1606230300000|2020-11-24 15:05:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|51735
1606230600000|2020-11-24 15:10:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|17180
1606230900000|2020-11-24 15:15:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|6009
1606231200000|2020-11-24 15:20:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|12498
1606231500000|2020-11-24 15:25:00|13790.3|13786.3|13787.2|13783.2|13791.8|13787.8|13787.2|13783.2|7967
1606231800000|2020-11-24 15:30:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|7219
1606232100000|2020-11-24 15:35:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|3619
1606232400000|2020-11-24 15:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|11427
1606232700000|2020-11-24 15:45:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|5552
1606233000000|2020-11-24 15:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|10189
1606233300000|2020-11-24 15:55:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|8356
1606233600000|2020-11-24 16:00:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13784|13780|7863
1606233900000|2020-11-24 16:05:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|10467
1606234200000|2020-11-24 16:10:00|13784|13780|13787.2|13783.2|13787.2|13783.2|13784|13780|8161
1606234500000|2020-11-24 16:15:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|4977
1606234800000|2020-11-24 16:20:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|26704
1606235100000|2020-11-24 16:25:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|5610
1606235400000|2020-11-24 16:30:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|5878
1606235700000|2020-11-24 16:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|5493
1606236000000|2020-11-24 16:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|4966
1606236300000|2020-11-24 16:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|7103
1606236600000|2020-11-24 16:50:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|5849
1606236900000|2020-11-24 16:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|12252
1606237200000|2020-11-24 17:00:00|13780.9|13776.9|13784|13780|13784|13780|13780.9|13776.9|27492
1606237500000|2020-11-24 17:05:00|13782.5|13778.5|13780.9|13776.9|13784|13780|13780.9|13776.9|40774
1606237800000|2020-11-24 17:10:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|10662
1606238100000|2020-11-24 17:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|11087
1606238400000|2020-11-24 17:20:00|||||||||1811
1606238700000|2020-11-24 17:25:00|13783.3|13779.3|13784|13780|13784|13780|13782.5|13778.5|7406
1606239000000|2020-11-24 17:30:00|||||||||3615
1606239300000|2020-11-24 17:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|4983
1606239600000|2020-11-24 17:40:00|||||||||5131
1606239900000|2020-11-24 17:45:00|||||||||4017
1606240200000|2020-11-24 17:50:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|6201
1606240500000|2020-11-24 17:55:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|5197
1606240800000|2020-11-24 18:00:00|13781.7|13777.7|13787.2|13783.2|13787.2|13783.2|13780.9|13776.9|7010
1606241100000|2020-11-24 18:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|6121
1606241400000|2020-11-24 18:10:00|13787.2|13783.2|13784|13780|13788.7|13784.7|13784|13780|9283
1606241700000|2020-11-24 18:15:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13784|13780|6149
1606242000000|2020-11-24 18:20:00|13788.7|13784.7|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|18926
1606242300000|2020-11-24 18:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4185
1606242600000|2020-11-24 18:30:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|8720
1606242900000|2020-11-24 18:35:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|17568
1606243200000|2020-11-24 18:40:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|13467
1606243500000|2020-11-24 18:45:00|||||||||6033
1606243800000|2020-11-24 18:50:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|7724
1606244100000|2020-11-24 18:55:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|8177
1606244400000|2020-11-24 19:00:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|6478
1606244700000|2020-11-24 19:05:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|3981
1606245000000|2020-11-24 19:10:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|14402
1606245300000|2020-11-24 19:15:00|13789.5|13785.5|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|4609
1606245600000|2020-11-24 19:20:00|||||||||1788
1606245900000|2020-11-24 19:25:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|3350
1606246200000|2020-11-24 19:30:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|51162
1606246500000|2020-11-24 19:35:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|31706
1606246800000|2020-11-24 19:40:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|6840
1606247100000|2020-11-24 19:45:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|3693
1606247400000|2020-11-24 19:50:00|||||||||4751
1606247700000|2020-11-24 19:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13784|13780|6059
1606248000000|2020-11-24 20:00:00|13785.6|13781.6|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|8732
1606248300000|2020-11-24 20:05:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|9299
1606248600000|2020-11-24 20:10:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13782.5|13778.5|6121
1606248900000|2020-11-24 20:15:00|||||||||69316
1606249200000|2020-11-24 20:20:00|||||||||35599
1606249500000|2020-11-24 20:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|2312
1606249800000|2020-11-24 20:30:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|11805
1606250100000|2020-11-24 20:35:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1899
1606250400000|2020-11-24 20:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|127327
1606250700000|2020-11-24 20:45:00|||||||||25164
1606251000000|2020-11-24 20:50:00|||||||||5761
1606251300000|2020-11-24 20:55:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|6007
1606251600000|2020-11-24 21:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|37488
1606251900000|2020-11-24 21:05:00|||||||||58500
1606252200000|2020-11-24 21:10:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|5435
1606252500000|2020-11-24 21:15:00|||||||||2243
1606252800000|2020-11-24 21:20:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|5643
1606253100000|2020-11-24 21:25:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|4668
1606253400000|2020-11-24 21:30:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|10635
1606253700000|2020-11-24 21:35:00|||||||||2589
1606254000000|2020-11-24 21:40:00|||||||||1820
1606254300000|2020-11-24 21:45:00|||||||||14991
1606254600000|2020-11-24 21:50:00|||||||||6378
1606254900000|2020-11-24 21:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|3594
1606258800000|2020-11-24 23:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|593
1606259100000|2020-11-24 23:05:00|13785.6|13781.6|13786.4|13782.4|13787.2|13783.2|13785.6|13781.6|18
1606259400000|2020-11-24 23:10:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|388
1606259700000|2020-11-24 23:15:00|13786.4|13782.4|13784|13780|13786.4|13782.4|13784|13780|425
1606260000000|2020-11-24 23:20:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|262
1606260300000|2020-11-24 23:25:00|13784.8|13780.8|13784|13780|13785.6|13781.6|13784|13780|4
1606260600000|2020-11-24 23:30:00|||||||||331
1606260900000|2020-11-24 23:35:00|13784.8|13780.8|13784|13780|13785.6|13781.6|13784|13780|247
1606261200000|2020-11-24 23:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|59
1606261500000|2020-11-24 23:45:00|13784.8|13780.8|13785.6|13781.6|13785.6|13781.6|13784.8|13780.8|238
1606261800000|2020-11-24 23:50:00|13784|13780|13784|13780|13784.8|13780.8|13784|13780|51
1606262100000|2020-11-24 23:55:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|74
1606262400000|2020-11-25 00:00:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|160
1606262700000|2020-11-25 00:05:00|||||||||186
1606263000000|2020-11-25 00:10:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|389
1606263300000|2020-11-25 00:15:00|13780.9|13776.9|13779.3|13775.3|13781.7|13777.7|13777.8|13773.8|616
1606263600000|2020-11-25 00:20:00|||||||||165
1606263900000|2020-11-25 00:25:00|13780.1|13776.1|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|3567
1606264200000|2020-11-25 00:30:00|||||||||142
1606264500000|2020-11-25 00:35:00|||||||||321
1606264800000|2020-11-25 00:40:00|||||||||454
1606265100000|2020-11-25 00:45:00|13779.3|13775.3|13780.1|13776.1|13780.1|13776.1|13779.3|13775.3|251
1606265400000|2020-11-25 00:50:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|572
1606265700000|2020-11-25 00:55:00|13780.1|13776.1|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|127
1606266000000|2020-11-25 01:00:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|4960
1606266300000|2020-11-25 01:05:00|||||||||428
1606266600000|2020-11-25 01:10:00|||||||||310
1606266900000|2020-11-25 01:15:00|13778.6|13774.6|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|618
1606267200000|2020-11-25 01:20:00|13777.8|13773.8|13778.6|13774.6|13779.3|13775.3|13777.8|13773.8|1301
1606267500000|2020-11-25 01:25:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|354
1606267800000|2020-11-25 01:30:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|406
1606268100000|2020-11-25 01:35:00|13777.8|13773.8|13777.8|13773.8|13778.6|13774.6|13777.8|13773.8|455
1606268400000|2020-11-25 01:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|200
1606268700000|2020-11-25 01:45:00|||||||||488
1606269000000|2020-11-25 01:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|444
1606269300000|2020-11-25 01:55:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2188
1606269600000|2020-11-25 02:00:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|224
1606269900000|2020-11-25 02:05:00|||||||||825
1606270200000|2020-11-25 02:10:00|||||||||1315
1606270500000|2020-11-25 02:15:00|||||||||85
1606270800000|2020-11-25 02:20:00|||||||||142
1606271100000|2020-11-25 02:25:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|147
1606271400000|2020-11-25 02:30:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|386
1606271700000|2020-11-25 02:35:00|||||||||297
1606272000000|2020-11-25 02:40:00|||||||||75
1606272300000|2020-11-25 02:45:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|275
1606272600000|2020-11-25 02:50:00|||||||||348
1606272900000|2020-11-25 02:55:00|||||||||201
1606273200000|2020-11-25 03:00:00|||||||||213
1606273500000|2020-11-25 03:05:00|||||||||141
1606273800000|2020-11-25 03:10:00|||||||||784
1606274100000|2020-11-25 03:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|242
1606274400000|2020-11-25 03:20:00|||||||||806
1606274700000|2020-11-25 03:25:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|9117
1606275000000|2020-11-25 03:30:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|145
1606275300000|2020-11-25 03:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|243
1606275600000|2020-11-25 03:40:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|274
1606275900000|2020-11-25 03:45:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|718
1606276200000|2020-11-25 03:50:00|||||||||2383
1606276500000|2020-11-25 03:55:00|||||||||340
1606276800000|2020-11-25 04:00:00|13783.3|13779.3|13784|13780|13784|13780|13782.5|13778.5|151
1606277100000|2020-11-25 04:05:00|||||||||338
1606277400000|2020-11-25 04:10:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|218
1606277700000|2020-11-25 04:15:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|962
1606278000000|2020-11-25 04:20:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|350
1606278300000|2020-11-25 04:25:00|13784|13780|13784|13780|13784|13780|13784|13780|252
1606278600000|2020-11-25 04:30:00|||||||||31
1606278900000|2020-11-25 04:35:00|||||||||128
1606279200000|2020-11-25 04:40:00|||||||||700
1606279500000|2020-11-25 04:45:00|||||||||117
1606279800000|2020-11-25 04:50:00|||||||||88
1606280100000|2020-11-25 04:55:00|||||||||30
1606280400000|2020-11-25 05:00:00|||||||||160
1606280700000|2020-11-25 05:05:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|47
1606281000000|2020-11-25 05:10:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|5425
1606281300000|2020-11-25 05:15:00|13784.8|13780.8|13785.6|13781.6|13785.6|13781.6|13784|13780|125
1606281600000|2020-11-25 05:20:00|||||||||113
1606281900000|2020-11-25 05:25:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|226
1606282200000|2020-11-25 05:30:00|13784.8|13780.8|13784|13780|13785.6|13781.6|13784|13780|315
1606282500000|2020-11-25 05:35:00|||||||||882
1606282800000|2020-11-25 05:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|283
1606283100000|2020-11-25 05:45:00|||||||||845
1606283400000|2020-11-25 05:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|401
1606283700000|2020-11-25 05:55:00|||||||||996
1606284000000|2020-11-25 06:00:00|||||||||681
1606284300000|2020-11-25 06:05:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|797
1606284600000|2020-11-25 06:10:00|13786.4|13782.4|13787.2|13783.2|13787.2|13783.2|13786.4|13782.4|4285
1606284900000|2020-11-25 06:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|370
1606285200000|2020-11-25 06:20:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|486
1606285500000|2020-11-25 06:25:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|340
1606285800000|2020-11-25 06:30:00|||||||||398
1606286100000|2020-11-25 06:35:00|||||||||500
1606286400000|2020-11-25 06:40:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|391
1606286700000|2020-11-25 06:45:00|||||||||248
1606287000000|2020-11-25 06:50:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|618
1606287300000|2020-11-25 06:55:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|613
1606287600000|2020-11-25 07:00:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|3164
1606287900000|2020-11-25 07:05:00|||||||||302
1606288200000|2020-11-25 07:10:00|||||||||1339
1606288500000|2020-11-25 07:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|574
1606288800000|2020-11-25 07:20:00|13791.1|13787.1|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1436
1606289100000|2020-11-25 07:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|3365
1606289400000|2020-11-25 07:30:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1860
1606289700000|2020-11-25 07:35:00|||||||||4360
1606290000000|2020-11-25 07:40:00|||||||||130
1606290300000|2020-11-25 07:45:00|||||||||613
1606290600000|2020-11-25 07:50:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|1380
1606290900000|2020-11-25 07:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|4860
1606291200000|2020-11-25 08:00:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1162
1606291500000|2020-11-25 08:05:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13784|13780|4430
1606291800000|2020-11-25 08:10:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1013
1606292100000|2020-11-25 08:15:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|618
1606292400000|2020-11-25 08:20:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3147
1606292700000|2020-11-25 08:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|711
1606293000000|2020-11-25 08:30:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1187
1606293300000|2020-11-25 08:35:00|||||||||723
1606293600000|2020-11-25 08:40:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|2664
1606293900000|2020-11-25 08:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|3449
1606294200000|2020-11-25 08:50:00|13788.7|13784.7|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|3856
1606294500000|2020-11-25 08:55:00|||||||||703
1606294800000|2020-11-25 09:00:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1971
1606295100000|2020-11-25 09:05:00|||||||||8076
1606295400000|2020-11-25 09:10:00|||||||||1606
1606295700000|2020-11-25 09:15:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1513
1606296000000|2020-11-25 09:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|3410
1606296300000|2020-11-25 09:25:00|||||||||957
1606296600000|2020-11-25 09:30:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|1013
1606296900000|2020-11-25 09:35:00|||||||||585
1606297200000|2020-11-25 09:40:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|2326
1606297500000|2020-11-25 09:45:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|563
1606297800000|2020-11-25 09:50:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1001
1606298100000|2020-11-25 09:55:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2103
1606298400000|2020-11-25 10:00:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|9516
1606298700000|2020-11-25 10:05:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|782
1606299000000|2020-11-25 10:10:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1541
1606299300000|2020-11-25 10:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1140
1606299600000|2020-11-25 10:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|4326
1606299900000|2020-11-25 10:25:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1753
1606300200000|2020-11-25 10:30:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1831
1606300500000|2020-11-25 10:35:00|||||||||254
1606300800000|2020-11-25 10:40:00|13795|13791|13795|13791|13795|13791|13795|13791|1605
1606301100000|2020-11-25 10:45:00|||||||||2345
1606301400000|2020-11-25 10:50:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|3824
1606301700000|2020-11-25 10:55:00|||||||||4672
1606302000000|2020-11-25 11:00:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|4170
1606302300000|2020-11-25 11:05:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|711
1606302600000|2020-11-25 11:10:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|832
1606302900000|2020-11-25 11:15:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|3756
1606303200000|2020-11-25 11:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|501
1606303500000|2020-11-25 11:25:00|||||||||1696
1606303800000|2020-11-25 11:30:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1188
1606304100000|2020-11-25 11:35:00|||||||||1435
1606304400000|2020-11-25 11:40:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1964
1606304700000|2020-11-25 11:45:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2449
1606305000000|2020-11-25 11:50:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|260
1606305300000|2020-11-25 11:55:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|441
1606305600000|2020-11-25 12:00:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|4805
1606305900000|2020-11-25 12:05:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|551
1606306200000|2020-11-25 12:10:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2768
1606306500000|2020-11-25 12:15:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1693
1606306800000|2020-11-25 12:20:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1518
1606307100000|2020-11-25 12:25:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2465
1606307400000|2020-11-25 12:30:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|3981
1606307700000|2020-11-25 12:35:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|432
1606308000000|2020-11-25 12:40:00|||||||||2945
1606308300000|2020-11-25 12:45:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|2078
1606308600000|2020-11-25 12:50:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|2268
1606308900000|2020-11-25 12:55:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|11753
1606309200000|2020-11-25 13:00:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|2463
1606309500000|2020-11-25 13:05:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|996
1606309800000|2020-11-25 13:10:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|5378
1606310100000|2020-11-25 13:15:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|12792
1606310400000|2020-11-25 13:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|5647
1606310700000|2020-11-25 13:25:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|6306
1606311000000|2020-11-25 13:30:00|13790.3|13786.3|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|2784
1606311300000|2020-11-25 13:35:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|5084
1606311600000|2020-11-25 13:40:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|3386
1606311900000|2020-11-25 13:45:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|3734
1606312200000|2020-11-25 13:50:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|2212
1606312500000|2020-11-25 13:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|4925
1606312800000|2020-11-25 14:00:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|4866
1606313100000|2020-11-25 14:05:00|13798.1|13794.1|13791.8|13787.8|13798.1|13794.1|13791.8|13787.8|3236
1606313400000|2020-11-25 14:10:00|13793.4|13789.4|13791.8|13787.8|13795|13791|13791.8|13787.8|11797
1606313700000|2020-11-25 14:15:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|3392
1606314000000|2020-11-25 14:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|3783
1606314300000|2020-11-25 14:25:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1776
1606314600000|2020-11-25 14:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2562
1606314900000|2020-11-25 14:35:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|7887
1606315200000|2020-11-25 14:40:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|6701
1606315500000|2020-11-25 14:45:00|13798.1|13794.1|13801.2|13797.2|13801.2|13797.2|13798.1|13794.1|4084
1606315800000|2020-11-25 14:50:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2853
1606316100000|2020-11-25 14:55:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|5681
1606316400000|2020-11-25 15:00:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13801.2|13797.2|13073
1606316700000|2020-11-25 15:05:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|16659
1606317000000|2020-11-25 15:10:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|12535
1606317300000|2020-11-25 15:15:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|42871
1606317600000|2020-11-25 15:20:00|13802.8|13798.8|13809|13805|13809|13805|13802.8|13798.8|17576
1606317900000|2020-11-25 15:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|3587
1606318200000|2020-11-25 15:30:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2763
1606318500000|2020-11-25 15:35:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|11401
1606318800000|2020-11-25 15:40:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|4788
1606319100000|2020-11-25 15:45:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|1745
1606319400000|2020-11-25 15:50:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|12257
1606319700000|2020-11-25 15:55:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|5128
1606320000000|2020-11-25 16:00:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|7438
1606320300000|2020-11-25 16:05:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2018
1606320600000|2020-11-25 16:10:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|865
1606320900000|2020-11-25 16:15:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|7228
1606321200000|2020-11-25 16:20:00|||||||||21959
1606321500000|2020-11-25 16:25:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|10204
1606321800000|2020-11-25 16:30:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|24259
1606322100000|2020-11-25 16:35:00|||||||||9797
1606322400000|2020-11-25 16:40:00|||||||||6954
1606322700000|2020-11-25 16:45:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|3915
1606323000000|2020-11-25 16:50:00|13799.7|13795.7|13798.1|13794.1|13801.2|13797.2|13798.1|13794.1|1656
1606323300000|2020-11-25 16:55:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|11287
1606323600000|2020-11-25 17:00:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|2139
1606323900000|2020-11-25 17:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|3024
1606324200000|2020-11-25 17:10:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|6776
1606324500000|2020-11-25 17:15:00|||||||||3978
1606324800000|2020-11-25 17:20:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|4480
1606325100000|2020-11-25 17:25:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|873
1606325400000|2020-11-25 17:30:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1275
1606325700000|2020-11-25 17:35:00|||||||||1298
1606326000000|2020-11-25 17:40:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|1332
1606326300000|2020-11-25 17:45:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1054
1606326600000|2020-11-25 17:50:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|4483
1606326900000|2020-11-25 17:55:00|||||||||2485
1606327200000|2020-11-25 18:00:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2527
1606327500000|2020-11-25 18:05:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1651
1606327800000|2020-11-25 18:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1681
1606328100000|2020-11-25 18:15:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|2802
1606328400000|2020-11-25 18:20:00|||||||||3594
1606328700000|2020-11-25 18:25:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1491
1606329000000|2020-11-25 18:30:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|2609
1606329300000|2020-11-25 18:35:00|13795|13791|13795|13791|13795|13791|13795|13791|3598
1606329600000|2020-11-25 18:40:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1169
1606329900000|2020-11-25 18:45:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1529
1606330200000|2020-11-25 18:50:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2329
1606330500000|2020-11-25 18:55:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|3668
1606330800000|2020-11-25 19:00:00|13795|13791|13801.2|13797.2|13802.8|13798.8|13795|13791|1912
1606331100000|2020-11-25 19:05:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|12699
1606331400000|2020-11-25 19:10:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13799.7|13795.7|6400
1606331700000|2020-11-25 19:15:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13799.7|13795.7|5084
1606332000000|2020-11-25 19:20:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|2859
1606332300000|2020-11-25 19:25:00|13796.5|13792.5|13795|13791|13798.1|13794.1|13793.4|13789.4|5313
1606332600000|2020-11-25 19:30:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|679
1606332900000|2020-11-25 19:35:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|8176
1606333200000|2020-11-25 19:40:00|13795|13791|13791.8|13787.8|13795|13791|13790.3|13786.3|22019
1606333500000|2020-11-25 19:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|3628
1606333800000|2020-11-25 19:50:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1286
1606334100000|2020-11-25 19:55:00|13790.3|13786.3|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|14492
1606334400000|2020-11-25 20:00:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|18336
1606334700000|2020-11-25 20:05:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|22618
1606335000000|2020-11-25 20:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|4354
1606335300000|2020-11-25 20:15:00|||||||||1119
1606335600000|2020-11-25 20:20:00|||||||||5548
1606335900000|2020-11-25 20:25:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|2213
1606336200000|2020-11-25 20:30:00|||||||||1071
1606336500000|2020-11-25 20:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|9167
1606336800000|2020-11-25 20:40:00|||||||||6943
1606337100000|2020-11-25 20:45:00|||||||||7431
1606337400000|2020-11-25 20:50:00|||||||||2729
1606337700000|2020-11-25 20:55:00|||||||||3784
1606338000000|2020-11-25 21:00:00|||||||||9385
1606338300000|2020-11-25 21:05:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2394
1606338600000|2020-11-25 21:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|3946
1606338900000|2020-11-25 21:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1016
1606339200000|2020-11-25 21:20:00|||||||||703
1606339500000|2020-11-25 21:25:00|||||||||1159
1606339800000|2020-11-25 21:30:00|||||||||9887
1606340100000|2020-11-25 21:35:00|||||||||1133
1606340400000|2020-11-25 21:40:00|||||||||454
1606340700000|2020-11-25 21:45:00|||||||||900
1606341000000|2020-11-25 21:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1958
1606341300000|2020-11-25 21:55:00|||||||||1297
1606345200000|2020-11-25 23:00:00|13790.3|13786.3|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|169
1606345500000|2020-11-25 23:05:00|||||||||53
1606345800000|2020-11-25 23:10:00|||||||||15
1606346100000|2020-11-25 23:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|275
1606346400000|2020-11-25 23:20:00|||||||||39
1606346700000|2020-11-25 23:25:00|||||||||7
1606347000000|2020-11-25 23:30:00|||||||||32
1606347300000|2020-11-25 23:35:00|||||||||7
1606347600000|2020-11-25 23:40:00|||||||||13
1606347900000|2020-11-25 23:45:00|||||||||9
1606348200000|2020-11-25 23:50:00|||||||||42
1606348500000|2020-11-25 23:55:00|||||||||315
1606348800000|2020-11-26 00:00:00|||||||||145
1606349100000|2020-11-26 00:05:00|||||||||139
1606349400000|2020-11-26 00:10:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|29
1606349700000|2020-11-26 00:15:00|||||||||108
1606350000000|2020-11-26 00:20:00|||||||||420
1606350300000|2020-11-26 00:25:00|||||||||1037
1606350600000|2020-11-26 00:30:00|||||||||153
1606350900000|2020-11-26 00:35:00|||||||||19
1606351200000|2020-11-26 00:40:00|||||||||94
1606351500000|2020-11-26 00:45:00|||||||||127
1606351800000|2020-11-26 00:50:00|||||||||264
1606352100000|2020-11-26 00:55:00|||||||||369
1606352400000|2020-11-26 01:00:00|||||||||20
1606352700000|2020-11-26 01:05:00|||||||||532
1606353000000|2020-11-26 01:10:00|13795|13791|13795|13791|13795|13791|13795|13791|151
1606353300000|2020-11-26 01:15:00|||||||||186
1606353600000|2020-11-26 01:20:00|||||||||20
1606353900000|2020-11-26 01:25:00|||||||||141
1606354200000|2020-11-26 01:30:00|||||||||57
1606354500000|2020-11-26 01:35:00|||||||||421
1606354800000|2020-11-26 01:40:00|||||||||38
1606355100000|2020-11-26 01:45:00|||||||||271
1606355400000|2020-11-26 01:50:00|||||||||9
1606355700000|2020-11-26 01:55:00|||||||||3
1606356000000|2020-11-26 02:00:00|||||||||244
1606356300000|2020-11-26 02:05:00|||||||||27
1606356600000|2020-11-26 02:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|706
1606356900000|2020-11-26 02:15:00|13795|13791|13795|13791|13795|13791|13795|13791|306
1606357200000|2020-11-26 02:20:00|||||||||514
1606357500000|2020-11-26 02:25:00|||||||||257
1606357800000|2020-11-26 02:30:00|||||||||16
1606358100000|2020-11-26 02:35:00|||||||||24
1606358400000|2020-11-26 02:40:00|||||||||42
1606358700000|2020-11-26 02:45:00|||||||||2
1606359000000|2020-11-26 02:50:00|||||||||18
1606359300000|2020-11-26 02:55:00|||||||||38
1606359900000|2020-11-26 03:05:00|||||||||63
1606360200000|2020-11-26 03:10:00|||||||||4
1606360800000|2020-11-26 03:20:00|||||||||8
1606361100000|2020-11-26 03:25:00|||||||||78
1606361700000|2020-11-26 03:35:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|145
1606362000000|2020-11-26 03:40:00|13795|13791|13795|13791|13795|13791|13795|13791|441
1606362300000|2020-11-26 03:45:00|||||||||175
1606362600000|2020-11-26 03:50:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|543
1606362900000|2020-11-26 03:55:00|13795|13791|13795|13791|13795|13791|13795|13791|133
1606363200000|2020-11-26 04:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|88
1606363500000|2020-11-26 04:05:00|||||||||2
1606363800000|2020-11-26 04:10:00|||||||||479
1606364100000|2020-11-26 04:15:00|||||||||543
1606364400000|2020-11-26 04:20:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|431
1606364700000|2020-11-26 04:25:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|33
1606365000000|2020-11-26 04:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|773
1606365300000|2020-11-26 04:35:00|||||||||265
1606365600000|2020-11-26 04:40:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|767
1606365900000|2020-11-26 04:45:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|524
1606366200000|2020-11-26 04:50:00|||||||||22
1606366500000|2020-11-26 04:55:00|||||||||21
1606366800000|2020-11-26 05:00:00|||||||||60
1606367100000|2020-11-26 05:05:00|||||||||11
1606367400000|2020-11-26 05:10:00|||||||||7
1606367700000|2020-11-26 05:15:00|||||||||77
1606368000000|2020-11-26 05:20:00|||||||||2
1606368300000|2020-11-26 05:25:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|261
1606368600000|2020-11-26 05:30:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|260
1606368900000|2020-11-26 05:35:00|||||||||6
1606369200000|2020-11-26 05:40:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|124
1606369800000|2020-11-26 05:50:00|||||||||3
1606370100000|2020-11-26 05:55:00|||||||||252
1606370400000|2020-11-26 06:00:00|||||||||157
1606370700000|2020-11-26 06:05:00|13798.9|13794.9|13798.1|13794.1|13798.9|13794.9|13798.1|13794.1|188
1606371300000|2020-11-26 06:15:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|41
1606371600000|2020-11-26 06:20:00|||||||||219
1606371900000|2020-11-26 06:25:00|||||||||380
1606372200000|2020-11-26 06:30:00|||||||||180
1606372500000|2020-11-26 06:35:00|||||||||13
1606372800000|2020-11-26 06:40:00|||||||||83
1606373100000|2020-11-26 06:45:00|||||||||2
1606373400000|2020-11-26 06:50:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|11045
1606373700000|2020-11-26 06:55:00|||||||||313
1606374000000|2020-11-26 07:00:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|540
1606374300000|2020-11-26 07:05:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|930
1606374600000|2020-11-26 07:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|235
1606374900000|2020-11-26 07:15:00|||||||||83
1606375200000|2020-11-26 07:20:00|||||||||120
1606375500000|2020-11-26 07:25:00|||||||||158
1606375800000|2020-11-26 07:30:00|||||||||512
1606376100000|2020-11-26 07:35:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1559
1606376400000|2020-11-26 07:40:00|||||||||177
1606376700000|2020-11-26 07:45:00|||||||||30
1606377000000|2020-11-26 07:50:00|||||||||62
1606377300000|2020-11-26 07:55:00|||||||||384
1606377600000|2020-11-26 08:00:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|611
1606377900000|2020-11-26 08:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|569
1606378200000|2020-11-26 08:10:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|927
1606378500000|2020-11-26 08:15:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|385
1606378800000|2020-11-26 08:20:00|||||||||531
1606379100000|2020-11-26 08:25:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|12527
1606379400000|2020-11-26 08:30:00|||||||||3917
1606379700000|2020-11-26 08:35:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|273
1606380000000|2020-11-26 08:40:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|214
1606380300000|2020-11-26 08:45:00|13802|13798|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|142
1606380600000|2020-11-26 08:50:00|||||||||646
1606380900000|2020-11-26 08:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|498
1606381200000|2020-11-26 09:00:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|318
1606381500000|2020-11-26 09:05:00|||||||||139
1606381800000|2020-11-26 09:10:00|||||||||449
1606382100000|2020-11-26 09:15:00|||||||||140
1606382400000|2020-11-26 09:20:00|||||||||839
1606382700000|2020-11-26 09:25:00|||||||||116
1606383000000|2020-11-26 09:30:00|||||||||55
1606383300000|2020-11-26 09:35:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|193
1606383600000|2020-11-26 09:40:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|91
1606383900000|2020-11-26 09:45:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1560
1606384200000|2020-11-26 09:50:00|||||||||274
1606384500000|2020-11-26 09:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|54
1606384800000|2020-11-26 10:00:00|||||||||201
1606385100000|2020-11-26 10:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|482
1606385400000|2020-11-26 10:10:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|379
1606385700000|2020-11-26 10:15:00|||||||||49
1606386000000|2020-11-26 10:20:00|||||||||13
1606386300000|2020-11-26 10:25:00|||||||||60
1606386600000|2020-11-26 10:30:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1361
1606386900000|2020-11-26 10:35:00|||||||||2943
1606387200000|2020-11-26 10:40:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|804
1606387500000|2020-11-26 10:45:00|||||||||66
1606387800000|2020-11-26 10:50:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|484
1606388100000|2020-11-26 10:55:00|||||||||535
1606388400000|2020-11-26 11:00:00|||||||||296
1606388700000|2020-11-26 11:05:00|||||||||9
1606389000000|2020-11-26 11:10:00|||||||||308
1606389300000|2020-11-26 11:15:00|||||||||12
1606389600000|2020-11-26 11:20:00|||||||||16
1606389900000|2020-11-26 11:25:00|||||||||107
1606390200000|2020-11-26 11:30:00|||||||||16
1606390500000|2020-11-26 11:35:00|||||||||2527
1606390800000|2020-11-26 11:40:00|||||||||243
1606391100000|2020-11-26 11:45:00|||||||||20
1606391400000|2020-11-26 11:50:00|||||||||14
1606391700000|2020-11-26 11:55:00|||||||||129
1606392000000|2020-11-26 12:00:00|||||||||131
1606392300000|2020-11-26 12:05:00|||||||||314
1606392600000|2020-11-26 12:10:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|318
1606392900000|2020-11-26 12:15:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|47
1606393200000|2020-11-26 12:20:00|||||||||278
1606393500000|2020-11-26 12:25:00|||||||||418
1606393800000|2020-11-26 12:30:00|||||||||62
1606394100000|2020-11-26 12:35:00|||||||||721
1606394400000|2020-11-26 12:40:00|||||||||2173
1606394700000|2020-11-26 12:45:00|||||||||593
1606395000000|2020-11-26 12:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|438
1606395300000|2020-11-26 12:55:00|||||||||741
1606395600000|2020-11-26 13:00:00|||||||||1395
1606395900000|2020-11-26 13:05:00|13809|13805|13809|13805|13809|13805|13809|13805|140
1606396200000|2020-11-26 13:10:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|599
1606396500000|2020-11-26 13:15:00|||||||||5043
1606396800000|2020-11-26 13:20:00|||||||||6301
1606397100000|2020-11-26 13:25:00|||||||||774
1606397400000|2020-11-26 13:30:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|940
1606397700000|2020-11-26 13:35:00|||||||||197
1606398000000|2020-11-26 13:40:00|||||||||97
1606398300000|2020-11-26 13:45:00|||||||||272
1606398600000|2020-11-26 13:50:00|||||||||168
1606398900000|2020-11-26 13:55:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|920
1606399200000|2020-11-26 14:00:00|||||||||172
1606399500000|2020-11-26 14:05:00|||||||||13
1606399800000|2020-11-26 14:10:00|||||||||421
1606400100000|2020-11-26 14:15:00|||||||||995
1606400400000|2020-11-26 14:20:00|||||||||98
1606400700000|2020-11-26 14:25:00|||||||||153
1606401000000|2020-11-26 14:30:00|||||||||1303
1606401300000|2020-11-26 14:35:00|||||||||7
1606401600000|2020-11-26 14:40:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|445
1606401900000|2020-11-26 14:45:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|405
1606402200000|2020-11-26 14:50:00|||||||||2545
1606402500000|2020-11-26 14:55:00|||||||||600
1606402800000|2020-11-26 15:00:00|||||||||108
1606403100000|2020-11-26 15:05:00|||||||||55
1606403400000|2020-11-26 15:10:00|||||||||40
1606403700000|2020-11-26 15:15:00|||||||||104
1606404000000|2020-11-26 15:20:00|||||||||510
1606404300000|2020-11-26 15:25:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|89
1606404600000|2020-11-26 15:30:00|||||||||379
1606404900000|2020-11-26 15:35:00|||||||||302
1606405200000|2020-11-26 15:40:00|||||||||431
1606405500000|2020-11-26 15:45:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|532
1606405800000|2020-11-26 15:50:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|275
1606406100000|2020-11-26 15:55:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|290
1606406400000|2020-11-26 16:00:00|||||||||65
1606406700000|2020-11-26 16:05:00|||||||||548
1606407000000|2020-11-26 16:10:00|||||||||100
1606407300000|2020-11-26 16:15:00|||||||||227
1606407600000|2020-11-26 16:20:00|||||||||165
1606407900000|2020-11-26 16:25:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|682
1606408200000|2020-11-26 16:30:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|443
1606408500000|2020-11-26 16:35:00|||||||||274
1606408800000|2020-11-26 16:40:00|||||||||106
1606409100000|2020-11-26 16:45:00|||||||||199
1606409400000|2020-11-26 16:50:00|||||||||43
1606409700000|2020-11-26 16:55:00|||||||||555
1606410000000|2020-11-26 17:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|688
1606410300000|2020-11-26 17:05:00|||||||||235
1606410600000|2020-11-26 17:10:00|||||||||29
1606410900000|2020-11-26 17:15:00|||||||||1093
1606411200000|2020-11-26 17:20:00|||||||||490
1606411500000|2020-11-26 17:25:00|||||||||147
1606411800000|2020-11-26 17:30:00|||||||||44
1606412100000|2020-11-26 17:35:00|||||||||52
1606412400000|2020-11-26 17:40:00|||||||||84
1606412700000|2020-11-26 17:45:00|||||||||111
1606413000000|2020-11-26 17:50:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|868
1606413300000|2020-11-26 17:55:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|1176
1606431600000|2020-11-26 23:00:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|1098
1606431900000|2020-11-26 23:05:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|288
1606432200000|2020-11-26 23:10:00|13809|13805|13809|13805|13809|13805|13809|13805|358
1606432500000|2020-11-26 23:15:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|514
1606432800000|2020-11-26 23:20:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|315
1606433100000|2020-11-26 23:25:00|13809|13805|13809|13805|13809|13805|13809|13805|2507
1606433400000|2020-11-26 23:30:00|||||||||773
1606433700000|2020-11-26 23:35:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|867
1606434000000|2020-11-26 23:40:00|||||||||505
1606434300000|2020-11-26 23:45:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|146
1606434900000|2020-11-26 23:55:00|||||||||1696
1606435200000|2020-11-27 00:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|846
1606435500000|2020-11-27 00:05:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|275
1606435800000|2020-11-27 00:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|846
1606436100000|2020-11-27 00:15:00|||||||||1125
1606436400000|2020-11-27 00:20:00|||||||||744
1606436700000|2020-11-27 00:25:00|||||||||290
1606437000000|2020-11-27 00:30:00|13812.2|13808.2|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|1056
1606437300000|2020-11-27 00:35:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|2042
1606437600000|2020-11-27 00:40:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1173
1606437900000|2020-11-27 00:45:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1464
1606438200000|2020-11-27 00:50:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1130
1606438500000|2020-11-27 00:55:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|778
1606438800000|2020-11-27 01:00:00|||||||||159
1606439100000|2020-11-27 01:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|966
1606439400000|2020-11-27 01:10:00|||||||||91
1606439700000|2020-11-27 01:15:00|||||||||888
1606440000000|2020-11-27 01:20:00|||||||||324
1606440300000|2020-11-27 01:25:00|||||||||406
1606440600000|2020-11-27 01:30:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1508
1606440900000|2020-11-27 01:35:00|||||||||723
1606441200000|2020-11-27 01:40:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1192
1606441500000|2020-11-27 01:45:00|||||||||1011
1606441800000|2020-11-27 01:50:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|901
1606442100000|2020-11-27 01:55:00|13809|13805|13809|13805|13809|13805|13809|13805|581
1606442400000|2020-11-27 02:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|550
1606442700000|2020-11-27 02:05:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|473
1606443000000|2020-11-27 02:10:00|13809|13805|13809|13805|13809|13805|13809|13805|10
1606443300000|2020-11-27 02:15:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|373
1606443600000|2020-11-27 02:20:00|||||||||6
1606443900000|2020-11-27 02:25:00|||||||||110
1606444200000|2020-11-27 02:30:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|894
1606444500000|2020-11-27 02:35:00|||||||||178
1606444800000|2020-11-27 02:40:00|||||||||128
1606445100000|2020-11-27 02:45:00|||||||||2
1606445400000|2020-11-27 02:50:00|||||||||168
1606445700000|2020-11-27 02:55:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|364
1606446000000|2020-11-27 03:00:00|13809|13805|13809|13805|13809|13805|13809|13805|283
1606446300000|2020-11-27 03:05:00|||||||||1
1606446600000|2020-11-27 03:10:00|||||||||175
1606446900000|2020-11-27 03:15:00|||||||||278
1606447200000|2020-11-27 03:20:00|||||||||21
1606447800000|2020-11-27 03:30:00|||||||||78
1606448100000|2020-11-27 03:35:00|||||||||6
1606448400000|2020-11-27 03:40:00|||||||||111
1606448700000|2020-11-27 03:45:00|||||||||43
1606449000000|2020-11-27 03:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|588
1606449300000|2020-11-27 03:55:00|||||||||426
1606449600000|2020-11-27 04:00:00|||||||||102
1606449900000|2020-11-27 04:05:00|||||||||47
1606450200000|2020-11-27 04:10:00|||||||||44
1606450500000|2020-11-27 04:15:00|||||||||3
1606450800000|2020-11-27 04:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|862
1606451100000|2020-11-27 04:25:00|||||||||34
1606451400000|2020-11-27 04:30:00|||||||||31
1606451700000|2020-11-27 04:35:00|||||||||2
1606452300000|2020-11-27 04:45:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|260
1606452600000|2020-11-27 04:50:00|||||||||6
1606452900000|2020-11-27 04:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1044
1606453200000|2020-11-27 05:00:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|347
1606453500000|2020-11-27 05:05:00|||||||||65
1606453800000|2020-11-27 05:10:00|||||||||161
1606454100000|2020-11-27 05:15:00|13808.3|13804.3|13807.5|13803.5|13808.3|13804.3|13807.5|13803.5|668
1606454400000|2020-11-27 05:20:00|||||||||59
1606455000000|2020-11-27 05:30:00|||||||||210
1606455300000|2020-11-27 05:35:00|||||||||873
1606455900000|2020-11-27 05:45:00|13809|13805|13809|13805|13809|13805|13809|13805|594
1606456200000|2020-11-27 05:50:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|117
1606456500000|2020-11-27 05:55:00|||||||||160
1606456800000|2020-11-27 06:00:00|||||||||872
1606457100000|2020-11-27 06:05:00|||||||||273
1606457400000|2020-11-27 06:10:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|529
1606457700000|2020-11-27 06:15:00|||||||||114
1606458000000|2020-11-27 06:20:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|849
1606458300000|2020-11-27 06:25:00|||||||||3
1606458600000|2020-11-27 06:30:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1065
1606458900000|2020-11-27 06:35:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|171
1606459200000|2020-11-27 06:40:00|||||||||149
1606459500000|2020-11-27 06:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|565
1606459800000|2020-11-27 06:50:00|||||||||298
1606460100000|2020-11-27 06:55:00|||||||||357
1606460400000|2020-11-27 07:00:00|||||||||248
1606460700000|2020-11-27 07:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1268
1606461000000|2020-11-27 07:10:00|||||||||424
1606461300000|2020-11-27 07:15:00|||||||||214
1606461600000|2020-11-27 07:20:00|13809|13805|13809|13805|13809|13805|13809|13805|654
1606461900000|2020-11-27 07:25:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1092
1606462200000|2020-11-27 07:30:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|826
1606462500000|2020-11-27 07:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|2537
1606462800000|2020-11-27 07:40:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|291
1606463100000|2020-11-27 07:45:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|752
1606463400000|2020-11-27 07:50:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1149
1606463700000|2020-11-27 07:55:00|||||||||28
1606464000000|2020-11-27 08:00:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2090
1606464300000|2020-11-27 08:05:00|13804.3|13800.3|13801.2|13797.2|13805.9|13801.9|13801.2|13797.2|778
1606464600000|2020-11-27 08:10:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1324
1606464900000|2020-11-27 08:15:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|2942
1606465200000|2020-11-27 08:20:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|933
1606465500000|2020-11-27 08:25:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|67
1606465800000|2020-11-27 08:30:00|||||||||2148
1606466100000|2020-11-27 08:35:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|389
1606466400000|2020-11-27 08:40:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1638
1606466700000|2020-11-27 08:45:00|13804.3|13800.3|13801.2|13797.2|13804.3|13800.3|13801.2|13797.2|799
1606467000000|2020-11-27 08:50:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|2455
1606467300000|2020-11-27 08:55:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1031
1606467600000|2020-11-27 09:00:00|||||||||461
1606467900000|2020-11-27 09:05:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|426
1606468200000|2020-11-27 09:10:00|13802|13798|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|179
1606468500000|2020-11-27 09:15:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|756
1606468800000|2020-11-27 09:20:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|77
1606469100000|2020-11-27 09:25:00|||||||||1416
1606469400000|2020-11-27 09:30:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|819
1606469700000|2020-11-27 09:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|854
1606470000000|2020-11-27 09:40:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|543
1606470300000|2020-11-27 09:45:00|||||||||126
1606470600000|2020-11-27 09:50:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1437
1606470900000|2020-11-27 09:55:00|||||||||995
1606471200000|2020-11-27 10:00:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|753
1606471500000|2020-11-27 10:05:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|393
1606471800000|2020-11-27 10:10:00|||||||||206
1606472100000|2020-11-27 10:15:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1031
1606472400000|2020-11-27 10:20:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|682
1606472700000|2020-11-27 10:25:00|||||||||218
1606473000000|2020-11-27 10:30:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|2902
1606473300000|2020-11-27 10:35:00|||||||||618
1606473600000|2020-11-27 10:40:00|||||||||232
1606473900000|2020-11-27 10:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|3366
1606474200000|2020-11-27 10:50:00|||||||||435
1606474500000|2020-11-27 10:55:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|967
1606474800000|2020-11-27 11:00:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1374
1606475100000|2020-11-27 11:05:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|922
1606475400000|2020-11-27 11:10:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|183
1606475700000|2020-11-27 11:15:00|||||||||240
1606476000000|2020-11-27 11:20:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|266
1606476300000|2020-11-27 11:25:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|232
1606476600000|2020-11-27 11:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|2158
1606476900000|2020-11-27 11:35:00|||||||||1281
1606477200000|2020-11-27 11:40:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|206
1606477500000|2020-11-27 11:45:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|215
1606477800000|2020-11-27 11:50:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|242
1606478100000|2020-11-27 11:55:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|679
1606478400000|2020-11-27 12:00:00|||||||||1351
1606478700000|2020-11-27 12:05:00|||||||||1900
1606479000000|2020-11-27 12:10:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|262
1606479300000|2020-11-27 12:15:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|319
1606479600000|2020-11-27 12:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|547
1606479900000|2020-11-27 12:25:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|794
1606480200000|2020-11-27 12:30:00|||||||||170
1606480500000|2020-11-27 12:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|936
1606480800000|2020-11-27 12:40:00|||||||||1096
1606481100000|2020-11-27 12:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|540
1606481400000|2020-11-27 12:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|670
1606481700000|2020-11-27 12:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|2781
1606482000000|2020-11-27 13:00:00|||||||||839
1606482300000|2020-11-27 13:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|2143
1606482600000|2020-11-27 13:10:00|||||||||1321
1606482900000|2020-11-27 13:15:00|||||||||1852
1606483200000|2020-11-27 13:20:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1493
1606483500000|2020-11-27 13:25:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1824
1606483800000|2020-11-27 13:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|927
1606484100000|2020-11-27 13:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1764
1606484400000|2020-11-27 13:40:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1222
1606484700000|2020-11-27 13:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1716
1606485000000|2020-11-27 13:50:00|||||||||1734
1606485300000|2020-11-27 13:55:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|14583
1606485600000|2020-11-27 14:00:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|6034
1606485900000|2020-11-27 14:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1731
1606486200000|2020-11-27 14:10:00|||||||||551
1606486500000|2020-11-27 14:15:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|1857
1606486800000|2020-11-27 14:20:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1555
1606487100000|2020-11-27 14:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|311
1606487400000|2020-11-27 14:30:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2116
1606487700000|2020-11-27 14:35:00|13805.9|13801.9|13809|13805|13809|13805|13805.9|13801.9|2457
1606488000000|2020-11-27 14:40:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|4544
1606488300000|2020-11-27 14:45:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|8645
1606488600000|2020-11-27 14:50:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|3793
1606488900000|2020-11-27 14:55:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|4532
1606489200000|2020-11-27 15:00:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|4768
1606489500000|2020-11-27 15:05:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|1898
1606489800000|2020-11-27 15:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|2727
1606490100000|2020-11-27 15:15:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|723
1606490400000|2020-11-27 15:20:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2226
1606490700000|2020-11-27 15:25:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|4313
1606491000000|2020-11-27 15:30:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|3507
1606491300000|2020-11-27 15:35:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1750
1606491600000|2020-11-27 15:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13809|13805|1070
1606491900000|2020-11-27 15:45:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|1789
1606492200000|2020-11-27 15:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|337
1606492500000|2020-11-27 15:55:00|||||||||975
1606492800000|2020-11-27 16:00:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1458
1606493100000|2020-11-27 16:05:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1542
1606493400000|2020-11-27 16:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|516
1606493700000|2020-11-27 16:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1826
1606494000000|2020-11-27 16:20:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2654
1606494300000|2020-11-27 16:25:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1174
1606494600000|2020-11-27 16:30:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|6798
1606494900000|2020-11-27 16:35:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2505
1606495200000|2020-11-27 16:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|408
1606495500000|2020-11-27 16:45:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|2158
1606495800000|2020-11-27 16:50:00|||||||||1247
1606496100000|2020-11-27 16:55:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|8988
1606496400000|2020-11-27 17:00:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3626
1606496700000|2020-11-27 17:05:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|5270
1606497000000|2020-11-27 17:10:00|||||||||2108
1606497300000|2020-11-27 17:15:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|467
1606497600000|2020-11-27 17:20:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2725
1606497900000|2020-11-27 17:25:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3165
1606498200000|2020-11-27 17:30:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1306
1606498500000|2020-11-27 17:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|8448
1606498800000|2020-11-27 17:40:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|5620
1606499100000|2020-11-27 17:45:00|||||||||18495
1606499400000|2020-11-27 17:50:00|13820|13816|13820|13816|13820|13816|13820|13816|2450
1606499700000|2020-11-27 17:55:00|||||||||4500
1606500000000|2020-11-27 18:00:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|7835
1606500300000|2020-11-27 18:05:00|13819.2|13815.2|13818.4|13814.4|13819.2|13815.2|13818.4|13814.4|1731
1606500600000|2020-11-27 18:10:00|13820|13816|13820|13816|13820|13816|13820|13816|2241
1606690800000|2020-11-29 23:00:00|13818.4|13814.4|13820|13816|13820|13816|13816.8|13812.8|578
1606691100000|2020-11-29 23:05:00|||||||||591
1606691400000|2020-11-29 23:10:00|||||||||168
1606691700000|2020-11-29 23:15:00|13819.2|13815.2|13818.4|13814.4|13820|13816|13818.4|13814.4|465
1606692000000|2020-11-29 23:20:00|||||||||177
1606692300000|2020-11-29 23:25:00|||||||||66
1606692600000|2020-11-29 23:30:00|||||||||382
1606692900000|2020-11-29 23:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|567
1606693200000|2020-11-29 23:40:00|||||||||224
1606693500000|2020-11-29 23:45:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|56
1606693800000|2020-11-29 23:50:00|||||||||70
1606694100000|2020-11-29 23:55:00|||||||||172
1606694400000|2020-11-30 00:00:00|13820|13816|13820|13816|13820|13816|13820|13816|516
1606694700000|2020-11-30 00:05:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|631
1606695000000|2020-11-30 00:10:00|||||||||131
1606695300000|2020-11-30 00:15:00|13820|13816|13820|13816|13821.5|13817.5|13818.4|13814.4|741
1606695600000|2020-11-30 00:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|129
1606695900000|2020-11-30 00:25:00|||||||||73
1606696200000|2020-11-30 00:30:00|13820|13816|13820|13816|13820|13816|13820|13816|50
1606696500000|2020-11-30 00:35:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|118
1606696800000|2020-11-30 00:40:00|||||||||101
1606697100000|2020-11-30 00:45:00|13820|13816|13820|13816|13820|13816|13820|13816|207
1606697400000|2020-11-30 00:50:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|981
1606697700000|2020-11-30 00:55:00|13820|13816|13820|13816|13820|13816|13820|13816|165
1606698000000|2020-11-30 01:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|434
1606698300000|2020-11-30 01:05:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|631
1606698600000|2020-11-30 01:10:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13820|13816|1386
1606698900000|2020-11-30 01:15:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|310
1606699200000|2020-11-30 01:20:00|13820|13816|13820|13816|13820|13816|13820|13816|692
1606699500000|2020-11-30 01:25:00|||||||||32
1606699800000|2020-11-30 01:30:00|||||||||113
1606700100000|2020-11-30 01:35:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|237
1606700400000|2020-11-30 01:40:00|||||||||214
1606700700000|2020-11-30 01:45:00|||||||||216
1606701000000|2020-11-30 01:50:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|156
1606701300000|2020-11-30 01:55:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|943
1606701600000|2020-11-30 02:00:00|||||||||471
1606701900000|2020-11-30 02:05:00|||||||||128
1606702200000|2020-11-30 02:10:00|||||||||128
1606702500000|2020-11-30 02:15:00|||||||||604
1606702800000|2020-11-30 02:20:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|426
1606703100000|2020-11-30 02:25:00|||||||||314
1606703400000|2020-11-30 02:30:00|||||||||33
1606703700000|2020-11-30 02:35:00|||||||||151
1606704000000|2020-11-30 02:40:00|13820|13816|13820|13816|13820|13816|13820|13816|156
1606704300000|2020-11-30 02:45:00|||||||||117
1606704600000|2020-11-30 02:50:00|||||||||184
1606704900000|2020-11-30 02:55:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|746
1606705200000|2020-11-30 03:00:00|13820|13816|13820|13816|13820|13816|13820|13816|239
1606705500000|2020-11-30 03:05:00|||||||||173
1606705800000|2020-11-30 03:10:00|||||||||50
1606706100000|2020-11-30 03:15:00|||||||||216
1606706400000|2020-11-30 03:20:00|||||||||202
1606706700000|2020-11-30 03:25:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|1019
1606707000000|2020-11-30 03:30:00|||||||||470
1606707300000|2020-11-30 03:35:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|981
1606707600000|2020-11-30 03:40:00|||||||||20
1606707900000|2020-11-30 03:45:00|13820|13816|13820|13816|13820|13816|13820|13816|524
1606708200000|2020-11-30 03:50:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|95
1606708500000|2020-11-30 03:55:00|||||||||85
1606708800000|2020-11-30 04:00:00|||||||||5
1606709100000|2020-11-30 04:05:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|481
1606709400000|2020-11-30 04:10:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|606
1606709700000|2020-11-30 04:15:00|||||||||55
1606710000000|2020-11-30 04:20:00|||||||||34
1606710300000|2020-11-30 04:25:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|86
1606710600000|2020-11-30 04:30:00|||||||||144
1606710900000|2020-11-30 04:35:00|13820|13816|13820|13816|13820|13816|13820|13816|24
1606711200000|2020-11-30 04:40:00|||||||||22
1606711500000|2020-11-30 04:45:00|||||||||60
1606711800000|2020-11-30 04:50:00|||||||||792
1606712100000|2020-11-30 04:55:00|||||||||9
1606712400000|2020-11-30 05:00:00|||||||||1077
1606712700000|2020-11-30 05:05:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1063
1606713000000|2020-11-30 05:10:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|230
1606713300000|2020-11-30 05:15:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|258
1606713600000|2020-11-30 05:20:00|||||||||25
1606713900000|2020-11-30 05:25:00|||||||||189
1606714200000|2020-11-30 05:30:00|||||||||300
1606714500000|2020-11-30 05:35:00|||||||||23
1606714800000|2020-11-30 05:40:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1644
1606715100000|2020-11-30 05:45:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|635
1606715400000|2020-11-30 05:50:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|406
1606715700000|2020-11-30 05:55:00|||||||||214
1606716000000|2020-11-30 06:00:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|684
1606716300000|2020-11-30 06:05:00|||||||||52
1606716600000|2020-11-30 06:10:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|656
1606716900000|2020-11-30 06:15:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2209
1606717200000|2020-11-30 06:20:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|220
1606717500000|2020-11-30 06:25:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|459
1606717800000|2020-11-30 06:30:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|846
1606718100000|2020-11-30 06:35:00|||||||||288
1606718400000|2020-11-30 06:40:00|||||||||1058
1606718700000|2020-11-30 06:45:00|||||||||508
1606719000000|2020-11-30 06:50:00|||||||||453
1606719300000|2020-11-30 06:55:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|398
1606719600000|2020-11-30 07:00:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|607
1606719900000|2020-11-30 07:05:00|||||||||438
1606720200000|2020-11-30 07:10:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|480
1606720500000|2020-11-30 07:15:00|||||||||36
1606720800000|2020-11-30 07:20:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|879
1606721100000|2020-11-30 07:25:00|||||||||71
1606721400000|2020-11-30 07:30:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|510
1606721700000|2020-11-30 07:35:00|||||||||1344
1606722000000|2020-11-30 07:40:00|||||||||1024
1606722300000|2020-11-30 07:45:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|892
1606722600000|2020-11-30 07:50:00|||||||||404
1606722900000|2020-11-30 07:55:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|319
1606723200000|2020-11-30 08:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13818.4|13814.4|2524
1606723500000|2020-11-30 08:05:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|1028
1606723800000|2020-11-30 08:10:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|2050
1606724100000|2020-11-30 08:15:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|883
1606724400000|2020-11-30 08:20:00|13824.7|13820.7|13826.2|13822.2|13826.2|13822.2|13824.7|13820.7|299
1606724700000|2020-11-30 08:25:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1274
1606725000000|2020-11-30 08:30:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1531
1606725300000|2020-11-30 08:35:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|1209
1606725600000|2020-11-30 08:40:00|||||||||589
1606725900000|2020-11-30 08:45:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|893
1606726200000|2020-11-30 08:50:00|||||||||332
1606726500000|2020-11-30 08:55:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|231
1606726800000|2020-11-30 09:00:00|13816.8|13812.8|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|1717
1606727100000|2020-11-30 09:05:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|519
1606727400000|2020-11-30 09:10:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1035
1606727700000|2020-11-30 09:15:00|||||||||930
1606728000000|2020-11-30 09:20:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|249
1606728300000|2020-11-30 09:25:00|||||||||318
1606728600000|2020-11-30 09:30:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1122
1606728900000|2020-11-30 09:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|322
1606729200000|2020-11-30 09:40:00|||||||||221
1606729500000|2020-11-30 09:45:00|||||||||342
1606729800000|2020-11-30 09:50:00|||||||||567
1606730100000|2020-11-30 09:55:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1541
1606730400000|2020-11-30 10:00:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|769
1606730700000|2020-11-30 10:05:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|2677
1606731000000|2020-11-30 10:10:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1272
1606731300000|2020-11-30 10:15:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|217
1606731600000|2020-11-30 10:20:00|||||||||398
1606731900000|2020-11-30 10:25:00|||||||||95
1606732200000|2020-11-30 10:30:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|549
1606732500000|2020-11-30 10:35:00|||||||||210
1606732800000|2020-11-30 10:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1029
1606733100000|2020-11-30 10:45:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|33
1606733400000|2020-11-30 10:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1013
1606733700000|2020-11-30 10:55:00|||||||||121
1606734000000|2020-11-30 11:00:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|541
1606734300000|2020-11-30 11:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|869
1606734600000|2020-11-30 11:10:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|687
1606734900000|2020-11-30 11:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1567
1606735200000|2020-11-30 11:20:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|670
1606735500000|2020-11-30 11:25:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|686
1606735800000|2020-11-30 11:30:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|867
1606736100000|2020-11-30 11:35:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1187
1606736400000|2020-11-30 11:40:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2346
1606736700000|2020-11-30 11:45:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2419
1606737000000|2020-11-30 11:50:00|||||||||662
1606737300000|2020-11-30 11:55:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|324
1606737600000|2020-11-30 12:00:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1661
1606737900000|2020-11-30 12:05:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|906
1606738200000|2020-11-30 12:10:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|3084
1606738500000|2020-11-30 12:15:00|||||||||795
1606738800000|2020-11-30 12:20:00|||||||||6447
1606739100000|2020-11-30 12:25:00|13809|13805|13809|13805|13809|13805|13809|13805|936
1606739400000|2020-11-30 12:30:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1892
1606739700000|2020-11-30 12:35:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|1034
1606740000000|2020-11-30 12:40:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1701
1606740300000|2020-11-30 12:45:00|||||||||845
1606740600000|2020-11-30 12:50:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|2844
1606740900000|2020-11-30 12:55:00|||||||||1677
1606741200000|2020-11-30 13:00:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|519
1606741500000|2020-11-30 13:05:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|2552
1606741800000|2020-11-30 13:10:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1251
1606742100000|2020-11-30 13:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2100
1606742400000|2020-11-30 13:20:00|13812.2|13808.2|13807.5|13803.5|13812.2|13808.2|13807.5|13803.5|7892
1606742700000|2020-11-30 13:25:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1873
1606743000000|2020-11-30 13:30:00|||||||||533
1606743300000|2020-11-30 13:35:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|1768
1606743600000|2020-11-30 13:40:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|2006
1606743900000|2020-11-30 13:45:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|3735
1606744200000|2020-11-30 13:50:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2543
1606744500000|2020-11-30 13:55:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2854
1606744800000|2020-11-30 14:00:00|13809|13805|13809|13805|13809|13805|13809|13805|2008
1606745100000|2020-11-30 14:05:00|13810.6|13806.6|13815.3|13811.3|13815.3|13811.3|13810.6|13806.6|2288
1606745400000|2020-11-30 14:10:00|13813.7|13809.7|13818.4|13814.4|13820|13816|13813.7|13809.7|8553
1606745700000|2020-11-30 14:15:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|4053
1606746000000|2020-11-30 14:20:00|13820|13816|13820|13816|13820|13816|13816.8|13812.8|9907
1606746300000|2020-11-30 14:25:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|4016
1606746600000|2020-11-30 14:30:00|13816.8|13812.8|13813.7|13809.7|13818.4|13814.4|13813.7|13809.7|6119
1606746900000|2020-11-30 14:35:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|5321
1606747200000|2020-11-30 14:40:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|2875
1606747500000|2020-11-30 14:45:00|13815.3|13811.3|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|4279
1606747800000|2020-11-30 14:50:00|13813.7|13809.7|13812.2|13808.2|13815.3|13811.3|13812.2|13808.2|4118
1606748100000|2020-11-30 14:55:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|5233
1606748400000|2020-11-30 15:00:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13812.2|13808.2|1115
1606748700000|2020-11-30 15:05:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2822
1606749000000|2020-11-30 15:10:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|6463
1606749300000|2020-11-30 15:15:00|13813.7|13809.7|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|4240
1606749600000|2020-11-30 15:20:00|13813.7|13809.7|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|4214
1606749900000|2020-11-30 15:25:00|13816.8|13812.8|13818.4|13814.4|13820|13816|13816.8|13812.8|6486
1606750200000|2020-11-30 15:30:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|6156
1606750500000|2020-11-30 15:35:00|13812.2|13808.2|13816.8|13812.8|13816.8|13812.8|13812.2|13808.2|4635
1606750800000|2020-11-30 15:40:00|||||||||613
1606751100000|2020-11-30 15:45:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|4297
1606751400000|2020-11-30 15:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|2527
1606751700000|2020-11-30 15:55:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2501
1606752000000|2020-11-30 16:00:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|2506
1606752300000|2020-11-30 16:05:00|||||||||1817
1606752600000|2020-11-30 16:10:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2627
1606752900000|2020-11-30 16:15:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3384
1606753200000|2020-11-30 16:20:00|||||||||636
1606753500000|2020-11-30 16:25:00|||||||||1194
1606753800000|2020-11-30 16:30:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3419
1606754100000|2020-11-30 16:35:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|3401
1606754400000|2020-11-30 16:40:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|2152
1606754700000|2020-11-30 16:45:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1636
1606755000000|2020-11-30 16:50:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1245
1606755300000|2020-11-30 16:55:00|||||||||448
1606755600000|2020-11-30 17:00:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|532
1606755900000|2020-11-30 17:05:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|815
1606756200000|2020-11-30 17:10:00|||||||||416
1606756500000|2020-11-30 17:15:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1121
1606756800000|2020-11-30 17:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|397
1606757100000|2020-11-30 17:25:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2108
1606757400000|2020-11-30 17:30:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|2874
1606757700000|2020-11-30 17:35:00|||||||||481
1606758000000|2020-11-30 17:40:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|4271
1606758300000|2020-11-30 17:45:00|||||||||2251
1606758600000|2020-11-30 17:50:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|1203
1606758900000|2020-11-30 17:55:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|2285
1606759200000|2020-11-30 18:00:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2837
1606759500000|2020-11-30 18:05:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|2753
1606759800000|2020-11-30 18:10:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|2372
1606760100000|2020-11-30 18:15:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|3199
1606760400000|2020-11-30 18:20:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|2491
1606760700000|2020-11-30 18:25:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|9086
1606761000000|2020-11-30 18:30:00|||||||||860
1606761300000|2020-11-30 18:35:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|1404
1606761600000|2020-11-30 18:40:00|||||||||2417
1606761900000|2020-11-30 18:45:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|3439
1606762200000|2020-11-30 18:50:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|2645
1606762500000|2020-11-30 18:55:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|3400
1606762800000|2020-11-30 19:00:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|1537
1606763100000|2020-11-30 19:05:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|3128
1606763400000|2020-11-30 19:10:00|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|13824.7|13820.7|1658
1606763700000|2020-11-30 19:15:00|||||||||841
1606764000000|2020-11-30 19:20:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|3611
1606764300000|2020-11-30 19:25:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13823.1|13819.1|6403
1606764600000|2020-11-30 19:30:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|4344
1606764900000|2020-11-30 19:35:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|5104
1606765200000|2020-11-30 19:40:00|||||||||1587
1606765500000|2020-11-30 19:45:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|2893
1606765800000|2020-11-30 19:50:00|13816.8|13812.8|13816.8|13812.8|13820|13816|13816.8|13812.8|13328
1606766100000|2020-11-30 19:55:00|13815.3|13811.3|13823.1|13819.1|13823.1|13819.1|13815.3|13811.3|21328
1606766400000|2020-11-30 20:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13818.4|13814.4|26760
1606766700000|2020-11-30 20:05:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|20645
1606767000000|2020-11-30 20:10:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|6448
1606767300000|2020-11-30 20:15:00|13820|13816|13816.8|13812.8|13821.5|13817.5|13816.8|13812.8|6746
1606767600000|2020-11-30 20:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|3210
1606767900000|2020-11-30 20:25:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|4226
1606768200000|2020-11-30 20:30:00|13816.8|13812.8|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|10414
1606768500000|2020-11-30 20:35:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|4250
1606768800000|2020-11-30 20:40:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|2966
1606769100000|2020-11-30 20:45:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13812.2|13808.2|6169
1606769400000|2020-11-30 20:50:00|||||||||4801
1606769700000|2020-11-30 20:55:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|4203
1606770000000|2020-11-30 21:00:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|3464
1606770300000|2020-11-30 21:05:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1318
1606770600000|2020-11-30 21:10:00|||||||||1463
1606770900000|2020-11-30 21:15:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1632
1606771200000|2020-11-30 21:20:00|||||||||3110
1606771500000|2020-11-30 21:25:00|||||||||1882
1606771800000|2020-11-30 21:30:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|2525
1606772100000|2020-11-30 21:35:00|||||||||1558
1606772400000|2020-11-30 21:40:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2289
1606772700000|2020-11-30 21:45:00|||||||||813
1606773000000|2020-11-30 21:50:00|||||||||1334
1606773300000|2020-11-30 21:55:00|13820|13816|13820|13816|13820|13816|13820|13816|2331
1606777200000|2020-11-30 23:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|428
1606777500000|2020-11-30 23:05:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|186
1606777800000|2020-11-30 23:10:00|13820|13816|13820|13816|13820|13816|13820|13816|595
1606778100000|2020-11-30 23:15:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|373
1606778400000|2020-11-30 23:20:00|||||||||22
1606778700000|2020-11-30 23:25:00|||||||||455
1606779000000|2020-11-30 23:30:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|626
1606779300000|2020-11-30 23:35:00|||||||||214
1606779600000|2020-11-30 23:40:00|13820|13816|13820|13816|13820|13816|13818.4|13814.4|863
1606779900000|2020-11-30 23:45:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|452
1606780200000|2020-11-30 23:50:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13818.4|13814.4|485
1606780500000|2020-11-30 23:55:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1133
1606780800000|2020-12-01 00:00:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1095
1606781100000|2020-12-01 00:05:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1054
1606781400000|2020-12-01 00:10:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|124
1606781700000|2020-12-01 00:15:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|778
1606782000000|2020-12-01 00:20:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1066
1606782300000|2020-12-01 00:25:00|||||||||12
1606782600000|2020-12-01 00:30:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|84
1606782900000|2020-12-01 00:35:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|660
1606783200000|2020-12-01 00:40:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|2435
1606783500000|2020-12-01 00:45:00|||||||||57
1606783800000|2020-12-01 00:50:00|||||||||24
1606784100000|2020-12-01 00:55:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1696
1606784400000|2020-12-01 01:00:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1515
1606784700000|2020-12-01 01:05:00|||||||||153
1606785000000|2020-12-01 01:10:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|392
1606785300000|2020-12-01 01:15:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3001
1606785600000|2020-12-01 01:20:00|||||||||325
1606785900000|2020-12-01 01:25:00|||||||||209
1606786200000|2020-12-01 01:30:00|||||||||196
1606786500000|2020-12-01 01:35:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|2293
1606786800000|2020-12-01 01:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|393
1606787100000|2020-12-01 01:45:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|685
1606787400000|2020-12-01 01:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1067
1606787700000|2020-12-01 01:55:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|357
1606788000000|2020-12-01 02:00:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|560
1606788300000|2020-12-01 02:05:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|735
1606788600000|2020-12-01 02:10:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|1254
1606788900000|2020-12-01 02:15:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1126
1606789200000|2020-12-01 02:20:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|871
1606789500000|2020-12-01 02:25:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|263
1606789800000|2020-12-01 02:30:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|118
1606790100000|2020-12-01 02:35:00|||||||||240
1606790700000|2020-12-01 02:45:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|891
1606791000000|2020-12-01 02:50:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|124
1606791300000|2020-12-01 02:55:00|||||||||27
1606791600000|2020-12-01 03:00:00|||||||||13
1606791900000|2020-12-01 03:05:00|||||||||51
1606792200000|2020-12-01 03:10:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|523
1606792500000|2020-12-01 03:15:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|495
1606792800000|2020-12-01 03:20:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|133
1606793100000|2020-12-01 03:25:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|133
1606793400000|2020-12-01 03:30:00|||||||||787
1606793700000|2020-12-01 03:35:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|417
1606794000000|2020-12-01 03:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|990
1606794300000|2020-12-01 03:45:00|||||||||44
1606794600000|2020-12-01 03:50:00|||||||||121
1606794900000|2020-12-01 03:55:00|||||||||3
1606795200000|2020-12-01 04:00:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|205
1606795500000|2020-12-01 04:05:00|||||||||23
1606795800000|2020-12-01 04:10:00|||||||||180
1606796100000|2020-12-01 04:15:00|||||||||14
1606796400000|2020-12-01 04:20:00|||||||||25
1606796700000|2020-12-01 04:25:00|||||||||15
1606797000000|2020-12-01 04:30:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|807
1606797300000|2020-12-01 04:35:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|706
1606797600000|2020-12-01 04:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|514
1606797900000|2020-12-01 04:45:00|||||||||257
1606798200000|2020-12-01 04:50:00|||||||||24
1606798500000|2020-12-01 04:55:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|870
1606798800000|2020-12-01 05:00:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|370
1606799100000|2020-12-01 05:05:00|||||||||3
1606799400000|2020-12-01 05:10:00|||||||||168
1606799700000|2020-12-01 05:15:00|||||||||3
1606800000000|2020-12-01 05:20:00|||||||||338
1606800300000|2020-12-01 05:25:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|227
1606800600000|2020-12-01 05:30:00|||||||||16
1606800900000|2020-12-01 05:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1145
1606801200000|2020-12-01 05:40:00|||||||||227
1606801500000|2020-12-01 05:45:00|13817.6|13813.6|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|356
1606801800000|2020-12-01 05:50:00|||||||||532
1606802100000|2020-12-01 05:55:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|283
1606802400000|2020-12-01 06:00:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|423
1606802700000|2020-12-01 06:05:00|||||||||85
1606803000000|2020-12-01 06:10:00|||||||||47
1606803300000|2020-12-01 06:15:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|767
1606803600000|2020-12-01 06:20:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|235
1606803900000|2020-12-01 06:25:00|||||||||366
1606804200000|2020-12-01 06:30:00|||||||||412
1606804500000|2020-12-01 06:35:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|741
1606804800000|2020-12-01 06:40:00|||||||||3
1606805100000|2020-12-01 06:45:00|||||||||126
1606805400000|2020-12-01 06:50:00|||||||||185
1606805700000|2020-12-01 06:55:00|||||||||341
1606806000000|2020-12-01 07:00:00|13820|13816|13820|13816|13820|13816|13820|13816|891
1606806300000|2020-12-01 07:05:00|13821.5|13817.5|13823.1|13819.1|13824.7|13820.7|13821.5|13817.5|2219
1606806600000|2020-12-01 07:10:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1132
1606806900000|2020-12-01 07:15:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|279
1606807200000|2020-12-01 07:20:00|||||||||495
1606807500000|2020-12-01 07:25:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|593
1606807800000|2020-12-01 07:30:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|483
1606808100000|2020-12-01 07:35:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13820|13816|261
1606808400000|2020-12-01 07:40:00|13820|13816|13820|13816|13820|13816|13820|13816|168
1606808700000|2020-12-01 07:45:00|||||||||740
1606809000000|2020-12-01 07:50:00|||||||||242
1606809300000|2020-12-01 07:55:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|1587
1606809600000|2020-12-01 08:00:00|13821.5|13817.5|13824.7|13820.7|13824.7|13820.7|13821.5|13817.5|2183
1606809900000|2020-12-01 08:05:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|3659
1606810200000|2020-12-01 08:10:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|827
1606810500000|2020-12-01 08:15:00|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|13823.1|13819.1|852
1606810800000|2020-12-01 08:20:00|||||||||613
1606811100000|2020-12-01 08:25:00|||||||||425
1606811400000|2020-12-01 08:30:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13821.5|13817.5|1827
1606811700000|2020-12-01 08:35:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1310
1606812000000|2020-12-01 08:40:00|||||||||254
1606812300000|2020-12-01 08:45:00|13820|13816|13820|13816|13820|13816|13820|13816|1322
1606812600000|2020-12-01 08:50:00|||||||||682
1606812900000|2020-12-01 08:55:00|||||||||1086
1606813200000|2020-12-01 09:00:00|13821.5|13817.5|13821.5|13817.5|13821.5|13817.5|13820|13816|1868
1606813500000|2020-12-01 09:05:00|13820|13816|13816.8|13812.8|13820|13816|13816.8|13812.8|2382
1606813800000|2020-12-01 09:10:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3732
1606814100000|2020-12-01 09:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|756
1606814400000|2020-12-01 09:20:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1599
1606814700000|2020-12-01 09:25:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2084
1606815000000|2020-12-01 09:30:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1916
1606815300000|2020-12-01 09:35:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1537
1606815600000|2020-12-01 09:40:00|13812.2|13808.2|13809|13805|13812.2|13808.2|13809|13805|1696
1606815900000|2020-12-01 09:45:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1204
1606816200000|2020-12-01 09:50:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13804.3|13800.3|6176
1606816500000|2020-12-01 09:55:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1867
1606816800000|2020-12-01 10:00:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|642
1606817100000|2020-12-01 10:05:00|||||||||2600
1606817400000|2020-12-01 10:10:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1562
1606817700000|2020-12-01 10:15:00|||||||||814
1606818000000|2020-12-01 10:20:00|||||||||550
1606818300000|2020-12-01 10:25:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|286
1606818600000|2020-12-01 10:30:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1813
1606818900000|2020-12-01 10:35:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|354
1606819200000|2020-12-01 10:40:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|3450
1606819500000|2020-12-01 10:45:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|554
1606819800000|2020-12-01 10:50:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1008
1606820100000|2020-12-01 10:55:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|730
1606820400000|2020-12-01 11:00:00|||||||||563
1606820700000|2020-12-01 11:05:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1216
1606821000000|2020-12-01 11:10:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|719
1606821300000|2020-12-01 11:15:00|||||||||486
1606821600000|2020-12-01 11:20:00|13809.8|13805.8|13810.6|13806.6|13810.6|13806.6|13809|13805|1527
1606821900000|2020-12-01 11:25:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1735
1606822200000|2020-12-01 11:30:00|13811.4|13807.4|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1330
1606822500000|2020-12-01 11:35:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|1771
1606822800000|2020-12-01 11:40:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|893
1606823100000|2020-12-01 11:45:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1248
1606823400000|2020-12-01 11:50:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|190
1606823700000|2020-12-01 11:55:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|2253
1606824000000|2020-12-01 12:00:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1032
1606824300000|2020-12-01 12:05:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|573
1606824600000|2020-12-01 12:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1678
1606824900000|2020-12-01 12:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|614
1606825200000|2020-12-01 12:20:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|4222
1606825500000|2020-12-01 12:25:00|||||||||2710
1606825800000|2020-12-01 12:30:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|2203
1606826100000|2020-12-01 12:35:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|4663
1606826400000|2020-12-01 12:40:00|||||||||859
1606826700000|2020-12-01 12:45:00|||||||||1432
1606827000000|2020-12-01 12:50:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1365
1606827300000|2020-12-01 12:55:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|4242
1606827600000|2020-12-01 13:00:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1225
1606827900000|2020-12-01 13:05:00|13807.5|13803.5|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|3273
1606828200000|2020-12-01 13:10:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|2410
1606828500000|2020-12-01 13:15:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13809|13805|4034
1606828800000|2020-12-01 13:20:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13809|13805|7399
1606829100000|2020-12-01 13:25:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|2161
1606829400000|2020-12-01 13:30:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|4368
1606829700000|2020-12-01 13:35:00|13804.3|13800.3|13799.7|13795.7|13804.3|13800.3|13799.7|13795.7|4382
1606830000000|2020-12-01 13:40:00|13798.1|13794.1|13795|13791|13799.7|13795.7|13795|13791|6836
1606830300000|2020-12-01 13:45:00|13793.4|13789.4|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|6489
1606830600000|2020-12-01 13:50:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|7300
1606830900000|2020-12-01 13:55:00|13795|13791|13791.8|13787.8|13796.5|13792.5|13791.8|13787.8|3876
1606831200000|2020-12-01 14:00:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|6904
1606831500000|2020-12-01 14:05:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|4883
1606831800000|2020-12-01 14:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13784|13780|7803
1606832100000|2020-12-01 14:15:00|||||||||4336
1606832400000|2020-12-01 14:20:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|4888
1606832700000|2020-12-01 14:25:00|13785.6|13781.6|13780.9|13776.9|13785.6|13781.6|13780.9|13776.9|7285
1606833000000|2020-12-01 14:30:00|13782.5|13778.5|13777.8|13773.8|13782.5|13778.5|13774.7|13770.7|15342
1606833300000|2020-12-01 14:35:00|13776.2|13772.2|13780.9|13776.9|13780.9|13776.9|13776.2|13772.2|9171
1606833600000|2020-12-01 14:40:00|13779.3|13775.3|13784|13780|13784|13780|13779.3|13775.3|10708
1606833900000|2020-12-01 14:45:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13780.9|13776.9|8002
1606834200000|2020-12-01 14:50:00|13780.9|13776.9|13776.2|13772.2|13780.9|13776.9|13774.7|13770.7|11735
1606834500000|2020-12-01 14:55:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13773.1|13769.1|10929
1606834800000|2020-12-01 15:00:00|13773.1|13769.1|13773.1|13769.1|13776.2|13772.2|13773.1|13769.1|9702
1606835100000|2020-12-01 15:05:00|13774.7|13770.7|13765.3|13761.3|13774.7|13770.7|13765.3|13761.3|10978
1606835400000|2020-12-01 15:10:00|13766.8|13762.8|13760.6|13756.6|13766.8|13762.8|13760.6|13756.6|13892
1606835700000|2020-12-01 15:15:00|13759|13755|13755.9|13751.9|13763.7|13759.7|13755.9|13751.9|13778
1606836000000|2020-12-01 15:20:00|13757.5|13753.5|13759|13755|13759|13755|13755.9|13751.9|14358
1606836300000|2020-12-01 15:25:00|13757.5|13753.5|13760.6|13756.6|13762.2|13758.2|13757.5|13753.5|13542
1606836600000|2020-12-01 15:30:00|13762.2|13758.2|13754.3|13750.3|13762.2|13758.2|13754.3|13750.3|6501
1606836900000|2020-12-01 15:35:00|13752.8|13748.8|13757.5|13753.5|13757.5|13753.5|13752.8|13748.8|12638
1606837200000|2020-12-01 15:40:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|11652
1606837500000|2020-12-01 15:45:00|13759|13755|13763.7|13759.7|13763.7|13759.7|13759|13755|9941
1606837800000|2020-12-01 15:50:00|13762.2|13758.2|13755.9|13751.9|13762.2|13758.2|13755.9|13751.9|14020
1606838100000|2020-12-01 15:55:00|13754.3|13750.3|13757.5|13753.5|13759|13755|13754.3|13750.3|8418
1606838400000|2020-12-01 16:00:00|13755.9|13751.9|13752.8|13748.8|13757.5|13753.5|13752.8|13748.8|11398
1606838700000|2020-12-01 16:05:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|7677
1606839000000|2020-12-01 16:10:00|13752.8|13748.8|13755.9|13751.9|13755.9|13751.9|13749.7|13745.7|20020
1606839300000|2020-12-01 16:15:00|13757.5|13753.5|13754.3|13750.3|13757.5|13753.5|13752.8|13748.8|17130
1606839600000|2020-12-01 16:20:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|14513
1606839900000|2020-12-01 16:25:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13754.3|13750.3|5532
1606840200000|2020-12-01 16:30:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13754.3|13750.3|9933
1606840500000|2020-12-01 16:35:00|13759|13755|13759|13755|13759|13755|13757.5|13753.5|1930
1606840800000|2020-12-01 16:40:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|5805
1606841100000|2020-12-01 16:45:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1658
1606841400000|2020-12-01 16:50:00|13755.9|13751.9|13759|13755|13760.6|13756.6|13755.9|13751.9|10060
1606841700000|2020-12-01 16:55:00|13757.5|13753.5|13762.2|13758.2|13762.2|13758.2|13757.5|13753.5|7061
1606842000000|2020-12-01 17:00:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13759|13755|5112
1606842300000|2020-12-01 17:05:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13759|13755|2617
1606842600000|2020-12-01 17:10:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|3218
1606842900000|2020-12-01 17:15:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|6406
1606843200000|2020-12-01 17:20:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|2889
1606843500000|2020-12-01 17:25:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1658
1606843800000|2020-12-01 17:30:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1313
1606844100000|2020-12-01 17:35:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|5634
1606844400000|2020-12-01 17:40:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|3173
1606844700000|2020-12-01 17:45:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2118
1606845000000|2020-12-01 17:50:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|3988
1606845300000|2020-12-01 17:55:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13752.8|13748.8|1607
1606845600000|2020-12-01 18:00:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|4921
1606845900000|2020-12-01 18:05:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|3174
1606846200000|2020-12-01 18:10:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|4048
1606846500000|2020-12-01 18:15:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2348
1606846800000|2020-12-01 18:20:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1855
1606847100000|2020-12-01 18:25:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|2869
1606847400000|2020-12-01 18:30:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1694
1606847700000|2020-12-01 18:35:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|307
1606848000000|2020-12-01 18:40:00|||||||||367
1606848300000|2020-12-01 18:45:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|4530
1606848600000|2020-12-01 18:50:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|2181
1606848900000|2020-12-01 18:55:00|13751.2|13747.2|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|7902
1606849200000|2020-12-01 19:00:00|13748.9|13744.9|13748.1|13744.1|13749.7|13745.7|13746.5|13742.5|14186
1606849500000|2020-12-01 19:05:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13745|13741|7839
1606849800000|2020-12-01 19:10:00|13745|13741|13745|13741|13745|13741|13745|13741|3006
1606850100000|2020-12-01 19:15:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13745|13741|7943
1606850400000|2020-12-01 19:20:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13745|13741|6340
1606850700000|2020-12-01 19:25:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|2384
1606851000000|2020-12-01 19:30:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|7930
1606851300000|2020-12-01 19:35:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|2142
1606851600000|2020-12-01 19:40:00|13745|13741|13745|13741|13745|13741|13743.4|13739.4|4732
1606851900000|2020-12-01 19:45:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|6701
1606852200000|2020-12-01 19:50:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|1108
1606852500000|2020-12-01 19:55:00|13745|13741|13746.5|13742.5|13749.7|13745.7|13743.4|13739.4|10809
1606852800000|2020-12-01 20:00:00|13748.1|13744.1|13751.2|13747.2|13751.2|13747.2|13748.1|13744.1|5051
1606853100000|2020-12-01 20:05:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|2786
1606853400000|2020-12-01 20:10:00|||||||||2071
1606853700000|2020-12-01 20:15:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|3601
1606854000000|2020-12-01 20:20:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|5168
1606854300000|2020-12-01 20:25:00|||||||||1004
1606854600000|2020-12-01 20:30:00|||||||||4710
1606854900000|2020-12-01 20:35:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2446
1606855200000|2020-12-01 20:40:00|||||||||1486
1606855500000|2020-12-01 20:45:00|13759|13755|13755.9|13751.9|13759|13755|13755.9|13751.9|5065
1606855800000|2020-12-01 20:50:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2486
1606856100000|2020-12-01 20:55:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|3486
1606856400000|2020-12-01 21:00:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|4430
1606856700000|2020-12-01 21:05:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2852
1606857000000|2020-12-01 21:10:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1718
1606857300000|2020-12-01 21:15:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|2576
1606857600000|2020-12-01 21:20:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|1534
1606857900000|2020-12-01 21:25:00|13754.3|13750.3|13751.2|13747.2|13754.3|13750.3|13751.2|13747.2|1333
1606858200000|2020-12-01 21:30:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2663
1606858500000|2020-12-01 21:35:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2148
1606858800000|2020-12-01 21:40:00|13749.7|13745.7|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|7788
1606859100000|2020-12-01 21:45:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|3078
1606859400000|2020-12-01 21:50:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|1203
1606859700000|2020-12-01 21:55:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2936
1606863600000|2020-12-01 23:00:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1706
1606863900000|2020-12-01 23:05:00|||||||||1347
1606864200000|2020-12-01 23:10:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|1559
1606864500000|2020-12-01 23:15:00|13759|13755|13759|13755|13759|13755|13759|13755|442
1606864800000|2020-12-01 23:20:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1999
1606865100000|2020-12-01 23:25:00|13759|13755|13759|13755|13759|13755|13759|13755|1294
1606865400000|2020-12-01 23:30:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|915
1606865700000|2020-12-01 23:35:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|2377
1606866000000|2020-12-01 23:40:00|13759|13755|13759|13755|13759|13755|13759|13755|705
1606866300000|2020-12-01 23:45:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|240
1606866600000|2020-12-01 23:50:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13754.3|13750.3|2381
1606866900000|2020-12-01 23:55:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1227
1606867200000|2020-12-02 00:00:00|13757.5|13753.5|13762.2|13758.2|13762.2|13758.2|13757.5|13753.5|3139
1606867500000|2020-12-02 00:05:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1969
1606867800000|2020-12-02 00:10:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|847
1606868100000|2020-12-02 00:15:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|1163
1606868400000|2020-12-02 00:20:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1115
1606868700000|2020-12-02 00:25:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|773
1606869000000|2020-12-02 00:30:00|13758.3|13754.3|13759|13755|13759|13755|13757.5|13753.5|1811
1606869300000|2020-12-02 00:35:00|||||||||77
1606869600000|2020-12-02 00:40:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|687
1606869900000|2020-12-02 00:45:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|357
1606870200000|2020-12-02 00:50:00|||||||||517
1606870500000|2020-12-02 00:55:00|||||||||120
1606870800000|2020-12-02 01:00:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2564
1606871100000|2020-12-02 01:05:00|13762.2|13758.2|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|3781
1606871400000|2020-12-02 01:10:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|871
1606871700000|2020-12-02 01:15:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1404
1606872000000|2020-12-02 01:20:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|945
1606872300000|2020-12-02 01:25:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1208
1606872600000|2020-12-02 01:30:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1796
1606872900000|2020-12-02 01:35:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1324
1606873200000|2020-12-02 01:40:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|2276
1606873500000|2020-12-02 01:45:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|901
1606873800000|2020-12-02 01:50:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|898
1606874100000|2020-12-02 01:55:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|634
1606874400000|2020-12-02 02:00:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1251
1606874700000|2020-12-02 02:05:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|1217
1606875000000|2020-12-02 02:10:00|||||||||213
1606875300000|2020-12-02 02:15:00|||||||||215
1606875600000|2020-12-02 02:20:00|||||||||580
1606875900000|2020-12-02 02:25:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|788
1606876200000|2020-12-02 02:30:00|||||||||279
1606876500000|2020-12-02 02:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|795
1606876800000|2020-12-02 02:40:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|662
1606877100000|2020-12-02 02:45:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1658
1606877400000|2020-12-02 02:50:00|||||||||41
1606877700000|2020-12-02 02:55:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1122
1606878000000|2020-12-02 03:00:00|||||||||30
1606878300000|2020-12-02 03:05:00|||||||||110
1606878600000|2020-12-02 03:10:00|||||||||55
1606878900000|2020-12-02 03:15:00|13759|13755|13762.2|13758.2|13762.2|13758.2|13759|13755|1767
1606879200000|2020-12-02 03:20:00|||||||||419
1606879500000|2020-12-02 03:25:00|||||||||21
1606879800000|2020-12-02 03:30:00|||||||||157
1606880100000|2020-12-02 03:35:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1861
1606880400000|2020-12-02 03:40:00|||||||||370
1606880700000|2020-12-02 03:45:00|||||||||642
1606881000000|2020-12-02 03:50:00|||||||||445
1606881300000|2020-12-02 03:55:00|||||||||35
1606881600000|2020-12-02 04:00:00|||||||||270
1606881900000|2020-12-02 04:05:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|767
1606882200000|2020-12-02 04:10:00|13762.9|13758.9|13762.2|13758.2|13762.9|13758.9|13762.2|13758.2|5652
1606882500000|2020-12-02 04:15:00|||||||||9
1606882800000|2020-12-02 04:20:00|||||||||67
1606883100000|2020-12-02 04:25:00|||||||||22
1606883400000|2020-12-02 04:30:00|||||||||272
1606883700000|2020-12-02 04:35:00|||||||||31
1606884000000|2020-12-02 04:40:00|||||||||7
1606884300000|2020-12-02 04:45:00|||||||||216
1606884600000|2020-12-02 04:50:00|||||||||82
1606884900000|2020-12-02 04:55:00|||||||||168
1606885200000|2020-12-02 05:00:00|||||||||131
1606885500000|2020-12-02 05:05:00|||||||||169
1606885800000|2020-12-02 05:10:00|||||||||24
1606886100000|2020-12-02 05:15:00|||||||||89
1606886400000|2020-12-02 05:20:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|3334
1606886700000|2020-12-02 05:25:00|||||||||606
1606887000000|2020-12-02 05:30:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1700
1606887300000|2020-12-02 05:35:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|1348
1606887600000|2020-12-02 05:40:00|||||||||30
1606887900000|2020-12-02 05:45:00|||||||||19
1606888200000|2020-12-02 05:50:00|||||||||17
1606888500000|2020-12-02 05:55:00|||||||||697
1606888800000|2020-12-02 06:00:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|131
1606889100000|2020-12-02 06:05:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|321
1606889400000|2020-12-02 06:10:00|||||||||159
1606889700000|2020-12-02 06:15:00|||||||||219
1606890000000|2020-12-02 06:20:00|||||||||79
1606890300000|2020-12-02 06:25:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1198
1606890600000|2020-12-02 06:30:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1680
1606890900000|2020-12-02 06:35:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1263
1606891200000|2020-12-02 06:40:00|||||||||32
1606891500000|2020-12-02 06:45:00|||||||||329
1606891800000|2020-12-02 06:50:00|13759|13755|13759|13755|13759|13755|13759|13755|1480
1606892100000|2020-12-02 06:55:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1958
1606892400000|2020-12-02 07:00:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|7851
1606892700000|2020-12-02 07:05:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1890
1606893000000|2020-12-02 07:10:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2144
1606893300000|2020-12-02 07:15:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1323
1606893600000|2020-12-02 07:20:00|13754.3|13750.3|13755.9|13751.9|13757.5|13753.5|13754.3|13750.3|2363
1606893900000|2020-12-02 07:25:00|13757.5|13753.5|13760.6|13756.6|13760.6|13756.6|13755.9|13751.9|1971
1606894200000|2020-12-02 07:30:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|2047
1606894500000|2020-12-02 07:35:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1482
1606894800000|2020-12-02 07:40:00|13759|13755|13759|13755|13759|13755|13759|13755|1846
1606895100000|2020-12-02 07:45:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1376
1606895400000|2020-12-02 07:50:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2281
1606895700000|2020-12-02 07:55:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|5940
1606896000000|2020-12-02 08:00:00|13754.3|13750.3|13755.9|13751.9|13757.5|13753.5|13752.8|13748.8|4176
1606896300000|2020-12-02 08:05:00|13754.3|13750.3|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|1294
1606896600000|2020-12-02 08:10:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1208
1606896900000|2020-12-02 08:15:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|417
1606897200000|2020-12-02 08:20:00|13757.5|13753.5|13759|13755|13760.6|13756.6|13757.5|13753.5|992
1606897500000|2020-12-02 08:25:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|1140
1606897800000|2020-12-02 08:30:00|13760.6|13756.6|13757.5|13753.5|13760.6|13756.6|13757.5|13753.5|947
1606898100000|2020-12-02 08:35:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1552
1606898400000|2020-12-02 08:40:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|538
1606898700000|2020-12-02 08:45:00|13759|13755|13759|13755|13759|13755|13757.5|13753.5|1506
1606899000000|2020-12-02 08:50:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|952
1606899300000|2020-12-02 08:55:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1165
1606899600000|2020-12-02 09:00:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|791
1606899900000|2020-12-02 09:05:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|494
1606900200000|2020-12-02 09:10:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|2255
1606900500000|2020-12-02 09:15:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13754.3|13750.3|1273
1606900800000|2020-12-02 09:20:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|1422
1606901100000|2020-12-02 09:25:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|398
1606901400000|2020-12-02 09:30:00|13754.3|13750.3|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|4272
1606901700000|2020-12-02 09:35:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|5269
1606902000000|2020-12-02 09:40:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|840
1606902300000|2020-12-02 09:45:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|2928
1606902600000|2020-12-02 09:50:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|1310
1606902900000|2020-12-02 09:55:00|||||||||371
1606903200000|2020-12-02 10:00:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|1151
1606903500000|2020-12-02 10:05:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13752.8|13748.8|569
1606903800000|2020-12-02 10:10:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|720
1606904100000|2020-12-02 10:15:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|907
1606904400000|2020-12-02 10:20:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|843
1606904700000|2020-12-02 10:25:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|1395
1606905000000|2020-12-02 10:30:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|1580
1606905300000|2020-12-02 10:35:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|954
1606905600000|2020-12-02 10:40:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|1876
1606905900000|2020-12-02 10:45:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|881
1606906200000|2020-12-02 10:50:00|13759|13755|13759|13755|13759|13755|13759|13755|714
1606906500000|2020-12-02 10:55:00|||||||||973
1606906800000|2020-12-02 11:00:00|||||||||486
1606907100000|2020-12-02 11:05:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|2010
1606907400000|2020-12-02 11:10:00|||||||||44
1606907700000|2020-12-02 11:15:00|13759|13755|13759|13755|13759|13755|13759|13755|1247
1606908000000|2020-12-02 11:20:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|1190
1606908300000|2020-12-02 11:25:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|1594
1606908600000|2020-12-02 11:30:00|||||||||240
1606908900000|2020-12-02 11:35:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1673
1606909200000|2020-12-02 11:40:00|13759|13755|13757.5|13753.5|13759|13755|13755.9|13751.9|5707
1606909500000|2020-12-02 11:45:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2560
1606909800000|2020-12-02 11:50:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1476
1606910100000|2020-12-02 11:55:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|3732
1606910400000|2020-12-02 12:00:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|3078
1606910700000|2020-12-02 12:05:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1598
1606911000000|2020-12-02 12:10:00|13759|13755|13759|13755|13759|13755|13759|13755|499
1606911300000|2020-12-02 12:15:00|||||||||293
1606911600000|2020-12-02 12:20:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1545
1606911900000|2020-12-02 12:25:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|879
1606912200000|2020-12-02 12:30:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|607
1606912500000|2020-12-02 12:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|1343
1606912800000|2020-12-02 12:40:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|623
1606913100000|2020-12-02 12:45:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1146
1606913400000|2020-12-02 12:50:00|13759|13755|13759|13755|13759|13755|13759|13755|522
1606913700000|2020-12-02 12:55:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|1652
1606914000000|2020-12-02 13:00:00|13759|13755|13752.8|13748.8|13759|13755|13752.8|13748.8|2926
1606914300000|2020-12-02 13:05:00|13751.2|13747.2|13752.8|13748.8|13754.3|13750.3|13749.7|13745.7|5087
1606914600000|2020-12-02 13:10:00|13754.3|13750.3|13757.5|13753.5|13759|13755|13752.8|13748.8|3761
1606914900000|2020-12-02 13:15:00|13759|13755|13757.5|13753.5|13760.6|13756.6|13755.9|13751.9|5888
1606915200000|2020-12-02 13:20:00|13759|13755|13754.3|13750.3|13760.6|13756.6|13752.8|13748.8|4417
1606915500000|2020-12-02 13:25:00|13752.8|13748.8|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|6661
1606915800000|2020-12-02 13:30:00|13754.3|13750.3|13751.2|13747.2|13754.3|13750.3|13749.7|13745.7|9053
1606916100000|2020-12-02 13:35:00|13752.8|13748.8|13749.7|13745.7|13752.8|13748.8|13748.1|13744.1|4492
1606916400000|2020-12-02 13:40:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13746.5|13742.5|2407
1606916700000|2020-12-02 13:45:00|13749.7|13745.7|13746.5|13742.5|13749.7|13745.7|13745|13741|8279
1606917000000|2020-12-02 13:50:00|13748.1|13744.1|13745|13741|13748.1|13744.1|13745|13741|4132
1606917300000|2020-12-02 13:55:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13743.4|13739.4|3056
1606917600000|2020-12-02 14:00:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13745|13741|3931
1606917900000|2020-12-02 14:05:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13745|13741|5186
1606918200000|2020-12-02 14:10:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|6615
1606918500000|2020-12-02 14:15:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|2551
1606918800000|2020-12-02 14:20:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|2641
1606919100000|2020-12-02 14:25:00|13746.5|13742.5|13749.7|13745.7|13749.7|13745.7|13746.5|13742.5|1497
1606919400000|2020-12-02 14:30:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|3310
1606919700000|2020-12-02 14:35:00|13746.5|13742.5|13741.8|13737.8|13746.5|13742.5|13741.8|13737.8|5912
1606920000000|2020-12-02 14:40:00|13743.4|13739.4|13738.7|13734.7|13743.4|13739.4|13737.2|13733.2|8673
1606920300000|2020-12-02 14:45:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|2894
1606920600000|2020-12-02 14:50:00|13738.7|13734.7|13735.6|13731.6|13738.7|13734.7|13734|13730|7778
1606920900000|2020-12-02 14:55:00|13734|13730|13734|13730|13735.6|13731.6|13732.5|13728.5|4624
1606921200000|2020-12-02 15:00:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13734|13730|4777
1606921500000|2020-12-02 15:05:00|13737.2|13733.2|13734|13730|13737.2|13733.2|13734|13730|6212
1606921800000|2020-12-02 15:10:00|13732.5|13728.5|13734|13730|13734|13730|13730.9|13726.9|10068
1606922100000|2020-12-02 15:15:00|13732.5|13728.5|13740.3|13736.3|13740.3|13736.3|13732.5|13728.5|8584
1606922400000|2020-12-02 15:20:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13737.2|13733.2|7495
1606922700000|2020-12-02 15:25:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|4754
1606923000000|2020-12-02 15:30:00|13738.7|13734.7|13741.8|13737.8|13741.8|13737.8|13737.2|13733.2|7207
1606923300000|2020-12-02 15:35:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|9708
1606923600000|2020-12-02 15:40:00|13741.8|13737.8|13737.2|13733.2|13741.8|13737.8|13737.2|13733.2|3067
1606923900000|2020-12-02 15:45:00|||||||||3377
1606924200000|2020-12-02 15:50:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|4716
1606924500000|2020-12-02 15:55:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|6420
1606924800000|2020-12-02 16:00:00|13737.2|13733.2|13735.6|13731.6|13738.7|13734.7|13735.6|13731.6|1831
1606925100000|2020-12-02 16:05:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|3849
1606925400000|2020-12-02 16:10:00|13737.2|13733.2|13735.6|13731.6|13738.7|13734.7|13734|13730|6634
1606925700000|2020-12-02 16:15:00|13737.2|13733.2|13740.3|13736.3|13740.3|13736.3|13735.6|13731.6|1017
1606926000000|2020-12-02 16:20:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|2624
1606926300000|2020-12-02 16:25:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|3211
1606926600000|2020-12-02 16:30:00|13741.8|13737.8|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|2104
1606926900000|2020-12-02 16:35:00|13740.3|13736.3|13743.4|13739.4|13743.4|13739.4|13740.3|13736.3|2758
1606927200000|2020-12-02 16:40:00|13745|13741|13741.8|13737.8|13745|13741|13741.8|13737.8|3722
1606927500000|2020-12-02 16:45:00|||||||||539
1606927800000|2020-12-02 16:50:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2083
1606928100000|2020-12-02 16:55:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|3669
1606928400000|2020-12-02 17:00:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|3311
1606928700000|2020-12-02 17:05:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1512
1606929000000|2020-12-02 17:10:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1897
1606929300000|2020-12-02 17:15:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|3142
1606929600000|2020-12-02 17:20:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|2005
1606929900000|2020-12-02 17:25:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|777
1606930200000|2020-12-02 17:30:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|2355
1606930500000|2020-12-02 17:35:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1655
1606930800000|2020-12-02 17:40:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1637
1606931100000|2020-12-02 17:45:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1254
1606931400000|2020-12-02 17:50:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|426
1606931700000|2020-12-02 17:55:00|||||||||1471
1606932000000|2020-12-02 18:00:00|||||||||312
1606932300000|2020-12-02 18:05:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|1589
1606932600000|2020-12-02 18:10:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2831
1606937100000|2020-12-02 19:25:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|1912
1606937400000|2020-12-02 19:30:00|13732.5|13728.5|13737.2|13733.2|13737.2|13733.2|13730.9|13726.9|2272
1606937700000|2020-12-02 19:35:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|2174
1606938000000|2020-12-02 19:40:00|13738.7|13734.7|13741.8|13737.8|13741.8|13737.8|13738.7|13734.7|2675
1606938300000|2020-12-02 19:45:00|13743.4|13739.4|13745|13741|13745|13741|13743.4|13739.4|4283
1606938600000|2020-12-02 19:50:00|13743.4|13739.4|13745|13741|13746.5|13742.5|13743.4|13739.4|2940
1606938900000|2020-12-02 19:55:00|13743.4|13739.4|13745|13741|13746.5|13742.5|13743.4|13739.4|5438
1606939200000|2020-12-02 20:00:00|13743.4|13739.4|13746.5|13742.5|13746.5|13742.5|13741.8|13737.8|8353
1606939500000|2020-12-02 20:05:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|2753
1606939800000|2020-12-02 20:10:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|3096
1606940100000|2020-12-02 20:15:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|2941
1606940400000|2020-12-02 20:20:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13745|13741|3053
1606940700000|2020-12-02 20:25:00|13743.4|13739.4|13743.4|13739.4|13745|13741|13743.4|13739.4|3293
1606941000000|2020-12-02 20:30:00|13745|13741|13745|13741|13745|13741|13745|13741|508
1606941300000|2020-12-02 20:35:00|13743.4|13739.4|13743.4|13739.4|13745|13741|13743.4|13739.4|1158
1606941600000|2020-12-02 20:40:00|13745|13741|13745|13741|13745|13741|13745|13741|382
1606941900000|2020-12-02 20:45:00|13743.4|13739.4|13745|13741|13746.5|13742.5|13743.4|13739.4|3749
1606942200000|2020-12-02 20:50:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13745|13741|1593
1606942500000|2020-12-02 20:55:00|13748.1|13744.1|13745|13741|13748.1|13744.1|13745|13741|1673
1606942800000|2020-12-02 21:00:00|13746.5|13742.5|13749.7|13745.7|13751.2|13747.2|13746.5|13742.5|2759
1606943100000|2020-12-02 21:05:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|2158
1606943400000|2020-12-02 21:10:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|1597
1606943700000|2020-12-02 21:15:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1444
1606944000000|2020-12-02 21:20:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1205
1606944300000|2020-12-02 21:25:00|||||||||2163
1606944600000|2020-12-02 21:30:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|908
1606944900000|2020-12-02 21:35:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2022
1606945200000|2020-12-02 21:40:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2283
1606945500000|2020-12-02 21:45:00|||||||||648
1606945800000|2020-12-02 21:50:00|||||||||2695
1606946100000|2020-12-02 21:55:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|2023
1606950000000|2020-12-02 23:00:00|||||||||660
1606950300000|2020-12-02 23:05:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|922
1606950600000|2020-12-02 23:10:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|196
1606950900000|2020-12-02 23:15:00|||||||||86
1606951200000|2020-12-02 23:20:00|||||||||254
1606951500000|2020-12-02 23:25:00|||||||||40
1606951800000|2020-12-02 23:30:00|||||||||470
1606952100000|2020-12-02 23:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|626
1606952400000|2020-12-02 23:40:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|152
1606952700000|2020-12-02 23:45:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|586
1606953000000|2020-12-02 23:50:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|235
1606953300000|2020-12-02 23:55:00|||||||||17
1606953600000|2020-12-03 00:00:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2073
1606953900000|2020-12-03 00:05:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|1113
1606954200000|2020-12-03 00:10:00|||||||||92
1606954500000|2020-12-03 00:15:00|||||||||546
1606954800000|2020-12-03 00:20:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|45
1606955100000|2020-12-03 00:25:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1668
1606955400000|2020-12-03 00:30:00|||||||||45
1606955700000|2020-12-03 00:35:00|||||||||194
1606956000000|2020-12-03 00:40:00|||||||||110
1606956300000|2020-12-03 00:45:00|||||||||91
1606956600000|2020-12-03 00:50:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|200
1606956900000|2020-12-03 00:55:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|653
1606957200000|2020-12-03 01:00:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2424
1606957500000|2020-12-03 01:05:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|539
1606957800000|2020-12-03 01:10:00|||||||||357
1606958100000|2020-12-03 01:15:00|||||||||38
1606958400000|2020-12-03 01:20:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|918
1606958700000|2020-12-03 01:25:00|||||||||185
1606959000000|2020-12-03 01:30:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|642
1606959300000|2020-12-03 01:35:00|||||||||323
1606959600000|2020-12-03 01:40:00|||||||||675
1606959900000|2020-12-03 01:45:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|354
1606960200000|2020-12-03 01:50:00|||||||||300
1606960500000|2020-12-03 01:55:00|||||||||126
1606960800000|2020-12-03 02:00:00|||||||||102
1606961100000|2020-12-03 02:05:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|429
1606961400000|2020-12-03 02:10:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|197
1606961700000|2020-12-03 02:15:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|427
1606962000000|2020-12-03 02:20:00|||||||||26
1606962300000|2020-12-03 02:25:00|||||||||258
1606962600000|2020-12-03 02:30:00|||||||||32
1606962900000|2020-12-03 02:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|663
1606963200000|2020-12-03 02:40:00|||||||||65
1606963500000|2020-12-03 02:45:00|||||||||25
1606963800000|2020-12-03 02:50:00|||||||||312
1606964100000|2020-12-03 02:55:00|||||||||435
1606964400000|2020-12-03 03:00:00|||||||||7
1606964700000|2020-12-03 03:05:00|||||||||553
1606965000000|2020-12-03 03:10:00|13750.4|13746.4|13749.7|13745.7|13750.4|13746.4|13749.7|13745.7|1569
1606965300000|2020-12-03 03:15:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|154
1606965600000|2020-12-03 03:20:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|442
1606965900000|2020-12-03 03:25:00|||||||||43
1606966200000|2020-12-03 03:30:00|||||||||165
1606966500000|2020-12-03 03:35:00|||||||||104
1606966800000|2020-12-03 03:40:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|712
1606967100000|2020-12-03 03:45:00|||||||||20
1606967400000|2020-12-03 03:50:00|||||||||30
1606967700000|2020-12-03 03:55:00|||||||||233
1606968000000|2020-12-03 04:00:00|||||||||234
1606968300000|2020-12-03 04:05:00|||||||||15
1606968600000|2020-12-03 04:10:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|556
1606968900000|2020-12-03 04:15:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1723
1606969200000|2020-12-03 04:20:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|308
1606969500000|2020-12-03 04:25:00|13750.4|13746.4|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|362
1606969800000|2020-12-03 04:30:00|||||||||97
1606970100000|2020-12-03 04:35:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2303
1606970400000|2020-12-03 04:40:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|1229
1606970700000|2020-12-03 04:45:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|342
1606971000000|2020-12-03 04:50:00|||||||||47
1606971300000|2020-12-03 04:55:00|||||||||82
1606971600000|2020-12-03 05:00:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1639
1606971900000|2020-12-03 05:05:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|1127
1606972200000|2020-12-03 05:10:00|||||||||167
1606972500000|2020-12-03 05:15:00|||||||||317
1606972800000|2020-12-03 05:20:00|||||||||181
1606973100000|2020-12-03 05:25:00|||||||||315
1606973400000|2020-12-03 05:30:00|||||||||136
1606973700000|2020-12-03 05:35:00|||||||||470
1606974000000|2020-12-03 05:40:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1048
1606974300000|2020-12-03 05:45:00|||||||||94
1606974600000|2020-12-03 05:50:00|||||||||25
1606974900000|2020-12-03 05:55:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|105
1606975200000|2020-12-03 06:00:00|||||||||26
1606975500000|2020-12-03 06:05:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1059
1606975800000|2020-12-03 06:10:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|340
1606976100000|2020-12-03 06:15:00|||||||||220
1606976400000|2020-12-03 06:20:00|||||||||68
1606976700000|2020-12-03 06:25:00|||||||||116
1606977000000|2020-12-03 06:30:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|680
1606977300000|2020-12-03 06:35:00|||||||||13
1606977600000|2020-12-03 06:40:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|743
1606977900000|2020-12-03 06:45:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|344
1606978200000|2020-12-03 06:50:00|||||||||425
1606978500000|2020-12-03 06:55:00|13750.4|13746.4|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|508
1606978800000|2020-12-03 07:00:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1786
1606979100000|2020-12-03 07:05:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|851
1606979400000|2020-12-03 07:10:00|||||||||12
1606979700000|2020-12-03 07:15:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|206
1606980000000|2020-12-03 07:20:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|349
1606980300000|2020-12-03 07:25:00|||||||||495
1606980600000|2020-12-03 07:30:00|||||||||574
1606980900000|2020-12-03 07:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|861
1606981200000|2020-12-03 07:40:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|950
1606981500000|2020-12-03 07:45:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|569
1606981800000|2020-12-03 07:50:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|1328
1606982100000|2020-12-03 07:55:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|936
1606982400000|2020-12-03 08:00:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1615
1606982700000|2020-12-03 08:05:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|1193
1606983000000|2020-12-03 08:10:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|1148
1606983300000|2020-12-03 08:15:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|1184
1606983600000|2020-12-03 08:20:00|13746.5|13742.5|13749.7|13745.7|13749.7|13745.7|13746.5|13742.5|1358
1606983900000|2020-12-03 08:25:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|355
1606984200000|2020-12-03 08:30:00|||||||||258
1606984500000|2020-12-03 08:35:00|||||||||114
1606984800000|2020-12-03 08:40:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|1873
1606985100000|2020-12-03 08:45:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13746.5|13742.5|1155
1606985400000|2020-12-03 08:50:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|505
1606985700000|2020-12-03 08:55:00|||||||||348
1606986000000|2020-12-03 09:00:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|1354
1606986300000|2020-12-03 09:05:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1274
1606986600000|2020-12-03 09:10:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|814
1606986900000|2020-12-03 09:15:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1000
1606987200000|2020-12-03 09:20:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|1039
1606987500000|2020-12-03 09:25:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1417
1606987800000|2020-12-03 09:30:00|13751.2|13747.2|13754.3|13750.3|13754.3|13750.3|13751.2|13747.2|2128
1606988100000|2020-12-03 09:35:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1280
1606988400000|2020-12-03 09:40:00|||||||||1550
1606988700000|2020-12-03 09:45:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|1032
1606989000000|2020-12-03 09:50:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|1420
1606989300000|2020-12-03 09:55:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13752.8|13748.8|1035
1606989600000|2020-12-03 10:00:00|13754.3|13750.3|13752.8|13748.8|13755.9|13751.9|13752.8|13748.8|361
1606989900000|2020-12-03 10:05:00|||||||||1953
1606990200000|2020-12-03 10:10:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1221
1606990500000|2020-12-03 10:15:00|||||||||133
1606990800000|2020-12-03 10:20:00|||||||||312
1606991100000|2020-12-03 10:25:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|871
1606991400000|2020-12-03 10:30:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|3690
1606991700000|2020-12-03 10:35:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|532
1606992000000|2020-12-03 10:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|857
1606992300000|2020-12-03 10:45:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1276
1606992600000|2020-12-03 10:50:00|||||||||102
1606992900000|2020-12-03 10:55:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1409
1606993200000|2020-12-03 11:00:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|686
1606993500000|2020-12-03 11:05:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2460
1606993800000|2020-12-03 11:10:00|||||||||561
1606994100000|2020-12-03 11:15:00|||||||||86
1606994400000|2020-12-03 11:20:00|||||||||376
1606994700000|2020-12-03 11:25:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|482
1606995000000|2020-12-03 11:30:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|964
1606995300000|2020-12-03 11:35:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1941
1606995600000|2020-12-03 11:40:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|228
1606995900000|2020-12-03 11:45:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|403
1606996200000|2020-12-03 11:50:00|13759|13755|13759|13755|13759|13755|13757.5|13753.5|1951
1606996500000|2020-12-03 11:55:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|835
1606996800000|2020-12-03 12:00:00|13759|13755|13759|13755|13759|13755|13759|13755|1069
1606997100000|2020-12-03 12:05:00|||||||||151
1606997400000|2020-12-03 12:10:00|||||||||625
1606997700000|2020-12-03 12:15:00|||||||||1668
1606998000000|2020-12-03 12:20:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|899
1606998300000|2020-12-03 12:25:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|1066
1606998600000|2020-12-03 12:30:00|||||||||508
1606998900000|2020-12-03 12:35:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2349
1606999200000|2020-12-03 12:40:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|2075
1606999500000|2020-12-03 12:45:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|2047
1606999800000|2020-12-03 12:50:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|3361
1607000100000|2020-12-03 12:55:00|13749.7|13745.7|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|2694
1607000400000|2020-12-03 13:00:00|13751.2|13747.2|13751.2|13747.2|13754.3|13750.3|13751.2|13747.2|2164
1607000700000|2020-12-03 13:05:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1204
1607001000000|2020-12-03 13:10:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|399
1607001300000|2020-12-03 13:15:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|2622
1607001600000|2020-12-03 13:20:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|4119
1607001900000|2020-12-03 13:25:00|13755.9|13751.9|13757.5|13753.5|13760.6|13756.6|13755.9|13751.9|3733
1607002200000|2020-12-03 13:30:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13752.8|13748.8|6618
1607002500000|2020-12-03 13:35:00|13755.9|13751.9|13755.9|13751.9|13759|13755|13755.9|13751.9|5181
1607002800000|2020-12-03 13:40:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13751.2|13747.2|4957
1607003100000|2020-12-03 13:45:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1326
1607003400000|2020-12-03 13:50:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2025
1607003700000|2020-12-03 13:55:00|13759|13755|13757.5|13753.5|13760.6|13756.6|13757.5|13753.5|2663
1607004000000|2020-12-03 14:00:00|13755.9|13751.9|13760.6|13756.6|13760.6|13756.6|13755.9|13751.9|2081
1607004300000|2020-12-03 14:05:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|3326
1607004600000|2020-12-03 14:10:00|13759|13755|13755.9|13751.9|13760.6|13756.6|13755.9|13751.9|3389
1607004900000|2020-12-03 14:15:00|13757.5|13753.5|13755.9|13751.9|13759|13755|13754.3|13750.3|5388
1607005200000|2020-12-03 14:20:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2927
1607005500000|2020-12-03 14:25:00|13755.9|13751.9|13760.6|13756.6|13762.2|13758.2|13755.9|13751.9|2772
1607005800000|2020-12-03 14:30:00|13762.2|13758.2|13763.7|13759.7|13766.8|13762.8|13760.6|13756.6|10684
1607006100000|2020-12-03 14:35:00|13765.3|13761.3|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|7931
1607006400000|2020-12-03 14:40:00|13768.4|13764.4|13763.7|13759.7|13768.4|13764.4|13762.2|13758.2|3197
1607006700000|2020-12-03 14:45:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|1766
1607007000000|2020-12-03 14:50:00|||||||||939
1607007300000|2020-12-03 14:55:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|2058
1607007600000|2020-12-03 15:00:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13760.6|13756.6|4050
1607007900000|2020-12-03 15:05:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1681
1607008200000|2020-12-03 15:10:00|13765.3|13761.3|13762.2|13758.2|13766.8|13762.8|13762.2|13758.2|3234
1607008500000|2020-12-03 15:15:00|13760.6|13756.6|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|5456
1607008800000|2020-12-03 15:20:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|2670
1607009100000|2020-12-03 15:25:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|2427
1607009400000|2020-12-03 15:30:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2822
1607009700000|2020-12-03 15:35:00|13766.8|13762.8|13763.7|13759.7|13768.4|13764.4|13763.7|13759.7|6460
1607010000000|2020-12-03 15:40:00|13762.2|13758.2|13759|13755|13762.2|13758.2|13759|13755|5608
1607010300000|2020-12-03 15:45:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|1805
1607010600000|2020-12-03 15:50:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13757.5|13753.5|5404
1607010900000|2020-12-03 15:55:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13757.5|13753.5|3889
1607011200000|2020-12-03 16:00:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|4148
1607011500000|2020-12-03 16:05:00|13760.6|13756.6|13757.5|13753.5|13760.6|13756.6|13757.5|13753.5|2646
1607011800000|2020-12-03 16:10:00|13759|13755|13763.7|13759.7|13763.7|13759.7|13759|13755|7774
1607012100000|2020-12-03 16:15:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|6697
1607012400000|2020-12-03 16:20:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|3089
1607012700000|2020-12-03 16:25:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|2245
1607013000000|2020-12-03 16:30:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1507
1607013300000|2020-12-03 16:35:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13760.6|13756.6|2562
1607013600000|2020-12-03 16:40:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|2777
1607013900000|2020-12-03 16:45:00|||||||||321
1607014200000|2020-12-03 16:50:00|13766.8|13762.8|13770|13766|13771.5|13767.5|13766.8|13762.8|7528
1607014500000|2020-12-03 16:55:00|13770.8|13766.8|13776.2|13772.2|13776.2|13772.2|13770|13766|5657
1607014800000|2020-12-03 17:00:00|13774.7|13770.7|13771.5|13767.5|13776.2|13772.2|13771.5|13767.5|9610
1607015100000|2020-12-03 17:05:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1416
1607015400000|2020-12-03 17:10:00|||||||||2001
1607015700000|2020-12-03 17:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|2103
1607016000000|2020-12-03 17:20:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|2061
1607016300000|2020-12-03 17:25:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|650
1607016600000|2020-12-03 17:30:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1289
1607016900000|2020-12-03 17:35:00|13766.8|13762.8|13770|13766|13770|13766|13766.8|13762.8|1705
1607017200000|2020-12-03 17:40:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|556
1607017500000|2020-12-03 17:45:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|1155
1607017800000|2020-12-03 17:50:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|629
1607018100000|2020-12-03 17:55:00|||||||||242
1607018400000|2020-12-03 18:00:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1714
1607018700000|2020-12-03 18:05:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|2914
1607019000000|2020-12-03 18:10:00|||||||||657
1607019300000|2020-12-03 18:15:00|||||||||214
1607019600000|2020-12-03 18:20:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|2917
1607019900000|2020-12-03 18:25:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|2033
1607020200000|2020-12-03 18:30:00|||||||||626
1607020500000|2020-12-03 18:35:00|||||||||308
1607020800000|2020-12-03 18:40:00|||||||||835
1607021100000|2020-12-03 18:45:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|635
1607021400000|2020-12-03 18:50:00|||||||||224
1607021700000|2020-12-03 18:55:00|13768.4|13764.4|13770|13766|13770|13766|13766.8|13762.8|1962
1607022000000|2020-12-03 19:00:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|2158
1607022300000|2020-12-03 19:05:00|||||||||650
1607022600000|2020-12-03 19:10:00|13770|13766|13770|13766|13770|13766|13770|13766|772
1607022900000|2020-12-03 19:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|4036
1607023200000|2020-12-03 19:20:00|||||||||2407
1607023500000|2020-12-03 19:25:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|826
1607023800000|2020-12-03 19:30:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|3283
1607024100000|2020-12-03 19:35:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|1363
1607024400000|2020-12-03 19:40:00|13770|13766|13770|13766|13770|13766|13770|13766|3894
1607024700000|2020-12-03 19:45:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|2682
1607025000000|2020-12-03 19:50:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1890
1607025300000|2020-12-03 19:55:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13766.8|13762.8|8981
1607025600000|2020-12-03 20:00:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|2211
1607025900000|2020-12-03 20:05:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|2399
1607026200000|2020-12-03 20:10:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|3193
1607026500000|2020-12-03 20:15:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|926
1607026800000|2020-12-03 20:20:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1660
1607027100000|2020-12-03 20:25:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1268
1607027400000|2020-12-03 20:30:00|13768.4|13764.4|13770|13766|13770|13766|13766.8|13762.8|3279
1607027700000|2020-12-03 20:35:00|13768.4|13764.4|13771.5|13767.5|13771.5|13767.5|13768.4|13764.4|854
1607028000000|2020-12-03 20:40:00|13773.1|13769.1|13776.2|13772.2|13782.5|13778.5|13771.5|13767.5|15097
1607028300000|2020-12-03 20:45:00|13777.8|13773.8|13773.1|13769.1|13777.8|13773.8|13770|13766|6041
1607028600000|2020-12-03 20:50:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|4206
1607028900000|2020-12-03 20:55:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|4416
1607029200000|2020-12-03 21:00:00|13773.1|13769.1|13776.2|13772.2|13776.2|13772.2|13773.1|13769.1|4614
1607029500000|2020-12-03 21:05:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|2591
1607029800000|2020-12-03 21:10:00|||||||||1408
1607030100000|2020-12-03 21:15:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|797
1607030400000|2020-12-03 21:20:00|||||||||773
1607030700000|2020-12-03 21:25:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|3807
1607031000000|2020-12-03 21:30:00|||||||||1383
1607031300000|2020-12-03 21:35:00|||||||||1033
1607031600000|2020-12-03 21:40:00|||||||||484
1607031900000|2020-12-03 21:45:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|3543
1607032200000|2020-12-03 21:50:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|2547
1607032500000|2020-12-03 21:55:00|13777|13773|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|2314
1607036400000|2020-12-03 23:00:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|1157
1607036700000|2020-12-03 23:05:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|673
1607037000000|2020-12-03 23:10:00|||||||||28
1607037300000|2020-12-03 23:15:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|684
1607037600000|2020-12-03 23:20:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|102
1607037900000|2020-12-03 23:25:00|||||||||3
1607038200000|2020-12-03 23:30:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|547
1607038500000|2020-12-03 23:35:00|||||||||245
1607038800000|2020-12-03 23:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|127
1607039100000|2020-12-03 23:45:00|||||||||56
1607039400000|2020-12-03 23:50:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|382
1607039700000|2020-12-03 23:55:00|||||||||212
1607040000000|2020-12-04 00:00:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|47
1607040300000|2020-12-04 00:05:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|662
1607040600000|2020-12-04 00:10:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|401
1607040900000|2020-12-04 00:15:00|||||||||125
1607041200000|2020-12-04 00:20:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|2121
1607041500000|2020-12-04 00:25:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|631
1607041800000|2020-12-04 00:30:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|791
1607042100000|2020-12-04 00:35:00|||||||||839
1607042400000|2020-12-04 00:40:00|||||||||70
1607042700000|2020-12-04 00:45:00|||||||||44
1607043000000|2020-12-04 00:50:00|||||||||461
1607043300000|2020-12-04 00:55:00|||||||||495
1607043600000|2020-12-04 01:00:00|||||||||36
1607043900000|2020-12-04 01:05:00|||||||||130
1607044200000|2020-12-04 01:10:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|381
1607044500000|2020-12-04 01:15:00|||||||||49
1607044800000|2020-12-04 01:20:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|273
1607045100000|2020-12-04 01:25:00|||||||||94
1607045400000|2020-12-04 01:30:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|668
1607045700000|2020-12-04 01:35:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|525
1607046000000|2020-12-04 01:40:00|||||||||510
1607046300000|2020-12-04 01:45:00|||||||||366
1607046600000|2020-12-04 01:50:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1148
1607046900000|2020-12-04 01:55:00|||||||||226
1607047200000|2020-12-04 02:00:00|||||||||9
1607047500000|2020-12-04 02:05:00|||||||||22
1607047800000|2020-12-04 02:10:00|||||||||72
1607048100000|2020-12-04 02:15:00|||||||||277
1607048400000|2020-12-04 02:20:00|||||||||106
1607048700000|2020-12-04 02:25:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|499
1607049000000|2020-12-04 02:30:00|||||||||66
1607049300000|2020-12-04 02:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|725
1607049600000|2020-12-04 02:40:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|393
1607049900000|2020-12-04 02:45:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|228
1607050200000|2020-12-04 02:50:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|598
1607050500000|2020-12-04 02:55:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|329
1607050800000|2020-12-04 03:00:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|461
1607051100000|2020-12-04 03:05:00|||||||||27
1607051400000|2020-12-04 03:10:00|||||||||112
1607051700000|2020-12-04 03:15:00|||||||||109
1607052000000|2020-12-04 03:20:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|333
1607052300000|2020-12-04 03:25:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|385
1607052600000|2020-12-04 03:30:00|||||||||141
1607052900000|2020-12-04 03:35:00|||||||||126
1607053200000|2020-12-04 03:40:00|||||||||15
1607053500000|2020-12-04 03:45:00|||||||||110
1607053800000|2020-12-04 03:50:00|||||||||48
1607054100000|2020-12-04 03:55:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1929
1607054400000|2020-12-04 04:00:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1215
1607054700000|2020-12-04 04:05:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|794
1607055000000|2020-12-04 04:10:00|||||||||24
1607055300000|2020-12-04 04:15:00|||||||||339
1607055600000|2020-12-04 04:20:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1117
1607055900000|2020-12-04 04:25:00|||||||||41
1607056200000|2020-12-04 04:30:00|||||||||5
1607056500000|2020-12-04 04:35:00|||||||||266
1607056800000|2020-12-04 04:40:00|||||||||28
1607057100000|2020-12-04 04:45:00|||||||||53
1607057400000|2020-12-04 04:50:00|||||||||11
1607057700000|2020-12-04 04:55:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|178
1607058000000|2020-12-04 05:00:00|||||||||16
1607058300000|2020-12-04 05:05:00|||||||||19
1607058600000|2020-12-04 05:10:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|745
1607058900000|2020-12-04 05:15:00|||||||||251
1607059200000|2020-12-04 05:20:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|563
1607059500000|2020-12-04 05:25:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|79
1607059800000|2020-12-04 05:30:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|549
1607060100000|2020-12-04 05:35:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|368
1607060400000|2020-12-04 05:40:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|448
1607060700000|2020-12-04 05:45:00|13773.1|13769.1|13776.2|13772.2|13776.2|13772.2|13773.1|13769.1|1001
1607061000000|2020-12-04 05:50:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|373
1607061300000|2020-12-04 05:55:00|||||||||113
1607061600000|2020-12-04 06:00:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|438
1607061900000|2020-12-04 06:05:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|749
1607062200000|2020-12-04 06:10:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|393
1607062500000|2020-12-04 06:15:00|||||||||566
1607062800000|2020-12-04 06:20:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|350
1607063100000|2020-12-04 06:25:00|||||||||281
1607063400000|2020-12-04 06:30:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|489
1607063700000|2020-12-04 06:35:00|||||||||150
1607064000000|2020-12-04 06:40:00|13770|13766|13770|13766|13770|13766|13770|13766|1180
1607064300000|2020-12-04 06:45:00|||||||||533
1607064600000|2020-12-04 06:50:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|1841
1607064900000|2020-12-04 06:55:00|||||||||59
1607065200000|2020-12-04 07:00:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|466
1607065500000|2020-12-04 07:05:00|||||||||80
1607065800000|2020-12-04 07:10:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|257
1607066100000|2020-12-04 07:15:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|497
1607066400000|2020-12-04 07:20:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|920
1607066700000|2020-12-04 07:25:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|179
1607067000000|2020-12-04 07:30:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|2119
1607067300000|2020-12-04 07:35:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|209
1607067600000|2020-12-04 07:40:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2993
1607067900000|2020-12-04 07:45:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|1661
1607068200000|2020-12-04 07:50:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|4505
1607068500000|2020-12-04 07:55:00|||||||||962
1607068800000|2020-12-04 08:00:00|13773.1|13769.1|13770|13766|13773.1|13769.1|13770|13766|4239
1607069100000|2020-12-04 08:05:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|1584
1607069400000|2020-12-04 08:10:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|618
1607069700000|2020-12-04 08:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|293
1607070000000|2020-12-04 08:20:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|557
1607070300000|2020-12-04 08:25:00|||||||||863
1607070600000|2020-12-04 08:30:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|590
1607070900000|2020-12-04 08:35:00|||||||||153
1607071200000|2020-12-04 08:40:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|2034
1607071500000|2020-12-04 08:45:00|||||||||848
1607071800000|2020-12-04 08:50:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|1728
1607072100000|2020-12-04 08:55:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|466
1607072400000|2020-12-04 09:00:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|1729
1607072700000|2020-12-04 09:05:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|1426
1607073000000|2020-12-04 09:10:00|||||||||1053
1607073300000|2020-12-04 09:15:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|1548
1607073600000|2020-12-04 09:20:00|||||||||1401
1607073900000|2020-12-04 09:25:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|865
1607074200000|2020-12-04 09:30:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|3458
1607074500000|2020-12-04 09:35:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|446
1607074800000|2020-12-04 09:40:00|13765.3|13761.3|13762.2|13758.2|13765.3|13761.3|13762.2|13758.2|1354
1607075100000|2020-12-04 09:45:00|13763.7|13759.7|13759|13755|13763.7|13759.7|13759|13755|5394
1607075400000|2020-12-04 09:50:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1362
1607075700000|2020-12-04 09:55:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|3404
1607076000000|2020-12-04 10:00:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13759|13755|3507
1607076300000|2020-12-04 10:05:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1032
1607076600000|2020-12-04 10:10:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|778
1607076900000|2020-12-04 10:15:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|612
1607077200000|2020-12-04 10:20:00|13763.7|13759.7|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|962
1607077500000|2020-12-04 10:25:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1887
1607077800000|2020-12-04 10:30:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|537
1607078100000|2020-12-04 10:35:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1996
1607078400000|2020-12-04 10:40:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|3717
1607078700000|2020-12-04 10:45:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1830
1607079000000|2020-12-04 10:50:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|322
1607079300000|2020-12-04 10:55:00|||||||||384
1607079600000|2020-12-04 11:00:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|672
1607079900000|2020-12-04 11:05:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1702
1607080200000|2020-12-04 11:10:00|13759|13755|13759|13755|13759|13755|13759|13755|547
1607080500000|2020-12-04 11:15:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|623
1607080800000|2020-12-04 11:20:00|||||||||63
1607081100000|2020-12-04 11:25:00|||||||||167
1607081400000|2020-12-04 11:30:00|||||||||393
1607081700000|2020-12-04 11:35:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|312
1607082000000|2020-12-04 11:40:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|720
1607082300000|2020-12-04 11:45:00|||||||||182
1607082600000|2020-12-04 11:50:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1752
1607082900000|2020-12-04 11:55:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|433
1607083200000|2020-12-04 12:00:00|||||||||157
1607083500000|2020-12-04 12:05:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|493
1607083800000|2020-12-04 12:10:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|802
1607084100000|2020-12-04 12:15:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|261
1607084400000|2020-12-04 12:20:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|305
1607084700000|2020-12-04 12:25:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|1506
1607085000000|2020-12-04 12:30:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|1092
1607085300000|2020-12-04 12:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|363
1607085600000|2020-12-04 12:40:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|432
1607085900000|2020-12-04 12:45:00|||||||||1320
1607086200000|2020-12-04 12:50:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|1488
1607086500000|2020-12-04 12:55:00|||||||||609
1607086800000|2020-12-04 13:00:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|2474
1607087100000|2020-12-04 13:05:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2648
1607087400000|2020-12-04 13:10:00|||||||||1736
1607087700000|2020-12-04 13:15:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1950
1607088000000|2020-12-04 13:20:00|13766.8|13762.8|13771.5|13767.5|13771.5|13767.5|13766.8|13762.8|2560
1607088300000|2020-12-04 13:25:00|13773.1|13769.1|13772.3|13768.3|13773.1|13769.1|13770|13766|11845
1607088600000|2020-12-04 13:30:00|13771.5|13767.5|13763.7|13759.7|13785.6|13781.6|13759|13755|20553
1607088900000|2020-12-04 13:35:00|13764.5|13760.5|13765.3|13761.3|13768.4|13764.4|13762.2|13758.2|6644
1607089200000|2020-12-04 13:40:00|13763.7|13759.7|13757.5|13753.5|13763.7|13759.7|13754.3|13750.3|13084
1607089500000|2020-12-04 13:45:00|13755.9|13751.9|13752.8|13748.8|13757.5|13753.5|13746.5|13742.5|14239
1607089800000|2020-12-04 13:50:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13749.7|13745.7|6584
1607090100000|2020-12-04 13:55:00|13754.3|13750.3|13748.1|13744.1|13757.5|13753.5|13745|13741|9316
1607090400000|2020-12-04 14:00:00|13746.5|13742.5|13745|13741|13751.2|13747.2|13743.4|13739.4|7054
1607090700000|2020-12-04 14:05:00|13743.4|13739.4|13740.3|13736.3|13745|13741|13735.6|13731.6|14303
1607091000000|2020-12-04 14:10:00|13738.7|13734.7|13743.4|13739.4|13743.4|13739.4|13738.7|13734.7|7767
1607091300000|2020-12-04 14:15:00|13741.8|13737.8|13745|13741|13748.1|13744.1|13741.8|13737.8|6865
1607091600000|2020-12-04 14:20:00|13743.4|13739.4|13738.7|13734.7|13743.4|13739.4|13738.7|13734.7|4380
1607091900000|2020-12-04 14:25:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13738.7|13734.7|4021
1607092200000|2020-12-04 14:30:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13737.2|13733.2|7356
1607092500000|2020-12-04 14:35:00|13738.7|13734.7|13743.4|13739.4|13743.4|13739.4|13737.2|13733.2|4603
1607092800000|2020-12-04 14:40:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|6171
1607093100000|2020-12-04 14:45:00|13743.4|13739.4|13740.3|13736.3|13743.4|13739.4|13738.7|13734.7|9539
1607093400000|2020-12-04 14:50:00|13738.7|13734.7|13734|13730|13738.7|13734.7|13732.5|13728.5|9883
1607093700000|2020-12-04 14:55:00|13732.5|13728.5|13735.6|13731.6|13738.7|13734.7|13730.9|13726.9|11483
1607094000000|2020-12-04 15:00:00|13734|13730|13735.6|13731.6|13737.2|13733.2|13734|13730|5897
1607094300000|2020-12-04 15:05:00|13734|13730|13732.5|13728.5|13735.6|13731.6|13730.9|13726.9|3949
1607094600000|2020-12-04 15:10:00|13734|13730|13732.5|13728.5|13735.6|13731.6|13732.5|13728.5|5180
1607094900000|2020-12-04 15:15:00|13730.9|13726.9|13729.3|13725.3|13734|13730|13727.8|13723.8|6506
1607095200000|2020-12-04 15:20:00|13730.9|13726.9|13734|13730|13734|13730|13730.9|13726.9|4430
1607095500000|2020-12-04 15:25:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|3044
1607095800000|2020-12-04 15:30:00|13734|13730|13732.5|13728.5|13734|13730|13732.5|13728.5|2690
1607096100000|2020-12-04 15:35:00|13730.9|13726.9|13729.3|13725.3|13732.5|13728.5|13729.3|13725.3|4840
1607096400000|2020-12-04 15:40:00|13730.9|13726.9|13727.8|13723.8|13730.9|13726.9|13727.8|13723.8|5642
1607096700000|2020-12-04 15:45:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13727.8|13723.8|7213
1607097000000|2020-12-04 15:50:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|4022
1607097300000|2020-12-04 15:55:00|13729.3|13725.3|13729.3|13725.3|13730.9|13726.9|13727.8|13723.8|6390
1607097600000|2020-12-04 16:00:00|13727.8|13723.8|13730.9|13726.9|13732.5|13728.5|13727.8|13723.8|4013
1607097900000|2020-12-04 16:05:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|3715
1607098200000|2020-12-04 16:10:00|13729.3|13725.3|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|2424
1607098500000|2020-12-04 16:15:00|13727.8|13723.8|13726.2|13722.2|13729.3|13725.3|13726.2|13722.2|2972
1607098800000|2020-12-04 16:20:00|13727.8|13723.8|13732.5|13728.5|13732.5|13728.5|13727.8|13723.8|4433
1607099100000|2020-12-04 16:25:00|13730.9|13726.9|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|2898
1607099400000|2020-12-04 16:30:00|13730.9|13726.9|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|2496
1607099700000|2020-12-04 16:35:00|13730.9|13726.9|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|3024
1607100000000|2020-12-04 16:40:00|13730.9|13726.9|13734|13730|13734|13730|13730.9|13726.9|5475
1607100300000|2020-12-04 16:45:00|13732.5|13728.5|13737.2|13733.2|13737.2|13733.2|13732.5|13728.5|4038
1607100600000|2020-12-04 16:50:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13734|13730|6051
1607100900000|2020-12-04 16:55:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|3589
1607101200000|2020-12-04 17:00:00|13735.6|13731.6|13732.5|13728.5|13735.6|13731.6|13732.5|13728.5|3223
1607101500000|2020-12-04 17:05:00|13734|13730|13738.7|13734.7|13738.7|13734.7|13734|13730|4214
1607101800000|2020-12-04 17:10:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|4711
1607102100000|2020-12-04 17:15:00|13740.3|13736.3|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|3509
1607102400000|2020-12-04 17:20:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1266
1607102700000|2020-12-04 17:25:00|||||||||828
1607103000000|2020-12-04 17:30:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1352
1607103300000|2020-12-04 17:35:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|1609
1607103600000|2020-12-04 17:40:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|4053
1607103900000|2020-12-04 17:45:00|13734|13730|13737.2|13733.2|13737.2|13733.2|13734|13730|1854
1607104200000|2020-12-04 17:50:00|||||||||54
1607104500000|2020-12-04 17:55:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|934
1607104800000|2020-12-04 18:00:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|2902
1607105100000|2020-12-04 18:05:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|614
1607105400000|2020-12-04 18:10:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1942
1607105700000|2020-12-04 18:15:00|||||||||225
1607106000000|2020-12-04 18:20:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|805
1607106300000|2020-12-04 18:25:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|1379
1607106600000|2020-12-04 18:30:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1761
1607106900000|2020-12-04 18:35:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|371
1607107200000|2020-12-04 18:40:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|848
1607107500000|2020-12-04 18:45:00|||||||||623
1607107800000|2020-12-04 18:50:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|944
1607108100000|2020-12-04 18:55:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|2061
1607108400000|2020-12-04 19:00:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|3186
1607108700000|2020-12-04 19:05:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|286
1607109000000|2020-12-04 19:10:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|290
1607109300000|2020-12-04 19:15:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|3089
1607109600000|2020-12-04 19:20:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|925
1607109900000|2020-12-04 19:25:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|2226
1607110200000|2020-12-04 19:30:00|13740.3|13736.3|13737.2|13733.2|13740.3|13736.3|13737.2|13733.2|2117
1607110500000|2020-12-04 19:35:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|660
1607110800000|2020-12-04 19:40:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|1738
1607111100000|2020-12-04 19:45:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|2679
1607111400000|2020-12-04 19:50:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|3225
1607111700000|2020-12-04 19:55:00|13737.2|13733.2|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|6423
1607112000000|2020-12-04 20:00:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|3069
1607112300000|2020-12-04 20:05:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|648
1607112600000|2020-12-04 20:10:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|712
1607112900000|2020-12-04 20:15:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1547
1607113200000|2020-12-04 20:20:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|981
1607113500000|2020-12-04 20:25:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|772
1607113800000|2020-12-04 20:30:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|885
1607114100000|2020-12-04 20:35:00|13737.2|13733.2|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|5982
1607114400000|2020-12-04 20:40:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|6372
1607114700000|2020-12-04 20:45:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|1766
1607115000000|2020-12-04 20:50:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|1737
1607115300000|2020-12-04 20:55:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|2354
1607115600000|2020-12-04 21:00:00|||||||||1057
1607115900000|2020-12-04 21:05:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|2359
1607116200000|2020-12-04 21:10:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|497
1607116500000|2020-12-04 21:15:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1528
1607116800000|2020-12-04 21:20:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1096
1607117100000|2020-12-04 21:25:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|886
1607117400000|2020-12-04 21:30:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1734
1607117700000|2020-12-04 21:35:00|||||||||388
1607118000000|2020-12-04 21:40:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1730
1607118300000|2020-12-04 21:45:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1654
1607118600000|2020-12-04 21:50:00|||||||||627
1607118900000|2020-12-04 21:55:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|2266
1607295600000|2020-12-06 23:00:00|13737.2|13733.2|13734|13730|13738.7|13734.7|13730.9|13726.9|2854
1607295900000|2020-12-06 23:05:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|515
1607296200000|2020-12-06 23:10:00|13734|13730|13734|13730|13734|13730|13734|13730|628
1607296500000|2020-12-06 23:15:00|||||||||136
1607296800000|2020-12-06 23:20:00|||||||||149
1607297100000|2020-12-06 23:25:00|||||||||51
1607297400000|2020-12-06 23:30:00|13732.5|13728.5|13735.6|13731.6|13737.2|13733.2|13732.5|13728.5|901
1607297700000|2020-12-06 23:35:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|980
1607298000000|2020-12-06 23:40:00|||||||||169
1607298300000|2020-12-06 23:45:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|2371
1607298600000|2020-12-06 23:50:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|800
1607298900000|2020-12-06 23:55:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|2016
1607299200000|2020-12-07 00:00:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|1054
1607299500000|2020-12-07 00:05:00|13738.7|13734.7|13743.4|13739.4|13748.1|13744.1|13738.7|13734.7|2826
1607299800000|2020-12-07 00:10:00|13741.8|13737.8|13743.4|13739.4|13745|13741|13741.8|13737.8|4445
1607300100000|2020-12-07 00:15:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|1530
1607300400000|2020-12-07 00:20:00|13745|13741|13748.1|13744.1|13748.1|13744.1|13745|13741|1503
1607300700000|2020-12-07 00:25:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|708
1607301000000|2020-12-07 00:30:00|13745|13741|13745|13741|13745|13741|13745|13741|674
1607301300000|2020-12-07 00:35:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|2668
1607301600000|2020-12-07 00:40:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|434
1607301900000|2020-12-07 00:45:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|1963
1607302200000|2020-12-07 00:50:00|13745|13741|13743.4|13739.4|13745|13741|13743.4|13739.4|1352
1607302500000|2020-12-07 00:55:00|13745|13741|13743.4|13739.4|13745|13741|13743.4|13739.4|471
1607302800000|2020-12-07 01:00:00|||||||||156
1607303100000|2020-12-07 01:05:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|1593
1607303400000|2020-12-07 01:10:00|||||||||184
1607303700000|2020-12-07 01:15:00|||||||||1048
1607304000000|2020-12-07 01:20:00|||||||||549
1607304300000|2020-12-07 01:25:00|||||||||146
1607304600000|2020-12-07 01:30:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|71
1607304900000|2020-12-07 01:35:00|13745|13741|13745|13741|13745|13741|13745|13741|234
1607305200000|2020-12-07 01:40:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|1130
1607305500000|2020-12-07 01:45:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|392
1607305800000|2020-12-07 01:50:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|985
1607306100000|2020-12-07 01:55:00|13745|13741|13745|13741|13745|13741|13745|13741|298
1607306400000|2020-12-07 02:00:00|||||||||110
1607306700000|2020-12-07 02:05:00|||||||||227
1607307000000|2020-12-07 02:10:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|211
1607307300000|2020-12-07 02:15:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|1884
1607307600000|2020-12-07 02:20:00|13745|13741|13745|13741|13745|13741|13745|13741|377
1607307900000|2020-12-07 02:25:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|1256
1607308200000|2020-12-07 02:30:00|13748.1|13744.1|13745|13741|13748.1|13744.1|13745|13741|2320
1607308500000|2020-12-07 02:35:00|||||||||18
1607308800000|2020-12-07 02:40:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|96
1607309100000|2020-12-07 02:45:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|154
1607309400000|2020-12-07 02:50:00|13749.7|13745.7|13748.1|13744.1|13751.2|13747.2|13748.1|13744.1|1545
1607309700000|2020-12-07 02:55:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|3305
1607310000000|2020-12-07 03:00:00|||||||||128
1607310300000|2020-12-07 03:05:00|||||||||4
1607310600000|2020-12-07 03:10:00|||||||||177
1607310900000|2020-12-07 03:15:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|290
1607311200000|2020-12-07 03:20:00|||||||||1
1607311500000|2020-12-07 03:25:00|||||||||53
1607311800000|2020-12-07 03:30:00|13745|13741|13745|13741|13745|13741|13745|13741|503
1607312100000|2020-12-07 03:35:00|13746.5|13742.5|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|795
1607312400000|2020-12-07 03:40:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|133
1607312700000|2020-12-07 03:45:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|297
1607313000000|2020-12-07 03:50:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|678
1607313300000|2020-12-07 03:55:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|742
1607313600000|2020-12-07 04:00:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|570
1607313900000|2020-12-07 04:05:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|53
1607314200000|2020-12-07 04:10:00|||||||||6
1607314500000|2020-12-07 04:15:00|||||||||16
1607314800000|2020-12-07 04:20:00|||||||||608
1607315100000|2020-12-07 04:25:00|||||||||48
1607315400000|2020-12-07 04:30:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|252
1607315700000|2020-12-07 04:35:00|||||||||110
1607316000000|2020-12-07 04:40:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|1024
1607316300000|2020-12-07 04:45:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|789
1607316600000|2020-12-07 04:50:00|||||||||38
1607316900000|2020-12-07 04:55:00|||||||||153
1607317200000|2020-12-07 05:00:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|133
1607317500000|2020-12-07 05:05:00|||||||||234
1607317800000|2020-12-07 05:10:00|||||||||6
1607318100000|2020-12-07 05:15:00|||||||||192
1607318400000|2020-12-07 05:20:00|||||||||6
1607318700000|2020-12-07 05:25:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|1269
1607319000000|2020-12-07 05:30:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|775
1607319300000|2020-12-07 05:35:00|||||||||168
1607319600000|2020-12-07 05:40:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|130
1607319900000|2020-12-07 05:45:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|50
1607320200000|2020-12-07 05:50:00|||||||||30
1607320500000|2020-12-07 05:55:00|||||||||31
1607320800000|2020-12-07 06:00:00|||||||||61
1607321100000|2020-12-07 06:05:00|||||||||28
1607321400000|2020-12-07 06:10:00|||||||||74
1607321700000|2020-12-07 06:15:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|823
1607322000000|2020-12-07 06:20:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|406
1607322300000|2020-12-07 06:25:00|||||||||69
1607322600000|2020-12-07 06:30:00|||||||||60
1607322900000|2020-12-07 06:35:00|||||||||75
1607323200000|2020-12-07 06:40:00|||||||||318
1607323500000|2020-12-07 06:45:00|||||||||282
1607323800000|2020-12-07 06:50:00|||||||||275
1607324100000|2020-12-07 06:55:00|||||||||300
1607324400000|2020-12-07 07:00:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|1330
1607324700000|2020-12-07 07:05:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1409
1607325000000|2020-12-07 07:10:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|658
1607325300000|2020-12-07 07:15:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|797
1607325600000|2020-12-07 07:20:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1213
1607325900000|2020-12-07 07:25:00|||||||||1656
1607326200000|2020-12-07 07:30:00|||||||||234
1607326500000|2020-12-07 07:35:00|||||||||573
1607326800000|2020-12-07 07:40:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|184
1607327100000|2020-12-07 07:45:00|||||||||135
1607327400000|2020-12-07 07:50:00|||||||||489
1607327700000|2020-12-07 07:55:00|||||||||63
1607328000000|2020-12-07 08:00:00|13754.3|13750.3|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|3412
1607328300000|2020-12-07 08:05:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|4587
1607328600000|2020-12-07 08:10:00|13759|13755|13760.6|13756.6|13762.2|13758.2|13759|13755|8155
1607328900000|2020-12-07 08:15:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|2568
1607329200000|2020-12-07 08:20:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|2742
1607329500000|2020-12-07 08:25:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1623
1607329800000|2020-12-07 08:30:00|13760.6|13756.6|13759|13755|13762.2|13758.2|13759|13755|6536
1607330100000|2020-12-07 08:35:00|13760.6|13756.6|13757.5|13753.5|13760.6|13756.6|13755.9|13751.9|4756
1607330400000|2020-12-07 08:40:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1156
1607330700000|2020-12-07 08:45:00|13759|13755|13759|13755|13759|13755|13757.5|13753.5|642
1607331000000|2020-12-07 08:50:00|||||||||172
1607331300000|2020-12-07 08:55:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|3038
1607331600000|2020-12-07 09:00:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|367
1607331900000|2020-12-07 09:05:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|2023
1607332200000|2020-12-07 09:10:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1637
1607332500000|2020-12-07 09:15:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|462
1607332800000|2020-12-07 09:20:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1227
1607333100000|2020-12-07 09:25:00|||||||||707
1607333400000|2020-12-07 09:30:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2095
1607333700000|2020-12-07 09:35:00|13758.3|13754.3|13757.5|13753.5|13759|13755|13757.5|13753.5|1432
1607334000000|2020-12-07 09:40:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|715
1607334300000|2020-12-07 09:45:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2475
1607334600000|2020-12-07 09:50:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1228
1607334900000|2020-12-07 09:55:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|429
1607335200000|2020-12-07 10:00:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1215
1607335500000|2020-12-07 10:05:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1042
1607335800000|2020-12-07 10:10:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|60
1607336100000|2020-12-07 10:15:00|13759|13755|13759|13755|13760.6|13756.6|13757.5|13753.5|4233
1607336400000|2020-12-07 10:20:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|783
1607336700000|2020-12-07 10:25:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|843
1607337000000|2020-12-07 10:30:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|714
1607337300000|2020-12-07 10:35:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|115
1607337600000|2020-12-07 10:40:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|1443
1607337900000|2020-12-07 10:45:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|574
1607338200000|2020-12-07 10:50:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|659
1607338500000|2020-12-07 10:55:00|13759|13755|13759|13755|13759|13755|13759|13755|233
1607338800000|2020-12-07 11:00:00|||||||||326
1607339100000|2020-12-07 11:05:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|599
1607339400000|2020-12-07 11:10:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|610
1607339700000|2020-12-07 11:15:00|13759|13755|13759|13755|13759|13755|13757.5|13753.5|1334
1607340000000|2020-12-07 11:20:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|291
1607340300000|2020-12-07 11:25:00|||||||||93
1607340600000|2020-12-07 11:30:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|734
1607340900000|2020-12-07 11:35:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1501
1607341200000|2020-12-07 11:40:00|||||||||175
1607341500000|2020-12-07 11:45:00|||||||||465
1607341800000|2020-12-07 11:50:00|13759|13755|13755.9|13751.9|13759|13755|13755.9|13751.9|799
1607342100000|2020-12-07 11:55:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|902
1607342400000|2020-12-07 12:00:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2151
1607342700000|2020-12-07 12:05:00|||||||||81
1607343000000|2020-12-07 12:10:00|||||||||678
1607343300000|2020-12-07 12:15:00|||||||||217
1607343600000|2020-12-07 12:20:00|||||||||318
1607343900000|2020-12-07 12:25:00|||||||||1286
1607344200000|2020-12-07 12:30:00|13759|13755|13759|13755|13759|13755|13759|13755|1490
1607344500000|2020-12-07 12:35:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|2621
1607344800000|2020-12-07 12:40:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1860
1607345100000|2020-12-07 12:45:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|2709
1607345400000|2020-12-07 12:50:00|13759|13755|13757.5|13753.5|13759|13755|13755.9|13751.9|3251
1607345700000|2020-12-07 12:55:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|2373
1607346000000|2020-12-07 13:00:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|1643
1607346300000|2020-12-07 13:05:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13755.9|13751.9|2107
1607346600000|2020-12-07 13:10:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1137
1607346900000|2020-12-07 13:15:00|13759|13755|13755.9|13751.9|13759|13755|13755.9|13751.9|1923
1607347200000|2020-12-07 13:20:00|13754.3|13750.3|13762.2|13758.2|13762.2|13758.2|13754.3|13750.3|2422
1607347500000|2020-12-07 13:25:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|2919
1607347800000|2020-12-07 13:30:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|770
1607348100000|2020-12-07 13:35:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|3133
1607348400000|2020-12-07 13:40:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2659
1607348700000|2020-12-07 13:45:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|787
1607349000000|2020-12-07 13:50:00|||||||||4349
1607349300000|2020-12-07 13:55:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|3083
1607349600000|2020-12-07 14:00:00|13760.6|13756.6|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|1693
1607349900000|2020-12-07 14:05:00|13759|13755|13760.6|13756.6|13762.2|13758.2|13759|13755|3519
1607350200000|2020-12-07 14:10:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1789
1607350500000|2020-12-07 14:15:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|2070
1607350800000|2020-12-07 14:20:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|3091
1607351100000|2020-12-07 14:25:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|884
1607351400000|2020-12-07 14:30:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|2719
1607351700000|2020-12-07 14:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13760.6|13756.6|3338
1607352000000|2020-12-07 14:40:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|2157
1607352300000|2020-12-07 14:45:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|3253
1607352600000|2020-12-07 14:50:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|4093
1607352900000|2020-12-07 14:55:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|2215
1607353200000|2020-12-07 15:00:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1418
1607353500000|2020-12-07 15:05:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2281
1607353800000|2020-12-07 15:10:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|935
1607354100000|2020-12-07 15:15:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1496
1607354400000|2020-12-07 15:20:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|2161
1607354700000|2020-12-07 15:25:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|4284
1607355000000|2020-12-07 15:30:00|13765.3|13761.3|13763.7|13759.7|13768.4|13764.4|13763.7|13759.7|7219
1607355300000|2020-12-07 15:35:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|2334
1607355600000|2020-12-07 15:40:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|922
1607355900000|2020-12-07 15:45:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|796
1607356200000|2020-12-07 15:50:00|||||||||997
1607356500000|2020-12-07 15:55:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|904
1607356800000|2020-12-07 16:00:00|||||||||1572
1607357100000|2020-12-07 16:05:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1389
1607357400000|2020-12-07 16:10:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|1817
1607357700000|2020-12-07 16:15:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|522
1607358000000|2020-12-07 16:20:00|||||||||273
1607358300000|2020-12-07 16:25:00|13770|13766|13770|13766|13771.5|13767.5|13768.4|13764.4|2190
1607358600000|2020-12-07 16:30:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|3799
1607358900000|2020-12-07 16:35:00|13773.1|13769.1|13770|13766|13773.1|13769.1|13770|13766|3398
1607359200000|2020-12-07 16:40:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|3801
1607359500000|2020-12-07 16:45:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2113
1607359800000|2020-12-07 16:50:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|6202
1607360100000|2020-12-07 16:55:00|13773.1|13769.1|13768.4|13764.4|13773.1|13769.1|13768.4|13764.4|7534
1607360400000|2020-12-07 17:00:00|13766.8|13762.8|13765.3|13761.3|13770|13766|13765.3|13761.3|6561
1607360700000|2020-12-07 17:05:00|13763.7|13759.7|13766.8|13762.8|13768.4|13764.4|13763.7|13759.7|8674
1607361000000|2020-12-07 17:10:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|3330
1607361300000|2020-12-07 17:15:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|1237
1607361600000|2020-12-07 17:20:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|2182
1607361900000|2020-12-07 17:25:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13766.8|13762.8|3886
1607362200000|2020-12-07 17:30:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|262
1607362500000|2020-12-07 17:35:00|||||||||429
1607362800000|2020-12-07 17:40:00|||||||||642
1607363100000|2020-12-07 17:45:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|692
1607363400000|2020-12-07 17:50:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|486
1607363700000|2020-12-07 17:55:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1525
1607364000000|2020-12-07 18:00:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|1091
1607364300000|2020-12-07 18:05:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|292
1607364600000|2020-12-07 18:10:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1523
1607364900000|2020-12-07 18:15:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|1586
1607365200000|2020-12-07 18:20:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|425
1607365500000|2020-12-07 18:25:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13771.5|13767.5|2118
1607365800000|2020-12-07 18:30:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|5922
1607366100000|2020-12-07 18:35:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1656
1607366400000|2020-12-07 18:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2968
1607366700000|2020-12-07 18:45:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|919
1607367000000|2020-12-07 18:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|2168
1607367300000|2020-12-07 18:55:00|||||||||448
1607367600000|2020-12-07 19:00:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|530
1607367900000|2020-12-07 19:05:00|||||||||345
1607368200000|2020-12-07 19:10:00|||||||||627
1607368500000|2020-12-07 19:15:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|2191
1607368800000|2020-12-07 19:20:00|||||||||281
1607369100000|2020-12-07 19:25:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1945
1607369400000|2020-12-07 19:30:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|593
1607369700000|2020-12-07 19:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2836
1607370000000|2020-12-07 19:40:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|6614
1607370300000|2020-12-07 19:45:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|6256
1607370600000|2020-12-07 19:50:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|2659
1607370900000|2020-12-07 19:55:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|4579
1607371200000|2020-12-07 20:00:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|1035
1607371500000|2020-12-07 20:05:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|1177
1607371800000|2020-12-07 20:10:00|||||||||155
1607372100000|2020-12-07 20:15:00|||||||||503
1607372400000|2020-12-07 20:20:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|651
1607372700000|2020-12-07 20:25:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|368
1607373000000|2020-12-07 20:30:00|13770|13766|13770|13766|13770|13766|13770|13766|1187
1607373300000|2020-12-07 20:35:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|4054
1607373600000|2020-12-07 20:40:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|698
1607373900000|2020-12-07 20:45:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|938
1607374200000|2020-12-07 20:50:00|||||||||861
1607374500000|2020-12-07 20:55:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|3489
1607374800000|2020-12-07 21:00:00|13770|13766|13773.1|13769.1|13773.1|13769.1|13770|13766|1178
1607375100000|2020-12-07 21:05:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|2402
1607375400000|2020-12-07 21:10:00|||||||||254
1607375700000|2020-12-07 21:15:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2552
1607376000000|2020-12-07 21:20:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|997
1607376300000|2020-12-07 21:25:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|754
1607376600000|2020-12-07 21:30:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1461
1607376900000|2020-12-07 21:35:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|4798
1607377200000|2020-12-07 21:40:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1983
1607377500000|2020-12-07 21:45:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|3672
1607377800000|2020-12-07 21:50:00|||||||||553
1607378100000|2020-12-07 21:55:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|6963
1607382000000|2020-12-07 23:00:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1012
1607382300000|2020-12-07 23:05:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1288
1607382600000|2020-12-07 23:10:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|733
1607382900000|2020-12-07 23:15:00|||||||||177
1607383200000|2020-12-07 23:20:00|||||||||295
1607383500000|2020-12-07 23:25:00|||||||||210
1607383800000|2020-12-07 23:30:00|||||||||623
1607384100000|2020-12-07 23:35:00|||||||||29
1607384400000|2020-12-07 23:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|843
1607384700000|2020-12-07 23:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|627
1607385000000|2020-12-07 23:50:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1695
1607385300000|2020-12-07 23:55:00|||||||||176
1607385600000|2020-12-08 00:00:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|310
1607385900000|2020-12-08 00:05:00|||||||||71
1607386200000|2020-12-08 00:10:00|||||||||96
1607386500000|2020-12-08 00:15:00|||||||||66
1607386800000|2020-12-08 00:20:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|44
1607387100000|2020-12-08 00:25:00|||||||||67
1607387400000|2020-12-08 00:30:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|464
1607387700000|2020-12-08 00:35:00|||||||||13
1607388000000|2020-12-08 00:40:00|||||||||1222
1607388300000|2020-12-08 00:45:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|958
1607388600000|2020-12-08 00:50:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|755
1607388900000|2020-12-08 00:55:00|||||||||436
1607389200000|2020-12-08 01:00:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|314
1607389500000|2020-12-08 01:05:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|248
1607389800000|2020-12-08 01:10:00|13770|13766|13770|13766|13770|13766|13770|13766|716
1607390100000|2020-12-08 01:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|341
1607390400000|2020-12-08 01:20:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|504
1607390700000|2020-12-08 01:25:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|790
1607391000000|2020-12-08 01:30:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|688
1607391300000|2020-12-08 01:35:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1454
1607391600000|2020-12-08 01:40:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|362
1607391900000|2020-12-08 01:45:00|||||||||13
1607392200000|2020-12-08 01:50:00|||||||||614
1607392500000|2020-12-08 01:55:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|108
1607392800000|2020-12-08 02:00:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|158
1607393100000|2020-12-08 02:05:00|||||||||390
1607393400000|2020-12-08 02:10:00|||||||||113
1607393700000|2020-12-08 02:15:00|||||||||23
1607394000000|2020-12-08 02:20:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|522
1607394300000|2020-12-08 02:25:00|||||||||105
1607394600000|2020-12-08 02:30:00|||||||||16
1607394900000|2020-12-08 02:35:00|||||||||10
1607395200000|2020-12-08 02:40:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|739
1607395500000|2020-12-08 02:45:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|927
1607395800000|2020-12-08 02:50:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|675
1607396100000|2020-12-08 02:55:00|||||||||90
1607396400000|2020-12-08 03:00:00|||||||||126
1607396700000|2020-12-08 03:05:00|||||||||95
1607397000000|2020-12-08 03:10:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|1282
1607397300000|2020-12-08 03:15:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|562
1607397600000|2020-12-08 03:20:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|701
1607397900000|2020-12-08 03:25:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|205
1607398200000|2020-12-08 03:30:00|||||||||150
1607398500000|2020-12-08 03:35:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|597
1607398800000|2020-12-08 03:40:00|||||||||39
1607399100000|2020-12-08 03:45:00|||||||||31
1607399400000|2020-12-08 03:50:00|13770|13766|13770|13766|13770|13766|13770|13766|546
1607399700000|2020-12-08 03:55:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|647
1607400000000|2020-12-08 04:00:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|1375
1607400300000|2020-12-08 04:05:00|13770|13766|13770|13766|13770|13766|13770|13766|230
1607400600000|2020-12-08 04:10:00|||||||||400
1607400900000|2020-12-08 04:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|606
1607401200000|2020-12-08 04:20:00|||||||||138
1607401500000|2020-12-08 04:25:00|||||||||144
1607401800000|2020-12-08 04:30:00|||||||||103
1607402100000|2020-12-08 04:35:00|13770|13766|13770|13766|13770|13766|13770|13766|878
1607402400000|2020-12-08 04:40:00|||||||||19
1607402700000|2020-12-08 04:45:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|861
1607403000000|2020-12-08 04:50:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|557
1607403300000|2020-12-08 04:55:00|||||||||1
1607403600000|2020-12-08 05:00:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|241
1607403900000|2020-12-08 05:05:00|||||||||60
1607404200000|2020-12-08 05:10:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|754
1607404500000|2020-12-08 05:15:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|497
1607404800000|2020-12-08 05:20:00|||||||||327
1607405100000|2020-12-08 05:25:00|||||||||19
1607405400000|2020-12-08 05:30:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|639
1607405700000|2020-12-08 05:35:00|||||||||78
1607406000000|2020-12-08 05:40:00|||||||||67
1607406300000|2020-12-08 05:45:00|||||||||5
1607406600000|2020-12-08 05:50:00|||||||||26
1607406900000|2020-12-08 05:55:00|||||||||15
1607407200000|2020-12-08 06:00:00|||||||||7
1607407500000|2020-12-08 06:05:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|733
1607407800000|2020-12-08 06:10:00|13770|13766|13770|13766|13770|13766|13770|13766|35
1607408100000|2020-12-08 06:15:00|||||||||122
1607408400000|2020-12-08 06:20:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|494
1607408700000|2020-12-08 06:25:00|||||||||51
1607409000000|2020-12-08 06:30:00|||||||||1
1607409300000|2020-12-08 06:35:00|||||||||27
1607409600000|2020-12-08 06:40:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|1085
1607409900000|2020-12-08 06:45:00|||||||||100
1607410200000|2020-12-08 06:50:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|791
1607410500000|2020-12-08 06:55:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|708
1607410800000|2020-12-08 07:00:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1447
1607411100000|2020-12-08 07:05:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|810
1607411400000|2020-12-08 07:10:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|437
1607411700000|2020-12-08 07:15:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|572
1607412000000|2020-12-08 07:20:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1666
1607412300000|2020-12-08 07:25:00|||||||||255
1607412600000|2020-12-08 07:30:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1715
1607412900000|2020-12-08 07:35:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|974
1607413200000|2020-12-08 07:40:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1464
1607413500000|2020-12-08 07:45:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1344
1607413800000|2020-12-08 07:50:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|1396
1607414100000|2020-12-08 07:55:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13774.7|13770.7|1404
1607414400000|2020-12-08 08:00:00|13774.7|13770.7|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|2973
1607414700000|2020-12-08 08:05:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|985
1607415000000|2020-12-08 08:10:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2011
1607415300000|2020-12-08 08:15:00|13776.2|13772.2|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|1303
1607415600000|2020-12-08 08:20:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1156
1607415900000|2020-12-08 08:25:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|361
1607416200000|2020-12-08 08:30:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|376
1607416500000|2020-12-08 08:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|1671
1607416800000|2020-12-08 08:40:00|||||||||316
1607417100000|2020-12-08 08:45:00|13774.7|13770.7|13771.5|13767.5|13774.7|13770.7|13771.5|13767.5|3499
1607417400000|2020-12-08 08:50:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|2144
1607417700000|2020-12-08 08:55:00|13769.2|13765.2|13768.4|13764.4|13770|13766|13768.4|13764.4|948
1607418000000|2020-12-08 09:00:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|1906
1607418300000|2020-12-08 09:05:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1035
1607418600000|2020-12-08 09:10:00|13767.6|13763.6|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1699
1607418900000|2020-12-08 09:15:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|1331
1607419200000|2020-12-08 09:20:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1742
1607419500000|2020-12-08 09:25:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|689
1607419800000|2020-12-08 09:30:00|||||||||1373
1607420100000|2020-12-08 09:35:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1293
1607420400000|2020-12-08 09:40:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|718
1607420700000|2020-12-08 09:45:00|||||||||359
1607421000000|2020-12-08 09:50:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1474
1607421300000|2020-12-08 09:55:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|1944
1607421600000|2020-12-08 10:00:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|979
1607421900000|2020-12-08 10:05:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|373
1607422200000|2020-12-08 10:10:00|13770|13766|13770|13766|13770|13766|13770|13766|861
1607422500000|2020-12-08 10:15:00|||||||||335
1607422800000|2020-12-08 10:20:00|||||||||467
1607423100000|2020-12-08 10:25:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|2830
1607423400000|2020-12-08 10:30:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|1543
1607423700000|2020-12-08 10:35:00|13770|13766|13770|13766|13770|13766|13770|13766|429
1607424000000|2020-12-08 10:40:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|1673
1607424300000|2020-12-08 10:45:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|855
1607424600000|2020-12-08 10:50:00|||||||||287
1607424900000|2020-12-08 10:55:00|||||||||78
1607425200000|2020-12-08 11:00:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|351
1607425500000|2020-12-08 11:05:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|4283
1607425800000|2020-12-08 11:10:00|||||||||192
1607426100000|2020-12-08 11:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|4186
1607426400000|2020-12-08 11:20:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|432
1607426700000|2020-12-08 11:25:00|13770|13766|13770|13766|13770|13766|13770|13766|1533
1607427000000|2020-12-08 11:30:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|890
1607427300000|2020-12-08 11:35:00|13770|13766|13770|13766|13770|13766|13770|13766|940
1607427600000|2020-12-08 11:40:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|279
1607427900000|2020-12-08 11:45:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|206
1607428200000|2020-12-08 11:50:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|1493
1607428500000|2020-12-08 11:55:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|841
1607428800000|2020-12-08 12:00:00|||||||||534
1607429100000|2020-12-08 12:05:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|564
1607429400000|2020-12-08 12:10:00|||||||||284
1607429700000|2020-12-08 12:15:00|||||||||295
1607430000000|2020-12-08 12:20:00|||||||||236
1607430300000|2020-12-08 12:25:00|||||||||897
1607430600000|2020-12-08 12:30:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|98
1607430900000|2020-12-08 12:35:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|211
1607431200000|2020-12-08 12:40:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|418
1607431500000|2020-12-08 12:45:00|||||||||382
1607431800000|2020-12-08 12:50:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|560
1607432100000|2020-12-08 12:55:00|13771.5|13767.5|13773.1|13769.1|13774.7|13770.7|13771.5|13767.5|2241
1607432400000|2020-12-08 13:00:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13771.5|13767.5|1652
1607432700000|2020-12-08 13:05:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|4358
1607433000000|2020-12-08 13:10:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|578
1607433300000|2020-12-08 13:15:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|4502
1607433600000|2020-12-08 13:20:00|13776.2|13772.2|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|2903
1607433900000|2020-12-08 13:25:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13774.7|13770.7|5676
1607434200000|2020-12-08 13:30:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1273
1607434500000|2020-12-08 13:35:00|13780.9|13776.9|13785.6|13781.6|13785.6|13781.6|13780.9|13776.9|7587
1607434800000|2020-12-08 13:40:00|13787.2|13783.2|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|6120
1607435100000|2020-12-08 13:45:00|13787.2|13783.2|13790.3|13786.3|13791.8|13787.8|13785.6|13781.6|4527
1607435400000|2020-12-08 13:50:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|6741
1607435700000|2020-12-08 13:55:00|13790.3|13786.3|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|3980
1607436000000|2020-12-08 14:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2527
1607436300000|2020-12-08 14:05:00|13787.2|13783.2|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|3789
1607436600000|2020-12-08 14:10:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1464
1607436900000|2020-12-08 14:15:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2039
1607437200000|2020-12-08 14:20:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1424
1607437500000|2020-12-08 14:25:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|717
1607437800000|2020-12-08 14:30:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|9915
1607438100000|2020-12-08 14:35:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|5102
1607438400000|2020-12-08 14:40:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|5511
1607438700000|2020-12-08 14:45:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|6311
1607439000000|2020-12-08 14:50:00|13795|13791|13796.5|13792.5|13798.1|13794.1|13793.4|13789.4|6662
1607439300000|2020-12-08 14:55:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|5003
1607439600000|2020-12-08 15:00:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|6638
1607439900000|2020-12-08 15:05:00|13799.7|13795.7|13795|13791|13799.7|13795.7|13795|13791|5417
1607440200000|2020-12-08 15:10:00|13793.4|13789.4|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|6511
1607440500000|2020-12-08 15:15:00|13795|13791|13793.4|13789.4|13798.1|13794.1|13793.4|13789.4|8161
1607440800000|2020-12-08 15:20:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|2922
1607441100000|2020-12-08 15:25:00|13798.1|13794.1|13795|13791|13798.1|13794.1|13795|13791|2257
1607441400000|2020-12-08 15:30:00|13796.5|13792.5|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|2733
1607441700000|2020-12-08 15:35:00|13791.8|13787.8|13796.5|13792.5|13796.5|13792.5|13791.8|13787.8|871
1607442000000|2020-12-08 15:40:00|13795|13791|13793.4|13789.4|13795|13791|13791.8|13787.8|7359
1607442300000|2020-12-08 15:45:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2824
1607442600000|2020-12-08 15:50:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|2197
1607442900000|2020-12-08 15:55:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|2577
1607443200000|2020-12-08 16:00:00|13787.2|13783.2|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|10083
1607443500000|2020-12-08 16:05:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|3483
1607443800000|2020-12-08 16:10:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1999
1607444100000|2020-12-08 16:15:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|2805
1607444400000|2020-12-08 16:20:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2421
1607444700000|2020-12-08 16:25:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|998
1607445000000|2020-12-08 16:30:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|3697
1607445300000|2020-12-08 16:35:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|6950
1607445600000|2020-12-08 16:40:00|13786.4|13782.4|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|3892
1607445900000|2020-12-08 16:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1852
1607446200000|2020-12-08 16:50:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|3176
1607446500000|2020-12-08 16:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|3531
1607446800000|2020-12-08 17:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1682
1607447100000|2020-12-08 17:05:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2062
1607447400000|2020-12-08 17:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1403
1607447700000|2020-12-08 17:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|726
1607448000000|2020-12-08 17:20:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1549
1607448300000|2020-12-08 17:25:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2276
1607448600000|2020-12-08 17:30:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|6314
1607448900000|2020-12-08 17:35:00|||||||||329
1607449200000|2020-12-08 17:40:00|||||||||786
1607449500000|2020-12-08 17:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|3232
1607449800000|2020-12-08 17:50:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|574
1607450100000|2020-12-08 17:55:00|||||||||791
1607450400000|2020-12-08 18:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|4412
1607450700000|2020-12-08 18:05:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|2214
1607451000000|2020-12-08 18:10:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1654
1607451300000|2020-12-08 18:15:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|5302
1607451600000|2020-12-08 18:20:00|13784|13780|13784|13780|13784|13780|13784|13780|3299
1607451900000|2020-12-08 18:25:00|||||||||445
1607452200000|2020-12-08 18:30:00|||||||||1159
1607452500000|2020-12-08 18:35:00|||||||||436
1607452800000|2020-12-08 18:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|3226
1607453100000|2020-12-08 18:45:00|13785.6|13781.6|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|2874
1607453400000|2020-12-08 18:50:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1230
1607453700000|2020-12-08 18:55:00|||||||||760
1607454000000|2020-12-08 19:00:00|||||||||456
1607454300000|2020-12-08 19:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2052
1607454600000|2020-12-08 19:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1197
1607454900000|2020-12-08 19:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2820
1607455200000|2020-12-08 19:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1089
1607455500000|2020-12-08 19:25:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1424
1607455800000|2020-12-08 19:30:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|1429
1607456100000|2020-12-08 19:35:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3297
1607456400000|2020-12-08 19:40:00|||||||||1112
1607456700000|2020-12-08 19:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1284
1607457000000|2020-12-08 19:50:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1045
1607457300000|2020-12-08 19:55:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2884
1607457600000|2020-12-08 20:00:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2850
1607457900000|2020-12-08 20:05:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|2048
1607458200000|2020-12-08 20:10:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|1625
1607458500000|2020-12-08 20:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|596
1607458800000|2020-12-08 20:20:00|13784|13780|13780.9|13776.9|13784|13780|13780.9|13776.9|2478
1607459100000|2020-12-08 20:25:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1046
1607459400000|2020-12-08 20:30:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2206
1607459700000|2020-12-08 20:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2346
1607460000000|2020-12-08 20:40:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|1295
1607460300000|2020-12-08 20:45:00|||||||||731
1607460600000|2020-12-08 20:50:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|3051
1607460900000|2020-12-08 20:55:00|||||||||1521
1607461200000|2020-12-08 21:00:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|3527
1607461500000|2020-12-08 21:05:00|||||||||1827
1607461800000|2020-12-08 21:10:00|||||||||947
1607462100000|2020-12-08 21:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|687
1607462400000|2020-12-08 21:20:00|||||||||524
1607462700000|2020-12-08 21:25:00|||||||||714
1607463000000|2020-12-08 21:30:00|||||||||1023
1607463300000|2020-12-08 21:35:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|1402
1607463600000|2020-12-08 21:40:00|||||||||291
1607463900000|2020-12-08 21:45:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1513
1607464200000|2020-12-08 21:50:00|||||||||384
1607464500000|2020-12-08 21:55:00|||||||||1143
1607468400000|2020-12-08 23:00:00|13774.7|13770.7|13770|13766|13774.7|13770.7|13770|13766|4217
1607468700000|2020-12-08 23:05:00|13771.5|13767.5|13770|13766|13773.1|13769.1|13770|13766|1250
1607469000000|2020-12-08 23:10:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|406
1607469300000|2020-12-08 23:15:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|818
1607469600000|2020-12-08 23:20:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|1944
1607469900000|2020-12-08 23:25:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|703
1607470200000|2020-12-08 23:30:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|1829
1607470500000|2020-12-08 23:35:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|672
1607470800000|2020-12-08 23:40:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|1438
1607471100000|2020-12-08 23:45:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|2068
1607471400000|2020-12-08 23:50:00|13770|13766|13770|13766|13770|13766|13770|13766|108
1607471700000|2020-12-08 23:55:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|162
1607472000000|2020-12-09 00:00:00|||||||||95
1607472300000|2020-12-09 00:05:00|13770|13766|13770|13766|13770|13766|13770|13766|246
1607472600000|2020-12-09 00:10:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|527
1607472900000|2020-12-09 00:15:00|||||||||228
1607473200000|2020-12-09 00:20:00|||||||||210
1607473500000|2020-12-09 00:25:00|13770|13766|13770|13766|13770|13766|13770|13766|806
1607473800000|2020-12-09 00:30:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|1354
1607474100000|2020-12-09 00:35:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13770|13766|1130
1607474400000|2020-12-09 00:40:00|||||||||1200
1607474700000|2020-12-09 00:45:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|962
1607475000000|2020-12-09 00:50:00|13770|13766|13766.8|13762.8|13770|13766|13766.8|13762.8|2867
1607475300000|2020-12-09 00:55:00|13765.3|13761.3|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|3538
1607475600000|2020-12-09 01:00:00|13768.4|13764.4|13770|13766|13773.1|13769.1|13768.4|13764.4|3118
1607475900000|2020-12-09 01:05:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13766.8|13762.8|1303
1607476200000|2020-12-09 01:10:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|802
1607476500000|2020-12-09 01:15:00|||||||||571
1607476800000|2020-12-09 01:20:00|13770|13766|13770|13766|13770|13766|13770|13766|245
1607477100000|2020-12-09 01:25:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|316
1607477400000|2020-12-09 01:30:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|399
1607477700000|2020-12-09 01:35:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|287
1607478000000|2020-12-09 01:40:00|||||||||23
1607478300000|2020-12-09 01:45:00|||||||||32
1607478600000|2020-12-09 01:50:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1453
1607478900000|2020-12-09 01:55:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|356
1607479200000|2020-12-09 02:00:00|||||||||23
1607479500000|2020-12-09 02:05:00|||||||||43
1607479800000|2020-12-09 02:10:00|||||||||141
1607480100000|2020-12-09 02:15:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|548
1607480400000|2020-12-09 02:20:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|609
1607480700000|2020-12-09 02:25:00|13765.3|13761.3|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|1096
1607481000000|2020-12-09 02:30:00|||||||||50
1607481300000|2020-12-09 02:35:00|||||||||108
1607481600000|2020-12-09 02:40:00|||||||||62
1607481900000|2020-12-09 02:45:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|50
1607482200000|2020-12-09 02:50:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|336
1607482500000|2020-12-09 02:55:00|||||||||61
1607482800000|2020-12-09 03:00:00|||||||||8
1607483100000|2020-12-09 03:05:00|||||||||681
1607483400000|2020-12-09 03:10:00|||||||||102
1607483700000|2020-12-09 03:15:00|||||||||232
1607484000000|2020-12-09 03:20:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|169
1607484300000|2020-12-09 03:25:00|||||||||2
1607484600000|2020-12-09 03:30:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|1172
1607484900000|2020-12-09 03:35:00|||||||||1
1607485200000|2020-12-09 03:40:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|347
1607485500000|2020-12-09 03:45:00|||||||||132
1607485800000|2020-12-09 03:50:00|||||||||291
1607486100000|2020-12-09 03:55:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|644
1607486400000|2020-12-09 04:00:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|364
1607486700000|2020-12-09 04:05:00|||||||||2
1607487000000|2020-12-09 04:10:00|||||||||225
1607487300000|2020-12-09 04:15:00|||||||||206
1607487600000|2020-12-09 04:20:00|||||||||295
1607487900000|2020-12-09 04:25:00|||||||||176
1607488200000|2020-12-09 04:30:00|||||||||76
1607488500000|2020-12-09 04:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|1626
1607488800000|2020-12-09 04:40:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1286
1607489100000|2020-12-09 04:45:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|174
1607489400000|2020-12-09 04:50:00|||||||||183
1607489700000|2020-12-09 04:55:00|||||||||98
1607490000000|2020-12-09 05:00:00|||||||||88
1607490300000|2020-12-09 05:05:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|323
1607490600000|2020-12-09 05:10:00|||||||||35
1607490900000|2020-12-09 05:15:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|620
1607491200000|2020-12-09 05:20:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|1147
1607491500000|2020-12-09 05:25:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|529
1607491800000|2020-12-09 05:30:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|953
1607492100000|2020-12-09 05:35:00|||||||||41
1607492400000|2020-12-09 05:40:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|3898
1607492700000|2020-12-09 05:45:00|13761.4|13757.4|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1010
1607493000000|2020-12-09 05:50:00|||||||||24
1607493300000|2020-12-09 05:55:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1426
1607493600000|2020-12-09 06:00:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|949
1607493900000|2020-12-09 06:05:00|||||||||97
1607494200000|2020-12-09 06:10:00|||||||||290
1607494500000|2020-12-09 06:15:00|||||||||820
1607494800000|2020-12-09 06:20:00|||||||||1101
1607495100000|2020-12-09 06:25:00|||||||||80
1607495400000|2020-12-09 06:30:00|||||||||30
1607495700000|2020-12-09 06:35:00|||||||||566
1607496000000|2020-12-09 06:40:00|||||||||348
1607496300000|2020-12-09 06:45:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|136
1607496600000|2020-12-09 06:50:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|542
1607496900000|2020-12-09 06:55:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|425
1607497200000|2020-12-09 07:00:00|13763.7|13759.7|13762.2|13758.2|13765.3|13761.3|13762.2|13758.2|1455
1607497500000|2020-12-09 07:05:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|945
1607497800000|2020-12-09 07:10:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|729
1607498100000|2020-12-09 07:15:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|537
1607498400000|2020-12-09 07:20:00|13766.1|13762.1|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|958
1607498700000|2020-12-09 07:25:00|||||||||85
1607499000000|2020-12-09 07:30:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|290
1607499300000|2020-12-09 07:35:00|||||||||326
1607499600000|2020-12-09 07:40:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|507
1607499900000|2020-12-09 07:45:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|951
1607500200000|2020-12-09 07:50:00|13763.7|13759.7|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|1678
1607500500000|2020-12-09 07:55:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|919
1607500800000|2020-12-09 08:00:00|13766.8|13762.8|13763.7|13759.7|13766.8|13762.8|13762.2|13758.2|2315
1607501100000|2020-12-09 08:05:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|746
1607501400000|2020-12-09 08:10:00|13766.8|13762.8|13763.7|13759.7|13766.8|13762.8|13763.7|13759.7|686
1607501700000|2020-12-09 08:15:00|||||||||937
1607502000000|2020-12-09 08:20:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|628
1607502300000|2020-12-09 08:25:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|534
1607502600000|2020-12-09 08:30:00|13762.2|13758.2|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|2917
1607502900000|2020-12-09 08:35:00|||||||||158
1607503200000|2020-12-09 08:40:00|||||||||1121
1607503500000|2020-12-09 08:45:00|||||||||192
1607503800000|2020-12-09 08:50:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|1977
1607504100000|2020-12-09 08:55:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1019
1607504400000|2020-12-09 09:00:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|563
1607504700000|2020-12-09 09:05:00|||||||||626
1607505000000|2020-12-09 09:10:00|||||||||306
1607505300000|2020-12-09 09:15:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1936
1607505600000|2020-12-09 09:20:00|||||||||21
1607505900000|2020-12-09 09:25:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1515
1607506200000|2020-12-09 09:30:00|||||||||301
1607506500000|2020-12-09 09:35:00|||||||||131
1607506800000|2020-12-09 09:40:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|2282
1607507100000|2020-12-09 09:45:00|||||||||123
1607507400000|2020-12-09 09:50:00|||||||||445
1607507700000|2020-12-09 09:55:00|||||||||892
1607508000000|2020-12-09 10:00:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|265
1607508300000|2020-12-09 10:05:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1137
1607508600000|2020-12-09 10:10:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|538
1607508900000|2020-12-09 10:15:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|687
1607509200000|2020-12-09 10:20:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1603
1607509500000|2020-12-09 10:25:00|13759|13755|13759|13755|13759|13755|13759|13755|919
1607509800000|2020-12-09 10:30:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|685
1607510100000|2020-12-09 10:35:00|||||||||670
1607510400000|2020-12-09 10:40:00|||||||||36
1607510700000|2020-12-09 10:45:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|35
1607511000000|2020-12-09 10:50:00|||||||||337
1607511300000|2020-12-09 10:55:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1276
1607511600000|2020-12-09 11:00:00|||||||||466
1607511900000|2020-12-09 11:05:00|||||||||76
1607512200000|2020-12-09 11:10:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|123
1607512500000|2020-12-09 11:15:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|753
1607512800000|2020-12-09 11:20:00|||||||||142
1607513100000|2020-12-09 11:25:00|||||||||236
1607513400000|2020-12-09 11:30:00|||||||||96
1607513700000|2020-12-09 11:35:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1306
1607514000000|2020-12-09 11:40:00|||||||||76
1607514300000|2020-12-09 11:45:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1732
1607514600000|2020-12-09 11:50:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|732
1607514900000|2020-12-09 11:55:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|438
1607515200000|2020-12-09 12:00:00|||||||||553
1607515500000|2020-12-09 12:05:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1318
1607515800000|2020-12-09 12:10:00|||||||||479
1607516100000|2020-12-09 12:15:00|||||||||1041
1607516400000|2020-12-09 12:20:00|||||||||535
1607516700000|2020-12-09 12:25:00|||||||||552
1607517000000|2020-12-09 12:30:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|403
1607517300000|2020-12-09 12:35:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1955
1607517600000|2020-12-09 12:40:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1696
1607517900000|2020-12-09 12:45:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|280
1607518200000|2020-12-09 12:50:00|||||||||1036
1607518500000|2020-12-09 12:55:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1002
1607518800000|2020-12-09 13:00:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|2905
1607519100000|2020-12-09 13:05:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|557
1607519400000|2020-12-09 13:10:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|4169
1607519700000|2020-12-09 13:15:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|895
1607520000000|2020-12-09 13:20:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1422
1607520300000|2020-12-09 13:25:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|2849
1607520600000|2020-12-09 13:30:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|8024
1607520900000|2020-12-09 13:35:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|6526
1607521200000|2020-12-09 13:40:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1770
1607521500000|2020-12-09 13:45:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|3338
1607521800000|2020-12-09 13:50:00|13760.6|13756.6|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|4188
1607522100000|2020-12-09 13:55:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|1375
1607522400000|2020-12-09 14:00:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|3039
1607522700000|2020-12-09 14:05:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|1455
1607523000000|2020-12-09 14:10:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|3636
1607523300000|2020-12-09 14:15:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|4760
1607523600000|2020-12-09 14:20:00|13766.8|13762.8|13762.2|13758.2|13766.8|13762.8|13762.2|13758.2|1321
1607523900000|2020-12-09 14:25:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|466
1607524200000|2020-12-09 14:30:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|4139
1607524500000|2020-12-09 14:35:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|1781
1607524800000|2020-12-09 14:40:00|13760.6|13756.6|13757.5|13753.5|13760.6|13756.6|13755.9|13751.9|6852
1607525100000|2020-12-09 14:45:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2048
1607525400000|2020-12-09 14:50:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|2451
1607525700000|2020-12-09 14:55:00|13754.3|13750.3|13751.2|13747.2|13754.3|13750.3|13751.2|13747.2|4011
1607526000000|2020-12-09 15:00:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13749.7|13745.7|4129
1607526300000|2020-12-09 15:05:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|3525
1607526600000|2020-12-09 15:10:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|9812
1607526900000|2020-12-09 15:15:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|2089
1607527200000|2020-12-09 15:20:00|13759|13755|13759|13755|13760.6|13756.6|13757.5|13753.5|6657
1607527500000|2020-12-09 15:25:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13754.3|13750.3|5490
1607527800000|2020-12-09 15:30:00|13759|13755|13759|13755|13759|13755|13755.9|13751.9|3290
1607528100000|2020-12-09 15:35:00|13757.5|13753.5|13759|13755|13760.6|13756.6|13757.5|13753.5|5953
1607528400000|2020-12-09 15:40:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|2468
1607528700000|2020-12-09 15:45:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|3487
1607529000000|2020-12-09 15:50:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|1255
1607529300000|2020-12-09 15:55:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|3157
1607529600000|2020-12-09 16:00:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|3378
1607529900000|2020-12-09 16:05:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2868
1607530200000|2020-12-09 16:10:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|2222
1607530500000|2020-12-09 16:15:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|5346
1607530800000|2020-12-09 16:20:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1574
1607531100000|2020-12-09 16:25:00|||||||||449
1607531400000|2020-12-09 16:30:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|3257
1607531700000|2020-12-09 16:35:00|13762.2|13758.2|13759|13755|13762.2|13758.2|13759|13755|3942
1607532000000|2020-12-09 16:40:00|||||||||1135
1607532300000|2020-12-09 16:45:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|3545
1607532600000|2020-12-09 16:50:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1854
1607532900000|2020-12-09 16:55:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|3935
1607533200000|2020-12-09 17:00:00|||||||||622
1607533500000|2020-12-09 17:05:00|||||||||967
1607533800000|2020-12-09 17:10:00|13759|13755|13759|13755|13759|13755|13759|13755|2853
1607534100000|2020-12-09 17:15:00|13757.5|13753.5|13759|13755|13760.6|13756.6|13757.5|13753.5|3599
1607534400000|2020-12-09 17:20:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13759|13755|1358
1607534700000|2020-12-09 17:25:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1599
1607535000000|2020-12-09 17:30:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1116
1607535300000|2020-12-09 17:35:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|1284
1607535600000|2020-12-09 17:40:00|||||||||808
1607535900000|2020-12-09 17:45:00|||||||||2847
1607536200000|2020-12-09 17:50:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|3242
1607536500000|2020-12-09 17:55:00|13759|13755|13759|13755|13759|13755|13759|13755|931
1607536800000|2020-12-09 18:00:00|13759.8|13755.8|13759|13755|13760.6|13756.6|13755.9|13751.9|14162
1607537100000|2020-12-09 18:05:00|13760.6|13756.6|13757.5|13753.5|13760.6|13756.6|13755.9|13751.9|8623
1607537400000|2020-12-09 18:10:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|4308
1607537700000|2020-12-09 18:15:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|3029
1607538000000|2020-12-09 18:20:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13759|13755|3184
1607538300000|2020-12-09 18:25:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|4381
1607538600000|2020-12-09 18:30:00|13766.8|13762.8|13773.1|13769.1|13773.1|13769.1|13766.8|13762.8|11336
1607538900000|2020-12-09 18:35:00|13774.7|13770.7|13770|13766|13776.2|13772.2|13770|13766|8368
1607539200000|2020-12-09 18:40:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13768.4|13764.4|4412
1607539500000|2020-12-09 18:45:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13766.8|13762.8|1114
1607539800000|2020-12-09 18:50:00|13766.8|13762.8|13771.5|13767.5|13771.5|13767.5|13766.8|13762.8|2687
1607540100000|2020-12-09 18:55:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13771.5|13767.5|2754
1607540400000|2020-12-09 19:00:00|13771.5|13767.5|13768.4|13764.4|13771.5|13767.5|13768.4|13764.4|2714
1607540700000|2020-12-09 19:05:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|7152
1607541000000|2020-12-09 19:10:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1990
1607541300000|2020-12-09 19:15:00|13768.4|13764.4|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1679
1607541600000|2020-12-09 19:20:00|||||||||204
1607541900000|2020-12-09 19:25:00|||||||||784
1607542200000|2020-12-09 19:30:00|13765.3|13761.3|13768.4|13764.4|13768.4|13764.4|13765.3|13761.3|3358
1607542500000|2020-12-09 19:35:00|||||||||333
1607542800000|2020-12-09 19:40:00|13770|13766|13768.4|13764.4|13770|13766|13768.4|13764.4|1629
1607543100000|2020-12-09 19:45:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|4325
1607543400000|2020-12-09 19:50:00|13768.4|13764.4|13765.3|13761.3|13768.4|13764.4|13765.3|13761.3|1544
1607543700000|2020-12-09 19:55:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|7098
1607544000000|2020-12-09 20:00:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|5406
1607544300000|2020-12-09 20:05:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|1851
1607544600000|2020-12-09 20:10:00|||||||||963
1607544900000|2020-12-09 20:15:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1777
1607545200000|2020-12-09 20:20:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1382
1607545500000|2020-12-09 20:25:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|2485
1607545800000|2020-12-09 20:30:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2213
1607546100000|2020-12-09 20:35:00|||||||||751
1607546400000|2020-12-09 20:40:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|4819
1607546700000|2020-12-09 20:45:00|||||||||1025
1607547000000|2020-12-09 20:50:00|||||||||1499
1607547300000|2020-12-09 20:55:00|13762.2|13758.2|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|3664
1607547600000|2020-12-09 21:00:00|||||||||3095
1607547900000|2020-12-09 21:05:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|2499
1607548200000|2020-12-09 21:10:00|13765.3|13761.3|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|2898
1607548500000|2020-12-09 21:15:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1478
1607548800000|2020-12-09 21:20:00|13762.2|13758.2|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|1522
1607549100000|2020-12-09 21:25:00|13762.2|13758.2|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|1766
1607549400000|2020-12-09 21:30:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|1332
1607549700000|2020-12-09 21:35:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|188
1607550000000|2020-12-09 21:40:00|||||||||1494
1607550300000|2020-12-09 21:45:00|||||||||411
1607550600000|2020-12-09 21:50:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|3564
1607550900000|2020-12-09 21:55:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13765.3|13761.3|1300
1607554800000|2020-12-09 23:00:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|1198
1607555100000|2020-12-09 23:05:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|842
1607555400000|2020-12-09 23:10:00|||||||||195
1607555700000|2020-12-09 23:15:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|247
1607556000000|2020-12-09 23:20:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|505
1607556300000|2020-12-09 23:25:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|863
1607556600000|2020-12-09 23:30:00|||||||||206
1607556900000|2020-12-09 23:35:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|1154
1607557200000|2020-12-09 23:40:00|||||||||91
1607557500000|2020-12-09 23:45:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|163
1607557800000|2020-12-09 23:50:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|226
1607558100000|2020-12-09 23:55:00|||||||||10
1607558400000|2020-12-10 00:00:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|56
1607558700000|2020-12-10 00:05:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1068
1607559000000|2020-12-10 00:10:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|455
1607559300000|2020-12-10 00:15:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|931
1607559600000|2020-12-10 00:20:00|||||||||209
1607559900000|2020-12-10 00:25:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|200
1607560200000|2020-12-10 00:30:00|||||||||47
1607560500000|2020-12-10 00:35:00|||||||||72
1607560800000|2020-12-10 00:40:00|||||||||263
1607561100000|2020-12-10 00:45:00|||||||||90
1607561400000|2020-12-10 00:50:00|||||||||49
1607561700000|2020-12-10 00:55:00|||||||||52
1607562000000|2020-12-10 01:00:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1084
1607562300000|2020-12-10 01:05:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|181
1607562600000|2020-12-10 01:10:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|87
1607562900000|2020-12-10 01:15:00|||||||||126
1607563200000|2020-12-10 01:20:00|||||||||16
1607563500000|2020-12-10 01:25:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|85
1607563800000|2020-12-10 01:30:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|343
1607564100000|2020-12-10 01:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|423
1607564400000|2020-12-10 01:40:00|||||||||46
1607564700000|2020-12-10 01:45:00|||||||||44
1607565000000|2020-12-10 01:50:00|||||||||292
1607565300000|2020-12-10 01:55:00|||||||||135
1607565600000|2020-12-10 02:00:00|||||||||101
1607565900000|2020-12-10 02:05:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|596
1607566200000|2020-12-10 02:10:00|||||||||19
1607566500000|2020-12-10 02:15:00|||||||||235
1607566800000|2020-12-10 02:20:00|||||||||89
1607567100000|2020-12-10 02:25:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|151
1607567400000|2020-12-10 02:30:00|||||||||46
1607567700000|2020-12-10 02:35:00|||||||||539
1607568000000|2020-12-10 02:40:00|||||||||45
1607568300000|2020-12-10 02:45:00|||||||||44
1607568600000|2020-12-10 02:50:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|746
1607568900000|2020-12-10 02:55:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1036
1607569200000|2020-12-10 03:00:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|423
1607569500000|2020-12-10 03:05:00|||||||||7
1607569800000|2020-12-10 03:10:00|||||||||8
1607570100000|2020-12-10 03:15:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|739
1607570400000|2020-12-10 03:20:00|||||||||36
1607570700000|2020-12-10 03:25:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|372
1607571000000|2020-12-10 03:30:00|||||||||68
1607571300000|2020-12-10 03:35:00|||||||||36
1607571600000|2020-12-10 03:40:00|||||||||534
1607571900000|2020-12-10 03:45:00|||||||||94
1607572200000|2020-12-10 03:50:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|698
1607572500000|2020-12-10 03:55:00|||||||||32
1607572800000|2020-12-10 04:00:00|||||||||232
1607573100000|2020-12-10 04:05:00|||||||||19
1607573400000|2020-12-10 04:10:00|||||||||401
1607573700000|2020-12-10 04:15:00|||||||||129
1607574000000|2020-12-10 04:20:00|||||||||55
1607574300000|2020-12-10 04:25:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|668
1607574600000|2020-12-10 04:30:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1527
1607574900000|2020-12-10 04:35:00|||||||||23
1607575200000|2020-12-10 04:40:00|||||||||9
1607575500000|2020-12-10 04:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|1025
1607575800000|2020-12-10 04:50:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1572
1607576100000|2020-12-10 04:55:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|834
1607576400000|2020-12-10 05:00:00|||||||||78
1607576700000|2020-12-10 05:05:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|215
1607577000000|2020-12-10 05:10:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|301
1607577300000|2020-12-10 05:15:00|||||||||19
1607577600000|2020-12-10 05:20:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|834
1607577900000|2020-12-10 05:25:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|566
1607578200000|2020-12-10 05:30:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|644
1607578500000|2020-12-10 05:35:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|113
1607578800000|2020-12-10 05:40:00|||||||||47
1607579100000|2020-12-10 05:45:00|||||||||237
1607579400000|2020-12-10 05:50:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|56
1607579700000|2020-12-10 05:55:00|||||||||70
1607580000000|2020-12-10 06:00:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|484
1607580300000|2020-12-10 06:05:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|545
1607580600000|2020-12-10 06:10:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|594
1607580900000|2020-12-10 06:15:00|||||||||396
1607581200000|2020-12-10 06:20:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|227
1607581500000|2020-12-10 06:25:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|306
1607581800000|2020-12-10 06:30:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1026
1607582100000|2020-12-10 06:35:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|493
1607582400000|2020-12-10 06:40:00|||||||||25
1607582700000|2020-12-10 06:45:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|383
1607583000000|2020-12-10 06:50:00|||||||||57
1607583300000|2020-12-10 06:55:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|705
1607583600000|2020-12-10 07:00:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|249
1607583900000|2020-12-10 07:05:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1351
1607584200000|2020-12-10 07:10:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|281
1607584500000|2020-12-10 07:15:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1147
1607584800000|2020-12-10 07:20:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|662
1607585100000|2020-12-10 07:25:00|13776.2|13772.2|13779.3|13775.3|13779.3|13775.3|13776.2|13772.2|1302
1607585400000|2020-12-10 07:30:00|13777.8|13773.8|13780.9|13776.9|13780.9|13776.9|13777.8|13773.8|1832
1607585700000|2020-12-10 07:35:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|910
1607586000000|2020-12-10 07:40:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1893
1607586300000|2020-12-10 07:45:00|||||||||410
1607586600000|2020-12-10 07:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|1155
1607586900000|2020-12-10 07:55:00|13780.1|13776.1|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1303
1607587200000|2020-12-10 08:00:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|3070
1607587500000|2020-12-10 08:05:00|||||||||819
1607587800000|2020-12-10 08:10:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|1153
1607588100000|2020-12-10 08:15:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|1093
1607588400000|2020-12-10 08:20:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|1518
1607588700000|2020-12-10 08:25:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1957
1607589000000|2020-12-10 08:30:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13771.5|13767.5|2720
1607589300000|2020-12-10 08:35:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2461
1607589600000|2020-12-10 08:40:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|1852
1607589900000|2020-12-10 08:45:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|795
1607590200000|2020-12-10 08:50:00|||||||||322
1607590500000|2020-12-10 08:55:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|626
1607590800000|2020-12-10 09:00:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1980
1607591100000|2020-12-10 09:05:00|||||||||121
1607591400000|2020-12-10 09:10:00|||||||||256
1607591700000|2020-12-10 09:15:00|||||||||91
1607592000000|2020-12-10 09:20:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1092
1607592300000|2020-12-10 09:25:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|415
1607592600000|2020-12-10 09:30:00|||||||||152
1607592900000|2020-12-10 09:35:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|202
1607593200000|2020-12-10 09:40:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1904
1607593500000|2020-12-10 09:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|542
1607593800000|2020-12-10 09:50:00|||||||||213
1607594100000|2020-12-10 09:55:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1098
1607594400000|2020-12-10 10:00:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1574
1607594700000|2020-12-10 10:05:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2236
1607595000000|2020-12-10 10:10:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|232
1607595300000|2020-12-10 10:15:00|||||||||1011
1607595600000|2020-12-10 10:20:00|||||||||389
1607595900000|2020-12-10 10:25:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1559
1607596200000|2020-12-10 10:30:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|650
1607596500000|2020-12-10 10:35:00|||||||||95
1607596800000|2020-12-10 10:40:00|||||||||499
1607597100000|2020-12-10 10:45:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2429
1607597400000|2020-12-10 10:50:00|||||||||51
1607597700000|2020-12-10 10:55:00|||||||||83
1607598000000|2020-12-10 11:00:00|||||||||120
1607598300000|2020-12-10 11:05:00|||||||||151
1607598600000|2020-12-10 11:10:00|||||||||1335
1607598900000|2020-12-10 11:15:00|||||||||349
1607599200000|2020-12-10 11:20:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1343
1607599500000|2020-12-10 11:25:00|||||||||6
1607599800000|2020-12-10 11:30:00|||||||||1372
1607600100000|2020-12-10 11:35:00|||||||||983
1607600400000|2020-12-10 11:40:00|||||||||6
1607600700000|2020-12-10 11:45:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|666
1607601000000|2020-12-10 11:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|706
1607601300000|2020-12-10 11:55:00|13776.2|13772.2|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|2678
1607601600000|2020-12-10 12:00:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|364
1607601900000|2020-12-10 12:05:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|581
1607602200000|2020-12-10 12:10:00|||||||||1635
1607602500000|2020-12-10 12:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|897
1607602800000|2020-12-10 12:20:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1723
1607603100000|2020-12-10 12:25:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|792
1607603400000|2020-12-10 12:30:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2439
1607603700000|2020-12-10 12:35:00|13782.5|13778.5|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|820
1607604000000|2020-12-10 12:40:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1234
1607604300000|2020-12-10 12:45:00|13779.3|13775.3|13776.2|13772.2|13779.3|13775.3|13771.5|13767.5|10073
1607604600000|2020-12-10 12:50:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|3332
1607604900000|2020-12-10 12:55:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13770|13766|3071
1607605200000|2020-12-10 13:00:00|13773.1|13769.1|13770|13766|13773.1|13769.1|13770|13766|2649
1607605500000|2020-12-10 13:05:00|13768.4|13764.4|13771.5|13767.5|13771.5|13767.5|13766.8|13762.8|2787
1607605800000|2020-12-10 13:10:00|13770|13766|13773.1|13769.1|13773.1|13769.1|13770|13766|1543
1607606100000|2020-12-10 13:15:00|13771.5|13767.5|13776.2|13772.2|13776.2|13772.2|13771.5|13767.5|3883
1607606400000|2020-12-10 13:20:00|13777|13773|13780.9|13776.9|13780.9|13776.9|13776.2|13772.2|4352
1607606700000|2020-12-10 13:25:00|13782.5|13778.5|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|4126
1607607000000|2020-12-10 13:30:00|13780.9|13776.9|13774.7|13770.7|13782.5|13778.5|13770|13766|12869
1607607300000|2020-12-10 13:35:00|13776.2|13772.2|13770|13766|13776.2|13772.2|13770|13766|3277
1607607600000|2020-12-10 13:40:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13765.3|13761.3|5411
1607607900000|2020-12-10 13:45:00|13773.1|13769.1|13770|13766|13774.7|13770.7|13770|13766|2214
1607608200000|2020-12-10 13:50:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13768.4|13764.4|3870
1607608500000|2020-12-10 13:55:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|3022
1607608800000|2020-12-10 14:00:00|13768.4|13764.4|13770|13766|13771.5|13767.5|13766.8|13762.8|3255
1607609100000|2020-12-10 14:05:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13763.7|13759.7|3292
1607609400000|2020-12-10 14:10:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|3489
1607609700000|2020-12-10 14:15:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|719
1607610000000|2020-12-10 14:20:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|2509
1607610300000|2020-12-10 14:25:00|13771.5|13767.5|13774.7|13770.7|13776.2|13772.2|13770|13766|3537
1607610600000|2020-12-10 14:30:00|13773.1|13769.1|13777.8|13773.8|13779.3|13775.3|13773.1|13769.1|3478
1607610900000|2020-12-10 14:35:00|13779.3|13775.3|13776.2|13772.2|13780.9|13776.9|13774.7|13770.7|9441
1607611200000|2020-12-10 14:40:00|13774.7|13770.7|13777.8|13773.8|13779.3|13775.3|13774.7|13770.7|7017
1607611500000|2020-12-10 14:45:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2237
1607611800000|2020-12-10 14:50:00|13776.2|13772.2|13779.3|13775.3|13779.3|13775.3|13776.2|13772.2|2713
1607612100000|2020-12-10 14:55:00|13777.8|13773.8|13776.2|13772.2|13779.3|13775.3|13774.7|13770.7|7561
1607612400000|2020-12-10 15:00:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|6553
1607612700000|2020-12-10 15:05:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|3055
1607613000000|2020-12-10 15:10:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1528
1607613300000|2020-12-10 15:15:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1846
1607613600000|2020-12-10 15:20:00|13773.1|13769.1|13770|13766|13773.1|13769.1|13766.8|13762.8|7931
1607613900000|2020-12-10 15:25:00|13768.4|13764.4|13768.4|13764.4|13771.5|13767.5|13768.4|13764.4|6612
1607614200000|2020-12-10 15:30:00|13766.8|13762.8|13768.4|13764.4|13771.5|13767.5|13766.8|13762.8|4534
1607614500000|2020-12-10 15:35:00|13769.2|13765.2|13766.8|13762.8|13770|13766|13766.8|13762.8|2794
1607614800000|2020-12-10 15:40:00|13768.4|13764.4|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|2413
1607615100000|2020-12-10 15:45:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13766.8|13762.8|1085
1607615400000|2020-12-10 15:50:00|13766.8|13762.8|13765.3|13761.3|13766.8|13762.8|13763.7|13759.7|6193
1607615700000|2020-12-10 15:55:00|13766.8|13762.8|13766.8|13762.8|13766.8|13762.8|13765.3|13761.3|4105
1607616000000|2020-12-10 16:00:00|13765.3|13761.3|13768.4|13764.4|13768.4|13764.4|13765.3|13761.3|1808
1607616300000|2020-12-10 16:05:00|13766.8|13762.8|13770|13766|13770|13766|13766.8|13762.8|1099
1607616600000|2020-12-10 16:10:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|779
1607616900000|2020-12-10 16:15:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|3537
1607617200000|2020-12-10 16:20:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2076
1607617500000|2020-12-10 16:25:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|1247
1607617800000|2020-12-10 16:30:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|1954
1607618100000|2020-12-10 16:35:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|1430
1607618400000|2020-12-10 16:40:00|13770|13766|13770|13766|13770|13766|13770|13766|1051
1607618700000|2020-12-10 16:45:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|1263
1607619000000|2020-12-10 16:50:00|13773.1|13769.1|13777.8|13773.8|13777.8|13773.8|13773.1|13769.1|10653
1607619300000|2020-12-10 16:55:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|2172
1607619600000|2020-12-10 17:00:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|2674
1607619900000|2020-12-10 17:05:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|2019
1607620200000|2020-12-10 17:10:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|518
1607620500000|2020-12-10 17:15:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|670
1607620800000|2020-12-10 17:20:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|4148
1607621100000|2020-12-10 17:25:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1103
1607621400000|2020-12-10 17:30:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1217
1607621700000|2020-12-10 17:35:00|||||||||785
1607622000000|2020-12-10 17:40:00|13771.5|13767.5|13770|13766|13773.1|13769.1|13770|13766|1306
1607622300000|2020-12-10 17:45:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|3718
1607622600000|2020-12-10 17:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1662
1607622900000|2020-12-10 17:55:00|13773.1|13769.1|13766.8|13762.8|13774.7|13770.7|13766.8|13762.8|14898
1607623200000|2020-12-10 18:00:00|13768.4|13764.4|13779.3|13775.3|13780.9|13776.9|13768.4|13764.4|13028
1607623500000|2020-12-10 18:05:00|13780.1|13776.1|13776.2|13772.2|13780.9|13776.9|13776.2|13772.2|3986
1607623800000|2020-12-10 18:10:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|5293
1607624100000|2020-12-10 18:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|857
1607624400000|2020-12-10 18:20:00|13780.9|13776.9|13785.6|13781.6|13787.2|13783.2|13779.3|13775.3|8785
1607624700000|2020-12-10 18:25:00|13784|13780|13787.2|13783.2|13787.2|13783.2|13784|13780|3227
1607625000000|2020-12-10 18:30:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|956
1607625300000|2020-12-10 18:35:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|1156
1607625600000|2020-12-10 18:40:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13782.5|13778.5|2985
1607625900000|2020-12-10 18:45:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1429
1607626200000|2020-12-10 18:50:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|2723
1607626500000|2020-12-10 18:55:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1640
1607626800000|2020-12-10 19:00:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|3731
1607627100000|2020-12-10 19:05:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|341
1607627400000|2020-12-10 19:10:00|||||||||878
1607627700000|2020-12-10 19:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1137
1607628000000|2020-12-10 19:20:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|2003
1607628300000|2020-12-10 19:25:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|955
1607628600000|2020-12-10 19:30:00|||||||||782
1607628900000|2020-12-10 19:35:00|13785.6|13781.6|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|1071
1607629200000|2020-12-10 19:40:00|13784|13780|13785.6|13781.6|13787.2|13783.2|13782.5|13778.5|3451
1607629500000|2020-12-10 19:45:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1361
1607629800000|2020-12-10 19:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1696
1607630100000|2020-12-10 19:55:00|13788.7|13784.7|13790.3|13786.3|13791.8|13787.8|13787.2|13783.2|5450
1607630400000|2020-12-10 20:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|6921
1607630700000|2020-12-10 20:05:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2700
1607631000000|2020-12-10 20:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|315
1607631300000|2020-12-10 20:15:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|890
1607631600000|2020-12-10 20:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1331
1607631900000|2020-12-10 20:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|457
1607632200000|2020-12-10 20:30:00|||||||||1514
1607632500000|2020-12-10 20:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|787
1607632800000|2020-12-10 20:40:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|545
1607633100000|2020-12-10 20:45:00|||||||||1381
1607633400000|2020-12-10 20:50:00|||||||||459
1607633700000|2020-12-10 20:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2945
1607634000000|2020-12-10 21:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|2384
1607634300000|2020-12-10 21:05:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1315
1607634600000|2020-12-10 21:10:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|655
1607634900000|2020-12-10 21:15:00|||||||||1560
1607635200000|2020-12-10 21:20:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1213
1607635500000|2020-12-10 21:25:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2532
1607635800000|2020-12-10 21:30:00|||||||||4592
1607636100000|2020-12-10 21:35:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1122
1607636400000|2020-12-10 21:40:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1149
1607636700000|2020-12-10 21:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2089
1607637000000|2020-12-10 21:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1909
1607637300000|2020-12-10 21:55:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|3323
1607641200000|2020-12-10 23:00:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|745
1607641500000|2020-12-10 23:05:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|745
1607641800000|2020-12-10 23:10:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|582
1607642100000|2020-12-10 23:15:00|||||||||110
1607642400000|2020-12-10 23:20:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|80
1607642700000|2020-12-10 23:25:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|627
1607643000000|2020-12-10 23:30:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|490
1607643300000|2020-12-10 23:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|372
1607643600000|2020-12-10 23:40:00|||||||||143
1607643900000|2020-12-10 23:45:00|||||||||17
1607644200000|2020-12-10 23:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|357
1607644500000|2020-12-10 23:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|322
1607644800000|2020-12-11 00:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|426
1607645100000|2020-12-11 00:05:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|721
1607645400000|2020-12-11 00:10:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|641
1607645700000|2020-12-11 00:15:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|758
1607646000000|2020-12-11 00:20:00|||||||||34
1607646300000|2020-12-11 00:25:00|||||||||8
1607646600000|2020-12-11 00:30:00|||||||||11
1607646900000|2020-12-11 00:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|432
1607647200000|2020-12-11 00:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|215
1607647500000|2020-12-11 00:45:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1374
1607647800000|2020-12-11 00:50:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|528
1607648100000|2020-12-11 00:55:00|||||||||387
1607648400000|2020-12-11 01:00:00|||||||||484
1607648700000|2020-12-11 01:05:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|465
1607649000000|2020-12-11 01:10:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|280
1607649300000|2020-12-11 01:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|184
1607649600000|2020-12-11 01:20:00|||||||||5
1607649900000|2020-12-11 01:25:00|||||||||24
1607650200000|2020-12-11 01:30:00|||||||||14
1607650500000|2020-12-11 01:35:00|||||||||120
1607650800000|2020-12-11 01:40:00|13787.9|13783.9|13788.7|13784.7|13788.7|13784.7|13787.9|13783.9|99
1607651100000|2020-12-11 01:45:00|||||||||8
1607651400000|2020-12-11 01:50:00|||||||||12
1607651700000|2020-12-11 01:55:00|||||||||4
1607652000000|2020-12-11 02:00:00|||||||||21
1607652300000|2020-12-11 02:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|21
1607652600000|2020-12-11 02:10:00|||||||||12
1607652900000|2020-12-11 02:15:00|||||||||804
1607653200000|2020-12-11 02:20:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|676
1607653500000|2020-12-11 02:25:00|||||||||285
1607653800000|2020-12-11 02:30:00|||||||||379
1607654100000|2020-12-11 02:35:00|||||||||50
1607654400000|2020-12-11 02:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|74
1607654700000|2020-12-11 02:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1165
1607655000000|2020-12-11 02:50:00|||||||||1
1607655300000|2020-12-11 02:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|183
1607655600000|2020-12-11 03:00:00|||||||||35
1607655900000|2020-12-11 03:05:00|||||||||177
1607656200000|2020-12-11 03:10:00|||||||||335
1607656500000|2020-12-11 03:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1873
1607656800000|2020-12-11 03:20:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|710
1607657100000|2020-12-11 03:25:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1035
1607657400000|2020-12-11 03:30:00|||||||||163
1607657700000|2020-12-11 03:35:00|||||||||224
1607658000000|2020-12-11 03:40:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|614
1607658300000|2020-12-11 03:45:00|||||||||17
1607658600000|2020-12-11 03:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|645
1607658900000|2020-12-11 03:55:00|||||||||34
1607659200000|2020-12-11 04:00:00|||||||||205
1607659500000|2020-12-11 04:05:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|122
1607659800000|2020-12-11 04:10:00|||||||||255
1607660100000|2020-12-11 04:15:00|||||||||447
1607660400000|2020-12-11 04:20:00|||||||||63
1607660700000|2020-12-11 04:25:00|||||||||66
1607661000000|2020-12-11 04:30:00|||||||||61
1607661300000|2020-12-11 04:35:00|||||||||69
1607661600000|2020-12-11 04:40:00|||||||||80
1607661900000|2020-12-11 04:45:00|||||||||174
1607662200000|2020-12-11 04:50:00|||||||||384
1607662500000|2020-12-11 04:55:00|||||||||213
1607662800000|2020-12-11 05:00:00|||||||||55
1607663100000|2020-12-11 05:05:00|||||||||172
1607663400000|2020-12-11 05:10:00|||||||||96
1607663700000|2020-12-11 05:15:00|||||||||921
1607664000000|2020-12-11 05:20:00|||||||||43
1607664300000|2020-12-11 05:25:00|||||||||55
1607664600000|2020-12-11 05:30:00|||||||||139
1607664900000|2020-12-11 05:35:00|||||||||50
1607665200000|2020-12-11 05:40:00|||||||||99
1607665500000|2020-12-11 05:45:00|||||||||87
1607665800000|2020-12-11 05:50:00|||||||||69
1607666100000|2020-12-11 05:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|197
1607666400000|2020-12-11 06:00:00|||||||||70
1607666700000|2020-12-11 06:05:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|925
1607667000000|2020-12-11 06:10:00|||||||||240
1607667300000|2020-12-11 06:15:00|||||||||65
1607667600000|2020-12-11 06:20:00|||||||||71
1607667900000|2020-12-11 06:25:00|||||||||116
1607668200000|2020-12-11 06:30:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|502
1607668500000|2020-12-11 06:35:00|||||||||149
1607668800000|2020-12-11 06:40:00|||||||||57
1607669100000|2020-12-11 06:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1100
1607669400000|2020-12-11 06:50:00|||||||||186
1607669700000|2020-12-11 06:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|2134
1607670000000|2020-12-11 07:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|689
1607670300000|2020-12-11 07:05:00|||||||||48
1607670600000|2020-12-11 07:10:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|848
1607670900000|2020-12-11 07:15:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|874
1607671200000|2020-12-11 07:20:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|574
1607671500000|2020-12-11 07:25:00|||||||||141
1607671800000|2020-12-11 07:30:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|900
1607672100000|2020-12-11 07:35:00|||||||||195
1607672400000|2020-12-11 07:40:00|||||||||175
1607672700000|2020-12-11 07:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|413
1607673000000|2020-12-11 07:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|389
1607673300000|2020-12-11 07:55:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|802
1607673600000|2020-12-11 08:00:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1505
1607673900000|2020-12-11 08:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1002
1607674200000|2020-12-11 08:10:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1246
1607674500000|2020-12-11 08:15:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|3746
1607674800000|2020-12-11 08:20:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2827
1607675100000|2020-12-11 08:25:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2256
1607675400000|2020-12-11 08:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|2558
1607675700000|2020-12-11 08:35:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|3994
1607676000000|2020-12-11 08:40:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|4013
1607676300000|2020-12-11 08:45:00|13804.3|13800.3|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|2169
1607676600000|2020-12-11 08:50:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|5991
1607676900000|2020-12-11 08:55:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13802.8|13798.8|2026
1607677200000|2020-12-11 09:00:00|13805.9|13801.9|13802.8|13798.8|13805.9|13801.9|13802.8|13798.8|1015
1607677500000|2020-12-11 09:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|2059
1607677800000|2020-12-11 09:10:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1265
1607678100000|2020-12-11 09:15:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|4438
1607678400000|2020-12-11 09:20:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2595
1607678700000|2020-12-11 09:25:00|13805.9|13801.9|13807.5|13803.5|13809|13805|13805.9|13801.9|2007
1607679000000|2020-12-11 09:30:00|||||||||2199
1607679300000|2020-12-11 09:35:00|13808.3|13804.3|13804.3|13800.3|13809|13805|13804.3|13800.3|3849
1607679600000|2020-12-11 09:40:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1306
1607679900000|2020-12-11 09:45:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|391
1607680200000|2020-12-11 09:50:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|541
1607680500000|2020-12-11 09:55:00|13810.6|13806.6|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|4374
1607680800000|2020-12-11 10:00:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|1173
1607681100000|2020-12-11 10:05:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|2025
1607681400000|2020-12-11 10:10:00|13809|13805|13809|13805|13809|13805|13809|13805|1090
1607681700000|2020-12-11 10:15:00|||||||||1327
1607682000000|2020-12-11 10:20:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13805.9|13801.9|3091
1607682300000|2020-12-11 10:25:00|||||||||144
1607682600000|2020-12-11 10:30:00|||||||||520
1607682900000|2020-12-11 10:35:00|13809|13805|13810.6|13806.6|13812.2|13808.2|13809|13805|2377
1607683200000|2020-12-11 10:40:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1039
1607683500000|2020-12-11 10:45:00|13809|13805|13809|13805|13809|13805|13809|13805|128
1607683800000|2020-12-11 10:50:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|885
1607684100000|2020-12-11 10:55:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1649
1607684400000|2020-12-11 11:00:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1061
1607684700000|2020-12-11 11:05:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13805.9|13801.9|2824
1607685000000|2020-12-11 11:10:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2389
1607685300000|2020-12-11 11:15:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1154
1607685600000|2020-12-11 11:20:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1225
1607685900000|2020-12-11 11:25:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|1876
1607686200000|2020-12-11 11:30:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13807.5|13803.5|1505
1607686500000|2020-12-11 11:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1594
1607686800000|2020-12-11 11:40:00|||||||||245
1607687100000|2020-12-11 11:45:00|||||||||104
1607687400000|2020-12-11 11:50:00|13809|13805|13809|13805|13809|13805|13809|13805|1129
1607687700000|2020-12-11 11:55:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1238
1607688000000|2020-12-11 12:00:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|684
1607688300000|2020-12-11 12:05:00|||||||||182
1607688600000|2020-12-11 12:10:00|||||||||656
1607688900000|2020-12-11 12:15:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|909
1607689200000|2020-12-11 12:20:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|805
1607689500000|2020-12-11 12:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|809
1607689800000|2020-12-11 12:30:00|||||||||700
1607690100000|2020-12-11 12:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|741
1607690400000|2020-12-11 12:40:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2922
1607690700000|2020-12-11 12:45:00|||||||||1100
1607691000000|2020-12-11 12:50:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1464
1607691300000|2020-12-11 12:55:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3283
1607691600000|2020-12-11 13:00:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|1638
1607691900000|2020-12-11 13:05:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1573
1607692200000|2020-12-11 13:10:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|601
1607692500000|2020-12-11 13:15:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1318
1607692800000|2020-12-11 13:20:00|13805.9|13801.9|13810.6|13806.6|13810.6|13806.6|13805.9|13801.9|2592
1607693100000|2020-12-11 13:25:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|1658
1607693400000|2020-12-11 13:30:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|2359
1607693700000|2020-12-11 13:35:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|660
1607694000000|2020-12-11 13:40:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|2944
1607694300000|2020-12-11 13:45:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13805.9|13801.9|2123
1607694600000|2020-12-11 13:50:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|1855
1607694900000|2020-12-11 13:55:00|13805.9|13801.9|13809|13805|13809|13805|13804.3|13800.3|1117
1607695200000|2020-12-11 14:00:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|5818
1607695500000|2020-12-11 14:05:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|6137
1607695800000|2020-12-11 14:10:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1846
1607696100000|2020-12-11 14:15:00|13809|13805|13809|13805|13809|13805|13809|13805|1131
1607696400000|2020-12-11 14:20:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1712
1607696700000|2020-12-11 14:25:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1714
1607697000000|2020-12-11 14:30:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|1349
1607697300000|2020-12-11 14:35:00|13810.6|13806.6|13810.6|13806.6|13813.7|13809.7|13809|13805|12294
1607697600000|2020-12-11 14:40:00|13809|13805|13815.3|13811.3|13816.8|13812.8|13809|13805|7802
1607697900000|2020-12-11 14:45:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|3782
1607698200000|2020-12-11 14:50:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|3896
1607698500000|2020-12-11 14:55:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|4991
1607698800000|2020-12-11 15:00:00|13815.3|13811.3|13813.7|13809.7|13816.8|13812.8|13812.2|13808.2|5000
1607699100000|2020-12-11 15:05:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|3601
1607699400000|2020-12-11 15:10:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|1666
1607699700000|2020-12-11 15:15:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3977
1607700000000|2020-12-11 15:20:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3539
1607700300000|2020-12-11 15:25:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|3348
1607700600000|2020-12-11 15:30:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|6085
1607700900000|2020-12-11 15:35:00|13810.6|13806.6|13813.7|13809.7|13815.3|13811.3|13810.6|13806.6|2231
1607701200000|2020-12-11 15:40:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|2369
1607701500000|2020-12-11 15:45:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|2606
1607701800000|2020-12-11 15:50:00|13816.8|13812.8|13818.4|13814.4|13820|13816|13815.3|13811.3|4779
1607702100000|2020-12-11 15:55:00|13820|13816|13821.5|13817.5|13823.1|13819.1|13818.4|13814.4|7535
1607702400000|2020-12-11 16:00:00|13820|13816|13821.5|13817.5|13823.1|13819.1|13820|13816|5701
1607702700000|2020-12-11 16:05:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13820|13816|4799
1607703000000|2020-12-11 16:10:00|13820|13816|13818.4|13814.4|13821.5|13817.5|13818.4|13814.4|5785
1607703300000|2020-12-11 16:15:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|14710
1607703600000|2020-12-11 16:20:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|1681
1607703900000|2020-12-11 16:25:00|||||||||715
1607704200000|2020-12-11 16:30:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1407
1607704500000|2020-12-11 16:35:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2054
1607704800000|2020-12-11 16:40:00|13815.3|13811.3|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|4664
1607705100000|2020-12-11 16:45:00|13820|13816|13820|13816|13821.5|13817.5|13818.4|13814.4|2928
1607705400000|2020-12-11 16:50:00|13818.4|13814.4|13820|13816|13821.5|13817.5|13818.4|13814.4|3179
1607705700000|2020-12-11 16:55:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|593
1607706000000|2020-12-11 17:00:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|3478
1607706300000|2020-12-11 17:05:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|1500
1607706600000|2020-12-11 17:10:00|13821.5|13817.5|13820|13816|13821.5|13817.5|13820|13816|2081
1607706900000|2020-12-11 17:15:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1086
1607707200000|2020-12-11 17:20:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|2748
1607707500000|2020-12-11 17:25:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|1675
1607707800000|2020-12-11 17:30:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|371
1607708100000|2020-12-11 17:35:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|2253
1607708400000|2020-12-11 17:40:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13816.8|13812.8|840
1607708700000|2020-12-11 17:45:00|13816.8|13812.8|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|5734
1607709000000|2020-12-11 17:50:00|||||||||636
1607709300000|2020-12-11 17:55:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|773
1607709600000|2020-12-11 18:00:00|13815.3|13811.3|13809|13805|13815.3|13811.3|13809|13805|3409
1607709900000|2020-12-11 18:05:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13809|13805|4603
1607710200000|2020-12-11 18:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|737
1607710500000|2020-12-11 18:15:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|7127
1607710800000|2020-12-11 18:20:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|762
1607711100000|2020-12-11 18:25:00|||||||||431
1607711400000|2020-12-11 18:30:00|||||||||1098
1607711700000|2020-12-11 18:35:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|2938
1607712000000|2020-12-11 18:40:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1134
1607712300000|2020-12-11 18:45:00|13812.2|13808.2|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|7743
1607712600000|2020-12-11 18:50:00|13809|13805|13809|13805|13809|13805|13809|13805|424
1607712900000|2020-12-11 18:55:00|||||||||770
1607713200000|2020-12-11 19:00:00|||||||||222
1607713500000|2020-12-11 19:05:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|743
1607713800000|2020-12-11 19:10:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|1260
1607714100000|2020-12-11 19:15:00|13809|13805|13809|13805|13809|13805|13809|13805|418
1607714400000|2020-12-11 19:20:00|||||||||388
1607714700000|2020-12-11 19:25:00|||||||||1395
1607715000000|2020-12-11 19:30:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|594
1607715300000|2020-12-11 19:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1345
1607715600000|2020-12-11 19:40:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|3597
1607715900000|2020-12-11 19:45:00|13804.3|13800.3|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|2990
1607716200000|2020-12-11 19:50:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|4703
1607716500000|2020-12-11 19:55:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13805.9|13801.9|6442
1607716800000|2020-12-11 20:00:00|13809|13805|13812.2|13808.2|13812.2|13808.2|13809|13805|4332
1607717100000|2020-12-11 20:05:00|||||||||637
1607717400000|2020-12-11 20:10:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2690
1607717700000|2020-12-11 20:15:00|13809|13805|13809|13805|13809|13805|13809|13805|979
1607718000000|2020-12-11 20:20:00|||||||||2194
1607718300000|2020-12-11 20:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|620
1607718600000|2020-12-11 20:30:00|13809|13805|13809|13805|13809|13805|13809|13805|747
1607718900000|2020-12-11 20:35:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|903
1607719200000|2020-12-11 20:40:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|2612
1607719500000|2020-12-11 20:45:00|||||||||136
1607719800000|2020-12-11 20:50:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|732
1607720100000|2020-12-11 20:55:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2626
1607720400000|2020-12-11 21:00:00|||||||||762
1607720700000|2020-12-11 21:05:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1590
1607721000000|2020-12-11 21:10:00|13809|13805|13809|13805|13809|13805|13809|13805|840
1607721300000|2020-12-11 21:15:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|874
1607721600000|2020-12-11 21:20:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1491
1607721900000|2020-12-11 21:25:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1375
1607722200000|2020-12-11 21:30:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1645
1607722500000|2020-12-11 21:35:00|||||||||75
1607722800000|2020-12-11 21:40:00|||||||||509
1607723100000|2020-12-11 21:45:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1063
1607723400000|2020-12-11 21:50:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|979
1607723700000|2020-12-11 21:55:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|2364
1607900400000|2020-12-13 23:00:00|13798.1|13794.1|13795|13791|13801.2|13797.2|13793.4|13789.4|5020
1607900700000|2020-12-13 23:05:00|||||||||1852
1607901000000|2020-12-13 23:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1253
1607901300000|2020-12-13 23:15:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|957
1607901600000|2020-12-13 23:20:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|729
1607901900000|2020-12-13 23:25:00|||||||||7
1607902200000|2020-12-13 23:30:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|832
1607902500000|2020-12-13 23:35:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|871
1607902800000|2020-12-13 23:40:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|439
1607903100000|2020-12-13 23:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|723
1607903400000|2020-12-13 23:50:00|||||||||217
1607903700000|2020-12-13 23:55:00|||||||||43
1607904000000|2020-12-14 00:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|404
1607904300000|2020-12-14 00:05:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|114
1607904600000|2020-12-14 00:10:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|840
1607904900000|2020-12-14 00:15:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|483
1607905200000|2020-12-14 00:20:00|||||||||290
1607905500000|2020-12-14 00:25:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|153
1607905800000|2020-12-14 00:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|106
1607906100000|2020-12-14 00:35:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|732
1607906400000|2020-12-14 00:40:00|||||||||35
1607906700000|2020-12-14 00:45:00|||||||||38
1607907000000|2020-12-14 00:50:00|||||||||27
1607907300000|2020-12-14 00:55:00|||||||||58
1607907600000|2020-12-14 01:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|159
1607907900000|2020-12-14 01:05:00|||||||||650
1607908200000|2020-12-14 01:10:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|660
1607908500000|2020-12-14 01:15:00|||||||||374
1607908800000|2020-12-14 01:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|310
1607909100000|2020-12-14 01:25:00|||||||||111
1607909400000|2020-12-14 01:30:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|669
1607909700000|2020-12-14 01:35:00|||||||||134
1607910000000|2020-12-14 01:40:00|||||||||26
1607910300000|2020-12-14 01:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|487
1607910600000|2020-12-14 01:50:00|||||||||74
1607910900000|2020-12-14 01:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|931
1607911200000|2020-12-14 02:00:00|||||||||7
1607911500000|2020-12-14 02:05:00|||||||||3
1607911800000|2020-12-14 02:10:00|||||||||140
1607912100000|2020-12-14 02:15:00|||||||||4
1607912400000|2020-12-14 02:20:00|||||||||611
1607912700000|2020-12-14 02:25:00|||||||||35
1607913000000|2020-12-14 02:30:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1230
1607913300000|2020-12-14 02:35:00|||||||||243
1607913600000|2020-12-14 02:40:00|13795|13791|13795|13791|13795|13791|13795|13791|317
1607913900000|2020-12-14 02:45:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|793
1607914200000|2020-12-14 02:50:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|344
1607914500000|2020-12-14 02:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|63
1607914800000|2020-12-14 03:00:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.9|13794.9|253
1607915100000|2020-12-14 03:05:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|1236
1607915400000|2020-12-14 03:10:00|||||||||94
1607915700000|2020-12-14 03:15:00|||||||||27
1607916000000|2020-12-14 03:20:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|821
1607916300000|2020-12-14 03:25:00|||||||||2
1607916600000|2020-12-14 03:30:00|||||||||56
1607916900000|2020-12-14 03:35:00|||||||||26
1607917200000|2020-12-14 03:40:00|||||||||91
1607917500000|2020-12-14 03:45:00|||||||||20
1607917800000|2020-12-14 03:50:00|||||||||6
1607918100000|2020-12-14 03:55:00|||||||||153
1607918400000|2020-12-14 04:00:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|695
1607918700000|2020-12-14 04:05:00|||||||||17
1607919000000|2020-12-14 04:10:00|||||||||4
1607919300000|2020-12-14 04:15:00|||||||||628
1607919600000|2020-12-14 04:20:00|||||||||49
1607919900000|2020-12-14 04:25:00|||||||||317
1607920200000|2020-12-14 04:30:00|||||||||71
1607920500000|2020-12-14 04:35:00|||||||||441
1607920800000|2020-12-14 04:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|959
1607921100000|2020-12-14 04:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|537
1607921400000|2020-12-14 04:50:00|||||||||17
1607921700000|2020-12-14 04:55:00|||||||||113
1607922000000|2020-12-14 05:00:00|||||||||26
1607922300000|2020-12-14 05:05:00|||||||||7
1607922600000|2020-12-14 05:10:00|||||||||371
1607922900000|2020-12-14 05:15:00|||||||||9
1607923200000|2020-12-14 05:20:00|||||||||7
1607923500000|2020-12-14 05:25:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|101
1607923800000|2020-12-14 05:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|645
1607924100000|2020-12-14 05:35:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1087
1607924400000|2020-12-14 05:40:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|284
1607924700000|2020-12-14 05:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|290
1607925000000|2020-12-14 05:50:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|62
1607925300000|2020-12-14 05:55:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1152
1607925600000|2020-12-14 06:00:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|575
1607925900000|2020-12-14 06:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|267
1607926200000|2020-12-14 06:10:00|||||||||45
1607926500000|2020-12-14 06:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|639
1607926800000|2020-12-14 06:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|280
1607927100000|2020-12-14 06:25:00|||||||||143
1607927400000|2020-12-14 06:30:00|||||||||332
1607927700000|2020-12-14 06:35:00|||||||||42
1607928000000|2020-12-14 06:40:00|||||||||66
1607928300000|2020-12-14 06:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|76
1607928600000|2020-12-14 06:50:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1111
1607928900000|2020-12-14 06:55:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|739
1607929200000|2020-12-14 07:00:00|13796.5|13792.5|13799.7|13795.7|13799.7|13795.7|13796.5|13792.5|834
1607929500000|2020-12-14 07:05:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2122
1607929800000|2020-12-14 07:10:00|||||||||361
1607930100000|2020-12-14 07:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|696
1607930400000|2020-12-14 07:20:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|278
1607930700000|2020-12-14 07:25:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|157
1607931000000|2020-12-14 07:30:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|167
1607931300000|2020-12-14 07:35:00|13802.8|13798.8|13799.7|13795.7|13802.8|13798.8|13799.7|13795.7|1276
1607931600000|2020-12-14 07:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|241
1607931900000|2020-12-14 07:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|841
1607932200000|2020-12-14 07:50:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|2123
1607932500000|2020-12-14 07:55:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|882
1607932800000|2020-12-14 08:00:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13798.1|13794.1|3128
1607933100000|2020-12-14 08:05:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|555
1607933400000|2020-12-14 08:10:00|13796.5|13792.5|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|2353
1607933700000|2020-12-14 08:15:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2784
1607934000000|2020-12-14 08:20:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|1013
1607934300000|2020-12-14 08:25:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|2153
1607934600000|2020-12-14 08:30:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1227
1607934900000|2020-12-14 08:35:00|13795|13791|13795|13791|13795|13791|13795|13791|272
1607935200000|2020-12-14 08:40:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|2826
1607935500000|2020-12-14 08:45:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1018
1607935800000|2020-12-14 08:50:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|518
1607936100000|2020-12-14 08:55:00|||||||||1175
1607936400000|2020-12-14 09:00:00|||||||||113
1607936700000|2020-12-14 09:05:00|||||||||806
1607937000000|2020-12-14 09:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|2052
1607937300000|2020-12-14 09:15:00|||||||||156
1607937600000|2020-12-14 09:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|214
1607937900000|2020-12-14 09:25:00|||||||||210
1607938200000|2020-12-14 09:30:00|||||||||132
1607938500000|2020-12-14 09:35:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|543
1607938800000|2020-12-14 09:40:00|||||||||1317
1607939100000|2020-12-14 09:45:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1501
1607939400000|2020-12-14 09:50:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1663
1607939700000|2020-12-14 09:55:00|||||||||728
1607940000000|2020-12-14 10:00:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|3381
1607940300000|2020-12-14 10:05:00|13795|13791|13795|13791|13795|13791|13795|13791|1373
1607940600000|2020-12-14 10:10:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1661
1607940900000|2020-12-14 10:15:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|405
1607941200000|2020-12-14 10:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|440
1607941500000|2020-12-14 10:25:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|917
1607941800000|2020-12-14 10:30:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1488
1607942100000|2020-12-14 10:35:00|||||||||174
1607942400000|2020-12-14 10:40:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|348
1607942700000|2020-12-14 10:45:00|||||||||450
1607943000000|2020-12-14 10:50:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|54
1607943300000|2020-12-14 10:55:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1204
1607943600000|2020-12-14 11:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|959
1607943900000|2020-12-14 11:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1840
1607944200000|2020-12-14 11:10:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|2906
1607944500000|2020-12-14 11:15:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1701
1607944800000|2020-12-14 11:20:00|||||||||1421
1607945100000|2020-12-14 11:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|2322
1607945400000|2020-12-14 11:30:00|||||||||951
1607945700000|2020-12-14 11:35:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1682
1607946000000|2020-12-14 11:40:00|||||||||440
1607946300000|2020-12-14 11:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|322
1607946600000|2020-12-14 11:50:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|382
1607946900000|2020-12-14 11:55:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|854
1607947200000|2020-12-14 12:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1522
1607947500000|2020-12-14 12:05:00|||||||||1282
1607947800000|2020-12-14 12:10:00|||||||||440
1607948100000|2020-12-14 12:15:00|||||||||173
1607948400000|2020-12-14 12:20:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|749
1607948700000|2020-12-14 12:25:00|||||||||382
1607949000000|2020-12-14 12:30:00|||||||||400
1607949300000|2020-12-14 12:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|471
1607949600000|2020-12-14 12:40:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|4375
1607949900000|2020-12-14 12:45:00|||||||||815
1607950200000|2020-12-14 12:50:00|||||||||444
1607950500000|2020-12-14 12:55:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2548
1607950800000|2020-12-14 13:00:00|13782.5|13778.5|13776.2|13772.2|13782.5|13778.5|13774.7|13770.7|5249
1607951100000|2020-12-14 13:05:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|2983
1607951400000|2020-12-14 13:10:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|3801
1607951700000|2020-12-14 13:15:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13776.2|13772.2|5715
1607952000000|2020-12-14 13:20:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13776.2|13772.2|1521
1607952300000|2020-12-14 13:25:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13774.7|13770.7|1619
1607952600000|2020-12-14 13:30:00|13774.7|13770.7|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|1616
1607952900000|2020-12-14 13:35:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|1956
1607953200000|2020-12-14 13:40:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|6396
1607953500000|2020-12-14 13:45:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|699
1607953800000|2020-12-14 13:50:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|2700
1607954100000|2020-12-14 13:55:00|13785.6|13781.6|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|1266
1607954400000|2020-12-14 14:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|4824
1607954700000|2020-12-14 14:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1440
1607955000000|2020-12-14 14:10:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1219
1607955300000|2020-12-14 14:15:00|13786.4|13782.4|13784|13780|13786.4|13782.4|13784|13780|3994
1607955600000|2020-12-14 14:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|711
1607955900000|2020-12-14 14:25:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1130
1607956200000|2020-12-14 14:30:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1981
1607956500000|2020-12-14 14:35:00|13784|13780|13780.9|13776.9|13784|13780|13780.9|13776.9|4371
1607956800000|2020-12-14 14:40:00|13782.5|13778.5|13784|13780|13784|13780|13780.9|13776.9|1583
1607957100000|2020-12-14 14:45:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1511
1607957400000|2020-12-14 14:50:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13784|13780|938
1607957700000|2020-12-14 14:55:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|4231
1607958000000|2020-12-14 15:00:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4283
1607958300000|2020-12-14 15:05:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|774
1607958600000|2020-12-14 15:10:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|1955
1607958900000|2020-12-14 15:15:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|3403
1607959200000|2020-12-14 15:20:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2128
1607959500000|2020-12-14 15:25:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2269
1607959800000|2020-12-14 15:30:00|13787.2|13783.2|13793.4|13789.4|13793.4|13789.4|13787.2|13783.2|5792
1607960100000|2020-12-14 15:35:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|5115
1607960400000|2020-12-14 15:40:00|13796.5|13792.5|13801.2|13797.2|13801.2|13797.2|13796.5|13792.5|5008
1607960700000|2020-12-14 15:45:00|13799.7|13795.7|13804.3|13800.3|13805.9|13801.9|13799.7|13795.7|8106
1607961000000|2020-12-14 15:50:00|13805.9|13801.9|13804.3|13800.3|13809|13805|13804.3|13800.3|4868
1607961300000|2020-12-14 15:55:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|4953
1607961600000|2020-12-14 16:00:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13805.9|13801.9|6564
1607961900000|2020-12-14 16:05:00|13804.3|13800.3|13809|13805|13809|13805|13804.3|13800.3|2912
1607962200000|2020-12-14 16:10:00|13807.5|13803.5|13809|13805|13810.6|13806.6|13805.9|13801.9|4923
1607962500000|2020-12-14 16:15:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|4861
1607962800000|2020-12-14 16:20:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1804
1607963100000|2020-12-14 16:25:00|13805.9|13801.9|13807.5|13803.5|13809|13805|13805.9|13801.9|2908
1607963400000|2020-12-14 16:30:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|1795
1607963700000|2020-12-14 16:35:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|3364
1607964000000|2020-12-14 16:40:00|13808.3|13804.3|13809|13805|13810.6|13806.6|13807.5|13803.5|9421
1607964300000|2020-12-14 16:45:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|4292
1607964600000|2020-12-14 16:50:00|13809|13805|13805.9|13801.9|13809|13805|13805.9|13801.9|761
1607964900000|2020-12-14 16:55:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1757
1607965200000|2020-12-14 17:00:00|||||||||1044
1607965500000|2020-12-14 17:05:00|13809|13805|13809|13805|13809|13805|13809|13805|209
1607965800000|2020-12-14 17:10:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13805.9|13801.9|2107
1607966100000|2020-12-14 17:15:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|379
1607966400000|2020-12-14 17:20:00|||||||||283
1607966700000|2020-12-14 17:25:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|158
1607967000000|2020-12-14 17:30:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|3417
1607967300000|2020-12-14 17:35:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|912
1607967600000|2020-12-14 17:40:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|683
1607967900000|2020-12-14 17:45:00|13809|13805|13809|13805|13809|13805|13809|13805|291
1607968200000|2020-12-14 17:50:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|2005
1607968500000|2020-12-14 17:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|571
1607968800000|2020-12-14 18:00:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|201
1607969100000|2020-12-14 18:05:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2097
1607969400000|2020-12-14 18:10:00|||||||||360
1607969700000|2020-12-14 18:15:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|3717
1607970000000|2020-12-14 18:20:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|3771
1607970300000|2020-12-14 18:25:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1161
1607970600000|2020-12-14 18:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|126
1607970900000|2020-12-14 18:35:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|1910
1607971200000|2020-12-14 18:40:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|737
1607971500000|2020-12-14 18:45:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|989
1607971800000|2020-12-14 18:50:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2155
1607972100000|2020-12-14 18:55:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2495
1607972400000|2020-12-14 19:00:00|||||||||63
1607972700000|2020-12-14 19:05:00|13809|13805|13809|13805|13809|13805|13809|13805|157
1607973000000|2020-12-14 19:10:00|||||||||397
1607973300000|2020-12-14 19:15:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|1439
1607973600000|2020-12-14 19:20:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|4305
1607973900000|2020-12-14 19:25:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|420
1607974200000|2020-12-14 19:30:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2660
1607974500000|2020-12-14 19:35:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|3674
1607974800000|2020-12-14 19:40:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|3096
1607975100000|2020-12-14 19:45:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1227
1607975400000|2020-12-14 19:50:00|13813.7|13809.7|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|4824
1607975700000|2020-12-14 19:55:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|11988
1607976000000|2020-12-14 20:00:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|805
1607976300000|2020-12-14 20:05:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|4515
1607976600000|2020-12-14 20:10:00|||||||||163
1607976900000|2020-12-14 20:15:00|||||||||917
1607977200000|2020-12-14 20:20:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1621
1607977500000|2020-12-14 20:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1243
1607977800000|2020-12-14 20:30:00|13809|13805|13809|13805|13809|13805|13809|13805|4103
1607978100000|2020-12-14 20:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1653
1607978400000|2020-12-14 20:40:00|13809|13805|13807.5|13803.5|13809|13805|13805.9|13801.9|6292
1607978700000|2020-12-14 20:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1029
1607979000000|2020-12-14 20:50:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|2510
1607979300000|2020-12-14 20:55:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1663
1607979600000|2020-12-14 21:00:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1102
1607979900000|2020-12-14 21:05:00|||||||||735
1607980200000|2020-12-14 21:10:00|||||||||592
1607980500000|2020-12-14 21:15:00|||||||||484
1607980800000|2020-12-14 21:20:00|||||||||973
1607981100000|2020-12-14 21:25:00|||||||||384
1607981400000|2020-12-14 21:30:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1196
1607981700000|2020-12-14 21:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1829
1607982000000|2020-12-14 21:40:00|||||||||316
1607982300000|2020-12-14 21:45:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|4151
1607982600000|2020-12-14 21:50:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1806
1607982900000|2020-12-14 21:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1718
1607986800000|2020-12-14 23:00:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|171
1607987100000|2020-12-14 23:05:00|||||||||19
1607987400000|2020-12-14 23:10:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|116
1607987700000|2020-12-14 23:15:00|||||||||35
1607988000000|2020-12-14 23:20:00|||||||||136
1607988300000|2020-12-14 23:25:00|||||||||74
1607988600000|2020-12-14 23:30:00|||||||||163
1607988900000|2020-12-14 23:35:00|13809|13805|13809|13805|13809|13805|13809|13805|950
1607989200000|2020-12-14 23:40:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|874
1607989500000|2020-12-14 23:45:00|||||||||106
1607989800000|2020-12-14 23:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|826
1607990100000|2020-12-14 23:55:00|||||||||77
1607990400000|2020-12-15 00:00:00|||||||||804
1607990700000|2020-12-15 00:05:00|13809|13805|13809|13805|13809|13805|13809|13805|195
1607991000000|2020-12-15 00:10:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|388
1607991300000|2020-12-15 00:15:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|119
1607991600000|2020-12-15 00:20:00|||||||||12
1607991900000|2020-12-15 00:25:00|||||||||11
1607992200000|2020-12-15 00:30:00|||||||||122
1607992500000|2020-12-15 00:35:00|||||||||32
1607992800000|2020-12-15 00:40:00|||||||||413
1607993100000|2020-12-15 00:45:00|||||||||13
1607993400000|2020-12-15 00:50:00|||||||||245
1607993700000|2020-12-15 00:55:00|||||||||41
1607994000000|2020-12-15 01:00:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1272
1607994300000|2020-12-15 01:05:00|||||||||308
1607994600000|2020-12-15 01:10:00|||||||||242
1607994900000|2020-12-15 01:15:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1677
1607995200000|2020-12-15 01:20:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1140
1607995500000|2020-12-15 01:25:00|||||||||282
1607995800000|2020-12-15 01:30:00|||||||||48
1607996100000|2020-12-15 01:35:00|||||||||90
1607996400000|2020-12-15 01:40:00|||||||||71
1607996700000|2020-12-15 01:45:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1277
1607997000000|2020-12-15 01:50:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|562
1607997300000|2020-12-15 01:55:00|13809|13805|13809|13805|13809|13805|13809|13805|455
1607997600000|2020-12-15 02:00:00|||||||||842
1607997900000|2020-12-15 02:05:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1320
1607998200000|2020-12-15 02:10:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|267
1607998500000|2020-12-15 02:15:00|13809|13805|13809|13805|13809|13805|13809|13805|362
1607998800000|2020-12-15 02:20:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1087
1607999100000|2020-12-15 02:25:00|||||||||258
1607999400000|2020-12-15 02:30:00|||||||||263
1607999700000|2020-12-15 02:35:00|||||||||372
1608000000000|2020-12-15 02:40:00|||||||||182
1608000300000|2020-12-15 02:45:00|13809|13805|13809|13805|13809|13805|13809|13805|865
1608000600000|2020-12-15 02:50:00|||||||||310
1608000900000|2020-12-15 02:55:00|||||||||1124
1608001200000|2020-12-15 03:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|1019
1608001500000|2020-12-15 03:05:00|13809|13805|13809|13805|13809|13805|13809|13805|168
1608001800000|2020-12-15 03:10:00|||||||||142
1608002100000|2020-12-15 03:15:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|113
1608002400000|2020-12-15 03:20:00|||||||||348
1608002700000|2020-12-15 03:25:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1028
1608003000000|2020-12-15 03:30:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1622
1608003300000|2020-12-15 03:35:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|754
1608003600000|2020-12-15 03:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|790
1608003900000|2020-12-15 03:45:00|||||||||93
1608004200000|2020-12-15 03:50:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|555
1608004500000|2020-12-15 03:55:00|||||||||20
1608004800000|2020-12-15 04:00:00|||||||||15
1608005100000|2020-12-15 04:05:00|||||||||24
1608005400000|2020-12-15 04:10:00|||||||||261
1608005700000|2020-12-15 04:15:00|||||||||3
1608006000000|2020-12-15 04:20:00|||||||||108
1608006300000|2020-12-15 04:25:00|||||||||58
1608006600000|2020-12-15 04:30:00|||||||||328
1608006900000|2020-12-15 04:35:00|||||||||111
1608007200000|2020-12-15 04:40:00|||||||||34
1608007500000|2020-12-15 04:45:00|||||||||38
1608007800000|2020-12-15 04:50:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|562
1608008100000|2020-12-15 04:55:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|516
1608008400000|2020-12-15 05:00:00|||||||||14
1608008700000|2020-12-15 05:05:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1953
1608009000000|2020-12-15 05:10:00|||||||||7
1608009300000|2020-12-15 05:15:00|||||||||8
1608009600000|2020-12-15 05:20:00|||||||||218
1608009900000|2020-12-15 05:25:00|||||||||6
1608010200000|2020-12-15 05:30:00|||||||||397
1608010500000|2020-12-15 05:35:00|||||||||660
1608010800000|2020-12-15 05:40:00|||||||||98
1608011100000|2020-12-15 05:45:00|||||||||132
1608011400000|2020-12-15 05:50:00|||||||||104
1608011700000|2020-12-15 05:55:00|13809|13805|13809|13805|13809|13805|13809|13805|821
1608012000000|2020-12-15 06:00:00|||||||||267
1608012300000|2020-12-15 06:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|276
1608012600000|2020-12-15 06:10:00|||||||||348
1608012900000|2020-12-15 06:15:00|||||||||32
1608013200000|2020-12-15 06:20:00|||||||||195
1608013500000|2020-12-15 06:25:00|||||||||670
1608013800000|2020-12-15 06:30:00|13809|13805|13809|13805|13809|13805|13809|13805|375
1608014100000|2020-12-15 06:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|190
1608014400000|2020-12-15 06:40:00|||||||||49
1608014700000|2020-12-15 06:45:00|||||||||27
1608015000000|2020-12-15 06:50:00|||||||||24
1608015300000|2020-12-15 06:55:00|||||||||81
1608015600000|2020-12-15 07:00:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|496
1608015900000|2020-12-15 07:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|63
1608016200000|2020-12-15 07:10:00|13809|13805|13809|13805|13809|13805|13809|13805|149
1608016500000|2020-12-15 07:15:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|4246
1608016800000|2020-12-15 07:20:00|||||||||271
1608017100000|2020-12-15 07:25:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|1316
1608017400000|2020-12-15 07:30:00|13809|13805|13809|13805|13809|13805|13809|13805|76
1608017700000|2020-12-15 07:35:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|431
1608018000000|2020-12-15 07:40:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|217
1608018300000|2020-12-15 07:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1871
1608018600000|2020-12-15 07:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|340
1608018900000|2020-12-15 07:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|839
1608019200000|2020-12-15 08:00:00|13810.6|13806.6|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|1011
1608019500000|2020-12-15 08:05:00|13805.9|13801.9|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|2482
1608019800000|2020-12-15 08:10:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|235
1608020100000|2020-12-15 08:15:00|||||||||372
1608020400000|2020-12-15 08:20:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|488
1608020700000|2020-12-15 08:25:00|||||||||446
1608021000000|2020-12-15 08:30:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|912
1608021300000|2020-12-15 08:35:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|610
1608021600000|2020-12-15 08:40:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|853
1608021900000|2020-12-15 08:45:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|484
1608022200000|2020-12-15 08:50:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|624
1608022500000|2020-12-15 08:55:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13802.8|13798.8|833
1608022800000|2020-12-15 09:00:00|||||||||502
1608023100000|2020-12-15 09:05:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13801.2|13797.2|1334
1608023400000|2020-12-15 09:10:00|||||||||390
1608023700000|2020-12-15 09:15:00|||||||||87
1608024000000|2020-12-15 09:20:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|391
1608024300000|2020-12-15 09:25:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|491
1608024600000|2020-12-15 09:30:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|181
1608024900000|2020-12-15 09:35:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1172
1608025200000|2020-12-15 09:40:00|||||||||353
1608025500000|2020-12-15 09:45:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|803
1608025800000|2020-12-15 09:50:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|336
1608026100000|2020-12-15 09:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|358
1608026400000|2020-12-15 10:00:00|||||||||291
1608026700000|2020-12-15 10:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|387
1608027000000|2020-12-15 10:10:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|154
1608027300000|2020-12-15 10:15:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|184
1608027600000|2020-12-15 10:20:00|||||||||24
1608027900000|2020-12-15 10:25:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|801
1608028200000|2020-12-15 10:30:00|||||||||77
1608028500000|2020-12-15 10:35:00|||||||||367
1608028800000|2020-12-15 10:40:00|||||||||1325
1608029100000|2020-12-15 10:45:00|||||||||163
1608029400000|2020-12-15 10:50:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1011
1608029700000|2020-12-15 10:55:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|498
1608030000000|2020-12-15 11:00:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|989
1608030300000|2020-12-15 11:05:00|||||||||139
1608030600000|2020-12-15 11:10:00|||||||||95
1608030900000|2020-12-15 11:15:00|||||||||33
1608031200000|2020-12-15 11:20:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|816
1608031500000|2020-12-15 11:25:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|1807
1608031800000|2020-12-15 11:30:00|||||||||1
1608032100000|2020-12-15 11:35:00|||||||||17
1608032400000|2020-12-15 11:40:00|||||||||103
1608032700000|2020-12-15 11:45:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|172
1608033000000|2020-12-15 11:50:00|||||||||315
1608033300000|2020-12-15 11:55:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|335
1608033600000|2020-12-15 12:00:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|260
1608033900000|2020-12-15 12:05:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|745
1608034200000|2020-12-15 12:10:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1108
1608034500000|2020-12-15 12:15:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|662
1608034800000|2020-12-15 12:20:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|693
1608035100000|2020-12-15 12:25:00|||||||||84
1608035400000|2020-12-15 12:30:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1502
1608035700000|2020-12-15 12:35:00|||||||||202
1608036000000|2020-12-15 12:40:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|981
1608036300000|2020-12-15 12:45:00|||||||||279
1608036600000|2020-12-15 12:50:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|435
1608036900000|2020-12-15 12:55:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1696
1608037200000|2020-12-15 13:00:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1982
1608037500000|2020-12-15 13:05:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|355
1608037800000|2020-12-15 13:10:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1169
1608038100000|2020-12-15 13:15:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|4748
1608038400000|2020-12-15 13:20:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2163
1608038700000|2020-12-15 13:25:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2518
1608039000000|2020-12-15 13:30:00|13802.8|13798.8|13798.1|13794.1|13802.8|13798.8|13798.1|13794.1|1928
1608039300000|2020-12-15 13:35:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2271
1608039600000|2020-12-15 13:40:00|13798.1|13794.1|13796.5|13792.5|13799.7|13795.7|13795|13791|2520
1608039900000|2020-12-15 13:45:00|13795|13791|13798.1|13794.1|13798.1|13794.1|13795|13791|1295
1608040200000|2020-12-15 13:50:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|2669
1608040500000|2020-12-15 13:55:00|13796.5|13792.5|13799.7|13795.7|13799.7|13795.7|13796.5|13792.5|3488
1608040800000|2020-12-15 14:00:00|13798.9|13794.9|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|690
1608041100000|2020-12-15 14:05:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|2499
1608041400000|2020-12-15 14:10:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13798.1|13794.1|2538
1608041700000|2020-12-15 14:15:00|13798.1|13794.1|13796.5|13792.5|13799.7|13795.7|13796.5|13792.5|830
1608042000000|2020-12-15 14:20:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|788
1608042300000|2020-12-15 14:25:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|2472
1608042600000|2020-12-15 14:30:00|13793.4|13789.4|13795|13791|13796.5|13792.5|13793.4|13789.4|2971
1608042900000|2020-12-15 14:35:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|6886
1608043200000|2020-12-15 14:40:00|||||||||1404
1608043500000|2020-12-15 14:45:00|13795|13791|13791.8|13787.8|13795|13791|13791.8|13787.8|20303
1608043800000|2020-12-15 14:50:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|3124
1608044100000|2020-12-15 14:55:00|13790.3|13786.3|13795|13791|13795|13791|13790.3|13786.3|2426
1608044400000|2020-12-15 15:00:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|4149
1608044700000|2020-12-15 15:05:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|589
1608045000000|2020-12-15 15:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1894
1608045300000|2020-12-15 15:15:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1611
1608045600000|2020-12-15 15:20:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1127
1608045900000|2020-12-15 15:25:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1954
1608046200000|2020-12-15 15:30:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|2090
1608046500000|2020-12-15 15:35:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|2965
1608046800000|2020-12-15 15:40:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|4434
1608047100000|2020-12-15 15:45:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13793.4|13789.4|5420
1608047400000|2020-12-15 15:50:00|13793.4|13789.4|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|1918
1608047700000|2020-12-15 15:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|3272
1608048000000|2020-12-15 16:00:00|13796.5|13792.5|13799.7|13795.7|13799.7|13795.7|13796.5|13792.5|4532
1608048300000|2020-12-15 16:05:00|13798.1|13794.1|13796.5|13792.5|13799.7|13795.7|13795|13791|19819
1608048600000|2020-12-15 16:10:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|7038
1608048900000|2020-12-15 16:15:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|5113
1608049200000|2020-12-15 16:20:00|13795|13791|13795|13791|13796.5|13792.5|13793.4|13789.4|8012
1608049500000|2020-12-15 16:25:00|13793.4|13789.4|13795|13791|13796.5|13792.5|13793.4|13789.4|1429
1608049800000|2020-12-15 16:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1463
1608050100000|2020-12-15 16:35:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|4269
1608050400000|2020-12-15 16:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|2812
1608050700000|2020-12-15 16:45:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|5725
1608051000000|2020-12-15 16:50:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2772
1608051300000|2020-12-15 16:55:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|4320
1608051600000|2020-12-15 17:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|3079
1608051900000|2020-12-15 17:05:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|2203
1608052200000|2020-12-15 17:10:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|3912
1608052500000|2020-12-15 17:15:00|||||||||982
1608052800000|2020-12-15 17:20:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2785
1608053100000|2020-12-15 17:25:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|835
1608053400000|2020-12-15 17:30:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|324
1608053700000|2020-12-15 17:35:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|3960
1608054000000|2020-12-15 17:40:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1530
1608054300000|2020-12-15 17:45:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|3201
1608054600000|2020-12-15 17:50:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2330
1608054900000|2020-12-15 17:55:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|3438
1608055200000|2020-12-15 18:00:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2154
1608055500000|2020-12-15 18:05:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|557
1608055800000|2020-12-15 18:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|908
1608056100000|2020-12-15 18:15:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2426
1608056400000|2020-12-15 18:20:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|2772
1608056700000|2020-12-15 18:25:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|2265
1608057000000|2020-12-15 18:30:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|2231
1608057300000|2020-12-15 18:35:00|||||||||1749
1608057600000|2020-12-15 18:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|3382
1608057900000|2020-12-15 18:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|4137
1608058200000|2020-12-15 18:50:00|||||||||1378
1608058500000|2020-12-15 18:55:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|466
1608058800000|2020-12-15 19:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|654
1608059100000|2020-12-15 19:05:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2666
1608059400000|2020-12-15 19:10:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|3575
1608059700000|2020-12-15 19:15:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1262
1608060000000|2020-12-15 19:20:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|483
1608060300000|2020-12-15 19:25:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|639
1608060600000|2020-12-15 19:30:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1120
1608060900000|2020-12-15 19:35:00|||||||||770
1608061200000|2020-12-15 19:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|4235
1608061500000|2020-12-15 19:45:00|||||||||1159
1608061800000|2020-12-15 19:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|3250
1608062100000|2020-12-15 19:55:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|6342
1608062400000|2020-12-15 20:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|4783
1608062700000|2020-12-15 20:05:00|||||||||466
1608063000000|2020-12-15 20:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1109
1608063300000|2020-12-15 20:15:00|13793.4|13789.4|13795|13791|13795|13791|13791.8|13787.8|5861
1608063600000|2020-12-15 20:20:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|4716
1608063900000|2020-12-15 20:25:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|583
1608064200000|2020-12-15 20:30:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|2072
1608064500000|2020-12-15 20:35:00|||||||||482
1608064800000|2020-12-15 20:40:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1708
1608065100000|2020-12-15 20:45:00|||||||||294
1608065400000|2020-12-15 20:50:00|||||||||844
1608065700000|2020-12-15 20:55:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1449
1608066000000|2020-12-15 21:00:00|||||||||714
1608066300000|2020-12-15 21:05:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|2414
1608066600000|2020-12-15 21:10:00|||||||||1355
1608066900000|2020-12-15 21:15:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|4198
1608067200000|2020-12-15 21:20:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|1741
1608067500000|2020-12-15 21:25:00|||||||||2046
1608067800000|2020-12-15 21:30:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1540
1608068100000|2020-12-15 21:35:00|||||||||955
1608068400000|2020-12-15 21:40:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|666
1608068700000|2020-12-15 21:45:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|2807
1608069000000|2020-12-15 21:50:00|||||||||852
1608069300000|2020-12-15 21:55:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2011
1608073200000|2020-12-15 23:00:00|13795|13791|13795|13791|13795|13791|13795|13791|541
1608073500000|2020-12-15 23:05:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|631
1608073800000|2020-12-15 23:10:00|||||||||1
1608074100000|2020-12-15 23:15:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|851
1608074400000|2020-12-15 23:20:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|226
1608074700000|2020-12-15 23:25:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|224
1608075000000|2020-12-15 23:30:00|||||||||12
1608075300000|2020-12-15 23:35:00|||||||||597
1608075600000|2020-12-15 23:40:00|||||||||254
1608075900000|2020-12-15 23:45:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|308
1608076200000|2020-12-15 23:50:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|646
1608076500000|2020-12-15 23:55:00|||||||||3
1608076800000|2020-12-16 00:00:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|136
1608077100000|2020-12-16 00:05:00|||||||||39
1608077400000|2020-12-16 00:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|142
1608077700000|2020-12-16 00:15:00|||||||||96
1608078000000|2020-12-16 00:20:00|||||||||23
1608078300000|2020-12-16 00:25:00|||||||||543
1608078600000|2020-12-16 00:30:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|487
1608078900000|2020-12-16 00:35:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|987
1608079200000|2020-12-16 00:40:00|||||||||23
1608079500000|2020-12-16 00:45:00|||||||||9
1608079800000|2020-12-16 00:50:00|||||||||273
1608080100000|2020-12-16 00:55:00|||||||||298
1608080400000|2020-12-16 01:00:00|||||||||66
1608080700000|2020-12-16 01:05:00|||||||||55
1608081000000|2020-12-16 01:10:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1146
1608081300000|2020-12-16 01:15:00|||||||||104
1608081600000|2020-12-16 01:20:00|||||||||38
1608081900000|2020-12-16 01:25:00|||||||||109
1608082200000|2020-12-16 01:30:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1376
1608082500000|2020-12-16 01:35:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|653
1608082800000|2020-12-16 01:40:00|||||||||48
1608083100000|2020-12-16 01:45:00|||||||||15
1608083400000|2020-12-16 01:50:00|||||||||18
1608083700000|2020-12-16 01:55:00|||||||||69
1608084000000|2020-12-16 02:00:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|473
1608084300000|2020-12-16 02:05:00|||||||||281
1608084600000|2020-12-16 02:10:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|18
1608084900000|2020-12-16 02:15:00|||||||||74
1608085200000|2020-12-16 02:20:00|||||||||21
1608085500000|2020-12-16 02:25:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|31
1608085800000|2020-12-16 02:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|579
1608086100000|2020-12-16 02:35:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|853
1608086400000|2020-12-16 02:40:00|||||||||45
1608086700000|2020-12-16 02:45:00|||||||||56
1608087000000|2020-12-16 02:50:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|190
1608087300000|2020-12-16 02:55:00|||||||||409
1608087600000|2020-12-16 03:00:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1031
1608087900000|2020-12-16 03:05:00|||||||||21
1608088200000|2020-12-16 03:10:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2665
1608088500000|2020-12-16 03:15:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|2680
1608088800000|2020-12-16 03:20:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|745
1608089100000|2020-12-16 03:25:00|||||||||713
1608089400000|2020-12-16 03:30:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1617
1608089700000|2020-12-16 03:35:00|||||||||26
1608090000000|2020-12-16 03:40:00|||||||||582
1608090300000|2020-12-16 03:45:00|||||||||59
1608090600000|2020-12-16 03:50:00|||||||||52
1608090900000|2020-12-16 03:55:00|||||||||247
1608091200000|2020-12-16 04:00:00|||||||||29
1608091500000|2020-12-16 04:05:00|||||||||14
1608091800000|2020-12-16 04:10:00|||||||||168
1608092100000|2020-12-16 04:15:00|||||||||98
1608092400000|2020-12-16 04:20:00|||||||||28
1608092700000|2020-12-16 04:25:00|||||||||34
1608093000000|2020-12-16 04:30:00|||||||||38
1608093300000|2020-12-16 04:35:00|||||||||118
1608093600000|2020-12-16 04:40:00|||||||||337
1608093900000|2020-12-16 04:45:00|||||||||164
1608094200000|2020-12-16 04:50:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|153
1608094500000|2020-12-16 04:55:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2143
1608094800000|2020-12-16 05:00:00|||||||||56
1608095100000|2020-12-16 05:05:00|||||||||337
1608095400000|2020-12-16 05:10:00|||||||||178
1608095700000|2020-12-16 05:15:00|||||||||445
1608096000000|2020-12-16 05:20:00|||||||||284
1608096300000|2020-12-16 05:25:00|||||||||129
1608096600000|2020-12-16 05:30:00|||||||||74
1608096900000|2020-12-16 05:35:00|||||||||74
1608097200000|2020-12-16 05:40:00|||||||||531
1608097500000|2020-12-16 05:45:00|||||||||9
1608097800000|2020-12-16 05:50:00|||||||||336
1608098100000|2020-12-16 05:55:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|667
1608098400000|2020-12-16 06:00:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|33
1608098700000|2020-12-16 06:05:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|533
1608099000000|2020-12-16 06:10:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|554
1608099300000|2020-12-16 06:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|306
1608099600000|2020-12-16 06:20:00|||||||||134
1608099900000|2020-12-16 06:25:00|||||||||1
1608100200000|2020-12-16 06:30:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|414
1608100500000|2020-12-16 06:35:00|||||||||37
1608100800000|2020-12-16 06:40:00|||||||||139
1608101100000|2020-12-16 06:45:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|297
1608101400000|2020-12-16 06:50:00|||||||||149
1608101700000|2020-12-16 06:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|2110
1608102000000|2020-12-16 07:00:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|629
1608102300000|2020-12-16 07:05:00|||||||||129
1608102600000|2020-12-16 07:10:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1290
1608102900000|2020-12-16 07:15:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13798.1|13794.1|2644
1608103200000|2020-12-16 07:20:00|||||||||70
1608103500000|2020-12-16 07:25:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|992
1608103800000|2020-12-16 07:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1232
1608104100000|2020-12-16 07:35:00|||||||||340
1608104400000|2020-12-16 07:40:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|542
1608104700000|2020-12-16 07:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|563
1608105000000|2020-12-16 07:50:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|2196
1608105300000|2020-12-16 07:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1340
1608105600000|2020-12-16 08:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|4447
1608105900000|2020-12-16 08:05:00|13798.1|13794.1|13795|13791|13798.1|13794.1|13793.4|13789.4|2512
1608106200000|2020-12-16 08:10:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2932
1608106500000|2020-12-16 08:15:00|13791.8|13787.8|13791.8|13787.8|13795|13791|13791.8|13787.8|3413
1608106800000|2020-12-16 08:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1385
1608107100000|2020-12-16 08:25:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|746
1608107400000|2020-12-16 08:30:00|13790.3|13786.3|13787.2|13783.2|13790.3|13786.3|13785.6|13781.6|3241
1608107700000|2020-12-16 08:35:00|||||||||730
1608108000000|2020-12-16 08:40:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|950
1608108300000|2020-12-16 08:45:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|252
1608108600000|2020-12-16 08:50:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1248
1608108900000|2020-12-16 08:55:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|642
1608109200000|2020-12-16 09:00:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1253
1608109500000|2020-12-16 09:05:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|2123
1608109800000|2020-12-16 09:10:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|4736
1608110100000|2020-12-16 09:15:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1565
1608110400000|2020-12-16 09:20:00|||||||||114
1608110700000|2020-12-16 09:25:00|||||||||967
1608111000000|2020-12-16 09:30:00|||||||||920
1608111300000|2020-12-16 09:35:00|13784|13780|13787.2|13783.2|13787.2|13783.2|13784|13780|739
1608111600000|2020-12-16 09:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|915
1608111900000|2020-12-16 09:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|410
1608112200000|2020-12-16 09:50:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|234
1608112500000|2020-12-16 09:55:00|||||||||367
1608112800000|2020-12-16 10:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|222
1608113100000|2020-12-16 10:05:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|228
1608113400000|2020-12-16 10:10:00|13784|13780|13784|13780|13784|13780|13784|13780|1956
1608113700000|2020-12-16 10:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|82
1608114000000|2020-12-16 10:20:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|2151
1608114300000|2020-12-16 10:25:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|537
1608114600000|2020-12-16 10:30:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|703
1608114900000|2020-12-16 10:35:00|13784|13780|13784|13780|13784|13780|13784|13780|1981
1608115200000|2020-12-16 10:40:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|2137
1608115500000|2020-12-16 10:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|752
1608115800000|2020-12-16 10:50:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1618
1608116100000|2020-12-16 10:55:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1398
1608116400000|2020-12-16 11:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2209
1608116700000|2020-12-16 11:05:00|||||||||382
1608117000000|2020-12-16 11:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|171
1608117300000|2020-12-16 11:15:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|826
1608117600000|2020-12-16 11:20:00|||||||||683
1608117900000|2020-12-16 11:25:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1280
1608118200000|2020-12-16 11:30:00|||||||||143
1608118500000|2020-12-16 11:35:00|||||||||23
1608118800000|2020-12-16 11:40:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1470
1608119100000|2020-12-16 11:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2228
1608119400000|2020-12-16 11:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1161
1608119700000|2020-12-16 11:55:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1130
1608120000000|2020-12-16 12:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|918
1608120300000|2020-12-16 12:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1284
1608120600000|2020-12-16 12:10:00|13787.2|13783.2|13784|13780|13787.2|13783.2|13784|13780|3306
1608120900000|2020-12-16 12:15:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|1511
1608121200000|2020-12-16 12:20:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1498
1608121500000|2020-12-16 12:25:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|2030
1608121800000|2020-12-16 12:30:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1421
1608122100000|2020-12-16 12:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|636
1608122400000|2020-12-16 12:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1242
1608122700000|2020-12-16 12:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1123
1608123000000|2020-12-16 12:50:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|252
1608123300000|2020-12-16 12:55:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|2933
1608123600000|2020-12-16 13:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1710
1608123900000|2020-12-16 13:05:00|||||||||158
1608124200000|2020-12-16 13:10:00|13784|13780|13777.8|13773.8|13784|13780|13777.8|13773.8|4942
1608124500000|2020-12-16 13:15:00|13779.3|13775.3|13773.1|13769.1|13779.3|13775.3|13773.1|13769.1|11615
1608124800000|2020-12-16 13:20:00|13771.5|13767.5|13768.4|13764.4|13773.1|13769.1|13768.4|13764.4|8562
1608125100000|2020-12-16 13:25:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13768.4|13764.4|8280
1608125400000|2020-12-16 13:30:00|13773.1|13769.1|13776.2|13772.2|13776.2|13772.2|13770|13766|11019
1608125700000|2020-12-16 13:35:00|13774.7|13770.7|13773.1|13769.1|13776.2|13772.2|13771.5|13767.5|4022
1608126000000|2020-12-16 13:40:00|13771.5|13767.5|13771.5|13767.5|13774.7|13770.7|13771.5|13767.5|7470
1608126300000|2020-12-16 13:45:00|13770|13766|13770|13766|13771.5|13767.5|13768.4|13764.4|4743
1608126600000|2020-12-16 13:50:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|5092
1608126900000|2020-12-16 13:55:00|13771.5|13767.5|13768.4|13764.4|13773.1|13769.1|13768.4|13764.4|5059
1608127200000|2020-12-16 14:00:00|13766.8|13762.8|13768.4|13764.4|13768.4|13764.4|13763.7|13759.7|4999
1608127500000|2020-12-16 14:05:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|1342
1608127800000|2020-12-16 14:10:00|13768.4|13764.4|13770|13766|13770|13766|13766.8|13762.8|3993
1608128100000|2020-12-16 14:15:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|4107
1608128400000|2020-12-16 14:20:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13771.5|13767.5|4037
1608128700000|2020-12-16 14:25:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1497
1608129000000|2020-12-16 14:30:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13770|13766|3216
1608129300000|2020-12-16 14:35:00|13773.1|13769.1|13777.8|13773.8|13777.8|13773.8|13773.1|13769.1|6656
1608129600000|2020-12-16 14:40:00|13779.3|13775.3|13782.5|13778.5|13784|13780|13777.8|13773.8|9317
1608129900000|2020-12-16 14:45:00|13781.7|13777.7|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|4631
1608130200000|2020-12-16 14:50:00|13780.9|13776.9|13784|13780|13785.6|13781.6|13780.9|13776.9|3895
1608130500000|2020-12-16 14:55:00|13782.5|13778.5|13780.9|13776.9|13784|13780|13780.9|13776.9|2899
1608130800000|2020-12-16 15:00:00|13779.3|13775.3|13784|13780|13784|13780|13779.3|13775.3|3548
1608131100000|2020-12-16 15:05:00|13782.5|13778.5|13780.9|13776.9|13784|13780|13779.3|13775.3|3773
1608131400000|2020-12-16 15:10:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|4174
1608131700000|2020-12-16 15:15:00|13784|13780|13788.7|13784.7|13788.7|13784.7|13784|13780|5907
1608132000000|2020-12-16 15:20:00|13787.2|13783.2|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|7781
1608132300000|2020-12-16 15:25:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|5427
1608132600000|2020-12-16 15:30:00|13787.9|13783.9|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|6551
1608132900000|2020-12-16 15:35:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2504
1608133200000|2020-12-16 15:40:00|13790.3|13786.3|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|4920
1608133500000|2020-12-16 15:45:00|13785.6|13781.6|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3207
1608133800000|2020-12-16 15:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|667
1608134100000|2020-12-16 15:55:00|13790.3|13786.3|13793.4|13789.4|13795|13791|13788.7|13784.7|5637
1608134400000|2020-12-16 16:00:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|5085
1608134700000|2020-12-16 16:05:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|5424
1608135000000|2020-12-16 16:10:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2151
1608135300000|2020-12-16 16:15:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1751
1608135600000|2020-12-16 16:20:00|13793.4|13789.4|13788.7|13784.7|13793.4|13789.4|13788.7|13784.7|1657
1608135900000|2020-12-16 16:25:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1786
1608136200000|2020-12-16 16:30:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1014
1608136500000|2020-12-16 16:35:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|897
1608136800000|2020-12-16 16:40:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|350
1608137100000|2020-12-16 16:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1105
1608137400000|2020-12-16 16:50:00|13789.5|13785.5|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|4064
1608137700000|2020-12-16 16:55:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|648
1608138000000|2020-12-16 17:00:00|||||||||177
1608138300000|2020-12-16 17:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|899
1608138600000|2020-12-16 17:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|815
1608138900000|2020-12-16 17:15:00|||||||||239
1608139200000|2020-12-16 17:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|505
1608139500000|2020-12-16 17:25:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|510
1608139800000|2020-12-16 17:30:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|545
1608140100000|2020-12-16 17:35:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1563
1608140400000|2020-12-16 17:40:00|13789.5|13785.5|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|4015
1608140700000|2020-12-16 17:45:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1900
1608141000000|2020-12-16 17:50:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1361
1608141300000|2020-12-16 17:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1000
1608141600000|2020-12-16 18:00:00|||||||||911
1608141900000|2020-12-16 18:05:00|||||||||307
1608142200000|2020-12-16 18:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|865
1608142500000|2020-12-16 18:15:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|591
1608142800000|2020-12-16 18:20:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2065
1608143100000|2020-12-16 18:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1866
1608143400000|2020-12-16 18:30:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1577
1608143700000|2020-12-16 18:35:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1912
1608144000000|2020-12-16 18:40:00|13792.6|13788.6|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|4002
1608144300000|2020-12-16 18:45:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1788
1608144600000|2020-12-16 18:50:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|965
1608144900000|2020-12-16 18:55:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|3432
1608145200000|2020-12-16 19:00:00|13795|13791|13770|13766|13795|13791|13768.4|13764.4|22718
1608145500000|2020-12-16 19:05:00|13771.5|13767.5|13779.3|13775.3|13779.3|13775.3|13771.5|13767.5|12196
1608145800000|2020-12-16 19:10:00|13777.8|13773.8|13774.7|13770.7|13779.3|13775.3|13773.1|13769.1|5505
1608146100000|2020-12-16 19:15:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13771.5|13767.5|5760
1608146400000|2020-12-16 19:20:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13770|13766|6639
1608146700000|2020-12-16 19:25:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|4516
1608147000000|2020-12-16 19:30:00|13773.1|13769.1|13782.5|13778.5|13784|13780|13773.1|13769.1|8744
1608147300000|2020-12-16 19:35:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13777.8|13773.8|2993
1608147600000|2020-12-16 19:40:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2672
1608147900000|2020-12-16 19:45:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13780.9|13776.9|3997
1608148200000|2020-12-16 19:50:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1409
1608148500000|2020-12-16 19:55:00|13784|13780|13790.3|13786.3|13791.8|13787.8|13784|13780|6401
1608148800000|2020-12-16 20:00:00|13791.8|13787.8|13799.7|13795.7|13799.7|13795.7|13790.3|13786.3|10824
1608149100000|2020-12-16 20:05:00|13798.1|13794.1|13795|13791|13801.2|13797.2|13793.4|13789.4|9117
1608149400000|2020-12-16 20:10:00|13793.4|13789.4|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|8424
1608149700000|2020-12-16 20:15:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|9309
1608150000000|2020-12-16 20:20:00|13791.8|13787.8|13795|13791|13795|13791|13791.8|13787.8|6211
1608150300000|2020-12-16 20:25:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13793.4|13789.4|3717
1608150600000|2020-12-16 20:30:00|13793.4|13789.4|13791.8|13787.8|13795|13791|13790.3|13786.3|3936
1608150900000|2020-12-16 20:35:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|3333
1608151200000|2020-12-16 20:40:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1978
1608151500000|2020-12-16 20:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1315
1608151800000|2020-12-16 20:50:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|2929
1608152100000|2020-12-16 20:55:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|5701
1608152400000|2020-12-16 21:00:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2358
1608152700000|2020-12-16 21:05:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1305
1608153000000|2020-12-16 21:10:00|||||||||1050
1608153300000|2020-12-16 21:15:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|580
1608153600000|2020-12-16 21:20:00|||||||||289
1608153900000|2020-12-16 21:25:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|1900
1608154200000|2020-12-16 21:30:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2128
1608154500000|2020-12-16 21:35:00|||||||||1639
1608154800000|2020-12-16 21:40:00|||||||||618
1608155100000|2020-12-16 21:45:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1197
1608155400000|2020-12-16 21:50:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|2969
1608155700000|2020-12-16 21:55:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|1731
1608159600000|2020-12-16 23:00:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|2264
1608159900000|2020-12-16 23:05:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|1035
1608160200000|2020-12-16 23:10:00|13795|13791|13795|13791|13795|13791|13795|13791|308
1608160500000|2020-12-16 23:15:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|876
1608160800000|2020-12-16 23:20:00|||||||||1
1608161100000|2020-12-16 23:25:00|||||||||88
1608161400000|2020-12-16 23:30:00|||||||||304
1608161700000|2020-12-16 23:35:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|445
1608162000000|2020-12-16 23:40:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|463
1608162300000|2020-12-16 23:45:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|150
1608162600000|2020-12-16 23:50:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|305
1608162900000|2020-12-16 23:55:00|||||||||494
1608163200000|2020-12-17 00:00:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|570
1608163500000|2020-12-17 00:05:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|757
1608163800000|2020-12-17 00:10:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|367
1608164100000|2020-12-17 00:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|216
1608164400000|2020-12-17 00:20:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1152
1608164700000|2020-12-17 00:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|73
1608165000000|2020-12-17 00:30:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|334
1608165300000|2020-12-17 00:35:00|||||||||160
1608165600000|2020-12-17 00:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1805
1608165900000|2020-12-17 00:45:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2131
1608166200000|2020-12-17 00:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|641
1608166500000|2020-12-17 00:55:00|||||||||30
1608166800000|2020-12-17 01:00:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1119
1608167100000|2020-12-17 01:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|137
1608167400000|2020-12-17 01:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|305
1608167700000|2020-12-17 01:15:00|13787.2|13783.2|13784|13780|13787.2|13783.2|13784|13780|949
1608168000000|2020-12-17 01:20:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|5302
1608168300000|2020-12-17 01:25:00|13784|13780|13784|13780|13784|13780|13784|13780|1188
1608168600000|2020-12-17 01:30:00|||||||||416
1608168900000|2020-12-17 01:35:00|||||||||130
1608169200000|2020-12-17 01:40:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|801
1608169500000|2020-12-17 01:45:00|||||||||729
1608169800000|2020-12-17 01:50:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|774
1608170100000|2020-12-17 01:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|607
1608170400000|2020-12-17 02:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|268
1608170700000|2020-12-17 02:05:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|50
1608171000000|2020-12-17 02:10:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1551
1608171300000|2020-12-17 02:15:00|13784|13780|13784|13780|13784|13780|13784|13780|311
1608171600000|2020-12-17 02:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|251
1608171900000|2020-12-17 02:25:00|||||||||12
1608172200000|2020-12-17 02:30:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|757
1608172500000|2020-12-17 02:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|399
1608172800000|2020-12-17 02:40:00|||||||||5
1608173100000|2020-12-17 02:45:00|||||||||14
1608173400000|2020-12-17 02:50:00|||||||||13
1608173700000|2020-12-17 02:55:00|||||||||310
1608174000000|2020-12-17 03:00:00|||||||||24
1608174300000|2020-12-17 03:05:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|76
1608174600000|2020-12-17 03:10:00|||||||||365
1608174900000|2020-12-17 03:15:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|566
1608175200000|2020-12-17 03:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|201
1608175500000|2020-12-17 03:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|44
1608175800000|2020-12-17 03:30:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1202
1608176100000|2020-12-17 03:35:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|152
1608176400000|2020-12-17 03:40:00|||||||||15
1608176700000|2020-12-17 03:45:00|||||||||140
1608177000000|2020-12-17 03:50:00|||||||||52
1608177300000|2020-12-17 03:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|459
1608177600000|2020-12-17 04:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|271
1608177900000|2020-12-17 04:05:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|153
1608178200000|2020-12-17 04:10:00|||||||||252
1608178500000|2020-12-17 04:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|847
1608178800000|2020-12-17 04:20:00|||||||||916
1608179100000|2020-12-17 04:25:00|||||||||634
1608179400000|2020-12-17 04:30:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|1451
1608179700000|2020-12-17 04:35:00|||||||||620
1608180000000|2020-12-17 04:40:00|||||||||617
1608180300000|2020-12-17 04:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|806
1608180600000|2020-12-17 04:50:00|||||||||3
1608180900000|2020-12-17 04:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|58
1608181200000|2020-12-17 05:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|388
1608181800000|2020-12-17 05:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|28
1608182100000|2020-12-17 05:15:00|||||||||132
1608182400000|2020-12-17 05:20:00|||||||||507
1608182700000|2020-12-17 05:25:00|||||||||45
1608183000000|2020-12-17 05:30:00|||||||||112
1608183300000|2020-12-17 05:35:00|||||||||502
1608183600000|2020-12-17 05:40:00|||||||||2
1608183900000|2020-12-17 05:45:00|||||||||6
1608184200000|2020-12-17 05:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1257
1608184500000|2020-12-17 05:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|571
1608184800000|2020-12-17 06:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|125
1608185100000|2020-12-17 06:05:00|||||||||44
1608185400000|2020-12-17 06:10:00|||||||||340
1608185700000|2020-12-17 06:15:00|||||||||19
1608186000000|2020-12-17 06:20:00|||||||||122
1608186300000|2020-12-17 06:25:00|||||||||124
1608186600000|2020-12-17 06:30:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|3892
1608186900000|2020-12-17 06:35:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|330
1608187200000|2020-12-17 06:40:00|||||||||7
1608187500000|2020-12-17 06:45:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|374
1608187800000|2020-12-17 06:50:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|928
1608188100000|2020-12-17 06:55:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|907
1608188400000|2020-12-17 07:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|561
1608188700000|2020-12-17 07:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1133
1608189000000|2020-12-17 07:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|524
1608189300000|2020-12-17 07:15:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|971
1608189600000|2020-12-17 07:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|420
1608189900000|2020-12-17 07:25:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|2122
1608190200000|2020-12-17 07:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1263
1608190500000|2020-12-17 07:35:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|2414
1608190800000|2020-12-17 07:40:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|386
1608191100000|2020-12-17 07:45:00|13784|13780|13784|13780|13784|13780|13784|13780|1122
1608191400000|2020-12-17 07:50:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2273
1608191700000|2020-12-17 07:55:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|816
1608192000000|2020-12-17 08:00:00|13782.5|13778.5|13783.3|13779.3|13784|13780|13780.9|13776.9|1731
1608192300000|2020-12-17 08:05:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|161
1608192600000|2020-12-17 08:10:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|884
1608192900000|2020-12-17 08:15:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|245
1608193200000|2020-12-17 08:20:00|||||||||920
1608193500000|2020-12-17 08:25:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|339
1608193800000|2020-12-17 08:30:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1172
1608194100000|2020-12-17 08:35:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|884
1608194400000|2020-12-17 08:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1410
1608194700000|2020-12-17 08:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|358
1608195000000|2020-12-17 08:50:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1428
1608195300000|2020-12-17 08:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2525
1608195600000|2020-12-17 09:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|166
1608195900000|2020-12-17 09:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|310
1608196200000|2020-12-17 09:10:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|828
1608196500000|2020-12-17 09:15:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|327
1608196800000|2020-12-17 09:20:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|1186
1608197100000|2020-12-17 09:25:00|||||||||194
1608197400000|2020-12-17 09:30:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|817
1608197700000|2020-12-17 09:35:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|755
1608198000000|2020-12-17 09:40:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1169
1608198300000|2020-12-17 09:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|712
1608198600000|2020-12-17 09:50:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1947
1608198900000|2020-12-17 09:55:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|774
1608199200000|2020-12-17 10:00:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|2663
1608199500000|2020-12-17 10:05:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|392
1608199800000|2020-12-17 10:10:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|550
1608200100000|2020-12-17 10:15:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1078
1608200400000|2020-12-17 10:20:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|279
1608200700000|2020-12-17 10:25:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1109
1608201000000|2020-12-17 10:30:00|||||||||135
1608201300000|2020-12-17 10:35:00|||||||||158
1608201600000|2020-12-17 10:40:00|||||||||527
1608201900000|2020-12-17 10:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|475
1608202200000|2020-12-17 10:50:00|||||||||30
1608202500000|2020-12-17 10:55:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|566
1608202800000|2020-12-17 11:00:00|||||||||31
1608203100000|2020-12-17 11:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2257
1608203400000|2020-12-17 11:10:00|||||||||813
1608203700000|2020-12-17 11:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1075
1608204000000|2020-12-17 11:20:00|||||||||31
1608204300000|2020-12-17 11:25:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|717
1608204600000|2020-12-17 11:30:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|846
1608204900000|2020-12-17 11:35:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|1472
1608205200000|2020-12-17 11:40:00|||||||||149
1608205500000|2020-12-17 11:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1520
1608205800000|2020-12-17 11:50:00|||||||||877
1608206100000|2020-12-17 11:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1472
1608206400000|2020-12-17 12:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1907
1608206700000|2020-12-17 12:05:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|724
1608207000000|2020-12-17 12:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|403
1608207300000|2020-12-17 12:15:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|486
1608207600000|2020-12-17 12:20:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|494
1608207900000|2020-12-17 12:25:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1212
1608208200000|2020-12-17 12:30:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|993
1608208500000|2020-12-17 12:35:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|927
1608208800000|2020-12-17 12:40:00|13792.6|13788.6|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|674
1608209100000|2020-12-17 12:45:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|2805
1608209400000|2020-12-17 12:50:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|810
1608209700000|2020-12-17 12:55:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1167
1608210000000|2020-12-17 13:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1365
1608210300000|2020-12-17 13:05:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2331
1608210600000|2020-12-17 13:10:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2740
1608210900000|2020-12-17 13:15:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2441
1608211200000|2020-12-17 13:20:00|13788.7|13784.7|13780.9|13776.9|13788.7|13784.7|13779.3|13775.3|3620
1608211500000|2020-12-17 13:25:00|13782.5|13778.5|13784|13780|13784|13780|13780.9|13776.9|5682
1608211800000|2020-12-17 13:30:00|13784.8|13780.8|13787.2|13783.2|13788.7|13784.7|13782.5|13778.5|3296
1608212100000|2020-12-17 13:35:00|13788.7|13784.7|13798.1|13794.1|13798.1|13794.1|13787.2|13783.2|9800
1608212400000|2020-12-17 13:40:00|13796.5|13792.5|13799.7|13795.7|13801.2|13797.2|13796.5|13792.5|11627
1608212700000|2020-12-17 13:45:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13796.5|13792.5|4210
1608213000000|2020-12-17 13:50:00|13801.2|13797.2|13804.3|13800.3|13805.9|13801.9|13799.7|13795.7|6419
1608213300000|2020-12-17 13:55:00|13805.9|13801.9|13805.9|13801.9|13810.6|13806.6|13805.9|13801.9|13526
1608213600000|2020-12-17 14:00:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|3782
1608213900000|2020-12-17 14:05:00|13807.5|13803.5|13810.6|13806.6|13812.2|13808.2|13807.5|13803.5|4796
1608214200000|2020-12-17 14:10:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13809|13805|7024
1608214500000|2020-12-17 14:15:00|13813.7|13809.7|13809|13805|13813.7|13809.7|13809|13805|3749
1608214800000|2020-12-17 14:20:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|2684
1608215100000|2020-12-17 14:25:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1660
1608215400000|2020-12-17 14:30:00|13809|13805|13805.9|13801.9|13809|13805|13805.9|13801.9|3662
1608215700000|2020-12-17 14:35:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1564
1608216000000|2020-12-17 14:40:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|5096
1608216300000|2020-12-17 14:45:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1391
1608216600000|2020-12-17 14:50:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|5241
1608216900000|2020-12-17 14:55:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1991
1608217200000|2020-12-17 15:00:00|13807.5|13803.5|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|3177
1608217500000|2020-12-17 15:05:00|13809|13805|13810.6|13806.6|13812.2|13808.2|13809|13805|3351
1608217800000|2020-12-17 15:10:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|2417
1608218100000|2020-12-17 15:15:00|13813.7|13809.7|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|4347
1608218400000|2020-12-17 15:20:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|3761
1608218700000|2020-12-17 15:25:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13809|13805|3081
1608219000000|2020-12-17 15:30:00|13813.7|13809.7|13807.5|13803.5|13813.7|13809.7|13807.5|13803.5|9452
1608219300000|2020-12-17 15:35:00|13809|13805|13807.5|13803.5|13809|13805|13805.9|13801.9|4411
1608219600000|2020-12-17 15:40:00|13809|13805|13809|13805|13809|13805|13809|13805|3122
1608219900000|2020-12-17 15:45:00|13810.6|13806.6|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|4393
1608220200000|2020-12-17 15:50:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|2126
1608220500000|2020-12-17 15:55:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|2049
1608220800000|2020-12-17 16:00:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|3365
1608221100000|2020-12-17 16:05:00|13802.8|13798.8|13801.2|13797.2|13804.3|13800.3|13801.2|13797.2|1977
1608221400000|2020-12-17 16:10:00|13799.7|13795.7|13796.5|13792.5|13799.7|13795.7|13796.5|13792.5|2674
1608221700000|2020-12-17 16:15:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1378
1608222000000|2020-12-17 16:20:00|13795|13791|13795|13791|13798.1|13794.1|13795|13791|9878
1608222300000|2020-12-17 16:25:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2535
1608222600000|2020-12-17 16:30:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|3660
1608222900000|2020-12-17 16:35:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|3852
1608223200000|2020-12-17 16:40:00|13788.7|13784.7|13784|13780|13788.7|13784.7|13782.5|13778.5|8190
1608223500000|2020-12-17 16:45:00|13782.5|13778.5|13779.3|13775.3|13782.5|13778.5|13777.8|13773.8|5782
1608223800000|2020-12-17 16:50:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|8608
1608224100000|2020-12-17 16:55:00|13780.9|13776.9|13776.2|13772.2|13780.9|13776.9|13776.2|13772.2|4849
1608224400000|2020-12-17 17:00:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|2512
1608224700000|2020-12-17 17:05:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13774.7|13770.7|3026
1608225000000|2020-12-17 17:10:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|2950
1608225300000|2020-12-17 17:15:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2061
1608225600000|2020-12-17 17:20:00|13774.7|13770.7|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|3126
1608225900000|2020-12-17 17:25:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1940
1608226200000|2020-12-17 17:30:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1393
1608226500000|2020-12-17 17:35:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2891
1608226800000|2020-12-17 17:40:00|13774.7|13770.7|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|2017
1608227100000|2020-12-17 17:45:00|||||||||694
1608227400000|2020-12-17 17:50:00|||||||||2079
1608227700000|2020-12-17 17:55:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|4742
1608228000000|2020-12-17 18:00:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|3157
1608228300000|2020-12-17 18:05:00|||||||||597
1608228600000|2020-12-17 18:10:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|3817
1608228900000|2020-12-17 18:15:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|3376
1608229200000|2020-12-17 18:20:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|3908
1608229500000|2020-12-17 18:25:00|||||||||346
1608229800000|2020-12-17 18:30:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|525
1608230100000|2020-12-17 18:35:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|758
1608230400000|2020-12-17 18:40:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|2560
1608230700000|2020-12-17 18:45:00|||||||||285
1608231000000|2020-12-17 18:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|49
1608231300000|2020-12-17 18:55:00|||||||||269
1608231600000|2020-12-17 19:00:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|466
1608231900000|2020-12-17 19:05:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|429
1608232200000|2020-12-17 19:10:00|13777.8|13773.8|13780.9|13776.9|13780.9|13776.9|13777.8|13773.8|1664
1608232500000|2020-12-17 19:15:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1775
1608232800000|2020-12-17 19:20:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1918
1608233100000|2020-12-17 19:25:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13782.5|13778.5|2649
1608233400000|2020-12-17 19:30:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|6263
1608233700000|2020-12-17 19:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|2909
1608234000000|2020-12-17 19:40:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|4589
1608234300000|2020-12-17 19:45:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|872
1608234600000|2020-12-17 19:50:00|||||||||947
1608234900000|2020-12-17 19:55:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|9763
1608235200000|2020-12-17 20:00:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|3729
1608235500000|2020-12-17 20:05:00|||||||||490
1608235800000|2020-12-17 20:10:00|13784|13780|13784|13780|13784|13780|13784|13780|1167
1608236100000|2020-12-17 20:15:00|||||||||61
1608236400000|2020-12-17 20:20:00|||||||||754
1608236700000|2020-12-17 20:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|2867
1608237000000|2020-12-17 20:30:00|||||||||280
1608237300000|2020-12-17 20:35:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|2749
1608237600000|2020-12-17 20:40:00|13783.3|13779.3|13782.5|13778.5|13783.3|13779.3|13782.5|13778.5|1478
1608237900000|2020-12-17 20:45:00|||||||||2207
1608238200000|2020-12-17 20:50:00|13784|13780|13784|13780|13784|13780|13784|13780|1036
1608238500000|2020-12-17 20:55:00|||||||||2092
1608238800000|2020-12-17 21:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|4255
1608239100000|2020-12-17 21:05:00|13784|13780|13784|13780|13784|13780|13784|13780|868
1608239400000|2020-12-17 21:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|262
1608239700000|2020-12-17 21:15:00|||||||||273
1608240000000|2020-12-17 21:20:00|||||||||130
1608240300000|2020-12-17 21:25:00|13784|13780|13784|13780|13784|13780|13784|13780|1799
1608240600000|2020-12-17 21:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|966
1608240900000|2020-12-17 21:35:00|13784|13780|13784|13780|13784|13780|13784|13780|2486
1608241200000|2020-12-17 21:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|798
1608241500000|2020-12-17 21:45:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|1856
1608241800000|2020-12-17 21:50:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|2082
1608242100000|2020-12-17 21:55:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|2120
1608246000000|2020-12-17 23:00:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1589
1608246300000|2020-12-17 23:05:00|13783.3|13779.3|13784|13780|13784|13780|13782.5|13778.5|194
1608246600000|2020-12-17 23:10:00|||||||||275
1608246900000|2020-12-17 23:15:00|||||||||6
1608247200000|2020-12-17 23:20:00|||||||||1
1608247500000|2020-12-17 23:25:00|||||||||52
1608247800000|2020-12-17 23:30:00|||||||||340
1608248100000|2020-12-17 23:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|625
1608248400000|2020-12-17 23:40:00|||||||||187
1608248700000|2020-12-17 23:45:00|||||||||275
1608249000000|2020-12-17 23:50:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|554
1608249300000|2020-12-17 23:55:00|||||||||40
1608249600000|2020-12-18 00:00:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|463
1608249900000|2020-12-18 00:05:00|13784|13780|13784|13780|13784|13780|13784|13780|501
1608250200000|2020-12-18 00:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|701
1608250500000|2020-12-18 00:15:00|||||||||30
1608250800000|2020-12-18 00:20:00|||||||||54
1608251100000|2020-12-18 00:25:00|13784.8|13780.8|13785.6|13781.6|13785.6|13781.6|13784|13780|1630
1608251400000|2020-12-18 00:30:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|519
1608251700000|2020-12-18 00:35:00|||||||||40
1608252000000|2020-12-18 00:40:00|||||||||172
1608252300000|2020-12-18 00:45:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|70
1608252600000|2020-12-18 00:50:00|||||||||569
1608252900000|2020-12-18 00:55:00|||||||||69
1608253200000|2020-12-18 01:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|353
1608253500000|2020-12-18 01:05:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|47
1608253800000|2020-12-18 01:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|338
1608254100000|2020-12-18 01:15:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|130
1608254400000|2020-12-18 01:20:00|||||||||182
1608254700000|2020-12-18 01:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|238
1608255000000|2020-12-18 01:30:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|413
1608255300000|2020-12-18 01:35:00|||||||||76
1608255600000|2020-12-18 01:40:00|||||||||72
1608255900000|2020-12-18 01:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|594
1608256200000|2020-12-18 01:50:00|||||||||25
1608256500000|2020-12-18 01:55:00|||||||||182
1608256800000|2020-12-18 02:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|166
1608257100000|2020-12-18 02:05:00|||||||||457
1608257400000|2020-12-18 02:10:00|||||||||349
1608257700000|2020-12-18 02:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|621
1608258000000|2020-12-18 02:20:00|||||||||298
1608258300000|2020-12-18 02:25:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1153
1608258600000|2020-12-18 02:30:00|||||||||32
1608258900000|2020-12-18 02:35:00|||||||||9
1608259200000|2020-12-18 02:40:00|||||||||56
1608259500000|2020-12-18 02:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|436
1608259800000|2020-12-18 02:50:00|||||||||340
1608260100000|2020-12-18 02:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|623
1608260400000|2020-12-18 03:00:00|||||||||10
1608260700000|2020-12-18 03:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|833
1608261000000|2020-12-18 03:10:00|||||||||3
1608261300000|2020-12-18 03:15:00|||||||||214
1608261600000|2020-12-18 03:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|31
1608261900000|2020-12-18 03:25:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|95
1608262200000|2020-12-18 03:30:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|877
1608262500000|2020-12-18 03:35:00|||||||||88
1608262800000|2020-12-18 03:40:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|186
1608263100000|2020-12-18 03:45:00|||||||||29
1608263400000|2020-12-18 03:50:00|||||||||52
1608263700000|2020-12-18 03:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|77
1608264000000|2020-12-18 04:00:00|||||||||280
1608264300000|2020-12-18 04:05:00|||||||||61
1608264600000|2020-12-18 04:10:00|||||||||35
1608264900000|2020-12-18 04:15:00|||||||||27
1608265200000|2020-12-18 04:20:00|||||||||99
1608265500000|2020-12-18 04:25:00|||||||||44
1608265800000|2020-12-18 04:30:00|||||||||79
1608266100000|2020-12-18 04:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|130
1608266400000|2020-12-18 04:40:00|||||||||11
1608266700000|2020-12-18 04:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|163
1608267000000|2020-12-18 04:50:00|||||||||28
1608267300000|2020-12-18 04:55:00|||||||||80
1608267600000|2020-12-18 05:00:00|||||||||57
1608267900000|2020-12-18 05:05:00|||||||||19
1608268200000|2020-12-18 05:10:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|350
1608268500000|2020-12-18 05:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|161
1608268800000|2020-12-18 05:20:00|||||||||129
1608269100000|2020-12-18 05:25:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|874
1608269400000|2020-12-18 05:30:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1815
1608269700000|2020-12-18 05:35:00|||||||||118
1608270000000|2020-12-18 05:40:00|||||||||32
1608270300000|2020-12-18 05:45:00|||||||||260
1608270600000|2020-12-18 05:50:00|||||||||623
1608270900000|2020-12-18 05:55:00|13795|13791|13795|13791|13795|13791|13795|13791|1192
1608271200000|2020-12-18 06:00:00|||||||||249
1608271500000|2020-12-18 06:05:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|109
1608271800000|2020-12-18 06:10:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|1119
1608272100000|2020-12-18 06:15:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|134
1608272400000|2020-12-18 06:20:00|||||||||144
1608272700000|2020-12-18 06:25:00|||||||||195
1608273000000|2020-12-18 06:30:00|13795|13791|13795|13791|13795|13791|13795|13791|90
1608273300000|2020-12-18 06:35:00|||||||||59
1608273600000|2020-12-18 06:40:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|898
1608273900000|2020-12-18 06:45:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|144
1608274200000|2020-12-18 06:50:00|||||||||70
1608274500000|2020-12-18 06:55:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|215
1608274800000|2020-12-18 07:00:00|13795|13791|13795|13791|13796.5|13792.5|13793.4|13789.4|324
1608275100000|2020-12-18 07:05:00|||||||||97
1608275400000|2020-12-18 07:10:00|||||||||185
1608275700000|2020-12-18 07:15:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|194
1608276000000|2020-12-18 07:20:00|||||||||57
1608276300000|2020-12-18 07:25:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|633
1608276600000|2020-12-18 07:30:00|||||||||90
1608276900000|2020-12-18 07:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1575
1608277200000|2020-12-18 07:40:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|157
1608277500000|2020-12-18 07:45:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1090
1608277800000|2020-12-18 07:50:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|922
1608278100000|2020-12-18 07:55:00|||||||||39
1608278400000|2020-12-18 08:00:00|13793.4|13789.4|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|1207
1608278700000|2020-12-18 08:05:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1178
1608279000000|2020-12-18 08:10:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|450
1608279300000|2020-12-18 08:15:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1881
1608279600000|2020-12-18 08:20:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2103
1608279900000|2020-12-18 08:25:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|324
1608280200000|2020-12-18 08:30:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|2062
1608280500000|2020-12-18 08:35:00|13784|13780|13784|13780|13784|13780|13784|13780|767
1608280800000|2020-12-18 08:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|50
1608281100000|2020-12-18 08:45:00|||||||||178
1608281400000|2020-12-18 08:50:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|1526
1608281700000|2020-12-18 08:55:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|401
1608282000000|2020-12-18 09:00:00|13782.5|13778.5|13784|13780|13785.6|13781.6|13782.5|13778.5|334
1608282300000|2020-12-18 09:05:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|1708
1608282600000|2020-12-18 09:10:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|880
1608282900000|2020-12-18 09:15:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|864
1608283200000|2020-12-18 09:20:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|220
1608283500000|2020-12-18 09:25:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1872
1608283800000|2020-12-18 09:30:00|||||||||261
1608284100000|2020-12-18 09:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2110
1608284400000|2020-12-18 09:40:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|913
1608284700000|2020-12-18 09:45:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|767
1608285000000|2020-12-18 09:50:00|||||||||397
1608285300000|2020-12-18 09:55:00|||||||||46
1608285600000|2020-12-18 10:00:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1762
1608285900000|2020-12-18 10:05:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1109
1608286200000|2020-12-18 10:10:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1760
1608286500000|2020-12-18 10:15:00|||||||||79
1608286800000|2020-12-18 10:20:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|525
1608287100000|2020-12-18 10:25:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1110
1608287400000|2020-12-18 10:30:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2893
1608287700000|2020-12-18 10:35:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1556
1608288000000|2020-12-18 10:40:00|||||||||81
1608288300000|2020-12-18 10:45:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2207
1608288600000|2020-12-18 10:50:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2378
1608288900000|2020-12-18 10:55:00|||||||||756
1608289200000|2020-12-18 11:00:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|272
1608289500000|2020-12-18 11:05:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|1544
1608289800000|2020-12-18 11:10:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|491
1608290100000|2020-12-18 11:15:00|||||||||758
1608290400000|2020-12-18 11:20:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1517
1608290700000|2020-12-18 11:25:00|||||||||259
1608291000000|2020-12-18 11:30:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1059
1608291300000|2020-12-18 11:35:00|||||||||134
1608291600000|2020-12-18 11:40:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|575
1608291900000|2020-12-18 11:45:00|||||||||483
1608292200000|2020-12-18 11:50:00|||||||||183
1608292500000|2020-12-18 11:55:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|586
1608292800000|2020-12-18 12:00:00|||||||||434
1608293100000|2020-12-18 12:05:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|482
1608293400000|2020-12-18 12:10:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1572
1608293700000|2020-12-18 12:15:00|||||||||272
1608294000000|2020-12-18 12:20:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1403
1608294300000|2020-12-18 12:25:00|||||||||222
1608294600000|2020-12-18 12:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1143
1608294900000|2020-12-18 12:35:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|2008
1608295200000|2020-12-18 12:40:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|444
1608295500000|2020-12-18 12:45:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1650
1608295800000|2020-12-18 12:50:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3696
1608296100000|2020-12-18 12:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1140
1608296400000|2020-12-18 13:00:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1179
1608296700000|2020-12-18 13:05:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1164
1608297000000|2020-12-18 13:10:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|668
1608297300000|2020-12-18 13:15:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2527
1608297600000|2020-12-18 13:20:00|13791.8|13787.8|13795|13791|13795|13791|13791.8|13787.8|2332
1608297900000|2020-12-18 13:25:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|3324
1608298200000|2020-12-18 13:30:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|3394
1608298500000|2020-12-18 13:35:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|754
1608298800000|2020-12-18 13:40:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1612
1608299100000|2020-12-18 13:45:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2152
1608299400000|2020-12-18 13:50:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2856
1608299700000|2020-12-18 13:55:00|13795|13791|13793.4|13789.4|13795|13791|13791.8|13787.8|2532
1608300000000|2020-12-18 14:00:00|13795|13791|13791.8|13787.8|13795|13791|13791.8|13787.8|3195
1608300300000|2020-12-18 14:05:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2652
1608300600000|2020-12-18 14:10:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|929
1608300900000|2020-12-18 14:15:00|13795|13791|13791.8|13787.8|13795|13791|13791.8|13787.8|2204
1608301200000|2020-12-18 14:20:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|574
1608301500000|2020-12-18 14:25:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|772
1608301800000|2020-12-18 14:30:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4571
1608302100000|2020-12-18 14:35:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|566
1608302400000|2020-12-18 14:40:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1842
1608302700000|2020-12-18 14:45:00|13790.3|13786.3|13791.8|13787.8|13795|13791|13788.7|13784.7|3577
1608303000000|2020-12-18 14:50:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1622
1608303300000|2020-12-18 14:55:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|3345
1608303600000|2020-12-18 15:00:00|13795|13791|13793.4|13789.4|13795|13791|13791.8|13787.8|2732
1608303900000|2020-12-18 15:05:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|5882
1608304200000|2020-12-18 15:10:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|5827
1608304500000|2020-12-18 15:15:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4913
1608304800000|2020-12-18 15:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2336
1608305100000|2020-12-18 15:25:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|796
1608305400000|2020-12-18 15:30:00|13790.3|13786.3|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|2728
1608305700000|2020-12-18 15:35:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|3601
1608306000000|2020-12-18 15:40:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1397
1608306300000|2020-12-18 15:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2114
1608306600000|2020-12-18 15:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|348
1608306900000|2020-12-18 15:55:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|5392
1608307200000|2020-12-18 16:00:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2039
1608307500000|2020-12-18 16:05:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1837
1608307800000|2020-12-18 16:10:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2242
1608308100000|2020-12-18 16:15:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1038
1608308400000|2020-12-18 16:20:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13782.5|13778.5|4205
1608308700000|2020-12-18 16:25:00|13782.5|13778.5|13784|13780|13785.6|13781.6|13782.5|13778.5|3724
1608309000000|2020-12-18 16:30:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|4779
1608309300000|2020-12-18 16:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2057
1608309600000|2020-12-18 16:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1067
1608309900000|2020-12-18 16:45:00|13781.7|13777.7|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|3123
1608310200000|2020-12-18 16:50:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|333
1608310500000|2020-12-18 16:55:00|13784|13780|13784|13780|13784|13780|13784|13780|1102
1608310800000|2020-12-18 17:00:00|13785.6|13781.6|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|2030
1608311100000|2020-12-18 17:05:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|733
1608311400000|2020-12-18 17:10:00|||||||||682
1608311700000|2020-12-18 17:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|501
1608312000000|2020-12-18 17:20:00|13784|13780|13784|13780|13784|13780|13784|13780|1448
1608312300000|2020-12-18 17:25:00|||||||||686
1608312600000|2020-12-18 17:30:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1931
1608312900000|2020-12-18 17:35:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2810
1608313200000|2020-12-18 17:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1017
1608313500000|2020-12-18 17:45:00|||||||||478
1608313800000|2020-12-18 17:50:00|13784|13780|13784|13780|13784|13780|13784|13780|672
1608314100000|2020-12-18 17:55:00|||||||||1399
1608314400000|2020-12-18 18:00:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1809
1608314700000|2020-12-18 18:05:00|||||||||363
1608315000000|2020-12-18 18:10:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|1295
1608315300000|2020-12-18 18:15:00|13784|13780|13784|13780|13784|13780|13784|13780|670
1608315600000|2020-12-18 18:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|4245
1608315900000|2020-12-18 18:25:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|818
1608316200000|2020-12-18 18:30:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1331
1608316500000|2020-12-18 18:35:00|||||||||1069
1608316800000|2020-12-18 18:40:00|||||||||98
1608317100000|2020-12-18 18:45:00|||||||||56
1608317400000|2020-12-18 18:50:00|||||||||244
1608317700000|2020-12-18 18:55:00|||||||||1276
1608318000000|2020-12-18 19:00:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|701
1608318300000|2020-12-18 19:05:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2959
1608318600000|2020-12-18 19:10:00|||||||||560
1608318900000|2020-12-18 19:15:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|2623
1608319200000|2020-12-18 19:20:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1218
1608319500000|2020-12-18 19:25:00|||||||||1317
1608319800000|2020-12-18 19:30:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2259
1608320100000|2020-12-18 19:35:00|||||||||743
1608320400000|2020-12-18 19:40:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|2904
1608320700000|2020-12-18 19:45:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1252
1608321000000|2020-12-18 19:50:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|929
1608321300000|2020-12-18 19:55:00|13776.2|13772.2|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|5878
1608321600000|2020-12-18 20:00:00|13776.2|13772.2|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|3788
1608321900000|2020-12-18 20:05:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1817
1608322200000|2020-12-18 20:10:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|1433
1608322500000|2020-12-18 20:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|978
1608322800000|2020-12-18 20:20:00|||||||||199
1608323100000|2020-12-18 20:25:00|||||||||590
1608323400000|2020-12-18 20:30:00|||||||||2339
1608323700000|2020-12-18 20:35:00|||||||||300
1608324000000|2020-12-18 20:40:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|653
1608324300000|2020-12-18 20:45:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1201
1608324600000|2020-12-18 20:50:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|562
1608324900000|2020-12-18 20:55:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|2202
1608325200000|2020-12-18 21:00:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1827
1608325500000|2020-12-18 21:05:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|555
1608325800000|2020-12-18 21:10:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|3487
1608326100000|2020-12-18 21:15:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|154
1608326400000|2020-12-18 21:20:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1035
1608326700000|2020-12-18 21:25:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|655
1608327000000|2020-12-18 21:30:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2271
1608327300000|2020-12-18 21:35:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|749
1608327600000|2020-12-18 21:40:00|||||||||446
1608327900000|2020-12-18 21:45:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1225
1608328200000|2020-12-18 21:50:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|897
1608328500000|2020-12-18 21:55:00|||||||||3252
1608505200000|2020-12-20 23:00:00|13780.9|13776.9|13785.6|13781.6|13785.6|13781.6|13779.3|13775.3|3472
1608505500000|2020-12-20 23:05:00|13786.4|13782.4|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|1773
1608505800000|2020-12-20 23:10:00|13786.4|13782.4|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1021
1608506100000|2020-12-20 23:15:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1250
1608506400000|2020-12-20 23:20:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|464
1608506700000|2020-12-20 23:25:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|859
1608507000000|2020-12-20 23:30:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|843
1608507300000|2020-12-20 23:35:00|||||||||143
1608507600000|2020-12-20 23:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|605
1608507900000|2020-12-20 23:45:00|||||||||547
1608508200000|2020-12-20 23:50:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|604
1608508500000|2020-12-20 23:55:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|151
1608508800000|2020-12-21 00:00:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|532
1608509100000|2020-12-21 00:05:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|535
1608509400000|2020-12-21 00:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|270
1608509700000|2020-12-21 00:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1175
1608510000000|2020-12-21 00:20:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|724
1608510300000|2020-12-21 00:25:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|360
1608510600000|2020-12-21 00:30:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|141
1608510900000|2020-12-21 00:35:00|||||||||97
1608511200000|2020-12-21 00:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|431
1608511500000|2020-12-21 00:45:00|||||||||49
1608511800000|2020-12-21 00:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|724
1608512100000|2020-12-21 00:55:00|||||||||276
1608512400000|2020-12-21 01:00:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|385
1608512700000|2020-12-21 01:05:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|571
1608513000000|2020-12-21 01:10:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|352
1608513300000|2020-12-21 01:15:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|640
1608513600000|2020-12-21 01:20:00|||||||||544
1608513900000|2020-12-21 01:25:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|613
1608514200000|2020-12-21 01:30:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|2131
1608514500000|2020-12-21 01:35:00|||||||||303
1608514800000|2020-12-21 01:40:00|13790.3|13786.3|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|1004
1608515100000|2020-12-21 01:45:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|166
1608515400000|2020-12-21 01:50:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|958
1608515700000|2020-12-21 01:55:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|918
1608516000000|2020-12-21 02:00:00|||||||||106
1608516300000|2020-12-21 02:05:00|||||||||8
1608516600000|2020-12-21 02:10:00|||||||||63
1608516900000|2020-12-21 02:15:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|959
1608517200000|2020-12-21 02:20:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|1137
1608517500000|2020-12-21 02:25:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|1154
1608517800000|2020-12-21 02:30:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1624
1608518100000|2020-12-21 02:35:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|730
1608518400000|2020-12-21 02:40:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|1771
1608518700000|2020-12-21 02:45:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|322
1608519000000|2020-12-21 02:50:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|582
1608519300000|2020-12-21 02:55:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|734
1608519600000|2020-12-21 03:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|712
1608519900000|2020-12-21 03:05:00|||||||||584
1608520200000|2020-12-21 03:10:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|1883
1608520500000|2020-12-21 03:15:00|||||||||17
1608520800000|2020-12-21 03:20:00|13795|13791|13795|13791|13795|13791|13795|13791|925
1608521100000|2020-12-21 03:25:00|||||||||16
1608521400000|2020-12-21 03:30:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|74
1608521700000|2020-12-21 03:35:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1282
1608522000000|2020-12-21 03:40:00|13795|13791|13795|13791|13795|13791|13795|13791|433
1608522300000|2020-12-21 03:45:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|189
1608522600000|2020-12-21 03:50:00|||||||||41
1608522900000|2020-12-21 03:55:00|||||||||505
1608523200000|2020-12-21 04:00:00|||||||||98
1608523500000|2020-12-21 04:05:00|||||||||38
1608523800000|2020-12-21 04:10:00|||||||||41
1608524100000|2020-12-21 04:15:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|821
1608524400000|2020-12-21 04:20:00|||||||||12
1608524700000|2020-12-21 04:25:00|||||||||25
1608525000000|2020-12-21 04:30:00|||||||||419
1608525300000|2020-12-21 04:35:00|||||||||85
1608525600000|2020-12-21 04:40:00|||||||||370
1608525900000|2020-12-21 04:45:00|||||||||42
1608526200000|2020-12-21 04:50:00|||||||||22
1608526500000|2020-12-21 04:55:00|||||||||21
1608526800000|2020-12-21 05:00:00|||||||||25
1608527100000|2020-12-21 05:05:00|||||||||139
1608527400000|2020-12-21 05:10:00|||||||||57
1608527700000|2020-12-21 05:15:00|||||||||51
1608528000000|2020-12-21 05:20:00|||||||||7
1608528300000|2020-12-21 05:25:00|||||||||11
1608528600000|2020-12-21 05:30:00|||||||||482
1608528900000|2020-12-21 05:35:00|||||||||165
1608529200000|2020-12-21 05:40:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1712
1608529500000|2020-12-21 05:45:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|76
1608529800000|2020-12-21 05:50:00|||||||||11
1608530100000|2020-12-21 05:55:00|||||||||16
1608530400000|2020-12-21 06:00:00|||||||||13
1608530700000|2020-12-21 06:05:00|||||||||48
1608531000000|2020-12-21 06:10:00|||||||||270
1608531300000|2020-12-21 06:15:00|||||||||85
1608531600000|2020-12-21 06:20:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|795
1608531900000|2020-12-21 06:25:00|||||||||175
1608532200000|2020-12-21 06:30:00|13795|13791|13795|13791|13795|13791|13795|13791|49
1608532500000|2020-12-21 06:35:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|665
1608532800000|2020-12-21 06:40:00|13795.8|13791.8|13796.5|13792.5|13796.5|13792.5|13795|13791|792
1608533100000|2020-12-21 06:45:00|13795|13791|13795|13791|13795|13791|13795|13791|580
1608533400000|2020-12-21 06:50:00|||||||||430
1608533700000|2020-12-21 06:55:00|||||||||240
1608534000000|2020-12-21 07:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13793.4|13789.4|1386
1608534300000|2020-12-21 07:05:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|308
1608534600000|2020-12-21 07:10:00|||||||||702
1608534900000|2020-12-21 07:15:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|541
1608535200000|2020-12-21 07:20:00|13798.1|13794.1|13801.2|13797.2|13801.2|13797.2|13798.1|13794.1|1685
1608535500000|2020-12-21 07:25:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1520
1608535800000|2020-12-21 07:30:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1842
1608536100000|2020-12-21 07:35:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2674
1608536400000|2020-12-21 07:40:00|13804.3|13800.3|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|2625
1608536700000|2020-12-21 07:45:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1231
1608537000000|2020-12-21 07:50:00|13807.5|13803.5|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|3013
1608537300000|2020-12-21 07:55:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|1383
1608537600000|2020-12-21 08:00:00|13807.5|13803.5|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|2317
1608537900000|2020-12-21 08:05:00|13809|13805|13807.5|13803.5|13809|13805|13805.9|13801.9|1525
1608538200000|2020-12-21 08:10:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|2130
1608538500000|2020-12-21 08:15:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|790
1608538800000|2020-12-21 08:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|572
1608539100000|2020-12-21 08:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|664
1608539400000|2020-12-21 08:30:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|2680
1608539700000|2020-12-21 08:35:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|1761
1608540000000|2020-12-21 08:40:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|841
1608540300000|2020-12-21 08:45:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|2193
1608540600000|2020-12-21 08:50:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1065
1608540900000|2020-12-21 08:55:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|2061
1608541200000|2020-12-21 09:00:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|491
1608541500000|2020-12-21 09:05:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|269
1608541800000|2020-12-21 09:10:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|4222
1608542100000|2020-12-21 09:15:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|2181
1608542400000|2020-12-21 09:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2880
1608542700000|2020-12-21 09:25:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|785
1608543000000|2020-12-21 09:30:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|784
1608543300000|2020-12-21 09:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1080
1608543600000|2020-12-21 09:40:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1351
1608543900000|2020-12-21 09:45:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|3276
1608544200000|2020-12-21 09:50:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|564
1608544500000|2020-12-21 09:55:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|569
1608544800000|2020-12-21 10:00:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|1132
1608545100000|2020-12-21 10:05:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|2395
1608545400000|2020-12-21 10:10:00|13815.3|13811.3|13810.6|13806.6|13815.3|13811.3|13810.6|13806.6|2523
1608545700000|2020-12-21 10:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13809|13805|2141
1608546000000|2020-12-21 10:20:00|13815.3|13811.3|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|5109
1608546300000|2020-12-21 10:25:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13818.4|13814.4|5763
1608546600000|2020-12-21 10:30:00|13823.1|13819.1|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|5978
1608546900000|2020-12-21 10:35:00|13824.7|13820.7|13820|13816|13824.7|13820.7|13820|13816|4248
1608547200000|2020-12-21 10:40:00|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|13818.4|13814.4|800
1608547500000|2020-12-21 10:45:00|13820|13816|13821.5|13817.5|13821.5|13817.5|13818.4|13814.4|2103
1608547800000|2020-12-21 10:50:00|13820|13816|13823.1|13819.1|13827.8|13823.8|13820|13816|3689
1608548100000|2020-12-21 10:55:00|13821.5|13817.5|13821.5|13817.5|13824.7|13820.7|13820|13816|3309
1608548400000|2020-12-21 11:00:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|1836
1608548700000|2020-12-21 11:05:00|13823.1|13819.1|13821.5|13817.5|13823.1|13819.1|13821.5|13817.5|5608
1608549000000|2020-12-21 11:10:00|13820|13816|13818.4|13814.4|13820|13816|13818.4|13814.4|746
1608549300000|2020-12-21 11:15:00|13820|13816|13820|13816|13821.5|13817.5|13818.4|13814.4|1601
1608549600000|2020-12-21 11:20:00|13821.5|13817.5|13818.4|13814.4|13821.5|13817.5|13818.4|13814.4|1717
1608549900000|2020-12-21 11:25:00|13820|13816|13816.8|13812.8|13820|13816|13815.3|13811.3|3511
1608550200000|2020-12-21 11:30:00|13815.3|13811.3|13815.3|13811.3|13817.6|13813.6|13815.3|13811.3|3175
1608550500000|2020-12-21 11:35:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13812.2|13808.2|1789
1608550800000|2020-12-21 11:40:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|1913
1608551100000|2020-12-21 11:45:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|2374
1608551400000|2020-12-21 11:50:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1349
1608551700000|2020-12-21 11:55:00|13810.6|13806.6|13813.7|13809.7|13813.7|13809.7|13810.6|13806.6|2927
1608552000000|2020-12-21 12:00:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1214
1608552300000|2020-12-21 12:05:00|||||||||313
1608552600000|2020-12-21 12:10:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|698
1608552900000|2020-12-21 12:15:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|2001
1608553200000|2020-12-21 12:20:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1488
1608553500000|2020-12-21 12:25:00|13810.6|13806.6|13809|13805|13812.2|13808.2|13809|13805|1443
1608553800000|2020-12-21 12:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|2742
1608554100000|2020-12-21 12:35:00|||||||||937
1608554400000|2020-12-21 12:40:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|795
1608554700000|2020-12-21 12:45:00|13809|13805|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|1290
1608555000000|2020-12-21 12:50:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|2239
1608555300000|2020-12-21 12:55:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1530
1608555600000|2020-12-21 13:00:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|1632
1608555900000|2020-12-21 13:05:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1327
1608556200000|2020-12-21 13:10:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1723
1608556500000|2020-12-21 13:15:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1074
1608556800000|2020-12-21 13:20:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|1201
1608557100000|2020-12-21 13:25:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|990
1608557400000|2020-12-21 13:30:00|13812.2|13808.2|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|1409
1608557700000|2020-12-21 13:35:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|1464
1608558000000|2020-12-21 13:40:00|13810.6|13806.6|13809|13805|13812.2|13808.2|13807.5|13803.5|2707
1608558300000|2020-12-21 13:45:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|1645
1608558600000|2020-12-21 13:50:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2897
1608558900000|2020-12-21 13:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|2172
1608559200000|2020-12-21 14:00:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|3110
1608559500000|2020-12-21 14:05:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|4630
1608559800000|2020-12-21 14:10:00|13802.8|13798.8|13799.7|13795.7|13804.3|13800.3|13799.7|13795.7|6803
1608560100000|2020-12-21 14:15:00|13798.1|13794.1|13795|13791|13799.7|13795.7|13793.4|13789.4|3763
1608560400000|2020-12-21 14:20:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13793.4|13789.4|4932
1608560700000|2020-12-21 14:25:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|3072
1608561000000|2020-12-21 14:30:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13787.2|13783.2|6035
1608561300000|2020-12-21 14:35:00|13788.7|13784.7|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|6011
1608561600000|2020-12-21 14:40:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|4152
1608561900000|2020-12-21 14:45:00|13787.2|13783.2|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|6175
1608562200000|2020-12-21 14:50:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|4362
1608562500000|2020-12-21 14:55:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|2962
1608562800000|2020-12-21 15:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|3856
1608563100000|2020-12-21 15:05:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|3311
1608563400000|2020-12-21 15:10:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|2054
1608563700000|2020-12-21 15:15:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|7393
1608564000000|2020-12-21 15:20:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13788.7|13784.7|4352
1608564300000|2020-12-21 15:25:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|6811
1608564600000|2020-12-21 15:30:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13785.6|13781.6|4689
1608564900000|2020-12-21 15:35:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|3679
1608565200000|2020-12-21 15:40:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2279
1608565500000|2020-12-21 15:45:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|3252
1608565800000|2020-12-21 15:50:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|3713
1608566100000|2020-12-21 15:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|4309
1608566400000|2020-12-21 16:00:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|4255
1608566700000|2020-12-21 16:05:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2877
1608567000000|2020-12-21 16:10:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1263
1608567300000|2020-12-21 16:15:00|||||||||3749
1608567600000|2020-12-21 16:20:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3485
1608567900000|2020-12-21 16:25:00|||||||||1271
1608568200000|2020-12-21 16:30:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|2800
1608568500000|2020-12-21 16:35:00|||||||||570
1608568800000|2020-12-21 16:40:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1828
1608569100000|2020-12-21 16:45:00|||||||||1320
1608569400000|2020-12-21 16:50:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2678
1608569700000|2020-12-21 16:55:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|2519
1608570000000|2020-12-21 17:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|6913
1608570300000|2020-12-21 17:05:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|2662
1608570600000|2020-12-21 17:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|770
1608570900000|2020-12-21 17:15:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|2528
1608571200000|2020-12-21 17:20:00|||||||||1299
1608571500000|2020-12-21 17:25:00|||||||||1257
1608571800000|2020-12-21 17:30:00|13787.2|13783.2|13784|13780|13787.2|13783.2|13784|13780|7018
1608572100000|2020-12-21 17:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1815
1608572400000|2020-12-21 17:40:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|653
1608572700000|2020-12-21 17:45:00|13787.2|13783.2|13784|13780|13787.2|13783.2|13784|13780|755
1608573000000|2020-12-21 17:50:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|5308
1608573300000|2020-12-21 17:55:00|13784|13780|13782.5|13778.5|13784|13780|13780.9|13776.9|8632
1608573600000|2020-12-21 18:00:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|7200
1608573900000|2020-12-21 18:05:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|3380
1608574200000|2020-12-21 18:10:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2854
1608574500000|2020-12-21 18:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1753
1608574800000|2020-12-21 18:20:00|13780.9|13776.9|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|5570
1608575100000|2020-12-21 18:25:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|1142
1608575400000|2020-12-21 18:30:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1119
1608575700000|2020-12-21 18:35:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|2776
1608576000000|2020-12-21 18:40:00|13784|13780|13780.9|13776.9|13784|13780|13779.3|13775.3|1711
1608576300000|2020-12-21 18:45:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1154
1608576600000|2020-12-21 18:50:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1130
1608576900000|2020-12-21 18:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1328
1608577200000|2020-12-21 19:00:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|3405
1608577500000|2020-12-21 19:05:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2697
1608577800000|2020-12-21 19:10:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|752
1608578100000|2020-12-21 19:15:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2075
1608578400000|2020-12-21 19:20:00|13777.8|13773.8|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|2416
1608578700000|2020-12-21 19:25:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1411
1608579000000|2020-12-21 19:30:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|2126
1608579300000|2020-12-21 19:35:00|||||||||962
1608579600000|2020-12-21 19:40:00|13776.2|13772.2|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|705
1608579900000|2020-12-21 19:45:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|5006
1608580200000|2020-12-21 19:50:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|5434
1608580500000|2020-12-21 19:55:00|13774.7|13770.7|13779.3|13775.3|13779.3|13775.3|13774.7|13770.7|4680
1608580800000|2020-12-21 20:00:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|3630
1608581100000|2020-12-21 20:05:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2469
1608581400000|2020-12-21 20:10:00|||||||||867
1608581700000|2020-12-21 20:15:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1921
1608582000000|2020-12-21 20:20:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|2859
1608582300000|2020-12-21 20:25:00|||||||||588
1608582600000|2020-12-21 20:30:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2478
1608582900000|2020-12-21 20:35:00|||||||||833
1608583200000|2020-12-21 20:40:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|472
1608583500000|2020-12-21 20:45:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|2057
1608583800000|2020-12-21 20:50:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|3480
1608584100000|2020-12-21 20:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|3068
1608584400000|2020-12-21 21:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|4762
1608584700000|2020-12-21 21:05:00|||||||||1208
1608585000000|2020-12-21 21:10:00|||||||||1050
1608585300000|2020-12-21 21:15:00|13784|13780|13784|13780|13785.6|13781.6|13782.5|13778.5|3061
1608585600000|2020-12-21 21:20:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1565
1608585900000|2020-12-21 21:25:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|658
1608586200000|2020-12-21 21:30:00|||||||||609
1608586500000|2020-12-21 21:35:00|||||||||148
1608586800000|2020-12-21 21:40:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1609
1608587100000|2020-12-21 21:45:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2565
1608587400000|2020-12-21 21:50:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|1561
1608587700000|2020-12-21 21:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1952
1608591600000|2020-12-21 23:00:00|13783.3|13779.3|13780.9|13776.9|13784|13780|13780.9|13776.9|1262
1608591900000|2020-12-21 23:05:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1090
1608592200000|2020-12-21 23:10:00|||||||||88
1608592500000|2020-12-21 23:15:00|||||||||67
1608592800000|2020-12-21 23:20:00|13784|13780|13784|13780|13784|13780|13784|13780|124
1608593100000|2020-12-21 23:25:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|835
1608593400000|2020-12-21 23:30:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|881
1608593700000|2020-12-21 23:35:00|||||||||177
1608594000000|2020-12-21 23:40:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|307
1608594300000|2020-12-21 23:45:00|13784|13780|13784|13780|13784|13780|13784|13780|167
1608594600000|2020-12-21 23:50:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|159
1608594900000|2020-12-21 23:55:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|164
1608595200000|2020-12-22 00:00:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|474
1608595500000|2020-12-22 00:05:00|||||||||425
1608595800000|2020-12-22 00:10:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|635
1608596100000|2020-12-22 00:15:00|||||||||90
1608596400000|2020-12-22 00:20:00|13784|13780|13784|13780|13784|13780|13784|13780|202
1608596700000|2020-12-22 00:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|868
1608597000000|2020-12-22 00:30:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1661
1608597300000|2020-12-22 00:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|234
1608597600000|2020-12-22 00:40:00|13784|13780|13784|13780|13784|13780|13784|13780|93
1608597900000|2020-12-22 00:45:00|13784.8|13780.8|13785.6|13781.6|13785.6|13781.6|13784|13780|357
1608598200000|2020-12-22 00:50:00|||||||||11
1608598500000|2020-12-22 00:55:00|||||||||8
1608598800000|2020-12-22 01:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|526
1608599100000|2020-12-22 01:05:00|||||||||4
1608599400000|2020-12-22 01:10:00|||||||||109
1608599700000|2020-12-22 01:15:00|||||||||12
1608600000000|2020-12-22 01:20:00|||||||||32
1608600300000|2020-12-22 01:25:00|13784|13780|13784|13780|13784|13780|13784|13780|227
1608600600000|2020-12-22 01:30:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|178
1608600900000|2020-12-22 01:35:00|||||||||14
1608601200000|2020-12-22 01:40:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|561
1608601500000|2020-12-22 01:45:00|||||||||48
1608601800000|2020-12-22 01:50:00|||||||||12
1608602100000|2020-12-22 01:55:00|||||||||92
1608602400000|2020-12-22 02:00:00|||||||||20
1608602700000|2020-12-22 02:05:00|||||||||20
1608603000000|2020-12-22 02:10:00|13784|13780|13784|13780|13784|13780|13784|13780|435
1608603300000|2020-12-22 02:15:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|237
1608603600000|2020-12-22 02:20:00|||||||||121
1608603900000|2020-12-22 02:25:00|||||||||185
1608604200000|2020-12-22 02:30:00|||||||||185
1608604500000|2020-12-22 02:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|90
1608604800000|2020-12-22 02:40:00|||||||||50
1608605400000|2020-12-22 02:50:00|||||||||409
1608605700000|2020-12-22 02:55:00|||||||||200
1608606000000|2020-12-22 03:00:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|885
1608606300000|2020-12-22 03:05:00|||||||||213
1608606600000|2020-12-22 03:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|305
1608606900000|2020-12-22 03:15:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|653
1608607200000|2020-12-22 03:20:00|||||||||52
1608607500000|2020-12-22 03:25:00|13784|13780|13784|13780|13784|13780|13784|13780|230
1608607800000|2020-12-22 03:30:00|||||||||633
1608608100000|2020-12-22 03:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|94
1608608400000|2020-12-22 03:40:00|13784|13780|13784|13780|13784|13780|13784|13780|150
1608609000000|2020-12-22 03:50:00|||||||||5
1608609300000|2020-12-22 03:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|452
1608609600000|2020-12-22 04:00:00|13784|13780|13784|13780|13784|13780|13784|13780|281
1608609900000|2020-12-22 04:05:00|||||||||23
1608610200000|2020-12-22 04:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1145
1608610500000|2020-12-22 04:15:00|||||||||301
1608610800000|2020-12-22 04:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1704
1608611100000|2020-12-22 04:25:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1592
1608611400000|2020-12-22 04:30:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|441
1608611700000|2020-12-22 04:35:00|||||||||29
1608612000000|2020-12-22 04:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|542
1608612300000|2020-12-22 04:45:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|488
1608612600000|2020-12-22 04:50:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|227
1608612900000|2020-12-22 04:55:00|||||||||208
1608613200000|2020-12-22 05:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|457
1608613500000|2020-12-22 05:05:00|||||||||106
1608613800000|2020-12-22 05:10:00|||||||||58
1608614100000|2020-12-22 05:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|206
1608614700000|2020-12-22 05:25:00|||||||||118
1608615000000|2020-12-22 05:30:00|||||||||146
1608615300000|2020-12-22 05:35:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1063
1608615600000|2020-12-22 05:40:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|202
1608615900000|2020-12-22 05:45:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|759
1608616200000|2020-12-22 05:50:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|488
1608616500000|2020-12-22 05:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|422
1608616800000|2020-12-22 06:00:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|580
1608617100000|2020-12-22 06:05:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|377
1608617400000|2020-12-22 06:10:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1196
1608617700000|2020-12-22 06:15:00|||||||||94
1608618000000|2020-12-22 06:20:00|||||||||12
1608618300000|2020-12-22 06:25:00|||||||||181
1608618600000|2020-12-22 06:30:00|||||||||22
1608618900000|2020-12-22 06:35:00|||||||||145
1608619200000|2020-12-22 06:40:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|628
1608619500000|2020-12-22 06:45:00|13795|13791|13795|13791|13795|13791|13795|13791|261
1608619800000|2020-12-22 06:50:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|293
1608620100000|2020-12-22 06:55:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|233
1608620400000|2020-12-22 07:00:00|||||||||281
1608620700000|2020-12-22 07:05:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|486
1608621000000|2020-12-22 07:10:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|927
1608621300000|2020-12-22 07:15:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|642
1608621600000|2020-12-22 07:20:00|||||||||189
1608621900000|2020-12-22 07:25:00|||||||||106
1608622200000|2020-12-22 07:30:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|931
1608622500000|2020-12-22 07:35:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|589
1608622800000|2020-12-22 07:40:00|||||||||780
1608623100000|2020-12-22 07:45:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|423
1608623400000|2020-12-22 07:50:00|||||||||271
1608623700000|2020-12-22 07:55:00|13795|13791|13795|13791|13795|13791|13795|13791|334
1608624000000|2020-12-22 08:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1408
1608624300000|2020-12-22 08:05:00|13796.5|13792.5|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|755
1608624600000|2020-12-22 08:10:00|13792.6|13788.6|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2119
1608624900000|2020-12-22 08:15:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|879
1608625200000|2020-12-22 08:20:00|||||||||665
1608625500000|2020-12-22 08:25:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|879
1608625800000|2020-12-22 08:30:00|13795|13791|13791.8|13787.8|13795|13791|13791.8|13787.8|1130
1608626100000|2020-12-22 08:35:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|481
1608626400000|2020-12-22 08:40:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|239
1608626700000|2020-12-22 08:45:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|838
1608627000000|2020-12-22 08:50:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|462
1608627300000|2020-12-22 08:55:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|766
1608627600000|2020-12-22 09:00:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1615
1608627900000|2020-12-22 09:05:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|856
1608628200000|2020-12-22 09:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|2278
1608628500000|2020-12-22 09:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1577
1608628800000|2020-12-22 09:20:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1264
1608629100000|2020-12-22 09:25:00|||||||||80
1608629400000|2020-12-22 09:30:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1565
1608629700000|2020-12-22 09:35:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13784|13780|1271
1608630000000|2020-12-22 09:40:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|846
1608630300000|2020-12-22 09:45:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1422
1608630600000|2020-12-22 09:50:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1333
1608630900000|2020-12-22 09:55:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|881
1608631200000|2020-12-22 10:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|2380
1608631500000|2020-12-22 10:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|522
1608631800000|2020-12-22 10:10:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|886
1608632100000|2020-12-22 10:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1349
1608632400000|2020-12-22 10:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1850
1608632700000|2020-12-22 10:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|480
1608633000000|2020-12-22 10:30:00|||||||||155
1608633300000|2020-12-22 10:35:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|627
1608633600000|2020-12-22 10:40:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|499
1608633900000|2020-12-22 10:45:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13784|13780|978
1608634200000|2020-12-22 10:50:00|13784|13780|13784|13780|13785.6|13781.6|13780.9|13776.9|3466
1608634500000|2020-12-22 10:55:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|2981
1608634800000|2020-12-22 11:00:00|||||||||905
1608635100000|2020-12-22 11:05:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|220
1608635400000|2020-12-22 11:10:00|||||||||915
1608635700000|2020-12-22 11:15:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|784
1608636000000|2020-12-22 11:20:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|397
1608636300000|2020-12-22 11:25:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|483
1608636600000|2020-12-22 11:30:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|122
1608636900000|2020-12-22 11:35:00|13784|13780|13784|13780|13784|13780|13784|13780|242
1608637200000|2020-12-22 11:40:00|||||||||210
1608637500000|2020-12-22 11:45:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|346
1608637800000|2020-12-22 11:50:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|877
1608638100000|2020-12-22 11:55:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|232
1608638400000|2020-12-22 12:00:00|||||||||263
1608638700000|2020-12-22 12:05:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1152
1608639000000|2020-12-22 12:10:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|873
1608639300000|2020-12-22 12:15:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|829
1608639600000|2020-12-22 12:20:00|||||||||532
1608639900000|2020-12-22 12:25:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|472
1608640200000|2020-12-22 12:30:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|485
1608640500000|2020-12-22 12:35:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|324
1608640800000|2020-12-22 12:40:00|||||||||131
1608641100000|2020-12-22 12:45:00|13784|13780|13784|13780|13784|13780|13784|13780|279
1608641400000|2020-12-22 12:50:00|||||||||538
1608641700000|2020-12-22 12:55:00|||||||||1418
1608642000000|2020-12-22 13:00:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1799
1608642300000|2020-12-22 13:05:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|268
1608642600000|2020-12-22 13:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|596
1608642900000|2020-12-22 13:15:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1044
1608643200000|2020-12-22 13:20:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|278
1608643500000|2020-12-22 13:25:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1002
1608643800000|2020-12-22 13:30:00|13786.4|13782.4|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|1278
1608644100000|2020-12-22 13:35:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3303
1608644400000|2020-12-22 13:40:00|13788.7|13784.7|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|1961
1608644700000|2020-12-22 13:45:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2509
1608645000000|2020-12-22 13:50:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|3231
1608645300000|2020-12-22 13:55:00|||||||||1894
1608645600000|2020-12-22 14:00:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|2706
1608645900000|2020-12-22 14:05:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2273
1608646200000|2020-12-22 14:10:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|943
1608646500000|2020-12-22 14:15:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1200
1608646800000|2020-12-22 14:20:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2264
1608647100000|2020-12-22 14:25:00|13795|13791|13795|13791|13795|13791|13795|13791|3818
1608647400000|2020-12-22 14:30:00|13796.5|13792.5|13795|13791|13798.1|13794.1|13795|13791|2315
1608647700000|2020-12-22 14:35:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2111
1608648000000|2020-12-22 14:40:00|13798.1|13794.1|13793.4|13789.4|13798.1|13794.1|13793.4|13789.4|1538
1608648300000|2020-12-22 14:45:00|13791.8|13787.8|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|5303
1608648600000|2020-12-22 14:50:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|5898
1608648900000|2020-12-22 14:55:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2113
1608649200000|2020-12-22 15:00:00|13795|13791|13795|13791|13796.5|13792.5|13793.4|13789.4|2724
1608649500000|2020-12-22 15:05:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|3248
1608649800000|2020-12-22 15:10:00|13791.8|13787.8|13793.4|13789.4|13796.5|13792.5|13791.8|13787.8|5245
1608650100000|2020-12-22 15:15:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|6167
1608650400000|2020-12-22 15:20:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|3158
1608650700000|2020-12-22 15:25:00|13793.4|13789.4|13795|13791|13796.5|13792.5|13793.4|13789.4|4764
1608651000000|2020-12-22 15:30:00|13793.4|13789.4|13796.5|13792.5|13796.5|13792.5|13790.3|13786.3|10171
1608651300000|2020-12-22 15:35:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2000
1608651600000|2020-12-22 15:40:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1222
1608651900000|2020-12-22 15:45:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2287
1608652200000|2020-12-22 15:50:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1660
1608652500000|2020-12-22 15:55:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|7130
1608652800000|2020-12-22 16:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|3114
1608653100000|2020-12-22 16:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2312
1608653400000|2020-12-22 16:10:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|2333
1608653700000|2020-12-22 16:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|517
1608654000000|2020-12-22 16:20:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|2840
1608654300000|2020-12-22 16:25:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|280
1608654600000|2020-12-22 16:30:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1286
1608654900000|2020-12-22 16:35:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1459
1608655200000|2020-12-22 16:40:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13796.5|13792.5|2963
1608655500000|2020-12-22 16:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2536
1608655800000|2020-12-22 16:50:00|13799.7|13795.7|13798.1|13794.1|13801.2|13797.2|13798.1|13794.1|3533
1608656100000|2020-12-22 16:55:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13795|13791|2494
1608656400000|2020-12-22 17:00:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|196
1608656700000|2020-12-22 17:05:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|696
1608657000000|2020-12-22 17:10:00|||||||||438
1608657300000|2020-12-22 17:15:00|||||||||134
1608657600000|2020-12-22 17:20:00|||||||||1624
1608657900000|2020-12-22 17:25:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1111
1608658200000|2020-12-22 17:30:00|||||||||100
1608658500000|2020-12-22 17:35:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|199
1608658800000|2020-12-22 17:40:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1402
1608659100000|2020-12-22 17:45:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|979
1608659400000|2020-12-22 17:50:00|||||||||721
1608659700000|2020-12-22 17:55:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|3392
1608660000000|2020-12-22 18:00:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|3848
1608660300000|2020-12-22 18:05:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|1302
1608660600000|2020-12-22 18:10:00|||||||||1587
1608660900000|2020-12-22 18:15:00|13795|13791|13798.1|13794.1|13798.1|13794.1|13795|13791|1924
1608661200000|2020-12-22 18:20:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|6265
1608661500000|2020-12-22 18:25:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|5943
1608661800000|2020-12-22 18:30:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1609
1608662100000|2020-12-22 18:35:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1409
1608662400000|2020-12-22 18:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1688
1608662700000|2020-12-22 18:45:00|13796.5|13792.5|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|7197
1608663000000|2020-12-22 18:50:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1378
1608663300000|2020-12-22 18:55:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|896
1608663600000|2020-12-22 19:00:00|||||||||500
1608663900000|2020-12-22 19:05:00|||||||||186
1608664200000|2020-12-22 19:10:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1063
1608664500000|2020-12-22 19:15:00|||||||||65
1608664800000|2020-12-22 19:20:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|271
1608665100000|2020-12-22 19:25:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2823
1608665400000|2020-12-22 19:30:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|600
1608665700000|2020-12-22 19:35:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1971
1608666000000|2020-12-22 19:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1163
1608666300000|2020-12-22 19:45:00|||||||||285
1608666600000|2020-12-22 19:50:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|2287
1608666900000|2020-12-22 19:55:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|5393
1608667200000|2020-12-22 20:00:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|4024
1608667500000|2020-12-22 20:05:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|831
1608667800000|2020-12-22 20:10:00|||||||||365
1608668100000|2020-12-22 20:15:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|292
1608668400000|2020-12-22 20:20:00|||||||||445
1608668700000|2020-12-22 20:25:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|3805
1608669000000|2020-12-22 20:30:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2705
1608669300000|2020-12-22 20:35:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|372
1608669600000|2020-12-22 20:40:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|2626
1608669900000|2020-12-22 20:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|206
1608670200000|2020-12-22 20:50:00|||||||||1127
1608670500000|2020-12-22 20:55:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|1142
1608670800000|2020-12-22 21:00:00|||||||||862
1608671100000|2020-12-22 21:05:00|||||||||140
1608671400000|2020-12-22 21:10:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|392
1608671700000|2020-12-22 21:15:00|||||||||12
1608672000000|2020-12-22 21:20:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|350
1608672300000|2020-12-22 21:25:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|2437
1608672600000|2020-12-22 21:30:00|||||||||236
1608672900000|2020-12-22 21:35:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|204
1608673200000|2020-12-22 21:40:00|||||||||1580
1608673500000|2020-12-22 21:45:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1026
1608673800000|2020-12-22 21:50:00|||||||||154
1608674100000|2020-12-22 21:55:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1775
1608678000000|2020-12-22 23:00:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|632
1608678300000|2020-12-22 23:05:00|||||||||77
1608678600000|2020-12-22 23:10:00|||||||||540
1608678900000|2020-12-22 23:15:00|||||||||82
1608679200000|2020-12-22 23:20:00|||||||||48
1608679500000|2020-12-22 23:25:00|||||||||36
1608679800000|2020-12-22 23:30:00|||||||||226
1608680100000|2020-12-22 23:35:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1238
1608680400000|2020-12-22 23:40:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|868
1608680700000|2020-12-22 23:45:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|823
1608681000000|2020-12-22 23:50:00|||||||||305
1608681300000|2020-12-22 23:55:00|||||||||204
1608681600000|2020-12-23 00:00:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|316
1608681900000|2020-12-23 00:05:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|182
1608682200000|2020-12-23 00:10:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|159
1608682500000|2020-12-23 00:15:00|||||||||31
1608682800000|2020-12-23 00:20:00|13802.8|13798.8|13804.3|13800.3|13805.9|13801.9|13801.2|13797.2|4507
1608683100000|2020-12-23 00:25:00|||||||||754
1608683400000|2020-12-23 00:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|249
1608683700000|2020-12-23 00:35:00|||||||||1295
1608684000000|2020-12-23 00:40:00|||||||||1871
1608684300000|2020-12-23 00:45:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1308
1608684600000|2020-12-23 00:50:00|13806.7|13802.7|13805.9|13801.9|13806.7|13802.7|13805.9|13801.9|315
1608684900000|2020-12-23 00:55:00|13807.5|13803.5|13809|13805|13810.6|13806.6|13807.5|13803.5|3417
1608685200000|2020-12-23 01:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|1830
1608685500000|2020-12-23 01:05:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|1267
1608685800000|2020-12-23 01:10:00|13809|13805|13809|13805|13809|13805|13809|13805|543
1608686100000|2020-12-23 01:15:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|393
1608686400000|2020-12-23 01:20:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1761
1608686700000|2020-12-23 01:25:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|655
1608687000000|2020-12-23 01:30:00|13807.5|13803.5|13809|13805|13809|13805|13805.9|13801.9|1335
1608687300000|2020-12-23 01:35:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13805.9|13801.9|1213
1608687600000|2020-12-23 01:40:00|||||||||1768
1608687900000|2020-12-23 01:45:00|||||||||101
1608688200000|2020-12-23 01:50:00|||||||||157
1608688500000|2020-12-23 01:55:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1467
1608688800000|2020-12-23 02:00:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|154
1608689100000|2020-12-23 02:05:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|285
1608689400000|2020-12-23 02:10:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1343
1608689700000|2020-12-23 02:15:00|||||||||59
1608690000000|2020-12-23 02:20:00|||||||||236
1608690300000|2020-12-23 02:25:00|||||||||68
1608690600000|2020-12-23 02:30:00|||||||||18
1608690900000|2020-12-23 02:35:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|594
1608691200000|2020-12-23 02:40:00|||||||||111
1608691500000|2020-12-23 02:45:00|||||||||11
1608691800000|2020-12-23 02:50:00|||||||||13
1608692100000|2020-12-23 02:55:00|||||||||70
1608692400000|2020-12-23 03:00:00|||||||||16
1608692700000|2020-12-23 03:05:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|541
1608693000000|2020-12-23 03:10:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|222
1608693300000|2020-12-23 03:15:00|||||||||19
1608693600000|2020-12-23 03:20:00|||||||||177
1608693900000|2020-12-23 03:25:00|||||||||60
1608694200000|2020-12-23 03:30:00|||||||||466
1608694500000|2020-12-23 03:35:00|||||||||2332
1608694800000|2020-12-23 03:40:00|||||||||16
1608695100000|2020-12-23 03:45:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|68
1608695400000|2020-12-23 03:50:00|||||||||32
1608695700000|2020-12-23 03:55:00|||||||||52
1608696000000|2020-12-23 04:00:00|||||||||56
1608696300000|2020-12-23 04:05:00|||||||||64
1608696600000|2020-12-23 04:10:00|||||||||23
1608696900000|2020-12-23 04:15:00|||||||||22
1608697200000|2020-12-23 04:20:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|414
1608697500000|2020-12-23 04:25:00|||||||||15
1608697800000|2020-12-23 04:30:00|||||||||29
1608698100000|2020-12-23 04:35:00|||||||||6
1608698400000|2020-12-23 04:40:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2443
1608698700000|2020-12-23 04:45:00|||||||||1340
1608699000000|2020-12-23 04:50:00|||||||||16
1608699300000|2020-12-23 04:55:00|13806.7|13802.7|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1262
1608699600000|2020-12-23 05:00:00|||||||||154
1608699900000|2020-12-23 05:05:00|||||||||399
1608700200000|2020-12-23 05:10:00|||||||||88
1608700500000|2020-12-23 05:15:00|||||||||30
1608700800000|2020-12-23 05:20:00|||||||||20
1608701100000|2020-12-23 05:25:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|95
1608701400000|2020-12-23 05:30:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|804
1608701700000|2020-12-23 05:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|480
1608702000000|2020-12-23 05:40:00|||||||||33
1608702300000|2020-12-23 05:45:00|||||||||2
1608702600000|2020-12-23 05:50:00|||||||||120
1608702900000|2020-12-23 05:55:00|||||||||173
1608703200000|2020-12-23 06:00:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1775
1608703500000|2020-12-23 06:05:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|3635
1608703800000|2020-12-23 06:10:00|||||||||1898
1608704100000|2020-12-23 06:15:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|746
1608704400000|2020-12-23 06:20:00|||||||||171
1608704700000|2020-12-23 06:25:00|13809|13805|13809|13805|13809|13805|13809|13805|186
1608705000000|2020-12-23 06:30:00|||||||||89
1608705300000|2020-12-23 06:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|353
1608705600000|2020-12-23 06:40:00|||||||||327
1608705900000|2020-12-23 06:45:00|||||||||98
1608706200000|2020-12-23 06:50:00|||||||||117
1608706500000|2020-12-23 06:55:00|||||||||1162
1608706800000|2020-12-23 07:00:00|13805.9|13801.9|13807.5|13803.5|13809|13805|13805.9|13801.9|1876
1608707100000|2020-12-23 07:05:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|303
1608707400000|2020-12-23 07:10:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|414
1608707700000|2020-12-23 07:15:00|13804.3|13800.3|13801.2|13797.2|13804.3|13800.3|13799.7|13795.7|4224
1608708000000|2020-12-23 07:20:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|2284
1608708300000|2020-12-23 07:25:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1366
1608708600000|2020-12-23 07:30:00|||||||||255
1608708900000|2020-12-23 07:35:00|||||||||55
1608709200000|2020-12-23 07:40:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1492
1608709500000|2020-12-23 07:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|210
1608709800000|2020-12-23 07:50:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|366
1608710100000|2020-12-23 07:55:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|428
1608710400000|2020-12-23 08:00:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|2885
1608710700000|2020-12-23 08:05:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|664
1608711000000|2020-12-23 08:10:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|86
1608711300000|2020-12-23 08:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|369
1608711600000|2020-12-23 08:20:00|13801.2|13797.2|13798.1|13794.1|13801.2|13797.2|13798.1|13794.1|1326
1608711900000|2020-12-23 08:25:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|333
1608712200000|2020-12-23 08:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1212
1608712500000|2020-12-23 08:35:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|494
1608712800000|2020-12-23 08:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1033
1608713100000|2020-12-23 08:45:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|539
1608713400000|2020-12-23 08:50:00|13795|13791|13795|13791|13796.5|13792.5|13793.4|13789.4|795
1608713700000|2020-12-23 08:55:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13795|13791|731
1608714000000|2020-12-23 09:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|166
1608714300000|2020-12-23 09:05:00|||||||||193
1608714600000|2020-12-23 09:10:00|||||||||397
1608714900000|2020-12-23 09:15:00|||||||||129
1608715200000|2020-12-23 09:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|244
1608715500000|2020-12-23 09:25:00|||||||||632
1608715800000|2020-12-23 09:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1122
1608716100000|2020-12-23 09:35:00|||||||||70
1608716400000|2020-12-23 09:40:00|||||||||500
1608716700000|2020-12-23 09:45:00|||||||||53
1608717000000|2020-12-23 09:50:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|691
1608717300000|2020-12-23 09:55:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|581
1608717600000|2020-12-23 10:00:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|166
1608717900000|2020-12-23 10:05:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|328
1608718200000|2020-12-23 10:10:00|||||||||207
1608718500000|2020-12-23 10:15:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|456
1608718800000|2020-12-23 10:20:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|1414
1608719100000|2020-12-23 10:25:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1897
1608719400000|2020-12-23 10:30:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1505
1608719700000|2020-12-23 10:35:00|||||||||754
1608720000000|2020-12-23 10:40:00|||||||||114
1608720300000|2020-12-23 10:45:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|205
1608720600000|2020-12-23 10:50:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|534
1608720900000|2020-12-23 10:55:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|828
1608721200000|2020-12-23 11:00:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|521
1608721500000|2020-12-23 11:05:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|289
1608721800000|2020-12-23 11:10:00|||||||||264
1608722100000|2020-12-23 11:15:00|||||||||55
1608722400000|2020-12-23 11:20:00|||||||||256
1608722700000|2020-12-23 11:25:00|||||||||292
1608723000000|2020-12-23 11:30:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|797
1608723300000|2020-12-23 11:35:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|119
1608723600000|2020-12-23 11:40:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|657
1608723900000|2020-12-23 11:45:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|562
1608724200000|2020-12-23 11:50:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|382
1608724500000|2020-12-23 11:55:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|99
1608724800000|2020-12-23 12:00:00|||||||||129
1608725100000|2020-12-23 12:05:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|3726
1608725400000|2020-12-23 12:10:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|3414
1608725700000|2020-12-23 12:15:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|608
1608726000000|2020-12-23 12:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|4008
1608726300000|2020-12-23 12:25:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|3256
1608726600000|2020-12-23 12:30:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|6769
1608726900000|2020-12-23 12:35:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|879
1608727200000|2020-12-23 12:40:00|||||||||106
1608727500000|2020-12-23 12:45:00|||||||||184
1608727800000|2020-12-23 12:50:00|||||||||202
1608728100000|2020-12-23 12:55:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1011
1608728400000|2020-12-23 13:00:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|727
1608728700000|2020-12-23 13:05:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1094
1608729000000|2020-12-23 13:10:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|3380
1608729300000|2020-12-23 13:15:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|917
1608729600000|2020-12-23 13:20:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|1478
1608729900000|2020-12-23 13:25:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13799.7|13795.7|1724
1608730200000|2020-12-23 13:30:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13798.1|13794.1|5518
1608730500000|2020-12-23 13:35:00|13799.7|13795.7|13796.5|13792.5|13799.7|13795.7|13795|13791|3643
1608730800000|2020-12-23 13:40:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|2293
1608731100000|2020-12-23 13:45:00|13798.1|13794.1|13796.5|13792.5|13799.7|13795.7|13796.5|13792.5|1865
1608731400000|2020-12-23 13:50:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|4003
1608731700000|2020-12-23 13:55:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|4781
1608732000000|2020-12-23 14:00:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|1218
1608732300000|2020-12-23 14:05:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|6237
1608732600000|2020-12-23 14:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|3734
1608732900000|2020-12-23 14:15:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|3246
1608733200000|2020-12-23 14:20:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|3505
1608733500000|2020-12-23 14:25:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|10858
1608733800000|2020-12-23 14:30:00|13780.9|13776.9|13774.7|13770.7|13780.9|13776.9|13771.5|13767.5|11091
1608734100000|2020-12-23 14:35:00|13776.2|13772.2|13774.7|13770.7|13777.8|13773.8|13773.1|13769.1|7112
1608734400000|2020-12-23 14:40:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13770|13766|5257
1608734700000|2020-12-23 14:45:00|13770|13766|13773.1|13769.1|13773.1|13769.1|13770|13766|2499
1608735000000|2020-12-23 14:50:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|6128
1608735300000|2020-12-23 14:55:00|13773.1|13769.1|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|3569
1608735600000|2020-12-23 15:00:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13768.4|13764.4|12273
1608735900000|2020-12-23 15:05:00|13770|13766|13776.2|13772.2|13776.2|13772.2|13768.4|13764.4|3751
1608736200000|2020-12-23 15:10:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|8167
1608736500000|2020-12-23 15:15:00|13776.2|13772.2|13777.8|13773.8|13779.3|13775.3|13774.7|13770.7|3430
1608736800000|2020-12-23 15:20:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|5127
1608737100000|2020-12-23 15:25:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|7171
1608737400000|2020-12-23 15:30:00|13776.2|13772.2|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|4867
1608737700000|2020-12-23 15:35:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1778
1608738000000|2020-12-23 15:40:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|2284
1608738300000|2020-12-23 15:45:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2638
1608738600000|2020-12-23 15:50:00|13770|13766|13770|13766|13770|13766|13768.4|13764.4|5104
1608738900000|2020-12-23 15:55:00|||||||||982
1608739200000|2020-12-23 16:00:00|13768.4|13764.4|13770|13766|13770|13766|13768.4|13764.4|3227
1608739500000|2020-12-23 16:05:00|13771.5|13767.5|13766.8|13762.8|13771.5|13767.5|13766.8|13762.8|412
1608739800000|2020-12-23 16:10:00|13765.3|13761.3|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|5488
1608740100000|2020-12-23 16:15:00|13765.3|13761.3|13768.4|13764.4|13768.4|13764.4|13765.3|13761.3|1348
1608740400000|2020-12-23 16:20:00|13766.8|13762.8|13770|13766|13770|13766|13766.8|13762.8|2044
1608740700000|2020-12-23 16:25:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|1685
1608741000000|2020-12-23 16:30:00|13770|13766|13770|13766|13771.5|13767.5|13768.4|13764.4|2075
1608741300000|2020-12-23 16:35:00|13771.5|13767.5|13774.7|13770.7|13774.7|13770.7|13771.5|13767.5|1220
1608741600000|2020-12-23 16:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|3077
1608741900000|2020-12-23 16:45:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|2132
1608742200000|2020-12-23 16:50:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2978
1608742500000|2020-12-23 16:55:00|13779.3|13775.3|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|8540
1608742800000|2020-12-23 17:00:00|||||||||412
1608743100000|2020-12-23 17:05:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|3111
1608743400000|2020-12-23 17:10:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1231
1608743700000|2020-12-23 17:15:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1204
1608744000000|2020-12-23 17:20:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1997
1608744300000|2020-12-23 17:25:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|1410
1608744600000|2020-12-23 17:30:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|2027
1608744900000|2020-12-23 17:35:00|||||||||70
1608745200000|2020-12-23 17:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|399
1608745500000|2020-12-23 17:45:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|582
1608745800000|2020-12-23 17:50:00|||||||||164
1608746100000|2020-12-23 17:55:00|||||||||296
1608746400000|2020-12-23 18:00:00|||||||||189
1608746700000|2020-12-23 18:05:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|3469
1608747000000|2020-12-23 18:10:00|||||||||656
1608747300000|2020-12-23 18:15:00|||||||||312
1608747600000|2020-12-23 18:20:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|456
1608747900000|2020-12-23 18:25:00|13770|13766|13770|13766|13770|13766|13770|13766|3470
1608748200000|2020-12-23 18:30:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|1143
1608748500000|2020-12-23 18:35:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1063
1608748800000|2020-12-23 18:40:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|898
1608749100000|2020-12-23 18:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|2356
1608749400000|2020-12-23 18:50:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1347
1608749700000|2020-12-23 18:55:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1566
1608750000000|2020-12-23 19:00:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|1540
1608750300000|2020-12-23 19:05:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|662
1608750600000|2020-12-23 19:10:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1214
1608750900000|2020-12-23 19:15:00|13772.3|13768.3|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2031
1608751200000|2020-12-23 19:20:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|570
1608751500000|2020-12-23 19:25:00|||||||||537
1608751800000|2020-12-23 19:30:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|1748
1608752100000|2020-12-23 19:35:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|856
1608752400000|2020-12-23 19:40:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|2943
1608752700000|2020-12-23 19:45:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|968
1608753000000|2020-12-23 19:50:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|3630
1608753300000|2020-12-23 19:55:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|6069
1608753600000|2020-12-23 20:00:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|3560
1608753900000|2020-12-23 20:05:00|||||||||176
1608754200000|2020-12-23 20:10:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|2392
1608754500000|2020-12-23 20:15:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|2956
1608754800000|2020-12-23 20:20:00|||||||||770
1608755100000|2020-12-23 20:25:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|741
1608755400000|2020-12-23 20:30:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|598
1608755700000|2020-12-23 20:35:00|||||||||101
1608756000000|2020-12-23 20:40:00|||||||||1109
1608756300000|2020-12-23 20:45:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1581
1608756600000|2020-12-23 20:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|3243
1608756900000|2020-12-23 20:55:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13779.3|13775.3|2013
1608757200000|2020-12-23 21:00:00|13784|13780|13784|13780|13784|13780|13784|13780|2636
1608757500000|2020-12-23 21:05:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|2166
1608757800000|2020-12-23 21:10:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|2325
1608758100000|2020-12-23 21:15:00|13780.9|13776.9|13784|13780|13785.6|13781.6|13779.3|13775.3|1738
1608758400000|2020-12-23 21:20:00|||||||||592
1608758700000|2020-12-23 21:25:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|2266
1608759000000|2020-12-23 21:30:00|||||||||344
1608759300000|2020-12-23 21:35:00|||||||||10
1608759600000|2020-12-23 21:40:00|||||||||524
1608759900000|2020-12-23 21:45:00|||||||||669
1608760200000|2020-12-23 21:50:00|||||||||330
1608760500000|2020-12-23 21:55:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|2362
1608764400000|2020-12-23 23:00:00|13781.7|13777.7|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1809
1608764700000|2020-12-23 23:05:00|||||||||81
1608765000000|2020-12-23 23:10:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|457
1608765300000|2020-12-23 23:15:00|||||||||45
1608765600000|2020-12-23 23:20:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|327
1608765900000|2020-12-23 23:25:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|410
1608766200000|2020-12-23 23:30:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|398
1608766500000|2020-12-23 23:35:00|||||||||13
1608766800000|2020-12-23 23:40:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|605
1608767100000|2020-12-23 23:45:00|13780.1|13776.1|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|382
1608767400000|2020-12-23 23:50:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|164
1608767700000|2020-12-23 23:55:00|||||||||47
1608768000000|2020-12-24 00:00:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|233
1608768300000|2020-12-24 00:05:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|280
1608768600000|2020-12-24 00:10:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1430
1608768900000|2020-12-24 00:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1162
1608769200000|2020-12-24 00:20:00|||||||||207
1608769500000|2020-12-24 00:25:00|||||||||38
1608769800000|2020-12-24 00:30:00|||||||||87
1608770100000|2020-12-24 00:35:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|297
1608770400000|2020-12-24 00:40:00|||||||||274
1608770700000|2020-12-24 00:45:00|||||||||249
1608771000000|2020-12-24 00:50:00|||||||||36
1608771300000|2020-12-24 00:55:00|||||||||492
1608771600000|2020-12-24 01:00:00|||||||||14
1608771900000|2020-12-24 01:05:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|111
1608772200000|2020-12-24 01:10:00|||||||||143
1608772500000|2020-12-24 01:15:00|||||||||267
1608772800000|2020-12-24 01:20:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|747
1608773100000|2020-12-24 01:25:00|13777|13773|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|436
1608773400000|2020-12-24 01:30:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|629
1608773700000|2020-12-24 01:35:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|408
1608774000000|2020-12-24 01:40:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|122
1608774300000|2020-12-24 01:45:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|395
1608774600000|2020-12-24 01:50:00|||||||||41
1608774900000|2020-12-24 01:55:00|||||||||228
1608775200000|2020-12-24 02:00:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|608
1608775500000|2020-12-24 02:05:00|||||||||254
1608775800000|2020-12-24 02:10:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|981
1608776100000|2020-12-24 02:15:00|||||||||333
1608776400000|2020-12-24 02:20:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|282
1608776700000|2020-12-24 02:25:00|||||||||17
1608777000000|2020-12-24 02:30:00|||||||||68
1608777300000|2020-12-24 02:35:00|||||||||15
1608777600000|2020-12-24 02:40:00|||||||||8
1608777900000|2020-12-24 02:45:00|||||||||12
1608778200000|2020-12-24 02:50:00|||||||||8
1608778500000|2020-12-24 02:55:00|||||||||15
1608778800000|2020-12-24 03:00:00|||||||||12
1608779100000|2020-12-24 03:05:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|22
1608779400000|2020-12-24 03:10:00|||||||||23
1608779700000|2020-12-24 03:15:00|||||||||22
1608780000000|2020-12-24 03:20:00|||||||||764
1608780300000|2020-12-24 03:25:00|||||||||12
1608780600000|2020-12-24 03:30:00|||||||||289
1608780900000|2020-12-24 03:35:00|||||||||62
1608781200000|2020-12-24 03:40:00|||||||||57
1608781500000|2020-12-24 03:45:00|||||||||245
1608781800000|2020-12-24 03:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|278
1608782100000|2020-12-24 03:55:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1750
1608782400000|2020-12-24 04:00:00|||||||||35
1608782700000|2020-12-24 04:05:00|||||||||1
1608783000000|2020-12-24 04:10:00|||||||||76
1608783300000|2020-12-24 04:15:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|1094
1608783600000|2020-12-24 04:20:00|||||||||13
1608783900000|2020-12-24 04:25:00|||||||||261
1608784200000|2020-12-24 04:30:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|682
1608784500000|2020-12-24 04:35:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|149
1608784800000|2020-12-24 04:40:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|130
1608785100000|2020-12-24 04:45:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|95
1608785400000|2020-12-24 04:50:00|||||||||10
1608785700000|2020-12-24 04:55:00|||||||||154
1608786000000|2020-12-24 05:00:00|||||||||783
1608786300000|2020-12-24 05:05:00|||||||||101
1608786600000|2020-12-24 05:10:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|291
1608786900000|2020-12-24 05:15:00|||||||||275
1608787200000|2020-12-24 05:20:00|||||||||19
1608787500000|2020-12-24 05:25:00|||||||||220
1608787800000|2020-12-24 05:30:00|||||||||209
1608788100000|2020-12-24 05:35:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|440
1608788400000|2020-12-24 05:40:00|||||||||5
1608788700000|2020-12-24 05:45:00|||||||||305
1608789000000|2020-12-24 05:50:00|||||||||9
1608789300000|2020-12-24 05:55:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|552
1608789600000|2020-12-24 06:00:00|||||||||140
1608789900000|2020-12-24 06:05:00|||||||||78
1608790200000|2020-12-24 06:10:00|||||||||76
1608790500000|2020-12-24 06:15:00|||||||||2
1608790800000|2020-12-24 06:20:00|||||||||3
1608791100000|2020-12-24 06:25:00|||||||||2
1608791400000|2020-12-24 06:30:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|414
1608791700000|2020-12-24 06:35:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|523
1608792000000|2020-12-24 06:40:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|125
1608792300000|2020-12-24 06:45:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|53
1608792600000|2020-12-24 06:50:00|||||||||90
1608792900000|2020-12-24 06:55:00|||||||||43
1608793200000|2020-12-24 07:00:00|||||||||199
1608793500000|2020-12-24 07:05:00|||||||||80
1608793800000|2020-12-24 07:10:00|||||||||49
1608794100000|2020-12-24 07:15:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|395
1608794400000|2020-12-24 07:20:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|720
1608794700000|2020-12-24 07:25:00|13780.1|13776.1|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|146
1608795000000|2020-12-24 07:30:00|||||||||44
1608795300000|2020-12-24 07:35:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|304
1608795600000|2020-12-24 07:40:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|290
1608795900000|2020-12-24 07:45:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|413
1608796200000|2020-12-24 07:50:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|104
1608796500000|2020-12-24 07:55:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|497
1608796800000|2020-12-24 08:00:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|631
1608797100000|2020-12-24 08:05:00|13780.9|13776.9|13777.8|13773.8|13780.9|13776.9|13777.8|13773.8|456
1608797400000|2020-12-24 08:10:00|||||||||309
1608797700000|2020-12-24 08:15:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|89
1608798000000|2020-12-24 08:20:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|50
1608798300000|2020-12-24 08:25:00|||||||||30
1608798600000|2020-12-24 08:30:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|247
1608798900000|2020-12-24 08:35:00|||||||||61
1608799200000|2020-12-24 08:40:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|765
1608799500000|2020-12-24 08:45:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|187
1608799800000|2020-12-24 08:50:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|439
1608800100000|2020-12-24 08:55:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|567
1608800400000|2020-12-24 09:00:00|||||||||40
1608800700000|2020-12-24 09:05:00|||||||||577
1608801000000|2020-12-24 09:10:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|915
1608801300000|2020-12-24 09:15:00|||||||||167
1608801600000|2020-12-24 09:20:00|||||||||19
1608801900000|2020-12-24 09:25:00|||||||||85
1608802200000|2020-12-24 09:30:00|||||||||422
1608802500000|2020-12-24 09:35:00|||||||||46
1608802800000|2020-12-24 09:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|833
1608803100000|2020-12-24 09:45:00|||||||||83
1608803400000|2020-12-24 09:50:00|||||||||79
1608803700000|2020-12-24 09:55:00|||||||||30
1608804000000|2020-12-24 10:00:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|1044
1608804300000|2020-12-24 10:05:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|418
1608804600000|2020-12-24 10:10:00|13784|13780|13784|13780|13784|13780|13784|13780|234
1608804900000|2020-12-24 10:15:00|||||||||203
1608805200000|2020-12-24 10:20:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|100
1608805500000|2020-12-24 10:25:00|||||||||69
1608805800000|2020-12-24 10:30:00|||||||||123
1608806100000|2020-12-24 10:35:00|13784|13780|13784|13780|13784|13780|13784|13780|418
1608806400000|2020-12-24 10:40:00|13783.3|13779.3|13782.5|13778.5|13783.3|13779.3|13782.5|13778.5|508
1608806700000|2020-12-24 10:45:00|13784|13780|13784|13780|13784|13780|13784|13780|345
1608807000000|2020-12-24 10:50:00|||||||||33
1608807300000|2020-12-24 10:55:00|||||||||29
1608807600000|2020-12-24 11:00:00|||||||||76
1608807900000|2020-12-24 11:05:00|||||||||34
1608808200000|2020-12-24 11:10:00|||||||||55
1608808500000|2020-12-24 11:15:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|75
1608808800000|2020-12-24 11:20:00|13784|13780|13784|13780|13784|13780|13784|13780|224
1608809100000|2020-12-24 11:25:00|||||||||334
1608809400000|2020-12-24 11:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|200
1608809700000|2020-12-24 11:35:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|139
1608810000000|2020-12-24 11:40:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|545
1608810300000|2020-12-24 11:45:00|||||||||126
1608810600000|2020-12-24 11:50:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|319
1608810900000|2020-12-24 11:55:00|||||||||77
1608811200000|2020-12-24 12:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|288
1608811500000|2020-12-24 12:05:00|||||||||104
1608811800000|2020-12-24 12:10:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|848
1608812100000|2020-12-24 12:15:00|||||||||71
1608812400000|2020-12-24 12:20:00|||||||||134
1608812700000|2020-12-24 12:25:00|||||||||132
1608813000000|2020-12-24 12:30:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|755
1608813300000|2020-12-24 12:35:00|||||||||76
1608813600000|2020-12-24 12:40:00|||||||||32
1608813900000|2020-12-24 12:45:00|||||||||157
1608814200000|2020-12-24 12:50:00|||||||||57
1608814500000|2020-12-24 12:55:00|||||||||206
1608814800000|2020-12-24 13:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|693
1608815100000|2020-12-24 13:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2604
1608815400000|2020-12-24 13:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|128
1608815700000|2020-12-24 13:15:00|||||||||265
1608816000000|2020-12-24 13:20:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|741
1608816300000|2020-12-24 13:25:00|13787.2|13783.2|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|329
1608816600000|2020-12-24 13:30:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|590
1608816900000|2020-12-24 13:35:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|569
1608817200000|2020-12-24 13:40:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1967
1608817500000|2020-12-24 13:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1589
1608817800000|2020-12-24 13:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|265
1608818100000|2020-12-24 13:55:00|||||||||127
1608818400000|2020-12-24 14:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|7388
1608818700000|2020-12-24 14:05:00|||||||||132
1608819000000|2020-12-24 14:10:00|||||||||478
1608819300000|2020-12-24 14:15:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|2169
1608819600000|2020-12-24 14:20:00|13787.2|13783.2|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|410
1608819900000|2020-12-24 14:25:00|||||||||316
1608820200000|2020-12-24 14:30:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|3516
1608820500000|2020-12-24 14:35:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2348
1608820800000|2020-12-24 14:40:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1226
1608821100000|2020-12-24 14:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|854
1608821400000|2020-12-24 14:50:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1341
1608821700000|2020-12-24 14:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|275
1608822000000|2020-12-24 15:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1847
1608822300000|2020-12-24 15:05:00|||||||||108
1608822600000|2020-12-24 15:10:00|||||||||119
1608822900000|2020-12-24 15:15:00|||||||||514
1608823200000|2020-12-24 15:20:00|||||||||748
1608823500000|2020-12-24 15:25:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1620
1608823800000|2020-12-24 15:30:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|711
1608824100000|2020-12-24 15:35:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1660
1608824400000|2020-12-24 15:40:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1765
1608824700000|2020-12-24 15:45:00|13789.5|13785.5|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|1172
1608825000000|2020-12-24 15:50:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|299
1608825300000|2020-12-24 15:55:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1798
1608825600000|2020-12-24 16:00:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1878
1608825900000|2020-12-24 16:05:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|920
1608826200000|2020-12-24 16:10:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|579
1608826500000|2020-12-24 16:15:00|||||||||805
1608826800000|2020-12-24 16:20:00|||||||||729
1608827100000|2020-12-24 16:25:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|981
1608827400000|2020-12-24 16:30:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|877
1608827700000|2020-12-24 16:35:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|990
1608828000000|2020-12-24 16:40:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|185
1608828300000|2020-12-24 16:45:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|692
1608828600000|2020-12-24 16:50:00|||||||||301
1608828900000|2020-12-24 16:55:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|374
1608829200000|2020-12-24 17:00:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|818
1608829500000|2020-12-24 17:05:00|||||||||184
1608829800000|2020-12-24 17:10:00|||||||||208
1608830100000|2020-12-24 17:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1314
1608830400000|2020-12-24 17:20:00|||||||||97
1608830700000|2020-12-24 17:25:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1068
1608831000000|2020-12-24 17:30:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|851
1608831300000|2020-12-24 17:35:00|13790.3|13786.3|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|1700
1608831600000|2020-12-24 17:40:00|||||||||1155
1608831900000|2020-12-24 17:45:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|1685
1608832200000|2020-12-24 17:50:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1803
1608832500000|2020-12-24 17:55:00|13788.7|13784.7|13791.8|13787.8|13793.4|13789.4|13787.2|13783.2|6654
1608832800000|2020-12-24 18:00:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2401
1608833100000|2020-12-24 18:05:00|||||||||1347
1608833400000|2020-12-24 18:10:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2251
1609110000000|2020-12-27 23:00:00|13795|13791|13795|13791|13796.5|13792.5|13791.8|13787.8|1659
1609110300000|2020-12-27 23:05:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|397
1609110600000|2020-12-27 23:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|169
1609110900000|2020-12-27 23:15:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|372
1609111200000|2020-12-27 23:20:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|2220
1609111500000|2020-12-27 23:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1343
1609111800000|2020-12-27 23:30:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|408
1609112100000|2020-12-27 23:35:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|328
1609112400000|2020-12-27 23:40:00|||||||||37
1609112700000|2020-12-27 23:45:00|||||||||212
1609113000000|2020-12-27 23:50:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|482
1609113300000|2020-12-27 23:55:00|13786.4|13782.4|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1066
1609113600000|2020-12-28 00:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|2633
1609113900000|2020-12-28 00:05:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|796
1609114200000|2020-12-28 00:10:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|253
1609114500000|2020-12-28 00:15:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|275
1609114800000|2020-12-28 00:20:00|||||||||70
1609115100000|2020-12-28 00:25:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|913
1609115400000|2020-12-28 00:30:00|13784|13780|13784|13780|13787.2|13783.2|13784|13780|2608
1609115700000|2020-12-28 00:35:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|261
1609116000000|2020-12-28 00:40:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|1104
1609116300000|2020-12-28 00:45:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|869
1609116600000|2020-12-28 00:50:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|309
1609116900000|2020-12-28 00:55:00|||||||||25
1609117200000|2020-12-28 01:00:00|||||||||100
1609117500000|2020-12-28 01:05:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|914
1609117800000|2020-12-28 01:10:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|2309
1609118100000|2020-12-28 01:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|962
1609118400000|2020-12-28 01:20:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|320
1609118700000|2020-12-28 01:25:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|516
1609119000000|2020-12-28 01:30:00|||||||||140
1609119300000|2020-12-28 01:35:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1085
1609119600000|2020-12-28 01:40:00|||||||||150
1609119900000|2020-12-28 01:45:00|||||||||28
1609120200000|2020-12-28 01:50:00|||||||||9
1609120500000|2020-12-28 01:55:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|668
1609120800000|2020-12-28 02:00:00|||||||||161
1609121100000|2020-12-28 02:05:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|439
1609121400000|2020-12-28 02:10:00|||||||||2
1609121700000|2020-12-28 02:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|168
1609122000000|2020-12-28 02:20:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|216
1609122300000|2020-12-28 02:25:00|||||||||14
1609122600000|2020-12-28 02:30:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|128
1609122900000|2020-12-28 02:35:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|344
1609123200000|2020-12-28 02:40:00|||||||||22
1609123500000|2020-12-28 02:45:00|||||||||22
1609123800000|2020-12-28 02:50:00|||||||||5
1609124100000|2020-12-28 02:55:00|||||||||225
1609124400000|2020-12-28 03:00:00|||||||||18
1609124700000|2020-12-28 03:05:00|||||||||356
1609125000000|2020-12-28 03:10:00|||||||||178
1609125300000|2020-12-28 03:15:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1015
1609125600000|2020-12-28 03:20:00|||||||||109
1609125900000|2020-12-28 03:25:00|||||||||70
1609126200000|2020-12-28 03:30:00|||||||||281
1609126500000|2020-12-28 03:35:00|||||||||48
1609126800000|2020-12-28 03:40:00|||||||||20
1609127100000|2020-12-28 03:45:00|13780.1|13776.1|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|587
1609127400000|2020-12-28 03:50:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|428
1609127700000|2020-12-28 03:55:00|||||||||2
1609128000000|2020-12-28 04:00:00|||||||||214
1609128300000|2020-12-28 04:05:00|||||||||52
1609128600000|2020-12-28 04:10:00|||||||||271
1609129200000|2020-12-28 04:20:00|||||||||57
1609129500000|2020-12-28 04:25:00|||||||||10
1609129800000|2020-12-28 04:30:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|263
1609130100000|2020-12-28 04:35:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|414
1609130400000|2020-12-28 04:40:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|232
1609130700000|2020-12-28 04:45:00|||||||||210
1609131000000|2020-12-28 04:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|514
1609131300000|2020-12-28 04:55:00|||||||||325
1609131600000|2020-12-28 05:00:00|||||||||33
1609131900000|2020-12-28 05:05:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|597
1609132200000|2020-12-28 05:10:00|||||||||16
1609132500000|2020-12-28 05:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1043
1609132800000|2020-12-28 05:20:00|||||||||10
1609133100000|2020-12-28 05:25:00|||||||||3
1609133400000|2020-12-28 05:30:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|234
1609133700000|2020-12-28 05:35:00|13780.9|13776.9|13777.8|13773.8|13780.9|13776.9|13777.8|13773.8|1882
1609134000000|2020-12-28 05:40:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|338
1609134300000|2020-12-28 05:45:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|52
1609134600000|2020-12-28 05:50:00|||||||||83
1609134900000|2020-12-28 05:55:00|||||||||45
1609135200000|2020-12-28 06:00:00|||||||||29
1609135500000|2020-12-28 06:05:00|||||||||307
1609135800000|2020-12-28 06:10:00|||||||||66
1609136100000|2020-12-28 06:15:00|||||||||405
1609136400000|2020-12-28 06:20:00|||||||||3
1609136700000|2020-12-28 06:25:00|||||||||103
1609137000000|2020-12-28 06:30:00|||||||||9
1609137300000|2020-12-28 06:35:00|||||||||3
1609137900000|2020-12-28 06:45:00|||||||||80
1609138200000|2020-12-28 06:50:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|269
1609138500000|2020-12-28 06:55:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1407
1609138800000|2020-12-28 07:00:00|||||||||167
1609139100000|2020-12-28 07:05:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|273
1609139400000|2020-12-28 07:10:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|204
1609139700000|2020-12-28 07:15:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1470
1609140000000|2020-12-28 07:20:00|||||||||98
1609140300000|2020-12-28 07:25:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|350
1609140600000|2020-12-28 07:30:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|266
1609140900000|2020-12-28 07:35:00|||||||||141
1609141200000|2020-12-28 07:40:00|||||||||77
1609141500000|2020-12-28 07:45:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|96
1609141800000|2020-12-28 07:50:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|762
1609142100000|2020-12-28 07:55:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|109
1609142400000|2020-12-28 08:00:00|||||||||98
1609142700000|2020-12-28 08:05:00|||||||||1118
1609143000000|2020-12-28 08:10:00|||||||||215
1609143300000|2020-12-28 08:15:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|307
1609143600000|2020-12-28 08:20:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|136
1609143900000|2020-12-28 08:25:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|378
1609144200000|2020-12-28 08:30:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|760
1609144500000|2020-12-28 08:35:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|312
1609144800000|2020-12-28 08:40:00|||||||||102
1609145100000|2020-12-28 08:45:00|||||||||130
1609145400000|2020-12-28 08:50:00|||||||||247
1609145700000|2020-12-28 08:55:00|||||||||293
1609146000000|2020-12-28 09:00:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|256
1609146300000|2020-12-28 09:05:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|713
1609146600000|2020-12-28 09:10:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1078
1609146900000|2020-12-28 09:15:00|||||||||75
1609147200000|2020-12-28 09:20:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|425
1609147500000|2020-12-28 09:25:00|||||||||89
1609147800000|2020-12-28 09:30:00|||||||||80
1609148100000|2020-12-28 09:35:00|||||||||86
1609148400000|2020-12-28 09:40:00|||||||||32
1609148700000|2020-12-28 09:45:00|||||||||155
1609149000000|2020-12-28 09:50:00|||||||||182
1609149300000|2020-12-28 09:55:00|||||||||1012
1609149600000|2020-12-28 10:00:00|||||||||266
1609149900000|2020-12-28 10:05:00|||||||||98
1609150200000|2020-12-28 10:10:00|||||||||159
1609150500000|2020-12-28 10:15:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|679
1609150800000|2020-12-28 10:20:00|||||||||431
1609151100000|2020-12-28 10:25:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|235
1609151400000|2020-12-28 10:30:00|||||||||149
1609151700000|2020-12-28 10:35:00|||||||||70
1609152000000|2020-12-28 10:40:00|||||||||62
1609152300000|2020-12-28 10:45:00|||||||||115
1609152600000|2020-12-28 10:50:00|||||||||68
1609152900000|2020-12-28 10:55:00|||||||||124
1609153200000|2020-12-28 11:00:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|520
1609153500000|2020-12-28 11:05:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|328
1609153800000|2020-12-28 11:10:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|680
1609154100000|2020-12-28 11:15:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|357
1609154400000|2020-12-28 11:20:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|225
1609154700000|2020-12-28 11:25:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|133
1609155000000|2020-12-28 11:30:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|241
1609155300000|2020-12-28 11:35:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|180
1609155600000|2020-12-28 11:40:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|707
1609155900000|2020-12-28 11:45:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|168
1609156200000|2020-12-28 11:50:00|||||||||10
1609156500000|2020-12-28 11:55:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|345
1609156800000|2020-12-28 12:00:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|248
1609157100000|2020-12-28 12:05:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|441
1609157400000|2020-12-28 12:10:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|606
1609157700000|2020-12-28 12:15:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|461
1609158000000|2020-12-28 12:20:00|||||||||796
1609158300000|2020-12-28 12:25:00|||||||||124
1609158600000|2020-12-28 12:30:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|777
1609158900000|2020-12-28 12:35:00|||||||||135
1609159200000|2020-12-28 12:40:00|13773.1|13769.1|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|553
1609159500000|2020-12-28 12:45:00|||||||||523
1609159800000|2020-12-28 12:50:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|1205
1609160100000|2020-12-28 12:55:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13770|13766|1355
1609160400000|2020-12-28 13:00:00|13770|13766|13770|13766|13770|13766|13770|13766|228
1609160700000|2020-12-28 13:05:00|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|13771.5|13767.5|240
1609161000000|2020-12-28 13:10:00|13773.1|13769.1|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|2014
1609161300000|2020-12-28 13:15:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|2043
1609161600000|2020-12-28 13:20:00|13777.8|13773.8|13780.9|13776.9|13784|13780|13777.8|13773.8|2929
1609161900000|2020-12-28 13:25:00|13782.5|13778.5|13777.8|13773.8|13782.5|13778.5|13776.2|13772.2|3221
1609162200000|2020-12-28 13:30:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|597
1609162500000|2020-12-28 13:35:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|565
1609162800000|2020-12-28 13:40:00|13773.1|13769.1|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|1840
1609163100000|2020-12-28 13:45:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|468
1609163400000|2020-12-28 13:50:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|572
1609163700000|2020-12-28 13:55:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|1568
1609164000000|2020-12-28 14:00:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|1768
1609164300000|2020-12-28 14:05:00|||||||||184
1609164600000|2020-12-28 14:10:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1693
1609164900000|2020-12-28 14:15:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|586
1609165200000|2020-12-28 14:20:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|752
1609165500000|2020-12-28 14:25:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1511
1609165800000|2020-12-28 14:30:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13777.8|13773.8|4904
1609166100000|2020-12-28 14:35:00|||||||||220
1609166400000|2020-12-28 14:40:00|13777.8|13773.8|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|991
1609166700000|2020-12-28 14:45:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1003
1609167000000|2020-12-28 14:50:00|||||||||158
1609167300000|2020-12-28 14:55:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|1237
1609167600000|2020-12-28 15:00:00|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|13773.1|13769.1|456
1609167900000|2020-12-28 15:05:00|13774.7|13770.7|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|1582
1609168200000|2020-12-28 15:10:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13771.5|13767.5|1835
1609168500000|2020-12-28 15:15:00|13774.7|13770.7|13774.7|13770.7|13774.7|13770.7|13773.1|13769.1|3086
1609168800000|2020-12-28 15:20:00|||||||||2225
1609169100000|2020-12-28 15:25:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|2640
1609169400000|2020-12-28 15:30:00|||||||||90
1609169700000|2020-12-28 15:35:00|13776.2|13772.2|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1639
1609170000000|2020-12-28 15:40:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|1890
1609170300000|2020-12-28 15:45:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1546
1609170600000|2020-12-28 15:50:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2023
1609170900000|2020-12-28 15:55:00|13777|13773|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1335
1609171200000|2020-12-28 16:00:00|||||||||354
1609171500000|2020-12-28 16:05:00|||||||||595
1609171800000|2020-12-28 16:10:00|||||||||3331
1609172100000|2020-12-28 16:15:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1390
1609172400000|2020-12-28 16:20:00|13777|13773|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|968
1609172700000|2020-12-28 16:25:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|1862
1609173000000|2020-12-28 16:30:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|2225
1609173300000|2020-12-28 16:35:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1941
1609173600000|2020-12-28 16:40:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13774.7|13770.7|1480
1609173900000|2020-12-28 16:45:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|1445
1609174200000|2020-12-28 16:50:00|13774.7|13770.7|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|343
1609174500000|2020-12-28 16:55:00|||||||||768
1609174800000|2020-12-28 17:00:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|1140
1609175100000|2020-12-28 17:05:00|||||||||400
1609175400000|2020-12-28 17:10:00|||||||||173
1609175700000|2020-12-28 17:15:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|1589
1609176000000|2020-12-28 17:20:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13776.2|13772.2|437
1609176300000|2020-12-28 17:25:00|||||||||262
1609176600000|2020-12-28 17:30:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|625
1609176900000|2020-12-28 17:35:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|552
1609177200000|2020-12-28 17:40:00|||||||||258
1609177500000|2020-12-28 17:45:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|1971
1609177800000|2020-12-28 17:50:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1539
1609178100000|2020-12-28 17:55:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|3666
1609178400000|2020-12-28 18:00:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13777.8|13773.8|4932
1609178700000|2020-12-28 18:05:00|13780.9|13776.9|13785.6|13781.6|13785.6|13781.6|13780.9|13776.9|2060
1609179000000|2020-12-28 18:10:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1450
1609179300000|2020-12-28 18:15:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|2182
1609179600000|2020-12-28 18:20:00|13784|13780|13787.2|13783.2|13787.2|13783.2|13784|13780|4802
1609179900000|2020-12-28 18:25:00|13788.7|13784.7|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|6024
1609180200000|2020-12-28 18:30:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|3543
1609180500000|2020-12-28 18:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|922
1609180800000|2020-12-28 18:40:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2455
1609181100000|2020-12-28 18:45:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2293
1609181400000|2020-12-28 18:50:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|896
1609181700000|2020-12-28 18:55:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2871
1609182000000|2020-12-28 19:00:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|3448
1609182300000|2020-12-28 19:05:00|13795|13791|13795|13791|13795|13791|13795|13791|2212
1609182600000|2020-12-28 19:10:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|634
1609182900000|2020-12-28 19:15:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1511
1609183200000|2020-12-28 19:20:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|809
1609183500000|2020-12-28 19:25:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1795
1609183800000|2020-12-28 19:30:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2174
1609184100000|2020-12-28 19:35:00|||||||||1117
1609184400000|2020-12-28 19:40:00|||||||||908
1609184700000|2020-12-28 19:45:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1309
1609185000000|2020-12-28 19:50:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2120
1609185300000|2020-12-28 19:55:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|5031
1609185600000|2020-12-28 20:00:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|2032
1609185900000|2020-12-28 20:05:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|2085
1609186200000|2020-12-28 20:10:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|4024
1609186500000|2020-12-28 20:15:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|2564
1609186800000|2020-12-28 20:20:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|4509
1609187100000|2020-12-28 20:25:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|1266
1609187400000|2020-12-28 20:30:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|2563
1609187700000|2020-12-28 20:35:00|||||||||1846
1609188000000|2020-12-28 20:40:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|4225
1609188300000|2020-12-28 20:45:00|13795|13791|13795|13791|13795|13791|13795|13791|1445
1609188600000|2020-12-28 20:50:00|||||||||2068
1609188900000|2020-12-28 20:55:00|||||||||1724
1609189200000|2020-12-28 21:00:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13795|13791|4716
1609189500000|2020-12-28 21:05:00|||||||||765
1609189800000|2020-12-28 21:10:00|||||||||687
1609190100000|2020-12-28 21:15:00|||||||||436
1609190400000|2020-12-28 21:20:00|||||||||668
1609190700000|2020-12-28 21:25:00|||||||||473
1609191000000|2020-12-28 21:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|5840
1609191300000|2020-12-28 21:35:00|||||||||243
1609191600000|2020-12-28 21:40:00|||||||||2524
1609191900000|2020-12-28 21:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|781
1609192200000|2020-12-28 21:50:00|||||||||70
1609192500000|2020-12-28 21:55:00|||||||||1345
1609196400000|2020-12-28 23:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1953
1609196700000|2020-12-28 23:05:00|||||||||732
1609197000000|2020-12-28 23:10:00|||||||||7
1609197300000|2020-12-28 23:15:00|13797.3|13793.3|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|575
1609197600000|2020-12-28 23:20:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|358
1609197900000|2020-12-28 23:25:00|13795.8|13791.8|13795|13791|13796.5|13792.5|13795|13791|252
1609198200000|2020-12-28 23:30:00|||||||||26
1609198500000|2020-12-28 23:35:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1380
1609198800000|2020-12-28 23:40:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|398
1609199100000|2020-12-28 23:45:00|13794.2|13790.2|13795|13791|13795|13791|13794.2|13790.2|258
1609199400000|2020-12-28 23:50:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1056
1609199700000|2020-12-28 23:55:00|13793.4|13789.4|13791.8|13787.8|13795|13791|13791.8|13787.8|4186
1609200000000|2020-12-29 00:00:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|2345
1609200300000|2020-12-29 00:05:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|510
1609200600000|2020-12-29 00:10:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2201
1609200900000|2020-12-29 00:15:00|||||||||489
1609201200000|2020-12-29 00:20:00|||||||||681
1609201500000|2020-12-29 00:25:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1112
1609201800000|2020-12-29 00:30:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|952
1609202100000|2020-12-29 00:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|268
1609202400000|2020-12-29 00:40:00|||||||||214
1609202700000|2020-12-29 00:45:00|||||||||211
1609203000000|2020-12-29 00:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|74
1609203300000|2020-12-29 00:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|90
1609203600000|2020-12-29 01:00:00|||||||||43
1609203900000|2020-12-29 01:05:00|||||||||249
1609204200000|2020-12-29 01:10:00|||||||||49
1609204500000|2020-12-29 01:15:00|||||||||81
1609204800000|2020-12-29 01:20:00|||||||||27
1609205100000|2020-12-29 01:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1320
1609205400000|2020-12-29 01:30:00|||||||||73
1609205700000|2020-12-29 01:35:00|||||||||29
1609206000000|2020-12-29 01:40:00|||||||||12
1609206300000|2020-12-29 01:45:00|||||||||30
1609206600000|2020-12-29 01:50:00|||||||||211
1609206900000|2020-12-29 01:55:00|||||||||839
1609207200000|2020-12-29 02:00:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|1734
1609207500000|2020-12-29 02:05:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|389
1609207800000|2020-12-29 02:10:00|||||||||63
1609208100000|2020-12-29 02:15:00|||||||||332
1609208400000|2020-12-29 02:20:00|||||||||21
1609208700000|2020-12-29 02:25:00|||||||||7
1609209000000|2020-12-29 02:30:00|||||||||8
1609209300000|2020-12-29 02:35:00|||||||||10
1609209600000|2020-12-29 02:40:00|||||||||71
1609209900000|2020-12-29 02:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|247
1609210200000|2020-12-29 02:50:00|||||||||12
1609210500000|2020-12-29 02:55:00|||||||||3
1609210800000|2020-12-29 03:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|156
1609211100000|2020-12-29 03:05:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|104
1609211400000|2020-12-29 03:10:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|32
1609211700000|2020-12-29 03:15:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|750
1609212000000|2020-12-29 03:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|500
1609212300000|2020-12-29 03:25:00|||||||||63
1609212600000|2020-12-29 03:30:00|||||||||37
1609212900000|2020-12-29 03:35:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|407
1609213200000|2020-12-29 03:40:00|||||||||18
1609213500000|2020-12-29 03:45:00|||||||||158
1609213800000|2020-12-29 03:50:00|||||||||278
1609214100000|2020-12-29 03:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|543
1609214400000|2020-12-29 04:00:00|||||||||7
1609214700000|2020-12-29 04:05:00|||||||||48
1609215000000|2020-12-29 04:10:00|||||||||119
1609215300000|2020-12-29 04:15:00|||||||||17
1609215600000|2020-12-29 04:20:00|||||||||15
1609215900000|2020-12-29 04:25:00|||||||||11
1609216200000|2020-12-29 04:30:00|||||||||11
1609216500000|2020-12-29 04:35:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1234
1609216800000|2020-12-29 04:40:00|||||||||23
1609217100000|2020-12-29 04:45:00|||||||||584
1609217400000|2020-12-29 04:50:00|||||||||14
1609217700000|2020-12-29 04:55:00|||||||||34
1609218000000|2020-12-29 05:00:00|||||||||26
1609218300000|2020-12-29 05:05:00|||||||||19
1609218600000|2020-12-29 05:10:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|591
1609218900000|2020-12-29 05:15:00|||||||||213
1609219200000|2020-12-29 05:20:00|||||||||20
1609219500000|2020-12-29 05:25:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|768
1609219800000|2020-12-29 05:30:00|||||||||16
1609220100000|2020-12-29 05:35:00|||||||||12
1609220400000|2020-12-29 05:40:00|||||||||10
1609220700000|2020-12-29 05:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1724
1609221000000|2020-12-29 05:50:00|||||||||14
1609221300000|2020-12-29 05:55:00|||||||||16
1609221600000|2020-12-29 06:00:00|||||||||38
1609221900000|2020-12-29 06:05:00|||||||||16
1609222200000|2020-12-29 06:10:00|||||||||20
1609222500000|2020-12-29 06:15:00|||||||||12
1609222800000|2020-12-29 06:20:00|||||||||20
1609223100000|2020-12-29 06:25:00|||||||||15
1609223400000|2020-12-29 06:30:00|||||||||11
1609223700000|2020-12-29 06:35:00|||||||||210
1609224000000|2020-12-29 06:40:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|431
1609224300000|2020-12-29 06:45:00|||||||||41
1609224600000|2020-12-29 06:50:00|||||||||72
1609224900000|2020-12-29 06:55:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1106
1609225200000|2020-12-29 07:00:00|13787.9|13783.9|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1069
1609225500000|2020-12-29 07:05:00|||||||||1327
1609225800000|2020-12-29 07:10:00|||||||||26
1609226100000|2020-12-29 07:15:00|||||||||823
1609226400000|2020-12-29 07:20:00|||||||||154
1609226700000|2020-12-29 07:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|413
1609227000000|2020-12-29 07:30:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|567
1609227300000|2020-12-29 07:35:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|507
1609227600000|2020-12-29 07:40:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|524
1609227900000|2020-12-29 07:45:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|781
1609228200000|2020-12-29 07:50:00|||||||||77
1609228500000|2020-12-29 07:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|49
1609228800000|2020-12-29 08:00:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|523
1609229100000|2020-12-29 08:05:00|||||||||142
1609229400000|2020-12-29 08:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|805
1609229700000|2020-12-29 08:15:00|||||||||646
1609230000000|2020-12-29 08:20:00|||||||||664
1609230300000|2020-12-29 08:25:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|579
1609230600000|2020-12-29 08:30:00|||||||||150
1609230900000|2020-12-29 08:35:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|503
1609231200000|2020-12-29 08:40:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|512
1609231500000|2020-12-29 08:45:00|||||||||610
1609231800000|2020-12-29 08:50:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|778
1609232100000|2020-12-29 08:55:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1351
1609232400000|2020-12-29 09:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|236
1609232700000|2020-12-29 09:05:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|870
1609233000000|2020-12-29 09:10:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|401
1609233300000|2020-12-29 09:15:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|206
1609233600000|2020-12-29 09:20:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1085
1609233900000|2020-12-29 09:25:00|||||||||62
1609234200000|2020-12-29 09:30:00|||||||||686
1609234500000|2020-12-29 09:35:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2595
1609234800000|2020-12-29 09:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|644
1609235100000|2020-12-29 09:45:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|238
1609235400000|2020-12-29 09:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|330
1609235700000|2020-12-29 09:55:00|||||||||145
1609236000000|2020-12-29 10:00:00|13787.2|13783.2|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|1874
1609236300000|2020-12-29 10:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1032
1609236600000|2020-12-29 10:10:00|||||||||124
1609236900000|2020-12-29 10:15:00|||||||||124
1609237200000|2020-12-29 10:20:00|||||||||258
1609237500000|2020-12-29 10:25:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|189
1609237800000|2020-12-29 10:30:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1101
1609238100000|2020-12-29 10:35:00|||||||||144
1609238400000|2020-12-29 10:40:00|||||||||253
1609238700000|2020-12-29 10:45:00|||||||||936
1609239000000|2020-12-29 10:50:00|||||||||99
1609239300000|2020-12-29 10:55:00|||||||||1217
1609239600000|2020-12-29 11:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|340
1609239900000|2020-12-29 11:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|548
1609240200000|2020-12-29 11:10:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|773
1609240500000|2020-12-29 11:15:00|||||||||16
1609240800000|2020-12-29 11:20:00|||||||||111
1609241100000|2020-12-29 11:25:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|831
1609241400000|2020-12-29 11:30:00|||||||||37
1609241700000|2020-12-29 11:35:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|211
1609242000000|2020-12-29 11:40:00|||||||||438
1609242300000|2020-12-29 11:45:00|||||||||58
1609242600000|2020-12-29 11:50:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|330
1609242900000|2020-12-29 11:55:00|||||||||1026
1609243200000|2020-12-29 12:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|483
1609243500000|2020-12-29 12:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|128
1609243800000|2020-12-29 12:10:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|773
1609244100000|2020-12-29 12:15:00|||||||||550
1609244400000|2020-12-29 12:20:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|500
1609244700000|2020-12-29 12:25:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1110
1609245000000|2020-12-29 12:30:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|355
1609245300000|2020-12-29 12:35:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|427
1609245600000|2020-12-29 12:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|648
1609245900000|2020-12-29 12:45:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|549
1609246200000|2020-12-29 12:50:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1733
1609246500000|2020-12-29 12:55:00|||||||||237
1609246800000|2020-12-29 13:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|2346
1609247100000|2020-12-29 13:05:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1345
1609247400000|2020-12-29 13:10:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|1860
1609247700000|2020-12-29 13:15:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|871
1609248000000|2020-12-29 13:20:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|2755
1609248300000|2020-12-29 13:25:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1515
1609248600000|2020-12-29 13:30:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|2082
1609248900000|2020-12-29 13:35:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1654
1609249200000|2020-12-29 13:40:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|430
1609249500000|2020-12-29 13:45:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1068
1609249800000|2020-12-29 13:50:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|2946
1609250100000|2020-12-29 13:55:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|178
1609250400000|2020-12-29 14:00:00|||||||||847
1609250700000|2020-12-29 14:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|891
1609251000000|2020-12-29 14:10:00|||||||||464
1609251300000|2020-12-29 14:15:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|1696
1609251600000|2020-12-29 14:20:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|2162
1609251900000|2020-12-29 14:25:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|1553
1609252200000|2020-12-29 14:30:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13784|13780|2177
1609252500000|2020-12-29 14:35:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3136
1609252800000|2020-12-29 14:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|1501
1609253100000|2020-12-29 14:45:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1496
1609253400000|2020-12-29 14:50:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2882
1609253700000|2020-12-29 14:55:00|13787.2|13783.2|13791.8|13787.8|13791.8|13787.8|13787.2|13783.2|4874
1609254000000|2020-12-29 15:00:00|13790.3|13786.3|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|1487
1609254300000|2020-12-29 15:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1009
1609254600000|2020-12-29 15:10:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1145
1609254900000|2020-12-29 15:15:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13790.3|13786.3|10108
1609255200000|2020-12-29 15:20:00|||||||||645
1609255500000|2020-12-29 15:25:00|13795|13791|13795|13791|13795|13791|13795|13791|2022
1609255800000|2020-12-29 15:30:00|13796.5|13792.5|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|909
1609256100000|2020-12-29 15:35:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|2053
1609256400000|2020-12-29 15:40:00|13795|13791|13795|13791|13795|13791|13795|13791|4101
1609256700000|2020-12-29 15:45:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|3704
1609257000000|2020-12-29 15:50:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|875
1609257300000|2020-12-29 15:55:00|13795|13791|13791.8|13787.8|13795|13791|13791.8|13787.8|1291
1609257600000|2020-12-29 16:00:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|2424
1609257900000|2020-12-29 16:05:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1815
1609258200000|2020-12-29 16:10:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1396
1609258500000|2020-12-29 16:15:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2982
1609258800000|2020-12-29 16:20:00|||||||||1004
1609259100000|2020-12-29 16:25:00|||||||||366
1609259400000|2020-12-29 16:30:00|13795|13791|13795|13791|13795|13791|13795|13791|2631
1609259700000|2020-12-29 16:35:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|8052
1609260000000|2020-12-29 16:40:00|||||||||791
1609260300000|2020-12-29 16:45:00|13793.4|13789.4|13791.8|13787.8|13795|13791|13791.8|13787.8|9126
1609260600000|2020-12-29 16:50:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|3185
1609260900000|2020-12-29 16:55:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|727
1609261200000|2020-12-29 17:00:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2888
1609261500000|2020-12-29 17:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1964
1609261800000|2020-12-29 17:10:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|1937
1609262100000|2020-12-29 17:15:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|4991
1609262400000|2020-12-29 17:20:00|13795|13791|13795|13791|13795|13791|13795|13791|1695
1609262700000|2020-12-29 17:25:00|||||||||616
1609263000000|2020-12-29 17:30:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|2500
1609263300000|2020-12-29 17:35:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|4293
1609263600000|2020-12-29 17:40:00|||||||||3805
1609263900000|2020-12-29 17:45:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|6699
1609264200000|2020-12-29 17:50:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|5166
1609264500000|2020-12-29 17:55:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13793.4|13789.4|5042
1609264800000|2020-12-29 18:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13791.8|13787.8|11959
1609265100000|2020-12-29 18:05:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1873
1609265400000|2020-12-29 18:10:00|||||||||889
1609265700000|2020-12-29 18:15:00|||||||||926
1609266000000|2020-12-29 18:20:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1311
1609266300000|2020-12-29 18:25:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|685
1609266600000|2020-12-29 18:30:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|1006
1609266900000|2020-12-29 18:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|302
1609267200000|2020-12-29 18:40:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2470
1609267500000|2020-12-29 18:45:00|||||||||251
1609267800000|2020-12-29 18:50:00|||||||||311
1609268100000|2020-12-29 18:55:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2429
1609268400000|2020-12-29 19:00:00|||||||||1128
1609268700000|2020-12-29 19:05:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|181
1609269000000|2020-12-29 19:10:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|984
1609269300000|2020-12-29 19:15:00|||||||||46
1609269600000|2020-12-29 19:20:00|||||||||118
1609269900000|2020-12-29 19:25:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|5623
1609270200000|2020-12-29 19:30:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|317
1609270500000|2020-12-29 19:35:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|535
1609270800000|2020-12-29 19:40:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|1875
1609271100000|2020-12-29 19:45:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|1803
1609271400000|2020-12-29 19:50:00|13795|13791|13795|13791|13795|13791|13795|13791|1728
1609271700000|2020-12-29 19:55:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2941
1609272000000|2020-12-29 20:00:00|||||||||2505
1609272300000|2020-12-29 20:05:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|721
1609272600000|2020-12-29 20:10:00|||||||||516
1609272900000|2020-12-29 20:15:00|||||||||1024
1609273200000|2020-12-29 20:20:00|||||||||126
1609273500000|2020-12-29 20:25:00|||||||||65
1609273800000|2020-12-29 20:30:00|||||||||269
1609274100000|2020-12-29 20:35:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|4524
1609274400000|2020-12-29 20:40:00|13795|13791|13795|13791|13795|13791|13795|13791|877
1609274700000|2020-12-29 20:45:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|494
1609275000000|2020-12-29 20:50:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|617
1609275300000|2020-12-29 20:55:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|2773
1609275600000|2020-12-29 21:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1679
1609275900000|2020-12-29 21:05:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1026
1609276200000|2020-12-29 21:10:00|||||||||186
1609276500000|2020-12-29 21:15:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|769
1609276800000|2020-12-29 21:20:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|539
1609277100000|2020-12-29 21:25:00|||||||||127
1609277400000|2020-12-29 21:30:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1543
1609277700000|2020-12-29 21:35:00|||||||||115
1609278000000|2020-12-29 21:40:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|1848
1609278300000|2020-12-29 21:45:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1654
1609278600000|2020-12-29 21:50:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|915
1609278900000|2020-12-29 21:55:00|||||||||2864
1609282800000|2020-12-29 23:00:00|13789.5|13785.5|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|726
1609283100000|2020-12-29 23:05:00|||||||||121
1609283400000|2020-12-29 23:10:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|686
1609283700000|2020-12-29 23:15:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|143
1609284000000|2020-12-29 23:20:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|521
1609284300000|2020-12-29 23:25:00|||||||||13
1609284600000|2020-12-29 23:30:00|||||||||125
1609284900000|2020-12-29 23:35:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|562
1609285200000|2020-12-29 23:40:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|2692
1609285500000|2020-12-29 23:45:00|||||||||435
1609285800000|2020-12-29 23:50:00|||||||||37
1609286100000|2020-12-29 23:55:00|||||||||222
1609286400000|2020-12-30 00:00:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|284
1609286700000|2020-12-30 00:05:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|333
1609287000000|2020-12-30 00:10:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|220
1609287300000|2020-12-30 00:15:00|||||||||111
1609287600000|2020-12-30 00:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|867
1609287900000|2020-12-30 00:25:00|||||||||37
1609288200000|2020-12-30 00:30:00|||||||||59
1609288500000|2020-12-30 00:35:00|||||||||19
1609288800000|2020-12-30 00:40:00|||||||||309
1609289100000|2020-12-30 00:45:00|||||||||36
1609289400000|2020-12-30 00:50:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|567
1609289700000|2020-12-30 00:55:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|172
1609290000000|2020-12-30 01:00:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|122
1609290300000|2020-12-30 01:05:00|13793.4|13789.4|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|523
1609290600000|2020-12-30 01:10:00|||||||||19
1609290900000|2020-12-30 01:15:00|||||||||56
1609291200000|2020-12-30 01:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|171
1609291500000|2020-12-30 01:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|45
1609291800000|2020-12-30 01:30:00|||||||||5
1609292100000|2020-12-30 01:35:00|||||||||31
1609292400000|2020-12-30 01:40:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|322
1609292700000|2020-12-30 01:45:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|288
1609293000000|2020-12-30 01:50:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|428
1609293300000|2020-12-30 01:55:00|||||||||494
1609293600000|2020-12-30 02:00:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|414
1609293900000|2020-12-30 02:05:00|||||||||211
1609294200000|2020-12-30 02:10:00|||||||||12
1609294500000|2020-12-30 02:15:00|||||||||224
1609294800000|2020-12-30 02:20:00|||||||||10
1609295100000|2020-12-30 02:25:00|||||||||14
1609295400000|2020-12-30 02:30:00|||||||||10
1609295700000|2020-12-30 02:35:00|||||||||36
1609296000000|2020-12-30 02:40:00|||||||||82
1609296300000|2020-12-30 02:45:00|||||||||10
1609296600000|2020-12-30 02:50:00|||||||||11
1609296900000|2020-12-30 02:55:00|||||||||16
1609297200000|2020-12-30 03:00:00|||||||||612
1609297500000|2020-12-30 03:05:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|367
1609297800000|2020-12-30 03:10:00|||||||||140
1609298100000|2020-12-30 03:15:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|747
1609298400000|2020-12-30 03:20:00|||||||||641
1609298700000|2020-12-30 03:25:00|||||||||19
1609299000000|2020-12-30 03:30:00|||||||||135
1609299300000|2020-12-30 03:35:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|728
1609299600000|2020-12-30 03:40:00|13795|13791|13795|13791|13795|13791|13795|13791|383
1609299900000|2020-12-30 03:45:00|||||||||26
1609300200000|2020-12-30 03:50:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|35
1609300500000|2020-12-30 03:55:00|||||||||343
1609300800000|2020-12-30 04:00:00|||||||||6
1609301100000|2020-12-30 04:05:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|882
1609301400000|2020-12-30 04:10:00|||||||||723
1609301700000|2020-12-30 04:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|588
1609302000000|2020-12-30 04:20:00|||||||||149
1609302300000|2020-12-30 04:25:00|||||||||10
1609302600000|2020-12-30 04:30:00|||||||||66
1609302900000|2020-12-30 04:35:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|452
1609303200000|2020-12-30 04:40:00|||||||||4
1609303500000|2020-12-30 04:45:00|||||||||159
1609303800000|2020-12-30 04:50:00|||||||||78
1609304100000|2020-12-30 04:55:00|||||||||38
1609304400000|2020-12-30 05:00:00|||||||||70
1609304700000|2020-12-30 05:05:00|||||||||20
1609305000000|2020-12-30 05:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|134
1609305300000|2020-12-30 05:15:00|||||||||8
1609305600000|2020-12-30 05:20:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|242
1609305900000|2020-12-30 05:25:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|1625
1609306200000|2020-12-30 05:30:00|||||||||307
1609306500000|2020-12-30 05:35:00|||||||||28
1609306800000|2020-12-30 05:40:00|||||||||7
1609307100000|2020-12-30 05:45:00|||||||||5
1609307400000|2020-12-30 05:50:00|||||||||517
1609307700000|2020-12-30 05:55:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|252
1609308000000|2020-12-30 06:00:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|231
1609308300000|2020-12-30 06:05:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|304
1609308600000|2020-12-30 06:10:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|138
1609308900000|2020-12-30 06:15:00|||||||||32
1609309200000|2020-12-30 06:20:00|||||||||191
1609309500000|2020-12-30 06:25:00|||||||||96
1609309800000|2020-12-30 06:30:00|||||||||7
1609310100000|2020-12-30 06:35:00|||||||||8
1609310400000|2020-12-30 06:40:00|||||||||83
1609310700000|2020-12-30 06:45:00|||||||||17
1609311000000|2020-12-30 06:50:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|215
1609311300000|2020-12-30 06:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|105
1609311600000|2020-12-30 07:00:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|1307
1609311900000|2020-12-30 07:05:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1032
1609312200000|2020-12-30 07:10:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|1043
1609312500000|2020-12-30 07:15:00|||||||||625
1609312800000|2020-12-30 07:20:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|861
1609313100000|2020-12-30 07:25:00|||||||||895
1609313400000|2020-12-30 07:30:00|13784|13780|13784|13780|13784|13780|13784|13780|909
1609313700000|2020-12-30 07:35:00|||||||||371
1609314000000|2020-12-30 07:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|628
1609314300000|2020-12-30 07:45:00|||||||||185
1609314600000|2020-12-30 07:50:00|||||||||22
1609314900000|2020-12-30 07:55:00|||||||||71
1609315200000|2020-12-30 08:00:00|13784|13780|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|727
1609315500000|2020-12-30 08:05:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|1055
1609315800000|2020-12-30 08:10:00|13784|13780|13782.5|13778.5|13784|13780|13782.5|13778.5|1134
1609316100000|2020-12-30 08:15:00|||||||||585
1609316400000|2020-12-30 08:20:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|697
1609316700000|2020-12-30 08:25:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|894
1609317000000|2020-12-30 08:30:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1055
1609317300000|2020-12-30 08:35:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|462
1609317600000|2020-12-30 08:40:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|303
1609317900000|2020-12-30 08:45:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|1014
1609318200000|2020-12-30 08:50:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|2596
1609318500000|2020-12-30 08:55:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1000
1609318800000|2020-12-30 09:00:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|630
1609319100000|2020-12-30 09:05:00|||||||||106
1609319400000|2020-12-30 09:10:00|||||||||348
1609319700000|2020-12-30 09:15:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|1063
1609320000000|2020-12-30 09:20:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|202
1609320300000|2020-12-30 09:25:00|||||||||624
1609320600000|2020-12-30 09:30:00|||||||||619
1609320900000|2020-12-30 09:35:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|940
1609321200000|2020-12-30 09:40:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|872
1609321500000|2020-12-30 09:45:00|13780.9|13776.9|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|410
1609321800000|2020-12-30 09:50:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|221
1609322100000|2020-12-30 09:55:00|||||||||54
1609322400000|2020-12-30 10:00:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|339
1609322700000|2020-12-30 10:05:00|||||||||255
1609323000000|2020-12-30 10:10:00|||||||||361
1609323300000|2020-12-30 10:15:00|||||||||134
1609323600000|2020-12-30 10:20:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|775
1609323900000|2020-12-30 10:25:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|802
1609324200000|2020-12-30 10:30:00|||||||||98
1609324500000|2020-12-30 10:35:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|633
1609324800000|2020-12-30 10:40:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|1678
1609325100000|2020-12-30 10:45:00|||||||||140
1609325400000|2020-12-30 10:50:00|||||||||253
1609325700000|2020-12-30 10:55:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|398
1609326000000|2020-12-30 11:00:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|597
1609326300000|2020-12-30 11:05:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|852
1609326600000|2020-12-30 11:10:00|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|13777.8|13773.8|643
1609326900000|2020-12-30 11:15:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|97
1609327200000|2020-12-30 11:20:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|678
1609327500000|2020-12-30 11:25:00|||||||||40
1609327800000|2020-12-30 11:30:00|||||||||143
1609328100000|2020-12-30 11:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|444
1609328400000|2020-12-30 11:40:00|||||||||504
1609328700000|2020-12-30 11:45:00|||||||||78
1609329000000|2020-12-30 11:50:00|||||||||163
1609329300000|2020-12-30 11:55:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|309
1609329600000|2020-12-30 12:00:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|578
1609329900000|2020-12-30 12:05:00|||||||||55
1609330200000|2020-12-30 12:10:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|493
1609330500000|2020-12-30 12:15:00|||||||||123
1609330800000|2020-12-30 12:20:00|13782.5|13778.5|13780.9|13776.9|13782.5|13778.5|13780.9|13776.9|170
1609331100000|2020-12-30 12:25:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|538
1609331400000|2020-12-30 12:30:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|285
1609331700000|2020-12-30 12:35:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|869
1609332000000|2020-12-30 12:40:00|||||||||182
1609332300000|2020-12-30 12:45:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|425
1609332600000|2020-12-30 12:50:00|||||||||177
1609332900000|2020-12-30 12:55:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|1318
1609333200000|2020-12-30 13:00:00|13784|13780|13784|13780|13785.6|13781.6|13784|13780|1414
1609333500000|2020-12-30 13:05:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|465
1609333800000|2020-12-30 13:10:00|||||||||268
1609334100000|2020-12-30 13:15:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2884
1609334400000|2020-12-30 13:20:00|13788.7|13784.7|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|2714
1609334700000|2020-12-30 13:25:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4098
1609335000000|2020-12-30 13:30:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1813
1609335300000|2020-12-30 13:35:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|1708
1609335600000|2020-12-30 13:40:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1444
1609335900000|2020-12-30 13:45:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|937
1609336200000|2020-12-30 13:50:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|4629
1609336500000|2020-12-30 13:55:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1511
1609336800000|2020-12-30 14:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|2357
1609337100000|2020-12-30 14:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|722
1609337400000|2020-12-30 14:10:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|932
1609337700000|2020-12-30 14:15:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1528
1609338000000|2020-12-30 14:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|464
1609338300000|2020-12-30 14:25:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|444
1609338600000|2020-12-30 14:30:00|||||||||994
1609338900000|2020-12-30 14:35:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|2552
1609339200000|2020-12-30 14:40:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|236
1609339500000|2020-12-30 14:45:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1102
1609339800000|2020-12-30 14:50:00|13791.8|13787.8|13796.5|13792.5|13796.5|13792.5|13790.3|13786.3|4323
1609340100000|2020-12-30 14:55:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|7173
1609340400000|2020-12-30 15:00:00|13795|13791|13791.8|13787.8|13795|13791|13791.8|13787.8|3683
1609340700000|2020-12-30 15:05:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1507
1609341000000|2020-12-30 15:10:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|801
1609341300000|2020-12-30 15:15:00|||||||||560
1609341600000|2020-12-30 15:20:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|4155
1609341900000|2020-12-30 15:25:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|2623
1609342200000|2020-12-30 15:30:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|4575
1609342500000|2020-12-30 15:35:00|||||||||307
1609342800000|2020-12-30 15:40:00|||||||||842
1609343100000|2020-12-30 15:45:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|3656
1609343400000|2020-12-30 15:50:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|5826
1609343700000|2020-12-30 15:55:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|4006
1609344000000|2020-12-30 16:00:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|3644
1609344300000|2020-12-30 16:05:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|2041
1609344600000|2020-12-30 16:10:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13788.7|13784.7|5461
1609344900000|2020-12-30 16:15:00|||||||||237
1609345200000|2020-12-30 16:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|883
1609345500000|2020-12-30 16:25:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|3066
1609345800000|2020-12-30 16:30:00|||||||||1286
1609346100000|2020-12-30 16:35:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1794
1609346400000|2020-12-30 16:40:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1438
1609346700000|2020-12-30 16:45:00|||||||||235
1609347000000|2020-12-30 16:50:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|752
1609347300000|2020-12-30 16:55:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|601
1609347600000|2020-12-30 17:00:00|13795|13791|13795|13791|13795|13791|13795|13791|264
1609347900000|2020-12-30 17:05:00|||||||||340
1609348200000|2020-12-30 17:10:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2346
1609348500000|2020-12-30 17:15:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1036
1609348800000|2020-12-30 17:20:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|3891
1609349100000|2020-12-30 17:25:00|13791.8|13787.8|13795|13791|13796.5|13792.5|13791.8|13787.8|1076
1609349400000|2020-12-30 17:30:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13793.4|13789.4|1763
1609349700000|2020-12-30 17:35:00|13793.4|13789.4|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|1395
1609350000000|2020-12-30 17:40:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1499
1609350300000|2020-12-30 17:45:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|404
1609350600000|2020-12-30 17:50:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1396
1609350900000|2020-12-30 17:55:00|||||||||247
1609351200000|2020-12-30 18:00:00|||||||||1280
1609351500000|2020-12-30 18:05:00|||||||||306
1609351800000|2020-12-30 18:10:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|1422
1609352100000|2020-12-30 18:15:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|2618
1609352400000|2020-12-30 18:20:00|||||||||208
1609352700000|2020-12-30 18:25:00|||||||||428
1609353000000|2020-12-30 18:30:00|||||||||2196
1609353300000|2020-12-30 18:35:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|1208
1609353600000|2020-12-30 18:40:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|1437
1609353900000|2020-12-30 18:45:00|||||||||292
1609354200000|2020-12-30 18:50:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|469
1609354500000|2020-12-30 18:55:00|||||||||315
1609354800000|2020-12-30 19:00:00|||||||||899
1609355100000|2020-12-30 19:05:00|||||||||571
1609355400000|2020-12-30 19:10:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|4734
1609355700000|2020-12-30 19:15:00|||||||||1124
1609356000000|2020-12-30 19:20:00|||||||||341
1609356300000|2020-12-30 19:25:00|||||||||762
1609356600000|2020-12-30 19:30:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|4048
1609356900000|2020-12-30 19:35:00|||||||||1009
1609357200000|2020-12-30 19:40:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|3393
1609357500000|2020-12-30 19:45:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|2800
1609357800000|2020-12-30 19:50:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|2314
1609358100000|2020-12-30 19:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|5731
1609358400000|2020-12-30 20:00:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13795|13791|10570
1609358700000|2020-12-30 20:05:00|13795|13791|13795|13791|13795|13791|13795|13791|1035
1609359000000|2020-12-30 20:10:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|1903
1609359300000|2020-12-30 20:15:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|881
1609359600000|2020-12-30 20:20:00|||||||||1082
1609359900000|2020-12-30 20:25:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1525
1609360200000|2020-12-30 20:30:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|3108
1609360500000|2020-12-30 20:35:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1758
1609360800000|2020-12-30 20:40:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|591
1609361100000|2020-12-30 20:45:00|||||||||670
1609361400000|2020-12-30 20:50:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1920
1609361700000|2020-12-30 20:55:00|||||||||2706
1609362000000|2020-12-30 21:00:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1472
1609362300000|2020-12-30 21:05:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|418
1609362600000|2020-12-30 21:10:00|||||||||266
1609362900000|2020-12-30 21:15:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|802
1609363200000|2020-12-30 21:20:00|||||||||251
1609363500000|2020-12-30 21:25:00|||||||||404
1609363800000|2020-12-30 21:30:00|||||||||309
1609364100000|2020-12-30 21:35:00|||||||||241
1609364400000|2020-12-30 21:40:00|||||||||107
1609364700000|2020-12-30 21:45:00|||||||||678
1609365000000|2020-12-30 21:50:00|||||||||88
1609365300000|2020-12-30 21:55:00|||||||||3683
1609369200000|2020-12-30 23:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|451
1609369500000|2020-12-30 23:05:00|||||||||416
1609369800000|2020-12-30 23:10:00|||||||||126
1609370100000|2020-12-30 23:15:00|||||||||16
1609370400000|2020-12-30 23:20:00|||||||||9
1609370700000|2020-12-30 23:25:00|||||||||30
1609371000000|2020-12-30 23:30:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|1094
1609371300000|2020-12-30 23:35:00|||||||||6
1609371600000|2020-12-30 23:40:00|||||||||512
1609371900000|2020-12-30 23:45:00|||||||||1
1609372200000|2020-12-30 23:50:00|||||||||4
1609372500000|2020-12-30 23:55:00|||||||||12
1609372800000|2020-12-31 00:00:00|||||||||203
1609373100000|2020-12-31 00:05:00|||||||||8
1609373400000|2020-12-31 00:10:00|||||||||5
1609373700000|2020-12-31 00:15:00|||||||||16
1609374000000|2020-12-31 00:20:00|||||||||47
1609374300000|2020-12-31 00:25:00|||||||||58
1609374600000|2020-12-31 00:30:00|||||||||4
1609375200000|2020-12-31 00:40:00|||||||||2
1609375500000|2020-12-31 00:45:00|||||||||9
1609375800000|2020-12-31 00:50:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|286
1609376100000|2020-12-31 00:55:00|||||||||73
1609376400000|2020-12-31 01:00:00|||||||||15
1609376700000|2020-12-31 01:05:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|76
1609377000000|2020-12-31 01:10:00|||||||||45
1609377300000|2020-12-31 01:15:00|||||||||17
1609377900000|2020-12-31 01:25:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|373
1609378200000|2020-12-31 01:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|737
1609378500000|2020-12-31 01:35:00|||||||||903
1609378800000|2020-12-31 01:40:00|||||||||3
1609379100000|2020-12-31 01:45:00|||||||||33
1609379400000|2020-12-31 01:50:00|||||||||66
1609379700000|2020-12-31 01:55:00|||||||||99
1609380000000|2020-12-31 02:00:00|||||||||446
1609380300000|2020-12-31 02:05:00|||||||||37
1609380600000|2020-12-31 02:10:00|||||||||1
1609380900000|2020-12-31 02:15:00|||||||||3
1609381200000|2020-12-31 02:20:00|||||||||110
1609381500000|2020-12-31 02:25:00|||||||||180
1609381800000|2020-12-31 02:30:00|||||||||15
1609382100000|2020-12-31 02:35:00|||||||||345
1609382400000|2020-12-31 02:40:00|||||||||176
1609382700000|2020-12-31 02:45:00|||||||||111
1609383000000|2020-12-31 02:50:00|||||||||14
1609383300000|2020-12-31 02:55:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|693
1609383600000|2020-12-31 03:00:00|||||||||255
1609383900000|2020-12-31 03:05:00|||||||||111
1609384200000|2020-12-31 03:10:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|588
1609384500000|2020-12-31 03:15:00|||||||||12
1609384800000|2020-12-31 03:20:00|||||||||490
1609385100000|2020-12-31 03:25:00|||||||||72
1609385400000|2020-12-31 03:30:00|||||||||43
1609385700000|2020-12-31 03:35:00|||||||||114
1609386000000|2020-12-31 03:40:00|||||||||46
1609386300000|2020-12-31 03:45:00|||||||||94
1609386600000|2020-12-31 03:50:00|||||||||53
1609386900000|2020-12-31 03:55:00|||||||||61
1609387200000|2020-12-31 04:00:00|||||||||375
1609387500000|2020-12-31 04:05:00|||||||||60
1609387800000|2020-12-31 04:10:00|||||||||50
1609388100000|2020-12-31 04:15:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|36
1609388400000|2020-12-31 04:20:00|||||||||108
1609388700000|2020-12-31 04:25:00|||||||||11
1609389000000|2020-12-31 04:30:00|||||||||320
1609389300000|2020-12-31 04:35:00|||||||||20
1609389600000|2020-12-31 04:40:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|937
1609389900000|2020-12-31 04:45:00|||||||||7
1609390200000|2020-12-31 04:50:00|||||||||29
1609390500000|2020-12-31 04:55:00|||||||||81
1609390800000|2020-12-31 05:00:00|||||||||225
1609391100000|2020-12-31 05:05:00|||||||||186
1609391400000|2020-12-31 05:10:00|||||||||90
1609391700000|2020-12-31 05:15:00|||||||||332
1609392000000|2020-12-31 05:20:00|||||||||24
1609392300000|2020-12-31 05:25:00|||||||||82
1609392600000|2020-12-31 05:30:00|||||||||57
1609392900000|2020-12-31 05:35:00|||||||||5
1609393200000|2020-12-31 05:40:00|||||||||206
1609393500000|2020-12-31 05:45:00|||||||||33
1609393800000|2020-12-31 05:50:00|||||||||80
1609394100000|2020-12-31 05:55:00|||||||||112
1609394400000|2020-12-31 06:00:00|||||||||46
1609394700000|2020-12-31 06:05:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|105
1609395000000|2020-12-31 06:10:00|||||||||99
1609395300000|2020-12-31 06:15:00|||||||||96
1609395600000|2020-12-31 06:20:00|||||||||40
1609395900000|2020-12-31 06:25:00|||||||||47
1609396200000|2020-12-31 06:30:00|||||||||3
1609396500000|2020-12-31 06:35:00|||||||||7
1609396800000|2020-12-31 06:40:00|||||||||438
1609397100000|2020-12-31 06:45:00|||||||||5
1609397400000|2020-12-31 06:50:00|||||||||52
1609397700000|2020-12-31 06:55:00|||||||||8
1609398000000|2020-12-31 07:00:00|||||||||74
1609398300000|2020-12-31 07:05:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|727
1609398600000|2020-12-31 07:10:00|||||||||1
1609398900000|2020-12-31 07:15:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|148
1609399200000|2020-12-31 07:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|348
1609399500000|2020-12-31 07:25:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1137
1609399800000|2020-12-31 07:30:00|||||||||103
1609400100000|2020-12-31 07:35:00|||||||||96
1609400400000|2020-12-31 07:40:00|||||||||595
1609400700000|2020-12-31 07:45:00|||||||||97
1609401000000|2020-12-31 07:50:00|||||||||96
1609401300000|2020-12-31 07:55:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|547
1609401600000|2020-12-31 08:00:00|||||||||266
1609401900000|2020-12-31 08:05:00|||||||||38
1609402200000|2020-12-31 08:10:00|||||||||168
1609402500000|2020-12-31 08:15:00|||||||||173
1609402800000|2020-12-31 08:20:00|||||||||317
1609403100000|2020-12-31 08:25:00|||||||||614
1609403400000|2020-12-31 08:30:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1052
1609403700000|2020-12-31 08:35:00|||||||||71
1609404000000|2020-12-31 08:40:00|||||||||141
1609404300000|2020-12-31 08:45:00|||||||||97
1609404600000|2020-12-31 08:50:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|647
1609404900000|2020-12-31 08:55:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|107
1609405200000|2020-12-31 09:00:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|159
1609405500000|2020-12-31 09:05:00|||||||||432
1609405800000|2020-12-31 09:10:00|||||||||43
1609406100000|2020-12-31 09:15:00|||||||||85
1609406400000|2020-12-31 09:20:00|||||||||19
1609406700000|2020-12-31 09:25:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|111
1609407000000|2020-12-31 09:30:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|1122
1609407300000|2020-12-31 09:35:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|716
1609407600000|2020-12-31 09:40:00|||||||||3513
1609407900000|2020-12-31 09:45:00|||||||||99
1609408200000|2020-12-31 09:50:00|||||||||184
1609408500000|2020-12-31 09:55:00|||||||||107
1609408800000|2020-12-31 10:00:00|||||||||126
1609409100000|2020-12-31 10:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|235
1609409400000|2020-12-31 10:10:00|||||||||685
1609409700000|2020-12-31 10:15:00|||||||||25
1609410000000|2020-12-31 10:20:00|||||||||30
1609410300000|2020-12-31 10:25:00|||||||||104
1609410600000|2020-12-31 10:30:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|591
1609410900000|2020-12-31 10:35:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|3658
1609411200000|2020-12-31 10:40:00|||||||||21
1609411500000|2020-12-31 10:45:00|||||||||26
1609411800000|2020-12-31 10:50:00|||||||||29
1609412100000|2020-12-31 10:55:00|||||||||126
1609412400000|2020-12-31 11:00:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|179
1609412700000|2020-12-31 11:05:00|||||||||53
1609413000000|2020-12-31 11:10:00|||||||||308
1609413300000|2020-12-31 11:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|511
1609413600000|2020-12-31 11:20:00|||||||||185
1609413900000|2020-12-31 11:25:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|396
1609414200000|2020-12-31 11:30:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|621
1609414500000|2020-12-31 11:35:00|||||||||664
1609414800000|2020-12-31 11:40:00|||||||||181
1609415100000|2020-12-31 11:45:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|468
1609415400000|2020-12-31 11:50:00|||||||||1007
1609415700000|2020-12-31 11:55:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|746
1609416000000|2020-12-31 12:00:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1327
1609416300000|2020-12-31 12:05:00|||||||||143
1609416600000|2020-12-31 12:10:00|||||||||307
1609416900000|2020-12-31 12:15:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|844
1609417200000|2020-12-31 12:20:00|||||||||130
1609417500000|2020-12-31 12:25:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|280
1609417800000|2020-12-31 12:30:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|1616
1609418100000|2020-12-31 12:35:00|||||||||133
1609418400000|2020-12-31 12:40:00|||||||||80
1609418700000|2020-12-31 12:45:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|196
1609419000000|2020-12-31 12:50:00|||||||||11
1609419300000|2020-12-31 12:55:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1080
1609419600000|2020-12-31 13:00:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|802
1609419900000|2020-12-31 13:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|435
1609420200000|2020-12-31 13:10:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1600
1609420500000|2020-12-31 13:15:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|593
1609420800000|2020-12-31 13:20:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|458
1609421100000|2020-12-31 13:25:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|2090
1609421400000|2020-12-31 13:30:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1196
1609421700000|2020-12-31 13:35:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|958
1609422000000|2020-12-31 13:40:00|13798.1|13794.1|13795|13791|13798.1|13794.1|13795|13791|1026
1609422300000|2020-12-31 13:45:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|1731
1609422600000|2020-12-31 13:50:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|2068
1609422900000|2020-12-31 13:55:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1090
1609423200000|2020-12-31 14:00:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|3386
1609423500000|2020-12-31 14:05:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|600
1609423800000|2020-12-31 14:10:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2150
1609424100000|2020-12-31 14:15:00|||||||||456
1609424400000|2020-12-31 14:20:00|||||||||1103
1609424700000|2020-12-31 14:25:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1809
1609425000000|2020-12-31 14:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|1716
1609425300000|2020-12-31 14:35:00|||||||||321
1609425600000|2020-12-31 14:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|663
1609425900000|2020-12-31 14:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|958
1609426200000|2020-12-31 14:50:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1119
1609426500000|2020-12-31 14:55:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|3495
1609426800000|2020-12-31 15:00:00|||||||||579
1609427100000|2020-12-31 15:05:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1282
1609427400000|2020-12-31 15:10:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1874
1609427700000|2020-12-31 15:15:00|||||||||1384
1609428000000|2020-12-31 15:20:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|2650
1609428300000|2020-12-31 15:25:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2064
1609428600000|2020-12-31 15:30:00|||||||||457
1609428900000|2020-12-31 15:35:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1484
1609429200000|2020-12-31 15:40:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|1472
1609429500000|2020-12-31 15:45:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1143
1609429800000|2020-12-31 15:50:00|||||||||1452
1609430100000|2020-12-31 15:55:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|3446
1609430400000|2020-12-31 16:00:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2806
1609430700000|2020-12-31 16:05:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|3699
1609431000000|2020-12-31 16:10:00|13809|13805|13807.5|13803.5|13809|13805|13805.9|13801.9|2627
1609431300000|2020-12-31 16:15:00|||||||||820
1609431600000|2020-12-31 16:20:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|4174
1609431900000|2020-12-31 16:25:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2488
1609432200000|2020-12-31 16:30:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|1444
1609432500000|2020-12-31 16:35:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|1621
1609432800000|2020-12-31 16:40:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|3860
1609433100000|2020-12-31 16:45:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2397
1609433400000|2020-12-31 16:50:00|||||||||1029
1609433700000|2020-12-31 16:55:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|3159
1609434000000|2020-12-31 17:00:00|||||||||2595
1609434300000|2020-12-31 17:05:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|5040
1609434600000|2020-12-31 17:10:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|7803
1609434900000|2020-12-31 17:15:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|4322
1609435200000|2020-12-31 17:20:00|13809|13805|13809|13805|13809|13805|13809|13805|4145
1609435500000|2020-12-31 17:25:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|4465
1609435800000|2020-12-31 17:30:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|5059
1609436100000|2020-12-31 17:35:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|6754
1609436400000|2020-12-31 17:40:00|13805.9|13801.9|13807.5|13803.5|13809|13805|13805.9|13801.9|9013
1609436700000|2020-12-31 17:45:00|13805.9|13801.9|13809|13805|13809|13805|13805.9|13801.9|7697
1609437000000|2020-12-31 17:50:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|5976
1609437300000|2020-12-31 17:55:00|13809|13805|13812.2|13808.2|13812.2|13808.2|13807.5|13803.5|21877
1609437600000|2020-12-31 18:00:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13807.5|13803.5|31404
1609437900000|2020-12-31 18:05:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|2239
1609438200000|2020-12-31 18:10:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|4316
1609438500000|2020-12-31 18:15:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13805.9|13801.9|5043
1609438800000|2020-12-31 18:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|2837
1609439100000|2020-12-31 18:25:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1857
1609439400000|2020-12-31 18:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1931
1609439700000|2020-12-31 18:35:00|13804.3|13800.3|13807.5|13803.5|13807.5|13803.5|13804.3|13800.3|3308
1609440000000|2020-12-31 18:40:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|3201
1609440300000|2020-12-31 18:45:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|4296
1609440600000|2020-12-31 18:50:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2359
1609440900000|2020-12-31 18:55:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|2425
1609441200000|2020-12-31 19:00:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|3288
1609441500000|2020-12-31 19:05:00|||||||||348
1609441800000|2020-12-31 19:10:00|||||||||332
1609442100000|2020-12-31 19:15:00|||||||||231
1609442400000|2020-12-31 19:20:00|||||||||199
1609442700000|2020-12-31 19:25:00|||||||||736
1609443000000|2020-12-31 19:30:00|||||||||35
1609443300000|2020-12-31 19:35:00|||||||||71
1609443600000|2020-12-31 19:40:00|||||||||205
1609443900000|2020-12-31 19:45:00|||||||||224
1609444200000|2020-12-31 19:50:00|||||||||1505
1609444500000|2020-12-31 19:55:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1691
1609444800000|2020-12-31 20:00:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|1115
1609445100000|2020-12-31 20:05:00|||||||||122
1609445400000|2020-12-31 20:10:00|||||||||185
1609445700000|2020-12-31 20:15:00|||||||||157
1609446000000|2020-12-31 20:20:00|||||||||210
1609446300000|2020-12-31 20:25:00|||||||||65
1609446600000|2020-12-31 20:30:00|||||||||106
1609446900000|2020-12-31 20:35:00|||||||||237
1609447200000|2020-12-31 20:40:00|||||||||484
1609447500000|2020-12-31 20:45:00|||||||||1018
1609447800000|2020-12-31 20:50:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|3391
1609448100000|2020-12-31 20:55:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|2773
1609448400000|2020-12-31 21:00:00|||||||||789
1609448700000|2020-12-31 21:05:00|||||||||191
1609449000000|2020-12-31 21:10:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|2003
1609449300000|2020-12-31 21:15:00|||||||||1255
1609449600000|2020-12-31 21:20:00|||||||||179
1609449900000|2020-12-31 21:25:00|||||||||118
1609450200000|2020-12-31 21:30:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|684
1609450500000|2020-12-31 21:35:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|552
1609450800000|2020-12-31 21:40:00|||||||||71
1609451100000|2020-12-31 21:45:00|||||||||143
1609451400000|2020-12-31 21:50:00|||||||||732
1609451700000|2020-12-31 21:55:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|404
1609714800000|2021-01-03 23:00:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|4624
1609715100000|2021-01-03 23:05:00|||||||||1365
1609715400000|2021-01-03 23:10:00|||||||||384
1609715700000|2021-01-03 23:15:00|||||||||535
1609716000000|2021-01-03 23:20:00|||||||||1039
1609716300000|2021-01-03 23:25:00|||||||||495
1609716600000|2021-01-03 23:30:00|||||||||815
1609716900000|2021-01-03 23:35:00|||||||||460
1609717200000|2021-01-03 23:40:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|1707
1609717500000|2021-01-03 23:45:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|939
1609717800000|2021-01-03 23:50:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|1257
1609718100000|2021-01-03 23:55:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|715
1609718400000|2021-01-04 00:00:00|13799.7|13795.7|13798.1|13794.1|13801.2|13797.2|13796.5|13792.5|1743
1609718700000|2021-01-04 00:05:00|||||||||726
1609719000000|2021-01-04 00:10:00|||||||||968
1609719300000|2021-01-04 00:15:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|704
1609719600000|2021-01-04 00:20:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|908
1609719900000|2021-01-04 00:25:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|509
1609720200000|2021-01-04 00:30:00|||||||||503
1609720500000|2021-01-04 00:35:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|998
1609720800000|2021-01-04 00:40:00|||||||||547
1609721100000|2021-01-04 00:45:00|||||||||438
1609721400000|2021-01-04 00:50:00|||||||||679
1609721700000|2021-01-04 00:55:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|1489
1609722000000|2021-01-04 01:00:00|13795|13791|13795|13791|13796.5|13792.5|13795|13791|628
1609722300000|2021-01-04 01:05:00|13793.4|13789.4|13795|13791|13795|13791|13793.4|13789.4|1139
1609722600000|2021-01-04 01:10:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|721
1609722900000|2021-01-04 01:15:00|13795|13791|13793.4|13789.4|13795|13791|13793.4|13789.4|1209
1609723200000|2021-01-04 01:20:00|||||||||599
1609723500000|2021-01-04 01:25:00|||||||||1002
1609723800000|2021-01-04 01:30:00|||||||||624
1609724100000|2021-01-04 01:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|611
1609724400000|2021-01-04 01:40:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1926
1609724700000|2021-01-04 01:45:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|850
1609725000000|2021-01-04 01:50:00|||||||||540
1609725300000|2021-01-04 01:55:00|||||||||388
1609725600000|2021-01-04 02:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1963
1609725900000|2021-01-04 02:05:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|851
1609726200000|2021-01-04 02:10:00|||||||||252
1609726500000|2021-01-04 02:15:00|||||||||488
1609726800000|2021-01-04 02:20:00|||||||||201
1609727100000|2021-01-04 02:25:00|||||||||225
1609727400000|2021-01-04 02:30:00|||||||||329
1609727700000|2021-01-04 02:35:00|||||||||289
1609728000000|2021-01-04 02:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|613
1609728300000|2021-01-04 02:45:00|||||||||3773
1609728600000|2021-01-04 02:50:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|973
1609728900000|2021-01-04 02:55:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|391
1609729200000|2021-01-04 03:00:00|||||||||289
1609729500000|2021-01-04 03:05:00|||||||||275
1609729800000|2021-01-04 03:10:00|||||||||245
1609730100000|2021-01-04 03:15:00|||||||||785
1609730400000|2021-01-04 03:20:00|||||||||510
1609730700000|2021-01-04 03:25:00|||||||||443
1609731000000|2021-01-04 03:30:00|||||||||918
1609731300000|2021-01-04 03:35:00|||||||||145
1609731600000|2021-01-04 03:40:00|||||||||351
1609731900000|2021-01-04 03:45:00|||||||||97
1609732200000|2021-01-04 03:50:00|||||||||483
1609732500000|2021-01-04 03:55:00|||||||||181
1609732800000|2021-01-04 04:00:00|||||||||24
1609733100000|2021-01-04 04:05:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1027
1609733400000|2021-01-04 04:10:00|||||||||6
1609733700000|2021-01-04 04:15:00|||||||||510
1609734000000|2021-01-04 04:20:00|||||||||68
1609734300000|2021-01-04 04:25:00|||||||||67
1609734600000|2021-01-04 04:30:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1356
1609734900000|2021-01-04 04:35:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|660
1609735200000|2021-01-04 04:40:00|||||||||121
1609735500000|2021-01-04 04:45:00|||||||||296
1609735800000|2021-01-04 04:50:00|||||||||27
1609736100000|2021-01-04 04:55:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|222
1609736400000|2021-01-04 05:00:00|||||||||3
1609736700000|2021-01-04 05:05:00|||||||||1
1609737000000|2021-01-04 05:10:00|||||||||1333
1609737300000|2021-01-04 05:15:00|||||||||34
1609737600000|2021-01-04 05:20:00|||||||||178
1609737900000|2021-01-04 05:25:00|||||||||395
1609738200000|2021-01-04 05:30:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|992
1609738500000|2021-01-04 05:35:00|||||||||376
1609738800000|2021-01-04 05:40:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|278
1609739100000|2021-01-04 05:45:00|||||||||8
1609739400000|2021-01-04 05:50:00|||||||||5
1609739700000|2021-01-04 05:55:00|||||||||23
1609740000000|2021-01-04 06:00:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|426
1609740300000|2021-01-04 06:05:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|422
1609740600000|2021-01-04 06:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|701
1609740900000|2021-01-04 06:15:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|165
1609741200000|2021-01-04 06:20:00|||||||||23
1609741500000|2021-01-04 06:25:00|||||||||360
1609741800000|2021-01-04 06:30:00|||||||||253
1609742100000|2021-01-04 06:35:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|303
1609742400000|2021-01-04 06:40:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|498
1609742700000|2021-01-04 06:45:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|511
1609743000000|2021-01-04 06:50:00|||||||||449
1609743300000|2021-01-04 06:55:00|||||||||12
1609743600000|2021-01-04 07:00:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2486
1609743900000|2021-01-04 07:05:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1690
1609744200000|2021-01-04 07:10:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1520
1609744500000|2021-01-04 07:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1742
1609744800000|2021-01-04 07:20:00|13787.2|13783.2|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|1557
1609745100000|2021-01-04 07:25:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|1188
1609745400000|2021-01-04 07:30:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|994
1609745700000|2021-01-04 07:35:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|726
1609746000000|2021-01-04 07:40:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13787.2|13783.2|1171
1609746300000|2021-01-04 07:45:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1076
1609746600000|2021-01-04 07:50:00|||||||||913
1609746900000|2021-01-04 07:55:00|||||||||985
1609747200000|2021-01-04 08:00:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|1286
1609747500000|2021-01-04 08:05:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|2497
1609747800000|2021-01-04 08:10:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|2006
1609748100000|2021-01-04 08:15:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13793.4|13789.4|1017
1609748400000|2021-01-04 08:20:00|13798.1|13794.1|13799.7|13795.7|13801.2|13797.2|13796.5|13792.5|2545
1609748700000|2021-01-04 08:25:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2017
1609749000000|2021-01-04 08:30:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|4376
1609749300000|2021-01-04 08:35:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|2241
1609749600000|2021-01-04 08:40:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|3003
1609749900000|2021-01-04 08:45:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|2223
1609750200000|2021-01-04 08:50:00|13805.9|13801.9|13802.8|13798.8|13805.9|13801.9|13802.8|13798.8|1706
1609750500000|2021-01-04 08:55:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2510
1609750800000|2021-01-04 09:00:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13799.7|13795.7|3548
1609751100000|2021-01-04 09:05:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1415
1609751400000|2021-01-04 09:10:00|||||||||555
1609751700000|2021-01-04 09:15:00|13802.8|13798.8|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|476
1609752000000|2021-01-04 09:20:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|2667
1609752300000|2021-01-04 09:25:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|2643
1609752600000|2021-01-04 09:30:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|865
1609752900000|2021-01-04 09:35:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|601
1609753200000|2021-01-04 09:40:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|1556
1609753500000|2021-01-04 09:45:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|993
1609753800000|2021-01-04 09:50:00|13796.5|13792.5|13799.7|13795.7|13799.7|13795.7|13796.5|13792.5|872
1609754100000|2021-01-04 09:55:00|||||||||333
1609754400000|2021-01-04 10:00:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|907
1609754700000|2021-01-04 10:05:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|345
1609755000000|2021-01-04 10:10:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|841
1609755300000|2021-01-04 10:15:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|762
1609755600000|2021-01-04 10:20:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|511
1609755900000|2021-01-04 10:25:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1758
1609756200000|2021-01-04 10:30:00|||||||||185
1609756500000|2021-01-04 10:35:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|906
1609756800000|2021-01-04 10:40:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|264
1609757100000|2021-01-04 10:45:00|||||||||787
1609757400000|2021-01-04 10:50:00|13796.5|13792.5|13799.7|13795.7|13799.7|13795.7|13796.5|13792.5|1102
1609757700000|2021-01-04 10:55:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|488
1609758000000|2021-01-04 11:00:00|13801.2|13797.2|13798.1|13794.1|13801.2|13797.2|13798.1|13794.1|1071
1609758300000|2021-01-04 11:05:00|||||||||1024
1609758600000|2021-01-04 11:10:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2898
1609758900000|2021-01-04 11:15:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|202
1609759200000|2021-01-04 11:20:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|579
1609759500000|2021-01-04 11:25:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|252
1609759800000|2021-01-04 11:30:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|857
1609760100000|2021-01-04 11:35:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|495
1609760400000|2021-01-04 11:40:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|2717
1609760700000|2021-01-04 11:45:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1156
1609761000000|2021-01-04 11:50:00|||||||||335
1609761300000|2021-01-04 11:55:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1344
1609761600000|2021-01-04 12:00:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|615
1609761900000|2021-01-04 12:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|556
1609762200000|2021-01-04 12:10:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|453
1609762500000|2021-01-04 12:15:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|771
1609762800000|2021-01-04 12:20:00|||||||||126
1609763100000|2021-01-04 12:25:00|||||||||609
1609763400000|2021-01-04 12:30:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|499
1609763700000|2021-01-04 12:35:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|1334
1609764000000|2021-01-04 12:40:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|896
1609764300000|2021-01-04 12:45:00|||||||||530
1609764600000|2021-01-04 12:50:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|2109
1609764900000|2021-01-04 12:55:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|313
1609765200000|2021-01-04 13:00:00|13802.8|13798.8|13798.1|13794.1|13802.8|13798.8|13798.1|13794.1|6914
1609765500000|2021-01-04 13:05:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1533
1609765800000|2021-01-04 13:10:00|13798.1|13794.1|13799.7|13795.7|13801.2|13797.2|13798.1|13794.1|2574
1609766100000|2021-01-04 13:15:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|2894
1609766400000|2021-01-04 13:20:00|13799.7|13795.7|13804.3|13800.3|13805.9|13801.9|13798.1|13794.1|3125
1609766700000|2021-01-04 13:25:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1012
1609767000000|2021-01-04 13:30:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1809
1609767300000|2021-01-04 13:35:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3378
1609767600000|2021-01-04 13:40:00|13802.8|13798.8|13801.2|13797.2|13804.3|13800.3|13801.2|13797.2|1391
1609767900000|2021-01-04 13:45:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2785
1609768200000|2021-01-04 13:50:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|1668
1609768500000|2021-01-04 13:55:00|13801.2|13797.2|13798.1|13794.1|13801.2|13797.2|13796.5|13792.5|2501
1609768800000|2021-01-04 14:00:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2625
1609769100000|2021-01-04 14:05:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|3541
1609769400000|2021-01-04 14:10:00|13791.8|13787.8|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|2373
1609769700000|2021-01-04 14:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|8163
1609770000000|2021-01-04 14:20:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|3632
1609770300000|2021-01-04 14:25:00|13787.2|13783.2|13785.6|13781.6|13788.7|13784.7|13785.6|13781.6|2483
1609770600000|2021-01-04 14:30:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|6496
1609770900000|2021-01-04 14:35:00|13787.2|13783.2|13790.3|13786.3|13791.8|13787.8|13785.6|13781.6|7268
1609771200000|2021-01-04 14:40:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|4060
1609771500000|2021-01-04 14:45:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|4006
1609771800000|2021-01-04 14:50:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|5679
1609772100000|2021-01-04 14:55:00|13795|13791|13798.1|13794.1|13798.1|13794.1|13793.4|13789.4|3807
1609772400000|2021-01-04 15:00:00|||||||||1164
1609772700000|2021-01-04 15:05:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|3776
1609773000000|2021-01-04 15:10:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|4259
1609773300000|2021-01-04 15:15:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13795|13791|5709
1609773600000|2021-01-04 15:20:00|13798.1|13794.1|13802.8|13798.8|13804.3|13800.3|13796.5|13792.5|8179
1609773900000|2021-01-04 15:25:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|3216
1609774200000|2021-01-04 15:30:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|2352
1609774500000|2021-01-04 15:35:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|8129
1609774800000|2021-01-04 15:40:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|5109
1609775100000|2021-01-04 15:45:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13802.8|13798.8|2739
1609775400000|2021-01-04 15:50:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|5344
1609775700000|2021-01-04 15:55:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2377
1609776000000|2021-01-04 16:00:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13802.8|13798.8|2390
1609776300000|2021-01-04 16:05:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|2910
1609776600000|2021-01-04 16:10:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13801.2|13797.2|3760
1609776900000|2021-01-04 16:15:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|3920
1609777200000|2021-01-04 16:20:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|3274
1609777500000|2021-01-04 16:25:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2290
1609777800000|2021-01-04 16:30:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|6182
1609778100000|2021-01-04 16:35:00|||||||||3074
1609778400000|2021-01-04 16:40:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1602
1609778700000|2021-01-04 16:45:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2693
1609779000000|2021-01-04 16:50:00|13807.5|13803.5|13812.2|13808.2|13812.2|13808.2|13807.5|13803.5|6898
1609779300000|2021-01-04 16:55:00|13810.6|13806.6|13812.2|13808.2|13815.3|13811.3|13810.6|13806.6|6516
1609779600000|2021-01-04 17:00:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|3478
1609779900000|2021-01-04 17:05:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|7861
1609780200000|2021-01-04 17:10:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|8982
1609780500000|2021-01-04 17:15:00|13816.8|13812.8|13812.2|13808.2|13816.8|13812.8|13812.2|13808.2|7525
1609780800000|2021-01-04 17:20:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|3421
1609781100000|2021-01-04 17:25:00|13810.6|13806.6|13815.3|13811.3|13815.3|13811.3|13810.6|13806.6|8497
1609781400000|2021-01-04 17:30:00|13813.7|13809.7|13813.7|13809.7|13816.8|13812.8|13813.7|13809.7|1860
1609781700000|2021-01-04 17:35:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1489
1609782000000|2021-01-04 17:40:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|1585
1609782300000|2021-01-04 17:45:00|||||||||867
1609782600000|2021-01-04 17:50:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|898
1609782900000|2021-01-04 17:55:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3045
1609783200000|2021-01-04 18:00:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|2404
1609783500000|2021-01-04 18:05:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|3095
1609783800000|2021-01-04 18:10:00|13816.8|13812.8|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|4708
1609784100000|2021-01-04 18:15:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|575
1609784400000|2021-01-04 18:20:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1610
1609784700000|2021-01-04 18:25:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|3214
1609785000000|2021-01-04 18:30:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1806
1609785300000|2021-01-04 18:35:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1367
1609785600000|2021-01-04 18:40:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|2305
1609785900000|2021-01-04 18:45:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1416
1609786200000|2021-01-04 18:50:00|13813.7|13809.7|13815.3|13811.3|13815.3|13811.3|13813.7|13809.7|2350
1609786500000|2021-01-04 18:55:00|||||||||621
1609786800000|2021-01-04 19:00:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|647
1609787100000|2021-01-04 19:05:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|3114
1609787400000|2021-01-04 19:10:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1674
1609787700000|2021-01-04 19:15:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|1160
1609788000000|2021-01-04 19:20:00|||||||||918
1609788300000|2021-01-04 19:25:00|||||||||424
1609788600000|2021-01-04 19:30:00|||||||||1499
1609788900000|2021-01-04 19:35:00|||||||||842
1609789200000|2021-01-04 19:40:00|||||||||1117
1609789500000|2021-01-04 19:45:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1806
1609789800000|2021-01-04 19:50:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|1227
1609790100000|2021-01-04 19:55:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|2188
1609790400000|2021-01-04 20:00:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13813.7|13809.7|3010
1609790700000|2021-01-04 20:05:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1944
1609791000000|2021-01-04 20:10:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1785
1609791300000|2021-01-04 20:15:00|13815.3|13811.3|13815.3|13811.3|13818.4|13814.4|13815.3|13811.3|1982
1609791600000|2021-01-04 20:20:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1119
1609791900000|2021-01-04 20:25:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2904
1609792200000|2021-01-04 20:30:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2660
1609792500000|2021-01-04 20:35:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|2838
1609792800000|2021-01-04 20:40:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1974
1609793100000|2021-01-04 20:45:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|1938
1609793400000|2021-01-04 20:50:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|2542
1609793700000|2021-01-04 20:55:00|13812.2|13808.2|13815.3|13811.3|13815.3|13811.3|13812.2|13808.2|5933
1609794000000|2021-01-04 21:00:00|13813.7|13809.7|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|4652
1609794300000|2021-01-04 21:05:00|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|13816.8|13812.8|1900
1609794600000|2021-01-04 21:10:00|||||||||747
1609794900000|2021-01-04 21:15:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|916
1609795200000|2021-01-04 21:20:00|||||||||651
1609795500000|2021-01-04 21:25:00|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|13815.3|13811.3|1448
1609795800000|2021-01-04 21:30:00|13813.7|13809.7|13810.6|13806.6|13813.7|13809.7|13810.6|13806.6|1103
1609796100000|2021-01-04 21:35:00|13812.2|13808.2|13813.7|13809.7|13815.3|13811.3|13810.6|13806.6|3713
1609796400000|2021-01-04 21:40:00|13812.2|13808.2|13813.7|13809.7|13813.7|13809.7|13812.2|13808.2|3668
1609796700000|2021-01-04 21:45:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1098
1609797000000|2021-01-04 21:50:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2741
1609797300000|2021-01-04 21:55:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|2663
1609801200000|2021-01-04 23:00:00|13815.3|13811.3|13816.8|13812.8|13816.8|13812.8|13815.3|13811.3|1810
1609801500000|2021-01-04 23:05:00|13815.3|13811.3|13815.3|13811.3|13816.8|13812.8|13815.3|13811.3|719
1609801800000|2021-01-04 23:10:00|||||||||274
1609802100000|2021-01-04 23:15:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1381
1609802400000|2021-01-04 23:20:00|||||||||174
1609802700000|2021-01-04 23:25:00|||||||||13
1609803000000|2021-01-04 23:30:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|156
1609803300000|2021-01-04 23:35:00|||||||||134
1609803600000|2021-01-04 23:40:00|||||||||86
1609803900000|2021-01-04 23:45:00|||||||||30
1609804200000|2021-01-04 23:50:00|||||||||227
1609804500000|2021-01-04 23:55:00|||||||||26
1609804800000|2021-01-05 00:00:00|||||||||62
1609805100000|2021-01-05 00:05:00|||||||||33
1609805400000|2021-01-05 00:10:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|314
1609805700000|2021-01-05 00:15:00|13815.3|13811.3|13813.7|13809.7|13815.3|13811.3|13813.7|13809.7|473
1609806000000|2021-01-05 00:20:00|||||||||316
1609806300000|2021-01-05 00:25:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|104
1609806600000|2021-01-05 00:30:00|||||||||317
1609806900000|2021-01-05 00:35:00|||||||||35
1609807200000|2021-01-05 00:40:00|||||||||27
1609807500000|2021-01-05 00:45:00|||||||||591
1609807800000|2021-01-05 00:50:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|1913
1609808100000|2021-01-05 00:55:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|244
1609808400000|2021-01-05 01:00:00|13810.6|13806.6|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|2705
1609808700000|2021-01-05 01:05:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|1216
1609809000000|2021-01-05 01:10:00|||||||||315
1609809300000|2021-01-05 01:15:00|||||||||218
1609809600000|2021-01-05 01:20:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|155
1609809900000|2021-01-05 01:25:00|||||||||112
1609810200000|2021-01-05 01:30:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|372
1609810500000|2021-01-05 01:35:00|||||||||56
1609810800000|2021-01-05 01:40:00|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|13812.2|13808.2|242
1609811100000|2021-01-05 01:45:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|531
1609811400000|2021-01-05 01:50:00|||||||||41
1609811700000|2021-01-05 01:55:00|||||||||8
1609812000000|2021-01-05 02:00:00|||||||||30
1609812300000|2021-01-05 02:05:00|||||||||38
1609812600000|2021-01-05 02:10:00|||||||||85
1609812900000|2021-01-05 02:15:00|||||||||40
1609813200000|2021-01-05 02:20:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13810.6|13806.6|464
1609813500000|2021-01-05 02:25:00|||||||||114
1609813800000|2021-01-05 02:30:00|||||||||107
1609814100000|2021-01-05 02:35:00|||||||||862
1609814400000|2021-01-05 02:40:00|||||||||632
1609814700000|2021-01-05 02:45:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|374
1609815000000|2021-01-05 02:50:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|489
1609815300000|2021-01-05 02:55:00|||||||||5
1609815600000|2021-01-05 03:00:00|||||||||46
1609815900000|2021-01-05 03:05:00|13809|13805|13809|13805|13809|13805|13809|13805|201
1609816200000|2021-01-05 03:10:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|2046
1609816500000|2021-01-05 03:15:00|||||||||97
1609816800000|2021-01-05 03:20:00|13809|13805|13809|13805|13809|13805|13809|13805|189
1609817100000|2021-01-05 03:25:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|1140
1609817400000|2021-01-05 03:30:00|||||||||404
1609817700000|2021-01-05 03:35:00|13809|13805|13809|13805|13809|13805|13809|13805|252
1609818000000|2021-01-05 03:40:00|||||||||809
1609818300000|2021-01-05 03:45:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|359
1609818600000|2021-01-05 03:50:00|||||||||14
1609818900000|2021-01-05 03:55:00|||||||||38
1609819200000|2021-01-05 04:00:00|||||||||10
1609819500000|2021-01-05 04:05:00|||||||||44
1609819800000|2021-01-05 04:10:00|||||||||588
1609820100000|2021-01-05 04:15:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|129
1609820400000|2021-01-05 04:20:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|544
1609820700000|2021-01-05 04:25:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|651
1609821000000|2021-01-05 04:30:00|13809|13805|13809|13805|13809|13805|13809|13805|81
1609821300000|2021-01-05 04:35:00|||||||||782
1609821600000|2021-01-05 04:40:00|||||||||53
1609821900000|2021-01-05 04:45:00|||||||||270
1609822200000|2021-01-05 04:50:00|||||||||13
1609822500000|2021-01-05 04:55:00|||||||||49
1609822800000|2021-01-05 05:00:00|||||||||499
1609823100000|2021-01-05 05:05:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|697
1609823400000|2021-01-05 05:10:00|||||||||8
1609823700000|2021-01-05 05:15:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|425
1609824000000|2021-01-05 05:20:00|||||||||167
1609824300000|2021-01-05 05:25:00|||||||||299
1609824600000|2021-01-05 05:30:00|||||||||16
1609824900000|2021-01-05 05:35:00|||||||||4
1609825200000|2021-01-05 05:40:00|||||||||205
1609825500000|2021-01-05 05:45:00|||||||||151
1609825800000|2021-01-05 05:50:00|||||||||11
1609826100000|2021-01-05 05:55:00|13809|13805|13810.6|13806.6|13810.6|13806.6|13809|13805|884
1609826400000|2021-01-05 06:00:00|13809|13805|13809|13805|13809|13805|13809|13805|532
1609826700000|2021-01-05 06:05:00|||||||||10
1609827000000|2021-01-05 06:10:00|||||||||39
1609827300000|2021-01-05 06:15:00|||||||||19
1609827600000|2021-01-05 06:20:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|886
1609827900000|2021-01-05 06:25:00|||||||||36
1609828200000|2021-01-05 06:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|2835
1609828500000|2021-01-05 06:35:00|13812.2|13808.2|13809|13805|13813.7|13809.7|13809|13805|1159
1609828800000|2021-01-05 06:40:00|||||||||123
1609829100000|2021-01-05 06:45:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|582
1609829400000|2021-01-05 06:50:00|||||||||90
1609829700000|2021-01-05 06:55:00|13809|13805|13809|13805|13809|13805|13809|13805|313
1609830000000|2021-01-05 07:00:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13809|13805|1654
1609830300000|2021-01-05 07:05:00|13809|13805|13810.6|13806.6|13812.2|13808.2|13809|13805|890
1609830600000|2021-01-05 07:10:00|13812.2|13808.2|13809|13805|13812.2|13808.2|13809|13805|568
1609830900000|2021-01-05 07:15:00|||||||||544
1609831200000|2021-01-05 07:20:00|||||||||332
1609831500000|2021-01-05 07:25:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1516
1609831800000|2021-01-05 07:30:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|27
1609832100000|2021-01-05 07:35:00|13809|13805|13809|13805|13809|13805|13809|13805|306
1609832400000|2021-01-05 07:40:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|486
1609832700000|2021-01-05 07:45:00|13810.6|13806.6|13812.2|13808.2|13812.2|13808.2|13810.6|13806.6|745
1609833000000|2021-01-05 07:50:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13809|13805|2355
1609833300000|2021-01-05 07:55:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|2805
1609833600000|2021-01-05 08:00:00|13807.5|13803.5|13809|13805|13810.6|13806.6|13807.5|13803.5|3838
1609833900000|2021-01-05 08:05:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13807.5|13803.5|1932
1609834200000|2021-01-05 08:10:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|1327
1609834500000|2021-01-05 08:15:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1355
1609834800000|2021-01-05 08:20:00|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|13807.5|13803.5|149
1609835100000|2021-01-05 08:25:00|13805.9|13801.9|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|1801
1609835400000|2021-01-05 08:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|583
1609835700000|2021-01-05 08:35:00|||||||||443
1609836000000|2021-01-05 08:40:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|811
1609836300000|2021-01-05 08:45:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|496
1609836600000|2021-01-05 08:50:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|337
1609836900000|2021-01-05 08:55:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|591
1609837200000|2021-01-05 09:00:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|2179
1609837500000|2021-01-05 09:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|215
1609837800000|2021-01-05 09:10:00|13805.9|13801.9|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|538
1609838100000|2021-01-05 09:15:00|||||||||267
1609838400000|2021-01-05 09:20:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1817
1609838700000|2021-01-05 09:25:00|||||||||358
1609839000000|2021-01-05 09:30:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1666
1609839300000|2021-01-05 09:35:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|666
1609839600000|2021-01-05 09:40:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|3132
1609839900000|2021-01-05 09:45:00|||||||||146
1609840200000|2021-01-05 09:50:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2830
1609840500000|2021-01-05 09:55:00|13801.2|13797.2|13804.3|13800.3|13804.3|13800.3|13801.2|13797.2|1978
1609840800000|2021-01-05 10:00:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|379
1609841100000|2021-01-05 10:05:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|608
1609841400000|2021-01-05 10:10:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|333
1609841700000|2021-01-05 10:15:00|||||||||715
1609842000000|2021-01-05 10:20:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|552
1609842300000|2021-01-05 10:25:00|||||||||186
1609842600000|2021-01-05 10:30:00|||||||||871
1609842900000|2021-01-05 10:35:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|816
1609843200000|2021-01-05 10:40:00|||||||||970
1609843500000|2021-01-05 10:45:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|135
1609843800000|2021-01-05 10:50:00|||||||||1050
1609844100000|2021-01-05 10:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|2435
1609844400000|2021-01-05 11:00:00|||||||||661
1609844700000|2021-01-05 11:05:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|2015
1609845000000|2021-01-05 11:10:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|788
1609845300000|2021-01-05 11:15:00|13802.8|13798.8|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|506
1609845600000|2021-01-05 11:20:00|||||||||191
1609845900000|2021-01-05 11:25:00|||||||||117
1609846200000|2021-01-05 11:30:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|708
1609846500000|2021-01-05 11:35:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|1337
1609846800000|2021-01-05 11:40:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1316
1609847100000|2021-01-05 11:45:00|||||||||760
1609847400000|2021-01-05 11:50:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1637
1609847700000|2021-01-05 11:55:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|743
1609848000000|2021-01-05 12:00:00|||||||||948
1609848300000|2021-01-05 12:05:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|1389
1609848600000|2021-01-05 12:10:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|1058
1609848900000|2021-01-05 12:15:00|13802.8|13798.8|13805.9|13801.9|13805.9|13801.9|13802.8|13798.8|2254
1609849200000|2021-01-05 12:20:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|1065
1609849500000|2021-01-05 12:25:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|410
1609849800000|2021-01-05 12:30:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|639
1609850100000|2021-01-05 12:35:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|1175
1609850400000|2021-01-05 12:40:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|3695
1609850700000|2021-01-05 12:45:00|||||||||1059
1609851000000|2021-01-05 12:50:00|13799.7|13795.7|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|2577
1609851300000|2021-01-05 12:55:00|13802.8|13798.8|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|2179
1609851600000|2021-01-05 13:00:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|2446
1609851900000|2021-01-05 13:05:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1328
1609852200000|2021-01-05 13:10:00|13804.3|13800.3|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|1677
1609852500000|2021-01-05 13:15:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|1747
1609852800000|2021-01-05 13:20:00|||||||||2065
1609853100000|2021-01-05 13:25:00|13801.2|13797.2|13807.5|13803.5|13807.5|13803.5|13801.2|13797.2|2453
1609853400000|2021-01-05 13:30:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13805.9|13801.9|3078
1609853700000|2021-01-05 13:35:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13805.9|13801.9|8318
1609854000000|2021-01-05 13:40:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1933
1609854300000|2021-01-05 13:45:00|13810.6|13806.6|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|4419
1609854600000|2021-01-05 13:50:00|||||||||914
1609854900000|2021-01-05 13:55:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|3666
1609855200000|2021-01-05 14:00:00|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|13810.6|13806.6|509
1609855500000|2021-01-05 14:05:00|||||||||2415
1609855800000|2021-01-05 14:10:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|3416
1609856100000|2021-01-05 14:15:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|1222
1609856400000|2021-01-05 14:20:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|5600
1609856700000|2021-01-05 14:25:00|13807.5|13803.5|13809|13805|13809|13805|13807.5|13803.5|2214
1609857000000|2021-01-05 14:30:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13802.8|13798.8|4206
1609857300000|2021-01-05 14:35:00|13802.8|13798.8|13799.7|13795.7|13804.3|13800.3|13799.7|13795.7|6953
1609857600000|2021-01-05 14:40:00|13798.1|13794.1|13799.7|13795.7|13801.2|13797.2|13798.1|13794.1|12184
1609857900000|2021-01-05 14:45:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|5563
1609858200000|2021-01-05 14:50:00|13798.1|13794.1|13802.8|13798.8|13802.8|13798.8|13798.1|13794.1|3317
1609858500000|2021-01-05 14:55:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|4319
1609858800000|2021-01-05 15:00:00|13799.7|13795.7|13791.8|13787.8|13799.7|13795.7|13791.8|13787.8|11275
1609859100000|2021-01-05 15:05:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|5906
1609859400000|2021-01-05 15:10:00|13795|13791|13798.1|13794.1|13799.7|13795.7|13795|13791|12211
1609859700000|2021-01-05 15:15:00|13796.5|13792.5|13799.7|13795.7|13801.2|13797.2|13796.5|13792.5|7808
1609860000000|2021-01-05 15:20:00|13798.1|13794.1|13799.7|13795.7|13801.2|13797.2|13798.1|13794.1|5176
1609860300000|2021-01-05 15:25:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13799.7|13795.7|4120
1609860600000|2021-01-05 15:30:00|13799.7|13795.7|13802.8|13798.8|13802.8|13798.8|13799.7|13795.7|3972
1609860900000|2021-01-05 15:35:00|13801.2|13797.2|13801.2|13797.2|13802.8|13798.8|13801.2|13797.2|6002
1609861200000|2021-01-05 15:40:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|3540
1609861500000|2021-01-05 15:45:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|4106
1609861800000|2021-01-05 15:50:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13793.4|13789.4|9199
1609862100000|2021-01-05 15:55:00|13795|13791|13796.5|13792.5|13798.1|13794.1|13793.4|13789.4|7038
1609862400000|2021-01-05 16:00:00|13798.1|13794.1|13795|13791|13798.1|13794.1|13795|13791|3550
1609862700000|2021-01-05 16:05:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|6025
1609863000000|2021-01-05 16:10:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|7574
1609863300000|2021-01-05 16:15:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|6942
1609863600000|2021-01-05 16:20:00|13790.3|13786.3|13791.8|13787.8|13795|13791|13790.3|13786.3|5262
1609863900000|2021-01-05 16:25:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|3111
1609864200000|2021-01-05 16:30:00|13795|13791|13793.4|13789.4|13795|13791|13792.6|13788.6|3764
1609864500000|2021-01-05 16:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1755
1609864800000|2021-01-05 16:40:00|13790.3|13786.3|13785.6|13781.6|13790.3|13786.3|13785.6|13781.6|4163
1609865100000|2021-01-05 16:45:00|13787.2|13783.2|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|4078
1609865400000|2021-01-05 16:50:00|13787.2|13783.2|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|5210
1609865700000|2021-01-05 16:55:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1210
1609866000000|2021-01-05 17:00:00|13788.7|13784.7|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|5257
1609866300000|2021-01-05 17:05:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13784|13780|6832
1609866600000|2021-01-05 17:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|3353
1609866900000|2021-01-05 17:15:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|1485
1609867200000|2021-01-05 17:20:00|13784|13780|13784|13780|13784|13780|13784|13780|898
1609867500000|2021-01-05 17:25:00|||||||||3867
1609867800000|2021-01-05 17:30:00|13782.5|13778.5|13780.9|13776.9|13784|13780|13780.9|13776.9|7702
1609868100000|2021-01-05 17:35:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|2733
1609868400000|2021-01-05 17:40:00|13784|13780|13784|13780|13784|13780|13784|13780|2016
1609868700000|2021-01-05 17:45:00|13782.5|13778.5|13782.5|13778.5|13784|13780|13782.5|13778.5|894
1609869000000|2021-01-05 17:50:00|13784|13780|13784|13780|13784|13780|13784|13780|3953
1609869300000|2021-01-05 17:55:00|||||||||873
1609869600000|2021-01-05 18:00:00|||||||||448
1609869900000|2021-01-05 18:05:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13784|13780|8768
1609870200000|2021-01-05 18:10:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13784|13780|1675
1609870500000|2021-01-05 18:15:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1432
1609870800000|2021-01-05 18:20:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|516
1609871100000|2021-01-05 18:25:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|2386
1609871400000|2021-01-05 18:30:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1206
1609871700000|2021-01-05 18:35:00|13784|13780|13784|13780|13784|13780|13784|13780|361
1609872000000|2021-01-05 18:40:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|517
1609872300000|2021-01-05 18:45:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1592
1609872600000|2021-01-05 18:50:00|||||||||167
1609872900000|2021-01-05 18:55:00|13784|13780|13784|13780|13784|13780|13784|13780|4449
1609873200000|2021-01-05 19:00:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|4794
1609873500000|2021-01-05 19:05:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|3986
1609873800000|2021-01-05 19:10:00|||||||||566
1609874100000|2021-01-05 19:15:00|||||||||1331
1609874400000|2021-01-05 19:20:00|||||||||2386
1609874700000|2021-01-05 19:25:00|||||||||2399
1609875000000|2021-01-05 19:30:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|3088
1609875300000|2021-01-05 19:35:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2979
1609875600000|2021-01-05 19:40:00|||||||||324
1609875900000|2021-01-05 19:45:00|13782.5|13778.5|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|1760
1609876200000|2021-01-05 19:50:00|||||||||1025
1609876500000|2021-01-05 19:55:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13782.5|13778.5|7535
1609876800000|2021-01-05 20:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|3162
1609877100000|2021-01-05 20:05:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|1133
1609877400000|2021-01-05 20:10:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|4897
1609877700000|2021-01-05 20:15:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4016
1609878000000|2021-01-05 20:20:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|1838
1609878300000|2021-01-05 20:25:00|||||||||1757
1609878600000|2021-01-05 20:30:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13790.3|13786.3|6533
1609878900000|2021-01-05 20:35:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1460
1609879200000|2021-01-05 20:40:00|||||||||2344
1609879500000|2021-01-05 20:45:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|3861
1609879800000|2021-01-05 20:50:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|1139
1609880100000|2021-01-05 20:55:00|13790.3|13786.3|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|4841
1609880400000|2021-01-05 21:00:00|||||||||1115
1609880700000|2021-01-05 21:05:00|||||||||2375
1609881000000|2021-01-05 21:10:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|2015
1609881300000|2021-01-05 21:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|701
1609881600000|2021-01-05 21:20:00|||||||||504
1609881900000|2021-01-05 21:25:00|||||||||424
1609882200000|2021-01-05 21:30:00|||||||||699
1609882500000|2021-01-05 21:35:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|2322
1609882800000|2021-01-05 21:40:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2654
1609883100000|2021-01-05 21:45:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|4563
1609883400000|2021-01-05 21:50:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|3241
1609883700000|2021-01-05 21:55:00|13784|13780|13784|13780|13784|13780|13784|13780|5251
1609887600000|2021-01-05 23:00:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13784|13780|1890
1609887900000|2021-01-05 23:05:00|||||||||283
1609888200000|2021-01-05 23:10:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1256
1609888500000|2021-01-05 23:15:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|176
1609888800000|2021-01-05 23:20:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13788.7|13784.7|1376
1609889100000|2021-01-05 23:25:00|||||||||318
1609889400000|2021-01-05 23:30:00|13791.8|13787.8|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1930
1609889700000|2021-01-05 23:35:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|914
1609890000000|2021-01-05 23:40:00|13793.4|13789.4|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|990
1609890300000|2021-01-05 23:45:00|||||||||214
1609890600000|2021-01-05 23:50:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|224
1609890900000|2021-01-05 23:55:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13790.3|13786.3|490
1609891200000|2021-01-06 00:00:00|||||||||315
1609891500000|2021-01-06 00:05:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|614
1609891800000|2021-01-06 00:10:00|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|13790.3|13786.3|1163
1609892100000|2021-01-06 00:15:00|13788.7|13784.7|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|1779
1609892400000|2021-01-06 00:20:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13791.8|13787.8|1017
1609892700000|2021-01-06 00:25:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13791.8|13787.8|1170
1609893000000|2021-01-06 00:30:00|13791.1|13787.1|13790.3|13786.3|13791.1|13787.1|13790.3|13786.3|1166
1609893300000|2021-01-06 00:35:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|728
1609893600000|2021-01-06 00:40:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13784|13780|2365
1609893900000|2021-01-06 00:45:00|13784|13780|13780.9|13776.9|13784|13780|13780.9|13776.9|4115
1609894200000|2021-01-06 00:50:00|13782.5|13778.5|13776.2|13772.2|13782.5|13778.5|13773.1|13769.1|9422
1609894500000|2021-01-06 00:55:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|3814
1609894800000|2021-01-06 01:00:00|13774.7|13770.7|13779.3|13775.3|13779.3|13775.3|13773.1|13769.1|4477
1609895100000|2021-01-06 01:05:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2234
1609895400000|2021-01-06 01:10:00|13776.2|13772.2|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|1295
1609895700000|2021-01-06 01:15:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|3587
1609896000000|2021-01-06 01:20:00|13776.2|13772.2|13765.3|13761.3|13776.2|13772.2|13763.7|13759.7|8827
1609896300000|2021-01-06 01:25:00|13763.7|13759.7|13763.7|13759.7|13766.8|13762.8|13760.6|13756.6|7317
1609896600000|2021-01-06 01:30:00|13765.3|13761.3|13770|13766|13773.1|13769.1|13765.3|13761.3|6873
1609896900000|2021-01-06 01:35:00|13771.5|13767.5|13770|13766|13771.5|13767.5|13768.4|13764.4|2411
1609897200000|2021-01-06 01:40:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13766.8|13762.8|3415
1609897500000|2021-01-06 01:45:00|13765.3|13761.3|13770|13766|13771.5|13767.5|13765.3|13761.3|3251
1609897800000|2021-01-06 01:50:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13766.8|13762.8|2548
1609898100000|2021-01-06 01:55:00|13765.3|13761.3|13771.5|13767.5|13771.5|13767.5|13765.3|13761.3|2022
1609898400000|2021-01-06 02:00:00|13770|13766|13773.1|13769.1|13773.1|13769.1|13768.4|13764.4|3458
1609898700000|2021-01-06 02:05:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|2541
1609899000000|2021-01-06 02:10:00|13770|13766|13770|13766|13770|13766|13766.8|13762.8|4775
1609899300000|2021-01-06 02:15:00|13768.4|13764.4|13766.8|13762.8|13770|13766|13765.3|13761.3|3401
1609899600000|2021-01-06 02:20:00|13768.4|13764.4|13770|13766|13770|13766|13766.8|13762.8|2414
1609899900000|2021-01-06 02:25:00|13771.5|13767.5|13770|13766|13773.1|13769.1|13768.4|13764.4|6623
1609900200000|2021-01-06 02:30:00|13768.4|13764.4|13768.4|13764.4|13770|13766|13768.4|13764.4|2366
1609900500000|2021-01-06 02:35:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13766.8|13762.8|2372
1609900800000|2021-01-06 02:40:00|13765.3|13761.3|13762.2|13758.2|13765.3|13761.3|13762.2|13758.2|4497
1609901100000|2021-01-06 02:45:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|4414
1609901400000|2021-01-06 02:50:00|13760.6|13756.6|13763.7|13759.7|13763.7|13759.7|13760.6|13756.6|1194
1609901700000|2021-01-06 02:55:00|13765.3|13761.3|13763.7|13759.7|13766.8|13762.8|13762.2|13758.2|5958
1609902000000|2021-01-06 03:00:00|13762.2|13758.2|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|549
1609902300000|2021-01-06 03:05:00|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|13762.2|13758.2|1164
1609902600000|2021-01-06 03:10:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13763.7|13759.7|1221
1609902900000|2021-01-06 03:15:00|13762.2|13758.2|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|786
1609903200000|2021-01-06 03:20:00|13763.7|13759.7|13763.7|13759.7|13763.7|13759.7|13762.2|13758.2|2912
1609903500000|2021-01-06 03:25:00|13762.2|13758.2|13760.6|13756.6|13763.7|13759.7|13760.6|13756.6|3432
1609903800000|2021-01-06 03:30:00|13762.2|13758.2|13759|13755|13762.2|13758.2|13759|13755|1626
1609904100000|2021-01-06 03:35:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1008
1609904400000|2021-01-06 03:40:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|739
1609904700000|2021-01-06 03:45:00|||||||||1395
1609905000000|2021-01-06 03:50:00|13762.2|13758.2|13760.6|13756.6|13762.2|13758.2|13760.6|13756.6|947
1609905300000|2021-01-06 03:55:00|13759|13755|13759|13755|13759|13755|13759|13755|539
1609905600000|2021-01-06 04:00:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|5592
1609905900000|2021-01-06 04:05:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|2631
1609906200000|2021-01-06 04:10:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|3003
1609906500000|2021-01-06 04:15:00|13752.8|13748.8|13749.7|13745.7|13754.3|13750.3|13749.7|13745.7|6065
1609906800000|2021-01-06 04:20:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|3241
1609907100000|2021-01-06 04:25:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|2506
1609907400000|2021-01-06 04:30:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|1790
1609907700000|2021-01-06 04:35:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|991
1609908000000|2021-01-06 04:40:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1848
1609908300000|2021-01-06 04:45:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13746.5|13742.5|7684
1609908600000|2021-01-06 04:50:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|2227
1609908900000|2021-01-06 04:55:00|||||||||1402
1609909200000|2021-01-06 05:00:00|||||||||789
1609909500000|2021-01-06 05:05:00|||||||||317
1609909800000|2021-01-06 05:10:00|||||||||372
1609910100000|2021-01-06 05:15:00|||||||||567
1609910400000|2021-01-06 05:20:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|1875
1609910700000|2021-01-06 05:25:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1900
1609911000000|2021-01-06 05:30:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1370
1609911300000|2021-01-06 05:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|133
1609911600000|2021-01-06 05:40:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|257
1609911900000|2021-01-06 05:45:00|||||||||214
1609912200000|2021-01-06 05:50:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|2203
1609912500000|2021-01-06 05:55:00|||||||||1777
1609912800000|2021-01-06 06:00:00|||||||||230
1609913100000|2021-01-06 06:05:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|1420
1609913400000|2021-01-06 06:10:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|1205
1609913700000|2021-01-06 06:15:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|756
1609914000000|2021-01-06 06:20:00|13746.5|13742.5|13745|13741|13748.1|13744.1|13745|13741|3853
1609914300000|2021-01-06 06:25:00|13746.5|13742.5|13743.4|13739.4|13746.5|13742.5|13743.4|13739.4|3120
1609914600000|2021-01-06 06:30:00|13741.8|13737.8|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|2952
1609914900000|2021-01-06 06:35:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|3904
1609915200000|2021-01-06 06:40:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|3188
1609915500000|2021-01-06 06:45:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1141
1609915800000|2021-01-06 06:50:00|||||||||780
1609916100000|2021-01-06 06:55:00|||||||||2286
1609916400000|2021-01-06 07:00:00|13735.6|13731.6|13734|13730|13737.2|13733.2|13732.5|13728.5|5470
1609916700000|2021-01-06 07:05:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13730.9|13726.9|3568
1609917000000|2021-01-06 07:10:00|13734|13730|13730.9|13726.9|13734|13730|13729.3|13725.3|5064
1609917300000|2021-01-06 07:15:00|13729.3|13725.3|13735.6|13731.6|13735.6|13731.6|13729.3|13725.3|6589
1609917600000|2021-01-06 07:20:00|13734|13730|13740.3|13736.3|13743.4|13739.4|13734|13730|6773
1609917900000|2021-01-06 07:25:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|2317
1609918200000|2021-01-06 07:30:00|13737.9|13733.9|13734|13730|13738.7|13734.7|13734|13730|3473
1609918500000|2021-01-06 07:35:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|4169
1609918800000|2021-01-06 07:40:00|13737.2|13733.2|13732.5|13728.5|13737.2|13733.2|13732.5|13728.5|7616
1609919100000|2021-01-06 07:45:00|13734|13730|13735.6|13731.6|13737.2|13733.2|13732.5|13728.5|4626
1609919400000|2021-01-06 07:50:00|13732.5|13728.5|13734|13730|13734|13730|13730.9|13726.9|3390
1609919700000|2021-01-06 07:55:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13734|13730|3424
1609920000000|2021-01-06 08:00:00|13735.6|13731.6|13737.2|13733.2|13738.7|13734.7|13734|13730|5898
1609920300000|2021-01-06 08:05:00|13734|13730|13737.2|13733.2|13737.2|13733.2|13734|13730|3830
1609920600000|2021-01-06 08:10:00|13735.6|13731.6|13741.8|13737.8|13741.8|13737.8|13735.6|13731.6|5589
1609920900000|2021-01-06 08:15:00|13743.4|13739.4|13745|13741|13746.5|13742.5|13740.3|13736.3|7389
1609921200000|2021-01-06 08:20:00|13743.4|13739.4|13741.8|13737.8|13746.5|13742.5|13741.8|13737.8|4888
1609921500000|2021-01-06 08:25:00|13743.4|13739.4|13741.8|13737.8|13745|13741|13741.8|13737.8|2877
1609921800000|2021-01-06 08:30:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13740.3|13736.3|6234
1609922100000|2021-01-06 08:35:00|13742.6|13738.6|13743.4|13739.4|13743.4|13739.4|13740.3|13736.3|6965
1609922400000|2021-01-06 08:40:00|13741.8|13737.8|13743.4|13739.4|13745|13741|13741.8|13737.8|3741
1609922700000|2021-01-06 08:45:00|13745|13741|13745|13741|13745|13741|13743.4|13739.4|1019
1609923000000|2021-01-06 08:50:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13743.4|13739.4|4074
1609923300000|2021-01-06 08:55:00|13743.4|13739.4|13745|13741|13746.5|13742.5|13743.4|13739.4|1502
1609923600000|2021-01-06 09:00:00|13743.4|13739.4|13745|13741|13746.5|13742.5|13743.4|13739.4|2528
1609923900000|2021-01-06 09:05:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|2604
1609924200000|2021-01-06 09:10:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1859
1609924500000|2021-01-06 09:15:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|4960
1609924800000|2021-01-06 09:20:00|13735.6|13731.6|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|2948
1609925100000|2021-01-06 09:25:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|2914
1609925400000|2021-01-06 09:30:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1348
1609925700000|2021-01-06 09:35:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|358
1609926000000|2021-01-06 09:40:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13734|13730|2046
1609926300000|2021-01-06 09:45:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|2849
1609926600000|2021-01-06 09:50:00|13734|13730|13734|13730|13734|13730|13734|13730|2396
1609926900000|2021-01-06 09:55:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|1670
1609927200000|2021-01-06 10:00:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|3492
1609927500000|2021-01-06 10:05:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|4418
1609927800000|2021-01-06 10:10:00|13726.2|13722.2|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|3150
1609928100000|2021-01-06 10:15:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|1683
1609928400000|2021-01-06 10:20:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|4312
1609928700000|2021-01-06 10:25:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|2663
1609929000000|2021-01-06 10:30:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|5257
1609929300000|2021-01-06 10:35:00|13723.1|13719.1|13726.2|13722.2|13726.2|13722.2|13723.1|13719.1|2293
1609929600000|2021-01-06 10:40:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1794
1609929900000|2021-01-06 10:45:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|3066
1609930200000|2021-01-06 10:50:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|2570
1609930500000|2021-01-06 10:55:00|13726.2|13722.2|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|2225
1609930800000|2021-01-06 11:00:00|13724.7|13720.7|13726.2|13722.2|13727.8|13723.8|13724.7|13720.7|3160
1609931100000|2021-01-06 11:05:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|4730
1609931400000|2021-01-06 11:10:00|13729.3|13725.3|13729.3|13725.3|13730.9|13726.9|13727.8|13723.8|1027
1609931700000|2021-01-06 11:15:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|1515
1609932000000|2021-01-06 11:20:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|4920
1609932300000|2021-01-06 11:25:00|13727.8|13723.8|13730.9|13726.9|13730.9|13726.9|13727.8|13723.8|2623
1609932600000|2021-01-06 11:30:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|2542
1609932900000|2021-01-06 11:35:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|3478
1609933200000|2021-01-06 11:40:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|2420
1609933500000|2021-01-06 11:45:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|844
1609933800000|2021-01-06 11:50:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|2891
1609934100000|2021-01-06 11:55:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|2676
1609934400000|2021-01-06 12:00:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|2326
1609934700000|2021-01-06 12:05:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|3767
1609935000000|2021-01-06 12:10:00|13737.2|13733.2|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|4493
1609935300000|2021-01-06 12:15:00|13737.2|13733.2|13740.3|13736.3|13740.3|13736.3|13737.2|13733.2|4415
1609935600000|2021-01-06 12:20:00|13741.8|13737.8|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|4923
1609935900000|2021-01-06 12:25:00|13740.3|13736.3|13741.8|13737.8|13743.4|13739.4|13740.3|13736.3|6295
1609936200000|2021-01-06 12:30:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|4774
1609936500000|2021-01-06 12:35:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2302
1609936800000|2021-01-06 12:40:00|13741.8|13737.8|13743.4|13739.4|13743.4|13739.4|13740.3|13736.3|3666
1609937100000|2021-01-06 12:45:00|13741.8|13737.8|13743.4|13739.4|13743.4|13739.4|13741.8|13737.8|4086
1609937400000|2021-01-06 12:50:00|13745|13741|13743.4|13739.4|13745|13741|13740.3|13736.3|8588
1609937700000|2021-01-06 12:55:00|13745|13741|13743.4|13739.4|13745|13741|13743.4|13739.4|1184
1609938000000|2021-01-06 13:00:00|13745|13741|13743.4|13739.4|13745|13741|13743.4|13739.4|5928
1609938300000|2021-01-06 13:05:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|2231
1609938600000|2021-01-06 13:10:00|13740.3|13736.3|13743.4|13739.4|13743.4|13739.4|13740.3|13736.3|5758
1609938900000|2021-01-06 13:15:00|13745|13741|13752.8|13748.8|13752.8|13748.8|13744.2|13740.2|14773
1609939200000|2021-01-06 13:20:00|13751.2|13747.2|13746.5|13742.5|13752.8|13748.8|13746.5|13742.5|5720
1609939500000|2021-01-06 13:25:00|13745.8|13741.8|13741.8|13737.8|13745.8|13741.8|13740.3|13736.3|7781
1609939800000|2021-01-06 13:30:00|13740.3|13736.3|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|3137
1609940100000|2021-01-06 13:35:00|13740.3|13736.3|13737.2|13733.2|13740.3|13736.3|13735.6|13731.6|3724
1609940400000|2021-01-06 13:40:00|13735.6|13731.6|13735.6|13731.6|13738.7|13734.7|13735.6|13731.6|11082
1609940700000|2021-01-06 13:45:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13732.5|13728.5|8002
1609941000000|2021-01-06 13:50:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|2772
1609941300000|2021-01-06 13:55:00|13740.3|13736.3|13741.8|13737.8|13743.4|13739.4|13738.7|13734.7|7838
1609941600000|2021-01-06 14:00:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13738.7|13734.7|3892
1609941900000|2021-01-06 14:05:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13737.2|13733.2|8190
1609942200000|2021-01-06 14:10:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|1950
1609942500000|2021-01-06 14:15:00|13737.2|13733.2|13740.3|13736.3|13740.3|13736.3|13735.6|13731.6|3794
1609942800000|2021-01-06 14:20:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|7436
1609943100000|2021-01-06 14:25:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|4862
1609943400000|2021-01-06 14:30:00|13740.3|13736.3|13738.7|13734.7|13741.8|13737.8|13737.2|13733.2|4058
1609943700000|2021-01-06 14:35:00|13737.2|13733.2|13734|13730|13737.2|13733.2|13732.5|13728.5|15385
1609944000000|2021-01-06 14:40:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13729.3|13725.3|7458
1609944300000|2021-01-06 14:45:00|13730.9|13726.9|13724.7|13720.7|13730.9|13726.9|13723.1|13719.1|22097
1609944600000|2021-01-06 14:50:00|13723.1|13719.1|13723.1|13719.1|13727.8|13723.8|13723.1|13719.1|16202
1609944900000|2021-01-06 14:55:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13721.5|13717.5|10880
1609945200000|2021-01-06 15:00:00|13721.5|13717.5|13716.8|13712.8|13723.1|13719.1|13716.8|13712.8|7727
1609945500000|2021-01-06 15:05:00|13718.4|13714.4|13720|13716|13721.5|13717.5|13718.4|13714.4|8252
1609945800000|2021-01-06 15:10:00|13718.4|13714.4|13716.8|13712.8|13720|13716|13715.3|13711.3|13998
1609946100000|2021-01-06 15:15:00|13718.4|13714.4|13721.5|13717.5|13721.5|13717.5|13715.3|13711.3|15575
1609946400000|2021-01-06 15:20:00|13720|13716|13723.1|13719.1|13724.7|13720.7|13720|13716|6295
1609946700000|2021-01-06 15:25:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13718.4|13714.4|5470
1609947000000|2021-01-06 15:30:00|13718.4|13714.4|13720|13716|13720|13716|13716.8|13712.8|10025
1609947300000|2021-01-06 15:35:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13718.4|13714.4|9192
1609947600000|2021-01-06 15:40:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|7484
1609947900000|2021-01-06 15:45:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13715.3|13711.3|9577
1609948200000|2021-01-06 15:50:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|4153
1609948500000|2021-01-06 15:55:00|13715.3|13711.3|13718.4|13714.4|13720|13716|13715.3|13711.3|6848
1609948800000|2021-01-06 16:00:00|13720|13716|13716.8|13712.8|13720|13716|13713.7|13709.7|10427
1609949100000|2021-01-06 16:05:00|13715.3|13711.3|13720|13716|13720|13716|13715.3|13711.3|3967
1609949400000|2021-01-06 16:10:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13718.4|13714.4|2952
1609949700000|2021-01-06 16:15:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|3465
1609950000000|2021-01-06 16:20:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|3155
1609950300000|2021-01-06 16:25:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|6813
1609950600000|2021-01-06 16:30:00|13712.2|13708.2|13715.3|13711.3|13715.3|13711.3|13712.2|13708.2|5461
1609950900000|2021-01-06 16:35:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|2072
1609951200000|2021-01-06 16:40:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|4333
1609951500000|2021-01-06 16:45:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13716.8|13712.8|6003
1609951800000|2021-01-06 16:50:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|4043
1609952100000|2021-01-06 16:55:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|3207
1609952400000|2021-01-06 17:00:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|3015
1609952700000|2021-01-06 17:05:00|13724.7|13720.7|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|4487
1609953000000|2021-01-06 17:10:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13721.5|13717.5|2277
1609953300000|2021-01-06 17:15:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|3292
1609953600000|2021-01-06 17:20:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|3239
1609953900000|2021-01-06 17:25:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|3710
1609954200000|2021-01-06 17:30:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|2556
1609954500000|2021-01-06 17:35:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2195
1609954800000|2021-01-06 17:40:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|3321
1609955100000|2021-01-06 17:45:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|4630
1609955400000|2021-01-06 17:50:00|13713.7|13709.7|13715.3|13711.3|13716.8|13712.8|13713.7|13709.7|5205
1609955700000|2021-01-06 17:55:00|||||||||874
1609956000000|2021-01-06 18:00:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|2397
1609956300000|2021-01-06 18:05:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|3039
1609956600000|2021-01-06 18:10:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|494
1609956900000|2021-01-06 18:15:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|3671
1609957200000|2021-01-06 18:20:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|4058
1609957500000|2021-01-06 18:25:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|401
1609957800000|2021-01-06 18:30:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2174
1609958100000|2021-01-06 18:35:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|3765
1609958400000|2021-01-06 18:40:00|13714.5|13710.5|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|4689
1609958700000|2021-01-06 18:45:00|||||||||740
1609959000000|2021-01-06 18:50:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|3221
1609959300000|2021-01-06 18:55:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1261
1609959600000|2021-01-06 19:00:00|13715.3|13711.3|13713.7|13709.7|13716.8|13712.8|13713.7|13709.7|3549
1609959900000|2021-01-06 19:05:00|13712.2|13708.2|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|2198
1609960200000|2021-01-06 19:10:00|13712.2|13708.2|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|2924
1609960500000|2021-01-06 19:15:00|13713.7|13709.7|13716.8|13712.8|13718.4|13714.4|13712.2|13708.2|5831
1609960800000|2021-01-06 19:20:00|13718.4|13714.4|13720|13716|13720|13716|13716.8|13712.8|11722
1609961100000|2021-01-06 19:25:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13720|13716|11880
1609961400000|2021-01-06 19:30:00|13723.1|13719.1|13720|13716|13723.1|13719.1|13718.4|13714.4|15680
1609961700000|2021-01-06 19:35:00|13721.5|13717.5|13716.8|13712.8|13721.5|13717.5|13716.8|13712.8|15772
1609962000000|2021-01-06 19:40:00|13718.4|13714.4|13721.5|13717.5|13723.1|13719.1|13718.4|13714.4|7286
1609962300000|2021-01-06 19:45:00|13723.1|13719.1|13726.2|13722.2|13726.2|13722.2|13721.5|13717.5|13665
1609962600000|2021-01-06 19:50:00|13727.8|13723.8|13723.1|13719.1|13727.8|13723.8|13723.1|13719.1|6381
1609962900000|2021-01-06 19:55:00|13724.7|13720.7|13723.1|13719.1|13726.2|13722.2|13723.1|13719.1|12267
1609963200000|2021-01-06 20:00:00|13721.5|13717.5|13727.8|13723.8|13729.3|13725.3|13721.5|13717.5|4939
1609963500000|2021-01-06 20:05:00|13729.3|13725.3|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|9056
1609963800000|2021-01-06 20:10:00|13727.8|13723.8|13724.7|13720.7|13727.8|13723.8|13723.1|13719.1|4327
1609964100000|2021-01-06 20:15:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|2990
1609964400000|2021-01-06 20:20:00|13726.2|13722.2|13729.3|13725.3|13729.3|13725.3|13726.2|13722.2|4274
1609964700000|2021-01-06 20:25:00|13730.9|13726.9|13727.8|13723.8|13730.9|13726.9|13726.2|13722.2|3764
1609965000000|2021-01-06 20:30:00|13726.2|13722.2|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|5204
1609965300000|2021-01-06 20:35:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|3206
1609965600000|2021-01-06 20:40:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|3100
1609965900000|2021-01-06 20:45:00|13724.7|13720.7|13724.7|13720.7|13727.8|13723.8|13724.7|13720.7|5278
1609966200000|2021-01-06 20:50:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|8963
1609966500000|2021-01-06 20:55:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13727.8|13723.8|5565
1609966800000|2021-01-06 21:00:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|5544
1609967100000|2021-01-06 21:05:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|4744
1609967400000|2021-01-06 21:10:00|13729.3|13725.3|13726.2|13722.2|13730.9|13726.9|13726.2|13722.2|3471
1609967700000|2021-01-06 21:15:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|2112
1609968000000|2021-01-06 21:20:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13727.8|13723.8|3192
1609968300000|2021-01-06 21:25:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|3899
1609968600000|2021-01-06 21:30:00|13729.3|13725.3|13726.2|13722.2|13729.3|13725.3|13726.2|13722.2|1229
1609968900000|2021-01-06 21:35:00|||||||||2251
1609969200000|2021-01-06 21:40:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|3242
1609969500000|2021-01-06 21:45:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|4550
1609969800000|2021-01-06 21:50:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|1182
1609970100000|2021-01-06 21:55:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|3186
1609974000000|2021-01-06 23:00:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|1802
1609974300000|2021-01-06 23:05:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|750
1609974600000|2021-01-06 23:10:00|13723.9|13719.9|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|405
1609974900000|2021-01-06 23:15:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|498
1609975200000|2021-01-06 23:20:00|||||||||380
1609975500000|2021-01-06 23:25:00|||||||||172
1609975800000|2021-01-06 23:30:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|605
1609976100000|2021-01-06 23:35:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|469
1609976400000|2021-01-06 23:40:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|1871
1609976700000|2021-01-06 23:45:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1014
1609977000000|2021-01-06 23:50:00|||||||||167
1609977300000|2021-01-06 23:55:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|402
1609977600000|2021-01-07 00:00:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|780
1609977900000|2021-01-07 00:05:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|582
1609978200000|2021-01-07 00:10:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|821
1609978500000|2021-01-07 00:15:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|1804
1609978800000|2021-01-07 00:20:00|||||||||11
1609979100000|2021-01-07 00:25:00|||||||||192
1609979400000|2021-01-07 00:30:00|||||||||387
1609979700000|2021-01-07 00:35:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|930
1609980000000|2021-01-07 00:40:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|2366
1609980300000|2021-01-07 00:45:00|||||||||167
1609980600000|2021-01-07 00:50:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|434
1609980900000|2021-01-07 00:55:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|2436
1609981200000|2021-01-07 01:00:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|377
1609981500000|2021-01-07 01:05:00|||||||||163
1609981800000|2021-01-07 01:10:00|||||||||1547
1609982100000|2021-01-07 01:15:00|||||||||284
1609982400000|2021-01-07 01:20:00|||||||||1074
1609982700000|2021-01-07 01:25:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|1067
1609983000000|2021-01-07 01:30:00|||||||||1634
1609983300000|2021-01-07 01:35:00|13730.9|13726.9|13726.2|13722.2|13730.9|13726.9|13726.2|13722.2|413
1609983600000|2021-01-07 01:40:00|13724.7|13720.7|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|3280
1609983900000|2021-01-07 01:45:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|2773
1609984200000|2021-01-07 01:50:00|||||||||315
1609984500000|2021-01-07 01:55:00|||||||||409
1609984800000|2021-01-07 02:00:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|541
1609985100000|2021-01-07 02:05:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13720|13716|750
1609985400000|2021-01-07 02:10:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|647
1609985700000|2021-01-07 02:15:00|13720|13716|13716.8|13712.8|13720|13716|13716.8|13712.8|3503
1609986000000|2021-01-07 02:20:00|13715.3|13711.3|13716.8|13712.8|13718.4|13714.4|13715.3|13711.3|1292
1609986300000|2021-01-07 02:25:00|||||||||784
1609986600000|2021-01-07 02:30:00|||||||||317
1609986900000|2021-01-07 02:35:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|295
1609987200000|2021-01-07 02:40:00|||||||||236
1609987500000|2021-01-07 02:45:00|||||||||155
1609987800000|2021-01-07 02:50:00|||||||||347
1609988100000|2021-01-07 02:55:00|||||||||115
1609988400000|2021-01-07 03:00:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|1582
1609988700000|2021-01-07 03:05:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|306
1609989000000|2021-01-07 03:10:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|381
1609989300000|2021-01-07 03:15:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|627
1609989600000|2021-01-07 03:20:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|142
1609989900000|2021-01-07 03:25:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|316
1609990200000|2021-01-07 03:30:00|||||||||396
1609990500000|2021-01-07 03:35:00|13720|13716|13720|13716|13720|13716|13720|13716|710
1609990800000|2021-01-07 03:40:00|||||||||535
1609991100000|2021-01-07 03:45:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|441
1609991400000|2021-01-07 03:50:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|183
1609991700000|2021-01-07 03:55:00|||||||||975
1609992000000|2021-01-07 04:00:00|||||||||1
1609992300000|2021-01-07 04:05:00|||||||||31
1609992600000|2021-01-07 04:10:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1314
1609992900000|2021-01-07 04:15:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|149
1609993200000|2021-01-07 04:20:00|||||||||27
1609993500000|2021-01-07 04:25:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|869
1609993800000|2021-01-07 04:30:00|||||||||291
1609994100000|2021-01-07 04:35:00|||||||||261
1609994400000|2021-01-07 04:40:00|||||||||294
1609994700000|2021-01-07 04:45:00|||||||||70
1609995000000|2021-01-07 04:50:00|||||||||5
1609995300000|2021-01-07 04:55:00|13720|13716|13720|13716|13720|13716|13720|13716|497
1609995600000|2021-01-07 05:00:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|554
1609995900000|2021-01-07 05:05:00|||||||||258
1609996200000|2021-01-07 05:10:00|||||||||576
1609996500000|2021-01-07 05:15:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|823
1609996800000|2021-01-07 05:20:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|476
1609997100000|2021-01-07 05:25:00|13720|13716|13718.4|13714.4|13720|13716|13718.4|13714.4|1471
1609997400000|2021-01-07 05:30:00|13720|13716|13720|13716|13720|13716|13720|13716|545
1609997700000|2021-01-07 05:35:00|||||||||105
1609998000000|2021-01-07 05:40:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|440
1609998300000|2021-01-07 05:45:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|32
1609998600000|2021-01-07 05:50:00|||||||||40
1609998900000|2021-01-07 05:55:00|||||||||349
1609999200000|2021-01-07 06:00:00|||||||||168
1609999500000|2021-01-07 06:05:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|425
1609999800000|2021-01-07 06:10:00|||||||||439
1610000100000|2021-01-07 06:15:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|500
1610000400000|2021-01-07 06:20:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|975
1610000700000|2021-01-07 06:25:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|640
1610001000000|2021-01-07 06:30:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|594
1610001300000|2021-01-07 06:35:00|||||||||308
1610001600000|2021-01-07 06:40:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|896
1610001900000|2021-01-07 06:45:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|816
1610002200000|2021-01-07 06:50:00|||||||||609
1610002500000|2021-01-07 06:55:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|981
1610002800000|2021-01-07 07:00:00|13713.7|13709.7|13712.2|13708.2|13715.3|13711.3|13712.2|13708.2|3278
1610003100000|2021-01-07 07:05:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|1976
1610003400000|2021-01-07 07:10:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|735
1610003700000|2021-01-07 07:15:00|13710.6|13706.6|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|2269
1610004000000|2021-01-07 07:20:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|2203
1610004300000|2021-01-07 07:25:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|4374
1610004600000|2021-01-07 07:30:00|13709|13705|13709|13705|13709|13705|13707.5|13703.5|2628
1610004900000|2021-01-07 07:35:00|13707.5|13703.5|13707.5|13703.5|13709|13705|13705.9|13701.9|3092
1610005200000|2021-01-07 07:40:00|13709|13705|13709|13705|13709|13705|13705.9|13701.9|4223
1610005500000|2021-01-07 07:45:00|||||||||436
1610005800000|2021-01-07 07:50:00|13710.6|13706.6|13709|13705|13710.6|13706.6|13709|13705|1513
1610006100000|2021-01-07 07:55:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|1818
1610006400000|2021-01-07 08:00:00|13709|13705|13709|13705|13709|13705|13707.5|13703.5|2069
1610006700000|2021-01-07 08:05:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13709|13705|4402
1610007000000|2021-01-07 08:10:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|4255
1610007300000|2021-01-07 08:15:00|13709|13705|13709|13705|13709|13705|13707.5|13703.5|2260
1610007600000|2021-01-07 08:20:00|13707.5|13703.5|13707.5|13703.5|13709|13705|13705.9|13701.9|2809
1610007900000|2021-01-07 08:25:00|13705.9|13701.9|13704.3|13700.3|13707.5|13703.5|13704.3|13700.3|4317
1610008200000|2021-01-07 08:30:00|13705.9|13701.9|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|1952
1610008500000|2021-01-07 08:35:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|2033
1610008800000|2021-01-07 08:40:00|||||||||1056
1610009100000|2021-01-07 08:45:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|3051
1610009400000|2021-01-07 08:50:00|13707.5|13703.5|13709|13705|13709|13705|13707.5|13703.5|2087
1610009700000|2021-01-07 08:55:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|2519
1610010000000|2021-01-07 09:00:00|13709|13705|13709|13705|13710.6|13706.6|13709|13705|2578
1610010300000|2021-01-07 09:05:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|973
1610010600000|2021-01-07 09:10:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|1139
1610010900000|2021-01-07 09:15:00|13713.7|13709.7|13710.6|13706.6|13713.7|13709.7|13710.6|13706.6|2182
1610011200000|2021-01-07 09:20:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|1543
1610011500000|2021-01-07 09:25:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|2056
1610011800000|2021-01-07 09:30:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|818
1610012100000|2021-01-07 09:35:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|2575
1610012400000|2021-01-07 09:40:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|2427
1610012700000|2021-01-07 09:45:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1720
1610013000000|2021-01-07 09:50:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|457
1610013300000|2021-01-07 09:55:00|||||||||1045
1610013600000|2021-01-07 10:00:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13713.7|13709.7|4039
1610013900000|2021-01-07 10:05:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|4138
1610014200000|2021-01-07 10:10:00|13720|13716|13716.8|13712.8|13720|13716|13716.8|13712.8|1230
1610014500000|2021-01-07 10:15:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13715.3|13711.3|1601
1610014800000|2021-01-07 10:20:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|2253
1610015100000|2021-01-07 10:25:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1935
1610015400000|2021-01-07 10:30:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1645
1610015700000|2021-01-07 10:35:00|||||||||248
1610016000000|2021-01-07 10:40:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1162
1610016300000|2021-01-07 10:45:00|13720|13716|13720|13716|13721.5|13717.5|13720|13716|3562
1610016600000|2021-01-07 10:50:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13720|13716|1129
1610016900000|2021-01-07 10:55:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|1463
1610017200000|2021-01-07 11:00:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|1348
1610017500000|2021-01-07 11:05:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|660
1610017800000|2021-01-07 11:10:00|||||||||739
1610018100000|2021-01-07 11:15:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|925
1610018400000|2021-01-07 11:20:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|3002
1610018700000|2021-01-07 11:25:00|13724.7|13720.7|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|2502
1610019000000|2021-01-07 11:30:00|||||||||1001
1610019300000|2021-01-07 11:35:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13723.1|13719.1|1815
1610019600000|2021-01-07 11:40:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|2647
1610019900000|2021-01-07 11:45:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|784
1610020200000|2021-01-07 11:50:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13720|13716|1752
1610020500000|2021-01-07 11:55:00|||||||||138
1610020800000|2021-01-07 12:00:00|13720|13716|13720|13716|13720|13716|13720|13716|607
1610021100000|2021-01-07 12:05:00|||||||||150
1610021400000|2021-01-07 12:10:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|314
1610021700000|2021-01-07 12:15:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13715.3|13711.3|3089
1610022000000|2021-01-07 12:20:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2298
1610022300000|2021-01-07 12:25:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|2052
1610022600000|2021-01-07 12:30:00|13716.8|13712.8|13713.7|13709.7|13716.8|13712.8|13712.2|13708.2|6474
1610022900000|2021-01-07 12:35:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|4892
1610023200000|2021-01-07 12:40:00|13716.8|13712.8|13713.7|13709.7|13716.8|13712.8|13713.7|13709.7|2493
1610023500000|2021-01-07 12:45:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13712.2|13708.2|1533
1610023800000|2021-01-07 12:50:00|13712.2|13708.2|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|3611
1610024100000|2021-01-07 12:55:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13710.6|13706.6|3046
1610024400000|2021-01-07 13:00:00|13713.7|13709.7|13713.7|13709.7|13716.8|13712.8|13713.7|13709.7|3493
1610024700000|2021-01-07 13:05:00|||||||||1211
1610025000000|2021-01-07 13:10:00|13712.2|13708.2|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|3024
1610025300000|2021-01-07 13:15:00|13710.6|13706.6|13713.7|13709.7|13713.7|13709.7|13710.6|13706.6|3787
1610025600000|2021-01-07 13:20:00|13712.2|13708.2|13709|13705|13713.7|13709.7|13707.5|13703.5|4878
1610025900000|2021-01-07 13:25:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13709|13705|1873
1610026200000|2021-01-07 13:30:00|13712.2|13708.2|13709|13705|13713.7|13709.7|13709|13705|4503
1610026500000|2021-01-07 13:35:00|13710.6|13706.6|13709|13705|13710.6|13706.6|13709|13705|3429
1610026800000|2021-01-07 13:40:00|13710.6|13706.6|13705.9|13701.9|13710.6|13706.6|13705.9|13701.9|4593
1610027100000|2021-01-07 13:45:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13704.3|13700.3|8841
1610027400000|2021-01-07 13:50:00|13705.9|13701.9|13707.5|13703.5|13709|13705|13705.9|13701.9|7415
1610027700000|2021-01-07 13:55:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13702.8|13698.8|10016
1610028000000|2021-01-07 14:00:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|3339
1610028300000|2021-01-07 14:05:00|13701.2|13697.2|13698.1|13694.1|13701.2|13697.2|13698.1|13694.1|10980
1610028600000|2021-01-07 14:10:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|6739
1610028900000|2021-01-07 14:15:00|13701.2|13697.2|13696.5|13692.5|13701.2|13697.2|13695|13691|14918
1610029200000|2021-01-07 14:20:00|13695|13691|13695|13691|13696.5|13692.5|13691.8|13687.8|8315
1610029500000|2021-01-07 14:25:00|13693.4|13689.4|13695|13691|13695|13691|13691.8|13687.8|5106
1610029800000|2021-01-07 14:30:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|7194
1610030100000|2021-01-07 14:35:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|6075
1610030400000|2021-01-07 14:40:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|3421
1610030700000|2021-01-07 14:45:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|3426
1610031000000|2021-01-07 14:50:00|13698.1|13694.1|13701.2|13697.2|13701.2|13697.2|13698.1|13694.1|11826
1610031300000|2021-01-07 14:55:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|3700
1610031600000|2021-01-07 15:00:00|13696.5|13692.5|13696.5|13692.5|13699.7|13695.7|13696.5|13692.5|8991
1610031900000|2021-01-07 15:05:00|13695|13691|13693.4|13689.4|13698.1|13694.1|13691.8|13687.8|8867
1610032200000|2021-01-07 15:10:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|9175
1610032500000|2021-01-07 15:15:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|7293
1610032800000|2021-01-07 15:20:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|13064
1610033100000|2021-01-07 15:25:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|5920
1610033400000|2021-01-07 15:30:00|13691.8|13687.8|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|6406
1610033700000|2021-01-07 15:35:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3121
1610034000000|2021-01-07 15:40:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2711
1610034300000|2021-01-07 15:45:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|11593
1610034600000|2021-01-07 15:50:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|5682
1610034900000|2021-01-07 15:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|3272
1610035200000|2021-01-07 16:00:00|13690.3|13686.3|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|6806
1610035500000|2021-01-07 16:05:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|4265
1610035800000|2021-01-07 16:10:00|||||||||3970
1610036100000|2021-01-07 16:15:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|4085
1610036400000|2021-01-07 16:20:00|13690.3|13686.3|13688.7|13684.7|13691.8|13687.8|13687.2|13683.2|3617
1610036700000|2021-01-07 16:25:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13688.7|13684.7|4668
1610037000000|2021-01-07 16:30:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|10265
1610037300000|2021-01-07 16:35:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|6850
1610037600000|2021-01-07 16:40:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|7156
1610037900000|2021-01-07 16:45:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|4300
1610038200000|2021-01-07 16:50:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|1615
1610038500000|2021-01-07 16:55:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1265
1610038800000|2021-01-07 17:00:00|13695|13691|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|3508
1610039100000|2021-01-07 17:05:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1709
1610039400000|2021-01-07 17:10:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1960
1610039700000|2021-01-07 17:15:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1482
1610040000000|2021-01-07 17:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|847
1610040300000|2021-01-07 17:25:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13687.2|13683.2|6445
1610040600000|2021-01-07 17:30:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1596
1610040900000|2021-01-07 17:35:00|13690.3|13686.3|13693.4|13689.4|13695|13691|13690.3|13686.3|4469
1610041200000|2021-01-07 17:40:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|3027
1610041500000|2021-01-07 17:45:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1479
1610041800000|2021-01-07 17:50:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|3443
1610042100000|2021-01-07 17:55:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|965
1610042400000|2021-01-07 18:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2316
1610042700000|2021-01-07 18:05:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1927
1610043000000|2021-01-07 18:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|3565
1610043300000|2021-01-07 18:15:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1783
1610043600000|2021-01-07 18:20:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|3334
1610043900000|2021-01-07 18:25:00|||||||||370
1610044200000|2021-01-07 18:30:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2949
1610044500000|2021-01-07 18:35:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|3372
1610044800000|2021-01-07 18:40:00|||||||||1681
1610045100000|2021-01-07 18:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1323
1610045400000|2021-01-07 18:50:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|2667
1610045700000|2021-01-07 18:55:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|566
1610046000000|2021-01-07 19:00:00|13695|13691|13695|13691|13695|13691|13695|13691|4324
1610046300000|2021-01-07 19:05:00|||||||||638
1610046600000|2021-01-07 19:10:00|||||||||1107
1610046900000|2021-01-07 19:15:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|1533
1610047200000|2021-01-07 19:20:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2109
1610047500000|2021-01-07 19:25:00|13691.8|13687.8|13696.5|13692.5|13696.5|13692.5|13691.8|13687.8|1219
1610047800000|2021-01-07 19:30:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|2115
1610048100000|2021-01-07 19:35:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|3218
1610048400000|2021-01-07 19:40:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1715
1610048700000|2021-01-07 19:45:00|13695|13691|13695|13691|13695|13691|13695|13691|1964
1610049000000|2021-01-07 19:50:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|5060
1610049300000|2021-01-07 19:55:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|4862
1610049600000|2021-01-07 20:00:00|13695|13691|13691.8|13687.8|13695|13691|13691.8|13687.8|4257
1610049900000|2021-01-07 20:05:00|||||||||2285
1610050200000|2021-01-07 20:10:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13691.8|13687.8|2062
1610050500000|2021-01-07 20:15:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|553
1610050800000|2021-01-07 20:20:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1627
1610051100000|2021-01-07 20:25:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|2610
1610051400000|2021-01-07 20:30:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|1121
1610051700000|2021-01-07 20:35:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1370
1610052000000|2021-01-07 20:40:00|||||||||1125
1610052300000|2021-01-07 20:45:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1892
1610052600000|2021-01-07 20:50:00|||||||||1243
1610052900000|2021-01-07 20:55:00|13695|13691|13695|13691|13695|13691|13695|13691|7188
1610053200000|2021-01-07 21:00:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|2171
1610053500000|2021-01-07 21:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1025
1610053800000|2021-01-07 21:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|249
1610054100000|2021-01-07 21:15:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1877
1610054400000|2021-01-07 21:20:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2950
1610054700000|2021-01-07 21:25:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|798
1610055000000|2021-01-07 21:30:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1815
1610055300000|2021-01-07 21:35:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|425
1610055600000|2021-01-07 21:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1087
1610055900000|2021-01-07 21:45:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|6703
1610056200000|2021-01-07 21:50:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|3047
1610056500000|2021-01-07 21:55:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|4277
1610060400000|2021-01-07 23:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|515
1610060700000|2021-01-07 23:05:00|||||||||137
1610061000000|2021-01-07 23:10:00|||||||||257
1610061300000|2021-01-07 23:15:00|||||||||385
1610061600000|2021-01-07 23:20:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1067
1610061900000|2021-01-07 23:25:00|||||||||509
1610062200000|2021-01-07 23:30:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|618
1610062500000|2021-01-07 23:35:00|||||||||398
1610062800000|2021-01-07 23:40:00|||||||||331
1610063100000|2021-01-07 23:45:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1118
1610063400000|2021-01-07 23:50:00|||||||||357
1610063700000|2021-01-07 23:55:00|||||||||218
1610064000000|2021-01-08 00:00:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|1610
1610064300000|2021-01-08 00:05:00|||||||||86
1610064600000|2021-01-08 00:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1536
1610064900000|2021-01-08 00:15:00|||||||||29
1610065200000|2021-01-08 00:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1364
1610065500000|2021-01-08 00:25:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1247
1610065800000|2021-01-08 00:30:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|2287
1610066100000|2021-01-08 00:35:00|||||||||793
1610066400000|2021-01-08 00:40:00|||||||||1632
1610066700000|2021-01-08 00:45:00|13685.6|13681.6|13684|13680|13687.2|13683.2|13684|13680|946
1610067000000|2021-01-08 00:50:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1500
1610067300000|2021-01-08 00:55:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13680.9|13676.9|2878
1610067600000|2021-01-08 01:00:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1135
1610067900000|2021-01-08 01:05:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|587
1610068200000|2021-01-08 01:10:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1874
1610068500000|2021-01-08 01:15:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|2305
1610068800000|2021-01-08 01:20:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1165
1610069100000|2021-01-08 01:25:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|190
1610069400000|2021-01-08 01:30:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1519
1610069700000|2021-01-08 01:35:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|3832
1610070000000|2021-01-08 01:40:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|433
1610070300000|2021-01-08 01:45:00|13679.3|13675.3|13680.9|13676.9|13682.5|13678.5|13679.3|13675.3|2219
1610070600000|2021-01-08 01:50:00|||||||||651
1610070900000|2021-01-08 01:55:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1145
1610071200000|2021-01-08 02:00:00|||||||||521
1610071500000|2021-01-08 02:05:00|||||||||366
1610071800000|2021-01-08 02:10:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|2155
1610072100000|2021-01-08 02:15:00|13680.9|13676.9|13676.2|13672.2|13680.9|13676.9|13676.2|13672.2|10370
1610072400000|2021-01-08 02:20:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2386
1610072700000|2021-01-08 02:25:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1432
1610073000000|2021-01-08 02:30:00|||||||||445
1610073300000|2021-01-08 02:35:00|||||||||206
1610073600000|2021-01-08 02:40:00|||||||||35
1610073900000|2021-01-08 02:45:00|||||||||760
1610074200000|2021-01-08 02:50:00|||||||||284
1610074500000|2021-01-08 02:55:00|||||||||415
1610074800000|2021-01-08 03:00:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|950
1610075100000|2021-01-08 03:05:00|||||||||85
1610075400000|2021-01-08 03:10:00|||||||||31
1610075700000|2021-01-08 03:15:00|||||||||578
1610076000000|2021-01-08 03:20:00|||||||||575
1610076300000|2021-01-08 03:25:00|||||||||350
1610076600000|2021-01-08 03:30:00|||||||||125
1610076900000|2021-01-08 03:35:00|||||||||684
1610077200000|2021-01-08 03:40:00|||||||||181
1610077500000|2021-01-08 03:45:00|||||||||66
1610077800000|2021-01-08 03:50:00|||||||||12
1610078100000|2021-01-08 03:55:00|||||||||15
1610078400000|2021-01-08 04:00:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1477
1610078700000|2021-01-08 04:05:00|||||||||257
1610079000000|2021-01-08 04:10:00|||||||||977
1610079300000|2021-01-08 04:15:00|||||||||200
1610079600000|2021-01-08 04:20:00|||||||||280
1610079900000|2021-01-08 04:25:00|||||||||1107
1610080200000|2021-01-08 04:30:00|||||||||118
1610080500000|2021-01-08 04:35:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|359
1610080800000|2021-01-08 04:40:00|||||||||341
1610081100000|2021-01-08 04:45:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|1044
1610081400000|2021-01-08 04:50:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|533
1610081700000|2021-01-08 04:55:00|||||||||435
1610082000000|2021-01-08 05:00:00|||||||||9
1610082300000|2021-01-08 05:05:00|||||||||931
1610082600000|2021-01-08 05:10:00|||||||||642
1610082900000|2021-01-08 05:15:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|920
1610083200000|2021-01-08 05:20:00|||||||||28
1610083500000|2021-01-08 05:25:00|||||||||480
1610083800000|2021-01-08 05:30:00|||||||||762
1610084100000|2021-01-08 05:35:00|||||||||379
1610084400000|2021-01-08 05:40:00|||||||||37
1610084700000|2021-01-08 05:45:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1587
1610085000000|2021-01-08 05:50:00|||||||||281
1610085300000|2021-01-08 05:55:00|||||||||121
1610085600000|2021-01-08 06:00:00|||||||||339
1610085900000|2021-01-08 06:05:00|||||||||655
1610086200000|2021-01-08 06:10:00|||||||||65
1610086500000|2021-01-08 06:15:00|||||||||138
1610086800000|2021-01-08 06:20:00|||||||||1202
1610087100000|2021-01-08 06:25:00|||||||||149
1610087400000|2021-01-08 06:30:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|724
1610087700000|2021-01-08 06:35:00|||||||||142
1610088000000|2021-01-08 06:40:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2264
1610088300000|2021-01-08 06:45:00|||||||||887
1610088600000|2021-01-08 06:50:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|1436
1610088900000|2021-01-08 06:55:00|||||||||833
1610089200000|2021-01-08 07:00:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|2329
1610089500000|2021-01-08 07:05:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|446
1610089800000|2021-01-08 07:10:00|||||||||770
1610090100000|2021-01-08 07:15:00|13684|13680|13684|13680|13684|13680|13682.5|13678.5|2709
1610090400000|2021-01-08 07:20:00|13682.5|13678.5|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|4366
1610090700000|2021-01-08 07:25:00|||||||||2103
1610091000000|2021-01-08 07:30:00|13684|13680|13684|13680|13684|13680|13684|13680|1370
1610091300000|2021-01-08 07:35:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|179
1610091600000|2021-01-08 07:40:00|||||||||975
1610091900000|2021-01-08 07:45:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|3823
1610092200000|2021-01-08 07:50:00|13680.9|13676.9|13680.9|13676.9|13684|13680|13680.9|13676.9|2924
1610092500000|2021-01-08 07:55:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|2677
1610092800000|2021-01-08 08:00:00|13684|13680|13684|13680|13684|13680|13682.5|13678.5|3641
1610093100000|2021-01-08 08:05:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1404
1610093400000|2021-01-08 08:10:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1502
1610093700000|2021-01-08 08:15:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|2207
1610094000000|2021-01-08 08:20:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|968
1610094300000|2021-01-08 08:25:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|982
1610094600000|2021-01-08 08:30:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1312
1610094900000|2021-01-08 08:35:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|1110
1610095200000|2021-01-08 08:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1038
1610095500000|2021-01-08 08:45:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1263
1610095800000|2021-01-08 08:50:00|||||||||639
1610096100000|2021-01-08 08:55:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2849
1610096400000|2021-01-08 09:00:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|2492
1610096700000|2021-01-08 09:05:00|13688.7|13684.7|13687.2|13683.2|13690.3|13686.3|13687.2|13683.2|6858
1610097000000|2021-01-08 09:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3702
1610097300000|2021-01-08 09:15:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2122
1610097600000|2021-01-08 09:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1846
1610097900000|2021-01-08 09:25:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|2306
1610098200000|2021-01-08 09:30:00|||||||||583
1610098500000|2021-01-08 09:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1283
1610098800000|2021-01-08 09:40:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1123
1610099100000|2021-01-08 09:45:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2253
1610099400000|2021-01-08 09:50:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2452
1610099700000|2021-01-08 09:55:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|857
1610100000000|2021-01-08 10:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2710
1610100300000|2021-01-08 10:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1705
1610100600000|2021-01-08 10:10:00|||||||||312
1610100900000|2021-01-08 10:15:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1975
1610101200000|2021-01-08 10:20:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1984
1610101500000|2021-01-08 10:25:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1517
1610101800000|2021-01-08 10:30:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1090
1610102100000|2021-01-08 10:35:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1505
1610102400000|2021-01-08 10:40:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1359
1610102700000|2021-01-08 10:45:00|||||||||122
1610103000000|2021-01-08 10:50:00|||||||||156
1610103300000|2021-01-08 10:55:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|750
1610103600000|2021-01-08 11:00:00|||||||||570
1610103900000|2021-01-08 11:05:00|||||||||130
1610104200000|2021-01-08 11:10:00|||||||||1570
1610104500000|2021-01-08 11:15:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|880
1610104800000|2021-01-08 11:20:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|666
1610105100000|2021-01-08 11:25:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|1703
1610105400000|2021-01-08 11:30:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3083
1610105700000|2021-01-08 11:35:00|||||||||146
1610106000000|2021-01-08 11:40:00|||||||||114
1610106300000|2021-01-08 11:45:00|||||||||100
1610106600000|2021-01-08 11:50:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3021
1610106900000|2021-01-08 11:55:00|||||||||947
1610107200000|2021-01-08 12:00:00|||||||||866
1610107500000|2021-01-08 12:05:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|755
1610107800000|2021-01-08 12:10:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|993
1610108100000|2021-01-08 12:15:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1836
1610108400000|2021-01-08 12:20:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1575
1610108700000|2021-01-08 12:25:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1455
1610109000000|2021-01-08 12:30:00|13688.7|13684.7|13685.6|13681.6|13688.7|13684.7|13685.6|13681.6|1805
1610109300000|2021-01-08 12:35:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2973
1610109600000|2021-01-08 12:40:00|13684|13680|13684|13680|13685.6|13681.6|13684|13680|4118
1610109900000|2021-01-08 12:45:00|13684.8|13680.8|13684|13680|13685.6|13681.6|13684|13680|4717
1610110200000|2021-01-08 12:50:00|||||||||1093
1610110500000|2021-01-08 12:55:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|2330
1610110800000|2021-01-08 13:00:00|13685.6|13681.6|13682.5|13678.5|13685.6|13681.6|13682.5|13678.5|3818
1610111100000|2021-01-08 13:05:00|13684|13680|13680.9|13676.9|13684|13680|13680.9|13676.9|2524
1610111400000|2021-01-08 13:10:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13680.9|13676.9|3447
1610111700000|2021-01-08 13:15:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|2408
1610112000000|2021-01-08 13:20:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13684|13680|3023
1610112300000|2021-01-08 13:25:00|13684|13680|13684|13680|13685.6|13681.6|13682.5|13678.5|4347
1610112600000|2021-01-08 13:30:00|13682.5|13678.5|13674.7|13670.7|13691.1|13687.1|13670|13666|23177
1610112900000|2021-01-08 13:35:00|13676.2|13672.2|13679.3|13675.3|13680.9|13676.9|13676.2|13672.2|11307
1610113200000|2021-01-08 13:40:00|13680.9|13676.9|13682.5|13678.5|13684|13680|13679.3|13675.3|15627
1610113500000|2021-01-08 13:45:00|13684|13680|13687.2|13683.2|13688.7|13684.7|13684|13680|14173
1610113800000|2021-01-08 13:50:00|13688.7|13684.7|13690.3|13686.3|13693.4|13689.4|13687.2|13683.2|16322
1610114100000|2021-01-08 13:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|7902
1610114400000|2021-01-08 14:00:00|13690.3|13686.3|13680.9|13676.9|13691.8|13687.8|13680.9|13676.9|9241
1610114700000|2021-01-08 14:05:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13677.8|13673.8|10930
1610115000000|2021-01-08 14:10:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13679.3|13675.3|4240
1610115300000|2021-01-08 14:15:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|3805
1610115600000|2021-01-08 14:20:00|13677.8|13673.8|13674.7|13670.7|13679.3|13675.3|13674.7|13670.7|8518
1610115900000|2021-01-08 14:25:00|13673.1|13669.1|13674.7|13670.7|13676.2|13672.2|13671.5|13667.5|10679
1610116200000|2021-01-08 14:30:00|13673.1|13669.1|13676.2|13672.2|13676.2|13672.2|13671.5|13667.5|11235
1610116500000|2021-01-08 14:35:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|10836
1610116800000|2021-01-08 14:40:00|13674.7|13670.7|13673.1|13669.1|13677.8|13673.8|13673.1|13669.1|6675
1610117100000|2021-01-08 14:45:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|5590
1610117400000|2021-01-08 14:50:00|13676.2|13672.2|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|12113
1610117700000|2021-01-08 14:55:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|9720
1610118000000|2021-01-08 15:00:00|13676.2|13672.2|13674.7|13670.7|13677.8|13673.8|13674.7|13670.7|6738
1610118300000|2021-01-08 15:05:00|13673.1|13669.1|13674.7|13670.7|13676.2|13672.2|13673.1|13669.1|5454
1610118600000|2021-01-08 15:10:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|4083
1610118900000|2021-01-08 15:15:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13666.8|13662.8|17977
1610119200000|2021-01-08 15:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|7808
1610119500000|2021-01-08 15:25:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|13906
1610119800000|2021-01-08 15:30:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|10140
1610120100000|2021-01-08 15:35:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|7449
1610120400000|2021-01-08 15:40:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2795
1610120700000|2021-01-08 15:45:00|13674.7|13670.7|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|5179
1610121000000|2021-01-08 15:50:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|1943
1610121300000|2021-01-08 15:55:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13670|13666|4709
1610121600000|2021-01-08 16:00:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|5523
1610121900000|2021-01-08 16:05:00|13670|13666|13665.3|13661.3|13670|13666|13663.7|13659.7|9941
1610122200000|2021-01-08 16:10:00|13663.7|13659.7|13659|13655|13663.7|13659.7|13657.5|13653.5|29511
1610122500000|2021-01-08 16:15:00|13657.5|13653.5|13662.2|13658.2|13666.8|13662.8|13655.9|13651.9|28585
1610122800000|2021-01-08 16:20:00|13660.6|13656.6|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|21176
1610123100000|2021-01-08 16:25:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|9044
1610123400000|2021-01-08 16:30:00|13660.6|13656.6|13663.7|13659.7|13663.7|13659.7|13659|13655|9620
1610123700000|2021-01-08 16:35:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|8195
1610124000000|2021-01-08 16:40:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|7987
1610124300000|2021-01-08 16:45:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|5974
1610124600000|2021-01-08 16:50:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|6021
1610124900000|2021-01-08 16:55:00|13665.3|13661.3|13662.2|13658.2|13665.3|13661.3|13662.2|13658.2|6861
1610125200000|2021-01-08 17:00:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|21967
1610125500000|2021-01-08 17:05:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|7229
1610125800000|2021-01-08 17:10:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|2717
1610126100000|2021-01-08 17:15:00|13659|13655|13657.5|13653.5|13660.6|13656.6|13657.5|13653.5|5779
1610126400000|2021-01-08 17:20:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|6611
1610126700000|2021-01-08 17:25:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|7659
1610127000000|2021-01-08 17:30:00|13654.3|13650.3|13657.5|13653.5|13657.5|13653.5|13654.3|13650.3|4713
1610127300000|2021-01-08 17:35:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|6135
1610127600000|2021-01-08 17:40:00|13659|13655|13662.2|13658.2|13662.2|13658.2|13659|13655|6007
1610127900000|2021-01-08 17:45:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|8182
1610128200000|2021-01-08 17:50:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|2534
1610128500000|2021-01-08 17:55:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|3752
1610128800000|2021-01-08 18:00:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|8293
1610129100000|2021-01-08 18:05:00|||||||||2678
1610129400000|2021-01-08 18:10:00|13660.6|13656.6|13666.8|13662.8|13666.8|13662.8|13660.6|13656.6|5108
1610129700000|2021-01-08 18:15:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|8314
1610130000000|2021-01-08 18:20:00|13670|13666|13670|13666|13671.5|13667.5|13668.4|13664.4|14036
1610130300000|2021-01-08 18:25:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13668.4|13664.4|2052
1610130600000|2021-01-08 18:30:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|7532
1610130900000|2021-01-08 18:35:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|7664
1610131200000|2021-01-08 18:40:00|13674.7|13670.7|13676.2|13672.2|13679.3|13675.3|13673.1|13669.1|11780
1610131500000|2021-01-08 18:45:00|13677.8|13673.8|13674.7|13670.7|13677.8|13673.8|13674.7|13670.7|13579
1610131800000|2021-01-08 18:50:00|13676.2|13672.2|13673.1|13669.1|13677.8|13673.8|13671.5|13667.5|11697
1610132100000|2021-01-08 18:55:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|3362
1610132400000|2021-01-08 19:00:00|13671.5|13667.5|13670|13666|13673.1|13669.1|13670|13666|7744
1610132700000|2021-01-08 19:05:00|13671.5|13667.5|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|8456
1610133000000|2021-01-08 19:10:00|13666.8|13662.8|13668.4|13664.4|13670|13666|13666.8|13662.8|6350
1610133300000|2021-01-08 19:15:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|6344
1610133600000|2021-01-08 19:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|3139
1610133900000|2021-01-08 19:25:00|13670|13666|13670|13666|13671.5|13667.5|13668.4|13664.4|4390
1610134200000|2021-01-08 19:30:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1255
1610134500000|2021-01-08 19:35:00|13670|13666|13670|13666|13670|13666|13670|13666|1082
1610134800000|2021-01-08 19:40:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|4036
1610135100000|2021-01-08 19:45:00|||||||||408
1610135400000|2021-01-08 19:50:00|13668.4|13664.4|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|4079
1610135700000|2021-01-08 19:55:00|13670|13666|13666.8|13662.8|13671.5|13667.5|13666.8|13662.8|18411
1610136000000|2021-01-08 20:00:00|13665.3|13661.3|13662.2|13658.2|13666.8|13662.8|13660.6|13656.6|11706
1610136300000|2021-01-08 20:05:00|13660.6|13656.6|13657.5|13653.5|13660.6|13656.6|13657.5|13653.5|6221
1610136600000|2021-01-08 20:10:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|4799
1610136900000|2021-01-08 20:15:00|13654.3|13650.3|13660.6|13656.6|13660.6|13656.6|13654.3|13650.3|9484
1610137200000|2021-01-08 20:20:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|3328
1610137500000|2021-01-08 20:25:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|2866
1610137800000|2021-01-08 20:30:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1726
1610138100000|2021-01-08 20:35:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|6274
1610138400000|2021-01-08 20:40:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|2941
1610138700000|2021-01-08 20:45:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|2079
1610139000000|2021-01-08 20:50:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|4008
1610139300000|2021-01-08 20:55:00|||||||||3389
1610139600000|2021-01-08 21:00:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|5374
1610139900000|2021-01-08 21:05:00|||||||||1186
1610140200000|2021-01-08 21:10:00|||||||||1043
1610140500000|2021-01-08 21:15:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|756
1610140800000|2021-01-08 21:20:00|||||||||805
1610141100000|2021-01-08 21:25:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|1627
1610141400000|2021-01-08 21:30:00|13659|13655|13659|13655|13659|13655|13659|13655|1038
1610141700000|2021-01-08 21:35:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|1762
1610142000000|2021-01-08 21:40:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|2857
1610142300000|2021-01-08 21:45:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|3662
1610142600000|2021-01-08 21:50:00|||||||||1064
1610142900000|2021-01-08 21:55:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|2970
1610319600000|2021-01-10 23:00:00|13655.9|13651.9|13652|13648|13662.2|13658.2|13651.2|13647.2|4558
1610319900000|2021-01-10 23:05:00|13651.2|13647.2|13651.2|13647.2|13652.8|13648.8|13648.1|13644.1|3871
1610320200000|2021-01-10 23:10:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13649.7|13645.7|1518
1610320500000|2021-01-10 23:15:00|13651.2|13647.2|13654.3|13650.3|13654.3|13650.3|13651.2|13647.2|598
1610320800000|2021-01-10 23:20:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|396
1610321100000|2021-01-10 23:25:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|1208
1610321400000|2021-01-10 23:30:00|||||||||351
1610321700000|2021-01-10 23:35:00|13659|13655|13659|13655|13659|13655|13657.5|13653.5|1465
1610322000000|2021-01-10 23:40:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|580
1610322300000|2021-01-10 23:45:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|449
1610322600000|2021-01-10 23:50:00|||||||||90
1610322900000|2021-01-10 23:55:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1928
1610323200000|2021-01-11 00:00:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13657.5|13653.5|1365
1610323500000|2021-01-11 00:05:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|1231
1610323800000|2021-01-11 00:10:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|1091
1610324100000|2021-01-11 00:15:00|||||||||261
1610324400000|2021-01-11 00:20:00|||||||||19
1610324700000|2021-01-11 00:25:00|||||||||277
1610325000000|2021-01-11 00:30:00|||||||||122
1610325300000|2021-01-11 00:35:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|556
1610325600000|2021-01-11 00:40:00|||||||||281
1610325900000|2021-01-11 00:45:00|13659|13655|13659|13655|13659|13655|13659|13655|389
1610326200000|2021-01-11 00:50:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|136
1610326500000|2021-01-11 00:55:00|13659|13655|13662.2|13658.2|13662.2|13658.2|13659|13655|483
1610326800000|2021-01-11 01:00:00|||||||||83
1610327100000|2021-01-11 01:05:00|||||||||119
1610327400000|2021-01-11 01:10:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1173
1610327700000|2021-01-11 01:15:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1040
1610328000000|2021-01-11 01:20:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|1349
1610328300000|2021-01-11 01:25:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|897
1610328600000|2021-01-11 01:30:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|370
1610328900000|2021-01-11 01:35:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|2806
1610329200000|2021-01-11 01:40:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|473
1610329500000|2021-01-11 01:45:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|733
1610329800000|2021-01-11 01:50:00|13659|13655|13659|13655|13659|13655|13659|13655|1130
1610330100000|2021-01-11 01:55:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|440
1610330400000|2021-01-11 02:00:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|274
1610330700000|2021-01-11 02:05:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|807
1610331000000|2021-01-11 02:10:00|||||||||163
1610331300000|2021-01-11 02:15:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|2528
1610331600000|2021-01-11 02:20:00|||||||||632
1610331900000|2021-01-11 02:25:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|2055
1610332200000|2021-01-11 02:30:00|||||||||348
1610332500000|2021-01-11 02:35:00|||||||||275
1610332800000|2021-01-11 02:40:00|||||||||443
1610333100000|2021-01-11 02:45:00|||||||||268
1610333400000|2021-01-11 02:50:00|||||||||427
1610333700000|2021-01-11 02:55:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|2342
1610334000000|2021-01-11 03:00:00|||||||||160
1610334300000|2021-01-11 03:05:00|||||||||266
1610334600000|2021-01-11 03:10:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|235
1610334900000|2021-01-11 03:15:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|942
1610335200000|2021-01-11 03:20:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|536
1610335500000|2021-01-11 03:25:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|777
1610335800000|2021-01-11 03:30:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|877
1610336100000|2021-01-11 03:35:00|13659|13655|13662.2|13658.2|13662.2|13658.2|13659|13655|1641
1610336400000|2021-01-11 03:40:00|||||||||82
1610336700000|2021-01-11 03:45:00|||||||||55
1610337000000|2021-01-11 03:50:00|||||||||4
1610337300000|2021-01-11 03:55:00|||||||||3
1610337600000|2021-01-11 04:00:00|||||||||319
1610337900000|2021-01-11 04:05:00|||||||||229
1610338200000|2021-01-11 04:10:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|40
1610338500000|2021-01-11 04:15:00|||||||||23
1610338800000|2021-01-11 04:20:00|||||||||156
1610339100000|2021-01-11 04:25:00|||||||||105
1610339400000|2021-01-11 04:30:00|||||||||15
1610339700000|2021-01-11 04:35:00|||||||||3
1610340000000|2021-01-11 04:40:00|||||||||2
1610340300000|2021-01-11 04:45:00|13665.3|13661.3|13668.4|13664.4|13668.4|13664.4|13665.3|13661.3|4879
1610340600000|2021-01-11 04:50:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|760
1610340900000|2021-01-11 04:55:00|||||||||458
1610341200000|2021-01-11 05:00:00|||||||||376
1610341500000|2021-01-11 05:05:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|365
1610341800000|2021-01-11 05:10:00|||||||||264
1610342100000|2021-01-11 05:15:00|||||||||333
1610342400000|2021-01-11 05:20:00|||||||||51
1610342700000|2021-01-11 05:25:00|||||||||133
1610343000000|2021-01-11 05:30:00|||||||||182
1610343300000|2021-01-11 05:35:00|||||||||44
1610343600000|2021-01-11 05:40:00|||||||||1115
1610343900000|2021-01-11 05:45:00|||||||||331
1610344200000|2021-01-11 05:50:00|||||||||111
1610344500000|2021-01-11 05:55:00|||||||||206
1610344800000|2021-01-11 06:00:00|||||||||583
1610345100000|2021-01-11 06:05:00|||||||||606
1610345400000|2021-01-11 06:10:00|||||||||443
1610345700000|2021-01-11 06:15:00|||||||||266
1610346000000|2021-01-11 06:20:00|||||||||228
1610346300000|2021-01-11 06:25:00|||||||||422
1610346600000|2021-01-11 06:30:00|||||||||85
1610346900000|2021-01-11 06:35:00|||||||||10
1610347200000|2021-01-11 06:40:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1270
1610347500000|2021-01-11 06:45:00|13670|13666|13670|13666|13670|13666|13670|13666|476
1610347800000|2021-01-11 06:50:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|2752
1610348100000|2021-01-11 06:55:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1645
1610348400000|2021-01-11 07:00:00|13670|13666|13673.1|13669.1|13673.1|13669.1|13670|13666|3238
1610348700000|2021-01-11 07:05:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1575
1610349000000|2021-01-11 07:10:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|2302
1610349300000|2021-01-11 07:15:00|13671.5|13667.5|13676.2|13672.2|13676.2|13672.2|13671.5|13667.5|4337
1610349600000|2021-01-11 07:20:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|985
1610349900000|2021-01-11 07:25:00|13671.5|13667.5|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|2148
1610350200000|2021-01-11 07:30:00|13666.8|13662.8|13670|13666|13670|13666|13666.8|13662.8|834
1610350500000|2021-01-11 07:35:00|13671.5|13667.5|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|2066
1610350800000|2021-01-11 07:40:00|||||||||1582
1610351100000|2021-01-11 07:45:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|1822
1610351400000|2021-01-11 07:50:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|910
1610351700000|2021-01-11 07:55:00|13671.5|13667.5|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|1940
1610352000000|2021-01-11 08:00:00|13671.5|13667.5|13670|13666|13673.1|13669.1|13668.4|13664.4|2962
1610352300000|2021-01-11 08:05:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|762
1610352600000|2021-01-11 08:10:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|1091
1610352900000|2021-01-11 08:15:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|4160
1610353200000|2021-01-11 08:20:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|2760
1610353500000|2021-01-11 08:25:00|13665.3|13661.3|13666.8|13662.8|13668.4|13664.4|13665.3|13661.3|1344
1610353800000|2021-01-11 08:30:00|13668.4|13664.4|13670|13666|13671.5|13667.5|13668.4|13664.4|1748
1610354100000|2021-01-11 08:35:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1620
1610354400000|2021-01-11 08:40:00|13666.8|13662.8|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|3261
1610354700000|2021-01-11 08:45:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|2135
1610355000000|2021-01-11 08:50:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|2435
1610355300000|2021-01-11 08:55:00|13666.8|13662.8|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|1215
1610355600000|2021-01-11 09:00:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|3844
1610355900000|2021-01-11 09:05:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1221
1610356200000|2021-01-11 09:10:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|397
1610356500000|2021-01-11 09:15:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|2886
1610356800000|2021-01-11 09:20:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|1049
1610357100000|2021-01-11 09:25:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1213
1610357400000|2021-01-11 09:30:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1128
1610357700000|2021-01-11 09:35:00|||||||||172
1610358000000|2021-01-11 09:40:00|13670|13666|13670|13666|13670|13666|13670|13666|912
1610358300000|2021-01-11 09:45:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|2181
1610358600000|2021-01-11 09:50:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|539
1610358900000|2021-01-11 09:55:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|828
1610359200000|2021-01-11 10:00:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|2089
1610359500000|2021-01-11 10:05:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|876
1610359800000|2021-01-11 10:10:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|1460
1610360100000|2021-01-11 10:15:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|1053
1610360400000|2021-01-11 10:20:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|993
1610360700000|2021-01-11 10:25:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1033
1610361000000|2021-01-11 10:30:00|||||||||222
1610361300000|2021-01-11 10:35:00|||||||||180
1610361600000|2021-01-11 10:40:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|1489
1610361900000|2021-01-11 10:45:00|13670|13666|13670|13666|13670|13666|13670|13666|892
1610362200000|2021-01-11 10:50:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|379
1610362500000|2021-01-11 10:55:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1200
1610362800000|2021-01-11 11:00:00|||||||||804
1610363100000|2021-01-11 11:05:00|13670|13666|13670|13666|13670|13666|13670|13666|83
1610363400000|2021-01-11 11:10:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|234
1610363700000|2021-01-11 11:15:00|||||||||212
1610364000000|2021-01-11 11:20:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1132
1610364300000|2021-01-11 11:25:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|475
1610364600000|2021-01-11 11:30:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|158
1610364900000|2021-01-11 11:35:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|756
1610365200000|2021-01-11 11:40:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|950
1610365500000|2021-01-11 11:45:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1035
1610365800000|2021-01-11 11:50:00|||||||||1051
1610366100000|2021-01-11 11:55:00|13670|13666|13670|13666|13670|13666|13670|13666|1501
1610366400000|2021-01-11 12:00:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1520
1610366700000|2021-01-11 12:05:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|1185
1610367000000|2021-01-11 12:10:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|546
1610367300000|2021-01-11 12:15:00|||||||||674
1610367600000|2021-01-11 12:20:00|||||||||1278
1610367900000|2021-01-11 12:25:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|3275
1610368200000|2021-01-11 12:30:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|1469
1610368500000|2021-01-11 12:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1599
1610368800000|2021-01-11 12:40:00|13670|13666|13666.8|13662.8|13670|13666|13666.8|13662.8|3202
1610369100000|2021-01-11 12:45:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|3124
1610369400000|2021-01-11 12:50:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|2392
1610369700000|2021-01-11 12:55:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|536
1610370000000|2021-01-11 13:00:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|1906
1610370300000|2021-01-11 13:05:00|||||||||1544
1610370600000|2021-01-11 13:10:00|13665.3|13661.3|13662.2|13658.2|13666.8|13662.8|13662.2|13658.2|4696
1610370900000|2021-01-11 13:15:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13659|13655|10143
1610371200000|2021-01-11 13:20:00|13659|13655|13657.5|13653.5|13659|13655|13654.3|13650.3|6097
1610371500000|2021-01-11 13:25:00|13659|13655|13659|13655|13659|13655|13657.5|13653.5|4828
1610371800000|2021-01-11 13:30:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|3587
1610372100000|2021-01-11 13:35:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|3640
1610372400000|2021-01-11 13:40:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|3083
1610372700000|2021-01-11 13:45:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|5747
1610373000000|2021-01-11 13:50:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|3488
1610373300000|2021-01-11 13:55:00|13668.4|13664.4|13666.8|13662.8|13671.5|13667.5|13665.3|13661.3|6706
1610373600000|2021-01-11 14:00:00|13665.3|13661.3|13663.7|13659.7|13668.4|13664.4|13663.7|13659.7|4566
1610373900000|2021-01-11 14:05:00|13665.3|13661.3|13660.6|13656.6|13665.3|13661.3|13659|13655|5726
1610374200000|2021-01-11 14:10:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13657.5|13653.5|6557
1610374500000|2021-01-11 14:15:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13657.5|13653.5|5734
1610374800000|2021-01-11 14:20:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|8626
1610375100000|2021-01-11 14:25:00|13660.6|13656.6|13655.9|13651.9|13660.6|13656.6|13655.9|13651.9|2828
1610375400000|2021-01-11 14:30:00|13654.3|13650.3|13651.2|13647.2|13654.3|13650.3|13649.7|13645.7|14924
1610375700000|2021-01-11 14:35:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13651.2|13647.2|9356
1610376000000|2021-01-11 14:40:00|13652.8|13648.8|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|8562
1610376300000|2021-01-11 14:45:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13648.1|13644.1|7581
1610376600000|2021-01-11 14:50:00|13651.2|13647.2|13648.1|13644.1|13651.2|13647.2|13648.1|13644.1|9296
1610376900000|2021-01-11 14:55:00|13646.5|13642.5|13649.7|13645.7|13649.7|13645.7|13646.5|13642.5|8249
1610377200000|2021-01-11 15:00:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|10605
1610377500000|2021-01-11 15:05:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|3598
1610377800000|2021-01-11 15:10:00|13651.2|13647.2|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|6115
1610378100000|2021-01-11 15:15:00|13654.3|13650.3|13652.8|13648.8|13655.9|13651.9|13652.8|13648.8|8311
1610378400000|2021-01-11 15:20:00|13652|13648|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|4416
1610378700000|2021-01-11 15:25:00|13651.2|13647.2|13651.2|13647.2|13652.8|13648.8|13649.7|13645.7|6990
1610379000000|2021-01-11 15:30:00|13652.8|13648.8|13652.8|13648.8|13654.3|13650.3|13651.2|13647.2|11601
1610379300000|2021-01-11 15:35:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|5661
1610379600000|2021-01-11 15:40:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|3583
1610379900000|2021-01-11 15:45:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13651.2|13647.2|7140
1610380200000|2021-01-11 15:50:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13651.2|13647.2|2914
1610380500000|2021-01-11 15:55:00|13651.2|13647.2|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|5911
1610380800000|2021-01-11 16:00:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|3889
1610381100000|2021-01-11 16:05:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|4750
1610381400000|2021-01-11 16:10:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|3274
1610381700000|2021-01-11 16:15:00|13652.8|13648.8|13649.7|13645.7|13652.8|13648.8|13649.7|13645.7|4750
1610382000000|2021-01-11 16:20:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|3547
1610382300000|2021-01-11 16:25:00|13648.1|13644.1|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|8311
1610382600000|2021-01-11 16:30:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|8068
1610382900000|2021-01-11 16:35:00|13649.7|13645.7|13645|13641|13649.7|13645.7|13645|13641|5045
1610383200000|2021-01-11 16:40:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13643.4|13639.4|5056
1610383500000|2021-01-11 16:45:00|13646.5|13642.5|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|13081
1610383800000|2021-01-11 16:50:00|||||||||5313
1610384100000|2021-01-11 16:55:00|13645|13641|13646.5|13642.5|13646.5|13642.5|13645|13641|3726
1610384400000|2021-01-11 17:00:00|13648.1|13644.1|13645|13641|13648.1|13644.1|13645|13641|6421
1610384700000|2021-01-11 17:05:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|3636
1610385000000|2021-01-11 17:10:00|13649.7|13645.7|13648.1|13644.1|13649.7|13645.7|13648.1|13644.1|3972
1610385300000|2021-01-11 17:15:00|13649.7|13645.7|13648.1|13644.1|13649.7|13645.7|13648.1|13644.1|1758
1610385600000|2021-01-11 17:20:00|13649.7|13645.7|13648.1|13644.1|13649.7|13645.7|13648.1|13644.1|3324
1610385900000|2021-01-11 17:25:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|1411
1610386200000|2021-01-11 17:30:00|13646.5|13642.5|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|6047
1610386500000|2021-01-11 17:35:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|926
1610386800000|2021-01-11 17:40:00|||||||||1200
1610387100000|2021-01-11 17:45:00|13646.5|13642.5|13645|13641|13648.1|13644.1|13645|13641|4966
1610387400000|2021-01-11 17:50:00|13643.4|13639.4|13645|13641|13645|13641|13643.4|13639.4|1603
1610387700000|2021-01-11 17:55:00|13643.4|13639.4|13645|13641|13645|13641|13643.4|13639.4|5793
1610388000000|2021-01-11 18:00:00|13643.4|13639.4|13643.4|13639.4|13645|13641|13641.8|13637.8|6339
1610388300000|2021-01-11 18:05:00|13645|13641|13645|13641|13645|13641|13643.4|13639.4|2821
1610388600000|2021-01-11 18:10:00|13643.4|13639.4|13645|13641|13645|13641|13643.4|13639.4|2701
1610388900000|2021-01-11 18:15:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13645|13641|5787
1610389200000|2021-01-11 18:20:00|13648.1|13644.1|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|1849
1610389500000|2021-01-11 18:25:00|13648.1|13644.1|13648.1|13644.1|13649.7|13645.7|13646.5|13642.5|7427
1610389800000|2021-01-11 18:30:00|||||||||832
1610390100000|2021-01-11 18:35:00|||||||||2830
1610390400000|2021-01-11 18:40:00|13649.7|13645.7|13648.1|13644.1|13649.7|13645.7|13648.1|13644.1|2344
1610390700000|2021-01-11 18:45:00|||||||||742
1610391000000|2021-01-11 18:50:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|4023
1610391300000|2021-01-11 18:55:00|13643.4|13639.4|13645|13641|13645|13641|13643.4|13639.4|4407
1610391600000|2021-01-11 19:00:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|1539
1610391900000|2021-01-11 19:05:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|858
1610392200000|2021-01-11 19:10:00|13643.4|13639.4|13645|13641|13645|13641|13643.4|13639.4|2516
1610392500000|2021-01-11 19:15:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|976
1610392800000|2021-01-11 19:20:00|13645|13641|13645|13641|13646.5|13642.5|13645|13641|2856
1610393100000|2021-01-11 19:25:00|||||||||157
1610393400000|2021-01-11 19:30:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|3878
1610393700000|2021-01-11 19:35:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|1936
1610394000000|2021-01-11 19:40:00|13645|13641|13645|13641|13645|13641|13645|13641|2262
1610394300000|2021-01-11 19:45:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13643.4|13639.4|2701
1610394600000|2021-01-11 19:50:00|13643.4|13639.4|13643.4|13639.4|13645|13641|13643.4|13639.4|4151
1610394900000|2021-01-11 19:55:00|13645|13641|13643.4|13639.4|13645|13641|13643.4|13639.4|9013
1610395200000|2021-01-11 20:00:00|13641.8|13637.8|13641.8|13637.8|13643.4|13639.4|13640.3|13636.3|10891
1610395500000|2021-01-11 20:05:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|1637
1610395800000|2021-01-11 20:10:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|1510
1610396100000|2021-01-11 20:15:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13640.3|13636.3|3752
1610396400000|2021-01-11 20:20:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|923
1610396700000|2021-01-11 20:25:00|13640.3|13636.3|13641.8|13637.8|13641.8|13637.8|13640.3|13636.3|1053
1610397000000|2021-01-11 20:30:00|13643.4|13639.4|13643.4|13639.4|13643.4|13639.4|13643.4|13639.4|3510
1610397300000|2021-01-11 20:35:00|13641.8|13637.8|13645|13641|13645|13641|13641.8|13637.8|4482
1610397600000|2021-01-11 20:40:00|13643.4|13639.4|13643.4|13639.4|13645|13641|13643.4|13639.4|2252
1610397900000|2021-01-11 20:45:00|13645|13641|13643.4|13639.4|13645|13641|13643.4|13639.4|2235
1610398200000|2021-01-11 20:50:00|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|1432
1610398500000|2021-01-11 20:55:00|13643.4|13639.4|13643.4|13639.4|13643.4|13639.4|13643.4|13639.4|4172
1610398800000|2021-01-11 21:00:00|13641.8|13637.8|13640.3|13636.3|13641.8|13637.8|13638.7|13634.7|6395
1610399100000|2021-01-11 21:05:00|13638.7|13634.7|13641.8|13637.8|13641.8|13637.8|13638.7|13634.7|2862
1610399400000|2021-01-11 21:10:00|13640.3|13636.3|13640.3|13636.3|13641.8|13637.8|13640.3|13636.3|1673
1610399700000|2021-01-11 21:15:00|13638.7|13634.7|13638.7|13634.7|13640.3|13636.3|13638.7|13634.7|771
1610400000000|2021-01-11 21:20:00|||||||||440
1610400300000|2021-01-11 21:25:00|13637.2|13633.2|13637.2|13633.2|13637.2|13633.2|13635.6|13631.6|4861
1610400600000|2021-01-11 21:30:00|13635.6|13631.6|13637.2|13633.2|13638.7|13634.7|13635.6|13631.6|2182
1610400900000|2021-01-11 21:35:00|13635.6|13631.6|13635.6|13631.6|13637.2|13633.2|13635.6|13631.6|2764
1610401200000|2021-01-11 21:40:00|13634|13630|13635.6|13631.6|13635.6|13631.6|13634|13630|5600
1610401500000|2021-01-11 21:45:00|13634|13630|13634|13630|13634|13630|13632.5|13628.5|5039
1610401800000|2021-01-11 21:50:00|||||||||1457
1610402100000|2021-01-11 21:55:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|2373
1610406000000|2021-01-11 23:00:00|13635.6|13631.6|13637.2|13633.2|13637.2|13633.2|13635.6|13631.6|2257
1610406300000|2021-01-11 23:05:00|||||||||487
1610406600000|2021-01-11 23:10:00|13638.7|13634.7|13640.3|13636.3|13640.3|13636.3|13638.7|13634.7|1145
1610406900000|2021-01-11 23:15:00|13638.7|13634.7|13638.7|13634.7|13638.7|13634.7|13638.7|13634.7|1093
1610407200000|2021-01-11 23:20:00|13637.2|13633.2|13637.2|13633.2|13637.2|13633.2|13637.2|13633.2|281
1610407500000|2021-01-11 23:25:00|||||||||531
1610407800000|2021-01-11 23:30:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|1049
1610408100000|2021-01-11 23:35:00|||||||||451
1610408400000|2021-01-11 23:40:00|||||||||803
1610408700000|2021-01-11 23:45:00|13635.6|13631.6|13637.2|13633.2|13637.2|13633.2|13635.6|13631.6|1339
1610409000000|2021-01-11 23:50:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|801
1610409300000|2021-01-11 23:55:00|13634|13630|13634|13630|13635.6|13631.6|13634|13630|253
1610409600000|2021-01-12 00:00:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|1333
1610409900000|2021-01-12 00:05:00|13632.5|13628.5|13634|13630|13634|13630|13632.5|13628.5|617
1610410200000|2021-01-12 00:10:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|1536
1610410500000|2021-01-12 00:15:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|885
1610410800000|2021-01-12 00:20:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|698
1610411100000|2021-01-12 00:25:00|13630.9|13626.9|13627.8|13623.8|13630.9|13626.9|13627.8|13623.8|1050
1610411400000|2021-01-12 00:30:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|1299
1610411700000|2021-01-12 00:35:00|||||||||2221
1610412000000|2021-01-12 00:40:00|||||||||767
1610412300000|2021-01-12 00:45:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|1090
1610412600000|2021-01-12 00:50:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|563
1610412900000|2021-01-12 00:55:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|3206
1610413200000|2021-01-12 01:00:00|13626.2|13622.2|13626.2|13622.2|13627.8|13623.8|13626.2|13622.2|3757
1610413500000|2021-01-12 01:05:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|1042
1610413800000|2021-01-12 01:10:00|||||||||2724
1610414100000|2021-01-12 01:15:00|13626.2|13622.2|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|701
1610414400000|2021-01-12 01:20:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|1452
1610414700000|2021-01-12 01:25:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|473
1610415000000|2021-01-12 01:30:00|13629.3|13625.3|13627.8|13623.8|13629.3|13625.3|13626.2|13622.2|1532
1610415300000|2021-01-12 01:35:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|1598
1610415600000|2021-01-12 01:40:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|3310
1610415900000|2021-01-12 01:45:00|||||||||379
1610416200000|2021-01-12 01:50:00|||||||||85
1610416500000|2021-01-12 01:55:00|||||||||733
1610416800000|2021-01-12 02:00:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1435
1610417100000|2021-01-12 02:05:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|1693
1610417400000|2021-01-12 02:10:00|13629.3|13625.3|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|2157
1610417700000|2021-01-12 02:15:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|412
1610418000000|2021-01-12 02:20:00|||||||||15
1610418300000|2021-01-12 02:25:00|13627.8|13623.8|13629.3|13625.3|13629.3|13625.3|13627.8|13623.8|427
1610418600000|2021-01-12 02:30:00|||||||||117
1610418900000|2021-01-12 02:35:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|367
1610419200000|2021-01-12 02:40:00|||||||||398
1610419500000|2021-01-12 02:45:00|||||||||407
1610419800000|2021-01-12 02:50:00|||||||||307
1610420100000|2021-01-12 02:55:00|13626.2|13622.2|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|844
1610420400000|2021-01-12 03:00:00|||||||||411
1610420700000|2021-01-12 03:05:00|||||||||42
1610421000000|2021-01-12 03:10:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13627.8|13623.8|365
1610421300000|2021-01-12 03:15:00|||||||||278
1610421600000|2021-01-12 03:20:00|||||||||179
1610421900000|2021-01-12 03:25:00|||||||||264
1610422200000|2021-01-12 03:30:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13629.3|13625.3|780
1610422500000|2021-01-12 03:35:00|||||||||12
1610422800000|2021-01-12 03:40:00|||||||||114
1610423100000|2021-01-12 03:45:00|||||||||285
1610423400000|2021-01-12 03:50:00|||||||||123
1610423700000|2021-01-12 03:55:00|||||||||99
1610424000000|2021-01-12 04:00:00|||||||||584
1610424300000|2021-01-12 04:05:00|||||||||83
1610424600000|2021-01-12 04:10:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|1535
1610424900000|2021-01-12 04:15:00|||||||||38
1610425200000|2021-01-12 04:20:00|||||||||39
1610425500000|2021-01-12 04:25:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|684
1610425800000|2021-01-12 04:30:00|13634|13630|13634|13630|13634|13630|13634|13630|3452
1610426100000|2021-01-12 04:35:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|1542
1610426400000|2021-01-12 04:40:00|||||||||540
1610426700000|2021-01-12 04:45:00|||||||||1322
1610427000000|2021-01-12 04:50:00|||||||||323
1610427300000|2021-01-12 04:55:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|653
1610427600000|2021-01-12 05:00:00|13630.9|13626.9|13632.5|13628.5|13632.5|13628.5|13630.9|13626.9|1187
1610427900000|2021-01-12 05:05:00|13630.9|13626.9|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|1253
1610428200000|2021-01-12 05:10:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|651
1610428500000|2021-01-12 05:15:00|13630.9|13626.9|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|733
1610428800000|2021-01-12 05:20:00|||||||||8
1610429100000|2021-01-12 05:25:00|||||||||176
1610429400000|2021-01-12 05:30:00|||||||||23
1610429700000|2021-01-12 05:35:00|||||||||23
1610430000000|2021-01-12 05:40:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|389
1610430300000|2021-01-12 05:45:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|506
1610430600000|2021-01-12 05:50:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|754
1610430900000|2021-01-12 05:55:00|13634|13630|13634|13630|13634|13630|13632.5|13628.5|1147
1610431200000|2021-01-12 06:00:00|||||||||522
1610431500000|2021-01-12 06:05:00|||||||||136
1610431800000|2021-01-12 06:10:00|||||||||120
1610432100000|2021-01-12 06:15:00|||||||||224
1610432400000|2021-01-12 06:20:00|||||||||79
1610432700000|2021-01-12 06:25:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|76
1610433000000|2021-01-12 06:30:00|||||||||324
1610433300000|2021-01-12 06:35:00|13634|13630|13632.5|13628.5|13634|13630|13632.5|13628.5|738
1610433600000|2021-01-12 06:40:00|||||||||382
1610433900000|2021-01-12 06:45:00|||||||||79
1610434200000|2021-01-12 06:50:00|||||||||141
1610434500000|2021-01-12 06:55:00|||||||||388
1610434800000|2021-01-12 07:00:00|||||||||1235
1610435100000|2021-01-12 07:05:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|166
1610435400000|2021-01-12 07:10:00|13629.3|13625.3|13627.8|13623.8|13629.3|13625.3|13627.8|13623.8|2694
1610435700000|2021-01-12 07:15:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13627.8|13623.8|1132
1610436000000|2021-01-12 07:20:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1434
1610436300000|2021-01-12 07:25:00|13627.8|13623.8|13626.2|13622.2|13629.3|13625.3|13626.2|13622.2|1804
1610436600000|2021-01-12 07:30:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|1410
1610436900000|2021-01-12 07:35:00|13629.3|13625.3|13630.9|13626.9|13630.9|13626.9|13629.3|13625.3|2312
1610437200000|2021-01-12 07:40:00|||||||||685
1610437500000|2021-01-12 07:45:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|3463
1610437800000|2021-01-12 07:50:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|2277
1610438100000|2021-01-12 07:55:00|13629.3|13625.3|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1510
1610438400000|2021-01-12 08:00:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1334
1610438700000|2021-01-12 08:05:00|13627.8|13623.8|13629.3|13625.3|13629.3|13625.3|13627.8|13623.8|551
1610439000000|2021-01-12 08:10:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|2612
1610439300000|2021-01-12 08:15:00|13629.3|13625.3|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1179
1610439600000|2021-01-12 08:20:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1891
1610439900000|2021-01-12 08:25:00|13627.8|13623.8|13629.3|13625.3|13630.9|13626.9|13627.8|13623.8|1762
1610440200000|2021-01-12 08:30:00|13627.8|13623.8|13626.2|13622.2|13627.8|13623.8|13626.2|13622.2|2372
1610440500000|2021-01-12 08:35:00|||||||||1096
1610440800000|2021-01-12 08:40:00|13627.8|13623.8|13627.8|13623.8|13629.3|13625.3|13626.2|13622.2|2832
1610441100000|2021-01-12 08:45:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|680
1610441400000|2021-01-12 08:50:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|2256
1610441700000|2021-01-12 08:55:00|13627.8|13623.8|13627.8|13623.8|13629.3|13625.3|13627.8|13623.8|4550
1610442000000|2021-01-12 09:00:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|1186
1610442300000|2021-01-12 09:05:00|13627.8|13623.8|13626.2|13622.2|13627.8|13623.8|13624.7|13620.7|2368
1610442600000|2021-01-12 09:10:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|1145
1610442900000|2021-01-12 09:15:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|3746
1610443200000|2021-01-12 09:20:00|||||||||438
1610443500000|2021-01-12 09:25:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|2323
1610443800000|2021-01-12 09:30:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13623.1|13619.1|1224
1610444100000|2021-01-12 09:35:00|13626.2|13622.2|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|1271
1610444400000|2021-01-12 09:40:00|13626.2|13622.2|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|1824
1610444700000|2021-01-12 09:45:00|||||||||637
1610445000000|2021-01-12 09:50:00|||||||||420
1610445300000|2021-01-12 09:55:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|1257
1610445600000|2021-01-12 10:00:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|1028
1610445900000|2021-01-12 10:05:00|||||||||362
1610446200000|2021-01-12 10:10:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|1277
1610446500000|2021-01-12 10:15:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|1009
1610446800000|2021-01-12 10:20:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|999
1610447100000|2021-01-12 10:25:00|13620|13616|13620|13616|13621.5|13617.5|13620|13616|2981
1610447400000|2021-01-12 10:30:00|13621.5|13617.5|13620|13616|13621.5|13617.5|13620|13616|1083
1610447700000|2021-01-12 10:35:00|||||||||150
1610448000000|2021-01-12 10:40:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|1295
1610448300000|2021-01-12 10:45:00|13620|13616|13620|13616|13620|13616|13620|13616|1454
1610448600000|2021-01-12 10:50:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13620|13616|701
1610448900000|2021-01-12 10:55:00|13620|13616|13621.5|13617.5|13621.5|13617.5|13620|13616|1751
1610449200000|2021-01-12 11:00:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|776
1610449500000|2021-01-12 11:05:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|3110
1610449800000|2021-01-12 11:10:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|3548
1610450100000|2021-01-12 11:15:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|1458
1610450400000|2021-01-12 11:20:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|832
1610450700000|2021-01-12 11:25:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|245
1610451000000|2021-01-12 11:30:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|4831
1610451300000|2021-01-12 11:35:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|1595
1610451600000|2021-01-12 11:40:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|1113
1610451900000|2021-01-12 11:45:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|4276
1610452200000|2021-01-12 11:50:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|998
1610452500000|2021-01-12 11:55:00|13621.5|13617.5|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|2516
1610452800000|2021-01-12 12:00:00|13621.5|13617.5|13620|13616|13621.5|13617.5|13620|13616|1529
1610453100000|2021-01-12 12:05:00|13618.4|13614.4|13620|13616|13620|13616|13618.4|13614.4|4732
1610453400000|2021-01-12 12:10:00|13618.4|13614.4|13620|13616|13620|13616|13618.4|13614.4|2123
1610453700000|2021-01-12 12:15:00|13618.4|13614.4|13618.4|13614.4|13620|13616|13618.4|13614.4|3860
1610454000000|2021-01-12 12:20:00|13620|13616|13618.4|13614.4|13620|13616|13618.4|13614.4|3411
1610454300000|2021-01-12 12:25:00|13616.8|13612.8|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|4593
1610454600000|2021-01-12 12:30:00|13613.7|13609.7|13613.7|13609.7|13615.3|13611.3|13613.7|13609.7|5972
1610454900000|2021-01-12 12:35:00|13612.2|13608.2|13612.2|13608.2|13612.2|13608.2|13610.6|13606.6|5418
1610455200000|2021-01-12 12:40:00|13610.6|13606.6|13612.2|13608.2|13613.7|13609.7|13610.6|13606.6|6693
1610455500000|2021-01-12 12:45:00|13610.6|13606.6|13612.2|13608.2|13613.7|13609.7|13610.6|13606.6|3825
1610455800000|2021-01-12 12:50:00|13613.7|13609.7|13615.3|13611.3|13615.3|13611.3|13612.2|13608.2|7197
1610456100000|2021-01-12 12:55:00|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|13615.3|13611.3|8327
1610456400000|2021-01-12 13:00:00|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|4640
1610456700000|2021-01-12 13:05:00|13616.8|13612.8|13615.3|13611.3|13616.8|13612.8|13615.3|13611.3|1040
1610457000000|2021-01-12 13:10:00|13613.7|13609.7|13616.8|13612.8|13618.4|13614.4|13613.7|13609.7|3434
1610457300000|2021-01-12 13:15:00|13618.4|13614.4|13618.4|13614.4|13620|13616|13618.4|13614.4|2474
1610457600000|2021-01-12 13:20:00|13620|13616|13620|13616|13620|13616|13618.4|13614.4|3747
1610457900000|2021-01-12 13:25:00|13618.4|13614.4|13615.3|13611.3|13618.4|13614.4|13615.3|13611.3|4383
1610458200000|2021-01-12 13:30:00|13612.2|13608.2|13613.7|13609.7|13613.7|13609.7|13610.6|13606.6|6078
1610458500000|2021-01-12 13:35:00|13612.2|13608.2|13615.3|13611.3|13615.3|13611.3|13612.2|13608.2|3937
1610458800000|2021-01-12 13:40:00|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|3588
1610459100000|2021-01-12 13:45:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|2702
1610459400000|2021-01-12 13:50:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|7045
1610459700000|2021-01-12 13:55:00|13615.3|13611.3|13620|13616|13620|13616|13615.3|13611.3|6181
1610460000000|2021-01-12 14:00:00|13621.5|13617.5|13618.4|13614.4|13621.5|13617.5|13616.8|13612.8|5565
1610460300000|2021-01-12 14:05:00|13620|13616|13616.8|13612.8|13621.5|13617.5|13616.8|13612.8|12743
1610460600000|2021-01-12 14:10:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13616.8|13612.8|3726
1610460900000|2021-01-12 14:15:00|13620|13616|13618.4|13614.4|13621.5|13617.5|13618.4|13614.4|7304
1610461200000|2021-01-12 14:20:00|13620|13616|13620|13616|13620|13616|13620|13616|4170
1610461500000|2021-01-12 14:25:00|13618.4|13614.4|13621.5|13617.5|13621.5|13617.5|13618.4|13614.4|4525
1610461800000|2021-01-12 14:30:00|13620|13616|13620|13616|13621.5|13617.5|13620|13616|14760
1610462100000|2021-01-12 14:35:00|13621.5|13617.5|13618.4|13614.4|13621.5|13617.5|13616.8|13612.8|4457
1610462400000|2021-01-12 14:40:00|13616.8|13612.8|13615.3|13611.3|13618.4|13614.4|13613.7|13609.7|9389
1610462700000|2021-01-12 14:45:00|||||||||1138
1610463000000|2021-01-12 14:50:00|13616.8|13612.8|13616.8|13612.8|13619.2|13615.2|13616.8|13612.8|6737
1610463300000|2021-01-12 14:55:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13616.8|13612.8|7892
1610463600000|2021-01-12 15:00:00|13616.8|13612.8|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|6973
1610463900000|2021-01-12 15:05:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|8445
1610464200000|2021-01-12 15:10:00|13615.3|13611.3|13615.3|13611.3|13616.8|13612.8|13613.7|13609.7|4511
1610464500000|2021-01-12 15:15:00|13613.7|13609.7|13615.3|13611.3|13615.3|13611.3|13613.7|13609.7|4583
1610464800000|2021-01-12 15:20:00|13616.8|13612.8|13615.3|13611.3|13616.8|13612.8|13613.7|13609.7|2914
1610465100000|2021-01-12 15:25:00|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|1604
1610465400000|2021-01-12 15:30:00|13616.8|13612.8|13615.3|13611.3|13616.8|13612.8|13613.7|13609.7|15791
1610465700000|2021-01-12 15:35:00|13613.7|13609.7|13612.2|13608.2|13613.7|13609.7|13612.2|13608.2|5733
1610466000000|2021-01-12 15:40:00|13610.6|13606.6|13612.2|13608.2|13612.2|13608.2|13610.6|13606.6|4687
1610466300000|2021-01-12 15:45:00|13610.6|13606.6|13609|13605|13610.6|13606.6|13607.5|13603.5|17672
1610466600000|2021-01-12 15:50:00|13610.6|13606.6|13605.9|13601.9|13610.6|13606.6|13605.9|13601.9|3327
1610466900000|2021-01-12 15:55:00|13607.5|13603.5|13605.9|13601.9|13607.5|13603.5|13605.9|13601.9|6141
1610467200000|2021-01-12 16:00:00|13607.5|13603.5|13607.5|13603.5|13607.5|13603.5|13605.9|13601.9|7926
1610467500000|2021-01-12 16:05:00|13605.9|13601.9|13607.5|13603.5|13607.5|13603.5|13605.9|13601.9|2800
1610467800000|2021-01-12 16:10:00|13605.9|13601.9|13609|13605|13610.6|13606.6|13605.9|13601.9|9979
1610468100000|2021-01-12 16:15:00|13607.5|13603.5|13610.6|13606.6|13610.6|13606.6|13607.5|13603.5|7826
1610468400000|2021-01-12 16:20:00|13609|13605|13610.6|13606.6|13610.6|13606.6|13609|13605|7103
1610468700000|2021-01-12 16:25:00|13609|13605|13612.2|13608.2|13613.7|13609.7|13609|13605|9290
1610469000000|2021-01-12 16:30:00|13610.6|13606.6|13612.2|13608.2|13612.2|13608.2|13610.6|13606.6|5837
1610469300000|2021-01-12 16:35:00|13610.6|13606.6|13612.2|13608.2|13612.2|13608.2|13610.6|13606.6|4404
1610469600000|2021-01-12 16:40:00|13610.6|13606.6|13609|13605|13610.6|13606.6|13609|13605|4138
1610469900000|2021-01-12 16:45:00|||||||||1824
1610470200000|2021-01-12 16:50:00|13610.6|13606.6|13610.6|13606.6|13610.6|13606.6|13610.6|13606.6|2097
1610470500000|2021-01-12 16:55:00|13609|13605|13609|13605|13610.6|13606.6|13609|13605|5203
1610470800000|2021-01-12 17:00:00|||||||||4725
1610471100000|2021-01-12 17:05:00|13610.6|13606.6|13612.2|13608.2|13612.2|13608.2|13609|13605|18614
1610471400000|2021-01-12 17:10:00|13613.7|13609.7|13613.7|13609.7|13613.7|13609.7|13613.7|13609.7|4957
1610471700000|2021-01-12 17:15:00|13615.3|13611.3|13613.7|13609.7|13616.8|13612.8|13613.7|13609.7|17208
1610472000000|2021-01-12 17:20:00|13615.3|13611.3|13613.7|13609.7|13616.8|13612.8|13613.7|13609.7|3714
1610472300000|2021-01-12 17:25:00|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|13613.7|13609.7|3798
1610472600000|2021-01-12 17:30:00|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|1203
1610472900000|2021-01-12 17:35:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|11368
1610473200000|2021-01-12 17:40:00|13615.3|13611.3|13616.8|13612.8|13616.8|13612.8|13615.3|13611.3|4568
1610473500000|2021-01-12 17:45:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|4773
1610473800000|2021-01-12 17:50:00|13620|13616|13620|13616|13620|13616|13620|13616|6373
1610474100000|2021-01-12 17:55:00|13618.4|13614.4|13615.3|13611.3|13620|13616|13615.3|13611.3|6356
1610474400000|2021-01-12 18:00:00|13616.8|13612.8|13623.1|13619.1|13623.1|13619.1|13616.8|13612.8|15145
1610474700000|2021-01-12 18:05:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|7016
1610475000000|2021-01-12 18:10:00|13623.1|13619.1|13620|13616|13624.7|13620.7|13620|13616|9007
1610475300000|2021-01-12 18:15:00|13621.5|13617.5|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|4095
1610475600000|2021-01-12 18:20:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|4600
1610475900000|2021-01-12 18:25:00|13627.8|13623.8|13634|13630|13637.2|13633.2|13627.8|13623.8|24619
1610476200000|2021-01-12 18:30:00|13635.6|13631.6|13637.2|13633.2|13637.2|13633.2|13635.6|13631.6|41485
1610476500000|2021-01-12 18:35:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|10222
1610476800000|2021-01-12 18:40:00|13635.6|13631.6|13632.5|13628.5|13635.6|13631.6|13630.9|13626.9|10736
1610477100000|2021-01-12 18:45:00|13630.9|13626.9|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|2617
1610477400000|2021-01-12 18:50:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|4800
1610477700000|2021-01-12 18:55:00|13634|13630|13634|13630|13635.6|13631.6|13634|13630|5823
1610478000000|2021-01-12 19:00:00|13635.6|13631.6|13638.7|13634.7|13638.7|13634.7|13635.6|13631.6|9967
1610478300000|2021-01-12 19:05:00|13640.3|13636.3|13640.3|13636.3|13641.8|13637.8|13638.7|13634.7|5369
1610478600000|2021-01-12 19:10:00|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|13640.3|13636.3|2138
1610478900000|2021-01-12 19:15:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|3035
1610479200000|2021-01-12 19:20:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|3480
1610479500000|2021-01-12 19:25:00|13643.4|13639.4|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|5288
1610479800000|2021-01-12 19:30:00|13640.3|13636.3|13645|13641|13645|13641|13640.3|13636.3|2777
1610480100000|2021-01-12 19:35:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|6789
1610480400000|2021-01-12 19:40:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|9228
1610480700000|2021-01-12 19:45:00|13643.4|13639.4|13641.8|13637.8|13645|13641|13641.8|13637.8|6269
1610481000000|2021-01-12 19:50:00|13640.3|13636.3|13640.3|13636.3|13641.8|13637.8|13638.7|13634.7|6663
1610481300000|2021-01-12 19:55:00|13641.8|13637.8|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|9328
1610481600000|2021-01-12 20:00:00|13640.3|13636.3|13640.3|13636.3|13641.8|13637.8|13640.3|13636.3|7410
1610481900000|2021-01-12 20:05:00|13641.8|13637.8|13643.4|13639.4|13643.4|13639.4|13641.8|13637.8|2889
1610482200000|2021-01-12 20:10:00|13645|13641|13643.4|13639.4|13645|13641|13643.4|13639.4|3816
1610482500000|2021-01-12 20:15:00|13641.8|13637.8|13646.5|13642.5|13646.5|13642.5|13641.8|13637.8|6568
1610482800000|2021-01-12 20:20:00|13645|13641|13645|13641|13646.5|13642.5|13645|13641|3237
1610483100000|2021-01-12 20:25:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13645|13641|2433
1610483400000|2021-01-12 20:30:00|13645|13641|13645|13641|13646.5|13642.5|13643.4|13639.4|5845
1610483700000|2021-01-12 20:35:00|13643.4|13639.4|13645|13641|13645|13641|13643.4|13639.4|1170
1610484000000|2021-01-12 20:40:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13645|13641|2315
1610484300000|2021-01-12 20:45:00|13645|13641|13645|13641|13646.5|13642.5|13645|13641|5911
1610484600000|2021-01-12 20:50:00|13646.5|13642.5|13643.4|13639.4|13646.5|13642.5|13643.4|13639.4|1652
1610484900000|2021-01-12 20:55:00|13645|13641|13643.4|13639.4|13645|13641|13641.8|13637.8|6186
1610485200000|2021-01-12 21:00:00|13641.8|13637.8|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|5426
1610485500000|2021-01-12 21:05:00|13640.3|13636.3|13640.3|13636.3|13641.8|13637.8|13640.3|13636.3|1765
1610485800000|2021-01-12 21:10:00|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|2680
1610486100000|2021-01-12 21:15:00|13643.4|13639.4|13643.4|13639.4|13645|13641|13641.8|13637.8|2657
1610486400000|2021-01-12 21:20:00|13645|13641|13645|13641|13646.5|13642.5|13645|13641|1697
1610486700000|2021-01-12 21:25:00|13643.4|13639.4|13643.4|13639.4|13643.4|13639.4|13641.8|13637.8|2661
1610487000000|2021-01-12 21:30:00|13645|13641|13643.4|13639.4|13645|13641|13643.4|13639.4|792
1610487300000|2021-01-12 21:35:00|13645|13641|13645|13641|13645|13641|13645|13641|3026
1610487600000|2021-01-12 21:40:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13645|13641|3080
1610487900000|2021-01-12 21:45:00|13645|13641|13645|13641|13645|13641|13645|13641|2230
1610488200000|2021-01-12 21:50:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|3706
1610488500000|2021-01-12 21:55:00|13643.4|13639.4|13643.4|13639.4|13645|13641|13643.4|13639.4|4864
1610492400000|2021-01-12 23:00:00|13645|13641|13646.5|13642.5|13646.5|13642.5|13643.4|13639.4|2076
1610492700000|2021-01-12 23:05:00|13645|13641|13646.5|13642.5|13646.5|13642.5|13645|13641|1321
1610493000000|2021-01-12 23:10:00|13648.1|13644.1|13651.2|13647.2|13651.2|13647.2|13648.1|13644.1|1838
1610493300000|2021-01-12 23:15:00|||||||||666
1610493600000|2021-01-12 23:20:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|2172
1610493900000|2021-01-12 23:25:00|||||||||362
1610494200000|2021-01-12 23:30:00|||||||||913
1610494500000|2021-01-12 23:35:00|13654.3|13650.3|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|2738
1610494800000|2021-01-12 23:40:00|13654.3|13650.3|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|1911
1610495100000|2021-01-12 23:45:00|13654.3|13650.3|13654.3|13650.3|13655.9|13651.9|13654.3|13650.3|1289
1610495400000|2021-01-12 23:50:00|||||||||1356
1610495700000|2021-01-12 23:55:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|1026
1610496000000|2021-01-13 00:00:00|13657.5|13653.5|13657.5|13653.5|13659|13655|13657.5|13653.5|3211
1610496300000|2021-01-13 00:05:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|2288
1610496600000|2021-01-13 00:10:00|||||||||238
1610496900000|2021-01-13 00:15:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|1241
1610497200000|2021-01-13 00:20:00|||||||||399
1610497500000|2021-01-13 00:25:00|||||||||296
1610497800000|2021-01-13 00:30:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|668
1610498100000|2021-01-13 00:35:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|661
1610498400000|2021-01-13 00:40:00|||||||||1316
1610498700000|2021-01-13 00:45:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|2933
1610499000000|2021-01-13 00:50:00|||||||||707
1610499300000|2021-01-13 00:55:00|||||||||214
1610499600000|2021-01-13 01:00:00|||||||||726
1610499900000|2021-01-13 01:05:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1768
1610500200000|2021-01-13 01:10:00|13655.9|13651.9|13652.8|13648.8|13655.9|13651.9|13652.8|13648.8|3664
1610500500000|2021-01-13 01:15:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|1198
1610500800000|2021-01-13 01:20:00|13652.8|13648.8|13655.9|13651.9|13655.9|13651.9|13652.8|13648.8|1382
1610501100000|2021-01-13 01:25:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|6298
1610501400000|2021-01-13 01:30:00|||||||||781
1610501700000|2021-01-13 01:35:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13659|13655|2069
1610502000000|2021-01-13 01:40:00|||||||||2399
1610502300000|2021-01-13 01:45:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|3506
1610502600000|2021-01-13 01:50:00|13659|13655|13659|13655|13659|13655|13659|13655|1691
1610502900000|2021-01-13 01:55:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|1964
1610503200000|2021-01-13 02:00:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|1547
1610503500000|2021-01-13 02:05:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|2844
1610503800000|2021-01-13 02:10:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|596
1610504100000|2021-01-13 02:15:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|4125
1610504400000|2021-01-13 02:20:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|523
1610504700000|2021-01-13 02:25:00|13659|13655|13659|13655|13659|13655|13657.5|13653.5|2144
1610505000000|2021-01-13 02:30:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|2321
1610505300000|2021-01-13 02:35:00|13659|13655|13659|13655|13659|13655|13659|13655|348
1610505600000|2021-01-13 02:40:00|13657.5|13653.5|13652.8|13648.8|13657.5|13653.5|13652.8|13648.8|6256
1610505900000|2021-01-13 02:45:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|2582
1610506200000|2021-01-13 02:50:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|3089
1610506500000|2021-01-13 02:55:00|||||||||202
1610506800000|2021-01-13 03:00:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|918
1610507100000|2021-01-13 03:05:00|13651.2|13647.2|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|1109
1610507400000|2021-01-13 03:10:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|776
1610507700000|2021-01-13 03:15:00|||||||||14
1610508000000|2021-01-13 03:20:00|||||||||247
1610508300000|2021-01-13 03:25:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|515
1610508600000|2021-01-13 03:30:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|1483
1610508900000|2021-01-13 03:35:00|||||||||411
1610509200000|2021-01-13 03:40:00|||||||||193
1610509500000|2021-01-13 03:45:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|240
1610509800000|2021-01-13 03:50:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|1326
1610510100000|2021-01-13 03:55:00|||||||||101
1610510400000|2021-01-13 04:00:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|1317
1610510700000|2021-01-13 04:05:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|380
1610511000000|2021-01-13 04:10:00|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|258
1610511300000|2021-01-13 04:15:00|||||||||139
1610511600000|2021-01-13 04:20:00|||||||||40
1610511900000|2021-01-13 04:25:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|1166
1610512200000|2021-01-13 04:30:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|437
1610512500000|2021-01-13 04:35:00|||||||||241
1610512800000|2021-01-13 04:40:00|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|1214
1610513100000|2021-01-13 04:45:00|||||||||109
1610513400000|2021-01-13 04:50:00|||||||||35
1610513700000|2021-01-13 04:55:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|328
1610514000000|2021-01-13 05:00:00|||||||||25
1610514300000|2021-01-13 05:05:00|||||||||75
1610514600000|2021-01-13 05:10:00|||||||||54
1610514900000|2021-01-13 05:15:00|||||||||329
1610515200000|2021-01-13 05:20:00|13652.8|13648.8|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|467
1610515500000|2021-01-13 05:25:00|13652.8|13648.8|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|1065
1610515800000|2021-01-13 05:30:00|||||||||263
1610516100000|2021-01-13 05:35:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|980
1610516400000|2021-01-13 05:40:00|||||||||735
1610516700000|2021-01-13 05:45:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|1578
1610517000000|2021-01-13 05:50:00|||||||||1439
1610517300000|2021-01-13 05:55:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|2982
1610517600000|2021-01-13 06:00:00|||||||||552
1610517900000|2021-01-13 06:05:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|4096
1610518200000|2021-01-13 06:10:00|||||||||251
1610518500000|2021-01-13 06:15:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|705
1610518800000|2021-01-13 06:20:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|303
1610519100000|2021-01-13 06:25:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|681
1610519400000|2021-01-13 06:30:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|277
1610519700000|2021-01-13 06:35:00|||||||||232
1610520000000|2021-01-13 06:40:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|574
1610520300000|2021-01-13 06:45:00|||||||||336
1610520600000|2021-01-13 06:50:00|||||||||675
1610520900000|2021-01-13 06:55:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|1832
1610521200000|2021-01-13 07:00:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|1922
1610521500000|2021-01-13 07:05:00|||||||||1963
1610521800000|2021-01-13 07:10:00|13651.2|13647.2|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|1244
1610522100000|2021-01-13 07:15:00|||||||||262
1610522400000|2021-01-13 07:20:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|1012
1610522700000|2021-01-13 07:25:00|||||||||1569
1610523000000|2021-01-13 07:30:00|13651.2|13647.2|13654.3|13650.3|13654.3|13650.3|13651.2|13647.2|1794
1610523300000|2021-01-13 07:35:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|2418
1610523600000|2021-01-13 07:40:00|||||||||1864
1610523900000|2021-01-13 07:45:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|4168
1610524200000|2021-01-13 07:50:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|2798
1610524500000|2021-01-13 07:55:00|13655.9|13651.9|13657.5|13653.5|13659|13655|13655.9|13651.9|2516
1610524800000|2021-01-13 08:00:00|13659|13655|13659|13655|13659|13655|13657.5|13653.5|1500
1610525100000|2021-01-13 08:05:00|||||||||2019
1610525400000|2021-01-13 08:10:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1846
1610525700000|2021-01-13 08:15:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|1514
1610526000000|2021-01-13 08:20:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|2120
1610526300000|2021-01-13 08:25:00|13654.3|13650.3|13654.3|13650.3|13655.9|13651.9|13654.3|13650.3|1507
1610526600000|2021-01-13 08:30:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|1368
1610526900000|2021-01-13 08:35:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|576
1610527200000|2021-01-13 08:40:00|13657.5|13653.5|13657.5|13653.5|13659|13655|13657.5|13653.5|3687
1610527500000|2021-01-13 08:45:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|2495
1610527800000|2021-01-13 08:50:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1162
1610528100000|2021-01-13 08:55:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13654.3|13650.3|4081
1610528400000|2021-01-13 09:00:00|13657.5|13653.5|13654.3|13650.3|13657.5|13653.5|13654.3|13650.3|4049
1610528700000|2021-01-13 09:05:00|13655.9|13651.9|13654.3|13650.3|13655.9|13651.9|13654.3|13650.3|1775
1610529000000|2021-01-13 09:10:00|13652.8|13648.8|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|1568
1610529300000|2021-01-13 09:15:00|13651.2|13647.2|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|2435
1610529600000|2021-01-13 09:20:00|13652.8|13648.8|13651.2|13647.2|13652.8|13648.8|13649.7|13645.7|6332
1610529900000|2021-01-13 09:25:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|1956
1610530200000|2021-01-13 09:30:00|13652.8|13648.8|13651.2|13647.2|13652.8|13648.8|13649.7|13645.7|3255
1610530500000|2021-01-13 09:35:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|1024
1610530800000|2021-01-13 09:40:00|13651.2|13647.2|13649.7|13645.7|13652.8|13648.8|13649.7|13645.7|2773
1610531100000|2021-01-13 09:45:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|835
1610531400000|2021-01-13 09:50:00|13646.5|13642.5|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|4907
1610531700000|2021-01-13 09:55:00|13645|13641|13645|13641|13645|13641|13645|13641|1850
1610532000000|2021-01-13 10:00:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|5186
1610532300000|2021-01-13 10:05:00|||||||||663
1610532600000|2021-01-13 10:10:00|||||||||222
1610532900000|2021-01-13 10:15:00|13645|13641|13646.5|13642.5|13646.5|13642.5|13645|13641|1770
1610533200000|2021-01-13 10:20:00|||||||||392
1610533500000|2021-01-13 10:25:00|13645|13641|13645|13641|13646.5|13642.5|13645|13641|1366
1610533800000|2021-01-13 10:30:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|838
1610534100000|2021-01-13 10:35:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|4054
1610534400000|2021-01-13 10:40:00|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|5244
1610534700000|2021-01-13 10:45:00|13648.1|13644.1|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|2041
1610535000000|2021-01-13 10:50:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|2339
1610535300000|2021-01-13 10:55:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|675
1610535600000|2021-01-13 11:00:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|2528
1610535900000|2021-01-13 11:05:00|||||||||763
1610536200000|2021-01-13 11:10:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|757
1610536500000|2021-01-13 11:15:00|||||||||543
1610536800000|2021-01-13 11:20:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|937
1610537100000|2021-01-13 11:25:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|1886
1610537400000|2021-01-13 11:30:00|13648.1|13644.1|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|474
1610537700000|2021-01-13 11:35:00|13648.1|13644.1|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|1554
1610538000000|2021-01-13 11:40:00|||||||||664
1610538300000|2021-01-13 11:45:00|13645|13641|13646.5|13642.5|13646.5|13642.5|13645|13641|3456
1610538600000|2021-01-13 11:50:00|||||||||397
1610538900000|2021-01-13 11:55:00|13645|13641|13645|13641|13645|13641|13645|13641|1313
1610539200000|2021-01-13 12:00:00|13646.5|13642.5|13645|13641|13646.5|13642.5|13645|13641|2031
1610539500000|2021-01-13 12:05:00|||||||||302
1610539800000|2021-01-13 12:10:00|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|13646.5|13642.5|2121
1610540100000|2021-01-13 12:15:00|||||||||458
1610540400000|2021-01-13 12:20:00|13645|13641|13643.4|13639.4|13646.5|13642.5|13643.4|13639.4|3998
1610540700000|2021-01-13 12:25:00|13645|13641|13645|13641|13645|13641|13643.4|13639.4|2248
1610541000000|2021-01-13 12:30:00|13646.5|13642.5|13648.1|13644.1|13648.1|13644.1|13646.5|13642.5|2447
1610541300000|2021-01-13 12:35:00|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|13648.1|13644.1|810
1610541600000|2021-01-13 12:40:00|13648.1|13644.1|13649.7|13645.7|13649.7|13645.7|13648.1|13644.1|2944
1610541900000|2021-01-13 12:45:00|13648.1|13644.1|13649.7|13645.7|13649.7|13645.7|13648.1|13644.1|2294
1610542200000|2021-01-13 12:50:00|||||||||653
1610542500000|2021-01-13 12:55:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|1425
1610542800000|2021-01-13 13:00:00|13646.5|13642.5|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|3639
1610543100000|2021-01-13 13:05:00|13648.1|13644.1|13646.5|13642.5|13648.1|13644.1|13646.5|13642.5|1539
1610543400000|2021-01-13 13:10:00|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|13648.1|13644.1|1535
1610543700000|2021-01-13 13:15:00|13646.5|13642.5|13643.4|13639.4|13646.5|13642.5|13643.4|13639.4|5827
1610544000000|2021-01-13 13:20:00|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|13641.8|13637.8|5324
1610544300000|2021-01-13 13:25:00|13640.3|13636.3|13641.8|13637.8|13643.4|13639.4|13640.3|13636.3|7758
1610544600000|2021-01-13 13:30:00|13643.4|13639.4|13645|13641|13648.1|13644.1|13641.8|13637.8|10518
1610544900000|2021-01-13 13:35:00|13646.5|13642.5|13646.5|13642.5|13648.1|13644.1|13645|13641|7509
1610545200000|2021-01-13 13:40:00|13648.1|13644.1|13649.7|13645.7|13651.2|13647.2|13648.1|13644.1|5204
1610545500000|2021-01-13 13:45:00|13651.2|13647.2|13652.8|13648.8|13652.8|13648.8|13648.1|13644.1|11487
1610545800000|2021-01-13 13:50:00|13651.2|13647.2|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|4003
1610546100000|2021-01-13 13:55:00|13651.2|13647.2|13654.3|13650.3|13654.3|13650.3|13651.2|13647.2|2838
1610546400000|2021-01-13 14:00:00|13655.9|13651.9|13652.8|13648.8|13657.5|13653.5|13652.8|13648.8|6596
1610546700000|2021-01-13 14:05:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13651.2|13647.2|5226
1610547000000|2021-01-13 14:10:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|5363
1610547300000|2021-01-13 14:15:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13654.3|13650.3|5219
1610547600000|2021-01-13 14:20:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|4087
1610547900000|2021-01-13 14:25:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|4417
1610548200000|2021-01-13 14:30:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13654.3|13650.3|9684
1610548500000|2021-01-13 14:35:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|6036
1610548800000|2021-01-13 14:40:00|13659|13655|13662.2|13658.2|13662.2|13658.2|13659|13655|6424
1610549100000|2021-01-13 14:45:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|11241
1610549400000|2021-01-13 14:50:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|4932
1610549700000|2021-01-13 14:55:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|6210
1610550000000|2021-01-13 15:00:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|4428
1610550300000|2021-01-13 15:05:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|2722
1610550600000|2021-01-13 15:10:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|3147
1610550900000|2021-01-13 15:15:00|13660.6|13656.6|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|9929
1610551200000|2021-01-13 15:20:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|1926
1610551500000|2021-01-13 15:25:00|13660.6|13656.6|13663.7|13659.7|13663.7|13659.7|13660.6|13656.6|1471
1610551800000|2021-01-13 15:30:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|8311
1610552100000|2021-01-13 15:35:00|13668.4|13664.4|13670|13666|13670|13666|13666.8|13662.8|8760
1610552400000|2021-01-13 15:40:00|13668.4|13664.4|13670|13666|13671.5|13667.5|13668.4|13664.4|12498
1610552700000|2021-01-13 15:45:00|13671.5|13667.5|13670|13666|13673.1|13669.1|13670|13666|6212
1610553000000|2021-01-13 15:50:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13666.8|13662.8|6031
1610553300000|2021-01-13 15:55:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|1931
1610553600000|2021-01-13 16:00:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|9040
1610553900000|2021-01-13 16:05:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|4449
1610554200000|2021-01-13 16:10:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|4779
1610554500000|2021-01-13 16:15:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|4120
1610554800000|2021-01-13 16:20:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1698
1610555100000|2021-01-13 16:25:00|13660.6|13656.6|13663.7|13659.7|13665.3|13661.3|13660.6|13656.6|2651
1610555400000|2021-01-13 16:30:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|883
1610555700000|2021-01-13 16:35:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|2267
1610556000000|2021-01-13 16:40:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|2279
1610556300000|2021-01-13 16:45:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|644
1610556600000|2021-01-13 16:50:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|2085
1610556900000|2021-01-13 16:55:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|1075
1610557200000|2021-01-13 17:00:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|2008
1610557500000|2021-01-13 17:05:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|4902
1610557800000|2021-01-13 17:10:00|||||||||977
1610558100000|2021-01-13 17:15:00|13668.4|13664.4|13671.5|13667.5|13673.1|13669.1|13666.8|13662.8|11644
1610558400000|2021-01-13 17:20:00|||||||||1665
1610558700000|2021-01-13 17:25:00|13673.1|13669.1|13671.5|13667.5|13674.7|13670.7|13671.5|13667.5|8861
1610559000000|2021-01-13 17:30:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|3377
1610559300000|2021-01-13 17:35:00|13670|13666|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|2811
1610559600000|2021-01-13 17:40:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|2860
1610559900000|2021-01-13 17:45:00|||||||||1827
1610560200000|2021-01-13 17:50:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|3067
1610560500000|2021-01-13 17:55:00|13670|13666|13670|13666|13670|13666|13670|13666|3941
1610560800000|2021-01-13 18:00:00|13671.5|13667.5|13682.5|13678.5|13682.5|13678.5|13671.5|13667.5|14684
1610561100000|2021-01-13 18:05:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13679.3|13675.3|14426
1610561400000|2021-01-13 18:10:00|13684|13680|13680.9|13676.9|13687.2|13683.2|13680.9|13676.9|7813
1610561700000|2021-01-13 18:15:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13676.2|13672.2|8150
1610562000000|2021-01-13 18:20:00|13677.8|13673.8|13682.5|13678.5|13682.5|13678.5|13677.8|13673.8|12572
1610562300000|2021-01-13 18:25:00|13680.9|13676.9|13679.3|13675.3|13682.5|13678.5|13679.3|13675.3|4436
1610562600000|2021-01-13 18:30:00|13680.9|13676.9|13677.8|13673.8|13680.9|13676.9|13677.8|13673.8|2953
1610562900000|2021-01-13 18:35:00|13679.3|13675.3|13674.7|13670.7|13679.3|13675.3|13674.7|13670.7|11497
1610563200000|2021-01-13 18:40:00|13673.9|13669.9|13674.7|13670.7|13674.7|13670.7|13673.9|13669.9|5526
1610563500000|2021-01-13 18:45:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|5549
1610563800000|2021-01-13 18:50:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|5943
1610564100000|2021-01-13 18:55:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|4405
1610564400000|2021-01-13 19:00:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|6263
1610564700000|2021-01-13 19:05:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|4608
1610565000000|2021-01-13 19:10:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|881
1610565300000|2021-01-13 19:15:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|2869
1610565600000|2021-01-13 19:20:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2019
1610565900000|2021-01-13 19:25:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2625
1610566200000|2021-01-13 19:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|1085
1610566500000|2021-01-13 19:35:00|||||||||646
1610566800000|2021-01-13 19:40:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2143
1610567100000|2021-01-13 19:45:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|6478
1610567400000|2021-01-13 19:50:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|4695
1610567700000|2021-01-13 19:55:00|13676.2|13672.2|13679.3|13675.3|13679.3|13675.3|13676.2|13672.2|7081
1610568000000|2021-01-13 20:00:00|13677.8|13673.8|13674.7|13670.7|13679.3|13675.3|13674.7|13670.7|5725
1610568300000|2021-01-13 20:05:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|4822
1610568600000|2021-01-13 20:10:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|2824
1610568900000|2021-01-13 20:15:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|3995
1610569200000|2021-01-13 20:20:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1097
1610569500000|2021-01-13 20:25:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1209
1610569800000|2021-01-13 20:30:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|592
1610570100000|2021-01-13 20:35:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13674.7|13670.7|2358
1610570400000|2021-01-13 20:40:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1135
1610570700000|2021-01-13 20:45:00|||||||||517
1610571000000|2021-01-13 20:50:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2846
1610571300000|2021-01-13 20:55:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|10220
1610571600000|2021-01-13 21:00:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|2476
1610571900000|2021-01-13 21:05:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|584
1610572200000|2021-01-13 21:10:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|1144
1610572500000|2021-01-13 21:15:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2340
1610572800000|2021-01-13 21:20:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|1403
1610573100000|2021-01-13 21:25:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|2549
1610573400000|2021-01-13 21:30:00|||||||||4187
1610573700000|2021-01-13 21:35:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|3732
1610574000000|2021-01-13 21:40:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|5123
1610574300000|2021-01-13 21:45:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|2594
1610574600000|2021-01-13 21:50:00|13679.3|13675.3|13682.5|13678.5|13682.5|13678.5|13679.3|13675.3|1900
1610574900000|2021-01-13 21:55:00|||||||||3146
1610578800000|2021-01-13 23:00:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|3983
1610579100000|2021-01-13 23:05:00|13684|13680|13684|13680|13684|13680|13684|13680|1492
1610579400000|2021-01-13 23:10:00|||||||||131
1610579700000|2021-01-13 23:15:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1023
1610580000000|2021-01-13 23:20:00|13683.3|13679.3|13684|13680|13684|13680|13682.5|13678.5|1801
1610580300000|2021-01-13 23:25:00|||||||||297
1610580600000|2021-01-13 23:30:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|663
1610580900000|2021-01-13 23:35:00|||||||||456
1610581200000|2021-01-13 23:40:00|||||||||654
1610581500000|2021-01-13 23:45:00|||||||||277
1610581800000|2021-01-13 23:50:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|568
1610582100000|2021-01-13 23:55:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|1188
1610582400000|2021-01-14 00:00:00|||||||||200
1610582700000|2021-01-14 00:05:00|13684|13680|13684|13680|13684|13680|13684|13680|1011
1610583000000|2021-01-14 00:10:00|13685.6|13681.6|13682.5|13678.5|13685.6|13681.6|13682.5|13678.5|1214
1610583300000|2021-01-14 00:15:00|||||||||356
1610583600000|2021-01-14 00:20:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|380
1610583900000|2021-01-14 00:25:00|||||||||207
1610584200000|2021-01-14 00:30:00|||||||||471
1610584500000|2021-01-14 00:35:00|||||||||592
1610584800000|2021-01-14 00:40:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|400
1610585100000|2021-01-14 00:45:00|||||||||184
1610585400000|2021-01-14 00:50:00|||||||||15
1610585700000|2021-01-14 00:55:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|152
1610586000000|2021-01-14 01:00:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|1192
1610586300000|2021-01-14 01:05:00|||||||||164
1610586600000|2021-01-14 01:10:00|13684|13680|13684|13680|13684|13680|13684|13680|739
1610586900000|2021-01-14 01:15:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|1085
1610587200000|2021-01-14 01:20:00|13684|13680|13684|13680|13684|13680|13684|13680|308
1610587500000|2021-01-14 01:25:00|||||||||13
1610587800000|2021-01-14 01:30:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1017
1610588100000|2021-01-14 01:35:00|13685.6|13681.6|13684|13680|13687.2|13683.2|13684|13680|1730
1610588400000|2021-01-14 01:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|698
1610588700000|2021-01-14 01:45:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1447
1610589000000|2021-01-14 01:50:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|533
1610589300000|2021-01-14 01:55:00|||||||||243
1610589600000|2021-01-14 02:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|6017
1610589900000|2021-01-14 02:05:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|2771
1610590200000|2021-01-14 02:10:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|850
1610590500000|2021-01-14 02:15:00|13684|13680|13677.8|13673.8|13684|13680|13677.8|13673.8|10120
1610590800000|2021-01-14 02:20:00|13676.2|13672.2|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|7674
1610591100000|2021-01-14 02:25:00|13671.5|13667.5|13660.6|13656.6|13673.1|13669.1|13660.6|13656.6|8989
1610591400000|2021-01-14 02:30:00|13659|13655|13659|13655|13666.8|13662.8|13657.5|13653.5|13673
1610591700000|2021-01-14 02:35:00|13657.5|13653.5|13659|13655|13660.6|13656.6|13655.9|13651.9|8255
1610592000000|2021-01-14 02:40:00|13660.6|13656.6|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|5065
1610592300000|2021-01-14 02:45:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13662.2|13658.2|6081
1610592600000|2021-01-14 02:50:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1813
1610592900000|2021-01-14 02:55:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|2754
1610593200000|2021-01-14 03:00:00|13662.2|13658.2|13660.6|13656.6|13663.7|13659.7|13660.6|13656.6|2359
1610593500000|2021-01-14 03:05:00|13662.2|13658.2|13659|13655|13662.2|13658.2|13657.5|13653.5|3155
1610593800000|2021-01-14 03:10:00|13657.5|13653.5|13655.9|13651.9|13659|13655|13655.9|13651.9|3513
1610594100000|2021-01-14 03:15:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|925
1610594400000|2021-01-14 03:20:00|||||||||749
1610594700000|2021-01-14 03:25:00|13659|13655|13659|13655|13659|13655|13659|13655|1321
1610595000000|2021-01-14 03:30:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|1539
1610595300000|2021-01-14 03:35:00|||||||||225
1610595600000|2021-01-14 03:40:00|||||||||80
1610595900000|2021-01-14 03:45:00|||||||||280
1610596200000|2021-01-14 03:50:00|||||||||748
1610596500000|2021-01-14 03:55:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|1470
1610596800000|2021-01-14 04:00:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|353
1610597100000|2021-01-14 04:05:00|13659|13655|13659|13655|13659|13655|13659|13655|1307
1610597400000|2021-01-14 04:10:00|||||||||120
1610597700000|2021-01-14 04:15:00|||||||||212
1610598000000|2021-01-14 04:20:00|||||||||3
1610598300000|2021-01-14 04:25:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|1339
1610598600000|2021-01-14 04:30:00|13659|13655|13662.2|13658.2|13662.2|13658.2|13659|13655|2032
1610598900000|2021-01-14 04:35:00|||||||||513
1610599200000|2021-01-14 04:40:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|101
1610599500000|2021-01-14 04:45:00|||||||||146
1610599800000|2021-01-14 04:50:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|403
1610600100000|2021-01-14 04:55:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|717
1610600400000|2021-01-14 05:00:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1175
1610600700000|2021-01-14 05:05:00|||||||||268
1610601000000|2021-01-14 05:10:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|60
1610601300000|2021-01-14 05:15:00|||||||||79
1610601600000|2021-01-14 05:20:00|||||||||240
1610601900000|2021-01-14 05:25:00|||||||||3
1610602200000|2021-01-14 05:30:00|||||||||819
1610602500000|2021-01-14 05:35:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|661
1610602800000|2021-01-14 05:40:00|||||||||37
1610603100000|2021-01-14 05:45:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|1162
1610603400000|2021-01-14 05:50:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1056
1610603700000|2021-01-14 05:55:00|13659|13655|13659|13655|13659|13655|13657.5|13653.5|2694
1610604000000|2021-01-14 06:00:00|||||||||184
1610604300000|2021-01-14 06:05:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|189
1610604600000|2021-01-14 06:10:00|||||||||105
1610604900000|2021-01-14 06:15:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1019
1610605200000|2021-01-14 06:20:00|13659|13655|13659|13655|13659|13655|13659|13655|375
1610605500000|2021-01-14 06:25:00|||||||||1360
1610605800000|2021-01-14 06:30:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|738
1610606100000|2021-01-14 06:35:00|13656.7|13652.7|13657.5|13653.5|13659|13655|13656.7|13652.7|1154
1610606400000|2021-01-14 06:40:00|13659|13655|13659|13655|13659|13655|13659|13655|981
1610606700000|2021-01-14 06:45:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|602
1610607000000|2021-01-14 06:50:00|13659|13655|13659|13655|13659|13655|13659|13655|1212
1610607300000|2021-01-14 06:55:00|13660.6|13656.6|13659.8|13655.8|13660.6|13656.6|13659|13655|449
1610607600000|2021-01-14 07:00:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|490
1610607900000|2021-01-14 07:05:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|942
1610608200000|2021-01-14 07:10:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|1085
1610608500000|2021-01-14 07:15:00|13659|13655|13663.7|13659.7|13663.7|13659.7|13659|13655|6076
1610608800000|2021-01-14 07:20:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|2075
1610609100000|2021-01-14 07:25:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1840
1610609400000|2021-01-14 07:30:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|1217
1610609700000|2021-01-14 07:35:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|356
1610610000000|2021-01-14 07:40:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|3374
1610610300000|2021-01-14 07:45:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|1864
1610610600000|2021-01-14 07:50:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|1156
1610610900000|2021-01-14 07:55:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|1757
1610611200000|2021-01-14 08:00:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|2836
1610611500000|2021-01-14 08:05:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|2853
1610611800000|2021-01-14 08:10:00|||||||||398
1610612100000|2021-01-14 08:15:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|1101
1610612400000|2021-01-14 08:20:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1045
1610612700000|2021-01-14 08:25:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|484
1610613000000|2021-01-14 08:30:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|2819
1610613300000|2021-01-14 08:35:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|2821
1610613600000|2021-01-14 08:40:00|||||||||459
1610613900000|2021-01-14 08:45:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|509
1610614200000|2021-01-14 08:50:00|||||||||533
1610614500000|2021-01-14 08:55:00|||||||||994
1610614800000|2021-01-14 09:00:00|||||||||286
1610615100000|2021-01-14 09:05:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|2278
1610615400000|2021-01-14 09:10:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|6583
1610615700000|2021-01-14 09:15:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|2198
1610616000000|2021-01-14 09:20:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|923
1610616300000|2021-01-14 09:25:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1053
1610616600000|2021-01-14 09:30:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1095
1610616900000|2021-01-14 09:35:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|1201
1610617200000|2021-01-14 09:40:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|169
1610617500000|2021-01-14 09:45:00|13666.8|13662.8|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|960
1610617800000|2021-01-14 09:50:00|||||||||1461
1610618100000|2021-01-14 09:55:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|1065
1610618400000|2021-01-14 10:00:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|613
1610618700000|2021-01-14 10:05:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|1025
1610619000000|2021-01-14 10:10:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|3164
1610619300000|2021-01-14 10:15:00|||||||||1030
1610619600000|2021-01-14 10:20:00|13662.2|13658.2|13659|13655|13662.2|13658.2|13659|13655|1224
1610619900000|2021-01-14 10:25:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1540
1610620200000|2021-01-14 10:30:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1155
1610620500000|2021-01-14 10:35:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|492
1610620800000|2021-01-14 10:40:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|180
1610621100000|2021-01-14 10:45:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1132
1610621400000|2021-01-14 10:50:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|504
1610621700000|2021-01-14 10:55:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|702
1610622000000|2021-01-14 11:00:00|||||||||395
1610622300000|2021-01-14 11:05:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1930
1610622600000|2021-01-14 11:10:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|2734
1610622900000|2021-01-14 11:15:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|1282
1610623200000|2021-01-14 11:20:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|2035
1610623500000|2021-01-14 11:25:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|3969
1610623800000|2021-01-14 11:30:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|3225
1610624100000|2021-01-14 11:35:00|||||||||322
1610624400000|2021-01-14 11:40:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|848
1610624700000|2021-01-14 11:45:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|1905
1610625000000|2021-01-14 11:50:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1909
1610625300000|2021-01-14 11:55:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|589
1610625600000|2021-01-14 12:00:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1206
1610625900000|2021-01-14 12:05:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|714
1610626200000|2021-01-14 12:10:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|294
1610626500000|2021-01-14 12:15:00|||||||||1083
1610626800000|2021-01-14 12:20:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|1009
1610627100000|2021-01-14 12:25:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|2575
1610627400000|2021-01-14 12:30:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|4023
1610627700000|2021-01-14 12:35:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|972
1610628000000|2021-01-14 12:40:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|344
1610628300000|2021-01-14 12:45:00|||||||||172
1610628600000|2021-01-14 12:50:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1846
1610628900000|2021-01-14 12:55:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1285
1610629200000|2021-01-14 13:00:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|2032
1610629500000|2021-01-14 13:05:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|4182
1610629800000|2021-01-14 13:10:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|1563
1610630100000|2021-01-14 13:15:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|3148
1610630400000|2021-01-14 13:20:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1605
1610630700000|2021-01-14 13:25:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|3800
1610631000000|2021-01-14 13:30:00|13669.2|13665.2|13671.5|13667.5|13673.1|13669.1|13669.2|13665.2|5152
1610631300000|2021-01-14 13:35:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13670|13666|2668
1610631600000|2021-01-14 13:40:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13670|13666|2824
1610631900000|2021-01-14 13:45:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3028
1610632200000|2021-01-14 13:50:00|13671.5|13667.5|13674.7|13670.7|13674.7|13670.7|13671.5|13667.5|2564
1610632500000|2021-01-14 13:55:00|13676.2|13672.2|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|9195
1610632800000|2021-01-14 14:00:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|2206
1610633100000|2021-01-14 14:05:00|13680.9|13676.9|13677.8|13673.8|13680.9|13676.9|13677.8|13673.8|4566
1610633400000|2021-01-14 14:10:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|2364
1610633700000|2021-01-14 14:15:00|13677.8|13673.8|13676.2|13672.2|13679.3|13675.3|13676.2|13672.2|1546
1610634000000|2021-01-14 14:20:00|13677.8|13673.8|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|5214
1610634300000|2021-01-14 14:25:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|3957
1610634600000|2021-01-14 14:30:00|13677.8|13673.8|13676.2|13672.2|13680.9|13676.9|13676.2|13672.2|10563
1610634900000|2021-01-14 14:35:00|13674.7|13670.7|13671.5|13667.5|13674.7|13670.7|13671.5|13667.5|6262
1610635200000|2021-01-14 14:40:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13670|13666|7571
1610635500000|2021-01-14 14:45:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3935
1610635800000|2021-01-14 14:50:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2853
1610636100000|2021-01-14 14:55:00|13671.5|13667.5|13670|13666|13673.1|13669.1|13670|13666|3686
1610636400000|2021-01-14 15:00:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|5215
1610636700000|2021-01-14 15:05:00|13670|13666|13671.5|13667.5|13673.1|13669.1|13670|13666|7522
1610637000000|2021-01-14 15:10:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|1964
1610637300000|2021-01-14 15:15:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1069
1610637600000|2021-01-14 15:20:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|7281
1610637900000|2021-01-14 15:25:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|5054
1610638200000|2021-01-14 15:30:00|13670|13666|13676.2|13672.2|13676.2|13672.2|13670|13666|12866
1610638500000|2021-01-14 15:35:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|4448
1610638800000|2021-01-14 15:40:00|13677.8|13673.8|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|4798
1610639100000|2021-01-14 15:45:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|1796
1610639400000|2021-01-14 15:50:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|4407
1610639700000|2021-01-14 15:55:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|3913
1610640000000|2021-01-14 16:00:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|3095
1610640300000|2021-01-14 16:05:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2470
1610640600000|2021-01-14 16:10:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13680.9|13676.9|3296
1610640900000|2021-01-14 16:15:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|1793
1610641200000|2021-01-14 16:20:00|13684|13680|13684|13680|13684|13680|13684|13680|2474
1610641500000|2021-01-14 16:25:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1858
1610641800000|2021-01-14 16:30:00|13684|13680|13680.9|13676.9|13684|13680|13680.9|13676.9|2818
1610642100000|2021-01-14 16:35:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|2277
1610642400000|2021-01-14 16:40:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|2559
1610642700000|2021-01-14 16:45:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|2167
1610643000000|2021-01-14 16:50:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|3595
1610643300000|2021-01-14 16:55:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13679.3|13675.3|2005
1610643600000|2021-01-14 17:00:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2427
1610643900000|2021-01-14 17:05:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13674.7|13670.7|2828
1610644200000|2021-01-14 17:10:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2446
1610644500000|2021-01-14 17:15:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1182
1610644800000|2021-01-14 17:20:00|||||||||1040
1610645100000|2021-01-14 17:25:00|13679.3|13675.3|13676.2|13672.2|13679.3|13675.3|13676.2|13672.2|1813
1610645400000|2021-01-14 17:30:00|13677.8|13673.8|13680.9|13676.9|13680.9|13676.9|13677.8|13673.8|4400
1610645700000|2021-01-14 17:35:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2717
1610646000000|2021-01-14 17:40:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|3492
1610646300000|2021-01-14 17:45:00|13682.5|13678.5|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|3099
1610646600000|2021-01-14 17:50:00|13684|13680|13687.2|13683.2|13687.2|13683.2|13684|13680|3337
1610646900000|2021-01-14 17:55:00|13685.6|13681.6|13684|13680|13687.2|13683.2|13684|13680|3352
1610647200000|2021-01-14 18:00:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13679.3|13675.3|6424
1610647500000|2021-01-14 18:05:00|13677.8|13673.8|13677.8|13673.8|13680.9|13676.9|13677.8|13673.8|6010
1610647800000|2021-01-14 18:10:00|13676.2|13672.2|13673.1|13669.1|13677.8|13673.8|13673.1|13669.1|7375
1610648100000|2021-01-14 18:15:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13668.4|13664.4|7667
1610648400000|2021-01-14 18:20:00|13668.4|13664.4|13673.1|13669.1|13679.3|13675.3|13668.4|13664.4|16944
1610648700000|2021-01-14 18:25:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13670|13666|7406
1610649000000|2021-01-14 18:30:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|8370
1610649300000|2021-01-14 18:35:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|5919
1610649600000|2021-01-14 18:40:00|13670|13666|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|2377
1610649900000|2021-01-14 18:45:00|13670|13666|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|1253
1610650200000|2021-01-14 18:50:00|13670|13666|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|3535
1610650500000|2021-01-14 18:55:00|13670|13666|13663.7|13659.7|13670|13666|13663.7|13659.7|7245
1610650800000|2021-01-14 19:00:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|5168
1610651100000|2021-01-14 19:05:00|13662.2|13658.2|13659|13655|13662.2|13658.2|13659|13655|7036
1610651400000|2021-01-14 19:10:00|13657.5|13653.5|13662.2|13658.2|13662.2|13658.2|13655.9|13651.9|9786
1610651700000|2021-01-14 19:15:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|3927
1610652000000|2021-01-14 19:20:00|13663.7|13659.7|13660.6|13656.6|13663.7|13659.7|13660.6|13656.6|3659
1610652300000|2021-01-14 19:25:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13659|13655|8736
1610652600000|2021-01-14 19:30:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|2332
1610652900000|2021-01-14 19:35:00|||||||||946
1610653200000|2021-01-14 19:40:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|2813
1610653500000|2021-01-14 19:45:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1756
1610653800000|2021-01-14 19:50:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|3422
1610654100000|2021-01-14 19:55:00|13663.7|13659.7|13659|13655|13663.7|13659.7|13659|13655|9059
1610654400000|2021-01-14 20:00:00|13657.5|13653.5|13657.5|13653.5|13659|13655|13655.9|13651.9|6752
1610654700000|2021-01-14 20:05:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|4308
1610655000000|2021-01-14 20:10:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|3433
1610655300000|2021-01-14 20:15:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13659|13655|2934
1610655600000|2021-01-14 20:20:00|13660.6|13656.6|13657.5|13653.5|13660.6|13656.6|13657.5|13653.5|6625
1610655900000|2021-01-14 20:25:00|13655.9|13651.9|13654.3|13650.3|13655.9|13651.9|13652.8|13648.8|5129
1610656200000|2021-01-14 20:30:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|3162
1610656500000|2021-01-14 20:35:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1423
1610656800000|2021-01-14 20:40:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|939
1610657100000|2021-01-14 20:45:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1897
1610657400000|2021-01-14 20:50:00|13659|13655|13660.6|13656.6|13662.2|13658.2|13657.5|13653.5|2965
1610657700000|2021-01-14 20:55:00|13662.2|13658.2|13659|13655|13662.2|13658.2|13659|13655|5305
1610658000000|2021-01-14 21:00:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|3343
1610658300000|2021-01-14 21:05:00|13657.5|13653.5|13659|13655|13660.6|13656.6|13657.5|13653.5|2380
1610658600000|2021-01-14 21:10:00|13660.6|13656.6|13657.5|13653.5|13660.6|13656.6|13657.5|13653.5|1914
1610658900000|2021-01-14 21:15:00|||||||||468
1610659200000|2021-01-14 21:20:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1813
1610659500000|2021-01-14 21:25:00|||||||||313
1610659800000|2021-01-14 21:30:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1316
1610660100000|2021-01-14 21:35:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|3422
1610660400000|2021-01-14 21:40:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|981
1610660700000|2021-01-14 21:45:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|4304
1610661000000|2021-01-14 21:50:00|13659|13655|13655.9|13651.9|13659|13655|13655.9|13651.9|3605
1610661300000|2021-01-14 21:55:00|||||||||4017
1610665200000|2021-01-14 23:00:00|13657.5|13653.5|13657.5|13653.5|13659|13655|13655.9|13651.9|2478
1610665500000|2021-01-14 23:05:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|980
1610665800000|2021-01-14 23:10:00|13659|13655|13659|13655|13659|13655|13659|13655|541
1610666100000|2021-01-14 23:15:00|||||||||330
1610666400000|2021-01-14 23:20:00|||||||||166
1610666700000|2021-01-14 23:25:00|||||||||63
1610667000000|2021-01-14 23:30:00|||||||||413
1610667300000|2021-01-14 23:35:00|||||||||576
1610667600000|2021-01-14 23:40:00|||||||||35
1610667900000|2021-01-14 23:45:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|1031
1610668200000|2021-01-14 23:50:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|95
1610668500000|2021-01-14 23:55:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|952
1610668800000|2021-01-15 00:00:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|295
1610669100000|2021-01-15 00:05:00|13660.6|13656.6|13663.7|13659.7|13663.7|13659.7|13660.6|13656.6|1929
1610669400000|2021-01-15 00:10:00|||||||||1035
1610669700000|2021-01-15 00:15:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|2878
1610670000000|2021-01-15 00:20:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|908
1610670300000|2021-01-15 00:25:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|2881
1610670600000|2021-01-15 00:30:00|13670|13666|13673.1|13669.1|13673.1|13669.1|13670|13666|3272
1610670900000|2021-01-15 00:35:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13670|13666|5150
1610671200000|2021-01-15 00:40:00|13670|13666|13670|13666|13670|13666|13670|13666|1908
1610671500000|2021-01-15 00:45:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1453
1610671800000|2021-01-15 00:50:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|688
1610672100000|2021-01-15 00:55:00|||||||||85
1610672400000|2021-01-15 01:00:00|13673.1|13669.1|13676.2|13672.2|13679.3|13675.3|13671.5|13667.5|2236
1610672700000|2021-01-15 01:05:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2051
1610673000000|2021-01-15 01:10:00|13679.3|13675.3|13674.7|13670.7|13679.3|13675.3|13673.1|13669.1|6994
1610673300000|2021-01-15 01:15:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|2173
1610673600000|2021-01-15 01:20:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1075
1610673900000|2021-01-15 01:25:00|||||||||93
1610674200000|2021-01-15 01:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|843
1610674500000|2021-01-15 01:35:00|||||||||682
1610674800000|2021-01-15 01:40:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|533
1610675100000|2021-01-15 01:45:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13674.7|13670.7|1917
1610675400000|2021-01-15 01:50:00|||||||||1275
1610675700000|2021-01-15 01:55:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1386
1610676000000|2021-01-15 02:00:00|||||||||736
1610676300000|2021-01-15 02:05:00|||||||||6
1610676600000|2021-01-15 02:10:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|485
1610676900000|2021-01-15 02:15:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|747
1610677200000|2021-01-15 02:20:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1876
1610677500000|2021-01-15 02:25:00|13670|13666|13670|13666|13670|13666|13670|13666|2143
1610677800000|2021-01-15 02:30:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|877
1610678100000|2021-01-15 02:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1127
1610678400000|2021-01-15 02:40:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13672.3|13668.3|309
1610678700000|2021-01-15 02:45:00|||||||||64
1610679000000|2021-01-15 02:50:00|||||||||230
1610679300000|2021-01-15 02:55:00|||||||||76
1610679600000|2021-01-15 03:00:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1828
1610679900000|2021-01-15 03:05:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|216
1610680200000|2021-01-15 03:10:00|||||||||25
1610680500000|2021-01-15 03:15:00|||||||||82
1610680800000|2021-01-15 03:20:00|||||||||43
1610681100000|2021-01-15 03:25:00|||||||||326
1610681400000|2021-01-15 03:30:00|||||||||30
1610681700000|2021-01-15 03:35:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|40
1610682000000|2021-01-15 03:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|231
1610682300000|2021-01-15 03:45:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1286
1610682600000|2021-01-15 03:50:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|60
1610682900000|2021-01-15 03:55:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|449
1610683200000|2021-01-15 04:00:00|||||||||794
1610683500000|2021-01-15 04:05:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|504
1610683800000|2021-01-15 04:10:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|234
1610684100000|2021-01-15 04:15:00|||||||||123
1610684400000|2021-01-15 04:20:00|||||||||165
1610684700000|2021-01-15 04:25:00|||||||||196
1610685000000|2021-01-15 04:30:00|||||||||104
1610685300000|2021-01-15 04:35:00|||||||||106
1610685600000|2021-01-15 04:40:00|||||||||9
1610685900000|2021-01-15 04:45:00|||||||||1
1610686200000|2021-01-15 04:50:00|||||||||286
1610686500000|2021-01-15 04:55:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|552
1610686800000|2021-01-15 05:00:00|||||||||776
1610687100000|2021-01-15 05:05:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|502
1610687400000|2021-01-15 05:10:00|||||||||181
1610687700000|2021-01-15 05:15:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|1767
1610688000000|2021-01-15 05:20:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|335
1610688300000|2021-01-15 05:25:00|||||||||301
1610688600000|2021-01-15 05:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|455
1610688900000|2021-01-15 05:35:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|229
1610689200000|2021-01-15 05:40:00|||||||||57
1610689500000|2021-01-15 05:45:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|328
1610689800000|2021-01-15 05:50:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|95
1610690100000|2021-01-15 05:55:00|||||||||54
1610690400000|2021-01-15 06:00:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|178
1610690700000|2021-01-15 06:05:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1006
1610691000000|2021-01-15 06:10:00|||||||||141
1610691300000|2021-01-15 06:15:00|||||||||175
1610691600000|2021-01-15 06:20:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|171
1610691900000|2021-01-15 06:25:00|||||||||468
1610692200000|2021-01-15 06:30:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|537
1610692500000|2021-01-15 06:35:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|975
1610692800000|2021-01-15 06:40:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|781
1610693100000|2021-01-15 06:45:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|797
1610693400000|2021-01-15 06:50:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|486
1610693700000|2021-01-15 06:55:00|||||||||541
1610694000000|2021-01-15 07:00:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|232
1610694300000|2021-01-15 07:05:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|456
1610694600000|2021-01-15 07:10:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|1479
1610694900000|2021-01-15 07:15:00|||||||||182
1610695200000|2021-01-15 07:20:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1073
1610695500000|2021-01-15 07:25:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|511
1610695800000|2021-01-15 07:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1665
1610696100000|2021-01-15 07:35:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|844
1610696400000|2021-01-15 07:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|989
1610696700000|2021-01-15 07:45:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1717
1610697000000|2021-01-15 07:50:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|960
1610697300000|2021-01-15 07:55:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1288
1610697600000|2021-01-15 08:00:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|1284
1610697900000|2021-01-15 08:05:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1152
1610698200000|2021-01-15 08:10:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|718
1610698500000|2021-01-15 08:15:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|881
1610698800000|2021-01-15 08:20:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1506
1610699100000|2021-01-15 08:25:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|378
1610699400000|2021-01-15 08:30:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|898
1610699700000|2021-01-15 08:35:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1003
1610700000000|2021-01-15 08:40:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|791
1610700300000|2021-01-15 08:45:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1231
1610700600000|2021-01-15 08:50:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|385
1610700900000|2021-01-15 08:55:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|840
1610701200000|2021-01-15 09:00:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|645
1610701500000|2021-01-15 09:05:00|||||||||1307
1610701800000|2021-01-15 09:10:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|1298
1610702100000|2021-01-15 09:15:00|13670|13666|13670|13666|13670|13666|13670|13666|825
1610702400000|2021-01-15 09:20:00|||||||||289
1610702700000|2021-01-15 09:25:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1145
1610703000000|2021-01-15 09:30:00|||||||||400
1610703300000|2021-01-15 09:35:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|3726
1610703600000|2021-01-15 09:40:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|815
1610703900000|2021-01-15 09:45:00|||||||||502
1610704200000|2021-01-15 09:50:00|||||||||29
1610704500000|2021-01-15 09:55:00|13670|13666|13670|13666|13670|13666|13670|13666|217
1610704800000|2021-01-15 10:00:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1384
1610705100000|2021-01-15 10:05:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|380
1610705400000|2021-01-15 10:10:00|13670|13666|13670|13666|13670|13666|13670|13666|220
1610705700000|2021-01-15 10:15:00|||||||||110
1610706000000|2021-01-15 10:20:00|||||||||60
1610706300000|2021-01-15 10:25:00|||||||||610
1610706600000|2021-01-15 10:30:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|569
1610706900000|2021-01-15 10:35:00|13670|13666|13670|13666|13670|13666|13670|13666|472
1610707200000|2021-01-15 10:40:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1015
1610707500000|2021-01-15 10:45:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|110
1610707800000|2021-01-15 10:50:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|566
1610708100000|2021-01-15 10:55:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|183
1610708400000|2021-01-15 11:00:00|||||||||159
1610708700000|2021-01-15 11:05:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1258
1610709000000|2021-01-15 11:10:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3855
1610709300000|2021-01-15 11:15:00|||||||||139
1610709600000|2021-01-15 11:20:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|946
1610709900000|2021-01-15 11:25:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|944
1610710200000|2021-01-15 11:30:00|||||||||148
1610710500000|2021-01-15 11:35:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|2607
1610710800000|2021-01-15 11:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|935
1610711100000|2021-01-15 11:45:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1919
1610711400000|2021-01-15 11:50:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1311
1610711700000|2021-01-15 11:55:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|708
1610712000000|2021-01-15 12:00:00|||||||||328
1610712300000|2021-01-15 12:05:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|336
1610712600000|2021-01-15 12:10:00|||||||||1032
1610712900000|2021-01-15 12:15:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|544
1610713200000|2021-01-15 12:20:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1656
1610713500000|2021-01-15 12:25:00|13679.3|13675.3|13676.2|13672.2|13679.3|13675.3|13676.2|13672.2|2036
1610713800000|2021-01-15 12:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|223
1610714100000|2021-01-15 12:35:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|713
1610714400000|2021-01-15 12:40:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|351
1610714700000|2021-01-15 12:45:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1663
1610715000000|2021-01-15 12:50:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|2811
1610715300000|2021-01-15 12:55:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1822
1610715600000|2021-01-15 13:00:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2440
1610715900000|2021-01-15 13:05:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|3784
1610716200000|2021-01-15 13:10:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|531
1610716500000|2021-01-15 13:15:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1991
1610716800000|2021-01-15 13:20:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|2650
1610717100000|2021-01-15 13:25:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|5126
1610717400000|2021-01-15 13:30:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|13976
1610717700000|2021-01-15 13:35:00|13684|13680|13679.3|13675.3|13685.6|13681.6|13679.3|13675.3|9372
1610718000000|2021-01-15 13:40:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|5165
1610718300000|2021-01-15 13:45:00|13676.2|13672.2|13676.2|13672.2|13679.3|13675.3|13676.2|13672.2|1743
1610718600000|2021-01-15 13:50:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13676.2|13672.2|1940
1610718900000|2021-01-15 13:55:00|13680.9|13676.9|13677.8|13673.8|13680.9|13676.9|13677.8|13673.8|5400
1610719200000|2021-01-15 14:00:00|13679.3|13675.3|13679.3|13675.3|13682.5|13678.5|13677.8|13673.8|5530
1610719500000|2021-01-15 14:05:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|5110
1610719800000|2021-01-15 14:10:00|13684|13680|13684|13680|13684|13680|13682.5|13678.5|3293
1610720100000|2021-01-15 14:15:00|13682.5|13678.5|13680.9|13676.9|13684|13680|13680.9|13676.9|1829
1610720400000|2021-01-15 14:20:00|13682.5|13678.5|13679.3|13675.3|13684|13680|13679.3|13675.3|5419
1610720700000|2021-01-15 14:25:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|3410
1610721000000|2021-01-15 14:30:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|1455
1610721300000|2021-01-15 14:35:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|2143
1610721600000|2021-01-15 14:40:00|13677.8|13673.8|13674.7|13670.7|13679.3|13675.3|13674.7|13670.7|7377
1610721900000|2021-01-15 14:45:00|13676.2|13672.2|13670|13666|13676.2|13672.2|13668.4|13664.4|9168
1610722200000|2021-01-15 14:50:00|13668.4|13664.4|13666.8|13662.8|13670|13666|13665.3|13661.3|8924
1610722500000|2021-01-15 14:55:00|13668.4|13664.4|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|7421
1610722800000|2021-01-15 15:00:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|4675
1610723100000|2021-01-15 15:05:00|13673.1|13669.1|13677.8|13673.8|13677.8|13673.8|13673.1|13669.1|6239
1610723400000|2021-01-15 15:10:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13673.1|13669.1|9909
1610723700000|2021-01-15 15:15:00|13677.8|13673.8|13680.9|13676.9|13680.9|13676.9|13676.2|13672.2|9262
1610724000000|2021-01-15 15:20:00|13682.5|13678.5|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|9040
1610724300000|2021-01-15 15:25:00|13684|13680|13684|13680|13684|13680|13682.5|13678.5|15104
1610724600000|2021-01-15 15:30:00|13685.6|13681.6|13682.5|13678.5|13685.6|13681.6|13682.5|13678.5|6117
1610724900000|2021-01-15 15:35:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13679.3|13675.3|3325
1610725200000|2021-01-15 15:40:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|6672
1610725500000|2021-01-15 15:45:00|13681.7|13677.7|13685.6|13681.6|13685.6|13681.6|13680.9|13676.9|2415
1610725800000|2021-01-15 15:50:00|13684|13680|13684|13680|13685.6|13681.6|13682.5|13678.5|3020
1610726100000|2021-01-15 15:55:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|4221
1610726400000|2021-01-15 16:00:00|13690.3|13686.3|13687.2|13683.2|13690.3|13686.3|13687.2|13683.2|8040
1610726700000|2021-01-15 16:05:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|8193
1610727000000|2021-01-15 16:10:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2496
1610727300000|2021-01-15 16:15:00|||||||||3370
1610727600000|2021-01-15 16:20:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|6344
1610727900000|2021-01-15 16:25:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|6765
1610728200000|2021-01-15 16:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3543
1610728500000|2021-01-15 16:35:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|6019
1610728800000|2021-01-15 16:40:00|13690.3|13686.3|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|3753
1610729100000|2021-01-15 16:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|4886
1610729400000|2021-01-15 16:50:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|5225
1610729700000|2021-01-15 16:55:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13691.8|13687.8|2580
1610730000000|2021-01-15 17:00:00|13695|13691|13695|13691|13695|13691|13695|13691|621
1610730300000|2021-01-15 17:05:00|13693.4|13689.4|13695|13691|13696.5|13692.5|13693.4|13689.4|1939
1610730600000|2021-01-15 17:10:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1208
1610730900000|2021-01-15 17:15:00|||||||||489
1610731200000|2021-01-15 17:20:00|13693.4|13689.4|13695|13691|13695|13691|13691.8|13687.8|2093
1610731500000|2021-01-15 17:25:00|||||||||272
1610731800000|2021-01-15 17:30:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13693.4|13689.4|3279
1610732100000|2021-01-15 17:35:00|13693.4|13689.4|13691.8|13687.8|13695|13691|13691.8|13687.8|528
1610732400000|2021-01-15 17:40:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|501
1610732700000|2021-01-15 17:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|518
1610733000000|2021-01-15 17:50:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|2594
1610733300000|2021-01-15 17:55:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|2067
1610733600000|2021-01-15 18:00:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|1300
1610733900000|2021-01-15 18:05:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|1965
1610734200000|2021-01-15 18:10:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13693.4|13689.4|5241
1610734500000|2021-01-15 18:15:00|13693.4|13689.4|13695|13691|13696.5|13692.5|13693.4|13689.4|1744
1610734800000|2021-01-15 18:20:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|3411
1610735100000|2021-01-15 18:25:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|874
1610735400000|2021-01-15 18:30:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1865
1610735700000|2021-01-15 18:35:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|3162
1610736000000|2021-01-15 18:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|707
1610736300000|2021-01-15 18:45:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2577
1610736600000|2021-01-15 18:50:00|||||||||1466
1610736900000|2021-01-15 18:55:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|315
1610737200000|2021-01-15 19:00:00|||||||||312
1610737500000|2021-01-15 19:05:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1576
1610737800000|2021-01-15 19:10:00|||||||||156
1610738100000|2021-01-15 19:15:00|||||||||705
1610738400000|2021-01-15 19:20:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1799
1610738700000|2021-01-15 19:25:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3694
1610739000000|2021-01-15 19:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|494
1610739300000|2021-01-15 19:35:00|||||||||790
1610739600000|2021-01-15 19:40:00|||||||||323
1610739900000|2021-01-15 19:45:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|525
1610740200000|2021-01-15 19:50:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|4001
1610740500000|2021-01-15 19:55:00|13690.3|13686.3|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|21187
1610740800000|2021-01-15 20:00:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1446
1610741100000|2021-01-15 20:05:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2087
1610741400000|2021-01-15 20:10:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1674
1610741700000|2021-01-15 20:15:00|13693.4|13689.4|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|1615
1610742000000|2021-01-15 20:20:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1952
1610742300000|2021-01-15 20:25:00|||||||||1991
1610742600000|2021-01-15 20:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|3523
1610742900000|2021-01-15 20:35:00|||||||||219
1610743200000|2021-01-15 20:40:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1872
1610743500000|2021-01-15 20:45:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|3985
1610743800000|2021-01-15 20:50:00|||||||||445
1610744100000|2021-01-15 20:55:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|2689
1610744400000|2021-01-15 21:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|5412
1610744700000|2021-01-15 21:05:00|||||||||1327
1610745000000|2021-01-15 21:10:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|727
1610745300000|2021-01-15 21:15:00|||||||||671
1610745600000|2021-01-15 21:20:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13693.4|13689.4|2624
1610745900000|2021-01-15 21:25:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|3471
1610746200000|2021-01-15 21:30:00|13693.4|13689.4|13696.5|13692.5|13696.5|13692.5|13693.4|13689.4|1485
1610746500000|2021-01-15 21:35:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|1547
1610746800000|2021-01-15 21:40:00|||||||||1435
1610747100000|2021-01-15 21:45:00|13695|13691|13695|13691|13695|13691|13695|13691|2496
1610747400000|2021-01-15 21:50:00|13693.4|13689.4|13695|13691|13696.5|13692.5|13693.4|13689.4|3516
1610747700000|2021-01-15 21:55:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|2868
1610924400000|2021-01-17 23:00:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13693.4|13689.4|1449
1610924700000|2021-01-17 23:05:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|1224
1610925000000|2021-01-17 23:10:00|||||||||91
1610925300000|2021-01-17 23:15:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|91
1610925600000|2021-01-17 23:20:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|497
1610925900000|2021-01-17 23:25:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|606
1610926200000|2021-01-17 23:30:00|||||||||117
1610926500000|2021-01-17 23:35:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|254
1610926800000|2021-01-17 23:40:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|365
1610927100000|2021-01-17 23:45:00|13695|13691|13695|13691|13695|13691|13695|13691|736
1610927400000|2021-01-17 23:50:00|||||||||323
1610927700000|2021-01-17 23:55:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|1103
1610928000000|2021-01-18 00:00:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13695|13691|602
1610928300000|2021-01-18 00:05:00|||||||||221
1610928600000|2021-01-18 00:10:00|13695|13691|13695|13691|13695|13691|13695|13691|324
1610928900000|2021-01-18 00:15:00|13696.5|13692.5|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|1603
1610929200000|2021-01-18 00:20:00|||||||||1070
1610929500000|2021-01-18 00:25:00|||||||||119
1610929800000|2021-01-18 00:30:00|||||||||16
1610930100000|2021-01-18 00:35:00|||||||||17
1610930400000|2021-01-18 00:40:00|||||||||562
1610930700000|2021-01-18 00:45:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|584
1610931000000|2021-01-18 00:50:00|||||||||127
1610931300000|2021-01-18 00:55:00|||||||||123
1610931600000|2021-01-18 01:00:00|||||||||9
1610931900000|2021-01-18 01:05:00|||||||||21
1610932200000|2021-01-18 01:10:00|||||||||478
1610932500000|2021-01-18 01:15:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|644
1610932800000|2021-01-18 01:20:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|388
1610933100000|2021-01-18 01:25:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|631
1610933400000|2021-01-18 01:30:00|||||||||231
1610933700000|2021-01-18 01:35:00|13695|13691|13695|13691|13695|13691|13695|13691|663
1610934000000|2021-01-18 01:40:00|||||||||583
1610934300000|2021-01-18 01:45:00|||||||||161
1610934600000|2021-01-18 01:50:00|||||||||61
1610934900000|2021-01-18 01:55:00|||||||||50
1610935200000|2021-01-18 02:00:00|||||||||10
1610935500000|2021-01-18 02:05:00|||||||||7
1610935800000|2021-01-18 02:10:00|||||||||443
1610936100000|2021-01-18 02:15:00|||||||||66
1610936400000|2021-01-18 02:20:00|||||||||262
1610936700000|2021-01-18 02:25:00|||||||||63
1610937000000|2021-01-18 02:30:00|||||||||356
1610937300000|2021-01-18 02:35:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|782
1610937600000|2021-01-18 02:40:00|||||||||3
1610937900000|2021-01-18 02:45:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|1201
1610938200000|2021-01-18 02:50:00|||||||||1002
1610938500000|2021-01-18 02:55:00|||||||||437
1610938800000|2021-01-18 03:00:00|||||||||100
1610939100000|2021-01-18 03:05:00|||||||||98
1610939400000|2021-01-18 03:10:00|||||||||480
1610939700000|2021-01-18 03:15:00|||||||||1297
1610940000000|2021-01-18 03:20:00|||||||||2
1610940300000|2021-01-18 03:25:00|||||||||12
1610940600000|2021-01-18 03:30:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|750
1610940900000|2021-01-18 03:35:00|||||||||140
1610941200000|2021-01-18 03:40:00|||||||||739
1610941500000|2021-01-18 03:45:00|||||||||40
1610941800000|2021-01-18 03:50:00|||||||||62
1610942100000|2021-01-18 03:55:00|||||||||408
1610942400000|2021-01-18 04:00:00|||||||||25
1610942700000|2021-01-18 04:05:00|||||||||596
1610943000000|2021-01-18 04:10:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|745
1610943300000|2021-01-18 04:15:00|||||||||514
1610943600000|2021-01-18 04:20:00|||||||||62
1610943900000|2021-01-18 04:25:00|||||||||55
1610944200000|2021-01-18 04:30:00|||||||||227
1610944500000|2021-01-18 04:35:00|||||||||301
1610944800000|2021-01-18 04:40:00|||||||||38
1610945100000|2021-01-18 04:45:00|||||||||2
1610945400000|2021-01-18 04:50:00|||||||||71
1610945700000|2021-01-18 04:55:00|||||||||26
1610946000000|2021-01-18 05:00:00|||||||||71
1610946300000|2021-01-18 05:05:00|||||||||251
1610946900000|2021-01-18 05:15:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1527
1610947200000|2021-01-18 05:20:00|||||||||68
1610947500000|2021-01-18 05:25:00|||||||||283
1610947800000|2021-01-18 05:30:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|752
1610948100000|2021-01-18 05:35:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|419
1610948400000|2021-01-18 05:40:00|||||||||103
1610948700000|2021-01-18 05:45:00|||||||||440
1610949000000|2021-01-18 05:50:00|||||||||138
1610949300000|2021-01-18 05:55:00|||||||||12
1610949600000|2021-01-18 06:00:00|||||||||17
1610949900000|2021-01-18 06:05:00|||||||||349
1610950200000|2021-01-18 06:10:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|190
1610950500000|2021-01-18 06:15:00|||||||||58
1610950800000|2021-01-18 06:20:00|||||||||115
1610951100000|2021-01-18 06:25:00|||||||||140
1610951400000|2021-01-18 06:30:00|||||||||16
1610951700000|2021-01-18 06:35:00|||||||||122
1610952000000|2021-01-18 06:40:00|||||||||1
1610952300000|2021-01-18 06:45:00|||||||||329
1610952600000|2021-01-18 06:50:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|962
1610952900000|2021-01-18 06:55:00|||||||||137
1610953200000|2021-01-18 07:00:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|1154
1610953500000|2021-01-18 07:05:00|||||||||157
1610953800000|2021-01-18 07:10:00|||||||||711
1610954100000|2021-01-18 07:15:00|||||||||59
1610954400000|2021-01-18 07:20:00|||||||||328
1610954700000|2021-01-18 07:25:00|||||||||38
1610955000000|2021-01-18 07:30:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|664
1610955300000|2021-01-18 07:35:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|241
1610955600000|2021-01-18 07:40:00|||||||||856
1610955900000|2021-01-18 07:45:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1216
1610956200000|2021-01-18 07:50:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|509
1610956500000|2021-01-18 07:55:00|||||||||135
1610956800000|2021-01-18 08:00:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|2206
1610957100000|2021-01-18 08:05:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|2430
1610957400000|2021-01-18 08:10:00|||||||||286
1610957700000|2021-01-18 08:15:00|||||||||282
1610958000000|2021-01-18 08:20:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|490
1610958300000|2021-01-18 08:25:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1128
1610958600000|2021-01-18 08:30:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1262
1610958900000|2021-01-18 08:35:00|||||||||172
1610959200000|2021-01-18 08:40:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|332
1610959500000|2021-01-18 08:45:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1438
1610959800000|2021-01-18 08:50:00|13695|13691|13695|13691|13695|13691|13695|13691|686
1610960100000|2021-01-18 08:55:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|672
1610960400000|2021-01-18 09:00:00|||||||||313
1610960700000|2021-01-18 09:05:00|13695|13691|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|866
1610961000000|2021-01-18 09:10:00|||||||||841
1610961300000|2021-01-18 09:15:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|197
1610961600000|2021-01-18 09:20:00|13692.6|13688.6|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1239
1610961900000|2021-01-18 09:25:00|||||||||214
1610962200000|2021-01-18 09:30:00|13695|13691|13695|13691|13695|13691|13695|13691|297
1610962500000|2021-01-18 09:35:00|||||||||60
1610962800000|2021-01-18 09:40:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|2115
1610963100000|2021-01-18 09:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1904
1610963400000|2021-01-18 09:50:00|||||||||778
1610963700000|2021-01-18 09:55:00|||||||||40
1610964000000|2021-01-18 10:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|150
1610964300000|2021-01-18 10:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|491
1610964600000|2021-01-18 10:10:00|||||||||116
1610964900000|2021-01-18 10:15:00|||||||||136
1610965200000|2021-01-18 10:20:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|4793
1610965500000|2021-01-18 10:25:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1548
1610965800000|2021-01-18 10:30:00|||||||||178
1610966100000|2021-01-18 10:35:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|701
1610966400000|2021-01-18 10:40:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|638
1610966700000|2021-01-18 10:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1332
1610967000000|2021-01-18 10:50:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|594
1610967300000|2021-01-18 10:55:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|897
1610967600000|2021-01-18 11:00:00|||||||||508
1610967900000|2021-01-18 11:05:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|325
1610968200000|2021-01-18 11:10:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|952
1610968500000|2021-01-18 11:15:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1755
1610968800000|2021-01-18 11:20:00|||||||||126
1610969100000|2021-01-18 11:25:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|455
1610969400000|2021-01-18 11:30:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1883
1610969700000|2021-01-18 11:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1929
1610970000000|2021-01-18 11:40:00|||||||||172
1610970300000|2021-01-18 11:45:00|||||||||25
1610970600000|2021-01-18 11:50:00|||||||||191
1610970900000|2021-01-18 11:55:00|||||||||272
1610971200000|2021-01-18 12:00:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1372
1610971500000|2021-01-18 12:05:00|||||||||145
1610971800000|2021-01-18 12:10:00|||||||||502
1610972100000|2021-01-18 12:15:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1349
1610972400000|2021-01-18 12:20:00|||||||||221
1610972700000|2021-01-18 12:25:00|||||||||376
1610973000000|2021-01-18 12:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|556
1610973300000|2021-01-18 12:35:00|||||||||448
1610973600000|2021-01-18 12:40:00|||||||||664
1610973900000|2021-01-18 12:45:00|||||||||128
1610974200000|2021-01-18 12:50:00|||||||||298
1610974500000|2021-01-18 12:55:00|||||||||449
1610974800000|2021-01-18 13:00:00|||||||||719
1610975100000|2021-01-18 13:05:00|||||||||329
1610975400000|2021-01-18 13:10:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2156
1610975700000|2021-01-18 13:15:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|758
1610976000000|2021-01-18 13:20:00|||||||||94
1610976300000|2021-01-18 13:25:00|||||||||132
1610976600000|2021-01-18 13:30:00|||||||||122
1610976900000|2021-01-18 13:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|642
1610977200000|2021-01-18 13:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|465
1610977500000|2021-01-18 13:45:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1514
1610977800000|2021-01-18 13:50:00|||||||||1466
1610978100000|2021-01-18 13:55:00|||||||||425
1610978400000|2021-01-18 14:00:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|813
1610978700000|2021-01-18 14:05:00|||||||||213
1610979000000|2021-01-18 14:10:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|991
1610979300000|2021-01-18 14:15:00|||||||||574
1610979600000|2021-01-18 14:20:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|357
1610979900000|2021-01-18 14:25:00|||||||||168
1610980200000|2021-01-18 14:30:00|||||||||111
1610980500000|2021-01-18 14:35:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|470
1610980800000|2021-01-18 14:40:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1306
1610981100000|2021-01-18 14:45:00|||||||||127
1610981400000|2021-01-18 14:50:00|||||||||154
1610981700000|2021-01-18 14:55:00|13687.9|13683.9|13687.2|13683.2|13687.9|13683.9|13687.2|13683.2|805
1610982000000|2021-01-18 15:00:00|||||||||223
1610982300000|2021-01-18 15:05:00|||||||||65
1610982600000|2021-01-18 15:10:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|979
1610982900000|2021-01-18 15:15:00|||||||||94
1610983200000|2021-01-18 15:20:00|||||||||110
1610983500000|2021-01-18 15:25:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|348
1610983800000|2021-01-18 15:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1489
1610984100000|2021-01-18 15:35:00|||||||||523
1610984400000|2021-01-18 15:40:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3881
1610984700000|2021-01-18 15:45:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|889
1610985000000|2021-01-18 15:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|457
1610985300000|2021-01-18 15:55:00|13689.5|13685.5|13687.2|13683.2|13690.3|13686.3|13687.2|13683.2|2976
1610985600000|2021-01-18 16:00:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1350
1610985900000|2021-01-18 16:05:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|269
1610986200000|2021-01-18 16:10:00|||||||||268
1610986500000|2021-01-18 16:15:00|||||||||380
1610986800000|2021-01-18 16:20:00|||||||||113
1610987100000|2021-01-18 16:25:00|||||||||248
1610987400000|2021-01-18 16:30:00|||||||||38
1610987700000|2021-01-18 16:35:00|||||||||102
1610988000000|2021-01-18 16:40:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|656
1610988300000|2021-01-18 16:45:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|985
1610988600000|2021-01-18 16:50:00|||||||||213
1610988900000|2021-01-18 16:55:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|237
1610989200000|2021-01-18 17:00:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|243
1610989500000|2021-01-18 17:05:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|923
1610989800000|2021-01-18 17:10:00|||||||||44
1610990100000|2021-01-18 17:15:00|||||||||20
1610990400000|2021-01-18 17:20:00|||||||||36
1610990700000|2021-01-18 17:25:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|130
1610991000000|2021-01-18 17:30:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|287
1610991300000|2021-01-18 17:35:00|||||||||1083
1610991600000|2021-01-18 17:40:00|||||||||181
1610991900000|2021-01-18 17:45:00|||||||||75
1610992200000|2021-01-18 17:50:00|||||||||309
1610992500000|2021-01-18 17:55:00|||||||||274
1611010800000|2021-01-18 23:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2819
1611011400000|2021-01-18 23:10:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|323
1611011700000|2021-01-18 23:15:00|||||||||310
1611012000000|2021-01-18 23:20:00|||||||||123
1611012300000|2021-01-18 23:25:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|143
1611012600000|2021-01-18 23:30:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|282
1611012900000|2021-01-18 23:35:00|||||||||177
1611013200000|2021-01-18 23:40:00|||||||||789
1611013500000|2021-01-18 23:45:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|523
1611013800000|2021-01-18 23:50:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|601
1611014100000|2021-01-18 23:55:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|568
1611014400000|2021-01-19 00:00:00|13684|13680|13684|13680|13684|13680|13684|13680|275
1611014700000|2021-01-19 00:05:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|644
1611015000000|2021-01-19 00:10:00|||||||||311
1611015300000|2021-01-19 00:15:00|13684|13680|13684|13680|13684|13680|13684|13680|1718
1611015600000|2021-01-19 00:20:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|388
1611015900000|2021-01-19 00:25:00|||||||||1444
1611016200000|2021-01-19 00:30:00|||||||||97
1611016500000|2021-01-19 00:35:00|13684|13680|13684|13680|13684|13680|13684|13680|1118
1611016800000|2021-01-19 00:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|124
1611017100000|2021-01-19 00:45:00|13684|13680|13684|13680|13684|13680|13684|13680|235
1611017400000|2021-01-19 00:50:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|1223
1611017700000|2021-01-19 00:55:00|||||||||91
1611018000000|2021-01-19 01:00:00|||||||||265
1611018300000|2021-01-19 01:05:00|13682.5|13678.5|13677.8|13673.8|13682.5|13678.5|13677.8|13673.8|4625
1611018600000|2021-01-19 01:10:00|||||||||1024
1611018900000|2021-01-19 01:15:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|657
1611019200000|2021-01-19 01:20:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|1330
1611019500000|2021-01-19 01:25:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1527
1611019800000|2021-01-19 01:30:00|||||||||1799
1611020100000|2021-01-19 01:35:00|||||||||275
1611020400000|2021-01-19 01:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|1025
1611020700000|2021-01-19 01:45:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|785
1611021000000|2021-01-19 01:50:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|956
1611021300000|2021-01-19 01:55:00|||||||||370
1611021600000|2021-01-19 02:00:00|||||||||20
1611021900000|2021-01-19 02:05:00|||||||||107
1611022200000|2021-01-19 02:10:00|||||||||363
1611022500000|2021-01-19 02:15:00|||||||||35
1611022800000|2021-01-19 02:20:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|2021
1611023100000|2021-01-19 02:25:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|530
1611023400000|2021-01-19 02:30:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1642
1611023700000|2021-01-19 02:35:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|2253
1611024000000|2021-01-19 02:40:00|||||||||168
1611024300000|2021-01-19 02:45:00|||||||||96
1611024600000|2021-01-19 02:50:00|||||||||870
1611024900000|2021-01-19 02:55:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|3882
1611025200000|2021-01-19 03:00:00|||||||||142
1611025500000|2021-01-19 03:05:00|||||||||94
1611025800000|2021-01-19 03:10:00|||||||||357
1611026100000|2021-01-19 03:15:00|||||||||56
1611026400000|2021-01-19 03:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|2603
1611026700000|2021-01-19 03:25:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13670|13666|680
1611027000000|2021-01-19 03:30:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1400
1611027300000|2021-01-19 03:35:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|2613
1611027600000|2021-01-19 03:40:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1335
1611027900000|2021-01-19 03:45:00|||||||||1223
1611028200000|2021-01-19 03:50:00|||||||||3
1611028500000|2021-01-19 03:55:00|||||||||7
1611028800000|2021-01-19 04:00:00|||||||||131
1611029100000|2021-01-19 04:05:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|1514
1611029400000|2021-01-19 04:10:00|13670|13666|13670|13666|13670|13666|13670|13666|579
1611029700000|2021-01-19 04:15:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1735
1611030000000|2021-01-19 04:20:00|||||||||78
1611030300000|2021-01-19 04:25:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2009
1611030600000|2021-01-19 04:30:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1217
1611030900000|2021-01-19 04:35:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1163
1611031200000|2021-01-19 04:40:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|108
1611031500000|2021-01-19 04:45:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2297
1611031800000|2021-01-19 04:50:00|||||||||278
1611032100000|2021-01-19 04:55:00|||||||||7
1611032400000|2021-01-19 05:00:00|||||||||261
1611032700000|2021-01-19 05:05:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|499
1611033000000|2021-01-19 05:10:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|322
1611033300000|2021-01-19 05:15:00|||||||||59
1611033600000|2021-01-19 05:20:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|1387
1611033900000|2021-01-19 05:25:00|||||||||99
1611034200000|2021-01-19 05:30:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|549
1611034500000|2021-01-19 05:35:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1755
1611034800000|2021-01-19 05:40:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13
1611035100000|2021-01-19 05:45:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1880
1611035400000|2021-01-19 05:50:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2587
1611035700000|2021-01-19 05:55:00|||||||||385
1611036000000|2021-01-19 06:00:00|||||||||287
1611036300000|2021-01-19 06:05:00|||||||||208
1611036600000|2021-01-19 06:10:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1388
1611036900000|2021-01-19 06:15:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|722
1611037200000|2021-01-19 06:20:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|656
1611037500000|2021-01-19 06:25:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|469
1611037800000|2021-01-19 06:30:00|||||||||57
1611038100000|2021-01-19 06:35:00|||||||||95
1611038400000|2021-01-19 06:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|329
1611038700000|2021-01-19 06:45:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|651
1611039000000|2021-01-19 06:50:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1462
1611039300000|2021-01-19 06:55:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|889
1611039600000|2021-01-19 07:00:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|757
1611039900000|2021-01-19 07:05:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|1148
1611040200000|2021-01-19 07:10:00|||||||||95
1611040500000|2021-01-19 07:15:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|580
1611040800000|2021-01-19 07:20:00|13674.7|13670.7|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|3187
1611041100000|2021-01-19 07:25:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|4143
1611041400000|2021-01-19 07:30:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1789
1611041700000|2021-01-19 07:35:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|350
1611042000000|2021-01-19 07:40:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|4312
1611042300000|2021-01-19 07:45:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1734
1611042600000|2021-01-19 07:50:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|2216
1611042900000|2021-01-19 07:55:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|932
1611043200000|2021-01-19 08:00:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1097
1611043500000|2021-01-19 08:05:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|623
1611043800000|2021-01-19 08:10:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|482
1611044100000|2021-01-19 08:15:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1434
1611044400000|2021-01-19 08:20:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1179
1611044700000|2021-01-19 08:25:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1231
1611045000000|2021-01-19 08:30:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|863
1611045300000|2021-01-19 08:35:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|881
1611045600000|2021-01-19 08:40:00|||||||||2424
1611045900000|2021-01-19 08:45:00|||||||||1669
1611046200000|2021-01-19 08:50:00|||||||||698
1611046500000|2021-01-19 08:55:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1094
1611046800000|2021-01-19 09:00:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1092
1611047100000|2021-01-19 09:05:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|550
1611047400000|2021-01-19 09:10:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|1277
1611047700000|2021-01-19 09:15:00|||||||||2060
1611048000000|2021-01-19 09:20:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1891
1611048300000|2021-01-19 09:25:00|13674.7|13670.7|13674.7|13670.7|13677.8|13673.8|13674.7|13670.7|3966
1611048600000|2021-01-19 09:30:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|632
1611048900000|2021-01-19 09:35:00|||||||||119
1611049200000|2021-01-19 09:40:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1691
1611049500000|2021-01-19 09:45:00|||||||||423
1611049800000|2021-01-19 09:50:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|976
1611050100000|2021-01-19 09:55:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|200
1611050400000|2021-01-19 10:00:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|731
1611050700000|2021-01-19 10:05:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13674.7|13670.7|2242
1611051000000|2021-01-19 10:10:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1335
1611051300000|2021-01-19 10:15:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|778
1611051600000|2021-01-19 10:20:00|||||||||411
1611051900000|2021-01-19 10:25:00|||||||||163
1611052200000|2021-01-19 10:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|435
1611052500000|2021-01-19 10:35:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|991
1611052800000|2021-01-19 10:40:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|458
1611053100000|2021-01-19 10:45:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|191
1611053400000|2021-01-19 10:50:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2281
1611053700000|2021-01-19 10:55:00|||||||||524
1611054000000|2021-01-19 11:00:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2766
1611054300000|2021-01-19 11:05:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|357
1611054600000|2021-01-19 11:10:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|1541
1611054900000|2021-01-19 11:15:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1028
1611055200000|2021-01-19 11:20:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|933
1611055500000|2021-01-19 11:25:00|||||||||337
1611055800000|2021-01-19 11:30:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|2401
1611056100000|2021-01-19 11:35:00|||||||||715
1611056400000|2021-01-19 11:40:00|||||||||98
1611056700000|2021-01-19 11:45:00|||||||||165
1611057000000|2021-01-19 11:50:00|13670|13666|13670|13666|13670|13666|13670|13666|893
1611057300000|2021-01-19 11:55:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1707
1611057600000|2021-01-19 12:00:00|13670|13666|13670|13666|13670|13666|13670|13666|1199
1611057900000|2021-01-19 12:05:00|||||||||1578
1611058200000|2021-01-19 12:10:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|2449
1611058500000|2021-01-19 12:15:00|13670|13666|13670|13666|13670|13666|13670|13666|1339
1611058800000|2021-01-19 12:20:00|||||||||504
1611059100000|2021-01-19 12:25:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1347
1611059400000|2021-01-19 12:30:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1402
1611059700000|2021-01-19 12:35:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|850
1611060000000|2021-01-19 12:40:00|||||||||400
1611060300000|2021-01-19 12:45:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1359
1611060600000|2021-01-19 12:50:00|||||||||1781
1611060900000|2021-01-19 12:55:00|||||||||562
1611061200000|2021-01-19 13:00:00|||||||||1029
1611061500000|2021-01-19 13:05:00|||||||||579
1611061800000|2021-01-19 13:10:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1225
1611062100000|2021-01-19 13:15:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|3347
1611062400000|2021-01-19 13:20:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1836
1611062700000|2021-01-19 13:25:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|4577
1611063000000|2021-01-19 13:30:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|2172
1611063300000|2021-01-19 13:35:00|||||||||2112
1611063600000|2021-01-19 13:40:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|536
1611063900000|2021-01-19 13:45:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|4174
1611064200000|2021-01-19 13:50:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|9853
1611064500000|2021-01-19 13:55:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|921
1611064800000|2021-01-19 14:00:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|815
1611065100000|2021-01-19 14:05:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2010
1611065400000|2021-01-19 14:10:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|4334
1611065700000|2021-01-19 14:15:00|13674.7|13670.7|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|3035
1611066000000|2021-01-19 14:20:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|3687
1611066300000|2021-01-19 14:25:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|5173
1611066600000|2021-01-19 14:30:00|13671.5|13667.5|13674.7|13670.7|13674.7|13670.7|13671.5|13667.5|7842
1611066900000|2021-01-19 14:35:00|13676.2|13672.2|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|7459
1611067200000|2021-01-19 14:40:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|4065
1611067500000|2021-01-19 14:45:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|5271
1611067800000|2021-01-19 14:50:00|13674.7|13670.7|13671.5|13667.5|13674.7|13670.7|13671.5|13667.5|5701
1611068100000|2021-01-19 14:55:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3619
1611068400000|2021-01-19 15:00:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|3522
1611068700000|2021-01-19 15:05:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|3114
1611069000000|2021-01-19 15:10:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|3307
1611069300000|2021-01-19 15:15:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|4314
1611069600000|2021-01-19 15:20:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|4342
1611069900000|2021-01-19 15:25:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|4048
1611070200000|2021-01-19 15:30:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13670|13666|6362
1611070500000|2021-01-19 15:35:00|||||||||1362
1611070800000|2021-01-19 15:40:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|5466
1611071100000|2021-01-19 15:45:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2344
1611071400000|2021-01-19 15:50:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|5505
1611071700000|2021-01-19 15:55:00|13680.9|13676.9|13682.5|13678.5|13684|13680|13680.9|13676.9|3833
1611072000000|2021-01-19 16:00:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|4910
1611072300000|2021-01-19 16:05:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2337
1611072600000|2021-01-19 16:10:00|13687.2|13683.2|13691.8|13687.8|13693.4|13689.4|13687.2|13683.2|8092
1611072900000|2021-01-19 16:15:00|13693.4|13689.4|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|5756
1611073200000|2021-01-19 16:20:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|10829
1611073500000|2021-01-19 16:25:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2526
1611073800000|2021-01-19 16:30:00|13691.8|13687.8|13693.4|13689.4|13695|13691|13691.8|13687.8|7801
1611074100000|2021-01-19 16:35:00|13695|13691|13691.8|13687.8|13695|13691|13691.8|13687.8|3222
1611074400000|2021-01-19 16:40:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2320
1611074700000|2021-01-19 16:45:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1198
1611075000000|2021-01-19 16:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1489
1611075300000|2021-01-19 16:55:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13687.2|13683.2|5597
1611075600000|2021-01-19 17:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1570
1611075900000|2021-01-19 17:05:00|13690.3|13686.3|13684|13680|13690.3|13686.3|13684|13680|9532
1611076200000|2021-01-19 17:10:00|13685.6|13681.6|13688.7|13684.7|13690.3|13686.3|13685.6|13681.6|5026
1611076500000|2021-01-19 17:15:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2033
1611076800000|2021-01-19 17:20:00|13693.4|13689.4|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|2004
1611077100000|2021-01-19 17:25:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2334
1611077400000|2021-01-19 17:30:00|||||||||624
1611077700000|2021-01-19 17:35:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|4549
1611078000000|2021-01-19 17:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|723
1611078300000|2021-01-19 17:45:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2433
1611078600000|2021-01-19 17:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|353
1611078900000|2021-01-19 17:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1516
1611079200000|2021-01-19 18:00:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|2355
1611079500000|2021-01-19 18:05:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|2299
1611079800000|2021-01-19 18:10:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1750
1611080100000|2021-01-19 18:15:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|10869
1611080400000|2021-01-19 18:20:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|5887
1611080700000|2021-01-19 18:25:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|2320
1611081000000|2021-01-19 18:30:00|13695|13691|13695|13691|13695|13691|13695|13691|850
1611081300000|2021-01-19 18:35:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1461
1611081600000|2021-01-19 18:40:00|||||||||869
1611081900000|2021-01-19 18:45:00|13695|13691|13695|13691|13695|13691|13695|13691|1422
1611082200000|2021-01-19 18:50:00|||||||||2407
1611082500000|2021-01-19 18:55:00|||||||||1496
1611082800000|2021-01-19 19:00:00|||||||||1269
1611083100000|2021-01-19 19:05:00|||||||||560
1611083400000|2021-01-19 19:10:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1168
1611083700000|2021-01-19 19:15:00|||||||||865
1611084000000|2021-01-19 19:20:00|13695|13691|13698.1|13694.1|13698.1|13694.1|13695|13691|9658
1611084300000|2021-01-19 19:25:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1227
1611084600000|2021-01-19 19:30:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|2523
1611084900000|2021-01-19 19:35:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2159
1611085200000|2021-01-19 19:40:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|2151
1611085500000|2021-01-19 19:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|537
1611085800000|2021-01-19 19:50:00|13695|13691|13695|13691|13695|13691|13695|13691|1622
1611086100000|2021-01-19 19:55:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|7192
1611086400000|2021-01-19 20:00:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|3877
1611086700000|2021-01-19 20:05:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|4125
1611087000000|2021-01-19 20:10:00|||||||||332
1611087300000|2021-01-19 20:15:00|||||||||997
1611087600000|2021-01-19 20:20:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|2647
1611087900000|2021-01-19 20:25:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|584
1611088200000|2021-01-19 20:30:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|1427
1611088500000|2021-01-19 20:35:00|||||||||434
1611088800000|2021-01-19 20:40:00|13695|13691|13695|13691|13695|13691|13695|13691|1424
1611089100000|2021-01-19 20:45:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3316
1611089400000|2021-01-19 20:50:00|||||||||480
1611089700000|2021-01-19 20:55:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|7678
1611090000000|2021-01-19 21:00:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|2915
1611090300000|2021-01-19 21:05:00|||||||||889
1611090600000|2021-01-19 21:10:00|||||||||487
1611090900000|2021-01-19 21:15:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1286
1611091200000|2021-01-19 21:20:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|4080
1611091500000|2021-01-19 21:25:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|5308
1611091800000|2021-01-19 21:30:00|||||||||808
1611092100000|2021-01-19 21:35:00|||||||||717
1611092400000|2021-01-19 21:40:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|4337
1611092700000|2021-01-19 21:45:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|6573
1611093000000|2021-01-19 21:50:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|811
1611093300000|2021-01-19 21:55:00|||||||||1944
1611097200000|2021-01-19 23:00:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2406
1611097500000|2021-01-19 23:05:00|||||||||372
1611097800000|2021-01-19 23:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|698
1611098100000|2021-01-19 23:15:00|||||||||611
1611098400000|2021-01-19 23:20:00|||||||||975
1611098700000|2021-01-19 23:25:00|||||||||480
1611099000000|2021-01-19 23:30:00|||||||||16
1611099300000|2021-01-19 23:35:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1938
1611099600000|2021-01-19 23:40:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1214
1611099900000|2021-01-19 23:45:00|||||||||599
1611100200000|2021-01-19 23:50:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1646
1611100500000|2021-01-19 23:55:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1197
1611100800000|2021-01-20 00:00:00|13688.7|13684.7|13691.8|13687.8|13691.8|13687.8|13688.7|13684.7|3601
1611101100000|2021-01-20 00:05:00|13690.3|13686.3|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|1724
1611101400000|2021-01-20 00:10:00|||||||||513
1611101700000|2021-01-20 00:15:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1922
1611102000000|2021-01-20 00:20:00|||||||||919
1611102300000|2021-01-20 00:25:00|||||||||322
1611102600000|2021-01-20 00:30:00|||||||||129
1611102900000|2021-01-20 00:35:00|||||||||17
1611103200000|2021-01-20 00:40:00|||||||||217
1611103500000|2021-01-20 00:45:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1382
1611103800000|2021-01-20 00:50:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|490
1611104100000|2021-01-20 00:55:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|234
1611104400000|2021-01-20 01:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|318
1611104700000|2021-01-20 01:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|819
1611105000000|2021-01-20 01:10:00|||||||||319
1611105300000|2021-01-20 01:15:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|466
1611105600000|2021-01-20 01:20:00|13696.5|13692.5|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|896
1611105900000|2021-01-20 01:25:00|||||||||1421
1611106200000|2021-01-20 01:30:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1637
1611106500000|2021-01-20 01:35:00|||||||||623
1611106800000|2021-01-20 01:40:00|||||||||198
1611107100000|2021-01-20 01:45:00|13695|13691|13695|13691|13695|13691|13695|13691|471
1611107400000|2021-01-20 01:50:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|1425
1611107700000|2021-01-20 01:55:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|244
1611108000000|2021-01-20 02:00:00|||||||||35
1611108300000|2021-01-20 02:05:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1170
1611108600000|2021-01-20 02:10:00|||||||||152
1611108900000|2021-01-20 02:15:00|||||||||190
1611109200000|2021-01-20 02:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|417
1611109500000|2021-01-20 02:25:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1036
1611109800000|2021-01-20 02:30:00|||||||||27
1611110100000|2021-01-20 02:35:00|||||||||405
1611110400000|2021-01-20 02:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|334
1611110700000|2021-01-20 02:45:00|||||||||3410
1611111000000|2021-01-20 02:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|132
1611111300000|2021-01-20 02:55:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1909
1611111600000|2021-01-20 03:00:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1057
1611111900000|2021-01-20 03:05:00|||||||||42
1611112200000|2021-01-20 03:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|787
1611112500000|2021-01-20 03:15:00|||||||||33
1611112800000|2021-01-20 03:20:00|||||||||141
1611113100000|2021-01-20 03:25:00|||||||||131
1611113400000|2021-01-20 03:30:00|||||||||43
1611113700000|2021-01-20 03:35:00|||||||||17
1611114000000|2021-01-20 03:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|115
1611114300000|2021-01-20 03:45:00|||||||||4
1611114600000|2021-01-20 03:50:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|153
1611114900000|2021-01-20 03:55:00|||||||||128
1611115200000|2021-01-20 04:00:00|||||||||292
1611115500000|2021-01-20 04:05:00|||||||||259
1611115800000|2021-01-20 04:10:00|||||||||11
1611116100000|2021-01-20 04:15:00|||||||||105
1611116400000|2021-01-20 04:20:00|||||||||86
1611116700000|2021-01-20 04:25:00|||||||||26
1611117000000|2021-01-20 04:30:00|||||||||514
1611117300000|2021-01-20 04:35:00|||||||||173
1611117600000|2021-01-20 04:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|338
1611117900000|2021-01-20 04:45:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|28
1611118200000|2021-01-20 04:50:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1879
1611118500000|2021-01-20 04:55:00|||||||||21
1611118800000|2021-01-20 05:00:00|||||||||72
1611119100000|2021-01-20 05:05:00|||||||||642
1611119400000|2021-01-20 05:10:00|||||||||212
1611119700000|2021-01-20 05:15:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|300
1611120000000|2021-01-20 05:20:00|||||||||10
1611120300000|2021-01-20 05:25:00|||||||||30
1611120600000|2021-01-20 05:30:00|||||||||56
1611120900000|2021-01-20 05:35:00|||||||||44
1611121200000|2021-01-20 05:40:00|||||||||8
1611121500000|2021-01-20 05:45:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|414
1611121800000|2021-01-20 05:50:00|||||||||307
1611122100000|2021-01-20 05:55:00|||||||||57
1611122400000|2021-01-20 06:00:00|||||||||140
1611122700000|2021-01-20 06:05:00|||||||||68
1611123000000|2021-01-20 06:10:00|||||||||126
1611123300000|2021-01-20 06:15:00|||||||||72
1611123600000|2021-01-20 06:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|554
1611123900000|2021-01-20 06:25:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|527
1611124200000|2021-01-20 06:30:00|||||||||91
1611124500000|2021-01-20 06:35:00|||||||||122
1611124800000|2021-01-20 06:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1187
1611125100000|2021-01-20 06:45:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|671
1611125400000|2021-01-20 06:50:00|||||||||954
1611125700000|2021-01-20 06:55:00|||||||||106
1611126000000|2021-01-20 07:00:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1679
1611126300000|2021-01-20 07:05:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|823
1611126600000|2021-01-20 07:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|321
1611126900000|2021-01-20 07:15:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2396
1611127200000|2021-01-20 07:20:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|827
1611127500000|2021-01-20 07:25:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1859
1611127800000|2021-01-20 07:30:00|||||||||120
1611128100000|2021-01-20 07:35:00|||||||||89
1611128400000|2021-01-20 07:40:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1594
1611128700000|2021-01-20 07:45:00|||||||||881
1611129000000|2021-01-20 07:50:00|||||||||1441
1611129300000|2021-01-20 07:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1250
1611129600000|2021-01-20 08:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|495
1611129900000|2021-01-20 08:05:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1316
1611130200000|2021-01-20 08:10:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|961
1611130500000|2021-01-20 08:15:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|432
1611130800000|2021-01-20 08:20:00|||||||||358
1611131100000|2021-01-20 08:25:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|841
1611131400000|2021-01-20 08:30:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|749
1611131700000|2021-01-20 08:35:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1433
1611132000000|2021-01-20 08:40:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1559
1611132300000|2021-01-20 08:45:00|||||||||787
1611132600000|2021-01-20 08:50:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|2363
1611132900000|2021-01-20 08:55:00|||||||||375
1611133200000|2021-01-20 09:00:00|13692.6|13688.6|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|2941
1611133500000|2021-01-20 09:05:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|181
1611133800000|2021-01-20 09:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1268
1611134100000|2021-01-20 09:15:00|13691.1|13687.1|13688.7|13684.7|13691.1|13687.1|13688.7|13684.7|1125
1611134400000|2021-01-20 09:20:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|504
1611134700000|2021-01-20 09:25:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|997
1611135000000|2021-01-20 09:30:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|959
1611135300000|2021-01-20 09:35:00|||||||||425
1611135600000|2021-01-20 09:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1017
1611135900000|2021-01-20 09:45:00|||||||||919
1611136200000|2021-01-20 09:50:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1907
1611136500000|2021-01-20 09:55:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4092
1611136800000|2021-01-20 10:00:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|3415
1611137100000|2021-01-20 10:05:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1107
1611137400000|2021-01-20 10:10:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1984
1611137700000|2021-01-20 10:15:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|743
1611138000000|2021-01-20 10:20:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1257
1611138300000|2021-01-20 10:25:00|13688.7|13684.7|13685.6|13681.6|13688.7|13684.7|13685.6|13681.6|1627
1611138600000|2021-01-20 10:30:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|928
1611138900000|2021-01-20 10:35:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1782
1611139200000|2021-01-20 10:40:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1170
1611139500000|2021-01-20 10:45:00|13684|13680|13684|13680|13684|13680|13684|13680|524
1611139800000|2021-01-20 10:50:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|2564
1611140100000|2021-01-20 10:55:00|13685.6|13681.6|13682.5|13678.5|13685.6|13681.6|13680.9|13676.9|2779
1611140400000|2021-01-20 11:00:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|2047
1611140700000|2021-01-20 11:05:00|13684|13680|13684|13680|13684|13680|13682.5|13678.5|1737
1611141000000|2021-01-20 11:10:00|||||||||713
1611141300000|2021-01-20 11:15:00|||||||||732
1611141600000|2021-01-20 11:20:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|1744
1611141900000|2021-01-20 11:25:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|382
1611142200000|2021-01-20 11:30:00|13684|13680|13684|13680|13684|13680|13684|13680|68
1611142500000|2021-01-20 11:35:00|||||||||942
1611142800000|2021-01-20 11:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|458
1611143100000|2021-01-20 11:45:00|||||||||241
1611143400000|2021-01-20 11:50:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1865
1611143700000|2021-01-20 11:55:00|||||||||38
1611144000000|2021-01-20 12:00:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|219
1611144300000|2021-01-20 12:05:00|13684|13680|13684|13680|13684|13680|13684|13680|863
1611144600000|2021-01-20 12:10:00|||||||||408
1611144900000|2021-01-20 12:15:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|361
1611145200000|2021-01-20 12:20:00|13684|13680|13684|13680|13684|13680|13684|13680|247
1611145500000|2021-01-20 12:25:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|569
1611145800000|2021-01-20 12:30:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1644
1611146100000|2021-01-20 12:35:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|714
1611146400000|2021-01-20 12:40:00|||||||||456
1611146700000|2021-01-20 12:45:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|174
1611147000000|2021-01-20 12:50:00|13684|13680|13684|13680|13684|13680|13684|13680|943
1611147300000|2021-01-20 12:55:00|||||||||603
1611147600000|2021-01-20 13:00:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|539
1611147900000|2021-01-20 13:05:00|||||||||1045
1611148200000|2021-01-20 13:10:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|710
1611148500000|2021-01-20 13:15:00|13684|13680|13684|13680|13685.6|13681.6|13682.5|13678.5|2598
1611148800000|2021-01-20 13:20:00|13682.5|13678.5|13684|13680|13685.6|13681.6|13682.5|13678.5|1595
1611149100000|2021-01-20 13:25:00|||||||||1413
1611149400000|2021-01-20 13:30:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|3094
1611149700000|2021-01-20 13:35:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2648
1611150000000|2021-01-20 13:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2182
1611150300000|2021-01-20 13:45:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3251
1611150600000|2021-01-20 13:50:00|||||||||457
1611150900000|2021-01-20 13:55:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|4170
1611151200000|2021-01-20 14:00:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2903
1611151500000|2021-01-20 14:05:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1242
1611151800000|2021-01-20 14:10:00|||||||||1284
1611152100000|2021-01-20 14:15:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|4842
1611152400000|2021-01-20 14:20:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|3546
1611152700000|2021-01-20 14:25:00|||||||||1363
1611153000000|2021-01-20 14:30:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4585
1611153300000|2021-01-20 14:35:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|316
1611153600000|2021-01-20 14:40:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1570
1611153900000|2021-01-20 14:45:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|5075
1611154200000|2021-01-20 14:50:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|733
1611154500000|2021-01-20 14:55:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|5331
1611154800000|2021-01-20 15:00:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2277
1611155100000|2021-01-20 15:05:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3551
1611155400000|2021-01-20 15:10:00|||||||||879
1611155700000|2021-01-20 15:15:00|13687.2|13683.2|13690.3|13686.3|13690.3|13686.3|13687.2|13683.2|4648
1611156000000|2021-01-20 15:20:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|6476
1611156300000|2021-01-20 15:25:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|4742
1611156600000|2021-01-20 15:30:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2403
1611156900000|2021-01-20 15:35:00|||||||||2183
1611157200000|2021-01-20 15:40:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|3607
1611157500000|2021-01-20 15:45:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|9203
1611157800000|2021-01-20 15:50:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|5094
1611158100000|2021-01-20 15:55:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|5196
1611158400000|2021-01-20 16:00:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|592
1611158700000|2021-01-20 16:05:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|5463
1611159000000|2021-01-20 16:10:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|3993
1611159300000|2021-01-20 16:15:00|13695|13691|13695|13691|13695|13691|13695|13691|4012
1611159600000|2021-01-20 16:20:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|6957
1611159900000|2021-01-20 16:25:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|4638
1611160200000|2021-01-20 16:30:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|2573
1611160500000|2021-01-20 16:35:00|||||||||4304
1611160800000|2021-01-20 16:40:00|13694.2|13690.2|13693.4|13689.4|13695|13691|13693.4|13689.4|5064
1611161100000|2021-01-20 16:45:00|||||||||461
1611161400000|2021-01-20 16:50:00|13695|13691|13695|13691|13695|13691|13695|13691|1454
1611161700000|2021-01-20 16:55:00|||||||||725
1611162000000|2021-01-20 17:00:00|||||||||3521
1611162300000|2021-01-20 17:05:00|||||||||2465
1611162600000|2021-01-20 17:10:00|||||||||663
1611162900000|2021-01-20 17:15:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1136
1611163200000|2021-01-20 17:20:00|||||||||495
1611163500000|2021-01-20 17:25:00|13695|13691|13695|13691|13695|13691|13695|13691|1050
1611163800000|2021-01-20 17:30:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|2754
1611164100000|2021-01-20 17:35:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|431
1611164400000|2021-01-20 17:40:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|531
1611164700000|2021-01-20 17:45:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|7290
1611165000000|2021-01-20 17:50:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|6414
1611165300000|2021-01-20 17:55:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|2654
1611165600000|2021-01-20 18:00:00|13699.7|13695.7|13696.5|13692.5|13699.7|13695.7|13693.4|13689.4|6104
1611165900000|2021-01-20 18:05:00|||||||||1018
1611166200000|2021-01-20 18:10:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|6600
1611166500000|2021-01-20 18:15:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|2807
1611166800000|2021-01-20 18:20:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1819
1611167100000|2021-01-20 18:25:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|5522
1611167400000|2021-01-20 18:30:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|1221
1611167700000|2021-01-20 18:35:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|5962
1611168000000|2021-01-20 18:40:00|||||||||602
1611168300000|2021-01-20 18:45:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|12099
1611168600000|2021-01-20 18:50:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3137
1611168900000|2021-01-20 18:55:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|5692
1611169200000|2021-01-20 19:00:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|874
1611169500000|2021-01-20 19:05:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|2946
1611169800000|2021-01-20 19:10:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|389
1611170100000|2021-01-20 19:15:00|||||||||2509
1611170400000|2021-01-20 19:20:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|479
1611170700000|2021-01-20 19:25:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|4434
1611171000000|2021-01-20 19:30:00|||||||||1074
1611171300000|2021-01-20 19:35:00|||||||||451
1611171600000|2021-01-20 19:40:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2059
1611171900000|2021-01-20 19:45:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|2328
1611172200000|2021-01-20 19:50:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3612
1611172500000|2021-01-20 19:55:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|7326
1611172800000|2021-01-20 20:00:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|9314
1611173100000|2021-01-20 20:05:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|692
1611173400000|2021-01-20 20:10:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|1781
1611173700000|2021-01-20 20:15:00|||||||||1010
1611174000000|2021-01-20 20:20:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|885
1611174300000|2021-01-20 20:25:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2559
1611174600000|2021-01-20 20:30:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|2921
1611174900000|2021-01-20 20:35:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|1208
1611175200000|2021-01-20 20:40:00|||||||||468
1611175500000|2021-01-20 20:45:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|616
1611175800000|2021-01-20 20:50:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|2888
1611176100000|2021-01-20 20:55:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|4168
1611176400000|2021-01-20 21:00:00|13702.8|13698.8|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|3066
1611176700000|2021-01-20 21:05:00|13702.8|13698.8|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|4236
1611177000000|2021-01-20 21:10:00|||||||||1440
1611177300000|2021-01-20 21:15:00|||||||||972
1611177600000|2021-01-20 21:20:00|||||||||1629
1611177900000|2021-01-20 21:25:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|2572
1611178200000|2021-01-20 21:30:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|5127
1611178500000|2021-01-20 21:35:00|||||||||717
1611178800000|2021-01-20 21:40:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|5681
1611179100000|2021-01-20 21:45:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|6776
1611179400000|2021-01-20 21:50:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|2323
1611179700000|2021-01-20 21:55:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|3993
1611183600000|2021-01-20 23:00:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|546
1611183900000|2021-01-20 23:05:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|505
1611184200000|2021-01-20 23:10:00|||||||||20
1611184500000|2021-01-20 23:15:00|||||||||181
1611184800000|2021-01-20 23:20:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1672
1611185100000|2021-01-20 23:25:00|||||||||2000
1611185400000|2021-01-20 23:30:00|||||||||2
1611185700000|2021-01-20 23:35:00|||||||||879
1611186000000|2021-01-20 23:40:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|79
1611186300000|2021-01-20 23:45:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|882
1611186600000|2021-01-20 23:50:00|||||||||133
1611186900000|2021-01-20 23:55:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|274
1611187200000|2021-01-21 00:00:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|71
1611187500000|2021-01-21 00:05:00|||||||||318
1611187800000|2021-01-21 00:10:00|||||||||300
1611188100000|2021-01-21 00:15:00|||||||||97
1611188400000|2021-01-21 00:20:00|||||||||743
1611188700000|2021-01-21 00:25:00|||||||||227
1611189000000|2021-01-21 00:30:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|1227
1611189300000|2021-01-21 00:35:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|18
1611189600000|2021-01-21 00:40:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|861
1611189900000|2021-01-21 00:45:00|||||||||221
1611190200000|2021-01-21 00:50:00|||||||||313
1611190500000|2021-01-21 00:55:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|49
1611190800000|2021-01-21 01:00:00|||||||||352
1611191100000|2021-01-21 01:05:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|741
1611191400000|2021-01-21 01:10:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|223
1611191700000|2021-01-21 01:15:00|||||||||567
1611192000000|2021-01-21 01:20:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|115
1611192300000|2021-01-21 01:25:00|||||||||28
1611192600000|2021-01-21 01:30:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|615
1611192900000|2021-01-21 01:35:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|8
1611193200000|2021-01-21 01:40:00|||||||||127
1611193500000|2021-01-21 01:45:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|724
1611193800000|2021-01-21 01:50:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|321
1611194100000|2021-01-21 01:55:00|||||||||12
1611194400000|2021-01-21 02:00:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|298
1611194700000|2021-01-21 02:05:00|||||||||8
1611195000000|2021-01-21 02:10:00|||||||||22
1611195300000|2021-01-21 02:15:00|||||||||18
1611195600000|2021-01-21 02:20:00|||||||||33
1611195900000|2021-01-21 02:25:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|1331
1611196200000|2021-01-21 02:30:00|||||||||65
1611196500000|2021-01-21 02:35:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|2125
1611196800000|2021-01-21 02:40:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|3604
1611197100000|2021-01-21 02:45:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|841
1611197400000|2021-01-21 02:50:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|458
1611197700000|2021-01-21 02:55:00|||||||||80
1611198000000|2021-01-21 03:00:00|||||||||72
1611198300000|2021-01-21 03:05:00|||||||||80
1611198600000|2021-01-21 03:10:00|||||||||81
1611198900000|2021-01-21 03:15:00|||||||||180
1611199200000|2021-01-21 03:20:00|||||||||11
1611199500000|2021-01-21 03:25:00|||||||||19
1611199800000|2021-01-21 03:30:00|||||||||57
1611200100000|2021-01-21 03:35:00|||||||||135
1611200400000|2021-01-21 03:40:00|||||||||110
1611200700000|2021-01-21 03:45:00|||||||||121
1611201000000|2021-01-21 03:50:00|||||||||308
1611201300000|2021-01-21 03:55:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|117
1611201600000|2021-01-21 04:00:00|||||||||263
1611201900000|2021-01-21 04:05:00|||||||||622
1611202200000|2021-01-21 04:10:00|||||||||536
1611202500000|2021-01-21 04:15:00|||||||||1451
1611202800000|2021-01-21 04:20:00|||||||||394
1611203100000|2021-01-21 04:25:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|206
1611203400000|2021-01-21 04:30:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|544
1611203700000|2021-01-21 04:35:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|198
1611204000000|2021-01-21 04:40:00|||||||||229
1611204300000|2021-01-21 04:45:00|||||||||58
1611204600000|2021-01-21 04:50:00|13702.8|13698.8|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|333
1611204900000|2021-01-21 04:55:00|13702.8|13698.8|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|562
1611205200000|2021-01-21 05:00:00|||||||||66
1611205500000|2021-01-21 05:05:00|||||||||95
1611205800000|2021-01-21 05:10:00|||||||||219
1611206100000|2021-01-21 05:15:00|||||||||8
1611206400000|2021-01-21 05:20:00|||||||||16
1611206700000|2021-01-21 05:25:00|||||||||96
1611207000000|2021-01-21 05:30:00|||||||||48
1611207300000|2021-01-21 05:35:00|||||||||23
1611207600000|2021-01-21 05:40:00|||||||||10
1611207900000|2021-01-21 05:45:00|||||||||8
1611208200000|2021-01-21 05:50:00|||||||||27
1611208500000|2021-01-21 05:55:00|||||||||1096
1611208800000|2021-01-21 06:00:00|||||||||489
1611209100000|2021-01-21 06:05:00|||||||||44
1611209400000|2021-01-21 06:10:00|||||||||167
1611209700000|2021-01-21 06:15:00|||||||||642
1611210000000|2021-01-21 06:20:00|||||||||34
1611210300000|2021-01-21 06:25:00|||||||||452
1611210600000|2021-01-21 06:30:00|||||||||891
1611210900000|2021-01-21 06:35:00|||||||||291
1611211200000|2021-01-21 06:40:00|||||||||288
1611211500000|2021-01-21 06:45:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|691
1611211800000|2021-01-21 06:50:00|||||||||50
1611212100000|2021-01-21 06:55:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|544
1611212400000|2021-01-21 07:00:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|652
1611212700000|2021-01-21 07:05:00|||||||||340
1611213000000|2021-01-21 07:10:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|1010
1611213300000|2021-01-21 07:15:00|||||||||86
1611213600000|2021-01-21 07:20:00|||||||||180
1611213900000|2021-01-21 07:25:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|495
1611214200000|2021-01-21 07:30:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|915
1611214500000|2021-01-21 07:35:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|939
1611214800000|2021-01-21 07:40:00|||||||||76
1611215100000|2021-01-21 07:45:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|468
1611215400000|2021-01-21 07:50:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|738
1611215700000|2021-01-21 07:55:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|577
1611216000000|2021-01-21 08:00:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1302
1611216300000|2021-01-21 08:05:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|876
1611216600000|2021-01-21 08:10:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|1113
1611216900000|2021-01-21 08:15:00|13704.3|13700.3|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|2423
1611217200000|2021-01-21 08:20:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|2127
1611217500000|2021-01-21 08:25:00|||||||||1253
1611217800000|2021-01-21 08:30:00|13704.3|13700.3|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|2014
1611218100000|2021-01-21 08:35:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|559
1611218400000|2021-01-21 08:40:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|211
1611218700000|2021-01-21 08:45:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|1400
1611219000000|2021-01-21 08:50:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|625
1611219300000|2021-01-21 08:55:00|||||||||424
1611219600000|2021-01-21 09:00:00|13702|13698|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|1850
1611219900000|2021-01-21 09:05:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1641
1611220200000|2021-01-21 09:10:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|1115
1611220500000|2021-01-21 09:15:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|2944
1611220800000|2021-01-21 09:20:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|149
1611221100000|2021-01-21 09:25:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|2140
1611221400000|2021-01-21 09:30:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|3246
1611221700000|2021-01-21 09:35:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|360
1611222000000|2021-01-21 09:40:00|||||||||387
1611222300000|2021-01-21 09:45:00|||||||||1087
1611222600000|2021-01-21 09:50:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|2253
1611222900000|2021-01-21 09:55:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|939
1611223200000|2021-01-21 10:00:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|1500
1611223500000|2021-01-21 10:05:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|935
1611223800000|2021-01-21 10:10:00|||||||||215
1611224100000|2021-01-21 10:15:00|13698.1|13694.1|13696.5|13692.5|13699.7|13695.7|13696.5|13692.5|3029
1611224400000|2021-01-21 10:20:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|997
1611224700000|2021-01-21 10:25:00|||||||||314
1611225000000|2021-01-21 10:30:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|2089
1611225300000|2021-01-21 10:35:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|3644
1611225600000|2021-01-21 10:40:00|||||||||277
1611225900000|2021-01-21 10:45:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|438
1611226200000|2021-01-21 10:50:00|||||||||212
1611226500000|2021-01-21 10:55:00|||||||||242
1611226800000|2021-01-21 11:00:00|||||||||980
1611227100000|2021-01-21 11:05:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|145
1611227400000|2021-01-21 11:10:00|||||||||589
1611227700000|2021-01-21 11:15:00|||||||||512
1611228000000|2021-01-21 11:20:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|2881
1611228300000|2021-01-21 11:25:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1073
1611228600000|2021-01-21 11:30:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|2654
1611228900000|2021-01-21 11:35:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|769
1611229200000|2021-01-21 11:40:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|878
1611229500000|2021-01-21 11:45:00|||||||||70
1611229800000|2021-01-21 11:50:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1120
1611230100000|2021-01-21 11:55:00|||||||||187
1611230400000|2021-01-21 12:00:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|893
1611230700000|2021-01-21 12:05:00|||||||||208
1611231000000|2021-01-21 12:10:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|794
1611231300000|2021-01-21 12:15:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|2577
1611231600000|2021-01-21 12:20:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1250
1611231900000|2021-01-21 12:25:00|13695|13691|13695|13691|13695|13691|13695|13691|1607
1611232200000|2021-01-21 12:30:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|2395
1611232500000|2021-01-21 12:35:00|||||||||579
1611232800000|2021-01-21 12:40:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1360
1611233100000|2021-01-21 12:45:00|13695|13691|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|1070
1611233400000|2021-01-21 12:50:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|4083
1611233700000|2021-01-21 12:55:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|2490
1611234000000|2021-01-21 13:00:00|13696.5|13692.5|13691.8|13687.8|13696.5|13692.5|13691.8|13687.8|2854
1611234300000|2021-01-21 13:05:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|6189
1611234600000|2021-01-21 13:10:00|13691.8|13687.8|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|3915
1611234900000|2021-01-21 13:15:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|3560
1611235200000|2021-01-21 13:20:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|5710
1611235500000|2021-01-21 13:25:00|13684|13680|13687.2|13683.2|13687.2|13683.2|13684|13680|6950
1611235800000|2021-01-21 13:30:00|13685.6|13681.6|13688.7|13684.7|13690.3|13686.3|13684|13680|9147
1611236100000|2021-01-21 13:35:00|13687.2|13683.2|13688.7|13684.7|13690.3|13686.3|13687.2|13683.2|1490
1611236400000|2021-01-21 13:40:00|13687.2|13683.2|13682.5|13678.5|13687.2|13683.2|13682.5|13678.5|6137
1611236700000|2021-01-21 13:45:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13676.2|13672.2|11300
1611237000000|2021-01-21 13:50:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|9944
1611237300000|2021-01-21 13:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|2382
1611237600000|2021-01-21 14:00:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13679.3|13675.3|3748
1611237900000|2021-01-21 14:05:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|8271
1611238200000|2021-01-21 14:10:00|13676.2|13672.2|13680.9|13676.9|13680.9|13676.9|13676.2|13672.2|8852
1611238500000|2021-01-21 14:15:00|13682.5|13678.5|13684|13680|13685.6|13681.6|13682.5|13678.5|10222
1611238800000|2021-01-21 14:20:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|7956
1611239100000|2021-01-21 14:25:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|6178
1611239400000|2021-01-21 14:30:00|13687.2|13683.2|13690.3|13686.3|13690.3|13686.3|13687.2|13683.2|2961
1611239700000|2021-01-21 14:35:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|9581
1611240000000|2021-01-21 14:40:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2548
1611240300000|2021-01-21 14:45:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4547
1611240600000|2021-01-21 14:50:00|13688.7|13684.7|13685.6|13681.6|13688.7|13684.7|13684|13680|4187
1611240900000|2021-01-21 14:55:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|3065
1611241200000|2021-01-21 15:00:00|||||||||1948
1611241500000|2021-01-21 15:05:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|3346
1611241800000|2021-01-21 15:10:00|13684|13680|13684|13680|13685.6|13681.6|13684|13680|1852
1611242100000|2021-01-21 15:15:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|5443
1611242400000|2021-01-21 15:20:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|5921
1611242700000|2021-01-21 15:25:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|7869
1611243000000|2021-01-21 15:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|10757
1611243300000|2021-01-21 15:35:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|5367
1611243600000|2021-01-21 15:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2255
1611243900000|2021-01-21 15:45:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2353
1611244200000|2021-01-21 15:50:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|8574
1611244500000|2021-01-21 15:55:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|3731
1611244800000|2021-01-21 16:00:00|13695|13691|13691.8|13687.8|13695|13691|13691.8|13687.8|4300
1611245100000|2021-01-21 16:05:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|4591
1611245400000|2021-01-21 16:10:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1425
1611245700000|2021-01-21 16:15:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|5460
1611246000000|2021-01-21 16:20:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|907
1611246300000|2021-01-21 16:25:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|3324
1611246600000|2021-01-21 16:30:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|6751
1611246900000|2021-01-21 16:35:00|13695|13691|13696.5|13692.5|13698.1|13694.1|13695|13691|9768
1611247200000|2021-01-21 16:40:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|6711
1611247500000|2021-01-21 16:45:00|13695|13691|13695|13691|13695|13691|13695|13691|2972
1611247800000|2021-01-21 16:50:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|2307
1611248100000|2021-01-21 16:55:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|5536
1611248400000|2021-01-21 17:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|2038
1611248700000|2021-01-21 17:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|3578
1611249000000|2021-01-21 17:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|414
1611249300000|2021-01-21 17:15:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|2266
1611249600000|2021-01-21 17:20:00|||||||||1360
1611249900000|2021-01-21 17:25:00|13695|13691|13695|13691|13695|13691|13695|13691|308
1611250200000|2021-01-21 17:30:00|||||||||1669
1611250500000|2021-01-21 17:35:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|528
1611250800000|2021-01-21 17:40:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|3661
1611251100000|2021-01-21 17:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|328
1611251400000|2021-01-21 17:50:00|13695|13691|13695|13691|13695|13691|13695|13691|1570
1611251700000|2021-01-21 17:55:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1404
1611252000000|2021-01-21 18:00:00|13695|13691|13695|13691|13695|13691|13695|13691|3940
1611252300000|2021-01-21 18:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|664
1611252600000|2021-01-21 18:10:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|6585
1611252900000|2021-01-21 18:15:00|||||||||854
1611253200000|2021-01-21 18:20:00|13693.4|13689.4|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|4692
1611253500000|2021-01-21 18:25:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1337
1611253800000|2021-01-21 18:30:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2034
1611254100000|2021-01-21 18:35:00|||||||||569
1611254400000|2021-01-21 18:40:00|||||||||459
1611254700000|2021-01-21 18:45:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1724
1611255000000|2021-01-21 18:50:00|||||||||1422
1611255300000|2021-01-21 18:55:00|||||||||487
1611255600000|2021-01-21 19:00:00|||||||||381
1611255900000|2021-01-21 19:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|701
1611256200000|2021-01-21 19:10:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2232
1611256500000|2021-01-21 19:15:00|13691.8|13687.8|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|8225
1611256800000|2021-01-21 19:20:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1600
1611257100000|2021-01-21 19:25:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1806
1611257400000|2021-01-21 19:30:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2738
1611257700000|2021-01-21 19:35:00|||||||||202
1611258000000|2021-01-21 19:40:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3162
1611258300000|2021-01-21 19:45:00|13691.8|13687.8|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|7272
1611258600000|2021-01-21 19:50:00|13687.2|13683.2|13690.3|13686.3|13690.3|13686.3|13687.2|13683.2|648
1611258900000|2021-01-21 19:55:00|13688.7|13684.7|13691.8|13687.8|13691.8|13687.8|13688.7|13684.7|6465
1611259200000|2021-01-21 20:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|5893
1611259500000|2021-01-21 20:05:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1067
1611259800000|2021-01-21 20:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|3819
1611260100000|2021-01-21 20:15:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|4262
1611260400000|2021-01-21 20:20:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|3888
1611260700000|2021-01-21 20:25:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|3194
1611261000000|2021-01-21 20:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|2141
1611261300000|2021-01-21 20:35:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|4620
1611261600000|2021-01-21 20:40:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|4794
1611261900000|2021-01-21 20:45:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|495
1611262200000|2021-01-21 20:50:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|3231
1611262500000|2021-01-21 20:55:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|3090
1611262800000|2021-01-21 21:00:00|||||||||2906
1611263100000|2021-01-21 21:05:00|||||||||1074
1611263400000|2021-01-21 21:10:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|5454
1611263700000|2021-01-21 21:15:00|||||||||579
1611264000000|2021-01-21 21:20:00|||||||||1313
1611264300000|2021-01-21 21:25:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2345
1611264600000|2021-01-21 21:30:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1224
1611264900000|2021-01-21 21:35:00|||||||||492
1611265200000|2021-01-21 21:40:00|||||||||2028
1611265500000|2021-01-21 21:45:00|||||||||1635
1611265800000|2021-01-21 21:50:00|||||||||2737
1611266100000|2021-01-21 21:55:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3423
1611270000000|2021-01-21 23:00:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13687.2|13683.2|2335
1611270300000|2021-01-21 23:05:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|662
1611270600000|2021-01-21 23:10:00|||||||||754
1611270900000|2021-01-21 23:15:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|400
1611271200000|2021-01-21 23:20:00|||||||||319
1611271500000|2021-01-21 23:25:00|||||||||4
1611271800000|2021-01-21 23:30:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|330
1611272100000|2021-01-21 23:35:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|146
1611272400000|2021-01-21 23:40:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|437
1611272700000|2021-01-21 23:45:00|||||||||367
1611273000000|2021-01-21 23:50:00|||||||||824
1611273300000|2021-01-21 23:55:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1495
1611273600000|2021-01-22 00:00:00|||||||||23
1611273900000|2021-01-22 00:05:00|||||||||12
1611274200000|2021-01-22 00:10:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1048
1611274500000|2021-01-22 00:15:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|2512
1611274800000|2021-01-22 00:20:00|||||||||281
1611275100000|2021-01-22 00:25:00|||||||||229
1611275400000|2021-01-22 00:30:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|227
1611275700000|2021-01-22 00:35:00|||||||||404
1611276000000|2021-01-22 00:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|642
1611276300000|2021-01-22 00:45:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|954
1611276600000|2021-01-22 00:50:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|387
1611276900000|2021-01-22 00:55:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|1228
1611277200000|2021-01-22 01:00:00|13685.6|13681.6|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|1431
1611277500000|2021-01-22 01:05:00|||||||||115
1611277800000|2021-01-22 01:10:00|||||||||898
1611278100000|2021-01-22 01:15:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|477
1611278400000|2021-01-22 01:20:00|||||||||124
1611278700000|2021-01-22 01:25:00|||||||||486
1611279000000|2021-01-22 01:30:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|838
1611279300000|2021-01-22 01:35:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|671
1611279600000|2021-01-22 01:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|542
1611279900000|2021-01-22 01:45:00|||||||||19
1611280200000|2021-01-22 01:50:00|||||||||7
1611280500000|2021-01-22 01:55:00|||||||||600
1611280800000|2021-01-22 02:00:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|937
1611281100000|2021-01-22 02:05:00|||||||||48
1611281400000|2021-01-22 02:10:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1619
1611281700000|2021-01-22 02:15:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1993
1611282000000|2021-01-22 02:20:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1089
1611282300000|2021-01-22 02:25:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|328
1611282600000|2021-01-22 02:30:00|||||||||23
1611282900000|2021-01-22 02:35:00|||||||||58
1611283200000|2021-01-22 02:40:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1295
1611283500000|2021-01-22 02:45:00|||||||||522
1611283800000|2021-01-22 02:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|559
1611284100000|2021-01-22 02:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|14
1611284400000|2021-01-22 03:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|633
1611284700000|2021-01-22 03:05:00|||||||||68
1611285000000|2021-01-22 03:10:00|||||||||54
1611285300000|2021-01-22 03:15:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1112
1611285600000|2021-01-22 03:20:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|244
1611285900000|2021-01-22 03:25:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|955
1611286200000|2021-01-22 03:30:00|||||||||8
1611286500000|2021-01-22 03:35:00|||||||||151
1611286800000|2021-01-22 03:40:00|||||||||3
1611287100000|2021-01-22 03:45:00|||||||||417
1611287400000|2021-01-22 03:50:00|||||||||170
1611288000000|2021-01-22 04:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|787
1611288300000|2021-01-22 04:05:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|421
1611288600000|2021-01-22 04:10:00|||||||||10
1611288900000|2021-01-22 04:15:00|||||||||3
1611289200000|2021-01-22 04:20:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|516
1611289500000|2021-01-22 04:25:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|654
1611289800000|2021-01-22 04:30:00|||||||||4
1611290100000|2021-01-22 04:35:00|||||||||10
1611290400000|2021-01-22 04:40:00|||||||||206
1611290700000|2021-01-22 04:45:00|||||||||6
1611291000000|2021-01-22 04:50:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|139
1611291300000|2021-01-22 04:55:00|||||||||68
1611291600000|2021-01-22 05:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|201
1611291900000|2021-01-22 05:05:00|||||||||453
1611292200000|2021-01-22 05:10:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|614
1611292500000|2021-01-22 05:15:00|||||||||1
1611292800000|2021-01-22 05:20:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|731
1611293100000|2021-01-22 05:25:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|336
1611293400000|2021-01-22 05:30:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|687
1611293700000|2021-01-22 05:35:00|||||||||20
1611294000000|2021-01-22 05:40:00|||||||||300
1611294300000|2021-01-22 05:45:00|||||||||274
1611294600000|2021-01-22 05:50:00|||||||||1025
1611294900000|2021-01-22 05:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|100
1611295200000|2021-01-22 06:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1577
1611295500000|2021-01-22 06:05:00|||||||||138
1611295800000|2021-01-22 06:10:00|||||||||225
1611296100000|2021-01-22 06:15:00|||||||||343
1611296400000|2021-01-22 06:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|390
1611296700000|2021-01-22 06:25:00|||||||||8
1611297000000|2021-01-22 06:30:00|||||||||40
1611297300000|2021-01-22 06:35:00|||||||||317
1611297600000|2021-01-22 06:40:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|696
1611297900000|2021-01-22 06:45:00|||||||||153
1611298200000|2021-01-22 06:50:00|||||||||471
1611298500000|2021-01-22 06:55:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|768
1611298800000|2021-01-22 07:00:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2343
1611299100000|2021-01-22 07:05:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|822
1611299400000|2021-01-22 07:10:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|646
1611299700000|2021-01-22 07:15:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1947
1611300000000|2021-01-22 07:20:00|13695|13691|13695|13691|13695|13691|13695|13691|832
1611300300000|2021-01-22 07:25:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|2415
1611300600000|2021-01-22 07:30:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1469
1611300900000|2021-01-22 07:35:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|869
1611301200000|2021-01-22 07:40:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|2480
1611301500000|2021-01-22 07:45:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|737
1611301800000|2021-01-22 07:50:00|13695|13691|13695|13691|13695|13691|13695|13691|388
1611302100000|2021-01-22 07:55:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13695|13691|6369
1611302400000|2021-01-22 08:00:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|4185
1611302700000|2021-01-22 08:05:00|||||||||1175
1611303000000|2021-01-22 08:10:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|2214
1611303300000|2021-01-22 08:15:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|3297
1611303600000|2021-01-22 08:20:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2584
1611303900000|2021-01-22 08:25:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1772
1611304200000|2021-01-22 08:30:00|13699.7|13695.7|13698.1|13694.1|13701.2|13697.2|13698.1|13694.1|4832
1611304500000|2021-01-22 08:35:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|1150
1611304800000|2021-01-22 08:40:00|||||||||169
1611305100000|2021-01-22 08:45:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|977
1611305400000|2021-01-22 08:50:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|1466
1611305700000|2021-01-22 08:55:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|4144
1611306000000|2021-01-22 09:00:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|3750
1611306300000|2021-01-22 09:05:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2773
1611306600000|2021-01-22 09:10:00|13690.3|13686.3|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|2235
1611306900000|2021-01-22 09:15:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|3325
1611307200000|2021-01-22 09:20:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|514
1611307500000|2021-01-22 09:25:00|13695|13691|13695|13691|13695|13691|13695|13691|282
1611307800000|2021-01-22 09:30:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|293
1611308100000|2021-01-22 09:35:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|852
1611308400000|2021-01-22 09:40:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13693.4|13689.4|907
1611308700000|2021-01-22 09:45:00|||||||||3091
1611309000000|2021-01-22 09:50:00|||||||||465
1611309300000|2021-01-22 09:55:00|||||||||1400
1611309600000|2021-01-22 10:00:00|13695|13691|13695|13691|13695|13691|13695|13691|898
1611309900000|2021-01-22 10:05:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|2096
1611310200000|2021-01-22 10:10:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|2322
1611310500000|2021-01-22 10:15:00|||||||||77
1611310800000|2021-01-22 10:20:00|||||||||283
1611311100000|2021-01-22 10:25:00|||||||||275
1611311400000|2021-01-22 10:30:00|||||||||2745
1611311700000|2021-01-22 10:35:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|2478
1611312000000|2021-01-22 10:40:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1092
1611312300000|2021-01-22 10:45:00|||||||||106
1611312600000|2021-01-22 10:50:00|||||||||860
1611312900000|2021-01-22 10:55:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|277
1611313200000|2021-01-22 11:00:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|352
1611313500000|2021-01-22 11:05:00|||||||||588
1611313800000|2021-01-22 11:10:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|777
1611314100000|2021-01-22 11:15:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|611
1611314400000|2021-01-22 11:20:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|564
1611314700000|2021-01-22 11:25:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|850
1611315000000|2021-01-22 11:30:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|614
1611315300000|2021-01-22 11:35:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|490
1611315600000|2021-01-22 11:40:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|634
1611315900000|2021-01-22 11:45:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|734
1611316200000|2021-01-22 11:50:00|||||||||632
1611316500000|2021-01-22 11:55:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|1347
1611316800000|2021-01-22 12:00:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|521
1611317100000|2021-01-22 12:05:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|2292
1611317400000|2021-01-22 12:10:00|||||||||1292
1611317700000|2021-01-22 12:15:00|||||||||447
1611318000000|2021-01-22 12:20:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|1317
1611318300000|2021-01-22 12:25:00|||||||||647
1611318600000|2021-01-22 12:30:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|3512
1611318900000|2021-01-22 12:35:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2109
1611319200000|2021-01-22 12:40:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|848
1611319500000|2021-01-22 12:45:00|||||||||746
1611319800000|2021-01-22 12:50:00|||||||||1016
1611320100000|2021-01-22 12:55:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|4182
1611320400000|2021-01-22 13:00:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13701.2|13697.2|4563
1611320700000|2021-01-22 13:05:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1709
1611321000000|2021-01-22 13:10:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|1976
1611321300000|2021-01-22 13:15:00|13702.8|13698.8|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|2979
1611321600000|2021-01-22 13:20:00|13702.8|13698.8|13705.9|13701.9|13705.9|13701.9|13702.8|13698.8|3299
1611321900000|2021-01-22 13:25:00|13707.5|13703.5|13704.3|13700.3|13707.5|13703.5|13704.3|13700.3|7198
1611322200000|2021-01-22 13:30:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13704.3|13700.3|3852
1611322500000|2021-01-22 13:35:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|6072
1611322800000|2021-01-22 13:40:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|636
1611323100000|2021-01-22 13:45:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|2321
1611323400000|2021-01-22 13:50:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1592
1611323700000|2021-01-22 13:55:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|3350
1611324000000|2021-01-22 14:00:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13699.7|13695.7|5333
1611324300000|2021-01-22 14:05:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|738
1611324600000|2021-01-22 14:10:00|||||||||5191
1611324900000|2021-01-22 14:15:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2135
1611325200000|2021-01-22 14:20:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|3096
1611325500000|2021-01-22 14:25:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|2061
1611325800000|2021-01-22 14:30:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|3583
1611326100000|2021-01-22 14:35:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1933
1611326400000|2021-01-22 14:40:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2383
1611326700000|2021-01-22 14:45:00|13700.4|13696.4|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|18034
1611327000000|2021-01-22 14:50:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|3617
1611327300000|2021-01-22 14:55:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|6214
1611327600000|2021-01-22 15:00:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13695|13691|10177
1611327900000|2021-01-22 15:05:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|9647
1611328200000|2021-01-22 15:10:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|2244
1611328500000|2021-01-22 15:15:00|||||||||2365
1611328800000|2021-01-22 15:20:00|13701.2|13697.2|13699.7|13695.7|13702.8|13698.8|13699.7|13695.7|4957
1611329100000|2021-01-22 15:25:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|3952
1611329400000|2021-01-22 15:30:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|4564
1611329700000|2021-01-22 15:35:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|6315
1611330000000|2021-01-22 15:40:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|3950
1611330300000|2021-01-22 15:45:00|||||||||2689
1611330600000|2021-01-22 15:50:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|1311
1611330900000|2021-01-22 15:55:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|2741
1611331200000|2021-01-22 16:00:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|6515
1611331500000|2021-01-22 16:05:00|13705.9|13701.9|13702.8|13698.8|13705.9|13701.9|13702.8|13698.8|5580
1611331800000|2021-01-22 16:10:00|13704.3|13700.3|13701.2|13697.2|13704.3|13700.3|13701.2|13697.2|4652
1611332100000|2021-01-22 16:15:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|3904
1611332400000|2021-01-22 16:20:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|6779
1611332700000|2021-01-22 16:25:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|2721
1611333000000|2021-01-22 16:30:00|||||||||2050
1611333300000|2021-01-22 16:35:00|||||||||535
1611333600000|2021-01-22 16:40:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|6189
1611333900000|2021-01-22 16:45:00|||||||||1177
1611334200000|2021-01-22 16:50:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|3782
1611334500000|2021-01-22 16:55:00|13709|13705|13705.9|13701.9|13709|13705|13705.9|13701.9|20244
1611334800000|2021-01-22 17:00:00|13704.3|13700.3|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|4918
1611335100000|2021-01-22 17:05:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|4675
1611335400000|2021-01-22 17:10:00|||||||||2880
1611335700000|2021-01-22 17:15:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|1870
1611336000000|2021-01-22 17:20:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|2039
1611336300000|2021-01-22 17:25:00|13705.9|13701.9|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|981
1611336600000|2021-01-22 17:30:00|||||||||1384
1611336900000|2021-01-22 17:35:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|3526
1611337200000|2021-01-22 17:40:00|||||||||334
1611337500000|2021-01-22 17:45:00|||||||||160
1611337800000|2021-01-22 17:50:00|||||||||1216
1611338100000|2021-01-22 17:55:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|646
1611338400000|2021-01-22 18:00:00|||||||||1220
1611338700000|2021-01-22 18:05:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|7072
1611339000000|2021-01-22 18:10:00|||||||||1218
1611339300000|2021-01-22 18:15:00|||||||||324
1611339600000|2021-01-22 18:20:00|||||||||381
1611339900000|2021-01-22 18:25:00|||||||||813
1611340200000|2021-01-22 18:30:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|3354
1611340500000|2021-01-22 18:35:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|3496
1611340800000|2021-01-22 18:40:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|1925
1611341100000|2021-01-22 18:45:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|4240
1611341400000|2021-01-22 18:50:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|5047
1611341700000|2021-01-22 18:55:00|||||||||7871
1611342000000|2021-01-22 19:00:00|||||||||423
1611342300000|2021-01-22 19:05:00|||||||||864
1611342600000|2021-01-22 19:10:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|4906
1611342900000|2021-01-22 19:15:00|||||||||940
1611343200000|2021-01-22 19:20:00|13702.8|13698.8|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|868
1611343500000|2021-01-22 19:25:00|||||||||153
1611343800000|2021-01-22 19:30:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|456
1611344100000|2021-01-22 19:35:00|||||||||1154
1611344400000|2021-01-22 19:40:00|||||||||340
1611344700000|2021-01-22 19:45:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|1166
1611345000000|2021-01-22 19:50:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|1880
1611345300000|2021-01-22 19:55:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|9538
1611345600000|2021-01-22 20:00:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|7379
1611345900000|2021-01-22 20:05:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|6364
1611346200000|2021-01-22 20:10:00|||||||||393
1611346500000|2021-01-22 20:15:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|3346
1611346800000|2021-01-22 20:20:00|||||||||1142
1611347100000|2021-01-22 20:25:00|||||||||3992
1611347400000|2021-01-22 20:30:00|||||||||1100
1611347700000|2021-01-22 20:35:00|||||||||3066
1611348000000|2021-01-22 20:40:00|||||||||3636
1611348300000|2021-01-22 20:45:00|||||||||1014
1611348600000|2021-01-22 20:50:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|5037
1611348900000|2021-01-22 20:55:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|2836
1611349200000|2021-01-22 21:00:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|1698
1611349500000|2021-01-22 21:05:00|||||||||836
1611349800000|2021-01-22 21:10:00|||||||||1165
1611350100000|2021-01-22 21:15:00|||||||||1114
1611350400000|2021-01-22 21:20:00|||||||||973
1611350700000|2021-01-22 21:25:00|||||||||2669
1611351000000|2021-01-22 21:30:00|||||||||388
1611351300000|2021-01-22 21:35:00|||||||||509
1611351600000|2021-01-22 21:40:00|||||||||1700
1611351900000|2021-01-22 21:45:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|5639
1611352200000|2021-01-22 21:50:00|||||||||2185
1611352500000|2021-01-22 21:55:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|5242
1611529200000|2021-01-24 23:00:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13701.2|13697.2|1083
1611529500000|2021-01-24 23:05:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|746
1611529800000|2021-01-24 23:10:00|||||||||55
1611530100000|2021-01-24 23:15:00|||||||||40
1611530400000|2021-01-24 23:20:00|||||||||140
1611530700000|2021-01-24 23:25:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|959
1611531000000|2021-01-24 23:30:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|730
1611531300000|2021-01-24 23:35:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|1306
1611531600000|2021-01-24 23:40:00|||||||||405
1611531900000|2021-01-24 23:45:00|||||||||563
1611532200000|2021-01-24 23:50:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|200
1611532500000|2021-01-24 23:55:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1023
1611532800000|2021-01-25 00:00:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|341
1611533100000|2021-01-25 00:05:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|998
1611533400000|2021-01-25 00:10:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|25
1611533700000|2021-01-25 00:15:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|344
1611534000000|2021-01-25 00:20:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|474
1611534300000|2021-01-25 00:25:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|832
1611534600000|2021-01-25 00:30:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|1828
1611534900000|2021-01-25 00:35:00|||||||||85
1611535200000|2021-01-25 00:40:00|||||||||20
1611535500000|2021-01-25 00:45:00|||||||||429
1611535800000|2021-01-25 00:50:00|||||||||530
1611536100000|2021-01-25 00:55:00|||||||||241
1611536400000|2021-01-25 01:00:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|155
1611536700000|2021-01-25 01:05:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|967
1611537000000|2021-01-25 01:10:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|120
1611537300000|2021-01-25 01:15:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|136
1611537600000|2021-01-25 01:20:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|18
1611537900000|2021-01-25 01:25:00|||||||||22
1611538200000|2021-01-25 01:30:00|||||||||14
1611538500000|2021-01-25 01:35:00|||||||||61
1611538800000|2021-01-25 01:40:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|66
1611539100000|2021-01-25 01:45:00|||||||||4
1611539400000|2021-01-25 01:50:00|||||||||307
1611539700000|2021-01-25 01:55:00|||||||||14
1611540000000|2021-01-25 02:00:00|||||||||35
1611540300000|2021-01-25 02:05:00|||||||||41
1611540600000|2021-01-25 02:10:00|||||||||89
1611540900000|2021-01-25 02:15:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|256
1611541200000|2021-01-25 02:20:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1281
1611541500000|2021-01-25 02:25:00|||||||||184
1611541800000|2021-01-25 02:30:00|||||||||9
1611542100000|2021-01-25 02:35:00|||||||||367
1611542400000|2021-01-25 02:40:00|||||||||10
1611542700000|2021-01-25 02:45:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1134
1611543000000|2021-01-25 02:50:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|1034
1611543300000|2021-01-25 02:55:00|||||||||27
1611543600000|2021-01-25 03:00:00|||||||||297
1611543900000|2021-01-25 03:05:00|||||||||85
1611544200000|2021-01-25 03:10:00|||||||||129
1611544500000|2021-01-25 03:15:00|||||||||332
1611544800000|2021-01-25 03:20:00|||||||||24
1611545100000|2021-01-25 03:25:00|||||||||6
1611545400000|2021-01-25 03:30:00|||||||||5
1611545700000|2021-01-25 03:35:00|||||||||81
1611546000000|2021-01-25 03:40:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|1189
1611546300000|2021-01-25 03:45:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|410
1611546600000|2021-01-25 03:50:00|||||||||31
1611546900000|2021-01-25 03:55:00|||||||||20
1611547200000|2021-01-25 04:00:00|||||||||182
1611547500000|2021-01-25 04:05:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|11
1611547800000|2021-01-25 04:10:00|||||||||5
1611548100000|2021-01-25 04:15:00|||||||||42
1611548400000|2021-01-25 04:20:00|||||||||2
1611548700000|2021-01-25 04:25:00|||||||||16
1611549000000|2021-01-25 04:30:00|||||||||2
1611549300000|2021-01-25 04:35:00|||||||||4
1611549600000|2021-01-25 04:40:00|||||||||4
1611550200000|2021-01-25 04:50:00|||||||||1
1611550500000|2021-01-25 04:55:00|||||||||13
1611550800000|2021-01-25 05:00:00|||||||||58
1611551100000|2021-01-25 05:05:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|587
1611551400000|2021-01-25 05:10:00|||||||||14
1611551700000|2021-01-25 05:15:00|||||||||600
1611552000000|2021-01-25 05:20:00|||||||||117
1611552300000|2021-01-25 05:25:00|||||||||14
1611552600000|2021-01-25 05:30:00|||||||||82
1611552900000|2021-01-25 05:35:00|||||||||63
1611553200000|2021-01-25 05:40:00|||||||||28
1611553500000|2021-01-25 05:45:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|262
1611553800000|2021-01-25 05:50:00|||||||||73
1611554100000|2021-01-25 05:55:00|||||||||7
1611554400000|2021-01-25 06:00:00|||||||||239
1611554700000|2021-01-25 06:05:00|||||||||108
1611555000000|2021-01-25 06:10:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|646
1611555300000|2021-01-25 06:15:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|1026
1611555600000|2021-01-25 06:20:00|||||||||48
1611555900000|2021-01-25 06:25:00|||||||||35
1611556200000|2021-01-25 06:30:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|456
1611556500000|2021-01-25 06:35:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|200
1611556800000|2021-01-25 06:40:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|839
1611557100000|2021-01-25 06:45:00|||||||||118
1611557400000|2021-01-25 06:50:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|501
1611557700000|2021-01-25 06:55:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|721
1611558000000|2021-01-25 07:00:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|434
1611558300000|2021-01-25 07:05:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|595
1611558600000|2021-01-25 07:10:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|434
1611558900000|2021-01-25 07:15:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|84
1611559200000|2021-01-25 07:20:00|||||||||53
1611559500000|2021-01-25 07:25:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|613
1611559800000|2021-01-25 07:30:00|||||||||1062
1611560100000|2021-01-25 07:35:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1049
1611560400000|2021-01-25 07:40:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|156
1611560700000|2021-01-25 07:45:00|||||||||186
1611561000000|2021-01-25 07:50:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|749
1611561300000|2021-01-25 07:55:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1070
1611561600000|2021-01-25 08:00:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|872
1611561900000|2021-01-25 08:05:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1445
1611562200000|2021-01-25 08:10:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|597
1611562500000|2021-01-25 08:15:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|976
1611562800000|2021-01-25 08:20:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|984
1611563100000|2021-01-25 08:25:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|281
1611563400000|2021-01-25 08:30:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|694
1611563700000|2021-01-25 08:35:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1094
1611564000000|2021-01-25 08:40:00|13699.7|13695.7|13701.2|13697.2|13702.8|13698.8|13699.7|13695.7|569
1611564300000|2021-01-25 08:45:00|||||||||1573
1611564600000|2021-01-25 08:50:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|537
1611564900000|2021-01-25 08:55:00|||||||||1324
1611565200000|2021-01-25 09:00:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|1359
1611565500000|2021-01-25 09:05:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1085
1611565800000|2021-01-25 09:10:00|||||||||503
1611566100000|2021-01-25 09:15:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|1028
1611566400000|2021-01-25 09:20:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|1847
1611566700000|2021-01-25 09:25:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|1557
1611567000000|2021-01-25 09:30:00|||||||||1022
1611567300000|2021-01-25 09:35:00|13709|13705|13709|13705|13709|13705|13709|13705|1207
1611567600000|2021-01-25 09:40:00|13707.5|13703.5|13707.5|13703.5|13709|13705|13707.5|13703.5|432
1611567900000|2021-01-25 09:45:00|13709|13705|13709|13705|13709|13705|13709|13705|1741
1611568200000|2021-01-25 09:50:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|825
1611568500000|2021-01-25 09:55:00|13709|13705|13709|13705|13709|13705|13707.5|13703.5|1684
1611568800000|2021-01-25 10:00:00|13710.6|13706.6|13710.6|13706.6|13712.2|13708.2|13709|13705|4473
1611569100000|2021-01-25 10:05:00|||||||||216
1611569400000|2021-01-25 10:10:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|761
1611569700000|2021-01-25 10:15:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|999
1611570000000|2021-01-25 10:20:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|1487
1611570300000|2021-01-25 10:25:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|344
1611570600000|2021-01-25 10:30:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|1026
1611570900000|2021-01-25 10:35:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|899
1611571200000|2021-01-25 10:40:00|||||||||585
1611571500000|2021-01-25 10:45:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|489
1611571800000|2021-01-25 10:50:00|13709|13705|13709|13705|13710.6|13706.6|13709|13705|1641
1611572100000|2021-01-25 10:55:00|||||||||527
1611572400000|2021-01-25 11:00:00|||||||||170
1611572700000|2021-01-25 11:05:00|||||||||278
1611573000000|2021-01-25 11:10:00|||||||||717
1611573300000|2021-01-25 11:15:00|||||||||52
1611573600000|2021-01-25 11:20:00|13707.5|13703.5|13709|13705|13709|13705|13707.5|13703.5|426
1611573900000|2021-01-25 11:25:00|||||||||218
1611574200000|2021-01-25 11:30:00|||||||||307
1611574500000|2021-01-25 11:35:00|||||||||141
1611574800000|2021-01-25 11:40:00|13710.6|13706.6|13709|13705|13710.6|13706.6|13709|13705|2736
1611575100000|2021-01-25 11:45:00|13710.6|13706.6|13710.6|13706.6|13712.2|13708.2|13709|13705|871
1611575400000|2021-01-25 11:50:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|1628
1611575700000|2021-01-25 11:55:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|1679
1611576000000|2021-01-25 12:00:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|633
1611576300000|2021-01-25 12:05:00|||||||||368
1611576600000|2021-01-25 12:10:00|||||||||174
1611576900000|2021-01-25 12:15:00|||||||||184
1611577200000|2021-01-25 12:20:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|1138
1611577500000|2021-01-25 12:25:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|4100
1611577800000|2021-01-25 12:30:00|||||||||610
1611578100000|2021-01-25 12:35:00|13715.3|13711.3|13716.8|13712.8|13718.4|13714.4|13713.7|13709.7|4589
1611578400000|2021-01-25 12:40:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|2398
1611578700000|2021-01-25 12:45:00|13720|13716|13718.4|13714.4|13720|13716|13718.4|13714.4|1377
1611579000000|2021-01-25 12:50:00|13720|13716|13720|13716|13721.5|13717.5|13718.4|13714.4|8255
1611579300000|2021-01-25 12:55:00|13721.5|13717.5|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|8107
1611579600000|2021-01-25 13:00:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13718.4|13714.4|2343
1611579900000|2021-01-25 13:05:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|2602
1611580200000|2021-01-25 13:10:00|||||||||1500
1611580500000|2021-01-25 13:15:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|3705
1611580800000|2021-01-25 13:20:00|13721.5|13717.5|13724.7|13720.7|13724.7|13720.7|13721.5|13717.5|5766
1611581100000|2021-01-25 13:25:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|2234
1611581400000|2021-01-25 13:30:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13720|13716|5144
1611581700000|2021-01-25 13:35:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|2104
1611582000000|2021-01-25 13:40:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|7382
1611582300000|2021-01-25 13:45:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|7676
1611582600000|2021-01-25 13:50:00|13720|13716|13720|13716|13721.5|13717.5|13720|13716|7097
1611582900000|2021-01-25 13:55:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|1331
1611583200000|2021-01-25 14:00:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13720|13716|1575
1611583500000|2021-01-25 14:05:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1914
1611583800000|2021-01-25 14:10:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|964
1611584100000|2021-01-25 14:15:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1755
1611584400000|2021-01-25 14:20:00|13723.1|13719.1|13720|13716|13723.1|13719.1|13720|13716|2885
1611584700000|2021-01-25 14:25:00|||||||||1210
1611585000000|2021-01-25 14:30:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|5736
1611585300000|2021-01-25 14:35:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|2859
1611585600000|2021-01-25 14:40:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|1152
1611585900000|2021-01-25 14:45:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13716.8|13712.8|3785
1611586200000|2021-01-25 14:50:00|13720|13716|13723.1|13719.1|13723.1|13719.1|13720|13716|8011
1611586500000|2021-01-25 14:55:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|4758
1611586800000|2021-01-25 15:00:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|886
1611587100000|2021-01-25 15:05:00|||||||||3525
1611587400000|2021-01-25 15:10:00|13720|13716|13721.5|13717.5|13723.1|13719.1|13720|13716|289
1611587700000|2021-01-25 15:15:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|2347
1611588000000|2021-01-25 15:20:00|13723.1|13719.1|13730.9|13726.9|13730.9|13726.9|13723.1|13719.1|19630
1611588300000|2021-01-25 15:25:00|||||||||27443
1611588600000|2021-01-25 15:30:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|3681
1611588900000|2021-01-25 15:35:00|||||||||3057
1611589200000|2021-01-25 15:40:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|5067
1611589500000|2021-01-25 15:45:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|3159
1611589800000|2021-01-25 15:50:00|13740.3|13736.3|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|6298
1611590100000|2021-01-25 15:55:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13737.2|13733.2|7315
1611590400000|2021-01-25 16:00:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|6973
1611590700000|2021-01-25 16:05:00|13741.8|13737.8|13740.3|13736.3|13743.4|13739.4|13740.3|13736.3|5881
1611591000000|2021-01-25 16:10:00|13738.7|13734.7|13737.2|13733.2|13740.3|13736.3|13735.6|13731.6|3621
1611591300000|2021-01-25 16:15:00|13735.6|13731.6|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|4663
1611591600000|2021-01-25 16:20:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|3075
1611591900000|2021-01-25 16:25:00|13735.6|13731.6|13738.7|13734.7|13738.7|13734.7|13735.6|13731.6|2134
1611592200000|2021-01-25 16:30:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|616
1611592500000|2021-01-25 16:35:00|13737.2|13733.2|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|2740
1611592800000|2021-01-25 16:40:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|2438
1611593100000|2021-01-25 16:45:00|13737.9|13733.9|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|2295
1611593400000|2021-01-25 16:50:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|3804
1611593700000|2021-01-25 16:55:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1230
1611594000000|2021-01-25 17:00:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|3942
1611594300000|2021-01-25 17:05:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|1971
1611594600000|2021-01-25 17:10:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|1741
1611594900000|2021-01-25 17:15:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1128
1611595200000|2021-01-25 17:20:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1180
1611595500000|2021-01-25 17:25:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1312
1611595800000|2021-01-25 17:30:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|987
1611596100000|2021-01-25 17:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|850
1611596400000|2021-01-25 17:40:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|901
1611596700000|2021-01-25 17:45:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|1008
1611597000000|2021-01-25 17:50:00|||||||||541
1611597300000|2021-01-25 17:55:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|2914
1611597600000|2021-01-25 18:00:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|1337
1611597900000|2021-01-25 18:05:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|416
1611598200000|2021-01-25 18:10:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|390
1611598500000|2021-01-25 18:15:00|||||||||374
1611598800000|2021-01-25 18:20:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|7375
1611599100000|2021-01-25 18:25:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|2720
1611599400000|2021-01-25 18:30:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|2846
1611599700000|2021-01-25 18:35:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|954
1611600000000|2021-01-25 18:40:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1425
1611600300000|2021-01-25 18:45:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|699
1611600600000|2021-01-25 18:50:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|1378
1611600900000|2021-01-25 18:55:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|1688
1611601200000|2021-01-25 19:00:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|910
1611601500000|2021-01-25 19:05:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|2205
1611601800000|2021-01-25 19:10:00|||||||||662
1611602100000|2021-01-25 19:15:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|5038
1611602400000|2021-01-25 19:20:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|354
1611602700000|2021-01-25 19:25:00|||||||||3431
1611603000000|2021-01-25 19:30:00|||||||||642
1611603300000|2021-01-25 19:35:00|||||||||1251
1611603600000|2021-01-25 19:40:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2013
1611603900000|2021-01-25 19:45:00|||||||||931
1611604200000|2021-01-25 19:50:00|||||||||915
1611604500000|2021-01-25 19:55:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|4624
1611604800000|2021-01-25 20:00:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|4176
1611605100000|2021-01-25 20:05:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|958
1611605400000|2021-01-25 20:10:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|3113
1611605700000|2021-01-25 20:15:00|||||||||448
1611606000000|2021-01-25 20:20:00|||||||||733
1611606300000|2021-01-25 20:25:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|879
1611606600000|2021-01-25 20:30:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|3437
1611606900000|2021-01-25 20:35:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|5941
1611607200000|2021-01-25 20:40:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|4351
1611607500000|2021-01-25 20:45:00|||||||||619
1611607800000|2021-01-25 20:50:00|||||||||2291
1611608100000|2021-01-25 20:55:00|13741.8|13737.8|13743.4|13739.4|13745|13741|13741.8|13737.8|2328
1611608400000|2021-01-25 21:00:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|2867
1611608700000|2021-01-25 21:05:00|13743.4|13739.4|13745|13741|13745|13741|13743.4|13739.4|2786
1611609000000|2021-01-25 21:10:00|13743.4|13739.4|13745|13741|13745|13741|13743.4|13739.4|1111
1611609300000|2021-01-25 21:15:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|1367
1611609600000|2021-01-25 21:20:00|||||||||256
1611609900000|2021-01-25 21:25:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|2562
1611610200000|2021-01-25 21:30:00|13745|13741|13743.4|13739.4|13745|13741|13743.4|13739.4|3496
1611610500000|2021-01-25 21:35:00|||||||||131
1611610800000|2021-01-25 21:40:00|13745|13741|13743.4|13739.4|13745|13741|13743.4|13739.4|4238
1611611100000|2021-01-25 21:45:00|||||||||1634
1611611400000|2021-01-25 21:50:00|||||||||990
1611611700000|2021-01-25 21:55:00|13745|13741|13745|13741|13745|13741|13745|13741|3474
1611615600000|2021-01-25 23:00:00|13743.4|13739.4|13740.3|13736.3|13743.4|13739.4|13740.3|13736.3|2443
1611615900000|2021-01-25 23:05:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|552
1611616200000|2021-01-25 23:10:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|456
1611616500000|2021-01-25 23:15:00|||||||||162
1611616800000|2021-01-25 23:20:00|||||||||74
1611617100000|2021-01-25 23:25:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|714
1611617400000|2021-01-25 23:30:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|127
1611617700000|2021-01-25 23:35:00|||||||||226
1611618000000|2021-01-25 23:40:00|||||||||423
1611618300000|2021-01-25 23:45:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1953
1611618600000|2021-01-25 23:50:00|||||||||237
1611618900000|2021-01-25 23:55:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|2124
1611619200000|2021-01-26 00:00:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|646
1611619500000|2021-01-26 00:05:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|114
1611619800000|2021-01-26 00:10:00|||||||||614
1611620100000|2021-01-26 00:15:00|||||||||424
1611620400000|2021-01-26 00:20:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|784
1611620700000|2021-01-26 00:25:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|1044
1611621000000|2021-01-26 00:30:00|||||||||176
1611621300000|2021-01-26 00:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1318
1611621600000|2021-01-26 00:40:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|794
1611621900000|2021-01-26 00:45:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|475
1611622200000|2021-01-26 00:50:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|405
1611622500000|2021-01-26 00:55:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|296
1611622800000|2021-01-26 01:00:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|92
1611623100000|2021-01-26 01:05:00|||||||||192
1611623400000|2021-01-26 01:10:00|||||||||108
1611623700000|2021-01-26 01:15:00|||||||||161
1611624000000|2021-01-26 01:20:00|||||||||418
1611624300000|2021-01-26 01:25:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|254
1611624600000|2021-01-26 01:30:00|||||||||140
1611624900000|2021-01-26 01:35:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|613
1611625200000|2021-01-26 01:40:00|||||||||187
1611625500000|2021-01-26 01:45:00|||||||||117
1611625800000|2021-01-26 01:50:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|226
1611626100000|2021-01-26 01:55:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|203
1611626400000|2021-01-26 02:00:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|7452
1611626700000|2021-01-26 02:05:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|100
1611627000000|2021-01-26 02:10:00|||||||||3
1611627300000|2021-01-26 02:15:00|||||||||306
1611627600000|2021-01-26 02:20:00|||||||||25
1611627900000|2021-01-26 02:25:00|||||||||757
1611628200000|2021-01-26 02:30:00|||||||||114
1611628500000|2021-01-26 02:35:00|||||||||13
1611628800000|2021-01-26 02:40:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|155
1611629100000|2021-01-26 02:45:00|||||||||215
1611629400000|2021-01-26 02:50:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|233
1611629700000|2021-01-26 02:55:00|||||||||56
1611630000000|2021-01-26 03:00:00|||||||||114
1611630300000|2021-01-26 03:05:00|||||||||65
1611630600000|2021-01-26 03:10:00|||||||||3
1611630900000|2021-01-26 03:15:00|||||||||93
1611631200000|2021-01-26 03:20:00|||||||||89
1611631500000|2021-01-26 03:25:00|||||||||122
1611631800000|2021-01-26 03:30:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|511
1611632100000|2021-01-26 03:35:00|||||||||123
1611632400000|2021-01-26 03:40:00|||||||||426
1611632700000|2021-01-26 03:45:00|||||||||43
1611633000000|2021-01-26 03:50:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|2113
1611633300000|2021-01-26 03:55:00|||||||||100
1611633600000|2021-01-26 04:00:00|||||||||178
1611633900000|2021-01-26 04:05:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|904
1611634200000|2021-01-26 04:10:00|||||||||170
1611634500000|2021-01-26 04:15:00|||||||||26
1611634800000|2021-01-26 04:20:00|||||||||59
1611635100000|2021-01-26 04:25:00|||||||||1020
1611635400000|2021-01-26 04:30:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|1040
1611635700000|2021-01-26 04:35:00|||||||||342
1611636000000|2021-01-26 04:40:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|1288
1611636300000|2021-01-26 04:45:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|695
1611636600000|2021-01-26 04:50:00|13738.7|13734.7|13741.8|13737.8|13741.8|13737.8|13738.7|13734.7|1766
1611636900000|2021-01-26 04:55:00|||||||||1328
1611637200000|2021-01-26 05:00:00|||||||||419
1611637500000|2021-01-26 05:05:00|||||||||119
1611637800000|2021-01-26 05:10:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|272
1611638100000|2021-01-26 05:15:00|||||||||59
1611638400000|2021-01-26 05:20:00|||||||||168
1611638700000|2021-01-26 05:25:00|||||||||6
1611639000000|2021-01-26 05:30:00|||||||||159
1611639300000|2021-01-26 05:35:00|||||||||41
1611639600000|2021-01-26 05:40:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|1334
1611639900000|2021-01-26 05:45:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|109
1611640200000|2021-01-26 05:50:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|93
1611640500000|2021-01-26 05:55:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|989
1611640800000|2021-01-26 06:00:00|13745|13741|13745|13741|13745|13741|13745|13741|1424
1611641100000|2021-01-26 06:05:00|||||||||684
1611641400000|2021-01-26 06:10:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13745|13741|1154
1611641700000|2021-01-26 06:15:00|13743.4|13739.4|13745|13741|13745|13741|13743.4|13739.4|360
1611642000000|2021-01-26 06:20:00|||||||||603
1611642300000|2021-01-26 06:25:00|||||||||18
1611642600000|2021-01-26 06:30:00|||||||||258
1611642900000|2021-01-26 06:35:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|1131
1611643200000|2021-01-26 06:40:00|||||||||219
1611643500000|2021-01-26 06:45:00|13745|13741|13745|13741|13745|13741|13745|13741|322
1611643800000|2021-01-26 06:50:00|||||||||696
1611644100000|2021-01-26 06:55:00|||||||||801
1611644400000|2021-01-26 07:00:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13741.8|13737.8|1668
1611644700000|2021-01-26 07:05:00|13745|13741|13745|13741|13745|13741|13745|13741|169
1611645000000|2021-01-26 07:10:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13745|13741|998
1611645300000|2021-01-26 07:15:00|13743.4|13739.4|13743.4|13739.4|13745|13741|13743.4|13739.4|1073
1611645600000|2021-01-26 07:20:00|||||||||437
1611645900000|2021-01-26 07:25:00|13745|13741|13745|13741|13745|13741|13745|13741|342
1611646200000|2021-01-26 07:30:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|1502
1611646500000|2021-01-26 07:35:00|||||||||873
1611646800000|2021-01-26 07:40:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|1495
1611647100000|2021-01-26 07:45:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|2393
1611647400000|2021-01-26 07:50:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13745|13741|2135
1611647700000|2021-01-26 07:55:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13745|13741|688
1611648000000|2021-01-26 08:00:00|13743.4|13739.4|13743.4|13739.4|13745|13741|13743.4|13739.4|702
1611648300000|2021-01-26 08:05:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|1565
1611648600000|2021-01-26 08:10:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|1770
1611648900000|2021-01-26 08:15:00|13738.7|13734.7|13741.8|13737.8|13741.8|13737.8|13738.7|13734.7|3205
1611649200000|2021-01-26 08:20:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|899
1611649500000|2021-01-26 08:25:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|478
1611649800000|2021-01-26 08:30:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1132
1611650100000|2021-01-26 08:35:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|642
1611650400000|2021-01-26 08:40:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1610
1611650700000|2021-01-26 08:45:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|2750
1611651000000|2021-01-26 08:50:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|1727
1611651300000|2021-01-26 08:55:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|563
1611651600000|2021-01-26 09:00:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|1546
1611651900000|2021-01-26 09:05:00|||||||||308
1611652200000|2021-01-26 09:10:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|1755
1611652500000|2021-01-26 09:15:00|13734|13730|13734|13730|13734|13730|13734|13730|2073
1611652800000|2021-01-26 09:20:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|628
1611653100000|2021-01-26 09:25:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|2925
1611653400000|2021-01-26 09:30:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|1510
1611653700000|2021-01-26 09:35:00|13734|13730|13734|13730|13734|13730|13734|13730|195
1611654000000|2021-01-26 09:40:00|||||||||1174
1611654300000|2021-01-26 09:45:00|||||||||362
1611654600000|2021-01-26 09:50:00|||||||||1121
1611654900000|2021-01-26 09:55:00|||||||||1260
1611655200000|2021-01-26 10:00:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|938
1611655500000|2021-01-26 10:05:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|674
1611655800000|2021-01-26 10:10:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|1160
1611656100000|2021-01-26 10:15:00|||||||||143
1611656400000|2021-01-26 10:20:00|||||||||126
1611656700000|2021-01-26 10:25:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|799
1611657000000|2021-01-26 10:30:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|1221
1611657300000|2021-01-26 10:35:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|2570
1611657600000|2021-01-26 10:40:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|218
1611657900000|2021-01-26 10:45:00|||||||||671
1611658200000|2021-01-26 10:50:00|13734|13730|13734|13730|13734|13730|13734|13730|242
1611658500000|2021-01-26 10:55:00|||||||||1228
1611658800000|2021-01-26 11:00:00|||||||||1047
1611659100000|2021-01-26 11:05:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|122
1611659400000|2021-01-26 11:10:00|||||||||149
1611659700000|2021-01-26 11:15:00|||||||||663
1611660000000|2021-01-26 11:20:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|3357
1611660300000|2021-01-26 11:25:00|||||||||2128
1611660600000|2021-01-26 11:30:00|||||||||452
1611660900000|2021-01-26 11:35:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|3625
1611661200000|2021-01-26 11:40:00|||||||||234
1611661500000|2021-01-26 11:45:00|||||||||179
1611661800000|2021-01-26 11:50:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|475
1611662100000|2021-01-26 11:55:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|1922
1611662400000|2021-01-26 12:00:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1331
1611662700000|2021-01-26 12:05:00|13729.3|13725.3|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|456
1611663000000|2021-01-26 12:10:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|1197
1611663300000|2021-01-26 12:15:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|2302
1611663600000|2021-01-26 12:20:00|||||||||509
1611663900000|2021-01-26 12:25:00|||||||||343
1611664200000|2021-01-26 12:30:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|779
1611664500000|2021-01-26 12:35:00|||||||||621
1611664800000|2021-01-26 12:40:00|||||||||190
1611665100000|2021-01-26 12:45:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|594
1611665400000|2021-01-26 12:50:00|||||||||107
1611665700000|2021-01-26 12:55:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|1968
1611666000000|2021-01-26 13:00:00|13730.9|13726.9|13732.5|13728.5|13734|13730|13730.9|13726.9|910
1611666300000|2021-01-26 13:05:00|13734|13730|13734|13730|13734|13730|13734|13730|836
1611666600000|2021-01-26 13:10:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|1012
1611666900000|2021-01-26 13:15:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|1002
1611667200000|2021-01-26 13:20:00|13730.9|13726.9|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|1611
1611667500000|2021-01-26 13:25:00|13734|13730|13738.7|13734.7|13738.7|13734.7|13734|13730|3207
1611667800000|2021-01-26 13:30:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1609
1611668100000|2021-01-26 13:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|3183
1611668400000|2021-01-26 13:40:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|544
1611668700000|2021-01-26 13:45:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13737.2|13733.2|1484
1611669000000|2021-01-26 13:50:00|13738.7|13734.7|13737.2|13733.2|13740.3|13736.3|13737.2|13733.2|2527
1611669300000|2021-01-26 13:55:00|13738.7|13734.7|13735.6|13731.6|13738.7|13734.7|13735.6|13731.6|2807
1611669600000|2021-01-26 14:00:00|13734|13730|13735.6|13731.6|13737.2|13733.2|13734|13730|4996
1611669900000|2021-01-26 14:05:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|2050
1611670200000|2021-01-26 14:10:00|||||||||1188
1611670500000|2021-01-26 14:15:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|3122
1611670800000|2021-01-26 14:20:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|2290
1611671100000|2021-01-26 14:25:00|13734|13730|13734|13730|13734|13730|13734|13730|2782
1611671400000|2021-01-26 14:30:00|13732.5|13728.5|13734|13730|13734|13730|13732.5|13728.5|1767
1611671700000|2021-01-26 14:35:00|13732.5|13728.5|13735.6|13731.6|13735.6|13731.6|13732.5|13728.5|1990
1611672000000|2021-01-26 14:40:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|2783
1611672300000|2021-01-26 14:45:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|3614
1611672600000|2021-01-26 14:50:00|13737.9|13733.9|13741.8|13737.8|13741.8|13737.8|13737.2|13733.2|3062
1611672900000|2021-01-26 14:55:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|654
1611673200000|2021-01-26 15:00:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|2719
1611673500000|2021-01-26 15:05:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|1393
1611673800000|2021-01-26 15:10:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13741.8|13737.8|6479
1611674100000|2021-01-26 15:15:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|4180
1611674400000|2021-01-26 15:20:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|4535
1611674700000|2021-01-26 15:25:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|3894
1611675000000|2021-01-26 15:30:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|3128
1611675300000|2021-01-26 15:35:00|13735.6|13731.6|13737.2|13733.2|13738.7|13734.7|13735.6|13731.6|5359
1611675600000|2021-01-26 15:40:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|4697
1611675900000|2021-01-26 15:45:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|2058
1611676200000|2021-01-26 15:50:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|3665
1611676500000|2021-01-26 15:55:00|||||||||1116
1611676800000|2021-01-26 16:00:00|||||||||1451
1611677100000|2021-01-26 16:05:00|||||||||1573
1611677400000|2021-01-26 16:10:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|716
1611677700000|2021-01-26 16:15:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|874
1611678000000|2021-01-26 16:20:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1114
1611678300000|2021-01-26 16:25:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13735.6|13731.6|1811
1611678600000|2021-01-26 16:30:00|||||||||121
1611678900000|2021-01-26 16:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1030
1611679200000|2021-01-26 16:40:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|2052
1611679500000|2021-01-26 16:45:00|13737.2|13733.2|13740.3|13736.3|13740.3|13736.3|13737.2|13733.2|3220
1611679800000|2021-01-26 16:50:00|13741.8|13737.8|13745|13741|13745|13741|13741.8|13737.8|3865
1611680100000|2021-01-26 16:55:00|13743.4|13739.4|13741.8|13737.8|13745|13741|13741.8|13737.8|2036
1611680400000|2021-01-26 17:00:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|3767
1611680700000|2021-01-26 17:05:00|13743.4|13739.4|13743.4|13739.4|13743.4|13739.4|13741.8|13737.8|863
1611681000000|2021-01-26 17:10:00|13741.8|13737.8|13743.4|13739.4|13743.4|13739.4|13741.8|13737.8|2710
1611681300000|2021-01-26 17:15:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|979
1611681600000|2021-01-26 17:20:00|||||||||428
1611681900000|2021-01-26 17:25:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|2361
1611682200000|2021-01-26 17:30:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|1058
1611682500000|2021-01-26 17:35:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|561
1611682800000|2021-01-26 17:40:00|||||||||790
1611683100000|2021-01-26 17:45:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|1339
1611683400000|2021-01-26 17:50:00|||||||||1361
1611683700000|2021-01-26 17:55:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1177
1611684000000|2021-01-26 18:00:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|1727
1611684300000|2021-01-26 18:05:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1981
1611684600000|2021-01-26 18:10:00|||||||||202
1611684900000|2021-01-26 18:15:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|2937
1611685200000|2021-01-26 18:20:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1134
1611685500000|2021-01-26 18:25:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1646
1611685800000|2021-01-26 18:30:00|||||||||1248
1611686100000|2021-01-26 18:35:00|13738.7|13734.7|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|1473
1611686400000|2021-01-26 18:40:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|83
1611686700000|2021-01-26 18:45:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|180
1611687000000|2021-01-26 18:50:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|303
1611687300000|2021-01-26 18:55:00|||||||||282
1611687600000|2021-01-26 19:00:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13740.3|13736.3|1380
1611687900000|2021-01-26 19:05:00|13743.4|13739.4|13741.8|13737.8|13743.4|13739.4|13741.8|13737.8|650
1611688200000|2021-01-26 19:10:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|332
1611688500000|2021-01-26 19:15:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|932
1611688800000|2021-01-26 19:20:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|996
1611689100000|2021-01-26 19:25:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|136
1611689400000|2021-01-26 19:30:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|479
1611689700000|2021-01-26 19:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1126
1611690000000|2021-01-26 19:40:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|846
1611690300000|2021-01-26 19:45:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1537
1611690600000|2021-01-26 19:50:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|1383
1611690900000|2021-01-26 19:55:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|2832
1611691200000|2021-01-26 20:00:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|1476
1611691500000|2021-01-26 20:05:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|2876
1611691800000|2021-01-26 20:10:00|||||||||207
1611692100000|2021-01-26 20:15:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|605
1611692400000|2021-01-26 20:20:00|||||||||287
1611692700000|2021-01-26 20:25:00|||||||||489
1611693000000|2021-01-26 20:30:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|830
1611693300000|2021-01-26 20:35:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|2121
1611693600000|2021-01-26 20:40:00|||||||||614
1611693900000|2021-01-26 20:45:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2070
1611694200000|2021-01-26 20:50:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|583
1611694500000|2021-01-26 20:55:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2620
1611694800000|2021-01-26 21:00:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1529
1611695100000|2021-01-26 21:05:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|824
1611695400000|2021-01-26 21:10:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|757
1611695700000|2021-01-26 21:15:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2279
1611696000000|2021-01-26 21:20:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|1539
1611696300000|2021-01-26 21:25:00|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|13741.8|13737.8|247
1611696600000|2021-01-26 21:30:00|13740.3|13736.3|13741.8|13737.8|13741.8|13737.8|13740.3|13736.3|1563
1611696900000|2021-01-26 21:35:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|3295
1611697200000|2021-01-26 21:40:00|||||||||602
1611697500000|2021-01-26 21:45:00|13741.8|13737.8|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|2580
1611697800000|2021-01-26 21:50:00|||||||||401
1611698100000|2021-01-26 21:55:00|||||||||1683
1611702000000|2021-01-26 23:00:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|1948
1611702300000|2021-01-26 23:05:00|||||||||368
1611702600000|2021-01-26 23:10:00|||||||||473
1611702900000|2021-01-26 23:15:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|156
1611703200000|2021-01-26 23:20:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|911
1611703500000|2021-01-26 23:25:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|849
1611703800000|2021-01-26 23:30:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|144
1611704100000|2021-01-26 23:35:00|13738.7|13734.7|13737.2|13733.2|13740.3|13736.3|13737.2|13733.2|1001
1611704400000|2021-01-26 23:40:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|188
1611704700000|2021-01-26 23:45:00|||||||||655
1611705000000|2021-01-26 23:50:00|||||||||2
1611705300000|2021-01-26 23:55:00|||||||||113
1611705600000|2021-01-27 00:00:00|||||||||293
1611705900000|2021-01-27 00:05:00|||||||||19
1611706200000|2021-01-27 00:10:00|||||||||563
1611706500000|2021-01-27 00:15:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|120
1611706800000|2021-01-27 00:20:00|||||||||361
1611707100000|2021-01-27 00:25:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|476
1611707400000|2021-01-27 00:30:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|2872
1611707700000|2021-01-27 00:35:00|||||||||488
1611708000000|2021-01-27 00:40:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|485
1611708300000|2021-01-27 00:45:00|||||||||241
1611708600000|2021-01-27 00:50:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|1045
1611708900000|2021-01-27 00:55:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|497
1611709200000|2021-01-27 01:00:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|463
1611709500000|2021-01-27 01:05:00|||||||||209
1611709800000|2021-01-27 01:10:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|1286
1611710100000|2021-01-27 01:15:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|658
1611710400000|2021-01-27 01:20:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|42
1611710700000|2021-01-27 01:25:00|13734|13730|13734|13730|13734|13730|13734|13730|332
1611711000000|2021-01-27 01:30:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|70
1611711300000|2021-01-27 01:35:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|19
1611711600000|2021-01-27 01:40:00|||||||||30
1611711900000|2021-01-27 01:45:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|551
1611712200000|2021-01-27 01:50:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|360
1611712500000|2021-01-27 01:55:00|||||||||149
1611712800000|2021-01-27 02:00:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|316
1611713100000|2021-01-27 02:05:00|||||||||36
1611713400000|2021-01-27 02:10:00|||||||||328
1611713700000|2021-01-27 02:15:00|||||||||31
1611714000000|2021-01-27 02:20:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|56
1611714300000|2021-01-27 02:25:00|||||||||137
1611714600000|2021-01-27 02:30:00|||||||||30
1611714900000|2021-01-27 02:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|268
1611715200000|2021-01-27 02:40:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|51
1611715500000|2021-01-27 02:45:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|97
1611715800000|2021-01-27 02:50:00|||||||||44
1611716100000|2021-01-27 02:55:00|||||||||15
1611716400000|2021-01-27 03:00:00|||||||||12
1611716700000|2021-01-27 03:05:00|||||||||169
1611717000000|2021-01-27 03:10:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|142
1611717300000|2021-01-27 03:15:00|||||||||398
1611717600000|2021-01-27 03:20:00|||||||||11
1611717900000|2021-01-27 03:25:00|||||||||2
1611718200000|2021-01-27 03:30:00|||||||||1
1611718500000|2021-01-27 03:35:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|294
1611718800000|2021-01-27 03:40:00|||||||||27
1611719100000|2021-01-27 03:45:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|222
1611719400000|2021-01-27 03:50:00|||||||||240
1611719700000|2021-01-27 03:55:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|262
1611720000000|2021-01-27 04:00:00|||||||||5
1611720300000|2021-01-27 04:05:00|||||||||7
1611720600000|2021-01-27 04:10:00|||||||||77
1611720900000|2021-01-27 04:15:00|||||||||1
1611721200000|2021-01-27 04:20:00|||||||||326
1611721500000|2021-01-27 04:25:00|||||||||12
1611721800000|2021-01-27 04:30:00|||||||||131
1611722100000|2021-01-27 04:35:00|||||||||10
1611722400000|2021-01-27 04:40:00|||||||||7
1611722700000|2021-01-27 04:45:00|||||||||1
1611723000000|2021-01-27 04:50:00|||||||||124
1611723300000|2021-01-27 04:55:00|||||||||239
1611723600000|2021-01-27 05:00:00|||||||||131
1611723900000|2021-01-27 05:05:00|||||||||14
1611724200000|2021-01-27 05:10:00|||||||||47
1611724500000|2021-01-27 05:15:00|||||||||514
1611724800000|2021-01-27 05:20:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|1095
1611725100000|2021-01-27 05:25:00|||||||||916
1611725400000|2021-01-27 05:30:00|||||||||271
1611725700000|2021-01-27 05:35:00|13739.5|13735.5|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|767
1611726000000|2021-01-27 05:40:00|||||||||32
1611726300000|2021-01-27 05:45:00|||||||||144
1611726600000|2021-01-27 05:50:00|||||||||10
1611726900000|2021-01-27 05:55:00|||||||||5
1611727200000|2021-01-27 06:00:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|2194
1611727500000|2021-01-27 06:05:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|689
1611727800000|2021-01-27 06:10:00|||||||||616
1611728100000|2021-01-27 06:15:00|||||||||351
1611728400000|2021-01-27 06:20:00|||||||||530
1611728700000|2021-01-27 06:25:00|||||||||8
1611729000000|2021-01-27 06:30:00|||||||||9
1611729300000|2021-01-27 06:35:00|||||||||19
1611729600000|2021-01-27 06:40:00|||||||||575
1611729900000|2021-01-27 06:45:00|||||||||34
1611730200000|2021-01-27 06:50:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|590
1611730500000|2021-01-27 06:55:00|||||||||91
1611730800000|2021-01-27 07:00:00|||||||||167
1611731100000|2021-01-27 07:05:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|267
1611731400000|2021-01-27 07:10:00|||||||||100
1611731700000|2021-01-27 07:15:00|||||||||337
1611732000000|2021-01-27 07:20:00|||||||||243
1611732300000|2021-01-27 07:25:00|||||||||63
1611732600000|2021-01-27 07:30:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|71
1611732900000|2021-01-27 07:35:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|1269
1611733200000|2021-01-27 07:40:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|953
1611733500000|2021-01-27 07:45:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|643
1611733800000|2021-01-27 07:50:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|172
1611734100000|2021-01-27 07:55:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|516
1611734400000|2021-01-27 08:00:00|13740.3|13736.3|13743.4|13739.4|13743.4|13739.4|13740.3|13736.3|3264
1611734700000|2021-01-27 08:05:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13740.3|13736.3|1627
1611735000000|2021-01-27 08:10:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|250
1611735300000|2021-01-27 08:15:00|13741.8|13737.8|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|964
1611735600000|2021-01-27 08:20:00|13737.2|13733.2|13740.3|13736.3|13740.3|13736.3|13737.2|13733.2|1757
1611735900000|2021-01-27 08:25:00|13741.8|13737.8|13741.8|13737.8|13743.4|13739.4|13737.2|13733.2|2076
1611736200000|2021-01-27 08:30:00|||||||||2192
1611736500000|2021-01-27 08:35:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|559
1611736800000|2021-01-27 08:40:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|225
1611737100000|2021-01-27 08:45:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|548
1611737400000|2021-01-27 08:50:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|783
1611737700000|2021-01-27 08:55:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|6087
1611738000000|2021-01-27 09:00:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|1705
1611738300000|2021-01-27 09:05:00|||||||||359
1611738600000|2021-01-27 09:10:00|13737.2|13733.2|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|408
1611738900000|2021-01-27 09:15:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|651
1611739200000|2021-01-27 09:20:00|||||||||318
1611739500000|2021-01-27 09:25:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|519
1611739800000|2021-01-27 09:30:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|3899
1611740100000|2021-01-27 09:35:00|||||||||1448
1611740400000|2021-01-27 09:40:00|13734|13730|13734|13730|13735.6|13731.6|13734|13730|588
1611740700000|2021-01-27 09:45:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|379
1611741000000|2021-01-27 09:50:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|910
1611741300000|2021-01-27 09:55:00|||||||||198
1611741600000|2021-01-27 10:00:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13734|13730|540
1611741900000|2021-01-27 10:05:00|||||||||1049
1611742200000|2021-01-27 10:10:00|||||||||210
1611742500000|2021-01-27 10:15:00|||||||||184
1611742800000|2021-01-27 10:20:00|13734|13730|13734|13730|13734|13730|13734|13730|164
1611743100000|2021-01-27 10:25:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|703
1611743400000|2021-01-27 10:30:00|13734|13730|13732.5|13728.5|13734|13730|13730.9|13726.9|3267
1611743700000|2021-01-27 10:35:00|13730.9|13726.9|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|1514
1611744000000|2021-01-27 10:40:00|13734|13730|13734|13730|13734|13730|13732.5|13728.5|526
1611744300000|2021-01-27 10:45:00|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|13735.6|13731.6|2541
1611744600000|2021-01-27 10:50:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|747
1611744900000|2021-01-27 10:55:00|13737.2|13733.2|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|377
1611745200000|2021-01-27 11:00:00|13737.2|13733.2|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1617
1611745500000|2021-01-27 11:05:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13735.6|13731.6|854
1611745800000|2021-01-27 11:10:00|||||||||335
1611746100000|2021-01-27 11:15:00|||||||||153
1611746400000|2021-01-27 11:20:00|||||||||666
1611746700000|2021-01-27 11:25:00|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|13737.2|13733.2|190
1611747000000|2021-01-27 11:30:00|||||||||1217
1611747300000|2021-01-27 11:35:00|13738.7|13734.7|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|3623
1611747600000|2021-01-27 11:40:00|||||||||1588
1611747900000|2021-01-27 11:45:00|13741.8|13737.8|13743.4|13739.4|13745|13741|13740.3|13736.3|3930
1611748200000|2021-01-27 11:50:00|13745|13741|13743.4|13739.4|13745|13741|13741.8|13737.8|1184
1611748500000|2021-01-27 11:55:00|13741.8|13737.8|13745|13741|13745|13741|13741.8|13737.8|8947
1611748800000|2021-01-27 12:00:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|2280
1611749100000|2021-01-27 12:05:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|1560
1611749400000|2021-01-27 12:10:00|13745|13741|13746.5|13742.5|13746.5|13742.5|13745|13741|1159
1611749700000|2021-01-27 12:15:00|13745|13741|13748.1|13744.1|13748.1|13744.1|13745|13741|1859
1611750000000|2021-01-27 12:20:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13748.1|13744.1|2440
1611750300000|2021-01-27 12:25:00|13752.8|13748.8|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|2848
1611750600000|2021-01-27 12:30:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1301
1611750900000|2021-01-27 12:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|2098
1611751200000|2021-01-27 12:40:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|3111
1611751500000|2021-01-27 12:45:00|13749.7|13745.7|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|5355
1611751800000|2021-01-27 12:50:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|4209
1611752100000|2021-01-27 12:55:00|13749.7|13745.7|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|1311
1611752400000|2021-01-27 13:00:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13752.8|13748.8|4074
1611752700000|2021-01-27 13:05:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1150
1611753000000|2021-01-27 13:10:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|5280
1611753300000|2021-01-27 13:15:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|2884
1611753600000|2021-01-27 13:20:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2604
1611753900000|2021-01-27 13:25:00|13749.7|13745.7|13751.2|13747.2|13752.8|13748.8|13749.7|13745.7|1610
1611754200000|2021-01-27 13:30:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|2488
1611754500000|2021-01-27 13:35:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|3083
1611754800000|2021-01-27 13:40:00|13757.5|13753.5|13754.3|13750.3|13757.5|13753.5|13754.3|13750.3|2251
1611755100000|2021-01-27 13:45:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2849
1611755400000|2021-01-27 13:50:00|13755.9|13751.9|13752.8|13748.8|13755.9|13751.9|13751.2|13747.2|6404
1611755700000|2021-01-27 13:55:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1368
1611756000000|2021-01-27 14:00:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1400
1611756300000|2021-01-27 14:05:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|7123
1611756600000|2021-01-27 14:10:00|13757.5|13753.5|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|5168
1611756900000|2021-01-27 14:15:00|13759|13755|13755.9|13751.9|13760.6|13756.6|13755.9|13751.9|3966
1611757200000|2021-01-27 14:20:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2452
1611757500000|2021-01-27 14:25:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|4104
1611757800000|2021-01-27 14:30:00|13755.9|13751.9|13759|13755|13760.6|13756.6|13755.9|13751.9|6054
1611758100000|2021-01-27 14:35:00|13760.6|13756.6|13762.2|13758.2|13766.8|13762.8|13759|13755|12354
1611758400000|2021-01-27 14:40:00|13763.7|13759.7|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|6275
1611758700000|2021-01-27 14:45:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13760.6|13756.6|5412
1611759000000|2021-01-27 14:50:00|13765.3|13761.3|13760.6|13756.6|13765.3|13761.3|13760.6|13756.6|3109
1611759300000|2021-01-27 14:55:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|4482
1611759600000|2021-01-27 15:00:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|3001
1611759900000|2021-01-27 15:05:00|13759|13755|13757.5|13753.5|13760.6|13756.6|13757.5|13753.5|1818
1611760200000|2021-01-27 15:10:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2807
1611760500000|2021-01-27 15:15:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|4350
1611760800000|2021-01-27 15:20:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2742
1611761100000|2021-01-27 15:25:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|3436
1611761400000|2021-01-27 15:30:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|3679
1611761700000|2021-01-27 15:35:00|||||||||3100
1611762000000|2021-01-27 15:40:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|1378
1611762300000|2021-01-27 15:45:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|5555
1611762600000|2021-01-27 15:50:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1623
1611762900000|2021-01-27 15:55:00|13751.2|13747.2|13754.3|13750.3|13754.3|13750.3|13751.2|13747.2|1684
1611763200000|2021-01-27 16:00:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|877
1611763500000|2021-01-27 16:05:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|373
1611763800000|2021-01-27 16:10:00|13754.3|13750.3|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|2405
1611764100000|2021-01-27 16:15:00|13759|13755|13759|13755|13759|13755|13759|13755|2642
1611764400000|2021-01-27 16:20:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|2945
1611764700000|2021-01-27 16:25:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|2794
1611765000000|2021-01-27 16:30:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|2046
1611765300000|2021-01-27 16:35:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|763
1611765600000|2021-01-27 16:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|3069
1611765900000|2021-01-27 16:45:00|13759|13755|13759|13755|13759|13755|13759|13755|3187
1611766200000|2021-01-27 16:50:00|13757.5|13753.5|13759|13755|13759|13755|13757.5|13753.5|1229
1611766500000|2021-01-27 16:55:00|||||||||1476
1611766800000|2021-01-27 17:00:00|13760.6|13756.6|13760.6|13756.6|13760.6|13756.6|13759|13755|1635
1611767100000|2021-01-27 17:05:00|13759|13755|13759|13755|13760.6|13756.6|13759|13755|2413
1611767400000|2021-01-27 17:10:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1995
1611767700000|2021-01-27 17:15:00|||||||||1452
1611768000000|2021-01-27 17:20:00|13759|13755|13759|13755|13759|13755|13759|13755|1248
1611768300000|2021-01-27 17:25:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13757.5|13753.5|1029
1611768600000|2021-01-27 17:30:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|1937
1611768900000|2021-01-27 17:35:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|637
1611769200000|2021-01-27 17:40:00|||||||||1036
1611769500000|2021-01-27 17:45:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1145
1611769800000|2021-01-27 17:50:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1070
1611770100000|2021-01-27 17:55:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|6029
1611770400000|2021-01-27 18:00:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|3992
1611770700000|2021-01-27 18:05:00|||||||||1366
1611771000000|2021-01-27 18:10:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2683
1611771300000|2021-01-27 18:15:00|||||||||1970
1611771600000|2021-01-27 18:20:00|13759|13755|13759|13755|13759|13755|13759|13755|471
1611771900000|2021-01-27 18:25:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|467
1611772200000|2021-01-27 18:30:00|||||||||442
1611772500000|2021-01-27 18:35:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2357
1611772800000|2021-01-27 18:40:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2812
1611773100000|2021-01-27 18:45:00|||||||||714
1611773400000|2021-01-27 18:50:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1493
1611773700000|2021-01-27 18:55:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|1537
1611774000000|2021-01-27 19:00:00|13755.9|13751.9|13751.2|13747.2|13759|13755|13749.7|13745.7|6463
1611774300000|2021-01-27 19:05:00|13752.8|13748.8|13754.3|13750.3|13755.9|13751.9|13751.2|13747.2|3971
1611774600000|2021-01-27 19:10:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|851
1611774900000|2021-01-27 19:15:00|13755.9|13751.9|13757.5|13753.5|13759|13755|13754.3|13750.3|3015
1611775200000|2021-01-27 19:20:00|13759|13755|13759|13755|13759|13755|13759|13755|1639
1611775500000|2021-01-27 19:25:00|13760.6|13756.6|13759|13755|13760.6|13756.6|13755.9|13751.9|4119
1611775800000|2021-01-27 19:30:00|13757.5|13753.5|13760.6|13756.6|13760.6|13756.6|13757.5|13753.5|5397
1611776100000|2021-01-27 19:35:00|13759|13755|13757.5|13753.5|13759|13755|13757.5|13753.5|2936
1611776400000|2021-01-27 19:40:00|13759|13755|13755.9|13751.9|13759|13755|13755.9|13751.9|1923
1611776700000|2021-01-27 19:45:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13755.9|13751.9|2896
1611777000000|2021-01-27 19:50:00|13755.9|13751.9|13754.3|13750.3|13757.5|13753.5|13752.8|13748.8|3906
1611777300000|2021-01-27 19:55:00|13752.8|13748.8|13755.9|13751.9|13755.9|13751.9|13752.8|13748.8|6260
1611777600000|2021-01-27 20:00:00|13757.5|13753.5|13752.8|13748.8|13757.5|13753.5|13751.2|13747.2|2970
1611777900000|2021-01-27 20:05:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|9836
1611778200000|2021-01-27 20:10:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|4273
1611778500000|2021-01-27 20:15:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2459
1611778800000|2021-01-27 20:20:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2220
1611779100000|2021-01-27 20:25:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|6442
1611779400000|2021-01-27 20:30:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1722
1611779700000|2021-01-27 20:35:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|1570
1611780000000|2021-01-27 20:40:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1144
1611780300000|2021-01-27 20:45:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1280
1611780600000|2021-01-27 20:50:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|3490
1611780900000|2021-01-27 20:55:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1642
1611781200000|2021-01-27 21:00:00|13749.7|13745.7|13752.8|13748.8|13752.8|13748.8|13749.7|13745.7|5340
1611781500000|2021-01-27 21:05:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13752.8|13748.8|1647
1611781800000|2021-01-27 21:10:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1805
1611782100000|2021-01-27 21:15:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1261
1611782400000|2021-01-27 21:20:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1598
1611782700000|2021-01-27 21:25:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1503
1611783000000|2021-01-27 21:30:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13754.3|13750.3|4538
1611783300000|2021-01-27 21:35:00|||||||||429
1611783600000|2021-01-27 21:40:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|3896
1611783900000|2021-01-27 21:45:00|||||||||1997
1611784200000|2021-01-27 21:50:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|823
1611784500000|2021-01-27 21:55:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1747
1611788400000|2021-01-27 23:00:00|13752.8|13748.8|13751.2|13747.2|13754.3|13750.3|13751.2|13747.2|1310
1611788700000|2021-01-27 23:05:00|13752|13748|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|610
1611789000000|2021-01-27 23:10:00|||||||||377
1611789300000|2021-01-27 23:15:00|||||||||544
1611789600000|2021-01-27 23:20:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|631
1611789900000|2021-01-27 23:25:00|||||||||207
1611790200000|2021-01-27 23:30:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|583
1611790500000|2021-01-27 23:35:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|830
1611790800000|2021-01-27 23:40:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|2679
1611791100000|2021-01-27 23:45:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|1340
1611791400000|2021-01-27 23:50:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|1504
1611791700000|2021-01-27 23:55:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|404
1611792000000|2021-01-28 00:00:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|130
1611792300000|2021-01-28 00:05:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|2749
1611792600000|2021-01-28 00:10:00|||||||||2084
1611792900000|2021-01-28 00:15:00|||||||||232
1611793200000|2021-01-28 00:20:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1238
1611793500000|2021-01-28 00:25:00|||||||||884
1611793800000|2021-01-28 00:30:00|13748.1|13744.1|13746.5|13742.5|13748.1|13744.1|13746.5|13742.5|936
1611794100000|2021-01-28 00:35:00|||||||||601
1611794400000|2021-01-28 00:40:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|2086
1611794700000|2021-01-28 00:45:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|388
1611795000000|2021-01-28 00:50:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|915
1611795300000|2021-01-28 00:55:00|||||||||96
1611795600000|2021-01-28 01:00:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|117
1611795900000|2021-01-28 01:05:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|2564
1611796200000|2021-01-28 01:10:00|||||||||1146
1611796500000|2021-01-28 01:15:00|||||||||402
1611796800000|2021-01-28 01:20:00|||||||||1097
1611797100000|2021-01-28 01:25:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|701
1611797400000|2021-01-28 01:30:00|13745|13741|13745|13741|13746.5|13742.5|13745|13741|448
1611797700000|2021-01-28 01:35:00|13746.5|13742.5|13745|13741|13746.5|13742.5|13745|13741|865
1611798000000|2021-01-28 01:40:00|||||||||687
1611798300000|2021-01-28 01:45:00|||||||||724
1611798600000|2021-01-28 01:50:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|1273
1611798900000|2021-01-28 01:55:00|||||||||1481
1611799200000|2021-01-28 02:00:00|||||||||94
1611799500000|2021-01-28 02:05:00|||||||||27
1611799800000|2021-01-28 02:10:00|||||||||2373
1611800100000|2021-01-28 02:15:00|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|13748.1|13744.1|662
1611800400000|2021-01-28 02:20:00|||||||||78
1611800700000|2021-01-28 02:25:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|403
1611801000000|2021-01-28 02:30:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|690
1611801300000|2021-01-28 02:35:00|||||||||332
1611801600000|2021-01-28 02:40:00|||||||||53
1611801900000|2021-01-28 02:45:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|160
1611802200000|2021-01-28 02:50:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|940
1611802500000|2021-01-28 02:55:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|90
1611802800000|2021-01-28 03:00:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|105
1611803100000|2021-01-28 03:05:00|||||||||134
1611803400000|2021-01-28 03:10:00|||||||||331
1611803700000|2021-01-28 03:15:00|||||||||610
1611804000000|2021-01-28 03:20:00|||||||||306
1611804300000|2021-01-28 03:25:00|||||||||421
1611804600000|2021-01-28 03:30:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2034
1611804900000|2021-01-28 03:35:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1344
1611805200000|2021-01-28 03:40:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|298
1611805500000|2021-01-28 03:45:00|||||||||40
1611805800000|2021-01-28 03:50:00|||||||||1029
1611806100000|2021-01-28 03:55:00|||||||||935
1611806400000|2021-01-28 04:00:00|||||||||553
1611806700000|2021-01-28 04:05:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2430
1611807000000|2021-01-28 04:10:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1509
1611807300000|2021-01-28 04:15:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|441
1611807600000|2021-01-28 04:20:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|2676
1611807900000|2021-01-28 04:25:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|3352
1611808200000|2021-01-28 04:30:00|||||||||13134
1611808500000|2021-01-28 04:35:00|||||||||256
1611808800000|2021-01-28 04:40:00|||||||||109
1611809100000|2021-01-28 04:45:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|613
1611809400000|2021-01-28 04:50:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|263
1611809700000|2021-01-28 04:55:00|||||||||320
1611810000000|2021-01-28 05:00:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|405
1611810300000|2021-01-28 05:05:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|389
1611810600000|2021-01-28 05:10:00|||||||||196
1611810900000|2021-01-28 05:15:00|||||||||774
1611811200000|2021-01-28 05:20:00|||||||||246
1611811500000|2021-01-28 05:25:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|2754
1611811800000|2021-01-28 05:30:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|585
1611812100000|2021-01-28 05:35:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|7447
1611812400000|2021-01-28 05:40:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|884
1611812700000|2021-01-28 05:45:00|||||||||189
1611813000000|2021-01-28 05:50:00|13759|13755|13760.6|13756.6|13760.6|13756.6|13759|13755|1390
1611813300000|2021-01-28 05:55:00|13759|13755|13755.9|13751.9|13759|13755|13755.9|13751.9|5989
1611813600000|2021-01-28 06:00:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|762
1611813900000|2021-01-28 06:05:00|||||||||83
1611814200000|2021-01-28 06:10:00|||||||||580
1611814500000|2021-01-28 06:15:00|13757.5|13753.5|13759|13755|13760.6|13756.6|13757.5|13753.5|3400
1611814800000|2021-01-28 06:20:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2068
1611815100000|2021-01-28 06:25:00|||||||||345
1611815400000|2021-01-28 06:30:00|||||||||148
1611815700000|2021-01-28 06:35:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1169
1611816000000|2021-01-28 06:40:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.1|13751.1|2436
1611816300000|2021-01-28 06:45:00|||||||||287
1611816600000|2021-01-28 06:50:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|733
1611816900000|2021-01-28 06:55:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1183
1611817200000|2021-01-28 07:00:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13754.3|13750.3|7258
1611817500000|2021-01-28 07:05:00|13759|13755|13759|13755|13759|13755|13757.5|13753.5|4184
1611817800000|2021-01-28 07:10:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|2332
1611818100000|2021-01-28 07:15:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1192
1611818400000|2021-01-28 07:20:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|929
1611818700000|2021-01-28 07:25:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|937
1611819000000|2021-01-28 07:30:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2002
1611819300000|2021-01-28 07:35:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|640
1611819600000|2021-01-28 07:40:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1777
1611819900000|2021-01-28 07:45:00|13755.9|13751.9|13754.3|13750.3|13755.9|13751.9|13752.8|13748.8|401
1611820200000|2021-01-28 07:50:00|13753.6|13749.6|13752.8|13748.8|13753.6|13749.6|13752.8|13748.8|1814
1611820500000|2021-01-28 07:55:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|2321
1611820800000|2021-01-28 08:00:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|232
1611821100000|2021-01-28 08:05:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|3195
1611821400000|2021-01-28 08:10:00|13752.8|13748.8|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|2327
1611821700000|2021-01-28 08:15:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|3186
1611822000000|2021-01-28 08:20:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|2218
1611822300000|2021-01-28 08:25:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|1412
1611822600000|2021-01-28 08:30:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1175
1611822900000|2021-01-28 08:35:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1353
1611823200000|2021-01-28 08:40:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|2615
1611823500000|2021-01-28 08:45:00|||||||||1722
1611823800000|2021-01-28 08:50:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|2319
1611824100000|2021-01-28 08:55:00|13755.9|13751.9|13759|13755|13759|13755|13755.9|13751.9|2258
1611824400000|2021-01-28 09:00:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|3354
1611824700000|2021-01-28 09:05:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|2416
1611825000000|2021-01-28 09:10:00|||||||||463
1611825300000|2021-01-28 09:15:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1290
1611825600000|2021-01-28 09:20:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1813
1611825900000|2021-01-28 09:25:00|13755.9|13751.9|13757.5|13753.5|13757.5|13753.5|13755.9|13751.9|1568
1611826200000|2021-01-28 09:30:00|13755.9|13751.9|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|1157
1611826500000|2021-01-28 09:35:00|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|13757.5|13753.5|740
1611826800000|2021-01-28 09:40:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|1711
1611827100000|2021-01-28 09:45:00|13757.5|13753.5|13755.9|13751.9|13757.5|13753.5|13755.9|13751.9|410
1611827400000|2021-01-28 09:50:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|1802
1611827700000|2021-01-28 09:55:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|895
1611828000000|2021-01-28 10:00:00|13754.3|13750.3|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|821
1611828300000|2021-01-28 10:05:00|13752.8|13748.8|13754.3|13750.3|13754.3|13750.3|13752.8|13748.8|1136
1611828600000|2021-01-28 10:10:00|||||||||1164
1611828900000|2021-01-28 10:15:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|255
1611829200000|2021-01-28 10:20:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|1517
1611829500000|2021-01-28 10:25:00|||||||||881
1611829800000|2021-01-28 10:30:00|||||||||741
1611830100000|2021-01-28 10:35:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13752.8|13748.8|109
1611830400000|2021-01-28 10:40:00|||||||||1536
1611830700000|2021-01-28 10:45:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|2237
1611831000000|2021-01-28 10:50:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1958
1611831300000|2021-01-28 10:55:00|||||||||125
1611831600000|2021-01-28 11:00:00|||||||||908
1611831900000|2021-01-28 11:05:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13751.2|13747.2|1867
1611832200000|2021-01-28 11:10:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|1053
1611832500000|2021-01-28 11:15:00|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|13749.7|13745.7|444
1611832800000|2021-01-28 11:20:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13748.1|13744.1|1139
1611833100000|2021-01-28 11:25:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|651
1611833400000|2021-01-28 11:30:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1099
1611833700000|2021-01-28 11:35:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|466
1611834000000|2021-01-28 11:40:00|||||||||262
1611834300000|2021-01-28 11:45:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|265
1611834600000|2021-01-28 11:50:00|||||||||1326
1611834900000|2021-01-28 11:55:00|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|13752.8|13748.8|1514
1611835200000|2021-01-28 12:00:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|813
1611835500000|2021-01-28 12:05:00|13752.8|13748.8|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|4406
1611835800000|2021-01-28 12:10:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|2104
1611836100000|2021-01-28 12:15:00|13749.7|13745.7|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|2288
1611836400000|2021-01-28 12:20:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|1880
1611836700000|2021-01-28 12:25:00|||||||||827
1611837000000|2021-01-28 12:30:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|1454
1611837300000|2021-01-28 12:35:00|||||||||382
1611837600000|2021-01-28 12:40:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|918
1611837900000|2021-01-28 12:45:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|2236
1611838200000|2021-01-28 12:50:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|678
1611838500000|2021-01-28 12:55:00|13749.7|13745.7|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|491
1611838800000|2021-01-28 13:00:00|13752.8|13748.8|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|2688
1611839100000|2021-01-28 13:05:00|13751.2|13747.2|13754.3|13750.3|13754.3|13750.3|13751.2|13747.2|4646
1611839400000|2021-01-28 13:10:00|13755.9|13751.9|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|3475
1611839700000|2021-01-28 13:15:00|13754.3|13750.3|13755.9|13751.9|13755.9|13751.9|13754.3|13750.3|1613
1611840000000|2021-01-28 13:20:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|2650
1611840300000|2021-01-28 13:25:00|13755.9|13751.9|13751.2|13747.2|13755.9|13751.9|13751.2|13747.2|3729
1611840600000|2021-01-28 13:30:00|13752.8|13748.8|13748.1|13744.1|13754.3|13750.3|13748.1|13744.1|5364
1611840900000|2021-01-28 13:35:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13745|13741|3071
1611841200000|2021-01-28 13:40:00|13746.5|13742.5|13743.4|13739.4|13746.5|13742.5|13743.4|13739.4|3959
1611841500000|2021-01-28 13:45:00|13741.8|13737.8|13740.3|13736.3|13743.4|13739.4|13740.3|13736.3|7461
1611841800000|2021-01-28 13:50:00|13741.8|13737.8|13738.7|13734.7|13741.8|13737.8|13738.7|13734.7|5065
1611842100000|2021-01-28 13:55:00|13740.3|13736.3|13737.2|13733.2|13740.3|13736.3|13735.6|13731.6|4650
1611842400000|2021-01-28 14:00:00|13735.6|13731.6|13730.9|13726.9|13735.6|13731.6|13729.3|13725.3|11728
1611842700000|2021-01-28 14:05:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13726.2|13722.2|6677
1611843000000|2021-01-28 14:10:00|13732.5|13728.5|13735.6|13731.6|13735.6|13731.6|13732.5|13728.5|6113
1611843300000|2021-01-28 14:15:00|13734|13730|13734|13730|13735.6|13731.6|13732.5|13728.5|8383
1611843600000|2021-01-28 14:20:00|13732.5|13728.5|13734|13730|13735.6|13731.6|13732.5|13728.5|5521
1611843900000|2021-01-28 14:25:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13734|13730|4079
1611844200000|2021-01-28 14:30:00|13737.2|13733.2|13734|13730|13737.2|13733.2|13732.5|13728.5|6649
1611844500000|2021-01-28 14:35:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13727.8|13723.8|7907
1611844800000|2021-01-28 14:40:00|13734|13730|13729.3|13725.3|13734|13730|13727.8|13723.8|7654
1611845100000|2021-01-28 14:45:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|3642
1611845400000|2021-01-28 14:50:00|13729.3|13725.3|13727.8|13723.8|13730.9|13726.9|13726.2|13722.2|7133
1611845700000|2021-01-28 14:55:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13727.8|13723.8|3933
1611846000000|2021-01-28 15:00:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13730.9|13726.9|5058
1611846300000|2021-01-28 15:05:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|6300
1611846600000|2021-01-28 15:10:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13729.3|13725.3|3568
1611846900000|2021-01-28 15:15:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|3923
1611847200000|2021-01-28 15:20:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|6547
1611847500000|2021-01-28 15:25:00|13734|13730|13732.5|13728.5|13734|13730|13732.5|13728.5|2490
1611847800000|2021-01-28 15:30:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|2798
1611848100000|2021-01-28 15:35:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|4313
1611848400000|2021-01-28 15:40:00|13734|13730|13735.6|13731.6|13735.6|13731.6|13734|13730|7330
1611848700000|2021-01-28 15:45:00|13734|13730|13734|13730|13734|13730|13732.5|13728.5|5648
1611849000000|2021-01-28 15:50:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13732.5|13728.5|2799
1611849300000|2021-01-28 15:55:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13730.9|13726.9|2621
1611849600000|2021-01-28 16:00:00|13729.3|13725.3|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|5075
1611849900000|2021-01-28 16:05:00|13729.3|13725.3|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|3413
1611850200000|2021-01-28 16:10:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|2111
1611850500000|2021-01-28 16:15:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|3611
1611850800000|2021-01-28 16:20:00|13729.3|13725.3|13726.2|13722.2|13729.3|13725.3|13726.2|13722.2|3778
1611851100000|2021-01-28 16:25:00|13724.7|13720.7|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|4173
1611851400000|2021-01-28 16:30:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|3767
1611851700000|2021-01-28 16:35:00|13723.1|13719.1|13727.8|13723.8|13727.8|13723.8|13723.1|13719.1|2734
1611852000000|2021-01-28 16:40:00|13726.2|13722.2|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|7129
1611852300000|2021-01-28 16:45:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|3041
1611852600000|2021-01-28 16:50:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|2780
1611852900000|2021-01-28 16:55:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|2528
1611853200000|2021-01-28 17:00:00|13726.2|13722.2|13723.1|13719.1|13726.2|13722.2|13723.1|13719.1|5198
1611853500000|2021-01-28 17:05:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|3325
1611853800000|2021-01-28 17:10:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|482
1611854100000|2021-01-28 17:15:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|979
1611854400000|2021-01-28 17:20:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|2635
1611854700000|2021-01-28 17:25:00|13724.7|13720.7|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|2133
1611855000000|2021-01-28 17:30:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|3026
1611855300000|2021-01-28 17:35:00|||||||||2287
1611855600000|2021-01-28 17:40:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|1920
1611855900000|2021-01-28 17:45:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13723.1|13719.1|3368
1611856200000|2021-01-28 17:50:00|||||||||3304
1611856500000|2021-01-28 17:55:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|5330
1611856800000|2021-01-28 18:00:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|2182
1611857100000|2021-01-28 18:05:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|2631
1611857400000|2021-01-28 18:10:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1667
1611857700000|2021-01-28 18:15:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|1492
1611858000000|2021-01-28 18:20:00|13723.1|13719.1|13720|13716|13724.7|13720.7|13720|13716|4275
1611858300000|2021-01-28 18:25:00|13721.5|13717.5|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|1491
1611858600000|2021-01-28 18:30:00|13720|13716|13713.7|13709.7|13720|13716|13713.7|13709.7|4369
1611858900000|2021-01-28 18:35:00|13715.3|13711.3|13718.4|13714.4|13718.4|13714.4|13715.3|13711.3|6014
1611859200000|2021-01-28 18:40:00|||||||||2102
1611859500000|2021-01-28 18:45:00|13720|13716|13718.4|13714.4|13720|13716|13716.8|13712.8|6337
1611859800000|2021-01-28 18:50:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1706
1611860100000|2021-01-28 18:55:00|13720|13716|13718.4|13714.4|13720|13716|13718.4|13714.4|498
1611860400000|2021-01-28 19:00:00|13720|13716|13718.4|13714.4|13720|13716|13716.8|13712.8|2782
1611860700000|2021-01-28 19:05:00|13719.2|13715.2|13720|13716|13721.5|13717.5|13718.4|13714.4|3271
1611861000000|2021-01-28 19:10:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|3309
1611861300000|2021-01-28 19:15:00|||||||||270
1611861600000|2021-01-28 19:20:00|||||||||513
1611861900000|2021-01-28 19:25:00|||||||||1733
1611862200000|2021-01-28 19:30:00|13718.4|13714.4|13721.5|13717.5|13721.5|13717.5|13718.4|13714.4|1308
1611862500000|2021-01-28 19:35:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|2655
1611862800000|2021-01-28 19:40:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|4152
1611863100000|2021-01-28 19:45:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|866
1611863400000|2021-01-28 19:50:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|4820
1611863700000|2021-01-28 19:55:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|4419
1611864000000|2021-01-28 20:00:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1818
1611864300000|2021-01-28 20:05:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|2742
1611864600000|2021-01-28 20:10:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|684
1611864900000|2021-01-28 20:15:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|3231
1611865200000|2021-01-28 20:20:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|3494
1611865500000|2021-01-28 20:25:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|7191
1611865800000|2021-01-28 20:30:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|3741
1611866100000|2021-01-28 20:35:00|13726.2|13722.2|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1943
1611866400000|2021-01-28 20:40:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|611
1611866700000|2021-01-28 20:45:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|3432
1611867000000|2021-01-28 20:50:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|2871
1611867300000|2021-01-28 20:55:00|13726.2|13722.2|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|3895
1611867600000|2021-01-28 21:00:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|4716
1611867900000|2021-01-28 21:05:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|3044
1611868200000|2021-01-28 21:10:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|4564
1611868500000|2021-01-28 21:15:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|3051
1611868800000|2021-01-28 21:20:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|2679
1611869100000|2021-01-28 21:25:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|3979
1611869400000|2021-01-28 21:30:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|2900
1611869700000|2021-01-28 21:35:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|2384
1611870000000|2021-01-28 21:40:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|2248
1611870300000|2021-01-28 21:45:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|3335
1611870600000|2021-01-28 21:50:00|||||||||2179
1611870900000|2021-01-28 21:55:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|3357
1611874800000|2021-01-28 23:00:00|13727.8|13723.8|13730.9|13726.9|13730.9|13726.9|13727.8|13723.8|1594
1611875100000|2021-01-28 23:05:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|116
1611875400000|2021-01-28 23:10:00|||||||||111
1611875700000|2021-01-28 23:15:00|||||||||318
1611876000000|2021-01-28 23:20:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|892
1611876300000|2021-01-28 23:25:00|||||||||2
1611876600000|2021-01-28 23:30:00|||||||||509
1611876900000|2021-01-28 23:35:00|||||||||25
1611877200000|2021-01-28 23:40:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|2251
1611877500000|2021-01-28 23:45:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|356
1611877800000|2021-01-28 23:50:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|30
1611878100000|2021-01-28 23:55:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|663
1611878400000|2021-01-29 00:00:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|393
1611878700000|2021-01-29 00:05:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|737
1611879000000|2021-01-29 00:10:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|1424
1611879300000|2021-01-29 00:15:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|1543
1611879600000|2021-01-29 00:20:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|1530
1611879900000|2021-01-29 00:25:00|13724.7|13720.7|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|753
1611880200000|2021-01-29 00:30:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|1687
1611880500000|2021-01-29 00:35:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|1524
1611880800000|2021-01-29 00:40:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|3338
1611881100000|2021-01-29 00:45:00|||||||||181
1611881400000|2021-01-29 00:50:00|||||||||701
1611881700000|2021-01-29 00:55:00|||||||||386
1611882000000|2021-01-29 01:00:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|1005
1611882300000|2021-01-29 01:05:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|493
1611882600000|2021-01-29 01:10:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1088
1611882900000|2021-01-29 01:15:00|13720|13716|13720|13716|13721.5|13717.5|13720|13716|1179
1611883200000|2021-01-29 01:20:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13720|13716|725
1611883500000|2021-01-29 01:25:00|||||||||64
1611883800000|2021-01-29 01:30:00|||||||||37
1611884100000|2021-01-29 01:35:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1083
1611884400000|2021-01-29 01:40:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|432
1611884700000|2021-01-29 01:45:00|13724.7|13720.7|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|780
1611885000000|2021-01-29 01:50:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|1247
1611885300000|2021-01-29 01:55:00|||||||||902
1611885600000|2021-01-29 02:00:00|||||||||572
1611885900000|2021-01-29 02:05:00|||||||||707
1611886200000|2021-01-29 02:10:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|115
1611886500000|2021-01-29 02:15:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|229
1611886800000|2021-01-29 02:20:00|||||||||190
1611887100000|2021-01-29 02:25:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|143
1611887400000|2021-01-29 02:30:00|||||||||397
1611887700000|2021-01-29 02:35:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|428
1611888000000|2021-01-29 02:40:00|13726.2|13722.2|13723.1|13719.1|13726.2|13722.2|13723.1|13719.1|875
1611888300000|2021-01-29 02:45:00|||||||||143
1611888600000|2021-01-29 02:50:00|||||||||154
1611888900000|2021-01-29 02:55:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|579
1611889200000|2021-01-29 03:00:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|246
1611889500000|2021-01-29 03:05:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|425
1611889800000|2021-01-29 03:10:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|68
1611890100000|2021-01-29 03:15:00|||||||||175
1611890400000|2021-01-29 03:20:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|822
1611890700000|2021-01-29 03:25:00|||||||||153
1611891000000|2021-01-29 03:30:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|798
1611891300000|2021-01-29 03:35:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|4274
1611891600000|2021-01-29 03:40:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|1787
1611891900000|2021-01-29 03:45:00|||||||||113
1611892200000|2021-01-29 03:50:00|||||||||586
1611892500000|2021-01-29 03:55:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|268
1611892800000|2021-01-29 04:00:00|||||||||332
1611893100000|2021-01-29 04:05:00|||||||||1280
1611893400000|2021-01-29 04:10:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1552
1611893700000|2021-01-29 04:15:00|||||||||364
1611894000000|2021-01-29 04:20:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|196
1611894300000|2021-01-29 04:25:00|||||||||676
1611894600000|2021-01-29 04:30:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|492
1611894900000|2021-01-29 04:35:00|||||||||90
1611895200000|2021-01-29 04:40:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|798
1611895500000|2021-01-29 04:45:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|478
1611895800000|2021-01-29 04:50:00|||||||||1306
1611896100000|2021-01-29 04:55:00|||||||||108
1611896400000|2021-01-29 05:00:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|294
1611896700000|2021-01-29 05:05:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|1460
1611897000000|2021-01-29 05:10:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|1418
1611897300000|2021-01-29 05:15:00|||||||||320
1611897600000|2021-01-29 05:20:00|||||||||213
1611897900000|2021-01-29 05:25:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|793
1611898200000|2021-01-29 05:30:00|||||||||763
1611898500000|2021-01-29 05:35:00|||||||||676
1611898800000|2021-01-29 05:40:00|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|13732.5|13728.5|1764
1611899100000|2021-01-29 05:45:00|||||||||930
1611899400000|2021-01-29 05:50:00|||||||||384
1611899700000|2021-01-29 05:55:00|13730.9|13726.9|13732.5|13728.5|13732.5|13728.5|13730.9|13726.9|613
1611900000000|2021-01-29 06:00:00|||||||||42
1611900300000|2021-01-29 06:05:00|||||||||92
1611900600000|2021-01-29 06:10:00|||||||||145
1611900900000|2021-01-29 06:15:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|1434
1611901200000|2021-01-29 06:20:00|||||||||97
1611901500000|2021-01-29 06:25:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1449
1611901800000|2021-01-29 06:30:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1755
1611902100000|2021-01-29 06:35:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|993
1611902400000|2021-01-29 06:40:00|||||||||204
1611902700000|2021-01-29 06:45:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|694
1611903000000|2021-01-29 06:50:00|||||||||810
1611903300000|2021-01-29 06:55:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|561
1611903600000|2021-01-29 07:00:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|1277
1611903900000|2021-01-29 07:05:00|||||||||295
1611904200000|2021-01-29 07:10:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|1354
1611904500000|2021-01-29 07:15:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|1719
1611904800000|2021-01-29 07:20:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|506
1611905100000|2021-01-29 07:25:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|736
1611905400000|2021-01-29 07:30:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13727.8|13723.8|1412
1611905700000|2021-01-29 07:35:00|13730.9|13726.9|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|2500
1611906000000|2021-01-29 07:40:00|13729.3|13725.3|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|1177
1611906300000|2021-01-29 07:45:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|210
1611906600000|2021-01-29 07:50:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|518
1611906900000|2021-01-29 07:55:00|13730.9|13726.9|13729.3|13725.3|13730.9|13726.9|13729.3|13725.3|809
1611907200000|2021-01-29 08:00:00|13730.9|13726.9|13730.9|13726.9|13730.9|13726.9|13729.3|13725.3|2218
1611907500000|2021-01-29 08:05:00|13732.5|13728.5|13734|13730|13734|13730|13730.9|13726.9|1421
1611907800000|2021-01-29 08:10:00|13732.5|13728.5|13732.5|13728.5|13734|13730|13732.5|13728.5|1259
1611908100000|2021-01-29 08:15:00|13734|13730|13732.5|13728.5|13734|13730|13730.9|13726.9|1838
1611908400000|2021-01-29 08:20:00|13730.9|13726.9|13727.8|13723.8|13732.5|13728.5|13727.8|13723.8|2777
1611908700000|2021-01-29 08:25:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|1542
1611909000000|2021-01-29 08:30:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|2007
1611909300000|2021-01-29 08:35:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|943
1611909600000|2021-01-29 08:40:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|2514
1611909900000|2021-01-29 08:45:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|941
1611910200000|2021-01-29 08:50:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1563
1611910500000|2021-01-29 08:55:00|13720|13716|13720|13716|13720|13716|13720|13716|869
1611910800000|2021-01-29 09:00:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|1385
1611911100000|2021-01-29 09:05:00|13721.5|13717.5|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|1716
1611911400000|2021-01-29 09:10:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|1687
1611911700000|2021-01-29 09:15:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|573
1611912000000|2021-01-29 09:20:00|13721.5|13717.5|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|1907
1611912300000|2021-01-29 09:25:00|13720|13716|13716.8|13712.8|13720|13716|13716.8|13712.8|2131
1611912600000|2021-01-29 09:30:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1938
1611912900000|2021-01-29 09:35:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|4815
1611913200000|2021-01-29 09:40:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|2348
1611913500000|2021-01-29 09:45:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|1645
1611913800000|2021-01-29 09:50:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|1190
1611914100000|2021-01-29 09:55:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2764
1611914400000|2021-01-29 10:00:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|1247
1611914700000|2021-01-29 10:05:00|||||||||560
1611915000000|2021-01-29 10:10:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|730
1611915300000|2021-01-29 10:15:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|182
1611915600000|2021-01-29 10:20:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|3368
1611915900000|2021-01-29 10:25:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|3352
1611916200000|2021-01-29 10:30:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|2486
1611916500000|2021-01-29 10:35:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1087
1611916800000|2021-01-29 10:40:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|774
1611917100000|2021-01-29 10:45:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|315
1611917400000|2021-01-29 10:50:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|236
1611917700000|2021-01-29 10:55:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|694
1611918000000|2021-01-29 11:00:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1253
1611918300000|2021-01-29 11:05:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1705
1611918600000|2021-01-29 11:10:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|2166
1611918900000|2021-01-29 11:15:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1919
1611919200000|2021-01-29 11:20:00|13712.2|13708.2|13710.6|13706.6|13713.7|13709.7|13710.6|13706.6|3228
1611919500000|2021-01-29 11:25:00|13712.2|13708.2|13709|13705|13712.2|13708.2|13709|13705|2492
1611919800000|2021-01-29 11:30:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|1935
1611920100000|2021-01-29 11:35:00|13709|13705|13709|13705|13709|13705|13709|13705|1886
1611920400000|2021-01-29 11:40:00|13710.6|13706.6|13709|13705|13710.6|13706.6|13709|13705|2562
1611920700000|2021-01-29 11:45:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|1282
1611921000000|2021-01-29 11:50:00|13712.2|13708.2|13715.3|13711.3|13715.3|13711.3|13712.2|13708.2|1163
1611921300000|2021-01-29 11:55:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2721
1611921600000|2021-01-29 12:00:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|1317
1611921900000|2021-01-29 12:05:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|2487
1611922200000|2021-01-29 12:10:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|811
1611922500000|2021-01-29 12:15:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|1146
1611922800000|2021-01-29 12:20:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|1546
1611923100000|2021-01-29 12:25:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|433
1611923400000|2021-01-29 12:30:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|841
1611923700000|2021-01-29 12:35:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|3192
1611924000000|2021-01-29 12:40:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|2486
1611924300000|2021-01-29 12:45:00|||||||||1148
1611924600000|2021-01-29 12:50:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|3705
1611924900000|2021-01-29 12:55:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|1792
1611925200000|2021-01-29 13:00:00|13710.6|13706.6|13716.8|13712.8|13726.2|13722.2|13710.6|13706.6|19121
1611925500000|2021-01-29 13:05:00|13718.4|13714.4|13720|13716|13723.1|13719.1|13716.8|13712.8|4917
1611925800000|2021-01-29 13:10:00|13718.4|13714.4|13713.7|13709.7|13720|13716|13712.2|13708.2|7706
1611926100000|2021-01-29 13:15:00|13712.2|13708.2|13707.5|13703.5|13712.2|13708.2|13705.9|13701.9|8887
1611926400000|2021-01-29 13:20:00|13709|13705|13705.9|13701.9|13710.6|13706.6|13705.9|13701.9|6497
1611926700000|2021-01-29 13:25:00|13707.5|13703.5|13701.2|13697.2|13707.5|13703.5|13701.2|13697.2|8248
1611927000000|2021-01-29 13:30:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13693.4|13689.4|13833
1611927300000|2021-01-29 13:35:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13696.5|13692.5|10746
1611927600000|2021-01-29 13:40:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|5549
1611927900000|2021-01-29 13:45:00|13699.7|13695.7|13696.5|13692.5|13699.7|13695.7|13695|13691|6469
1611928200000|2021-01-29 13:50:00|13695|13691|13699.7|13695.7|13699.7|13695.7|13695|13691|6610
1611928500000|2021-01-29 13:55:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|4526
1611928800000|2021-01-29 14:00:00|13699.7|13695.7|13696.5|13692.5|13699.7|13695.7|13695|13691|5657
1611929100000|2021-01-29 14:05:00|13695|13691|13698.1|13694.1|13698.1|13694.1|13693.4|13689.4|5609
1611929400000|2021-01-29 14:10:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|11429
1611929700000|2021-01-29 14:15:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|2793
1611930000000|2021-01-29 14:20:00|13695|13691|13693.4|13689.4|13695|13691|13691.8|13687.8|3066
1611930300000|2021-01-29 14:25:00|13695|13691|13698.1|13694.1|13698.1|13694.1|13693.4|13689.4|7134
1611930600000|2021-01-29 14:30:00|13696.5|13692.5|13701.2|13697.2|13701.2|13697.2|13695|13691|19643
1611930900000|2021-01-29 14:35:00|13702.8|13698.8|13705.9|13701.9|13705.9|13701.9|13701.2|13697.2|5666
1611931200000|2021-01-29 14:40:00|13707.5|13703.5|13704.3|13700.3|13707.5|13703.5|13702.8|13698.8|8435
1611931500000|2021-01-29 14:45:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13702.8|13698.8|6146
1611931800000|2021-01-29 14:50:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13704.3|13700.3|2482
1611932100000|2021-01-29 14:55:00|13705.9|13701.9|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|8589
1611932400000|2021-01-29 15:00:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|5163
1611932700000|2021-01-29 15:05:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|1726
1611933000000|2021-01-29 15:10:00|13704.3|13700.3|13702.8|13698.8|13705.9|13701.9|13702.8|13698.8|4413
1611933300000|2021-01-29 15:15:00|13704.3|13700.3|13707.5|13703.5|13707.5|13703.5|13702.8|13698.8|6289
1611933600000|2021-01-29 15:20:00|13705.9|13701.9|13707.5|13703.5|13709|13705|13705.9|13701.9|7217
1611933900000|2021-01-29 15:25:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|3381
1611934200000|2021-01-29 15:30:00|13709|13705|13709|13705|13710.6|13706.6|13707.5|13703.5|6412
1611934500000|2021-01-29 15:35:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|1411
1611934800000|2021-01-29 15:40:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|3186
1611935100000|2021-01-29 15:45:00|13704.3|13700.3|13702.8|13698.8|13705.9|13701.9|13702.8|13698.8|4048
1611935400000|2021-01-29 15:50:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|5999
1611935700000|2021-01-29 15:55:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13699.7|13695.7|3815
1611936000000|2021-01-29 16:00:00|13704.3|13700.3|13707.5|13703.5|13707.5|13703.5|13702.8|13698.8|3777
1611936300000|2021-01-29 16:05:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|673
1611936600000|2021-01-29 16:10:00|13709|13705|13709|13705|13709|13705|13707.5|13703.5|2563
1611936900000|2021-01-29 16:15:00|13707.5|13703.5|13709|13705|13709|13705|13707.5|13703.5|1500
1611937200000|2021-01-29 16:20:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13709|13705|3237
1611937500000|2021-01-29 16:25:00|13709|13705|13713.7|13709.7|13713.7|13709.7|13709|13705|3125
1611937800000|2021-01-29 16:30:00|13715.3|13711.3|13718.4|13714.4|13718.4|13714.4|13715.3|13711.3|6165
1611938100000|2021-01-29 16:35:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|4042
1611938400000|2021-01-29 16:40:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|3554
1611938700000|2021-01-29 16:45:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|2929
1611939000000|2021-01-29 16:50:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13712.2|13708.2|1974
1611939300000|2021-01-29 16:55:00|13716.8|13712.8|13713.7|13709.7|13716.8|13712.8|13713.7|13709.7|1284
1611939600000|2021-01-29 17:00:00|13715.3|13711.3|13710.6|13706.6|13715.3|13711.3|13710.6|13706.6|1583
1611939900000|2021-01-29 17:05:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|2398
1611940200000|2021-01-29 17:10:00|13709|13705|13713.7|13709.7|13713.7|13709.7|13709|13705|1097
1611940500000|2021-01-29 17:15:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1819
1611940800000|2021-01-29 17:20:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|6339
1611941100000|2021-01-29 17:25:00|13720|13716|13720|13716|13720|13716|13720|13716|4582
1611941400000|2021-01-29 17:30:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|5648
1611941700000|2021-01-29 17:35:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|3221
1611942000000|2021-01-29 17:40:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|1091
1611942300000|2021-01-29 17:45:00|13720|13716|13723.1|13719.1|13723.1|13719.1|13720|13716|2338
1611942600000|2021-01-29 17:50:00|13721.5|13717.5|13715.3|13711.3|13721.5|13717.5|13715.3|13711.3|2015
1611942900000|2021-01-29 17:55:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2958
1611943200000|2021-01-29 18:00:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|1648
1611943500000|2021-01-29 18:05:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|3884
1611943800000|2021-01-29 18:10:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|4862
1611944100000|2021-01-29 18:15:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|751
1611944400000|2021-01-29 18:20:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|1644
1611944700000|2021-01-29 18:25:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1621
1611945000000|2021-01-29 18:30:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|724
1611945300000|2021-01-29 18:35:00|13710.6|13706.6|13712.2|13708.2|13713.7|13709.7|13710.6|13706.6|2123
1611945600000|2021-01-29 18:40:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|426
1611945900000|2021-01-29 18:45:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|2938
1611946200000|2021-01-29 18:50:00|13710.6|13706.6|13712.2|13708.2|13713.7|13709.7|13710.6|13706.6|5192
1611946500000|2021-01-29 18:55:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|2333
1611946800000|2021-01-29 19:00:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|2213
1611947100000|2021-01-29 19:05:00|13710.6|13706.6|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|1249
1611947400000|2021-01-29 19:10:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|2203
1611947700000|2021-01-29 19:15:00|13709|13705|13712.2|13708.2|13713.7|13709.7|13709|13705|1626
1611948000000|2021-01-29 19:20:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|674
1611948300000|2021-01-29 19:25:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|2080
1611948600000|2021-01-29 19:30:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|3032
1611948900000|2021-01-29 19:35:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13712.2|13708.2|2536
1611949200000|2021-01-29 19:40:00|13712.2|13708.2|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|2253
1611949500000|2021-01-29 19:45:00|||||||||754
1611949800000|2021-01-29 19:50:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|7515
1611950100000|2021-01-29 19:55:00|13712.2|13708.2|13702.8|13698.8|13712.2|13708.2|13702.8|13698.8|13159
1611950400000|2021-01-29 20:00:00|13704.3|13700.3|13698.1|13694.1|13704.3|13700.3|13696.5|13692.5|19021
1611950700000|2021-01-29 20:05:00|13699.7|13695.7|13702.8|13698.8|13702.8|13698.8|13698.1|13694.1|8842
1611951000000|2021-01-29 20:10:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2904
1611951300000|2021-01-29 20:15:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|3836
1611951600000|2021-01-29 20:20:00|13698.1|13694.1|13701.2|13697.2|13701.2|13697.2|13698.1|13694.1|6992
1611951900000|2021-01-29 20:25:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|4959
1611952200000|2021-01-29 20:30:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|4889
1611952500000|2021-01-29 20:35:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|4664
1611952800000|2021-01-29 20:40:00|13702.8|13698.8|13705.9|13701.9|13705.9|13701.9|13701.2|13697.2|12773
1611953100000|2021-01-29 20:45:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|7742
1611953400000|2021-01-29 20:50:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|7967
1611953700000|2021-01-29 20:55:00|13709|13705|13712.2|13708.2|13713.7|13709.7|13705.9|13701.9|17844
1611954000000|2021-01-29 21:00:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13712.2|13708.2|19224
1611954300000|2021-01-29 21:05:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|4881
1611954600000|2021-01-29 21:10:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|10781
1611954900000|2021-01-29 21:15:00|13712.2|13708.2|13715.3|13711.3|13715.3|13711.3|13712.2|13708.2|4247
1611955200000|2021-01-29 21:20:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|2555
1611955500000|2021-01-29 21:25:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|6180
1611955800000|2021-01-29 21:30:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|3354
1611956100000|2021-01-29 21:35:00|13720|13716|13720|13716|13720|13716|13720|13716|2486
1611956400000|2021-01-29 21:40:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|2608
1611956700000|2021-01-29 21:45:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13720|13716|3185
1611957000000|2021-01-29 21:50:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|6796
1611957300000|2021-01-29 21:55:00|13724.7|13720.7|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|4979
1612134000000|2021-01-31 23:00:00|13723.1|13719.1|13726.2|13722.2|13726.2|13722.2|13720|13716|7488
1612134300000|2021-01-31 23:05:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13723.1|13719.1|3192
1612134600000|2021-01-31 23:10:00|13724.7|13720.7|13726.2|13722.2|13727.8|13723.8|13724.7|13720.7|4970
1612134900000|2021-01-31 23:15:00|13727|13723|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1373
1612135200000|2021-01-31 23:20:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|1248
1612135500000|2021-01-31 23:25:00|13727.8|13723.8|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|3686
1612135800000|2021-01-31 23:30:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|2460
1612136100000|2021-01-31 23:35:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|2695
1612136400000|2021-01-31 23:40:00|13726.2|13722.2|13723.1|13719.1|13726.2|13722.2|13723.1|13719.1|1807
1612136700000|2021-01-31 23:45:00|||||||||622
1612137000000|2021-01-31 23:50:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|691
1612137300000|2021-01-31 23:55:00|13725.4|13721.4|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|1445
1612137600000|2021-02-01 00:00:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|1114
1612137900000|2021-02-01 00:05:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|1249
1612138200000|2021-02-01 00:10:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|190
1612138500000|2021-02-01 00:15:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|645
1612138800000|2021-02-01 00:20:00|13720|13716|13720|13716|13720|13716|13720|13716|647
1612139100000|2021-02-01 00:25:00|||||||||696
1612139400000|2021-02-01 00:30:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13720|13716|800
1612139700000|2021-02-01 00:35:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|954
1612140000000|2021-02-01 00:40:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|859
1612140300000|2021-02-01 00:45:00|||||||||587
1612140600000|2021-02-01 00:50:00|||||||||260
1612140900000|2021-02-01 00:55:00|13720|13716|13720|13716|13720|13716|13720|13716|270
1612141200000|2021-02-01 01:00:00|13718.4|13714.4|13721.5|13717.5|13721.5|13717.5|13718.4|13714.4|1358
1612141500000|2021-02-01 01:05:00|13720|13716|13720|13716|13721.5|13717.5|13720|13716|84
1612141800000|2021-02-01 01:10:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|514
1612142100000|2021-02-01 01:15:00|13720|13716|13720|13716|13721.5|13717.5|13720|13716|432
1612142400000|2021-02-01 01:20:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|1530
1612142700000|2021-02-01 01:25:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|872
1612143000000|2021-02-01 01:30:00|||||||||543
1612143300000|2021-02-01 01:35:00|||||||||217
1612143600000|2021-02-01 01:40:00|||||||||758
1612143900000|2021-02-01 01:45:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|1107
1612144200000|2021-02-01 01:50:00|||||||||94
1612144500000|2021-02-01 01:55:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|194
1612144800000|2021-02-01 02:00:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|1020
1612145100000|2021-02-01 02:05:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1580
1612145400000|2021-02-01 02:10:00|||||||||5
1612145700000|2021-02-01 02:15:00|||||||||227
1612146000000|2021-02-01 02:20:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|532
1612146300000|2021-02-01 02:25:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|947
1612146600000|2021-02-01 02:30:00|||||||||89
1612146900000|2021-02-01 02:35:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|567
1612147200000|2021-02-01 02:40:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|128
1612147500000|2021-02-01 02:45:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|304
1612147800000|2021-02-01 02:50:00|||||||||110
1612148100000|2021-02-01 02:55:00|||||||||31
1612148400000|2021-02-01 03:00:00|||||||||30
1612148700000|2021-02-01 03:05:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|606
1612149000000|2021-02-01 03:10:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|396
1612149300000|2021-02-01 03:15:00|||||||||433
1612149600000|2021-02-01 03:20:00|||||||||1229
1612149900000|2021-02-01 03:25:00|||||||||158
1612150200000|2021-02-01 03:30:00|||||||||767
1612150500000|2021-02-01 03:35:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|208
1612150800000|2021-02-01 03:40:00|||||||||99
1612151100000|2021-02-01 03:45:00|||||||||158
1612151400000|2021-02-01 03:50:00|||||||||574
1612151700000|2021-02-01 03:55:00|||||||||177
1612152000000|2021-02-01 04:00:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|670
1612152300000|2021-02-01 04:05:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1371
1612152600000|2021-02-01 04:10:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1216
1612152900000|2021-02-01 04:15:00|||||||||70
1612153200000|2021-02-01 04:20:00|||||||||103
1612153500000|2021-02-01 04:25:00|||||||||386
1612153800000|2021-02-01 04:30:00|||||||||123
1612154100000|2021-02-01 04:35:00|||||||||134
1612154400000|2021-02-01 04:40:00|||||||||129
1612154700000|2021-02-01 04:45:00|||||||||87
1612155000000|2021-02-01 04:50:00|||||||||29
1612155300000|2021-02-01 04:55:00|||||||||4
1612155600000|2021-02-01 05:00:00|||||||||20
1612155900000|2021-02-01 05:05:00|||||||||372
1612156200000|2021-02-01 05:10:00|||||||||413
1612156500000|2021-02-01 05:15:00|||||||||360
1612156800000|2021-02-01 05:20:00|||||||||194
1612157100000|2021-02-01 05:25:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1451
1612157400000|2021-02-01 05:30:00|||||||||607
1612157700000|2021-02-01 05:35:00|||||||||14
1612158000000|2021-02-01 05:40:00|||||||||123
1612158300000|2021-02-01 05:45:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|812
1612158600000|2021-02-01 05:50:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|246
1612158900000|2021-02-01 05:55:00|||||||||54
1612159200000|2021-02-01 06:00:00|||||||||314
1612159500000|2021-02-01 06:05:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|213
1612159800000|2021-02-01 06:10:00|||||||||347
1612160100000|2021-02-01 06:15:00|||||||||228
1612160400000|2021-02-01 06:20:00|||||||||197
1612160700000|2021-02-01 06:25:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|118
1612161000000|2021-02-01 06:30:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|401
1612161300000|2021-02-01 06:35:00|||||||||386
1612161600000|2021-02-01 06:40:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|2173
1612161900000|2021-02-01 06:45:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|1349
1612162200000|2021-02-01 06:50:00|||||||||249
1612162500000|2021-02-01 06:55:00|||||||||323
1612162800000|2021-02-01 07:00:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|2563
1612163100000|2021-02-01 07:05:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|2133
1612163400000|2021-02-01 07:10:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|430
1612163700000|2021-02-01 07:15:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|495
1612164000000|2021-02-01 07:20:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|520
1612164300000|2021-02-01 07:25:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|1981
1612164600000|2021-02-01 07:30:00|13712.2|13708.2|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|2871
1612164900000|2021-02-01 07:35:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|1507
1612165200000|2021-02-01 07:40:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|2460
1612165500000|2021-02-01 07:45:00|13712.2|13708.2|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|582
1612165800000|2021-02-01 07:50:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|1119
1612166100000|2021-02-01 07:55:00|||||||||503
1612166400000|2021-02-01 08:00:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|2711
1612166700000|2021-02-01 08:05:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|1392
1612167000000|2021-02-01 08:10:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13712.2|13708.2|6193
1612167300000|2021-02-01 08:15:00|13713.7|13709.7|13715.3|13711.3|13716.8|13712.8|13713.7|13709.7|1348
1612167600000|2021-02-01 08:20:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|816
1612167900000|2021-02-01 08:25:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|3072
1612168200000|2021-02-01 08:30:00|13713.7|13709.7|13712.2|13708.2|13715.3|13711.3|13712.2|13708.2|5143
1612168500000|2021-02-01 08:35:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|1372
1612168800000|2021-02-01 08:40:00|13710.6|13706.6|13712.2|13708.2|13712.2|13708.2|13710.6|13706.6|6749
1612169100000|2021-02-01 08:45:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|828
1612169400000|2021-02-01 08:50:00|||||||||1075
1612169700000|2021-02-01 08:55:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|1016
1612170000000|2021-02-01 09:00:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|739
1612170300000|2021-02-01 09:05:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|1925
1612170600000|2021-02-01 09:10:00|13709|13705|13709|13705|13709|13705|13709|13705|1394
1612170900000|2021-02-01 09:15:00|13710.6|13706.6|13710.6|13706.6|13710.6|13706.6|13709|13705|1862
1612171200000|2021-02-01 09:20:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13709|13705|2425
1612171500000|2021-02-01 09:25:00|||||||||639
1612171800000|2021-02-01 09:30:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|196
1612172100000|2021-02-01 09:35:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|490
1612172400000|2021-02-01 09:40:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|2106
1612172700000|2021-02-01 09:45:00|13712.2|13708.2|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|1096
1612173000000|2021-02-01 09:50:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1182
1612173300000|2021-02-01 09:55:00|||||||||389
1612173600000|2021-02-01 10:00:00|||||||||664
1612173900000|2021-02-01 10:05:00|13715.3|13711.3|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|619
1612174200000|2021-02-01 10:10:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|602
1612174500000|2021-02-01 10:15:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2213
1612174800000|2021-02-01 10:20:00|||||||||490
1612175100000|2021-02-01 10:25:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|322
1612175400000|2021-02-01 10:30:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|4004
1612175700000|2021-02-01 10:35:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|2186
1612176000000|2021-02-01 10:40:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|2274
1612176300000|2021-02-01 10:45:00|13721.5|13717.5|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|3546
1612176600000|2021-02-01 10:50:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|395
1612176900000|2021-02-01 10:55:00|13721.5|13717.5|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|2116
1612177200000|2021-02-01 11:00:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|2243
1612177500000|2021-02-01 11:05:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|1047
1612177800000|2021-02-01 11:10:00|13720|13716|13718.4|13714.4|13720|13716|13718.4|13714.4|278
1612178100000|2021-02-01 11:15:00|||||||||302
1612178400000|2021-02-01 11:20:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|2117
1612178700000|2021-02-01 11:25:00|13718.4|13714.4|13715.3|13711.3|13718.4|13714.4|13715.3|13711.3|1768
1612179000000|2021-02-01 11:30:00|||||||||781
1612179300000|2021-02-01 11:35:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|1018
1612179600000|2021-02-01 11:40:00|||||||||1235
1612179900000|2021-02-01 11:45:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|2083
1612180200000|2021-02-01 11:50:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|495
1612180500000|2021-02-01 11:55:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|1285
1612180800000|2021-02-01 12:00:00|||||||||154
1612181100000|2021-02-01 12:05:00|||||||||447
1612181400000|2021-02-01 12:10:00|||||||||290
1612181700000|2021-02-01 12:15:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|400
1612182000000|2021-02-01 12:20:00|||||||||1418
1612182300000|2021-02-01 12:25:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1466
1612182600000|2021-02-01 12:30:00|||||||||1291
1612182900000|2021-02-01 12:35:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1129
1612183200000|2021-02-01 12:40:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1646
1612183500000|2021-02-01 12:45:00|||||||||360
1612183800000|2021-02-01 12:50:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1198
1612184100000|2021-02-01 12:55:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|636
1612184400000|2021-02-01 13:00:00|13715.3|13711.3|13720|13716|13720|13716|13715.3|13711.3|7042
1612184700000|2021-02-01 13:05:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|1228
1612185000000|2021-02-01 13:10:00|13720|13716|13718.4|13714.4|13720|13716|13718.4|13714.4|3400
1612185300000|2021-02-01 13:15:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|1994
1612185600000|2021-02-01 13:20:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|2005
1612185900000|2021-02-01 13:25:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13715.3|13711.3|4056
1612186200000|2021-02-01 13:30:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1566
1612186500000|2021-02-01 13:35:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1839
1612186800000|2021-02-01 13:40:00|13715.3|13711.3|13718.4|13714.4|13718.4|13714.4|13713.7|13709.7|3330
1612187100000|2021-02-01 13:45:00|13720|13716|13716.8|13712.8|13720|13716|13716.8|13712.8|6292
1612187400000|2021-02-01 13:50:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|1188
1612187700000|2021-02-01 13:55:00|13716.8|13712.8|13713.7|13709.7|13716.8|13712.8|13713.7|13709.7|6357
1612188000000|2021-02-01 14:00:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|3986
1612188300000|2021-02-01 14:05:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|2092
1612188600000|2021-02-01 14:10:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|2850
1612188900000|2021-02-01 14:15:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|2830
1612189200000|2021-02-01 14:20:00|13713.7|13709.7|13712.2|13708.2|13715.3|13711.3|13712.2|13708.2|3230
1612189500000|2021-02-01 14:25:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|2936
1612189800000|2021-02-01 14:30:00|13712.2|13708.2|13712.2|13708.2|13713.7|13709.7|13710.6|13706.6|5729
1612190100000|2021-02-01 14:35:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13712.2|13708.2|2201
1612190400000|2021-02-01 14:40:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|991
1612190700000|2021-02-01 14:45:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13715.3|13711.3|5532
1612191000000|2021-02-01 14:50:00|13720|13716|13724.7|13720.7|13724.7|13720.7|13718.4|13714.4|12168
1612191300000|2021-02-01 14:55:00|13723.1|13719.1|13720|13716|13723.1|13719.1|13718.4|13714.4|4127
1612191600000|2021-02-01 15:00:00|13721.5|13717.5|13723.1|13719.1|13724.7|13720.7|13718.4|13714.4|14011
1612191900000|2021-02-01 15:05:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|3437
1612192200000|2021-02-01 15:10:00|13723.1|13719.1|13718.4|13714.4|13723.1|13719.1|13718.4|13714.4|3586
1612192500000|2021-02-01 15:15:00|13716.8|13712.8|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|3537
1612192800000|2021-02-01 15:20:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|3051
1612193100000|2021-02-01 15:25:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|6753
1612193400000|2021-02-01 15:30:00|13720|13716|13716.8|13712.8|13720|13716|13716.8|13712.8|3315
1612193700000|2021-02-01 15:35:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|1950
1612194000000|2021-02-01 15:40:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|1595
1612194300000|2021-02-01 15:45:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|2479
1612194600000|2021-02-01 15:50:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|5561
1612194900000|2021-02-01 15:55:00|13724.7|13720.7|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|5824
1612195200000|2021-02-01 16:00:00|13723.1|13719.1|13724.7|13720.7|13726.2|13722.2|13723.1|13719.1|7445
1612195500000|2021-02-01 16:05:00|||||||||4626
1612195800000|2021-02-01 16:10:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|1469
1612196100000|2021-02-01 16:15:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|4631
1612196400000|2021-02-01 16:20:00|13726.2|13722.2|13729.3|13725.3|13729.3|13725.3|13726.2|13722.2|10303
1612196700000|2021-02-01 16:25:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13726.2|13722.2|7124
1612197000000|2021-02-01 16:30:00|||||||||2290
1612197300000|2021-02-01 16:35:00|13726.2|13722.2|13726.2|13722.2|13727.8|13723.8|13726.2|13722.2|4293
1612197600000|2021-02-01 16:40:00|||||||||370
1612197900000|2021-02-01 16:45:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|4397
1612198200000|2021-02-01 16:50:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|6914
1612198500000|2021-02-01 16:55:00|13727.8|13723.8|13729.3|13725.3|13730.9|13726.9|13727.8|13723.8|2444
1612198800000|2021-02-01 17:00:00|13727.8|13723.8|13730.9|13726.9|13730.9|13726.9|13727.8|13723.8|2367
1612199100000|2021-02-01 17:05:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|533
1612199400000|2021-02-01 17:10:00|||||||||622
1612199700000|2021-02-01 17:15:00|||||||||1784
1612200000000|2021-02-01 17:20:00|||||||||546
1612200300000|2021-02-01 17:25:00|||||||||639
1612200600000|2021-02-01 17:30:00|||||||||905
1612200900000|2021-02-01 17:35:00|||||||||1182
1612201200000|2021-02-01 17:40:00|13727.8|13723.8|13729.3|13725.3|13729.3|13725.3|13727.8|13723.8|2920
1612201500000|2021-02-01 17:45:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|5971
1612201800000|2021-02-01 17:50:00|||||||||1052
1612202100000|2021-02-01 17:55:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|4138
1612202400000|2021-02-01 18:00:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|2539
1612202700000|2021-02-01 18:05:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|2414
1612203000000|2021-02-01 18:10:00|13726.2|13722.2|13724.7|13720.7|13726.2|13722.2|13723.1|13719.1|2121
1612203300000|2021-02-01 18:15:00|13723.1|13719.1|13724.7|13720.7|13724.7|13720.7|13723.1|13719.1|166
1612203600000|2021-02-01 18:20:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13723.1|13719.1|3246
1612203900000|2021-02-01 18:25:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|1164
1612204200000|2021-02-01 18:30:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|1010
1612204500000|2021-02-01 18:35:00|||||||||113
1612204800000|2021-02-01 18:40:00|13724.7|13720.7|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|516
1612205100000|2021-02-01 18:45:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|1143
1612205400000|2021-02-01 18:50:00|13723.9|13719.9|13724.7|13720.7|13724.7|13720.7|13723.9|13719.9|1094
1612205700000|2021-02-01 18:55:00|||||||||907
1612206000000|2021-02-01 19:00:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|1548
1612206300000|2021-02-01 19:05:00|||||||||565
1612206600000|2021-02-01 19:10:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1574
1612206900000|2021-02-01 19:15:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|575
1612207200000|2021-02-01 19:20:00|||||||||1076
1612207500000|2021-02-01 19:25:00|13721.5|13717.5|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|4354
1612207800000|2021-02-01 19:30:00|13720|13716|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|3262
1612208100000|2021-02-01 19:35:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|1084
1612208400000|2021-02-01 19:40:00|13720|13716|13718.4|13714.4|13720|13716|13718.4|13714.4|2223
1612208700000|2021-02-01 19:45:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|4007
1612209000000|2021-02-01 19:50:00|13720|13716|13721.5|13717.5|13721.5|13717.5|13720|13716|725
1612209300000|2021-02-01 19:55:00|13720|13716|13720|13716|13720|13716|13720|13716|3876
1612209600000|2021-02-01 20:00:00|13721.5|13717.5|13724.7|13720.7|13726.2|13722.2|13721.5|13717.5|11127
1612209900000|2021-02-01 20:05:00|||||||||732
1612210200000|2021-02-01 20:10:00|||||||||3068
1612210500000|2021-02-01 20:15:00|13723.1|13719.1|13721.5|13717.5|13723.1|13719.1|13721.5|13717.5|1729
1612210800000|2021-02-01 20:20:00|||||||||375
1612211100000|2021-02-01 20:25:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|915
1612211400000|2021-02-01 20:30:00|13724.7|13720.7|13729.3|13725.3|13729.3|13725.3|13724.7|13720.7|4688
1612211700000|2021-02-01 20:35:00|13727.8|13723.8|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|2842
1612212000000|2021-02-01 20:40:00|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|13729.3|13725.3|5075
1612212300000|2021-02-01 20:45:00|||||||||1383
1612212600000|2021-02-01 20:50:00|13727.8|13723.8|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|4027
1612212900000|2021-02-01 20:55:00|13726.2|13722.2|13727.8|13723.8|13727.8|13723.8|13726.2|13722.2|3622
1612213200000|2021-02-01 21:00:00|13729.3|13725.3|13727.8|13723.8|13729.3|13725.3|13727.8|13723.8|1633
1612213500000|2021-02-01 21:05:00|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|13726.2|13722.2|625
1612213800000|2021-02-01 21:10:00|13724.7|13720.7|13726.2|13722.2|13726.2|13722.2|13724.7|13720.7|2377
1612214100000|2021-02-01 21:15:00|13724.7|13720.7|13724.7|13720.7|13726.2|13722.2|13724.7|13720.7|2496
1612214400000|2021-02-01 21:20:00|||||||||2565
1612214700000|2021-02-01 21:25:00|13723.1|13719.1|13721.5|13717.5|13724.7|13720.7|13721.5|13717.5|5953
1612215000000|2021-02-01 21:30:00|13723.1|13719.1|13723.1|13719.1|13724.7|13720.7|13720|13716|2605
1612215300000|2021-02-01 21:35:00|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|13724.7|13720.7|2368
1612215600000|2021-02-01 21:40:00|13723.1|13719.1|13720|13716|13723.1|13719.1|13720|13716|6574
1612215900000|2021-02-01 21:45:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13716.8|13712.8|6143
1612216200000|2021-02-01 21:50:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|3718
1612216500000|2021-02-01 21:55:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|4410
1612220400000|2021-02-01 23:00:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1554
1612220700000|2021-02-01 23:05:00|||||||||115
1612221000000|2021-02-01 23:10:00|||||||||170
1612221300000|2021-02-01 23:15:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|102
1612221600000|2021-02-01 23:20:00|||||||||51
1612221900000|2021-02-01 23:25:00|||||||||9
1612222200000|2021-02-01 23:30:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|240
1612222500000|2021-02-01 23:35:00|||||||||426
1612222800000|2021-02-01 23:40:00|||||||||210
1612223100000|2021-02-01 23:45:00|||||||||158
1612223400000|2021-02-01 23:50:00|||||||||65
1612223700000|2021-02-01 23:55:00|||||||||130
1612224000000|2021-02-02 00:00:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|208
1612224300000|2021-02-02 00:05:00|||||||||333
1612224600000|2021-02-02 00:10:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|610
1612224900000|2021-02-02 00:15:00|||||||||132
1612225200000|2021-02-02 00:20:00|||||||||300
1612225500000|2021-02-02 00:25:00|||||||||657
1612225800000|2021-02-02 00:30:00|||||||||375
1612226100000|2021-02-02 00:35:00|13720|13716|13720|13716|13720|13716|13720|13716|119
1612226400000|2021-02-02 00:40:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13720|13716|4120
1612226700000|2021-02-02 00:45:00|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|13723.1|13719.1|1254
1612227000000|2021-02-02 00:50:00|||||||||126
1612227300000|2021-02-02 00:55:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|1011
1612227600000|2021-02-02 01:00:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|1676
1612227900000|2021-02-02 01:05:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|331
1612228200000|2021-02-02 01:10:00|||||||||183
1612228500000|2021-02-02 01:15:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|5724
1612228800000|2021-02-02 01:20:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|1332
1612229100000|2021-02-02 01:25:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|710
1612229400000|2021-02-02 01:30:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1071
1612229700000|2021-02-02 01:35:00|||||||||313
1612230000000|2021-02-02 01:40:00|||||||||21
1612230300000|2021-02-02 01:45:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|173
1612230600000|2021-02-02 01:50:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13713.7|13709.7|7600
1612230900000|2021-02-02 01:55:00|||||||||245
1612231200000|2021-02-02 02:00:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|344
1612231500000|2021-02-02 02:05:00|||||||||42
1612231800000|2021-02-02 02:10:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|768
1612232100000|2021-02-02 02:15:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|149
1612232400000|2021-02-02 02:20:00|||||||||455
1612232700000|2021-02-02 02:25:00|||||||||127
1612233000000|2021-02-02 02:30:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|359
1612233300000|2021-02-02 02:35:00|||||||||56
1612233600000|2021-02-02 02:40:00|||||||||127
1612233900000|2021-02-02 02:45:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|2916
1612234200000|2021-02-02 02:50:00|13713.7|13709.7|13715.3|13711.3|13715.3|13711.3|13713.7|13709.7|328
1612234500000|2021-02-02 02:55:00|||||||||429
1612234800000|2021-02-02 03:00:00|||||||||172
1612235100000|2021-02-02 03:05:00|||||||||21
1612235400000|2021-02-02 03:10:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|131
1612235700000|2021-02-02 03:15:00|||||||||117
1612236000000|2021-02-02 03:20:00|||||||||3
1612236300000|2021-02-02 03:25:00|||||||||207
1612236600000|2021-02-02 03:30:00|13716.8|13712.8|13720|13716|13721.5|13717.5|13716.8|13712.8|4116
1612236900000|2021-02-02 03:35:00|13721.5|13717.5|13720|13716|13721.5|13717.5|13720|13716|2760
1612237200000|2021-02-02 03:40:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13721.5|13717.5|2807
1612237500000|2021-02-02 03:45:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|1059
1612237800000|2021-02-02 03:50:00|13720|13716|13720|13716|13720|13716|13720|13716|437
1612238100000|2021-02-02 03:55:00|||||||||528
1612238400000|2021-02-02 04:00:00|||||||||207
1612238700000|2021-02-02 04:05:00|||||||||23
1612239000000|2021-02-02 04:10:00|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|13721.5|13717.5|1651
1612239300000|2021-02-02 04:15:00|13720|13716|13720|13716|13720|13716|13720|13716|680
1612239600000|2021-02-02 04:20:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|340
1612239900000|2021-02-02 04:25:00|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|13718.4|13714.4|483
1612240200000|2021-02-02 04:30:00|13720|13716|13720|13716|13720|13716|13718.4|13714.4|1384
1612240500000|2021-02-02 04:35:00|13719.2|13715.2|13720|13716|13720|13716|13718.4|13714.4|127
1612240800000|2021-02-02 04:40:00|13718.4|13714.4|13720|13716|13720|13716|13718.4|13714.4|616
1612241100000|2021-02-02 04:45:00|13718.4|13714.4|13718.4|13714.4|13720|13716|13718.4|13714.4|895
1612241400000|2021-02-02 04:50:00|||||||||50
1612241700000|2021-02-02 04:55:00|||||||||379
1612242000000|2021-02-02 05:00:00|||||||||2
1612242300000|2021-02-02 05:05:00|||||||||74
1612242600000|2021-02-02 05:10:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|118
1612242900000|2021-02-02 05:15:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|299
1612243200000|2021-02-02 05:20:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|325
1612243500000|2021-02-02 05:25:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|1872
1612243800000|2021-02-02 05:30:00|||||||||532
1612244100000|2021-02-02 05:35:00|||||||||398
1612244400000|2021-02-02 05:40:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|1781
1612244700000|2021-02-02 05:45:00|||||||||151
1612245000000|2021-02-02 05:50:00|||||||||16
1612245300000|2021-02-02 05:55:00|||||||||138
1612245600000|2021-02-02 06:00:00|||||||||114
1612245900000|2021-02-02 06:05:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|960
1612246200000|2021-02-02 06:10:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|563
1612246500000|2021-02-02 06:15:00|||||||||113
1612246800000|2021-02-02 06:20:00|||||||||172
1612247100000|2021-02-02 06:25:00|||||||||180
1612247400000|2021-02-02 06:30:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|1882
1612247700000|2021-02-02 06:35:00|||||||||7
1612248000000|2021-02-02 06:40:00|||||||||108
1612248300000|2021-02-02 06:45:00|||||||||260
1612248600000|2021-02-02 06:50:00|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|13715.3|13711.3|348
1612248900000|2021-02-02 06:55:00|||||||||95
1612249200000|2021-02-02 07:00:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13715.3|13711.3|2401
1612249500000|2021-02-02 07:05:00|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|13716.8|13712.8|223
1612249800000|2021-02-02 07:10:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|1022
1612250100000|2021-02-02 07:15:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13716.8|13712.8|1041
1612250400000|2021-02-02 07:20:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1171
1612250700000|2021-02-02 07:25:00|||||||||540
1612251000000|2021-02-02 07:30:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|199
1612251300000|2021-02-02 07:35:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13715.3|13711.3|1077
1612251600000|2021-02-02 07:40:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|1819
1612251900000|2021-02-02 07:45:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|381
1612252200000|2021-02-02 07:50:00|13713.7|13709.7|13712.2|13708.2|13713.7|13709.7|13712.2|13708.2|3844
1612252500000|2021-02-02 07:55:00|13713.7|13709.7|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|1133
1612252800000|2021-02-02 08:00:00|13712.2|13708.2|13713.7|13709.7|13713.7|13709.7|13712.2|13708.2|1408
1612253100000|2021-02-02 08:05:00|13712.2|13708.2|13710.6|13706.6|13712.2|13708.2|13710.6|13706.6|2819
1612253400000|2021-02-02 08:10:00|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|13712.2|13708.2|2590
1612253700000|2021-02-02 08:15:00|13710.6|13706.6|13709|13705|13710.6|13706.6|13707.5|13703.5|3431
1612254000000|2021-02-02 08:20:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|7683
1612254300000|2021-02-02 08:25:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|4751
1612254600000|2021-02-02 08:30:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13701.2|13697.2|8987
1612254900000|2021-02-02 08:35:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13702.8|13698.8|2443
1612255200000|2021-02-02 08:40:00|13707.5|13703.5|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|1196
1612255500000|2021-02-02 08:45:00|13709|13705|13707.5|13703.5|13709|13705|13707.5|13703.5|2186
1612255800000|2021-02-02 08:50:00|13705.9|13701.9|13707.5|13703.5|13707.5|13703.5|13705.9|13701.9|1500
1612256100000|2021-02-02 08:55:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|1387
1612256400000|2021-02-02 09:00:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|457
1612256700000|2021-02-02 09:05:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|392
1612257000000|2021-02-02 09:10:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|4279
1612257300000|2021-02-02 09:15:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2986
1612257600000|2021-02-02 09:20:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|1615
1612257900000|2021-02-02 09:25:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1866
1612258200000|2021-02-02 09:30:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|171
1612258500000|2021-02-02 09:35:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|2168
1612258800000|2021-02-02 09:40:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|5099
1612259100000|2021-02-02 09:45:00|13699.7|13695.7|13701.2|13697.2|13702.8|13698.8|13699.7|13695.7|1306
1612259400000|2021-02-02 09:50:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|2095
1612259700000|2021-02-02 09:55:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|674
1612260000000|2021-02-02 10:00:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|2645
1612260300000|2021-02-02 10:05:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1290
1612260600000|2021-02-02 10:10:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|591
1612260900000|2021-02-02 10:15:00|||||||||1181
1612261200000|2021-02-02 10:20:00|||||||||736
1612261500000|2021-02-02 10:25:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|565
1612261800000|2021-02-02 10:30:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|1413
1612262100000|2021-02-02 10:35:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|801
1612262400000|2021-02-02 10:40:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|378
1612262700000|2021-02-02 10:45:00|||||||||525
1612263000000|2021-02-02 10:50:00|||||||||689
1612263300000|2021-02-02 10:55:00|||||||||621
1612263600000|2021-02-02 11:00:00|||||||||816
1612263900000|2021-02-02 11:05:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|667
1612264200000|2021-02-02 11:10:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1779
1612264500000|2021-02-02 11:15:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|731
1612264800000|2021-02-02 11:20:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1051
1612265100000|2021-02-02 11:25:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|4821
1612265400000|2021-02-02 11:30:00|||||||||391
1612265700000|2021-02-02 11:35:00|||||||||1361
1612266000000|2021-02-02 11:40:00|||||||||1366
1612266300000|2021-02-02 11:45:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|2967
1612266600000|2021-02-02 11:50:00|||||||||247
1612266900000|2021-02-02 11:55:00|||||||||421
1612267200000|2021-02-02 12:00:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1768
1612267500000|2021-02-02 12:05:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1543
1612267800000|2021-02-02 12:10:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|1017
1612268100000|2021-02-02 12:15:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|5072
1612268400000|2021-02-02 12:20:00|13695|13691|13695|13691|13695|13691|13695|13691|2584
1612268700000|2021-02-02 12:25:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|6467
1612269000000|2021-02-02 12:30:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2222
1612269300000|2021-02-02 12:35:00|13695|13691|13695|13691|13695|13691|13695|13691|1290
1612269600000|2021-02-02 12:40:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|4268
1612269900000|2021-02-02 12:45:00|13695|13691|13695|13691|13695|13691|13695|13691|649
1612270200000|2021-02-02 12:50:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|3054
1612270500000|2021-02-02 12:55:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|6932
1612270800000|2021-02-02 13:00:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|3142
1612271100000|2021-02-02 13:05:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13691.8|13687.8|6305
1612271400000|2021-02-02 13:10:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13693.4|13689.4|5626
1612271700000|2021-02-02 13:15:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|2764
1612272000000|2021-02-02 13:20:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|3470
1612272300000|2021-02-02 13:25:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|5196
1612272600000|2021-02-02 13:30:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|716
1612272900000|2021-02-02 13:35:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|5139
1612273200000|2021-02-02 13:40:00|13696.5|13692.5|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|1041
1612273500000|2021-02-02 13:45:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|6748
1612273800000|2021-02-02 13:50:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1791
1612274100000|2021-02-02 13:55:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|2116
1612274400000|2021-02-02 14:00:00|13695|13691|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|3613
1612274700000|2021-02-02 14:05:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|2193
1612275000000|2021-02-02 14:10:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|3237
1612275300000|2021-02-02 14:15:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|3286
1612275600000|2021-02-02 14:20:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|3280
1612275900000|2021-02-02 14:25:00|13699.7|13695.7|13696.5|13692.5|13699.7|13695.7|13696.5|13692.5|3782
1612276200000|2021-02-02 14:30:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|4017
1612276500000|2021-02-02 14:35:00|13691.8|13687.8|13695|13691|13695|13691|13691.8|13687.8|3645
1612276800000|2021-02-02 14:40:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13695|13691|5038
1612277100000|2021-02-02 14:45:00|13696.5|13692.5|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|4346
1612277400000|2021-02-02 14:50:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|1198
1612277700000|2021-02-02 14:55:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|1807
1612278000000|2021-02-02 15:00:00|13695|13691|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|3402
1612278300000|2021-02-02 15:05:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|5726
1612278600000|2021-02-02 15:10:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|1952
1612278900000|2021-02-02 15:15:00|13695|13691|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|4703
1612279200000|2021-02-02 15:20:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|7012
1612279500000|2021-02-02 15:25:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2011
1612279800000|2021-02-02 15:30:00|13695|13691|13695|13691|13695|13691|13695|13691|1067
1612280100000|2021-02-02 15:35:00|13696.5|13692.5|13693.4|13689.4|13696.5|13692.5|13691.8|13687.8|9651
1612280400000|2021-02-02 15:40:00|13695|13691|13695|13691|13695|13691|13695|13691|2240
1612280700000|2021-02-02 15:45:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1426
1612281000000|2021-02-02 15:50:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|5038
1612281300000|2021-02-02 15:55:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|2509
1612281600000|2021-02-02 16:00:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|2695
1612281900000|2021-02-02 16:05:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13695|13691|3868
1612282200000|2021-02-02 16:10:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|7713
1612282500000|2021-02-02 16:15:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|14955
1612282800000|2021-02-02 16:20:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|2501
1612283100000|2021-02-02 16:25:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|1465
1612283400000|2021-02-02 16:30:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2825
1612283700000|2021-02-02 16:35:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|956
1612284000000|2021-02-02 16:40:00|||||||||7772
1612284300000|2021-02-02 16:45:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|2276
1612284600000|2021-02-02 16:50:00|13698.1|13694.1|13701.2|13697.2|13701.2|13697.2|13696.5|13692.5|9878
1612284900000|2021-02-02 16:55:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|1508
1612285200000|2021-02-02 17:00:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2293
1612285500000|2021-02-02 17:05:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1100
1612285800000|2021-02-02 17:10:00|||||||||1512
1612286100000|2021-02-02 17:15:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2016
1612286400000|2021-02-02 17:20:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1495
1612286700000|2021-02-02 17:25:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|1369
1612287000000|2021-02-02 17:30:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|3824
1612287300000|2021-02-02 17:35:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|3363
1612287600000|2021-02-02 17:40:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|3408
1612287900000|2021-02-02 17:45:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|544
1612288200000|2021-02-02 17:50:00|13701.2|13697.2|13702.8|13698.8|13704.3|13700.3|13701.2|13697.2|4628
1612288500000|2021-02-02 17:55:00|13701.2|13697.2|13699.7|13695.7|13702.8|13698.8|13699.7|13695.7|4602
1612288800000|2021-02-02 18:00:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|8569
1612289100000|2021-02-02 18:05:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|252
1612289400000|2021-02-02 18:10:00|||||||||58
1612289700000|2021-02-02 18:15:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|846
1612290000000|2021-02-02 18:20:00|||||||||535
1612290300000|2021-02-02 18:25:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|3006
1612290600000|2021-02-02 18:30:00|||||||||439
1612290900000|2021-02-02 18:35:00|||||||||1059
1612291200000|2021-02-02 18:40:00|||||||||675
1612291500000|2021-02-02 18:45:00|||||||||252
1612291800000|2021-02-02 18:50:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|1180
1612292100000|2021-02-02 18:55:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1114
1612292400000|2021-02-02 19:00:00|||||||||422
1612292700000|2021-02-02 19:05:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|4834
1612293000000|2021-02-02 19:10:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1166
1612293300000|2021-02-02 19:15:00|||||||||264
1612293600000|2021-02-02 19:20:00|||||||||796
1612293900000|2021-02-02 19:25:00|||||||||547
1612294200000|2021-02-02 19:30:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|811
1612294500000|2021-02-02 19:35:00|||||||||693
1612294800000|2021-02-02 19:40:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|2343
1612295100000|2021-02-02 19:45:00|13695|13691|13695|13691|13695|13691|13695|13691|2769
1612295400000|2021-02-02 19:50:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|3649
1612295700000|2021-02-02 19:55:00|13699.7|13695.7|13695|13691|13699.7|13695.7|13695|13691|4001
1612296000000|2021-02-02 20:00:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13695|13691|1561
1612296300000|2021-02-02 20:05:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|544
1612296600000|2021-02-02 20:10:00|||||||||278
1612296900000|2021-02-02 20:15:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|2326
1612297200000|2021-02-02 20:20:00|||||||||101
1612297500000|2021-02-02 20:25:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1848
1612297800000|2021-02-02 20:30:00|13699.7|13695.7|13696.5|13692.5|13699.7|13695.7|13696.5|13692.5|5646
1612298100000|2021-02-02 20:35:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|2477
1612298400000|2021-02-02 20:40:00|||||||||563
1612298700000|2021-02-02 20:45:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3452
1612299000000|2021-02-02 20:50:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|878
1612299300000|2021-02-02 20:55:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13698.1|13694.1|6003
1612299600000|2021-02-02 21:00:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|5479
1612299900000|2021-02-02 21:05:00|||||||||1479
1612300200000|2021-02-02 21:10:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1095
1612300500000|2021-02-02 21:15:00|||||||||568
1612300800000|2021-02-02 21:20:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|986
1612301100000|2021-02-02 21:25:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|3668
1612301400000|2021-02-02 21:30:00|||||||||775
1612301700000|2021-02-02 21:35:00|||||||||81
1612302000000|2021-02-02 21:40:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|1707
1612302300000|2021-02-02 21:45:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|986
1612302600000|2021-02-02 21:50:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|2980
1612302900000|2021-02-02 21:55:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|3144
1612306800000|2021-02-02 23:00:00|13702.8|13698.8|13696.5|13692.5|13702.8|13698.8|13696.5|13692.5|2595
1612307100000|2021-02-02 23:05:00|||||||||298
1612307400000|2021-02-02 23:10:00|||||||||518
1612307700000|2021-02-02 23:15:00|13695|13691|13691.8|13687.8|13695|13691|13691.8|13687.8|2175
1612308000000|2021-02-02 23:20:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|349
1612308300000|2021-02-02 23:25:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|537
1612308600000|2021-02-02 23:30:00|||||||||309
1612308900000|2021-02-02 23:35:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|972
1612309200000|2021-02-02 23:40:00|||||||||654
1612309500000|2021-02-02 23:45:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1314
1612309800000|2021-02-02 23:50:00|||||||||18
1612310100000|2021-02-02 23:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1378
1612310400000|2021-02-03 00:00:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1290
1612310700000|2021-02-03 00:05:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1001
1612311000000|2021-02-03 00:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1030
1612311300000|2021-02-03 00:15:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2284
1612311600000|2021-02-03 00:20:00|||||||||536
1612311900000|2021-02-03 00:25:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1086
1612312200000|2021-02-03 00:30:00|||||||||256
1612312500000|2021-02-03 00:35:00|13691.1|13687.1|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1377
1612312800000|2021-02-03 00:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1802
1612313100000|2021-02-03 00:45:00|||||||||265
1612313400000|2021-02-03 00:50:00|||||||||1127
1612313700000|2021-02-03 00:55:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2093
1612314000000|2021-02-03 01:00:00|||||||||492
1612314300000|2021-02-03 01:05:00|||||||||407
1612314600000|2021-02-03 01:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|344
1612314900000|2021-02-03 01:15:00|||||||||67
1612315200000|2021-02-03 01:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|286
1612315500000|2021-02-03 01:25:00|||||||||1543
1612315800000|2021-02-03 01:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|662
1612316100000|2021-02-03 01:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|931
1612316400000|2021-02-03 01:40:00|||||||||640
1612316700000|2021-02-03 01:45:00|||||||||662
1612317000000|2021-02-03 01:50:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|611
1612317300000|2021-02-03 01:55:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|853
1612317600000|2021-02-03 02:00:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1208
1612317900000|2021-02-03 02:05:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|760
1612318200000|2021-02-03 02:10:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|585
1612318500000|2021-02-03 02:15:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1439
1612318800000|2021-02-03 02:20:00|||||||||118
1612319100000|2021-02-03 02:25:00|||||||||621
1612319400000|2021-02-03 02:30:00|||||||||1160
1612319700000|2021-02-03 02:35:00|13688.7|13684.7|13690.3|13686.3|13691.8|13687.8|13688.7|13684.7|1328
1612320000000|2021-02-03 02:40:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|571
1612320300000|2021-02-03 02:45:00|||||||||321
1612320600000|2021-02-03 02:50:00|||||||||11
1612320900000|2021-02-03 02:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|173
1612321200000|2021-02-03 03:00:00|||||||||16
1612321500000|2021-02-03 03:05:00|||||||||237
1612321800000|2021-02-03 03:10:00|||||||||383
1612322100000|2021-02-03 03:15:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2239
1612322400000|2021-02-03 03:20:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|952
1612322700000|2021-02-03 03:25:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1860
1612323000000|2021-02-03 03:30:00|||||||||110
1612323300000|2021-02-03 03:35:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|747
1612323600000|2021-02-03 03:40:00|||||||||298
1612323900000|2021-02-03 03:45:00|||||||||849
1612324200000|2021-02-03 03:50:00|||||||||225
1612324500000|2021-02-03 03:55:00|||||||||168
1612324800000|2021-02-03 04:00:00|13695|13691|13695|13691|13695|13691|13695|13691|1294
1612325100000|2021-02-03 04:05:00|||||||||121
1612325400000|2021-02-03 04:10:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|746
1612325700000|2021-02-03 04:15:00|||||||||283
1612326000000|2021-02-03 04:20:00|||||||||56
1612326300000|2021-02-03 04:25:00|||||||||73
1612326600000|2021-02-03 04:30:00|||||||||110
1612326900000|2021-02-03 04:35:00|||||||||10
1612327200000|2021-02-03 04:40:00|||||||||69
1612327500000|2021-02-03 04:45:00|13695|13691|13695|13691|13695|13691|13695|13691|319
1612327800000|2021-02-03 04:50:00|||||||||100
1612328100000|2021-02-03 04:55:00|||||||||4
1612328400000|2021-02-03 05:00:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|200
1612328700000|2021-02-03 05:05:00|||||||||145
1612329000000|2021-02-03 05:10:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|782
1612329300000|2021-02-03 05:15:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1190
1612329600000|2021-02-03 05:20:00|13692.6|13688.6|13693.4|13689.4|13693.4|13689.4|13692.6|13688.6|1534
1612329900000|2021-02-03 05:25:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|88
1612330200000|2021-02-03 05:30:00|||||||||3
1612330500000|2021-02-03 05:35:00|||||||||19
1612330800000|2021-02-03 05:40:00|||||||||112
1612331100000|2021-02-03 05:45:00|||||||||882
1612331400000|2021-02-03 05:50:00|13695|13691|13695|13691|13695|13691|13695|13691|539
1612331700000|2021-02-03 05:55:00|||||||||40
1612332000000|2021-02-03 06:00:00|||||||||428
1612332300000|2021-02-03 06:05:00|||||||||328
1612332600000|2021-02-03 06:10:00|||||||||32
1612332900000|2021-02-03 06:15:00|||||||||628
1612333200000|2021-02-03 06:20:00|||||||||285
1612333500000|2021-02-03 06:25:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|436
1612333800000|2021-02-03 06:30:00|13695|13691|13695|13691|13695|13691|13695|13691|158
1612334100000|2021-02-03 06:35:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|291
1612334400000|2021-02-03 06:40:00|13695|13691|13695|13691|13695|13691|13695|13691|114
1612334700000|2021-02-03 06:45:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|609
1612335000000|2021-02-03 06:50:00|13695|13691|13695|13691|13695|13691|13695|13691|839
1612335300000|2021-02-03 06:55:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1018
1612335600000|2021-02-03 07:00:00|||||||||179
1612335900000|2021-02-03 07:05:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1348
1612336200000|2021-02-03 07:10:00|||||||||332
1612336500000|2021-02-03 07:15:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2078
1612336800000|2021-02-03 07:20:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|503
1612337100000|2021-02-03 07:25:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1361
1612337400000|2021-02-03 07:30:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2484
1612337700000|2021-02-03 07:35:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|892
1612338000000|2021-02-03 07:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|283
1612338300000|2021-02-03 07:45:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1198
1612338600000|2021-02-03 07:50:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|3598
1612338900000|2021-02-03 07:55:00|||||||||1385
1612339200000|2021-02-03 08:00:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|3626
1612339500000|2021-02-03 08:05:00|13687.2|13683.2|13684|13680|13687.2|13683.2|13684|13680|10807
1612339800000|2021-02-03 08:10:00|||||||||2800
1612340100000|2021-02-03 08:15:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|2162
1612340400000|2021-02-03 08:20:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|3092
1612340700000|2021-02-03 08:25:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2986
1612341000000|2021-02-03 08:30:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2569
1612341300000|2021-02-03 08:35:00|||||||||537
1612341600000|2021-02-03 08:40:00|||||||||825
1612341900000|2021-02-03 08:45:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3634
1612342200000|2021-02-03 08:50:00|||||||||779
1612342500000|2021-02-03 08:55:00|||||||||1211
1612342800000|2021-02-03 09:00:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|960
1612343100000|2021-02-03 09:05:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|3208
1612343400000|2021-02-03 09:10:00|||||||||1381
1612343700000|2021-02-03 09:15:00|||||||||293
1612344000000|2021-02-03 09:20:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2892
1612344300000|2021-02-03 09:25:00|||||||||405
1612344600000|2021-02-03 09:30:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|551
1612344900000|2021-02-03 09:35:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1563
1612345200000|2021-02-03 09:40:00|||||||||550
1612345500000|2021-02-03 09:45:00|||||||||741
1612345800000|2021-02-03 09:50:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1372
1612346100000|2021-02-03 09:55:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|3630
1612346400000|2021-02-03 10:00:00|||||||||1876
1612346700000|2021-02-03 10:05:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|1591
1612347000000|2021-02-03 10:10:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|3797
1612347300000|2021-02-03 10:15:00|||||||||1784
1612347600000|2021-02-03 10:20:00|13684|13680|13687.2|13683.2|13687.2|13683.2|13684|13680|1125
1612347900000|2021-02-03 10:25:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1325
1612348200000|2021-02-03 10:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2254
1612348500000|2021-02-03 10:35:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|936
1612348800000|2021-02-03 10:40:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|519
1612349100000|2021-02-03 10:45:00|||||||||204
1612349400000|2021-02-03 10:50:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1035
1612349700000|2021-02-03 10:55:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|850
1612350000000|2021-02-03 11:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|357
1612350300000|2021-02-03 11:05:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2768
1612350600000|2021-02-03 11:10:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|2079
1612350900000|2021-02-03 11:15:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|556
1612351200000|2021-02-03 11:20:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1818
1612351500000|2021-02-03 11:25:00|||||||||512
1612351800000|2021-02-03 11:30:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|1820
1612352100000|2021-02-03 11:35:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2519
1612352400000|2021-02-03 11:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1093
1612352700000|2021-02-03 11:45:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|463
1612353000000|2021-02-03 11:50:00|||||||||461
1612353300000|2021-02-03 11:55:00|||||||||343
1612353600000|2021-02-03 12:00:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|1065
1612353900000|2021-02-03 12:05:00|||||||||247
1612354200000|2021-02-03 12:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1105
1612354500000|2021-02-03 12:15:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|350
1612354800000|2021-02-03 12:20:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2258
1612355100000|2021-02-03 12:25:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|3330
1612355400000|2021-02-03 12:30:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1784
1612355700000|2021-02-03 12:35:00|13684|13680|13684|13680|13684|13680|13684|13680|1030
1612356000000|2021-02-03 12:40:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|537
1612356300000|2021-02-03 12:45:00|||||||||808
1612356600000|2021-02-03 12:50:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1900
1612356900000|2021-02-03 12:55:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|534
1612357200000|2021-02-03 13:00:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2180
1612357500000|2021-02-03 13:05:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|2727
1612357800000|2021-02-03 13:10:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|4814
1612358100000|2021-02-03 13:15:00|13684.8|13680.8|13680.9|13676.9|13685.6|13681.6|13680.9|13676.9|7132
1612358400000|2021-02-03 13:20:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13677.8|13673.8|5197
1612358700000|2021-02-03 13:25:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|4208
1612359000000|2021-02-03 13:30:00|13677.8|13673.8|13679.3|13675.3|13682.5|13678.5|13677.8|13673.8|8602
1612359300000|2021-02-03 13:35:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|4999
1612359600000|2021-02-03 13:40:00|13679.3|13675.3|13680.9|13676.9|13682.5|13678.5|13679.3|13675.3|2736
1612359900000|2021-02-03 13:45:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|2324
1612360200000|2021-02-03 13:50:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|3263
1612360500000|2021-02-03 13:55:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|3975
1612360800000|2021-02-03 14:00:00|13682.5|13678.5|13685.6|13681.6|13687.2|13683.2|13682.5|13678.5|3405
1612361100000|2021-02-03 14:05:00|13684.8|13680.8|13685.6|13681.6|13685.6|13681.6|13684|13680|5229
1612361400000|2021-02-03 14:10:00|13684|13680|13684|13680|13685.6|13681.6|13684|13680|2209
1612361700000|2021-02-03 14:15:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|4241
1612362000000|2021-02-03 14:20:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1554
1612362300000|2021-02-03 14:25:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2040
1612362600000|2021-02-03 14:30:00|13688.7|13684.7|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|8617
1612362900000|2021-02-03 14:35:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|12399
1612363200000|2021-02-03 14:40:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|3225
1612363500000|2021-02-03 14:45:00|13685.6|13681.6|13679.3|13675.3|13685.6|13681.6|13679.3|13675.3|7547
1612363800000|2021-02-03 14:50:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|6122
1612364100000|2021-02-03 14:55:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1804
1612364400000|2021-02-03 15:00:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|5627
1612364700000|2021-02-03 15:05:00|13677.8|13673.8|13680.9|13676.9|13680.9|13676.9|13676.2|13672.2|15292
1612365000000|2021-02-03 15:10:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|4047
1612365300000|2021-02-03 15:15:00|13682.5|13678.5|13684|13680|13684|13680|13680.9|13676.9|6233
1612365600000|2021-02-03 15:20:00|13685.6|13681.6|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|14385
1612365900000|2021-02-03 15:25:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2696
1612366200000|2021-02-03 15:30:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|7189
1612366500000|2021-02-03 15:35:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|6446
1612366800000|2021-02-03 15:40:00|13687.2|13683.2|13684|13680|13687.2|13683.2|13684|13680|4716
1612367100000|2021-02-03 15:45:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|3395
1612367400000|2021-02-03 15:50:00|13683.3|13679.3|13680.9|13676.9|13684|13680|13679.3|13675.3|5801
1612367700000|2021-02-03 15:55:00|13679.3|13675.3|13682.5|13678.5|13682.5|13678.5|13679.3|13675.3|3148
1612368000000|2021-02-03 16:00:00|13680.9|13676.9|13685.6|13681.6|13685.6|13681.6|13680.9|13676.9|4241
1612368300000|2021-02-03 16:05:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|2831
1612368600000|2021-02-03 16:10:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4473
1612368900000|2021-02-03 16:15:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4884
1612369200000|2021-02-03 16:20:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|15193
1612369500000|2021-02-03 16:25:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2937
1612369800000|2021-02-03 16:30:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|4697
1612370100000|2021-02-03 16:35:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13684|13680|5318
1612370400000|2021-02-03 16:40:00|13684|13680|13684|13680|13685.6|13681.6|13684|13680|6446
1612370700000|2021-02-03 16:45:00|||||||||1000
1612371000000|2021-02-03 16:50:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|909
1612371300000|2021-02-03 16:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|2686
1612371600000|2021-02-03 17:00:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|4905
1612371900000|2021-02-03 17:05:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|470
1612372200000|2021-02-03 17:10:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|1300
1612372500000|2021-02-03 17:15:00|13684|13680|13680.9|13676.9|13684|13680|13680.9|13676.9|1376
1612372800000|2021-02-03 17:20:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|235
1612373100000|2021-02-03 17:25:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|2650
1612373400000|2021-02-03 17:30:00|||||||||209
1612373700000|2021-02-03 17:35:00|13684|13680|13680.9|13676.9|13684|13680|13680.9|13676.9|8500
1612374000000|2021-02-03 17:40:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|832
1612374300000|2021-02-03 17:45:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1785
1612374600000|2021-02-03 17:50:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1965
1612374900000|2021-02-03 17:55:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|8724
1612375200000|2021-02-03 18:00:00|||||||||547
1612375500000|2021-02-03 18:05:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|1669
1612375800000|2021-02-03 18:10:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|3617
1612376100000|2021-02-03 18:15:00|13684|13680|13684|13680|13684|13680|13684|13680|589
1612376400000|2021-02-03 18:20:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|4992
1612376700000|2021-02-03 18:25:00|13684|13680|13684|13680|13684|13680|13684|13680|1140
1612377000000|2021-02-03 18:30:00|||||||||245
1612377300000|2021-02-03 18:35:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|350
1612377600000|2021-02-03 18:40:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|5218
1612377900000|2021-02-03 18:45:00|13684|13680|13684|13680|13684|13680|13684|13680|4216
1612378200000|2021-02-03 18:50:00|||||||||295
1612378500000|2021-02-03 18:55:00|||||||||1221
1612378800000|2021-02-03 19:00:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1387
1612379100000|2021-02-03 19:05:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|1684
1612379400000|2021-02-03 19:10:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|3348
1612379700000|2021-02-03 19:15:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|1425
1612380000000|2021-02-03 19:20:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|3518
1612380300000|2021-02-03 19:25:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|9443
1612380600000|2021-02-03 19:30:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|2606
1612380900000|2021-02-03 19:35:00|||||||||245
1612381200000|2021-02-03 19:40:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|1756
1612381500000|2021-02-03 19:45:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|2443
1612381800000|2021-02-03 19:50:00|||||||||2290
1612382100000|2021-02-03 19:55:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|2433
1612382400000|2021-02-03 20:00:00|13679.3|13675.3|13682.5|13678.5|13682.5|13678.5|13679.3|13675.3|6482
1612382700000|2021-02-03 20:05:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|443
1612383000000|2021-02-03 20:10:00|||||||||101
1612383300000|2021-02-03 20:15:00|||||||||2180
1612383600000|2021-02-03 20:20:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|1072
1612383900000|2021-02-03 20:25:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|690
1612384200000|2021-02-03 20:30:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|935
1612384500000|2021-02-03 20:35:00|||||||||551
1612384800000|2021-02-03 20:40:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|507
1612385100000|2021-02-03 20:45:00|||||||||783
1612385400000|2021-02-03 20:50:00|13677.8|13673.8|13682.5|13678.5|13682.5|13678.5|13677.8|13673.8|8326
1612385700000|2021-02-03 20:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|2768
1612386000000|2021-02-03 21:00:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13677.8|13673.8|3387
1612386300000|2021-02-03 21:05:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|4781
1612386600000|2021-02-03 21:10:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2239
1612386900000|2021-02-03 21:15:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1718
1612387200000|2021-02-03 21:20:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13674.7|13670.7|4177
1612387500000|2021-02-03 21:25:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1780
1612387800000|2021-02-03 21:30:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3361
1612388100000|2021-02-03 21:35:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3970
1612388400000|2021-02-03 21:40:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|4459
1612388700000|2021-02-03 21:45:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|4693
1612389000000|2021-02-03 21:50:00|||||||||1333
1612389300000|2021-02-03 21:55:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|3133
1612393200000|2021-02-03 23:00:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|2215
1612393500000|2021-02-03 23:05:00|||||||||280
1612393800000|2021-02-03 23:10:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|1721
1612394100000|2021-02-03 23:15:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1025
1612394400000|2021-02-03 23:20:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|910
1612394700000|2021-02-03 23:25:00|||||||||140
1612395000000|2021-02-03 23:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|454
1612395300000|2021-02-03 23:35:00|||||||||39
1612395600000|2021-02-03 23:40:00|||||||||332
1612395900000|2021-02-03 23:45:00|||||||||182
1612396200000|2021-02-03 23:50:00|||||||||29
1612396500000|2021-02-03 23:55:00|||||||||77
1612396800000|2021-02-04 00:00:00|||||||||484
1612397100000|2021-02-04 00:05:00|||||||||93
1612397400000|2021-02-04 00:10:00|||||||||112
1612397700000|2021-02-04 00:15:00|||||||||84
1612398000000|2021-02-04 00:20:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13670|13666|9657
1612398300000|2021-02-04 00:25:00|13670|13666|13670|13666|13670|13666|13670|13666|2112
1612398600000|2021-02-04 00:30:00|||||||||418
1612398900000|2021-02-04 00:35:00|||||||||724
1612399200000|2021-02-04 00:40:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|2034
1612399500000|2021-02-04 00:45:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1239
1612399800000|2021-02-04 00:50:00|||||||||881
1612400100000|2021-02-04 00:55:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|909
1612400400000|2021-02-04 01:00:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3130
1612400700000|2021-02-04 01:05:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|3707
1612401000000|2021-02-04 01:10:00|13670.8|13666.8|13671.5|13667.5|13671.5|13667.5|13670|13666|1230
1612401300000|2021-02-04 01:15:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|740
1612401600000|2021-02-04 01:20:00|||||||||379
1612401900000|2021-02-04 01:25:00|||||||||43
1612402200000|2021-02-04 01:30:00|||||||||55
1612402500000|2021-02-04 01:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|392
1612402800000|2021-02-04 01:40:00|||||||||3073
1612403100000|2021-02-04 01:45:00|||||||||1204
1612403400000|2021-02-04 01:50:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|946
1612403700000|2021-02-04 01:55:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|597
1612404000000|2021-02-04 02:00:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|678
1612404300000|2021-02-04 02:05:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|1121
1612404600000|2021-02-04 02:10:00|||||||||704
1612404900000|2021-02-04 02:15:00|||||||||15
1612405200000|2021-02-04 02:20:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|3816
1612405500000|2021-02-04 02:25:00|||||||||138
1612405800000|2021-02-04 02:30:00|13670|13666|13670|13666|13670|13666|13670|13666|1960
1612406100000|2021-02-04 02:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|955
1612406400000|2021-02-04 02:40:00|||||||||539
1612406700000|2021-02-04 02:45:00|||||||||12
1612407000000|2021-02-04 02:50:00|||||||||552
1612407300000|2021-02-04 02:55:00|13670|13666|13670|13666|13670|13666|13670|13666|1463
1612407600000|2021-02-04 03:00:00|||||||||119
1612407900000|2021-02-04 03:05:00|||||||||600
1612408200000|2021-02-04 03:10:00|||||||||188
1612408500000|2021-02-04 03:15:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|2207
1612408800000|2021-02-04 03:20:00|13670|13666|13670|13666|13670|13666|13670|13666|712
1612409100000|2021-02-04 03:25:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13668.4|13664.4|3468
1612409400000|2021-02-04 03:30:00|||||||||126
1612409700000|2021-02-04 03:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|838
1612410000000|2021-02-04 03:40:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1542
1612410300000|2021-02-04 03:45:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1876
1612410600000|2021-02-04 03:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|892
1612410900000|2021-02-04 03:55:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|820
1612411200000|2021-02-04 04:00:00|||||||||170
1612411500000|2021-02-04 04:05:00|||||||||58
1612411800000|2021-02-04 04:10:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|329
1612412100000|2021-02-04 04:15:00|||||||||85
1612412400000|2021-02-04 04:20:00|||||||||177
1612412700000|2021-02-04 04:25:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|612
1612413000000|2021-02-04 04:30:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1048
1612413300000|2021-02-04 04:35:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|2994
1612413600000|2021-02-04 04:40:00|||||||||62
1612413900000|2021-02-04 04:45:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|937
1612414200000|2021-02-04 04:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|512
1612414500000|2021-02-04 04:55:00|13671.5|13667.5|13674.7|13670.7|13674.7|13670.7|13671.5|13667.5|4385
1612414800000|2021-02-04 05:00:00|||||||||447
1612415100000|2021-02-04 05:05:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1952
1612415400000|2021-02-04 05:10:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|840
1612415700000|2021-02-04 05:15:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1373
1612416000000|2021-02-04 05:20:00|||||||||125
1612416300000|2021-02-04 05:25:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|2400
1612416600000|2021-02-04 05:30:00|||||||||874
1612416900000|2021-02-04 05:35:00|||||||||706
1612417200000|2021-02-04 05:40:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|483
1612417500000|2021-02-04 05:45:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1655
1612417800000|2021-02-04 05:50:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|688
1612418100000|2021-02-04 05:55:00|||||||||768
1612418400000|2021-02-04 06:00:00|||||||||289
1612418700000|2021-02-04 06:05:00|||||||||94
1612419000000|2021-02-04 06:10:00|||||||||1563
1612419300000|2021-02-04 06:15:00|||||||||476
1612419600000|2021-02-04 06:20:00|||||||||482
1612419900000|2021-02-04 06:25:00|||||||||95
1612420200000|2021-02-04 06:30:00|||||||||141
1612420500000|2021-02-04 06:35:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|886
1612420800000|2021-02-04 06:40:00|||||||||614
1612421100000|2021-02-04 06:45:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|497
1612421400000|2021-02-04 06:50:00|||||||||140
1612421700000|2021-02-04 06:55:00|||||||||506
1612422000000|2021-02-04 07:00:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|2558
1612422300000|2021-02-04 07:05:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|1091
1612422600000|2021-02-04 07:10:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|586
1612422900000|2021-02-04 07:15:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|771
1612423200000|2021-02-04 07:20:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|481
1612423500000|2021-02-04 07:25:00|||||||||278
1612423800000|2021-02-04 07:30:00|||||||||427
1612424100000|2021-02-04 07:35:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1052
1612424400000|2021-02-04 07:40:00|||||||||281
1612424700000|2021-02-04 07:45:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|907
1612425000000|2021-02-04 07:50:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1076
1612425300000|2021-02-04 07:55:00|||||||||1451
1612425600000|2021-02-04 08:00:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13677.8|13673.8|2631
1612425900000|2021-02-04 08:05:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|2421
1612426200000|2021-02-04 08:10:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|5322
1612426500000|2021-02-04 08:15:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|2499
1612426800000|2021-02-04 08:20:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|1311
1612427100000|2021-02-04 08:25:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|1400
1612427400000|2021-02-04 08:30:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1019
1612427700000|2021-02-04 08:35:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|1804
1612428000000|2021-02-04 08:40:00|||||||||557
1612428300000|2021-02-04 08:45:00|||||||||274
1612428600000|2021-02-04 08:50:00|||||||||706
1612428900000|2021-02-04 08:55:00|||||||||610
1612429200000|2021-02-04 09:00:00|||||||||1000
1612429500000|2021-02-04 09:05:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|1614
1612429800000|2021-02-04 09:10:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|2335
1612430100000|2021-02-04 09:15:00|||||||||651
1612430400000|2021-02-04 09:20:00|13681.7|13677.7|13680.9|13676.9|13681.7|13677.7|13680.9|13676.9|2484
1612430700000|2021-02-04 09:25:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2709
1612431000000|2021-02-04 09:30:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2025
1612431300000|2021-02-04 09:35:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|387
1612431600000|2021-02-04 09:40:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|1723
1612431900000|2021-02-04 09:45:00|||||||||291
1612432200000|2021-02-04 09:50:00|||||||||918
1612432500000|2021-02-04 09:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|973
1612432800000|2021-02-04 10:00:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|6879
1612433100000|2021-02-04 10:05:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|739
1612433400000|2021-02-04 10:10:00|||||||||92
1612433700000|2021-02-04 10:15:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|824
1612434000000|2021-02-04 10:20:00|||||||||1310
1612434300000|2021-02-04 10:25:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1615
1612434600000|2021-02-04 10:30:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|2792
1612434900000|2021-02-04 10:35:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|907
1612435200000|2021-02-04 10:40:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|246
1612435500000|2021-02-04 10:45:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13679.3|13675.3|833
1612435800000|2021-02-04 10:50:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1343
1612436100000|2021-02-04 10:55:00|||||||||67
1612436400000|2021-02-04 11:00:00|||||||||741
1612436700000|2021-02-04 11:05:00|||||||||338
1612437000000|2021-02-04 11:10:00|||||||||158
1612437300000|2021-02-04 11:15:00|||||||||71
1612437600000|2021-02-04 11:20:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|676
1612437900000|2021-02-04 11:25:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2736
1612438200000|2021-02-04 11:30:00|||||||||254
1612438500000|2021-02-04 11:35:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|202
1612438800000|2021-02-04 11:40:00|||||||||2345
1612439100000|2021-02-04 11:45:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|1141
1612439400000|2021-02-04 11:50:00|||||||||205
1612439700000|2021-02-04 11:55:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|263
1612440000000|2021-02-04 12:00:00|13680.9|13676.9|13679.3|13675.3|13682.5|13678.5|13677.8|13673.8|4191
1612440300000|2021-02-04 12:05:00|13677.8|13673.8|13674.7|13670.7|13679.3|13675.3|13674.7|13670.7|4504
1612440600000|2021-02-04 12:10:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|7031
1612440900000|2021-02-04 12:15:00|13673.1|13669.1|13671.5|13667.5|13674.7|13670.7|13671.5|13667.5|3769
1612441200000|2021-02-04 12:20:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2980
1612441500000|2021-02-04 12:25:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1953
1612441800000|2021-02-04 12:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|4642
1612442100000|2021-02-04 12:35:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|4131
1612442400000|2021-02-04 12:40:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1145
1612442700000|2021-02-04 12:45:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|6328
1612443000000|2021-02-04 12:50:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2052
1612443300000|2021-02-04 12:55:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1816
1612443600000|2021-02-04 13:00:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1694
1612443900000|2021-02-04 13:05:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2688
1612444200000|2021-02-04 13:10:00|||||||||1637
1612444500000|2021-02-04 13:15:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|3526
1612444800000|2021-02-04 13:20:00|13673.1|13669.1|13665.3|13661.3|13674.7|13670.7|13665.3|13661.3|5450
1612445100000|2021-02-04 13:25:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13663.7|13659.7|10767
1612445400000|2021-02-04 13:30:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|10206
1612445700000|2021-02-04 13:35:00|13665.3|13661.3|13668.4|13664.4|13670|13666|13665.3|13661.3|7397
1612446000000|2021-02-04 13:40:00|13666.8|13662.8|13670|13666|13670|13666|13666.8|13662.8|3272
1612446300000|2021-02-04 13:45:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|3447
1612446600000|2021-02-04 13:50:00|13668.4|13664.4|13670|13666|13671.5|13667.5|13668.4|13664.4|2590
1612446900000|2021-02-04 13:55:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13670|13666|6356
1612447200000|2021-02-04 14:00:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13668.4|13664.4|4978
1612447500000|2021-02-04 14:05:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|4443
1612447800000|2021-02-04 14:10:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|3304
1612448100000|2021-02-04 14:15:00|13670|13666|13673.1|13669.1|13673.1|13669.1|13670|13666|5264
1612448400000|2021-02-04 14:20:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|5291
1612448700000|2021-02-04 14:25:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|1194
1612449000000|2021-02-04 14:30:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2474
1612449300000|2021-02-04 14:35:00|13670|13666|13666.8|13662.8|13670|13666|13665.3|13661.3|4705
1612449600000|2021-02-04 14:40:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|6155
1612449900000|2021-02-04 14:45:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|6117
1612450200000|2021-02-04 14:50:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|5995
1612450500000|2021-02-04 14:55:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|3041
1612450800000|2021-02-04 15:00:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|5105
1612451100000|2021-02-04 15:05:00|13665.3|13661.3|13668.4|13664.4|13668.4|13664.4|13663.7|13659.7|8767
1612451400000|2021-02-04 15:10:00|13666.8|13662.8|13670|13666|13670|13666|13666.8|13662.8|5695
1612451700000|2021-02-04 15:15:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|2345
1612452000000|2021-02-04 15:20:00|13673.1|13669.1|13668.4|13664.4|13673.1|13669.1|13668.4|13664.4|7178
1612452300000|2021-02-04 15:25:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2023
1612452600000|2021-02-04 15:30:00|13673.1|13669.1|13677.8|13673.8|13677.8|13673.8|13673.1|13669.1|4826
1612452900000|2021-02-04 15:35:00|13679.3|13675.3|13676.2|13672.2|13680.9|13676.9|13674.7|13670.7|11758
1612453200000|2021-02-04 15:40:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|4788
1612453500000|2021-02-04 15:45:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3423
1612453800000|2021-02-04 15:50:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3201
1612454100000|2021-02-04 15:55:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|2547
1612454400000|2021-02-04 16:00:00|13676.2|13672.2|13674.7|13670.7|13677.8|13673.8|13674.7|13670.7|7098
1612454700000|2021-02-04 16:05:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|2201
1612455000000|2021-02-04 16:10:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|2669
1612455300000|2021-02-04 16:15:00|||||||||898
1612455600000|2021-02-04 16:20:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|900
1612455900000|2021-02-04 16:25:00|||||||||1772
1612456200000|2021-02-04 16:30:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|5645
1612456500000|2021-02-04 16:35:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2914
1612456800000|2021-02-04 16:40:00|||||||||590
1612457100000|2021-02-04 16:45:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|971
1612457400000|2021-02-04 16:50:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|3809
1612457700000|2021-02-04 16:55:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|7994
1612458000000|2021-02-04 17:00:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|2546
1612458300000|2021-02-04 17:05:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|7073
1612458600000|2021-02-04 17:10:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|6269
1612458900000|2021-02-04 17:15:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|5903
1612459200000|2021-02-04 17:20:00|||||||||367
1612459500000|2021-02-04 17:25:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2240
1612459800000|2021-02-04 17:30:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|3713
1612460100000|2021-02-04 17:35:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|1279
1612460400000|2021-02-04 17:40:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1183
1612460700000|2021-02-04 17:45:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|419
1612461000000|2021-02-04 17:50:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|2067
1612461300000|2021-02-04 17:55:00|||||||||644
1612461600000|2021-02-04 18:00:00|||||||||624
1612461900000|2021-02-04 18:05:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|949
1612462200000|2021-02-04 18:10:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1756
1612462500000|2021-02-04 18:15:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|2151
1612462800000|2021-02-04 18:20:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|393
1612463100000|2021-02-04 18:25:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1176
1612463400000|2021-02-04 18:30:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1424
1612463700000|2021-02-04 18:35:00|||||||||922
1612464000000|2021-02-04 18:40:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|2237
1612464300000|2021-02-04 18:45:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|880
1612464600000|2021-02-04 18:50:00|||||||||593
1612464900000|2021-02-04 18:55:00|||||||||524
1612465200000|2021-02-04 19:00:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1040
1612465500000|2021-02-04 19:05:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|3226
1612465800000|2021-02-04 19:10:00|||||||||258
1612466100000|2021-02-04 19:15:00|||||||||2435
1612466400000|2021-02-04 19:20:00|||||||||2575
1612466700000|2021-02-04 19:25:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|1598
1612467000000|2021-02-04 19:30:00|||||||||532
1612467300000|2021-02-04 19:35:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|1122
1612467600000|2021-02-04 19:40:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|1400
1612467900000|2021-02-04 19:45:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|2018
1612468200000|2021-02-04 19:50:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|1275
1612468500000|2021-02-04 19:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|8183
1612468800000|2021-02-04 20:00:00|||||||||4194
1612469100000|2021-02-04 20:05:00|||||||||1394
1612469400000|2021-02-04 20:10:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|1262
1612469700000|2021-02-04 20:15:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|2218
1612470000000|2021-02-04 20:20:00|||||||||706
1612470300000|2021-02-04 20:25:00|||||||||771
1612470600000|2021-02-04 20:30:00|||||||||361
1612470900000|2021-02-04 20:35:00|||||||||896
1612471200000|2021-02-04 20:40:00|||||||||532
1612471500000|2021-02-04 20:45:00|||||||||273
1612471800000|2021-02-04 20:50:00|||||||||1066
1612472100000|2021-02-04 20:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|1600
1612472400000|2021-02-04 21:00:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|1950
1612472700000|2021-02-04 21:05:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|1401
1612473000000|2021-02-04 21:10:00|||||||||667
1612473300000|2021-02-04 21:15:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|2004
1612473600000|2021-02-04 21:20:00|||||||||1507
1612473900000|2021-02-04 21:25:00|13684|13680|13684|13680|13684|13680|13684|13680|1229
1612474200000|2021-02-04 21:30:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|2143
1612474500000|2021-02-04 21:35:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|2115
1612474800000|2021-02-04 21:40:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|4717
1612475100000|2021-02-04 21:45:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|3129
1612475400000|2021-02-04 21:50:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|4101
1612475700000|2021-02-04 21:55:00|13679.3|13675.3|13680.9|13676.9|13682.5|13678.5|13679.3|13675.3|5760
1612479600000|2021-02-04 23:00:00|13679.3|13675.3|13682.5|13678.5|13682.5|13678.5|13679.3|13675.3|649
1612479900000|2021-02-04 23:05:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|157
1612480200000|2021-02-04 23:10:00|||||||||7
1612480500000|2021-02-04 23:15:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|559
1612480800000|2021-02-04 23:20:00|||||||||45
1612481100000|2021-02-04 23:25:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|846
1612481400000|2021-02-04 23:30:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|548
1612481700000|2021-02-04 23:35:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|265
1612482000000|2021-02-04 23:40:00|||||||||446
1612482300000|2021-02-04 23:45:00|||||||||333
1612482600000|2021-02-04 23:50:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|2241
1612482900000|2021-02-04 23:55:00|13684|13680|13684|13680|13684|13680|13684|13680|292
1612483200000|2021-02-05 00:00:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|279
1612483500000|2021-02-05 00:05:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|469
1612483800000|2021-02-05 00:10:00|||||||||101
1612484100000|2021-02-05 00:15:00|13682.5|13678.5|13684|13680|13684|13680|13680.9|13676.9|9327
1612484400000|2021-02-05 00:20:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|3377
1612484700000|2021-02-05 00:25:00|||||||||355
1612485000000|2021-02-05 00:30:00|||||||||53
1612485300000|2021-02-05 00:35:00|||||||||76
1612485600000|2021-02-05 00:40:00|||||||||1218
1612485900000|2021-02-05 00:45:00|||||||||522
1612486200000|2021-02-05 00:50:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|7660
1612486500000|2021-02-05 00:55:00|||||||||286
1612486800000|2021-02-05 01:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1486
1612487100000|2021-02-05 01:05:00|||||||||478
1612487400000|2021-02-05 01:10:00|||||||||1307
1612487700000|2021-02-05 01:15:00|||||||||1219
1612488000000|2021-02-05 01:20:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|4561
1612488300000|2021-02-05 01:25:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|8224
1612488600000|2021-02-05 01:30:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|3320
1612488900000|2021-02-05 01:35:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1582
1612489200000|2021-02-05 01:40:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|630
1612489500000|2021-02-05 01:45:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|1643
1612489800000|2021-02-05 01:50:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|545
1612490100000|2021-02-05 01:55:00|||||||||118
1612490400000|2021-02-05 02:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1185
1612490700000|2021-02-05 02:05:00|||||||||625
1612491000000|2021-02-05 02:10:00|||||||||115
1612491300000|2021-02-05 02:15:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1967
1612491600000|2021-02-05 02:20:00|13687.2|13683.2|13690.3|13686.3|13690.3|13686.3|13687.2|13683.2|4162
1612491900000|2021-02-05 02:25:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1077
1612492200000|2021-02-05 02:30:00|||||||||238
1612492500000|2021-02-05 02:35:00|||||||||30
1612492800000|2021-02-05 02:40:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|3831
1612493100000|2021-02-05 02:45:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|970
1612493400000|2021-02-05 02:50:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1714
1612493700000|2021-02-05 02:55:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1317
1612494000000|2021-02-05 03:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|628
1612494300000|2021-02-05 03:05:00|||||||||554
1612494600000|2021-02-05 03:10:00|||||||||603
1612494900000|2021-02-05 03:15:00|||||||||30
1612495200000|2021-02-05 03:20:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|868
1612495500000|2021-02-05 03:25:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|5232
1612495800000|2021-02-05 03:30:00|||||||||690
1612496100000|2021-02-05 03:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1160
1612496400000|2021-02-05 03:40:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|716
1612496700000|2021-02-05 03:45:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|191
1612497000000|2021-02-05 03:50:00|||||||||700
1612497300000|2021-02-05 03:55:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|507
1612497600000|2021-02-05 04:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|485
1612497900000|2021-02-05 04:05:00|||||||||33
1612498200000|2021-02-05 04:10:00|||||||||97
1612498500000|2021-02-05 04:15:00|||||||||58
1612498800000|2021-02-05 04:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|472
1612499100000|2021-02-05 04:25:00|||||||||286
1612499400000|2021-02-05 04:30:00|||||||||204
1612499700000|2021-02-05 04:35:00|||||||||24
1612500000000|2021-02-05 04:40:00|||||||||23
1612500300000|2021-02-05 04:45:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|736
1612500600000|2021-02-05 04:50:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|785
1612500900000|2021-02-05 04:55:00|||||||||14
1612501200000|2021-02-05 05:00:00|||||||||363
1612501500000|2021-02-05 05:05:00|||||||||31
1612501800000|2021-02-05 05:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1150
1612502100000|2021-02-05 05:15:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|223
1612502400000|2021-02-05 05:20:00|||||||||361
1612502700000|2021-02-05 05:25:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|624
1612503000000|2021-02-05 05:30:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|961
1612503300000|2021-02-05 05:35:00|13686.4|13682.4|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|1219
1612503600000|2021-02-05 05:40:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|396
1612503900000|2021-02-05 05:45:00|||||||||255
1612504200000|2021-02-05 05:50:00|||||||||66
1612504500000|2021-02-05 05:55:00|||||||||422
1612504800000|2021-02-05 06:00:00|||||||||62
1612505100000|2021-02-05 06:05:00|||||||||162
1612505400000|2021-02-05 06:10:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|899
1612505700000|2021-02-05 06:15:00|||||||||785
1612506000000|2021-02-05 06:20:00|||||||||3
1612506300000|2021-02-05 06:25:00|||||||||55
1612506600000|2021-02-05 06:30:00|||||||||149
1612506900000|2021-02-05 06:35:00|||||||||17
1612507200000|2021-02-05 06:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|918
1612507500000|2021-02-05 06:45:00|||||||||191
1612507800000|2021-02-05 06:50:00|||||||||136
1612508100000|2021-02-05 06:55:00|||||||||309
1612508400000|2021-02-05 07:00:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|444
1612508700000|2021-02-05 07:05:00|||||||||1190
1612509000000|2021-02-05 07:10:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2434
1612509300000|2021-02-05 07:15:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1265
1612509600000|2021-02-05 07:20:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|220
1612509900000|2021-02-05 07:25:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1305
1612510200000|2021-02-05 07:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|3170
1612510500000|2021-02-05 07:35:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|794
1612510800000|2021-02-05 07:40:00|||||||||498
1612511100000|2021-02-05 07:45:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|151
1612511400000|2021-02-05 07:50:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|1454
1612511700000|2021-02-05 07:55:00|||||||||2714
1612512000000|2021-02-05 08:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|386
1612512300000|2021-02-05 08:05:00|13690.3|13686.3|13687.2|13683.2|13690.3|13686.3|13687.2|13683.2|1171
1612512600000|2021-02-05 08:10:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2055
1612512900000|2021-02-05 08:15:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2284
1612513200000|2021-02-05 08:20:00|||||||||1678
1612513500000|2021-02-05 08:25:00|13684|13680|13684|13680|13684|13680|13684|13680|1870
1612513800000|2021-02-05 08:30:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|2082
1612514100000|2021-02-05 08:35:00|13684|13680|13684|13680|13684|13680|13684|13680|421
1612514400000|2021-02-05 08:40:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|482
1612514700000|2021-02-05 08:45:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|1485
1612515000000|2021-02-05 08:50:00|||||||||280
1612515300000|2021-02-05 08:55:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|1756
1612515600000|2021-02-05 09:00:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|597
1612515900000|2021-02-05 09:05:00|||||||||72
1612516200000|2021-02-05 09:10:00|||||||||259
1612516500000|2021-02-05 09:15:00|||||||||149
1612516800000|2021-02-05 09:20:00|13684|13680|13684|13680|13684|13680|13684|13680|182
1612517100000|2021-02-05 09:25:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|2045
1612517400000|2021-02-05 09:30:00|13684|13680|13684|13680|13685.6|13681.6|13684|13680|872
1612517700000|2021-02-05 09:35:00|||||||||145
1612518000000|2021-02-05 09:40:00|||||||||195
1612518300000|2021-02-05 09:45:00|||||||||307
1612518600000|2021-02-05 09:50:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|180
1612518900000|2021-02-05 09:55:00|||||||||145
1612519200000|2021-02-05 10:00:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|506
1612519500000|2021-02-05 10:05:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|254
1612519800000|2021-02-05 10:10:00|||||||||863
1612520100000|2021-02-05 10:15:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1021
1612520400000|2021-02-05 10:20:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|4315
1612520700000|2021-02-05 10:25:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|721
1612521000000|2021-02-05 10:30:00|||||||||1687
1612521300000|2021-02-05 10:35:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|6787
1612521600000|2021-02-05 10:40:00|13674.7|13670.7|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|3245
1612521900000|2021-02-05 10:45:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|7146
1612522200000|2021-02-05 10:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3872
1612522500000|2021-02-05 10:55:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1952
1612522800000|2021-02-05 11:00:00|13671.5|13667.5|13670|13666|13673.1|13669.1|13670|13666|5059
1612523100000|2021-02-05 11:05:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|1458
1612523400000|2021-02-05 11:10:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|862
1612523700000|2021-02-05 11:15:00|||||||||322
1612524000000|2021-02-05 11:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|3448
1612524300000|2021-02-05 11:25:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13671.5|13667.5|4538
1612524600000|2021-02-05 11:30:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|3680
1612524900000|2021-02-05 11:35:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1023
1612525200000|2021-02-05 11:40:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|882
1612525500000|2021-02-05 11:45:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1536
1612525800000|2021-02-05 11:50:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2007
1612526100000|2021-02-05 11:55:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|3041
1612526400000|2021-02-05 12:00:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13670|13666|2803
1612526700000|2021-02-05 12:05:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|1794
1612527000000|2021-02-05 12:10:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|2014
1612527300000|2021-02-05 12:15:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|824
1612527600000|2021-02-05 12:20:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|2078
1612527900000|2021-02-05 12:25:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|1614
1612528200000|2021-02-05 12:30:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|3058
1612528500000|2021-02-05 12:35:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|2377
1612528800000|2021-02-05 12:40:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|2516
1612529100000|2021-02-05 12:45:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|3418
1612529400000|2021-02-05 12:50:00|13666.8|13662.8|13668.4|13664.4|13668.4|13664.4|13665.3|13661.3|9863
1612529700000|2021-02-05 12:55:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|3237
1612530000000|2021-02-05 13:00:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|2794
1612530300000|2021-02-05 13:05:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|5895
1612530600000|2021-02-05 13:10:00|13663.7|13659.7|13662.2|13658.2|13665.3|13661.3|13662.2|13658.2|4681
1612530900000|2021-02-05 13:15:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|8685
1612531200000|2021-02-05 13:20:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13660.6|13656.6|7576
1612531500000|2021-02-05 13:25:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|10070
1612531800000|2021-02-05 13:30:00|13666.1|13662.1|13677.8|13673.8|13679.3|13675.3|13665.3|13661.3|27301
1612532100000|2021-02-05 13:35:00|13676.2|13672.2|13677.8|13673.8|13684|13680|13676.2|13672.2|23993
1612532400000|2021-02-05 13:40:00|13676.2|13672.2|13679.3|13675.3|13682.5|13678.5|13676.2|13672.2|20236
1612532700000|2021-02-05 13:45:00|13680.9|13676.9|13677.8|13673.8|13682.5|13678.5|13677.8|13673.8|7210
1612533000000|2021-02-05 13:50:00|13676.2|13672.2|13670|13666|13676.2|13672.2|13668.4|13664.4|12457
1612533300000|2021-02-05 13:55:00|13668.4|13664.4|13662.2|13658.2|13668.4|13664.4|13655.9|13651.9|33466
1612533600000|2021-02-05 14:00:00|13660.6|13656.6|13659|13655|13662.2|13658.2|13657.5|13653.5|9552
1612533900000|2021-02-05 14:05:00|13657.5|13653.5|13659|13655|13659|13655|13651.2|13647.2|19358
1612534200000|2021-02-05 14:10:00|13660.6|13656.6|13666.8|13662.8|13670|13666|13660.6|13656.6|22658
1612534500000|2021-02-05 14:15:00|13668.4|13664.4|13670|13666|13670|13666|13665.3|13661.3|11196
1612534800000|2021-02-05 14:20:00|13668.4|13664.4|13676.2|13672.2|13676.2|13672.2|13668.4|13664.4|18156
1612535100000|2021-02-05 14:25:00|13677.8|13673.8|13680.9|13676.9|13680.9|13676.9|13676.2|13672.2|18969
1612535400000|2021-02-05 14:30:00|13679.3|13675.3|13680.9|13676.9|13682.5|13678.5|13677.8|13673.8|11916
1612535700000|2021-02-05 14:35:00|13682.5|13678.5|13685.6|13681.6|13685.6|13681.6|13680.9|13676.9|14692
1612536000000|2021-02-05 14:40:00|13684|13680|13684|13680|13684|13680|13680.9|13676.9|8501
1612536300000|2021-02-05 14:45:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|9732
1612536600000|2021-02-05 14:50:00|13690.3|13686.3|13688.7|13684.7|13691.8|13687.8|13687.2|13683.2|10958
1612536900000|2021-02-05 14:55:00|13690.3|13686.3|13688.7|13684.7|13693.4|13689.4|13687.2|13683.2|9675
1612537200000|2021-02-05 15:00:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|5687
1612537500000|2021-02-05 15:05:00|13687.2|13683.2|13684|13680|13690.3|13686.3|13682.5|13678.5|9066
1612537800000|2021-02-05 15:10:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13684|13680|4616
1612538100000|2021-02-05 15:15:00|13687.2|13683.2|13688.7|13684.7|13690.3|13686.3|13687.2|13683.2|6772
1612538400000|2021-02-05 15:20:00|13690.3|13686.3|13684|13680|13690.3|13686.3|13684|13680|5275
1612538700000|2021-02-05 15:25:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13680.9|13676.9|4201
1612539000000|2021-02-05 15:30:00|13684|13680|13680.9|13676.9|13684|13680|13680.9|13676.9|7593
1612539300000|2021-02-05 15:35:00|13682.5|13678.5|13679.3|13675.3|13682.5|13678.5|13679.3|13675.3|6467
1612539600000|2021-02-05 15:40:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|1984
1612539900000|2021-02-05 15:45:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|6708
1612540200000|2021-02-05 15:50:00|13676.2|13672.2|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|9506
1612540500000|2021-02-05 15:55:00|13671.5|13667.5|13676.2|13672.2|13676.2|13672.2|13671.5|13667.5|3923
1612540800000|2021-02-05 16:00:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|6432
1612541100000|2021-02-05 16:05:00|13676.2|13672.2|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|6295
1612541400000|2021-02-05 16:10:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|4487
1612541700000|2021-02-05 16:15:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3324
1612542000000|2021-02-05 16:20:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|2718
1612542300000|2021-02-05 16:25:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1208
1612542600000|2021-02-05 16:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2274
1612542900000|2021-02-05 16:35:00|13676.2|13672.2|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|3973
1612543200000|2021-02-05 16:40:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2517
1612543500000|2021-02-05 16:45:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|1601
1612543800000|2021-02-05 16:50:00|13680.9|13676.9|13687.2|13683.2|13687.2|13683.2|13679.3|13675.3|6781
1612544100000|2021-02-05 16:55:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|5669
1612544400000|2021-02-05 17:00:00|13687.2|13683.2|13682.5|13678.5|13687.2|13683.2|13682.5|13678.5|1982
1612544700000|2021-02-05 17:05:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|3272
1612545000000|2021-02-05 17:10:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2531
1612545300000|2021-02-05 17:15:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|3544
1612545600000|2021-02-05 17:20:00|13680.9|13676.9|13677.8|13673.8|13680.9|13676.9|13677.8|13673.8|4086
1612545900000|2021-02-05 17:25:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1454
1612546200000|2021-02-05 17:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2390
1612546500000|2021-02-05 17:35:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|3731
1612546800000|2021-02-05 17:40:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|3675
1612547100000|2021-02-05 17:45:00|||||||||284
1612547400000|2021-02-05 17:50:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13674.7|13670.7|3578
1612547700000|2021-02-05 17:55:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1167
1612548000000|2021-02-05 18:00:00|||||||||351
1612548300000|2021-02-05 18:05:00|||||||||352
1612548600000|2021-02-05 18:10:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3798
1612548900000|2021-02-05 18:15:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|751
1612549200000|2021-02-05 18:20:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|3504
1612549500000|2021-02-05 18:25:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3122
1612549800000|2021-02-05 18:30:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|616
1612550100000|2021-02-05 18:35:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3804
1612550400000|2021-02-05 18:40:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|795
1612550700000|2021-02-05 18:45:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|393
1612551000000|2021-02-05 18:50:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|2650
1612551300000|2021-02-05 18:55:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|10194
1612551600000|2021-02-05 19:00:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|1581
1612551900000|2021-02-05 19:05:00|||||||||1632
1612552200000|2021-02-05 19:10:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1654
1612552500000|2021-02-05 19:15:00|||||||||233
1612552800000|2021-02-05 19:20:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|741
1612553100000|2021-02-05 19:25:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|4421
1612553400000|2021-02-05 19:30:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|2792
1612553700000|2021-02-05 19:35:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|780
1612554000000|2021-02-05 19:40:00|||||||||246
1612554300000|2021-02-05 19:45:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1999
1612554600000|2021-02-05 19:50:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1426
1612554900000|2021-02-05 19:55:00|13671.5|13667.5|13670|13666|13673.1|13669.1|13670|13666|6516
1612555200000|2021-02-05 20:00:00|13668.4|13664.4|13670|13666|13671.5|13667.5|13668.4|13664.4|3320
1612555500000|2021-02-05 20:05:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|3252
1612555800000|2021-02-05 20:10:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|7169
1612556100000|2021-02-05 20:15:00|||||||||3326
1612556400000|2021-02-05 20:20:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|3738
1612556700000|2021-02-05 20:25:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|1725
1612557000000|2021-02-05 20:30:00|13670.8|13666.8|13670|13666|13671.5|13667.5|13670|13666|2563
1612557300000|2021-02-05 20:35:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|7744
1612557600000|2021-02-05 20:40:00|||||||||3970
1612557900000|2021-02-05 20:45:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|3004
1612558200000|2021-02-05 20:50:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|6085
1612558500000|2021-02-05 20:55:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|4458
1612558800000|2021-02-05 21:00:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|2109
1612559100000|2021-02-05 21:05:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|1329
1612559400000|2021-02-05 21:10:00|||||||||477
1612559700000|2021-02-05 21:15:00|13668.4|13664.4|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|2172
1612560000000|2021-02-05 21:20:00|||||||||1042
1612560300000|2021-02-05 21:25:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13670|13666|2029
1612560600000|2021-02-05 21:30:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|1257
1612560900000|2021-02-05 21:35:00|13670|13666|13670|13666|13670|13666|13670|13666|1473
1612561200000|2021-02-05 21:40:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|2480
1612561500000|2021-02-05 21:45:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2090
1612561800000|2021-02-05 21:50:00|||||||||1896
1612562100000|2021-02-05 21:55:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|2844
1612738800000|2021-02-07 23:00:00|13666.8|13662.8|13662.2|13658.2|13668.4|13664.4|13659|13655|7408
1612739100000|2021-02-07 23:05:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|1340
1612739400000|2021-02-07 23:10:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|1109
1612739700000|2021-02-07 23:15:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|971
1612740000000|2021-02-07 23:20:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|33
1612740300000|2021-02-07 23:25:00|||||||||13
1612740600000|2021-02-07 23:30:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|783
1612740900000|2021-02-07 23:35:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|802
1612741200000|2021-02-07 23:40:00|||||||||562
1612741500000|2021-02-07 23:45:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1291
1612741800000|2021-02-07 23:50:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|851
1612742100000|2021-02-07 23:55:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|1009
1612742400000|2021-02-08 00:00:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13666.8|13662.8|2488
1612742700000|2021-02-08 00:05:00|13670|13666|13668.4|13664.4|13670|13666|13666.8|13662.8|1250
1612743000000|2021-02-08 00:10:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1746
1612743300000|2021-02-08 00:15:00|||||||||79
1612743600000|2021-02-08 00:20:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|1151
1612743900000|2021-02-08 00:25:00|||||||||609
1612744200000|2021-02-08 00:30:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|1275
1612744500000|2021-02-08 00:35:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|1029
1612744800000|2021-02-08 00:40:00|||||||||572
1612745100000|2021-02-08 00:45:00|||||||||226
1612745400000|2021-02-08 00:50:00|||||||||122
1612745700000|2021-02-08 00:55:00|||||||||633
1612746000000|2021-02-08 01:00:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|696
1612746300000|2021-02-08 01:05:00|||||||||20
1612746600000|2021-02-08 01:10:00|||||||||30
1612746900000|2021-02-08 01:15:00|||||||||152
1612747200000|2021-02-08 01:20:00|||||||||78
1612747500000|2021-02-08 01:25:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|603
1612747800000|2021-02-08 01:30:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|854
1612748100000|2021-02-08 01:35:00|||||||||599
1612748400000|2021-02-08 01:40:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|343
1612748700000|2021-02-08 01:45:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|1735
1612749000000|2021-02-08 01:50:00|||||||||585
1612749300000|2021-02-08 01:55:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|984
1612749600000|2021-02-08 02:00:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|1052
1612749900000|2021-02-08 02:05:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|494
1612750200000|2021-02-08 02:10:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|87
1612750500000|2021-02-08 02:15:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|1920
1612750800000|2021-02-08 02:20:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|50
1612751100000|2021-02-08 02:25:00|||||||||1236
1612751400000|2021-02-08 02:30:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|790
1612751700000|2021-02-08 02:35:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|231
1612752000000|2021-02-08 02:40:00|||||||||428
1612752300000|2021-02-08 02:45:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|1287
1612752600000|2021-02-08 02:50:00|||||||||619
1612752900000|2021-02-08 02:55:00|||||||||140
1612753200000|2021-02-08 03:00:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|1206
1612753500000|2021-02-08 03:05:00|||||||||362
1612753800000|2021-02-08 03:10:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|290
1612754100000|2021-02-08 03:15:00|||||||||431
1612754400000|2021-02-08 03:20:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|672
1612754700000|2021-02-08 03:25:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|642
1612755000000|2021-02-08 03:30:00|||||||||319
1612755300000|2021-02-08 03:35:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|494
1612755600000|2021-02-08 03:40:00|||||||||28
1612755900000|2021-02-08 03:45:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|815
1612756200000|2021-02-08 03:50:00|||||||||121
1612756500000|2021-02-08 03:55:00|||||||||116
1612756800000|2021-02-08 04:00:00|||||||||32
1612757100000|2021-02-08 04:05:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|3225
1612757400000|2021-02-08 04:10:00|||||||||4
1612757700000|2021-02-08 04:15:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|400
1612758000000|2021-02-08 04:20:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1444
1612758300000|2021-02-08 04:25:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|3860
1612758600000|2021-02-08 04:30:00|||||||||53
1612758900000|2021-02-08 04:35:00|||||||||235
1612759200000|2021-02-08 04:40:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|5082
1612759500000|2021-02-08 04:45:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1408
1612759800000|2021-02-08 04:50:00|13659|13655|13659|13655|13659|13655|13659|13655|726
1612760100000|2021-02-08 04:55:00|||||||||472
1612760400000|2021-02-08 05:00:00|||||||||210
1612760700000|2021-02-08 05:05:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|1219
1612761000000|2021-02-08 05:10:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|1752
1612761300000|2021-02-08 05:15:00|13659|13655|13659|13655|13659|13655|13659|13655|207
1612761600000|2021-02-08 05:20:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|1297
1612761900000|2021-02-08 05:25:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1351
1612762200000|2021-02-08 05:30:00|||||||||481
1612762500000|2021-02-08 05:35:00|13659|13655|13659|13655|13659|13655|13659|13655|588
1612762800000|2021-02-08 05:40:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|1042
1612763100000|2021-02-08 05:45:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|2336
1612763400000|2021-02-08 05:50:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|208
1612763700000|2021-02-08 05:55:00|||||||||524
1612764000000|2021-02-08 06:00:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|770
1612764300000|2021-02-08 06:05:00|||||||||530
1612764600000|2021-02-08 06:10:00|||||||||334
1612764900000|2021-02-08 06:15:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|3181
1612765200000|2021-02-08 06:20:00|||||||||122
1612765500000|2021-02-08 06:25:00|||||||||802
1612765800000|2021-02-08 06:30:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|1197
1612766100000|2021-02-08 06:35:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1662
1612766400000|2021-02-08 06:40:00|||||||||1029
1612766700000|2021-02-08 06:45:00|||||||||376
1612767000000|2021-02-08 06:50:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1270
1612767300000|2021-02-08 06:55:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|622
1612767600000|2021-02-08 07:00:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1562
1612767900000|2021-02-08 07:05:00|||||||||457
1612768200000|2021-02-08 07:10:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|954
1612768500000|2021-02-08 07:15:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|2354
1612768800000|2021-02-08 07:20:00|13659|13655|13659|13655|13659|13655|13659|13655|742
1612769100000|2021-02-08 07:25:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|278
1612769400000|2021-02-08 07:30:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|965
1612769700000|2021-02-08 07:35:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|1932
1612770000000|2021-02-08 07:40:00|13657.5|13653.5|13657.5|13653.5|13659|13655|13657.5|13653.5|532
1612770300000|2021-02-08 07:45:00|||||||||2588
1612770600000|2021-02-08 07:50:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1867
1612770900000|2021-02-08 07:55:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|2345
1612771200000|2021-02-08 08:00:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1729
1612771500000|2021-02-08 08:05:00|13654.3|13650.3|13652.8|13648.8|13655.9|13651.9|13652.8|13648.8|2441
1612771800000|2021-02-08 08:10:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|8662
1612772100000|2021-02-08 08:15:00|13651.2|13647.2|13651.2|13647.2|13652.8|13648.8|13648.1|13644.1|5093
1612772400000|2021-02-08 08:20:00|13652.8|13648.8|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|1941
1612772700000|2021-02-08 08:25:00|13652.8|13648.8|13651.2|13647.2|13652.8|13648.8|13651.2|13647.2|1828
1612773000000|2021-02-08 08:30:00|13652.8|13648.8|13649.7|13645.7|13652.8|13648.8|13649.7|13645.7|1475
1612773300000|2021-02-08 08:35:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|359
1612773600000|2021-02-08 08:40:00|||||||||1332
1612773900000|2021-02-08 08:45:00|13651.2|13647.2|13649.7|13645.7|13651.2|13647.2|13649.7|13645.7|1333
1612774200000|2021-02-08 08:50:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|1941
1612774500000|2021-02-08 08:55:00|13649.7|13645.7|13652.8|13648.8|13652.8|13648.8|13649.7|13645.7|3250
1612774800000|2021-02-08 09:00:00|||||||||629
1612775100000|2021-02-08 09:05:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|1407
1612775400000|2021-02-08 09:10:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|1051
1612775700000|2021-02-08 09:15:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|1085
1612776000000|2021-02-08 09:20:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|3159
1612776300000|2021-02-08 09:25:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|2015
1612776600000|2021-02-08 09:30:00|13656.7|13652.7|13659|13655|13659|13655|13655.9|13651.9|9015
1612776900000|2021-02-08 09:35:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1887
1612777200000|2021-02-08 09:40:00|13654.3|13650.3|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|3013
1612777500000|2021-02-08 09:45:00|||||||||285
1612777800000|2021-02-08 09:50:00|||||||||1562
1612778100000|2021-02-08 09:55:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|629
1612778400000|2021-02-08 10:00:00|13655.9|13651.9|13654.3|13650.3|13657.5|13653.5|13654.3|13650.3|1256
1612778700000|2021-02-08 10:05:00|13655.9|13651.9|13654.3|13650.3|13655.9|13651.9|13654.3|13650.3|934
1612779000000|2021-02-08 10:10:00|||||||||465
1612779300000|2021-02-08 10:15:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|1873
1612779600000|2021-02-08 10:20:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|2849
1612779900000|2021-02-08 10:25:00|||||||||913
1612780200000|2021-02-08 10:30:00|||||||||1139
1612780500000|2021-02-08 10:35:00|||||||||325
1612780800000|2021-02-08 10:40:00|13651.2|13647.2|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|2455
1612781100000|2021-02-08 10:45:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|504
1612781400000|2021-02-08 10:50:00|||||||||337
1612781700000|2021-02-08 10:55:00|||||||||2171
1612782000000|2021-02-08 11:00:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|1471
1612782300000|2021-02-08 11:05:00|||||||||334
1612782600000|2021-02-08 11:10:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|1532
1612782900000|2021-02-08 11:15:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|396
1612783200000|2021-02-08 11:20:00|||||||||278
1612783500000|2021-02-08 11:25:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|665
1612783800000|2021-02-08 11:30:00|||||||||228
1612784100000|2021-02-08 11:35:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|1504
1612784400000|2021-02-08 11:40:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|2070
1612784700000|2021-02-08 11:45:00|||||||||641
1612785000000|2021-02-08 11:50:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1935
1612785300000|2021-02-08 11:55:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|3901
1612785600000|2021-02-08 12:00:00|||||||||438
1612785900000|2021-02-08 12:05:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|689
1612786200000|2021-02-08 12:10:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|3063
1612786500000|2021-02-08 12:15:00|13654.3|13650.3|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|504
1612786800000|2021-02-08 12:20:00|||||||||525
1612787100000|2021-02-08 12:25:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|1344
1612787400000|2021-02-08 12:30:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|871
1612787700000|2021-02-08 12:35:00|13657.5|13653.5|13660.6|13656.6|13660.6|13656.6|13657.5|13653.5|3268
1612788000000|2021-02-08 12:40:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|3609
1612788300000|2021-02-08 12:45:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|1296
1612788600000|2021-02-08 12:50:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1372
1612788900000|2021-02-08 12:55:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|4227
1612789200000|2021-02-08 13:00:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1572
1612789500000|2021-02-08 13:05:00|13659|13655|13654.3|13650.3|13659|13655|13652.8|13648.8|5693
1612789800000|2021-02-08 13:10:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|2046
1612790100000|2021-02-08 13:15:00|13655.9|13651.9|13652.8|13648.8|13655.9|13651.9|13652.8|13648.8|2561
1612790400000|2021-02-08 13:20:00|13654.3|13650.3|13652.8|13648.8|13654.3|13650.3|13651.2|13647.2|3074
1612790700000|2021-02-08 13:25:00|13654.3|13650.3|13654.3|13650.3|13655.9|13651.9|13652.8|13648.8|7249
1612791000000|2021-02-08 13:30:00|13652.8|13648.8|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|2997
1612791300000|2021-02-08 13:35:00|13654.3|13650.3|13655.9|13651.9|13657.5|13653.5|13654.3|13650.3|2953
1612791600000|2021-02-08 13:40:00|13654.3|13650.3|13657.5|13653.5|13657.5|13653.5|13654.3|13650.3|3622
1612791900000|2021-02-08 13:45:00|13659|13655|13660.6|13656.6|13662.2|13658.2|13657.5|13653.5|3029
1612792200000|2021-02-08 13:50:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13660.6|13656.6|7719
1612792500000|2021-02-08 13:55:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|4582
1612792800000|2021-02-08 14:00:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|7971
1612793100000|2021-02-08 14:05:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13660.6|13656.6|5593
1612793400000|2021-02-08 14:10:00|13660.6|13656.6|13659|13655|13662.2|13658.2|13659|13655|3124
1612793700000|2021-02-08 14:15:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|2550
1612794000000|2021-02-08 14:20:00|13657.5|13653.5|13660.6|13656.6|13660.6|13656.6|13657.5|13653.5|6592
1612794300000|2021-02-08 14:25:00|13659|13655|13662.2|13658.2|13663.7|13659.7|13659|13655|1215
1612794600000|2021-02-08 14:30:00|13660.6|13656.6|13657.5|13653.5|13660.6|13656.6|13657.5|13653.5|1269
1612794900000|2021-02-08 14:35:00|13655.9|13651.9|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1937
1612795200000|2021-02-08 14:40:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1895
1612795500000|2021-02-08 14:45:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|4253
1612795800000|2021-02-08 14:50:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|1150
1612796100000|2021-02-08 14:55:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|2299
1612796400000|2021-02-08 15:00:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|3266
1612796700000|2021-02-08 15:05:00|13657.5|13653.5|13659|13655|13659|13655|13657.5|13653.5|1373
1612797000000|2021-02-08 15:10:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|3057
1612797300000|2021-02-08 15:15:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|3117
1612797600000|2021-02-08 15:20:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13659|13655|4401
1612797900000|2021-02-08 15:25:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|3147
1612798200000|2021-02-08 15:30:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13659|13655|7915
1612798500000|2021-02-08 15:35:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13662.2|13658.2|6086
1612798800000|2021-02-08 15:40:00|||||||||3885
1612799100000|2021-02-08 15:45:00|13665.3|13661.3|13668.4|13664.4|13668.4|13664.4|13665.3|13661.3|1738
1612799400000|2021-02-08 15:50:00|13666.8|13662.8|13671.5|13667.5|13673.1|13669.1|13666.8|13662.8|9472
1612799700000|2021-02-08 15:55:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|6275
1612800000000|2021-02-08 16:00:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13670|13666|9443
1612800300000|2021-02-08 16:05:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13670|13666|3859
1612800600000|2021-02-08 16:10:00|13671.5|13667.5|13674.7|13670.7|13674.7|13670.7|13671.5|13667.5|2696
1612800900000|2021-02-08 16:15:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|3693
1612801200000|2021-02-08 16:20:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|2013
1612801500000|2021-02-08 16:25:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1808
1612801800000|2021-02-08 16:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3340
1612802100000|2021-02-08 16:35:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|3971
1612802400000|2021-02-08 16:40:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|3330
1612802700000|2021-02-08 16:45:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|4672
1612803000000|2021-02-08 16:50:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|4999
1612803300000|2021-02-08 16:55:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|3646
1612803600000|2021-02-08 17:00:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|3269
1612803900000|2021-02-08 17:05:00|13676.2|13672.2|13674.7|13670.7|13677.8|13673.8|13674.7|13670.7|6410
1612804200000|2021-02-08 17:10:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|4487
1612804500000|2021-02-08 17:15:00|13676.2|13672.2|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|601
1612804800000|2021-02-08 17:20:00|||||||||789
1612805100000|2021-02-08 17:25:00|||||||||813
1612805400000|2021-02-08 17:30:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1773
1612805700000|2021-02-08 17:35:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1490
1612806000000|2021-02-08 17:40:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|631
1612806300000|2021-02-08 17:45:00|||||||||641
1612806600000|2021-02-08 17:50:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1901
1612806900000|2021-02-08 17:55:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1163
1612807200000|2021-02-08 18:00:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3641
1612807500000|2021-02-08 18:05:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2535
1612807800000|2021-02-08 18:10:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|2086
1612808100000|2021-02-08 18:15:00|13670.8|13666.8|13670|13666|13671.5|13667.5|13670|13666|1727
1612808400000|2021-02-08 18:20:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1654
1612808700000|2021-02-08 18:25:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|288
1612809000000|2021-02-08 18:30:00|||||||||174
1612809300000|2021-02-08 18:35:00|||||||||2201
1612809600000|2021-02-08 18:40:00|||||||||226
1612809900000|2021-02-08 18:45:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1328
1612810200000|2021-02-08 18:50:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|2622
1612810500000|2021-02-08 18:55:00|||||||||582
1612810800000|2021-02-08 19:00:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|140
1612811100000|2021-02-08 19:05:00|||||||||114
1612811400000|2021-02-08 19:10:00|||||||||884
1612811700000|2021-02-08 19:15:00|||||||||113
1612812000000|2021-02-08 19:20:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|1415
1612812300000|2021-02-08 19:25:00|||||||||85
1612812600000|2021-02-08 19:30:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|1037
1612812900000|2021-02-08 19:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|490
1612813200000|2021-02-08 19:40:00|||||||||1255
1612813500000|2021-02-08 19:45:00|||||||||1198
1612813800000|2021-02-08 19:50:00|||||||||2448
1612814100000|2021-02-08 19:55:00|13670|13666|13670|13666|13670|13666|13670|13666|7943
1612814400000|2021-02-08 20:00:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1325
1612814700000|2021-02-08 20:05:00|||||||||902
1612815000000|2021-02-08 20:10:00|13666.8|13662.8|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|6255
1612815300000|2021-02-08 20:15:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|4659
1612815600000|2021-02-08 20:20:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|2588
1612815900000|2021-02-08 20:25:00|||||||||1117
1612816200000|2021-02-08 20:30:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|3543
1612816500000|2021-02-08 20:35:00|||||||||831
1612816800000|2021-02-08 20:40:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|912
1612817100000|2021-02-08 20:45:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|1081
1612817400000|2021-02-08 20:50:00|||||||||3602
1612817700000|2021-02-08 20:55:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|3681
1612818000000|2021-02-08 21:00:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|1700
1612818300000|2021-02-08 21:05:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|4530
1612818600000|2021-02-08 21:10:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|2542
1612818900000|2021-02-08 21:15:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|2805
1612819200000|2021-02-08 21:20:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|2155
1612819500000|2021-02-08 21:25:00|||||||||1154
1612819800000|2021-02-08 21:30:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|1013
1612820100000|2021-02-08 21:35:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|690
1612820400000|2021-02-08 21:40:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|4905
1612820700000|2021-02-08 21:45:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|2267
1612821000000|2021-02-08 21:50:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|3066
1612821300000|2021-02-08 21:55:00|13663.7|13659.7|13662.9|13658.9|13663.7|13659.7|13662.2|13658.2|2380
1612825200000|2021-02-08 23:00:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|3899
1612825500000|2021-02-08 23:05:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|2463
1612825800000|2021-02-08 23:10:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1030
1612826100000|2021-02-08 23:15:00|||||||||58
1612826400000|2021-02-08 23:20:00|||||||||346
1612826700000|2021-02-08 23:25:00|||||||||50
1612827000000|2021-02-08 23:30:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|612
1612827300000|2021-02-08 23:35:00|||||||||11
1612827600000|2021-02-08 23:40:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|543
1612827900000|2021-02-08 23:45:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|1400
1612828200000|2021-02-08 23:50:00|||||||||724
1612828500000|2021-02-08 23:55:00|||||||||7
1612828800000|2021-02-09 00:00:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|463
1612829100000|2021-02-09 00:05:00|||||||||244
1612829400000|2021-02-09 00:10:00|||||||||17
1612829700000|2021-02-09 00:15:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|206
1612830000000|2021-02-09 00:20:00|||||||||29
1612830300000|2021-02-09 00:25:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|554
1612830600000|2021-02-09 00:30:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1057
1612830900000|2021-02-09 00:35:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|966
1612831200000|2021-02-09 00:40:00|||||||||1211
1612831500000|2021-02-09 00:45:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|1177
1612831800000|2021-02-09 00:50:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|1246
1612832100000|2021-02-09 00:55:00|||||||||383
1612832400000|2021-02-09 01:00:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|1563
1612832700000|2021-02-09 01:05:00|||||||||65
1612833000000|2021-02-09 01:10:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|469
1612833300000|2021-02-09 01:15:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|699
1612833600000|2021-02-09 01:20:00|||||||||7
1612833900000|2021-02-09 01:25:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|830
1612834200000|2021-02-09 01:30:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|731
1612834500000|2021-02-09 01:35:00|||||||||124
1612834800000|2021-02-09 01:40:00|||||||||11
1612835100000|2021-02-09 01:45:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|552
1612835400000|2021-02-09 01:50:00|||||||||54
1612835700000|2021-02-09 01:55:00|||||||||2
1612836000000|2021-02-09 02:00:00|||||||||359
1612836300000|2021-02-09 02:05:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|1893
1612836600000|2021-02-09 02:10:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|169
1612836900000|2021-02-09 02:15:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|1468
1612837200000|2021-02-09 02:20:00|||||||||113
1612837500000|2021-02-09 02:25:00|||||||||126
1612837800000|2021-02-09 02:30:00|||||||||260
1612838100000|2021-02-09 02:35:00|||||||||49
1612838400000|2021-02-09 02:40:00|||||||||10
1612838700000|2021-02-09 02:45:00|||||||||10
1612839000000|2021-02-09 02:50:00|||||||||77
1612839300000|2021-02-09 02:55:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|434
1612839600000|2021-02-09 03:00:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|530
1612839900000|2021-02-09 03:05:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1292
1612840200000|2021-02-09 03:10:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|320
1612840500000|2021-02-09 03:15:00|13670|13666|13670|13666|13670|13666|13670|13666|634
1612840800000|2021-02-09 03:20:00|||||||||59
1612841100000|2021-02-09 03:25:00|||||||||254
1612841400000|2021-02-09 03:30:00|||||||||421
1612841700000|2021-02-09 03:35:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|233
1612842000000|2021-02-09 03:40:00|||||||||35
1612842300000|2021-02-09 03:45:00|||||||||33
1612842600000|2021-02-09 03:50:00|||||||||121
1612842900000|2021-02-09 03:55:00|||||||||115
1612843200000|2021-02-09 04:00:00|||||||||93
1612843500000|2021-02-09 04:05:00|||||||||184
1612843800000|2021-02-09 04:10:00|||||||||535
1612844100000|2021-02-09 04:15:00|||||||||229
1612844400000|2021-02-09 04:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|689
1612844700000|2021-02-09 04:25:00|||||||||565
1612845000000|2021-02-09 04:30:00|||||||||239
1612845300000|2021-02-09 04:35:00|||||||||110
1612845600000|2021-02-09 04:40:00|13670|13666|13670|13666|13670|13666|13670|13666|204
1612845900000|2021-02-09 04:45:00|||||||||35
1612846200000|2021-02-09 04:50:00|||||||||15
1612846500000|2021-02-09 04:55:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1261
1612846800000|2021-02-09 05:00:00|||||||||90
1612847100000|2021-02-09 05:05:00|||||||||342
1612847400000|2021-02-09 05:10:00|||||||||88
1612847700000|2021-02-09 05:15:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1248
1612848000000|2021-02-09 05:20:00|||||||||263
1612848300000|2021-02-09 05:25:00|||||||||217
1612848600000|2021-02-09 05:30:00|||||||||684
1612848900000|2021-02-09 05:35:00|||||||||543
1612849200000|2021-02-09 05:40:00|||||||||20
1612849500000|2021-02-09 05:45:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|267
1612849800000|2021-02-09 05:50:00|||||||||201
1612850100000|2021-02-09 05:55:00|||||||||50
1612850400000|2021-02-09 06:00:00|||||||||131
1612850700000|2021-02-09 06:05:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|85
1612851000000|2021-02-09 06:10:00|||||||||148
1612851300000|2021-02-09 06:15:00|||||||||502
1612851600000|2021-02-09 06:20:00|||||||||25
1612851900000|2021-02-09 06:25:00|||||||||168
1612852200000|2021-02-09 06:30:00|||||||||175
1612852500000|2021-02-09 06:35:00|||||||||24
1612852800000|2021-02-09 06:40:00|||||||||249
1612853100000|2021-02-09 06:45:00|||||||||19
1612853400000|2021-02-09 06:50:00|||||||||59
1612853700000|2021-02-09 06:55:00|||||||||136
1612854000000|2021-02-09 07:00:00|13670|13666|13670|13666|13670|13666|13670|13666|154
1612854300000|2021-02-09 07:05:00|||||||||310
1612854600000|2021-02-09 07:10:00|||||||||328
1612854900000|2021-02-09 07:15:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13666.8|13662.8|1699
1612855200000|2021-02-09 07:20:00|||||||||1565
1612855500000|2021-02-09 07:25:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|775
1612855800000|2021-02-09 07:30:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|791
1612856100000|2021-02-09 07:35:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|1608
1612856400000|2021-02-09 07:40:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|878
1612856700000|2021-02-09 07:45:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1209
1612857000000|2021-02-09 07:50:00|||||||||187
1612857300000|2021-02-09 07:55:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1214
1612857600000|2021-02-09 08:00:00|13663.7|13659.7|13663.7|13659.7|13666.8|13662.8|13663.7|13659.7|2492
1612857900000|2021-02-09 08:05:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|1900
1612858200000|2021-02-09 08:10:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|1295
1612858500000|2021-02-09 08:15:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|2458
1612858800000|2021-02-09 08:20:00|13663.7|13659.7|13666.8|13662.8|13666.8|13662.8|13663.7|13659.7|1370
1612859100000|2021-02-09 08:25:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|186
1612859400000|2021-02-09 08:30:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|2837
1612859700000|2021-02-09 08:35:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|4176
1612860000000|2021-02-09 08:40:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|751
1612860300000|2021-02-09 08:45:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|926
1612860600000|2021-02-09 08:50:00|13673.1|13669.1|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|2453
1612860900000|2021-02-09 08:55:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|3411
1612861200000|2021-02-09 09:00:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|7315
1612861500000|2021-02-09 09:05:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3362
1612861800000|2021-02-09 09:10:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|1200
1612862100000|2021-02-09 09:15:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13676.2|13672.2|2339
1612862400000|2021-02-09 09:20:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|5033
1612862700000|2021-02-09 09:25:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1392
1612863000000|2021-02-09 09:30:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|2559
1612863300000|2021-02-09 09:35:00|||||||||676
1612863600000|2021-02-09 09:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|616
1612863900000|2021-02-09 09:45:00|||||||||843
1612864200000|2021-02-09 09:50:00|||||||||513
1612864500000|2021-02-09 09:55:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|623
1612864800000|2021-02-09 10:00:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3361
1612865100000|2021-02-09 10:05:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|657
1612865400000|2021-02-09 10:10:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1831
1612865700000|2021-02-09 10:15:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|563
1612866000000|2021-02-09 10:20:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|971
1612866300000|2021-02-09 10:25:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|2321
1612866600000|2021-02-09 10:30:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2024
1612866900000|2021-02-09 10:35:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1836
1612867200000|2021-02-09 10:40:00|||||||||63
1612867500000|2021-02-09 10:45:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2686
1612867800000|2021-02-09 10:50:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1399
1612868100000|2021-02-09 10:55:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|267
1612868400000|2021-02-09 11:00:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|541
1612868700000|2021-02-09 11:05:00|13677.8|13673.8|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|2853
1612869000000|2021-02-09 11:10:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|2781
1612869300000|2021-02-09 11:15:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13674.7|13670.7|1100
1612869600000|2021-02-09 11:20:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|2523
1612869900000|2021-02-09 11:25:00|||||||||1679
1612870200000|2021-02-09 11:30:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|524
1612870500000|2021-02-09 11:35:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|1276
1612870800000|2021-02-09 11:40:00|||||||||126
1612871100000|2021-02-09 11:45:00|||||||||306
1612871400000|2021-02-09 11:50:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|861
1612871700000|2021-02-09 11:55:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|2792
1612872000000|2021-02-09 12:00:00|||||||||574
1612872300000|2021-02-09 12:05:00|13673.9|13669.9|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|1772
1612872600000|2021-02-09 12:10:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1263
1612872900000|2021-02-09 12:15:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2711
1612873200000|2021-02-09 12:20:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|2322
1612873500000|2021-02-09 12:25:00|||||||||1734
1612873800000|2021-02-09 12:30:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|2034
1612874100000|2021-02-09 12:35:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2107
1612874400000|2021-02-09 12:40:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|564
1612874700000|2021-02-09 12:45:00|||||||||1446
1612875000000|2021-02-09 12:50:00|||||||||2286
1612875300000|2021-02-09 12:55:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|773
1612875600000|2021-02-09 13:00:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|3349
1612875900000|2021-02-09 13:05:00|13673.1|13669.1|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|5174
1612876200000|2021-02-09 13:10:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|6733
1612876500000|2021-02-09 13:15:00|13676.2|13672.2|13674.7|13670.7|13677.8|13673.8|13674.7|13670.7|2551
1612876800000|2021-02-09 13:20:00|13673.1|13669.1|13670|13666|13674.7|13670.7|13670|13666|3686
1612877100000|2021-02-09 13:25:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13666.8|13662.8|4705
1612877400000|2021-02-09 13:30:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|5445
1612877700000|2021-02-09 13:35:00|13668.4|13664.4|13673.1|13669.1|13674.7|13670.7|13668.4|13664.4|4150
1612878000000|2021-02-09 13:40:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|4700
1612878300000|2021-02-09 13:45:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|3104
1612878600000|2021-02-09 13:50:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|1364
1612878900000|2021-02-09 13:55:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2162
1612879200000|2021-02-09 14:00:00|13674.7|13670.7|13676.2|13672.2|13676.2|13672.2|13673.1|13669.1|6724
1612879500000|2021-02-09 14:05:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1355
1612879800000|2021-02-09 14:10:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|426
1612880100000|2021-02-09 14:15:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1482
1612880400000|2021-02-09 14:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|5325
1612880700000|2021-02-09 14:25:00|13670|13666|13673.1|13669.1|13673.1|13669.1|13670|13666|1953
1612881000000|2021-02-09 14:30:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13673.1|13669.1|4713
1612881300000|2021-02-09 14:35:00|13676.2|13672.2|13679.3|13675.3|13679.3|13675.3|13676.2|13672.2|3576
1612881600000|2021-02-09 14:40:00|13680.9|13676.9|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|9693
1612881900000|2021-02-09 14:45:00|13677.8|13673.8|13680.9|13676.9|13680.9|13676.9|13677.8|13673.8|8193
1612882200000|2021-02-09 14:50:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|2546
1612882500000|2021-02-09 14:55:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|3281
1612882800000|2021-02-09 15:00:00|13677.8|13673.8|13682.5|13678.5|13682.5|13678.5|13677.8|13673.8|7622
1612883100000|2021-02-09 15:05:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13679.3|13675.3|6117
1612883400000|2021-02-09 15:10:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|2909
1612883700000|2021-02-09 15:15:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|3073
1612884000000|2021-02-09 15:20:00|||||||||1243
1612884300000|2021-02-09 15:25:00|||||||||1317
1612884600000|2021-02-09 15:30:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|1215
1612884900000|2021-02-09 15:35:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|2115
1612885200000|2021-02-09 15:40:00|||||||||464
1612885500000|2021-02-09 15:45:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|640
1612885800000|2021-02-09 15:50:00|||||||||2400
1612886100000|2021-02-09 15:55:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|1286
1612886400000|2021-02-09 16:00:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2248
1612886700000|2021-02-09 16:05:00|||||||||458
1612887000000|2021-02-09 16:10:00|||||||||716
1612887300000|2021-02-09 16:15:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|3340
1612887600000|2021-02-09 16:20:00|||||||||1193
1612887900000|2021-02-09 16:25:00|||||||||1281
1612888200000|2021-02-09 16:30:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|5065
1612888500000|2021-02-09 16:35:00|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|13682.5|13678.5|8394
1612888800000|2021-02-09 16:40:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|4342
1612889100000|2021-02-09 16:45:00|13682.5|13678.5|13680.9|13676.9|13682.5|13678.5|13680.9|13676.9|919
1612889400000|2021-02-09 16:50:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|3488
1612889700000|2021-02-09 16:55:00|||||||||1110
1612890000000|2021-02-09 17:00:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|2578
1612890300000|2021-02-09 17:05:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|1883
1612890600000|2021-02-09 17:10:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|560
1612890900000|2021-02-09 17:15:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3507
1612891200000|2021-02-09 17:20:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|6470
1612891500000|2021-02-09 17:25:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|382
1612891800000|2021-02-09 17:30:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1946
1612892100000|2021-02-09 17:35:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|3046
1612892400000|2021-02-09 17:40:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1336
1612892700000|2021-02-09 17:45:00|||||||||598
1612893000000|2021-02-09 17:50:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3783
1612893300000|2021-02-09 17:55:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|1617
1612893600000|2021-02-09 18:00:00|||||||||1054
1612893900000|2021-02-09 18:05:00|||||||||1492
1612894200000|2021-02-09 18:10:00|||||||||680
1612894500000|2021-02-09 18:15:00|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|13677.8|13673.8|3325
1612894800000|2021-02-09 18:20:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3254
1612895100000|2021-02-09 18:25:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|1160
1612895400000|2021-02-09 18:30:00|||||||||640
1612895700000|2021-02-09 18:35:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|1105
1612896000000|2021-02-09 18:40:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13676.2|13672.2|1836
1612896300000|2021-02-09 18:45:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13673.1|13669.1|2722
1612896600000|2021-02-09 18:50:00|||||||||791
1612896900000|2021-02-09 18:55:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|353
1612897200000|2021-02-09 19:00:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|5265
1612897500000|2021-02-09 19:05:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3556
1612897800000|2021-02-09 19:10:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3425
1612898100000|2021-02-09 19:15:00|||||||||261
1612898400000|2021-02-09 19:20:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1000
1612898700000|2021-02-09 19:25:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1381
1612899000000|2021-02-09 19:30:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|872
1612899300000|2021-02-09 19:35:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1955
1612899600000|2021-02-09 19:40:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|619
1612899900000|2021-02-09 19:45:00|||||||||484
1612900200000|2021-02-09 19:50:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2822
1612900500000|2021-02-09 19:55:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3161
1612900800000|2021-02-09 20:00:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1201
1612901100000|2021-02-09 20:05:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|2052
1612901400000|2021-02-09 20:10:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|2212
1612901700000|2021-02-09 20:15:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1004
1612902000000|2021-02-09 20:20:00|||||||||247
1612902300000|2021-02-09 20:25:00|13670|13666|13670|13666|13670|13666|13670|13666|2681
1612902600000|2021-02-09 20:30:00|||||||||2431
1612902900000|2021-02-09 20:35:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1326
1612903200000|2021-02-09 20:40:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|2040
1612903500000|2021-02-09 20:45:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|2620
1612903800000|2021-02-09 20:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1281
1612904100000|2021-02-09 20:55:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1701
1612904400000|2021-02-09 21:00:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|2370
1612904700000|2021-02-09 21:05:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1422
1612905000000|2021-02-09 21:10:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3041
1612905300000|2021-02-09 21:15:00|||||||||1009
1612905600000|2021-02-09 21:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|929
1612905900000|2021-02-09 21:25:00|13672.3|13668.3|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|1757
1612906200000|2021-02-09 21:30:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|2353
1612906500000|2021-02-09 21:35:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1369
1612906800000|2021-02-09 21:40:00|||||||||2228
1612907100000|2021-02-09 21:45:00|||||||||1151
1612907400000|2021-02-09 21:50:00|||||||||2501
1612907700000|2021-02-09 21:55:00|||||||||3155
1612911600000|2021-02-09 23:00:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|4243
1612911900000|2021-02-09 23:05:00|||||||||37
1612912200000|2021-02-09 23:10:00|||||||||118
1612912500000|2021-02-09 23:15:00|13670|13666|13670|13666|13670|13666|13670|13666|891
1612912800000|2021-02-09 23:20:00|||||||||142
1612913100000|2021-02-09 23:25:00|||||||||100
1612913400000|2021-02-09 23:30:00|||||||||231
1612913700000|2021-02-09 23:35:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|758
1612914000000|2021-02-09 23:40:00|||||||||92
1612914300000|2021-02-09 23:45:00|||||||||1728
1612914600000|2021-02-09 23:50:00|13671.5|13667.5|13666.8|13662.8|13671.5|13667.5|13666.8|13662.8|2919
1612914900000|2021-02-09 23:55:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|404
1612915200000|2021-02-10 00:00:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|1311
1612915500000|2021-02-10 00:05:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|785
1612915800000|2021-02-10 00:10:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|576
1612916100000|2021-02-10 00:15:00|13670|13666|13670|13666|13670|13666|13670|13666|27
1612916400000|2021-02-10 00:20:00|||||||||493
1612916700000|2021-02-10 00:25:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|895
1612917000000|2021-02-10 00:30:00|||||||||75
1612917300000|2021-02-10 00:35:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|425
1612917600000|2021-02-10 00:40:00|||||||||176
1612917900000|2021-02-10 00:45:00|13670|13666|13670|13666|13670|13666|13670|13666|528
1612918200000|2021-02-10 00:50:00|||||||||17
1612918500000|2021-02-10 00:55:00|||||||||77
1612918800000|2021-02-10 01:00:00|||||||||212
1612919100000|2021-02-10 01:05:00|||||||||157
1612919400000|2021-02-10 01:10:00|||||||||514
1612919700000|2021-02-10 01:15:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13666.8|13662.8|735
1612920000000|2021-02-10 01:20:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|482
1612920300000|2021-02-10 01:25:00|||||||||183
1612920600000|2021-02-10 01:30:00|||||||||545
1612920900000|2021-02-10 01:35:00|13670|13666|13670|13666|13670|13666|13670|13666|566
1612921200000|2021-02-10 01:40:00|||||||||845
1612921500000|2021-02-10 01:45:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|467
1612921800000|2021-02-10 01:50:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|1794
1612922100000|2021-02-10 01:55:00|||||||||110
1612922400000|2021-02-10 02:00:00|||||||||4
1612922700000|2021-02-10 02:05:00|||||||||2
1612923000000|2021-02-10 02:10:00|||||||||12
1612923300000|2021-02-10 02:15:00|||||||||261
1612923600000|2021-02-10 02:20:00|||||||||73
1612923900000|2021-02-10 02:25:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|694
1612924200000|2021-02-10 02:30:00|||||||||9
1612924500000|2021-02-10 02:35:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|805
1612924800000|2021-02-10 02:40:00|||||||||6
1612925100000|2021-02-10 02:45:00|||||||||49
1612925400000|2021-02-10 02:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1914
1612925700000|2021-02-10 02:55:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1009
1612926000000|2021-02-10 03:00:00|||||||||158
1612926300000|2021-02-10 03:05:00|||||||||155
1612926600000|2021-02-10 03:10:00|||||||||43
1612926900000|2021-02-10 03:15:00|||||||||15
1612927200000|2021-02-10 03:20:00|||||||||13
1612927500000|2021-02-10 03:25:00|||||||||119
1612927800000|2021-02-10 03:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|1706
1612928100000|2021-02-10 03:35:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|270
1612928400000|2021-02-10 03:40:00|||||||||83
1612928700000|2021-02-10 03:45:00|||||||||420
1612929000000|2021-02-10 03:50:00|||||||||71
1612929300000|2021-02-10 03:55:00|||||||||24
1612929600000|2021-02-10 04:00:00|||||||||189
1612929900000|2021-02-10 04:05:00|||||||||1265
1612930200000|2021-02-10 04:10:00|||||||||45
1612930500000|2021-02-10 04:15:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|412
1612930800000|2021-02-10 04:20:00|||||||||15
1612931100000|2021-02-10 04:25:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1143
1612931400000|2021-02-10 04:30:00|||||||||36
1612931700000|2021-02-10 04:35:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|342
1612932000000|2021-02-10 04:40:00|||||||||9
1612932300000|2021-02-10 04:45:00|||||||||5
1612932600000|2021-02-10 04:50:00|||||||||106
1612932900000|2021-02-10 04:55:00|||||||||153
1612933200000|2021-02-10 05:00:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|884
1612933500000|2021-02-10 05:05:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|294
1612933800000|2021-02-10 05:10:00|||||||||7
1612934100000|2021-02-10 05:15:00|||||||||15
1612934400000|2021-02-10 05:20:00|||||||||56
1612934700000|2021-02-10 05:25:00|||||||||7
1612935000000|2021-02-10 05:30:00|||||||||166
1612935300000|2021-02-10 05:35:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|334
1612935600000|2021-02-10 05:40:00|||||||||107
1612935900000|2021-02-10 05:45:00|||||||||29
1612936200000|2021-02-10 05:50:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|417
1612936500000|2021-02-10 05:55:00|||||||||10
1612936800000|2021-02-10 06:00:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|406
1612937100000|2021-02-10 06:05:00|||||||||290
1612937400000|2021-02-10 06:10:00|||||||||618
1612937700000|2021-02-10 06:15:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|33
1612938000000|2021-02-10 06:20:00|||||||||92
1612938300000|2021-02-10 06:25:00|||||||||87
1612938600000|2021-02-10 06:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|76
1612938900000|2021-02-10 06:35:00|||||||||67
1612939200000|2021-02-10 06:40:00|||||||||448
1612939500000|2021-02-10 06:45:00|||||||||10
1612939800000|2021-02-10 06:50:00|||||||||96
1612940100000|2021-02-10 06:55:00|||||||||107
1612940400000|2021-02-10 07:00:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|209
1612940700000|2021-02-10 07:05:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|118
1612941000000|2021-02-10 07:10:00|||||||||465
1612941300000|2021-02-10 07:15:00|||||||||314
1612941600000|2021-02-10 07:20:00|||||||||154
1612941900000|2021-02-10 07:25:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|1521
1612942200000|2021-02-10 07:30:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2023
1612942500000|2021-02-10 07:35:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|3413
1612942800000|2021-02-10 07:40:00|||||||||214
1612943100000|2021-02-10 07:45:00|||||||||368
1612943400000|2021-02-10 07:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|589
1612943700000|2021-02-10 07:55:00|||||||||404
1612944000000|2021-02-10 08:00:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|4016
1612944300000|2021-02-10 08:05:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|321
1612944600000|2021-02-10 08:10:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|1265
1612944900000|2021-02-10 08:15:00|||||||||217
1612945200000|2021-02-10 08:20:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|417
1612945500000|2021-02-10 08:25:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1124
1612945800000|2021-02-10 08:30:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|182
1612946100000|2021-02-10 08:35:00|||||||||554
1612946400000|2021-02-10 08:40:00|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|13676.2|13672.2|597
1612946700000|2021-02-10 08:45:00|13674.7|13670.7|13674.7|13670.7|13676.2|13672.2|13674.7|13670.7|1223
1612947000000|2021-02-10 08:50:00|||||||||448
1612947300000|2021-02-10 08:55:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|1197
1612947600000|2021-02-10 09:00:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|651
1612947900000|2021-02-10 09:05:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|2005
1612948200000|2021-02-10 09:10:00|||||||||517
1612948500000|2021-02-10 09:15:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|1393
1612948800000|2021-02-10 09:20:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|4147
1612949100000|2021-02-10 09:25:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|137
1612949400000|2021-02-10 09:30:00|||||||||172
1612949700000|2021-02-10 09:35:00|||||||||175
1612950000000|2021-02-10 09:40:00|||||||||439
1612950300000|2021-02-10 09:45:00|||||||||87
1612950600000|2021-02-10 09:50:00|13670|13666|13670|13666|13670|13666|13670|13666|2254
1612950900000|2021-02-10 09:55:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|366
1612951200000|2021-02-10 10:00:00|||||||||416
1612951500000|2021-02-10 10:05:00|13668.4|13664.4|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|738
1612951800000|2021-02-10 10:10:00|||||||||288
1612952100000|2021-02-10 10:15:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13670|13666|639
1612952400000|2021-02-10 10:20:00|||||||||95
1612952700000|2021-02-10 10:25:00|||||||||262
1612953000000|2021-02-10 10:30:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|1243
1612953300000|2021-02-10 10:35:00|||||||||328
1612953600000|2021-02-10 10:40:00|||||||||1005
1612953900000|2021-02-10 10:45:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|907
1612954200000|2021-02-10 10:50:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|610
1612954500000|2021-02-10 10:55:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|436
1612954800000|2021-02-10 11:00:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|478
1612955100000|2021-02-10 11:05:00|||||||||370
1612955400000|2021-02-10 11:10:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|522
1612955700000|2021-02-10 11:15:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|335
1612956000000|2021-02-10 11:20:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|647
1612956300000|2021-02-10 11:25:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|1508
1612956600000|2021-02-10 11:30:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|2699
1612956900000|2021-02-10 11:35:00|||||||||501
1612957200000|2021-02-10 11:40:00|13670|13666|13670|13666|13670|13666|13670|13666|4696
1612957500000|2021-02-10 11:45:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|602
1612957800000|2021-02-10 11:50:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|3335
1612958100000|2021-02-10 11:55:00|||||||||1518
1612958400000|2021-02-10 12:00:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|2979
1612958700000|2021-02-10 12:05:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|3011
1612959000000|2021-02-10 12:10:00|13670|13666|13670|13666|13670|13666|13670|13666|3163
1612959300000|2021-02-10 12:15:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|839
1612959600000|2021-02-10 12:20:00|||||||||67
1612959900000|2021-02-10 12:25:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|150
1612960200000|2021-02-10 12:30:00|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|13665.3|13661.3|1495
1612960500000|2021-02-10 12:35:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|8010
1612960800000|2021-02-10 12:40:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|6767
1612961100000|2021-02-10 12:45:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|2129
1612961400000|2021-02-10 12:50:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|2797
1612961700000|2021-02-10 12:55:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|3052
1612962000000|2021-02-10 13:00:00|||||||||1380
1612962300000|2021-02-10 13:05:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|4753
1612962600000|2021-02-10 13:10:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|1494
1612962900000|2021-02-10 13:15:00|||||||||1598
1612963200000|2021-02-10 13:20:00|13660.6|13656.6|13663.7|13659.7|13663.7|13659.7|13659|13655|2216
1612963500000|2021-02-10 13:25:00|13662.2|13658.2|13663.7|13659.7|13663.7|13659.7|13662.2|13658.2|3254
1612963800000|2021-02-10 13:30:00|13665.3|13661.3|13677.8|13673.8|13680.9|13676.9|13663.7|13659.7|33361
1612964100000|2021-02-10 13:35:00|13676.2|13672.2|13680.9|13676.9|13680.9|13676.9|13676.2|13672.2|11638
1612964400000|2021-02-10 13:40:00|13682.5|13678.5|13682.5|13678.5|13688.7|13684.7|13682.5|13678.5|16669
1612964700000|2021-02-10 13:45:00|13684|13680|13685.6|13681.6|13688.7|13684.7|13684|13680|7280
1612965000000|2021-02-10 13:50:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|4695
1612965300000|2021-02-10 13:55:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|10368
1612965600000|2021-02-10 14:00:00|13688.7|13684.7|13690.3|13686.3|13691.8|13687.8|13687.2|13683.2|10360
1612965900000|2021-02-10 14:05:00|13688.7|13684.7|13691.8|13687.8|13693.4|13689.4|13688.7|13684.7|8226
1612966200000|2021-02-10 14:10:00|13690.3|13686.3|13687.2|13683.2|13691.8|13687.8|13687.2|13683.2|10723
1612966500000|2021-02-10 14:15:00|13688.7|13684.7|13687.2|13683.2|13690.3|13686.3|13687.2|13683.2|5249
1612966800000|2021-02-10 14:20:00|13688.7|13684.7|13682.5|13678.5|13688.7|13684.7|13682.5|13678.5|9640
1612967100000|2021-02-10 14:25:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|2238
1612967400000|2021-02-10 14:30:00|13684|13680|13684|13680|13685.6|13681.6|13682.5|13678.5|10721
1612967700000|2021-02-10 14:35:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|5150
1612968000000|2021-02-10 14:40:00|13684|13680|13687.2|13683.2|13687.2|13683.2|13684|13680|1875
1612968300000|2021-02-10 14:45:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|3756
1612968600000|2021-02-10 14:50:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|3742
1612968900000|2021-02-10 14:55:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|3850
1612969200000|2021-02-10 15:00:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4239
1612969500000|2021-02-10 15:05:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|5759
1612969800000|2021-02-10 15:10:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|4582
1612970100000|2021-02-10 15:15:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|3473
1612970400000|2021-02-10 15:20:00|13688.7|13684.7|13693.4|13689.4|13693.4|13689.4|13688.7|13684.7|10745
1612970700000|2021-02-10 15:25:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|8029
1612971000000|2021-02-10 15:30:00|13690.3|13686.3|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|6140
1612971300000|2021-02-10 15:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13687.2|13683.2|6863
1612971600000|2021-02-10 15:40:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|4013
1612971900000|2021-02-10 15:45:00|13690.3|13686.3|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|3565
1612972200000|2021-02-10 15:50:00|13687.2|13683.2|13685.6|13681.6|13688.7|13684.7|13684|13680|4764
1612972500000|2021-02-10 15:55:00|||||||||924
1612972800000|2021-02-10 16:00:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2824
1612973100000|2021-02-10 16:05:00|13687.2|13683.2|13684|13680|13687.2|13683.2|13684|13680|8886
1612973400000|2021-02-10 16:10:00|13682.5|13678.5|13682.5|13678.5|13684|13680|13682.5|13678.5|3905
1612973700000|2021-02-10 16:15:00|13684|13680|13684|13680|13684|13680|13682.5|13678.5|4197
1612974000000|2021-02-10 16:20:00|||||||||843
1612974300000|2021-02-10 16:25:00|13682.5|13678.5|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|1202
1612974600000|2021-02-10 16:30:00|13684|13680|13684|13680|13685.6|13681.6|13684|13680|3444
1612974900000|2021-02-10 16:35:00|||||||||130
1612975200000|2021-02-10 16:40:00|13685.6|13681.6|13682.5|13678.5|13685.6|13681.6|13682.5|13678.5|7403
1612975500000|2021-02-10 16:45:00|13684|13680|13682.5|13678.5|13684|13680|13682.5|13678.5|1600
1612975800000|2021-02-10 16:50:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13680.9|13676.9|1635
1612976100000|2021-02-10 16:55:00|13680.9|13676.9|13682.5|13678.5|13684|13680|13680.9|13676.9|2972
1612976400000|2021-02-10 17:00:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13682.5|13678.5|1383
1612976700000|2021-02-10 17:05:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|2978
1612977000000|2021-02-10 17:10:00|||||||||1380
1612977300000|2021-02-10 17:15:00|||||||||686
1612977600000|2021-02-10 17:20:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1798
1612977900000|2021-02-10 17:25:00|13687.2|13683.2|13685.6|13681.6|13688.7|13684.7|13685.6|13681.6|4488
1612978200000|2021-02-10 17:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1744
1612978500000|2021-02-10 17:35:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|1773
1612978800000|2021-02-10 17:40:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|1992
1612979100000|2021-02-10 17:45:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|4981
1612979400000|2021-02-10 17:50:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1498
1612979700000|2021-02-10 17:55:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|9049
1612980000000|2021-02-10 18:00:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13684|13680|6044
1612980300000|2021-02-10 18:05:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|7877
1612980600000|2021-02-10 18:10:00|13685.6|13681.6|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|3080
1612980900000|2021-02-10 18:15:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|1266
1612981200000|2021-02-10 18:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|3784
1612981500000|2021-02-10 18:25:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2842
1612981800000|2021-02-10 18:30:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13687.2|13683.2|2797
1612982100000|2021-02-10 18:35:00|||||||||692
1612982400000|2021-02-10 18:40:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3100
1612982700000|2021-02-10 18:45:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2406
1612983000000|2021-02-10 18:50:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2456
1612983300000|2021-02-10 18:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1460
1612983600000|2021-02-10 19:00:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3233
1612983900000|2021-02-10 19:05:00|||||||||2664
1612984200000|2021-02-10 19:10:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2033
1612984500000|2021-02-10 19:15:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|1158
1612984800000|2021-02-10 19:20:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|2189
1612985100000|2021-02-10 19:25:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2332
1612985400000|2021-02-10 19:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|8071
1612985700000|2021-02-10 19:35:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2467
1612986000000|2021-02-10 19:40:00|||||||||562
1612986300000|2021-02-10 19:45:00|||||||||404
1612986600000|2021-02-10 19:50:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|5099
1612986900000|2021-02-10 19:55:00|||||||||12195
1612987200000|2021-02-10 20:00:00|13695|13691|13693.4|13689.4|13695|13691|13691.8|13687.8|2225
1612987500000|2021-02-10 20:05:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2251
1612987800000|2021-02-10 20:10:00|||||||||513
1612988100000|2021-02-10 20:15:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|764
1612988400000|2021-02-10 20:20:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|3865
1612988700000|2021-02-10 20:25:00|||||||||2590
1612989000000|2021-02-10 20:30:00|||||||||1995
1612989300000|2021-02-10 20:35:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|2156
1612989600000|2021-02-10 20:40:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13695|13691|3111
1612989900000|2021-02-10 20:45:00|||||||||1518
1612990200000|2021-02-10 20:50:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|3180
1612990500000|2021-02-10 20:55:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|2013
1612990800000|2021-02-10 21:00:00|||||||||4030
1612991100000|2021-02-10 21:05:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|2350
1612991400000|2021-02-10 21:10:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|5503
1612991700000|2021-02-10 21:15:00|||||||||1479
1612992000000|2021-02-10 21:20:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|5329
1612992300000|2021-02-10 21:25:00|||||||||4269
1612992600000|2021-02-10 21:30:00|||||||||1996
1612992900000|2021-02-10 21:35:00|||||||||1334
1612993200000|2021-02-10 21:40:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|4629
1612993500000|2021-02-10 21:45:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|4528
1612993800000|2021-02-10 21:50:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1666
1612994100000|2021-02-10 21:55:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|7435
1612998000000|2021-02-10 23:00:00|||||||||846
1612998300000|2021-02-10 23:05:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2283
1612998600000|2021-02-10 23:10:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1197
1612998900000|2021-02-10 23:15:00|||||||||275
1612999200000|2021-02-10 23:20:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13695|13691|1117
1612999500000|2021-02-10 23:25:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|588
1612999800000|2021-02-10 23:30:00|||||||||230
1613000100000|2021-02-10 23:35:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|959
1613000400000|2021-02-10 23:40:00|||||||||161
1613000700000|2021-02-10 23:45:00|||||||||90
1613001000000|2021-02-10 23:50:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|437
1613001300000|2021-02-10 23:55:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|447
1613001600000|2021-02-11 00:00:00|||||||||172
1613001900000|2021-02-11 00:05:00|||||||||218
1613002200000|2021-02-11 00:10:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|845
1613002500000|2021-02-11 00:15:00|||||||||345
1613002800000|2021-02-11 00:20:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|313
1613003100000|2021-02-11 00:25:00|||||||||26
1613003400000|2021-02-11 00:30:00|||||||||246
1613003700000|2021-02-11 00:35:00|||||||||485
1613004000000|2021-02-11 00:40:00|||||||||36
1613004300000|2021-02-11 00:45:00|||||||||552
1613004600000|2021-02-11 00:50:00|||||||||67
1613004900000|2021-02-11 00:55:00|||||||||50
1613005200000|2021-02-11 01:00:00|||||||||15
1613005500000|2021-02-11 01:05:00|||||||||81
1613005800000|2021-02-11 01:10:00|||||||||138
1613006100000|2021-02-11 01:15:00|||||||||118
1613006400000|2021-02-11 01:20:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1393
1613006700000|2021-02-11 01:25:00|||||||||42
1613007000000|2021-02-11 01:30:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|281
1613007300000|2021-02-11 01:35:00|||||||||294
1613007600000|2021-02-11 01:40:00|||||||||246
1613007900000|2021-02-11 01:45:00|||||||||42
1613008200000|2021-02-11 01:50:00|||||||||55
1613008500000|2021-02-11 01:55:00|||||||||49
1613008800000|2021-02-11 02:00:00|||||||||190
1613009100000|2021-02-11 02:05:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|577
1613009400000|2021-02-11 02:10:00|||||||||105
1613009700000|2021-02-11 02:15:00|||||||||115
1613010000000|2021-02-11 02:20:00|||||||||70
1613010300000|2021-02-11 02:25:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1107
1613010600000|2021-02-11 02:30:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|250
1613010900000|2021-02-11 02:35:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|522
1613011200000|2021-02-11 02:40:00|||||||||38
1613011500000|2021-02-11 02:45:00|||||||||84
1613011800000|2021-02-11 02:50:00|||||||||50
1613012100000|2021-02-11 02:55:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|3959
1613012400000|2021-02-11 03:00:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|1240
1613012700000|2021-02-11 03:05:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|206
1613013000000|2021-02-11 03:10:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|710
1613013300000|2021-02-11 03:15:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|927
1613013600000|2021-02-11 03:20:00|||||||||145
1613013900000|2021-02-11 03:25:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|166
1613014200000|2021-02-11 03:30:00|||||||||18
1613014500000|2021-02-11 03:35:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|577
1613014800000|2021-02-11 03:40:00|||||||||152
1613015100000|2021-02-11 03:45:00|||||||||608
1613015400000|2021-02-11 03:50:00|||||||||582
1613015700000|2021-02-11 03:55:00|||||||||10
1613016000000|2021-02-11 04:00:00|||||||||177
1613016300000|2021-02-11 04:05:00|||||||||586
1613016600000|2021-02-11 04:10:00|||||||||269
1613016900000|2021-02-11 04:15:00|||||||||589
1613017200000|2021-02-11 04:20:00|||||||||746
1613017500000|2021-02-11 04:25:00|||||||||31
1613017800000|2021-02-11 04:30:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1746
1613018100000|2021-02-11 04:35:00|||||||||138
1613018400000|2021-02-11 04:40:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|986
1613018700000|2021-02-11 04:45:00|||||||||39
1613019000000|2021-02-11 04:50:00|||||||||39
1613019300000|2021-02-11 04:55:00|||||||||24
1613019600000|2021-02-11 05:00:00|||||||||222
1613019900000|2021-02-11 05:05:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|160
1613020200000|2021-02-11 05:10:00|||||||||35
1613020800000|2021-02-11 05:20:00|||||||||371
1613021100000|2021-02-11 05:25:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|507
1613021400000|2021-02-11 05:30:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|240
1613021700000|2021-02-11 05:35:00|||||||||19
1613022000000|2021-02-11 05:40:00|||||||||10
1613022300000|2021-02-11 05:45:00|||||||||164
1613022600000|2021-02-11 05:50:00|||||||||134
1613022900000|2021-02-11 05:55:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|86
1613023200000|2021-02-11 06:00:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|412
1613023500000|2021-02-11 06:05:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|174
1613023800000|2021-02-11 06:10:00|||||||||48
1613024100000|2021-02-11 06:15:00|||||||||9
1613024400000|2021-02-11 06:20:00|||||||||174
1613024700000|2021-02-11 06:25:00|||||||||55
1613025000000|2021-02-11 06:30:00|||||||||14
1613025300000|2021-02-11 06:35:00|||||||||283
1613025600000|2021-02-11 06:40:00|||||||||108
1613025900000|2021-02-11 06:45:00|||||||||8
1613026200000|2021-02-11 06:50:00|||||||||245
1613026500000|2021-02-11 06:55:00|||||||||61
1613026800000|2021-02-11 07:00:00|||||||||378
1613027100000|2021-02-11 07:05:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|1154
1613027400000|2021-02-11 07:10:00|||||||||407
1613027700000|2021-02-11 07:15:00|||||||||944
1613028000000|2021-02-11 07:20:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|700
1613028300000|2021-02-11 07:25:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|136
1613028600000|2021-02-11 07:30:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|1330
1613028900000|2021-02-11 07:35:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|2340
1613029200000|2021-02-11 07:40:00|13695|13691|13695|13691|13696.5|13692.5|13695|13691|665
1613029500000|2021-02-11 07:45:00|||||||||230
1613029800000|2021-02-11 07:50:00|||||||||188
1613030100000|2021-02-11 07:55:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13695|13691|1858
1613030400000|2021-02-11 08:00:00|13698.1|13694.1|13702.8|13698.8|13702.8|13698.8|13696.5|13692.5|1928
1613030700000|2021-02-11 08:05:00|13701.2|13697.2|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|3112
1613031000000|2021-02-11 08:10:00|||||||||593
1613031300000|2021-02-11 08:15:00|||||||||546
1613031600000|2021-02-11 08:20:00|13704.3|13700.3|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|2962
1613031900000|2021-02-11 08:25:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|1529
1613032200000|2021-02-11 08:30:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|2489
1613032500000|2021-02-11 08:35:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|3643
1613032800000|2021-02-11 08:40:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|1389
1613033100000|2021-02-11 08:45:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|2695
1613033400000|2021-02-11 08:50:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|1296
1613033700000|2021-02-11 08:55:00|||||||||331
1613034000000|2021-02-11 09:00:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|1083
1613034300000|2021-02-11 09:05:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|739
1613034600000|2021-02-11 09:10:00|||||||||391
1613034900000|2021-02-11 09:15:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13702.8|13698.8|3227
1613035200000|2021-02-11 09:20:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13702.8|13698.8|1878
1613035500000|2021-02-11 09:25:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|181
1613035800000|2021-02-11 09:30:00|13707.5|13703.5|13705.9|13701.9|13707.5|13703.5|13705.9|13701.9|2567
1613036100000|2021-02-11 09:35:00|||||||||475
1613036400000|2021-02-11 09:40:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|2252
1613036700000|2021-02-11 09:45:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|394
1613037000000|2021-02-11 09:50:00|13705.9|13701.9|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|795
1613037300000|2021-02-11 09:55:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|522
1613037600000|2021-02-11 10:00:00|13704.3|13700.3|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|309
1613037900000|2021-02-11 10:05:00|||||||||499
1613038200000|2021-02-11 10:10:00|||||||||154
1613038500000|2021-02-11 10:15:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|1866
1613038800000|2021-02-11 10:20:00|||||||||385
1613039100000|2021-02-11 10:25:00|||||||||99
1613039400000|2021-02-11 10:30:00|||||||||1857
1613039700000|2021-02-11 10:35:00|||||||||213
1613040000000|2021-02-11 10:40:00|||||||||573
1613040300000|2021-02-11 10:45:00|||||||||591
1613040600000|2021-02-11 10:50:00|||||||||630
1613040900000|2021-02-11 10:55:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|638
1613041200000|2021-02-11 11:00:00|||||||||160
1613041500000|2021-02-11 11:05:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|4055
1613041800000|2021-02-11 11:10:00|||||||||244
1613042100000|2021-02-11 11:15:00|||||||||533
1613042400000|2021-02-11 11:20:00|||||||||198
1613042700000|2021-02-11 11:25:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|369
1613043000000|2021-02-11 11:30:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|4174
1613043300000|2021-02-11 11:35:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|266
1613043600000|2021-02-11 11:40:00|||||||||96
1613043900000|2021-02-11 11:45:00|||||||||213
1613044200000|2021-02-11 11:50:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|206
1613044500000|2021-02-11 11:55:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|2830
1613044800000|2021-02-11 12:00:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13696.5|13692.5|3215
1613045100000|2021-02-11 12:05:00|||||||||533
1613045400000|2021-02-11 12:10:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|2764
1613045700000|2021-02-11 12:15:00|||||||||308
1613046000000|2021-02-11 12:20:00|||||||||821
1613046300000|2021-02-11 12:25:00|||||||||489
1613046600000|2021-02-11 12:30:00|||||||||139
1613046900000|2021-02-11 12:35:00|||||||||1149
1613047200000|2021-02-11 12:40:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13701.2|13697.2|1140
1613047500000|2021-02-11 12:45:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|1850
1613047800000|2021-02-11 12:50:00|13704.3|13700.3|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1435
1613048100000|2021-02-11 12:55:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|384
1613048400000|2021-02-11 13:00:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|495
1613048700000|2021-02-11 13:05:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|927
1613049000000|2021-02-11 13:10:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|1898
1613049300000|2021-02-11 13:15:00|13701.2|13697.2|13696.5|13692.5|13701.2|13697.2|13696.5|13692.5|4969
1613049600000|2021-02-11 13:20:00|13695|13691|13701.2|13697.2|13702.8|13698.8|13695|13691|6678
1613049900000|2021-02-11 13:25:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|706
1613050200000|2021-02-11 13:30:00|13702.8|13698.8|13701.2|13697.2|13704.3|13700.3|13701.2|13697.2|5419
1613050500000|2021-02-11 13:35:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|1197
1613050800000|2021-02-11 13:40:00|13701.2|13697.2|13704.3|13700.3|13704.3|13700.3|13701.2|13697.2|4851
1613051100000|2021-02-11 13:45:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13701.2|13697.2|8776
1613051400000|2021-02-11 13:50:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|2782
1613051700000|2021-02-11 13:55:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13702.8|13698.8|1676
1613052000000|2021-02-11 14:00:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|4993
1613052300000|2021-02-11 14:05:00|13699.7|13695.7|13698.1|13694.1|13701.2|13697.2|13696.5|13692.5|2679
1613052600000|2021-02-11 14:10:00|||||||||2017
1613052900000|2021-02-11 14:15:00|13699.7|13695.7|13696.5|13692.5|13699.7|13695.7|13695|13691|833
1613053200000|2021-02-11 14:20:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|2726
1613053500000|2021-02-11 14:25:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3831
1613053800000|2021-02-11 14:30:00|13698.1|13694.1|13695|13691|13699.7|13695.7|13693.4|13689.4|3601
1613054100000|2021-02-11 14:35:00|13693.4|13689.4|13695|13691|13696.5|13692.5|13693.4|13689.4|9566
1613054400000|2021-02-11 14:40:00|13696.5|13692.5|13693.4|13689.4|13696.5|13692.5|13693.4|13689.4|2513
1613054700000|2021-02-11 14:45:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|3557
1613055000000|2021-02-11 14:50:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13695|13691|7381
1613055300000|2021-02-11 14:55:00|13695|13691|13698.1|13694.1|13698.1|13694.1|13695|13691|6843
1613055600000|2021-02-11 15:00:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|4675
1613055900000|2021-02-11 15:05:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|5916
1613056200000|2021-02-11 15:10:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|3852
1613056500000|2021-02-11 15:15:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|928
1613056800000|2021-02-11 15:20:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|1946
1613057100000|2021-02-11 15:25:00|13698.1|13694.1|13696.5|13692.5|13699.7|13695.7|13696.5|13692.5|4899
1613057400000|2021-02-11 15:30:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13696.5|13692.5|4756
1613057700000|2021-02-11 15:35:00|||||||||1718
1613058000000|2021-02-11 15:40:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3494
1613058300000|2021-02-11 15:45:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|7196
1613058600000|2021-02-11 15:50:00|13695|13691|13695|13691|13695|13691|13695|13691|2483
1613058900000|2021-02-11 15:55:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13693.4|13689.4|6037
1613059200000|2021-02-11 16:00:00|||||||||1603
1613059500000|2021-02-11 16:05:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|6408
1613059800000|2021-02-11 16:10:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|1845
1613060100000|2021-02-11 16:15:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|3604
1613060400000|2021-02-11 16:20:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|4192
1613060700000|2021-02-11 16:25:00|13693.4|13689.4|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|6539
1613061000000|2021-02-11 16:30:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|4946
1613061300000|2021-02-11 16:35:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2846
1613061600000|2021-02-11 16:40:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|6204
1613061900000|2021-02-11 16:45:00|||||||||1078
1613062200000|2021-02-11 16:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|6600
1613062500000|2021-02-11 16:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1978
1613062800000|2021-02-11 17:00:00|||||||||824
1613063100000|2021-02-11 17:05:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|647
1613063400000|2021-02-11 17:10:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1883
1613063700000|2021-02-11 17:15:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|5037
1613064000000|2021-02-11 17:20:00|13693.4|13689.4|13695|13691|13695|13691|13693.4|13689.4|1715
1613064300000|2021-02-11 17:25:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|4923
1613064600000|2021-02-11 17:30:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|2280
1613064900000|2021-02-11 17:35:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|3088
1613065200000|2021-02-11 17:40:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|1432
1613065500000|2021-02-11 17:45:00|13698.1|13694.1|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|3285
1613065800000|2021-02-11 17:50:00|13695|13691|13696.5|13692.5|13696.5|13692.5|13695|13691|1836
1613066100000|2021-02-11 17:55:00|13695|13691|13695|13691|13696.5|13692.5|13693.4|13689.4|7265
1613066400000|2021-02-11 18:00:00|13695.8|13691.8|13691.8|13687.8|13695.8|13691.8|13690.3|13686.3|9377
1613066700000|2021-02-11 18:05:00|13690.3|13686.3|13688.7|13684.7|13691.8|13687.8|13687.2|13683.2|7931
1613067000000|2021-02-11 18:10:00|13690.3|13686.3|13691.8|13687.8|13693.4|13689.4|13688.7|13684.7|10657
1613067300000|2021-02-11 18:15:00|13690.3|13686.3|13687.2|13683.2|13690.3|13686.3|13685.6|13681.6|2159
1613067600000|2021-02-11 18:20:00|13685.6|13681.6|13690.3|13686.3|13690.3|13686.3|13685.6|13681.6|1907
1613067900000|2021-02-11 18:25:00|13691.8|13687.8|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|3245
1613068200000|2021-02-11 18:30:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1295
1613068500000|2021-02-11 18:35:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2042
1613068800000|2021-02-11 18:40:00|13688.7|13684.7|13687.2|13683.2|13690.3|13686.3|13687.2|13683.2|4279
1613069100000|2021-02-11 18:45:00|13688.7|13684.7|13685.6|13681.6|13688.7|13684.7|13685.6|13681.6|2498
1613069400000|2021-02-11 18:50:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13684|13680|4637
1613069700000|2021-02-11 18:55:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|1953
1613070000000|2021-02-11 19:00:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13685.6|13681.6|2845
1613070300000|2021-02-11 19:05:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|877
1613070600000|2021-02-11 19:10:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1115
1613070900000|2021-02-11 19:15:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|6198
1613071200000|2021-02-11 19:20:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|1764
1613071500000|2021-02-11 19:25:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|345
1613071800000|2021-02-11 19:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1678
1613072100000|2021-02-11 19:35:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1903
1613072400000|2021-02-11 19:40:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|4511
1613072700000|2021-02-11 19:45:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|4634
1613073000000|2021-02-11 19:50:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2292
1613073300000|2021-02-11 19:55:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|2360
1613073600000|2021-02-11 20:00:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2085
1613073900000|2021-02-11 20:05:00|||||||||1753
1613074200000|2021-02-11 20:10:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|2225
1613074500000|2021-02-11 20:15:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|721
1613074800000|2021-02-11 20:20:00|||||||||345
1613075100000|2021-02-11 20:25:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|2615
1613075400000|2021-02-11 20:30:00|||||||||416
1613075700000|2021-02-11 20:35:00|||||||||300
1613076000000|2021-02-11 20:40:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|743
1613076300000|2021-02-11 20:45:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|4201
1613076600000|2021-02-11 20:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|4028
1613076900000|2021-02-11 20:55:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2965
1613077200000|2021-02-11 21:00:00|13688.7|13684.7|13685.6|13681.6|13688.7|13684.7|13685.6|13681.6|3994
1613077500000|2021-02-11 21:05:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13687.2|13683.2|2097
1613077800000|2021-02-11 21:10:00|||||||||292
1613078100000|2021-02-11 21:15:00|||||||||356
1613078400000|2021-02-11 21:20:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1184
1613078700000|2021-02-11 21:25:00|13684|13680|13684|13680|13684|13680|13684|13680|702
1613079000000|2021-02-11 21:30:00|13685.6|13681.6|13684|13680|13685.6|13681.6|13684|13680|2301
1613079300000|2021-02-11 21:35:00|||||||||370
1613079600000|2021-02-11 21:40:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|3381
1613079900000|2021-02-11 21:45:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|996
1613080200000|2021-02-11 21:50:00|13682.5|13678.5|13684|13680|13684|13680|13682.5|13678.5|2274
1613080500000|2021-02-11 21:55:00|||||||||1363
1613084400000|2021-02-11 23:00:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|2915
1613084700000|2021-02-11 23:05:00|||||||||39
1613085000000|2021-02-11 23:10:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|928
1613085600000|2021-02-11 23:20:00|||||||||116
1613085900000|2021-02-11 23:25:00|||||||||47
1613086200000|2021-02-11 23:30:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|164
1613086500000|2021-02-11 23:35:00|||||||||87
1613086800000|2021-02-11 23:40:00|||||||||193
1613087100000|2021-02-11 23:45:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|962
1613087400000|2021-02-11 23:50:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|850
1613087700000|2021-02-11 23:55:00|||||||||332
1613088000000|2021-02-12 00:00:00|||||||||413
1613088300000|2021-02-12 00:05:00|||||||||493
1613088600000|2021-02-12 00:10:00|13684|13680|13685.6|13681.6|13685.6|13681.6|13684|13680|1408
1613088900000|2021-02-12 00:15:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|185
1613089200000|2021-02-12 00:20:00|||||||||27
1613089500000|2021-02-12 00:25:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|1114
1613089800000|2021-02-12 00:30:00|||||||||582
1613090100000|2021-02-12 00:35:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|771
1613090400000|2021-02-12 00:40:00|||||||||23
1613090700000|2021-02-12 00:45:00|||||||||16
1613091000000|2021-02-12 00:50:00|||||||||43
1613091300000|2021-02-12 00:55:00|||||||||55
1613091600000|2021-02-12 01:00:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|356
1613091900000|2021-02-12 01:05:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1044
1613092200000|2021-02-12 01:10:00|||||||||1367
1613092500000|2021-02-12 01:15:00|||||||||342
1613092800000|2021-02-12 01:20:00|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|13685.6|13681.6|354
1613093100000|2021-02-12 01:25:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1333
1613093400000|2021-02-12 01:30:00|||||||||25
1613093700000|2021-02-12 01:35:00|||||||||35
1613094000000|2021-02-12 01:40:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|537
1613094300000|2021-02-12 01:45:00|||||||||101
1613094600000|2021-02-12 01:50:00|||||||||13
1613094900000|2021-02-12 01:55:00|||||||||263
1613095200000|2021-02-12 02:00:00|||||||||6
1613095500000|2021-02-12 02:05:00|||||||||8
1613095800000|2021-02-12 02:10:00|||||||||6
1613096100000|2021-02-12 02:15:00|||||||||5
1613096400000|2021-02-12 02:20:00|||||||||12
1613096700000|2021-02-12 02:25:00|||||||||109
1613097000000|2021-02-12 02:30:00|||||||||351
1613097300000|2021-02-12 02:35:00|||||||||331
1613097600000|2021-02-12 02:40:00|||||||||6
1613097900000|2021-02-12 02:45:00|||||||||6
1613098200000|2021-02-12 02:50:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1609
1613098500000|2021-02-12 02:55:00|||||||||2168
1613098800000|2021-02-12 03:00:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|345
1613099100000|2021-02-12 03:05:00|||||||||105
1613099400000|2021-02-12 03:10:00|||||||||37
1613099700000|2021-02-12 03:15:00|13691.1|13687.1|13691.8|13687.8|13691.8|13687.8|13691.1|13687.1|980
1613100000000|2021-02-12 03:20:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1208
1613100300000|2021-02-12 03:25:00|||||||||1093
1613100600000|2021-02-12 03:30:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|711
1613100900000|2021-02-12 03:35:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|1106
1613101200000|2021-02-12 03:40:00|13689.5|13685.5|13690.3|13686.3|13690.3|13686.3|13689.5|13685.5|294
1613101500000|2021-02-12 03:45:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|271
1613101800000|2021-02-12 03:50:00|||||||||35
1613102100000|2021-02-12 03:55:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1035
1613102400000|2021-02-12 04:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|607
1613102700000|2021-02-12 04:05:00|||||||||13
1613103000000|2021-02-12 04:10:00|||||||||4
1613103300000|2021-02-12 04:15:00|||||||||9
1613103600000|2021-02-12 04:20:00|||||||||7
1613103900000|2021-02-12 04:25:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1786
1613104200000|2021-02-12 04:30:00|||||||||4
1613104500000|2021-02-12 04:35:00|||||||||61
1613104800000|2021-02-12 04:40:00|||||||||10
1613105100000|2021-02-12 04:45:00|||||||||57
1613105400000|2021-02-12 04:50:00|||||||||23
1613105700000|2021-02-12 04:55:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|148
1613106000000|2021-02-12 05:00:00|||||||||783
1613106300000|2021-02-12 05:05:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|241
1613106600000|2021-02-12 05:10:00|||||||||449
1613106900000|2021-02-12 05:15:00|||||||||19
1613107200000|2021-02-12 05:20:00|||||||||21
1613107500000|2021-02-12 05:25:00|||||||||209
1613107800000|2021-02-12 05:30:00|||||||||160
1613108100000|2021-02-12 05:35:00|||||||||5
1613108400000|2021-02-12 05:40:00|||||||||87
1613108700000|2021-02-12 05:45:00|||||||||7
1613109000000|2021-02-12 05:50:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|803
1613109300000|2021-02-12 05:55:00|||||||||493
1613109600000|2021-02-12 06:00:00|||||||||204
1613109900000|2021-02-12 06:05:00|||||||||4
1613110200000|2021-02-12 06:10:00|||||||||53
1613110500000|2021-02-12 06:15:00|||||||||71
1613110800000|2021-02-12 06:20:00|||||||||229
1613111100000|2021-02-12 06:25:00|||||||||175
1613111400000|2021-02-12 06:30:00|||||||||107
1613111700000|2021-02-12 06:35:00|||||||||11
1613112000000|2021-02-12 06:40:00|||||||||13
1613112300000|2021-02-12 06:45:00|||||||||462
1613112600000|2021-02-12 06:50:00|||||||||10
1613112900000|2021-02-12 06:55:00|||||||||171
1613113200000|2021-02-12 07:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|1356
1613113500000|2021-02-12 07:05:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|1812
1613113800000|2021-02-12 07:10:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|459
1613114100000|2021-02-12 07:15:00|||||||||433
1613114400000|2021-02-12 07:20:00|||||||||156
1613114700000|2021-02-12 07:25:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|289
1613115000000|2021-02-12 07:30:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|1694
1613115300000|2021-02-12 07:35:00|13687.2|13683.2|13688.7|13684.7|13688.7|13684.7|13687.2|13683.2|2849
1613115600000|2021-02-12 07:40:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|1302
1613115900000|2021-02-12 07:45:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|846
1613116200000|2021-02-12 07:50:00|||||||||243
1613116500000|2021-02-12 07:55:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|235
1613116800000|2021-02-12 08:00:00|13685.6|13681.6|13690.3|13686.3|13690.3|13686.3|13685.6|13681.6|3404
1613117100000|2021-02-12 08:05:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2197
1613117400000|2021-02-12 08:10:00|||||||||1366
1613117700000|2021-02-12 08:15:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|2579
1613118000000|2021-02-12 08:20:00|13688.7|13684.7|13690.3|13686.3|13690.3|13686.3|13688.7|13684.7|1353
1613118300000|2021-02-12 08:25:00|||||||||365
1613118600000|2021-02-12 08:30:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|606
1613118900000|2021-02-12 08:35:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|665
1613119200000|2021-02-12 08:40:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1239
1613119500000|2021-02-12 08:45:00|13695|13691|13695|13691|13695|13691|13695|13691|1756
1613119800000|2021-02-12 08:50:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|2257
1613120100000|2021-02-12 08:55:00|13691.8|13687.8|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|1513
1613120400000|2021-02-12 09:00:00|||||||||260
1613120700000|2021-02-12 09:05:00|||||||||834
1613121000000|2021-02-12 09:10:00|||||||||522
1613121300000|2021-02-12 09:15:00|||||||||275
1613121600000|2021-02-12 09:20:00|||||||||84
1613121900000|2021-02-12 09:25:00|||||||||1124
1613122200000|2021-02-12 09:30:00|||||||||151
1613122500000|2021-02-12 09:35:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|1572
1613122800000|2021-02-12 09:40:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|620
1613123100000|2021-02-12 09:45:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13691.8|13687.8|2024
1613123400000|2021-02-12 09:50:00|||||||||241
1613123700000|2021-02-12 09:55:00|||||||||276
1613124000000|2021-02-12 10:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2513
1613124300000|2021-02-12 10:05:00|||||||||163
1613124600000|2021-02-12 10:10:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|1242
1613124900000|2021-02-12 10:15:00|13695|13691|13693.4|13689.4|13695|13691|13693.4|13689.4|1288
1613125200000|2021-02-12 10:20:00|||||||||105
1613125500000|2021-02-12 10:25:00|||||||||647
1613125800000|2021-02-12 10:30:00|||||||||77
1613126100000|2021-02-12 10:35:00|||||||||788
1613126400000|2021-02-12 10:40:00|||||||||147
1613126700000|2021-02-12 10:45:00|||||||||80
1613127000000|2021-02-12 10:50:00|||||||||367
1613127300000|2021-02-12 10:55:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|2089
1613127600000|2021-02-12 11:00:00|||||||||1590
1613127900000|2021-02-12 11:05:00|||||||||521
1613128200000|2021-02-12 11:10:00|||||||||293
1613128500000|2021-02-12 11:15:00|||||||||282
1613128800000|2021-02-12 11:20:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|194
1613129100000|2021-02-12 11:25:00|13693.4|13689.4|13693.4|13689.4|13693.4|13689.4|13691.8|13687.8|2657
1613129400000|2021-02-12 11:30:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|660
1613129700000|2021-02-12 11:35:00|||||||||461
1613130000000|2021-02-12 11:40:00|||||||||327
1613130300000|2021-02-12 11:45:00|||||||||1078
1613130600000|2021-02-12 11:50:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|2522
1613130900000|2021-02-12 11:55:00|||||||||161
1613131200000|2021-02-12 12:00:00|13688.7|13684.7|13685.6|13681.6|13688.7|13684.7|13685.6|13681.6|3164
1613131500000|2021-02-12 12:05:00|||||||||1469
1613131800000|2021-02-12 12:10:00|13687.2|13683.2|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|964
1613132100000|2021-02-12 12:15:00|||||||||299
1613132400000|2021-02-12 12:20:00|13684|13680|13680.9|13676.9|13684|13680|13680.9|13676.9|4099
1613132700000|2021-02-12 12:25:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13679.3|13675.3|6848
1613133000000|2021-02-12 12:30:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13676.2|13672.2|9392
1613133300000|2021-02-12 12:35:00|13677.8|13673.8|13680.9|13676.9|13682.5|13678.5|13677.8|13673.8|3264
1613133600000|2021-02-12 12:40:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|2856
1613133900000|2021-02-12 12:45:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|5794
1613134200000|2021-02-12 12:50:00|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|13679.3|13675.3|974
1613134500000|2021-02-12 12:55:00|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|13680.9|13676.9|2080
1613134800000|2021-02-12 13:00:00|13679.3|13675.3|13674.7|13670.7|13679.3|13675.3|13674.7|13670.7|10459
1613135100000|2021-02-12 13:05:00|13673.1|13669.1|13679.3|13675.3|13679.3|13675.3|13673.1|13669.1|5378
1613135400000|2021-02-12 13:10:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|4059
1613135700000|2021-02-12 13:15:00|13679.3|13675.3|13673.1|13669.1|13679.3|13675.3|13671.5|13667.5|5517
1613136000000|2021-02-12 13:20:00|13674.7|13670.7|13671.5|13667.5|13674.7|13670.7|13671.5|13667.5|5319
1613136300000|2021-02-12 13:25:00|13673.1|13669.1|13670|13666|13676.2|13672.2|13670|13666|6230
1613136600000|2021-02-12 13:30:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13668.4|13664.4|6023
1613136900000|2021-02-12 13:35:00|13670|13666|13668.4|13664.4|13671.5|13667.5|13666.8|13662.8|11095
1613137200000|2021-02-12 13:40:00|13666.8|13662.8|13666.8|13662.8|13670|13666|13665.3|13661.3|9195
1613137500000|2021-02-12 13:45:00|13665.3|13661.3|13668.4|13664.4|13668.4|13664.4|13665.3|13661.3|7093
1613137800000|2021-02-12 13:50:00|13666.8|13662.8|13670|13666|13671.5|13667.5|13666.8|13662.8|6061
1613138100000|2021-02-12 13:55:00|13668.4|13664.4|13670|13666|13671.5|13667.5|13668.4|13664.4|4676
1613138400000|2021-02-12 14:00:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|3194
1613138700000|2021-02-12 14:05:00|13671.5|13667.5|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|6117
1613139000000|2021-02-12 14:10:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13662.2|13658.2|5524
1613139300000|2021-02-12 14:15:00|13663.7|13659.7|13665.3|13661.3|13665.3|13661.3|13663.7|13659.7|4461
1613139600000|2021-02-12 14:20:00|13664.5|13660.5|13662.2|13658.2|13665.3|13661.3|13662.2|13658.2|5529
1613139900000|2021-02-12 14:25:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|6425
1613140200000|2021-02-12 14:30:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|2660
1613140500000|2021-02-12 14:35:00|13665.3|13661.3|13662.2|13658.2|13665.3|13661.3|13660.6|13656.6|7043
1613140800000|2021-02-12 14:40:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|2146
1613141100000|2021-02-12 14:45:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13659|13655|2407
1613141400000|2021-02-12 14:50:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|7478
1613141700000|2021-02-12 14:55:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|4525
1613142000000|2021-02-12 15:00:00|13659|13655|13659|13655|13660.6|13656.6|13659|13655|8392
1613142300000|2021-02-12 15:05:00|||||||||5225
1613142600000|2021-02-12 15:10:00|13660.6|13656.6|13663.7|13659.7|13663.7|13659.7|13659|13655|9163
1613142900000|2021-02-12 15:15:00|13665.3|13661.3|13668.4|13664.4|13670|13666|13665.3|13661.3|13568
1613143200000|2021-02-12 15:20:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13663.7|13659.7|5059
1613143500000|2021-02-12 15:25:00|||||||||3720
1613143800000|2021-02-12 15:30:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|5637
1613144100000|2021-02-12 15:35:00|13662.2|13658.2|13660.6|13656.6|13663.7|13659.7|13660.6|13656.6|2991
1613144400000|2021-02-12 15:40:00|13662.2|13658.2|13665.3|13661.3|13665.3|13661.3|13660.6|13656.6|4377
1613144700000|2021-02-12 15:45:00|13666.8|13662.8|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|3673
1613145000000|2021-02-12 15:50:00|13663.7|13659.7|13668.4|13664.4|13668.4|13664.4|13663.7|13659.7|5289
1613145300000|2021-02-12 15:55:00|13670|13666|13668.4|13664.4|13670|13666|13668.4|13664.4|8469
1613145600000|2021-02-12 16:00:00|13670|13666|13671.5|13667.5|13671.5|13667.5|13668.4|13664.4|7393
1613145900000|2021-02-12 16:05:00|13670|13666|13673.1|13669.1|13674.7|13670.7|13670|13666|8803
1613146200000|2021-02-12 16:10:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|3083
1613146500000|2021-02-12 16:15:00|13670|13666|13670|13666|13671.5|13667.5|13670|13666|4769
1613146800000|2021-02-12 16:20:00|13671.5|13667.5|13671.5|13667.5|13671.5|13667.5|13670|13666|5485
1613147100000|2021-02-12 16:25:00|13670|13666|13671.5|13667.5|13673.1|13669.1|13670|13666|4021
1613147400000|2021-02-12 16:30:00|13673.1|13669.1|13670|13666|13673.1|13669.1|13670|13666|3635
1613147700000|2021-02-12 16:35:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|4304
1613148000000|2021-02-12 16:40:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13666.8|13662.8|3100
1613148300000|2021-02-12 16:45:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13665.3|13661.3|734
1613148600000|2021-02-12 16:50:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|3822
1613148900000|2021-02-12 16:55:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|4913
1613149200000|2021-02-12 17:00:00|13665.3|13661.3|13666.8|13662.8|13666.8|13662.8|13665.3|13661.3|1008
1613149500000|2021-02-12 17:05:00|13665.3|13661.3|13665.3|13661.3|13666.8|13662.8|13665.3|13661.3|1844
1613149800000|2021-02-12 17:10:00|13666.8|13662.8|13663.7|13659.7|13666.8|13662.8|13663.7|13659.7|3854
1613150100000|2021-02-12 17:15:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|3045
1613150400000|2021-02-12 17:20:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|2000
1613150700000|2021-02-12 17:25:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|1711
1613151000000|2021-02-12 17:30:00|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|13663.7|13659.7|1218
1613151300000|2021-02-12 17:35:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|651
1613151600000|2021-02-12 17:40:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|3067
1613151900000|2021-02-12 17:45:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|3699
1613152200000|2021-02-12 17:50:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|1844
1613152500000|2021-02-12 17:55:00|13659|13655|13659|13655|13660.6|13656.6|13657.5|13653.5|5235
1613152800000|2021-02-12 18:00:00|13660.6|13656.6|13660.6|13656.6|13660.6|13656.6|13659|13655|3008
1613153100000|2021-02-12 18:05:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|6206
1613153400000|2021-02-12 18:10:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|2823
1613153700000|2021-02-12 18:15:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|5129
1613154000000|2021-02-12 18:20:00|13663.7|13659.7|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|942
1613154300000|2021-02-12 18:25:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|1943
1613154600000|2021-02-12 18:30:00|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|13662.2|13658.2|1730
1613154900000|2021-02-12 18:35:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13663.7|13659.7|4261
1613155200000|2021-02-12 18:40:00|13662.2|13658.2|13662.2|13658.2|13663.7|13659.7|13662.2|13658.2|4797
1613155500000|2021-02-12 18:45:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13660.6|13656.6|1642
1613155800000|2021-02-12 18:50:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13660.6|13656.6|2355
1613156100000|2021-02-12 18:55:00|13659|13655|13660.6|13656.6|13660.6|13656.6|13659|13655|5278
1613156400000|2021-02-12 19:00:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13659|13655|6490
1613156700000|2021-02-12 19:05:00|||||||||123
1613157000000|2021-02-12 19:10:00|13659|13655|13659|13655|13659|13655|13657.5|13653.5|2467
1613157300000|2021-02-12 19:15:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|6268
1613157600000|2021-02-12 19:20:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|922
1613157900000|2021-02-12 19:25:00|13660.6|13656.6|13659|13655|13660.6|13656.6|13659|13655|2355
1613158200000|2021-02-12 19:30:00|||||||||577
1613158500000|2021-02-12 19:35:00|13657.5|13653.5|13657.5|13653.5|13659|13655|13657.5|13653.5|2742
1613158800000|2021-02-12 19:40:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|4281
1613159100000|2021-02-12 19:45:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|1274
1613159400000|2021-02-12 19:50:00|||||||||5622
1613159700000|2021-02-12 19:55:00|13659|13655|13657.5|13653.5|13659|13655|13657.5|13653.5|11975
1613160000000|2021-02-12 20:00:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|1877
1613160300000|2021-02-12 20:05:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|2216
1613160600000|2021-02-12 20:10:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1976
1613160900000|2021-02-12 20:15:00|13657.5|13653.5|13657.5|13653.5|13657.5|13653.5|13655.9|13651.9|1328
1613161200000|2021-02-12 20:20:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|1423
1613161500000|2021-02-12 20:25:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|2327
1613161800000|2021-02-12 20:30:00|13657.5|13653.5|13655.9|13651.9|13657.5|13653.5|13655.9|13651.9|1670
1613162100000|2021-02-12 20:35:00|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|13654.3|13650.3|2962
1613162400000|2021-02-12 20:40:00|13652.8|13648.8|13652.8|13648.8|13654.3|13650.3|13652.8|13648.8|2679
1613162700000|2021-02-12 20:45:00|13654.3|13650.3|13654.3|13650.3|13655.9|13651.9|13654.3|13650.3|5156
1613163000000|2021-02-12 20:50:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|1716
1613163300000|2021-02-12 20:55:00|13655.9|13651.9|13655.9|13651.9|13655.9|13651.9|13654.3|13650.3|9882
1613163600000|2021-02-12 21:00:00|13654.3|13650.3|13654.3|13650.3|13655.9|13651.9|13654.3|13650.3|4918
1613163900000|2021-02-12 21:05:00|||||||||450
1613164200000|2021-02-12 21:10:00|||||||||649
1613164500000|2021-02-12 21:15:00|||||||||1407
1613164800000|2021-02-12 21:20:00|||||||||616
1613165100000|2021-02-12 21:25:00|||||||||1403
1613165400000|2021-02-12 21:30:00|13652.8|13648.8|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|8028
1613165700000|2021-02-12 21:35:00|||||||||764
1613166000000|2021-02-12 21:40:00|13651.2|13647.2|13652.8|13648.8|13652.8|13648.8|13651.2|13647.2|3385
1613166300000|2021-02-12 21:45:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|1985
1613166600000|2021-02-12 21:50:00|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|13649.7|13645.7|4884
1613166900000|2021-02-12 21:55:00|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|13651.2|13647.2|3239
1613343600000|2021-02-14 23:00:00|13648.1|13644.1|13643.4|13639.4|13649.7|13645.7|13643.4|13639.4|7686
1613343900000|2021-02-14 23:05:00|13641.8|13637.8|13641.8|13637.8|13643.4|13639.4|13641.8|13637.8|4623
1613344200000|2021-02-14 23:10:00|13640.3|13636.3|13637.2|13633.2|13640.3|13636.3|13637.2|13633.2|5998
1613344500000|2021-02-14 23:15:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13632.5|13628.5|9207
1613344800000|2021-02-14 23:20:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13634|13630|3383
1613345100000|2021-02-14 23:25:00|||||||||698
1613345400000|2021-02-14 23:30:00|13634|13630|13634|13630|13635.6|13631.6|13634|13630|1206
1613345700000|2021-02-14 23:35:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|2087
1613346000000|2021-02-14 23:40:00|13630.9|13626.9|13632.5|13628.5|13632.5|13628.5|13630.9|13626.9|2284
1613346300000|2021-02-14 23:45:00|13634|13630|13634|13630|13634|13630|13632.5|13628.5|2322
1613346600000|2021-02-14 23:50:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|1164
1613346900000|2021-02-14 23:55:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|853
1613347200000|2021-02-15 00:00:00|13632.5|13628.5|13632.5|13628.5|13634|13630|13632.5|13628.5|1475
1613347500000|2021-02-15 00:05:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|429
1613347800000|2021-02-15 00:10:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|1776
1613348100000|2021-02-15 00:15:00|||||||||307
1613348400000|2021-02-15 00:20:00|13630.9|13626.9|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|2791
1613348700000|2021-02-15 00:25:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13630.9|13626.9|808
1613349000000|2021-02-15 00:30:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|677
1613349300000|2021-02-15 00:35:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13630.9|13626.9|1756
1613349600000|2021-02-15 00:40:00|13630.9|13626.9|13632.5|13628.5|13632.5|13628.5|13630.9|13626.9|1904
1613349900000|2021-02-15 00:45:00|13630.9|13626.9|13634|13630|13634|13630|13630.9|13626.9|2008
1613350200000|2021-02-15 00:50:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|901
1613350500000|2021-02-15 00:55:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|743
1613350800000|2021-02-15 01:00:00|13637.2|13633.2|13635.6|13631.6|13637.2|13633.2|13635.6|13631.6|822
1613351100000|2021-02-15 01:05:00|13637.2|13633.2|13637.2|13633.2|13637.2|13633.2|13637.2|13633.2|817
1613351400000|2021-02-15 01:10:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|367
1613351700000|2021-02-15 01:15:00|||||||||254
1613352000000|2021-02-15 01:20:00|13634|13630|13634|13630|13634|13630|13634|13630|477
1613352300000|2021-02-15 01:25:00|13632.5|13628.5|13634|13630|13634|13630|13632.5|13628.5|179
1613352600000|2021-02-15 01:30:00|||||||||14
1613352900000|2021-02-15 01:35:00|||||||||48
1613353200000|2021-02-15 01:40:00|||||||||226
1613353500000|2021-02-15 01:45:00|||||||||584
1613353800000|2021-02-15 01:50:00|||||||||72
1613354100000|2021-02-15 01:55:00|||||||||681
1613354400000|2021-02-15 02:00:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|1118
1613354700000|2021-02-15 02:05:00|||||||||214
1613355000000|2021-02-15 02:10:00|||||||||14
1613355300000|2021-02-15 02:15:00|||||||||18
1613355600000|2021-02-15 02:20:00|||||||||717
1613355900000|2021-02-15 02:25:00|||||||||370
1613356200000|2021-02-15 02:30:00|||||||||98
1613356500000|2021-02-15 02:35:00|13630.9|13626.9|13632.5|13628.5|13632.5|13628.5|13630.9|13626.9|3582
1613356800000|2021-02-15 02:40:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|5340
1613357100000|2021-02-15 02:45:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|1048
1613357400000|2021-02-15 02:50:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|253
1613357700000|2021-02-15 02:55:00|||||||||147
1613358000000|2021-02-15 03:00:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|679
1613358300000|2021-02-15 03:05:00|||||||||1203
1613358600000|2021-02-15 03:10:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|3086
1613358900000|2021-02-15 03:15:00|||||||||313
1613359200000|2021-02-15 03:20:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|1789
1613359500000|2021-02-15 03:25:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|4353
1613359800000|2021-02-15 03:30:00|13626.2|13622.2|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|670
1613360100000|2021-02-15 03:35:00|13626.2|13622.2|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|833
1613360400000|2021-02-15 03:40:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|2814
1613360700000|2021-02-15 03:45:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|3124
1613361000000|2021-02-15 03:50:00|||||||||1333
1613361300000|2021-02-15 03:55:00|||||||||24
1613361600000|2021-02-15 04:00:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|3450
1613361900000|2021-02-15 04:05:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|2501
1613362200000|2021-02-15 04:10:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|1681
1613362500000|2021-02-15 04:15:00|||||||||162
1613362800000|2021-02-15 04:20:00|||||||||196
1613363100000|2021-02-15 04:25:00|||||||||39
1613363400000|2021-02-15 04:30:00|||||||||22
1613363700000|2021-02-15 04:35:00|||||||||763
1613364000000|2021-02-15 04:40:00|||||||||45
1613364300000|2021-02-15 04:45:00|||||||||1226
1613364600000|2021-02-15 04:50:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|238
1613364900000|2021-02-15 04:55:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|163
1613365200000|2021-02-15 05:00:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|759
1613365500000|2021-02-15 05:05:00|||||||||136
1613365800000|2021-02-15 05:10:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|1852
1613366100000|2021-02-15 05:15:00|||||||||292
1613366400000|2021-02-15 05:20:00|||||||||803
1613366700000|2021-02-15 05:25:00|||||||||242
1613367000000|2021-02-15 05:30:00|||||||||891
1613367300000|2021-02-15 05:35:00|13620|13616|13620|13616|13620|13616|13620|13616|890
1613367600000|2021-02-15 05:40:00|||||||||261
1613367900000|2021-02-15 05:45:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|859
1613368200000|2021-02-15 05:50:00|||||||||64
1613368500000|2021-02-15 05:55:00|||||||||172
1613368800000|2021-02-15 06:00:00|13620|13616|13620|13616|13620|13616|13620|13616|1838
1613369100000|2021-02-15 06:05:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|2136
1613369400000|2021-02-15 06:10:00|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|1318
1613369700000|2021-02-15 06:15:00|13615.3|13611.3|13613.7|13609.7|13616.8|13612.8|13613.7|13609.7|5188
1613370000000|2021-02-15 06:20:00|13615.3|13611.3|13613.7|13609.7|13615.3|13611.3|13613.7|13609.7|1641
1613370300000|2021-02-15 06:25:00|||||||||1066
1613370600000|2021-02-15 06:30:00|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|13613.7|13609.7|1184
1613370900000|2021-02-15 06:35:00|13613.7|13609.7|13612.2|13608.2|13615.3|13611.3|13612.2|13608.2|3744
1613371200000|2021-02-15 06:40:00|13610.6|13606.6|13610.6|13606.6|13612.2|13608.2|13610.6|13606.6|2668
1613371500000|2021-02-15 06:45:00|13609|13605|13609|13605|13609|13605|13607.5|13603.5|5390
1613371800000|2021-02-15 06:50:00|13610.6|13606.6|13612.2|13608.2|13613.7|13609.7|13610.6|13606.6|13162
1613372100000|2021-02-15 06:55:00|13613.7|13609.7|13613.7|13609.7|13613.7|13609.7|13613.7|13609.7|1269
1613372400000|2021-02-15 07:00:00|13615.3|13611.3|13615.3|13611.3|13616.8|13612.8|13615.3|13611.3|3692
1613372700000|2021-02-15 07:05:00|13613.7|13609.7|13615.3|13611.3|13615.3|13611.3|13613.7|13609.7|2759
1613373000000|2021-02-15 07:10:00|13616.8|13612.8|13616.8|13612.8|13616.8|13612.8|13615.3|13611.3|1279
1613373300000|2021-02-15 07:15:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|4581
1613373600000|2021-02-15 07:20:00|||||||||792
1613373900000|2021-02-15 07:25:00|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|1795
1613374200000|2021-02-15 07:30:00|13613.7|13609.7|13612.2|13608.2|13615.3|13611.3|13612.2|13608.2|2914
1613374500000|2021-02-15 07:35:00|13613.7|13609.7|13613.7|13609.7|13613.7|13609.7|13612.2|13608.2|2098
1613374800000|2021-02-15 07:40:00|13615.3|13611.3|13616.8|13612.8|13616.8|13612.8|13613.7|13609.7|4181
1613375100000|2021-02-15 07:45:00|13615.3|13611.3|13613.7|13609.7|13616.8|13612.8|13613.7|13609.7|5814
1613375400000|2021-02-15 07:50:00|13615.3|13611.3|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|4082
1613375700000|2021-02-15 07:55:00|13618.4|13614.4|13620|13616|13620|13616|13616.8|13612.8|3917
1613376000000|2021-02-15 08:00:00|13621.5|13617.5|13621.5|13617.5|13623.1|13619.1|13620|13616|8062
1613376300000|2021-02-15 08:05:00|13620|13616|13620|13616|13621.5|13617.5|13620|13616|3245
1613376600000|2021-02-15 08:10:00|13621.5|13617.5|13620|13616|13621.5|13617.5|13620|13616|1371
1613376900000|2021-02-15 08:15:00|||||||||377
1613377200000|2021-02-15 08:20:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|2442
1613377500000|2021-02-15 08:25:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13621.5|13617.5|5585
1613377800000|2021-02-15 08:30:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|2338
1613378100000|2021-02-15 08:35:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13620|13616|3282
1613378400000|2021-02-15 08:40:00|13620|13616|13621.5|13617.5|13621.5|13617.5|13620|13616|1185
1613378700000|2021-02-15 08:45:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|2227
1613379000000|2021-02-15 08:50:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|1941
1613379300000|2021-02-15 08:55:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|1518
1613379600000|2021-02-15 09:00:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|2190
1613379900000|2021-02-15 09:05:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|1702
1613380200000|2021-02-15 09:10:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13620|13616|2188
1613380500000|2021-02-15 09:15:00|13620|13616|13620|13616|13621.5|13617.5|13620|13616|2501
1613380800000|2021-02-15 09:20:00|13621.5|13617.5|13620|13616|13621.5|13617.5|13620|13616|2073
1613381100000|2021-02-15 09:25:00|13621.5|13617.5|13620|13616|13621.5|13617.5|13620|13616|1989
1613381400000|2021-02-15 09:30:00|13618.4|13614.4|13616.8|13612.8|13620|13616|13616.8|13612.8|2170
1613381700000|2021-02-15 09:35:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|2428
1613382000000|2021-02-15 09:40:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|3126
1613382300000|2021-02-15 09:45:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|728
1613382600000|2021-02-15 09:50:00|13620|13616|13618.4|13614.4|13620|13616|13618.4|13614.4|1022
1613382900000|2021-02-15 09:55:00|13620|13616|13620|13616|13620|13616|13620|13616|434
1613383200000|2021-02-15 10:00:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|487
1613383500000|2021-02-15 10:05:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|2277
1613383800000|2021-02-15 10:10:00|13620|13616|13620|13616|13620|13616|13620|13616|312
1613384100000|2021-02-15 10:15:00|13621.5|13617.5|13620|13616|13621.5|13617.5|13620|13616|2138
1613384400000|2021-02-15 10:20:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|1562
1613384700000|2021-02-15 10:25:00|13616.8|13612.8|13618.4|13614.4|13618.4|13614.4|13616.8|13612.8|1444
1613385000000|2021-02-15 10:30:00|13616.8|13612.8|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|4185
1613385300000|2021-02-15 10:35:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|4002
1613385600000|2021-02-15 10:40:00|13617.6|13613.6|13616.8|13612.8|13618.4|13614.4|13616.8|13612.8|4272
1613385900000|2021-02-15 10:45:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13616.8|13612.8|1720
1613386200000|2021-02-15 10:50:00|13620|13616|13618.4|13614.4|13620|13616|13618.4|13614.4|1609
1613386500000|2021-02-15 10:55:00|13620|13616|13621.5|13617.5|13623.1|13619.1|13618.4|13614.4|2235
1613386800000|2021-02-15 11:00:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|710
1613387100000|2021-02-15 11:05:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|1749
1613387400000|2021-02-15 11:10:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|1577
1613387700000|2021-02-15 11:15:00|||||||||388
1613388000000|2021-02-15 11:20:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|628
1613388300000|2021-02-15 11:25:00|13621.5|13617.5|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|1425
1613388600000|2021-02-15 11:30:00|||||||||713
1613388900000|2021-02-15 11:35:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|1330
1613389200000|2021-02-15 11:40:00|||||||||201
1613389500000|2021-02-15 11:45:00|||||||||137
1613389800000|2021-02-15 11:50:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|793
1613390100000|2021-02-15 11:55:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|1744
1613390400000|2021-02-15 12:00:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|1262
1613390700000|2021-02-15 12:05:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|711
1613391000000|2021-02-15 12:10:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|424
1613391300000|2021-02-15 12:15:00|||||||||256
1613391600000|2021-02-15 12:20:00|||||||||337
1613391900000|2021-02-15 12:25:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|417
1613392200000|2021-02-15 12:30:00|||||||||318
1613392500000|2021-02-15 12:35:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|274
1613392800000|2021-02-15 12:40:00|||||||||247
1613393100000|2021-02-15 12:45:00|||||||||76
1613393400000|2021-02-15 12:50:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|1257
1613393700000|2021-02-15 12:55:00|13621.5|13617.5|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|559
1613394000000|2021-02-15 13:00:00|||||||||344
1613394300000|2021-02-15 13:05:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|417
1613394600000|2021-02-15 13:10:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|1253
1613394900000|2021-02-15 13:15:00|13621.5|13617.5|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|6107
1613395200000|2021-02-15 13:20:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|599
1613395500000|2021-02-15 13:25:00|13620|13616|13621.5|13617.5|13621.5|13617.5|13620|13616|2184
1613395800000|2021-02-15 13:30:00|13620|13616|13620|13616|13620|13616|13618.4|13614.4|1813
1613396100000|2021-02-15 13:35:00|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|13618.4|13614.4|1513
1613396400000|2021-02-15 13:40:00|||||||||2743
1613396700000|2021-02-15 13:45:00|13620|13616|13621.5|13617.5|13621.5|13617.5|13618.4|13614.4|3375
1613397000000|2021-02-15 13:50:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|1318
1613397300000|2021-02-15 13:55:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13620|13616|2135
1613397600000|2021-02-15 14:00:00|13620|13616|13621.5|13617.5|13621.5|13617.5|13620|13616|728
1613397900000|2021-02-15 14:05:00|||||||||1004
1613398200000|2021-02-15 14:10:00|||||||||309
1613398500000|2021-02-15 14:15:00|13620|13616|13620|13616|13621.5|13617.5|13620|13616|1665
1613398800000|2021-02-15 14:20:00|13621.5|13617.5|13624.7|13620.7|13624.7|13620.7|13621.5|13617.5|1607
1613399100000|2021-02-15 14:25:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|712
1613399400000|2021-02-15 14:30:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|1492
1613399700000|2021-02-15 14:35:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|700
1613400000000|2021-02-15 14:40:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|607
1613400300000|2021-02-15 14:45:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|1962
1613400600000|2021-02-15 14:50:00|||||||||637
1613400900000|2021-02-15 14:55:00|13627.8|13623.8|13626.2|13622.2|13627.8|13623.8|13626.2|13622.2|1548
1613401200000|2021-02-15 15:00:00|||||||||466
1613401500000|2021-02-15 15:05:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|1311
1613401800000|2021-02-15 15:10:00|13626.2|13622.2|13626.2|13622.2|13627.8|13623.8|13626.2|13622.2|1695
1613402100000|2021-02-15 15:15:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|363
1613402400000|2021-02-15 15:20:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|464
1613402700000|2021-02-15 15:25:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|937
1613403000000|2021-02-15 15:30:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|732
1613403300000|2021-02-15 15:35:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|1009
1613403600000|2021-02-15 15:40:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|568
1613403900000|2021-02-15 15:45:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|388
1613404200000|2021-02-15 15:50:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|2340
1613404500000|2021-02-15 15:55:00|||||||||687
1613404800000|2021-02-15 16:00:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|1227
1613405100000|2021-02-15 16:05:00|13626.2|13622.2|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|133
1613405400000|2021-02-15 16:10:00|||||||||555
1613405700000|2021-02-15 16:15:00|||||||||302
1613406000000|2021-02-15 16:20:00|||||||||28
1613406300000|2021-02-15 16:25:00|||||||||465
1613406600000|2021-02-15 16:30:00|||||||||303
1613406900000|2021-02-15 16:35:00|||||||||191
1613407200000|2021-02-15 16:40:00|||||||||238
1613407500000|2021-02-15 16:45:00|||||||||98
1613407800000|2021-02-15 16:50:00|13626.2|13622.2|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|346
1613408100000|2021-02-15 16:55:00|||||||||356
1613408400000|2021-02-15 17:00:00|||||||||120
1613408700000|2021-02-15 17:05:00|||||||||63
1613409000000|2021-02-15 17:10:00|||||||||1017
1613409300000|2021-02-15 17:15:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|1930
1613409600000|2021-02-15 17:20:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|876
1613409900000|2021-02-15 17:25:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|1235
1613410200000|2021-02-15 17:30:00|||||||||1094
1613410500000|2021-02-15 17:35:00|||||||||82
1613410800000|2021-02-15 17:40:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|1444
1613411100000|2021-02-15 17:45:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|1557
1613411400000|2021-02-15 17:50:00|||||||||598
1613411700000|2021-02-15 17:55:00|13621.5|13617.5|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|1131
1613430000000|2021-02-15 23:00:00|13624.7|13620.7|13626.2|13622.2|13627.8|13623.8|13624.7|13620.7|3875
1613430300000|2021-02-15 23:05:00|||||||||471
1613430600000|2021-02-15 23:10:00|13624.7|13620.7|13621.5|13617.5|13624.7|13620.7|13621.5|13617.5|2802
1613430900000|2021-02-15 23:15:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|597
1613431200000|2021-02-15 23:20:00|||||||||461
1613431500000|2021-02-15 23:25:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|639
1613431800000|2021-02-15 23:30:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|322
1613432100000|2021-02-15 23:35:00|13620|13616|13620|13616|13620|13616|13620|13616|2201
1613432400000|2021-02-15 23:40:00|13619.2|13615.2|13618.4|13614.4|13620|13616|13618.4|13614.4|2425
1613432700000|2021-02-15 23:45:00|13620|13616|13621.5|13617.5|13621.5|13617.5|13620|13616|1548
1613433000000|2021-02-15 23:50:00|13620|13616|13620|13616|13620|13616|13620|13616|1027
1613433300000|2021-02-15 23:55:00|||||||||288
1613433600000|2021-02-16 00:00:00|13621.5|13617.5|13624.7|13620.7|13624.7|13620.7|13621.5|13617.5|2037
1613433900000|2021-02-16 00:05:00|||||||||790
1613434200000|2021-02-16 00:10:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|1871
1613434500000|2021-02-16 00:15:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|2808
1613434800000|2021-02-16 00:20:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|1463
1613435100000|2021-02-16 00:25:00|13626.2|13622.2|13623.1|13619.1|13626.2|13622.2|13623.1|13619.1|3835
1613435400000|2021-02-16 00:30:00|13621.5|13617.5|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|2666
1613435700000|2021-02-16 00:35:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|1278
1613436000000|2021-02-16 00:40:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|1246
1613436300000|2021-02-16 00:45:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|411
1613436600000|2021-02-16 00:50:00|||||||||198
1613436900000|2021-02-16 00:55:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|2135
1613437200000|2021-02-16 01:00:00|13623.1|13619.1|13620|13616|13623.1|13619.1|13620|13616|2672
1613437500000|2021-02-16 01:05:00|13621.5|13617.5|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|367
1613437800000|2021-02-16 01:10:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|1688
1613438100000|2021-02-16 01:15:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13622.3|13618.3|584
1613438400000|2021-02-16 01:20:00|13621.5|13617.5|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|162
1613438700000|2021-02-16 01:25:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|305
1613439000000|2021-02-16 01:30:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|128
1613439300000|2021-02-16 01:35:00|||||||||113
1613439600000|2021-02-16 01:40:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|1241
1613439900000|2021-02-16 01:45:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|1012
1613440200000|2021-02-16 01:50:00|13626.2|13622.2|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|1188
1613440500000|2021-02-16 01:55:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|1701
1613440800000|2021-02-16 02:00:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|700
1613441100000|2021-02-16 02:05:00|13626.2|13622.2|13626.2|13622.2|13627.8|13623.8|13626.2|13622.2|190
1613441400000|2021-02-16 02:10:00|||||||||105
1613441700000|2021-02-16 02:15:00|||||||||400
1613442000000|2021-02-16 02:20:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|430
1613442300000|2021-02-16 02:25:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|329
1613442600000|2021-02-16 02:30:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|300
1613442900000|2021-02-16 02:35:00|||||||||542
1613443200000|2021-02-16 02:40:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|453
1613443500000|2021-02-16 02:45:00|||||||||564
1613443800000|2021-02-16 02:50:00|||||||||108
1613444100000|2021-02-16 02:55:00|||||||||113
1613444400000|2021-02-16 03:00:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|150
1613444700000|2021-02-16 03:05:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|78
1613445000000|2021-02-16 03:10:00|||||||||81
1613445300000|2021-02-16 03:15:00|||||||||69
1613445600000|2021-02-16 03:20:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|1152
1613445900000|2021-02-16 03:25:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|243
1613446200000|2021-02-16 03:30:00|13627.8|13623.8|13626.2|13622.2|13627.8|13623.8|13626.2|13622.2|733
1613446500000|2021-02-16 03:35:00|||||||||21
1613446800000|2021-02-16 03:40:00|||||||||125
1613447100000|2021-02-16 03:45:00|||||||||139
1613447400000|2021-02-16 03:50:00|||||||||65
1613447700000|2021-02-16 03:55:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|1993
1613448000000|2021-02-16 04:00:00|||||||||24
1613448300000|2021-02-16 04:05:00|||||||||403
1613448600000|2021-02-16 04:10:00|||||||||434
1613448900000|2021-02-16 04:15:00|||||||||361
1613449200000|2021-02-16 04:20:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|1232
1613449500000|2021-02-16 04:25:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|90
1613449800000|2021-02-16 04:30:00|||||||||62
1613450100000|2021-02-16 04:35:00|||||||||3
1613450400000|2021-02-16 04:40:00|||||||||567
1613450700000|2021-02-16 04:45:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|1229
1613451000000|2021-02-16 04:50:00|||||||||98
1613451300000|2021-02-16 04:55:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|357
1613451600000|2021-02-16 05:00:00|||||||||41
1613451900000|2021-02-16 05:05:00|||||||||644
1613452200000|2021-02-16 05:10:00|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|13629.3|13625.3|105
1613452500000|2021-02-16 05:15:00|||||||||630
1613452800000|2021-02-16 05:20:00|||||||||132
1613453100000|2021-02-16 05:25:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|3730
1613453400000|2021-02-16 05:30:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|2251
1613453700000|2021-02-16 05:35:00|13628.6|13624.6|13629.3|13625.3|13630.9|13626.9|13627.8|13623.8|2016
1613454000000|2021-02-16 05:40:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13629.3|13625.3|3638
1613454300000|2021-02-16 05:45:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|1159
1613454600000|2021-02-16 05:50:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|552
1613454900000|2021-02-16 05:55:00|||||||||2108
1613455200000|2021-02-16 06:00:00|||||||||382
1613455500000|2021-02-16 06:05:00|13634|13630|13634|13630|13634|13630|13634|13630|2901
1613455800000|2021-02-16 06:10:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|817
1613456100000|2021-02-16 06:15:00|13630.9|13626.9|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|526
1613456400000|2021-02-16 06:20:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|452
1613456700000|2021-02-16 06:25:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|1461
1613457000000|2021-02-16 06:30:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|165
1613457300000|2021-02-16 06:35:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|492
1613457600000|2021-02-16 06:40:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|417
1613457900000|2021-02-16 06:45:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|349
1613458200000|2021-02-16 06:50:00|13632.5|13628.5|13634|13630|13634|13630|13632.5|13628.5|817
1613458500000|2021-02-16 06:55:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13634|13630|3505
1613458800000|2021-02-16 07:00:00|13634|13630|13632.5|13628.5|13634|13630|13632.5|13628.5|3806
1613459100000|2021-02-16 07:05:00|||||||||649
1613459400000|2021-02-16 07:10:00|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|13630.9|13626.9|327
1613459700000|2021-02-16 07:15:00|13632.5|13628.5|13632.5|13628.5|13634|13630|13630.9|13626.9|1497
1613460000000|2021-02-16 07:20:00|||||||||275
1613460300000|2021-02-16 07:25:00|13634|13630|13632.5|13628.5|13634|13630|13632.5|13628.5|980
1613460600000|2021-02-16 07:30:00|13634|13630|13634|13630|13634|13630|13634|13630|520
1613460900000|2021-02-16 07:35:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|2317
1613461200000|2021-02-16 07:40:00|13634|13630|13635.6|13631.6|13635.6|13631.6|13634|13630|716
1613461500000|2021-02-16 07:45:00|||||||||268
1613461800000|2021-02-16 07:50:00|||||||||166
1613462100000|2021-02-16 07:55:00|13637.2|13633.2|13638.7|13634.7|13638.7|13634.7|13637.2|13633.2|2518
1613462400000|2021-02-16 08:00:00|13637.2|13633.2|13634|13630|13637.2|13633.2|13634|13630|2960
1613462700000|2021-02-16 08:05:00|13632.5|13628.5|13630.9|13626.9|13632.5|13628.5|13630.9|13626.9|1777
1613463000000|2021-02-16 08:10:00|13632.5|13628.5|13632.5|13628.5|13634|13630|13630.9|13626.9|4553
1613463300000|2021-02-16 08:15:00|13634|13630|13634|13630|13634|13630|13632.5|13628.5|2707
1613463600000|2021-02-16 08:20:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|2441
1613463900000|2021-02-16 08:25:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|1046
1613464200000|2021-02-16 08:30:00|||||||||264
1613464500000|2021-02-16 08:35:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13634|13630|912
1613464800000|2021-02-16 08:40:00|13634|13630|13635.6|13631.6|13635.6|13631.6|13634|13630|1355
1613465100000|2021-02-16 08:45:00|13634|13630|13634|13630|13634|13630|13634|13630|1101
1613465400000|2021-02-16 08:50:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|2309
1613465700000|2021-02-16 08:55:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13634|13630|603
1613466000000|2021-02-16 09:00:00|13634|13630|13635.6|13631.6|13635.6|13631.6|13634|13630|696
1613466300000|2021-02-16 09:05:00|13634|13630|13634|13630|13634|13630|13634|13630|495
1613466600000|2021-02-16 09:10:00|||||||||838
1613466900000|2021-02-16 09:15:00|13635.6|13631.6|13635.6|13631.6|13635.6|13631.6|13634|13630|923
1613467200000|2021-02-16 09:20:00|13634|13630|13634|13630|13635.6|13631.6|13634|13630|1570
1613467500000|2021-02-16 09:25:00|13632.5|13628.5|13634|13630|13634|13630|13632.5|13628.5|775
1613467800000|2021-02-16 09:30:00|||||||||171
1613468100000|2021-02-16 09:35:00|13635.6|13631.6|13634|13630|13635.6|13631.6|13634|13630|1724
1613468400000|2021-02-16 09:40:00|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|13632.5|13628.5|659
1613468700000|2021-02-16 09:45:00|13630.9|13626.9|13630.9|13626.9|13632.5|13628.5|13629.3|13625.3|4736
1613469000000|2021-02-16 09:50:00|13629.3|13625.3|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1410
1613469300000|2021-02-16 09:55:00|13630.9|13626.9|13629.3|13625.3|13630.9|13626.9|13629.3|13625.3|1211
1613469600000|2021-02-16 10:00:00|13627.8|13623.8|13623.1|13619.1|13629.3|13625.3|13623.1|13619.1|6139
1613469900000|2021-02-16 10:05:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13623.1|13619.1|3051
1613470200000|2021-02-16 10:10:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|2928
1613470500000|2021-02-16 10:15:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|1306
1613470800000|2021-02-16 10:20:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|1661
1613471100000|2021-02-16 10:25:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|2087
1613471400000|2021-02-16 10:30:00|||||||||501
1613471700000|2021-02-16 10:35:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13626.2|13622.2|1785
1613472000000|2021-02-16 10:40:00|||||||||200
1613472300000|2021-02-16 10:45:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|1477
1613472600000|2021-02-16 10:50:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|2328
1613472900000|2021-02-16 10:55:00|||||||||2885
1613473200000|2021-02-16 11:00:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|861
1613473500000|2021-02-16 11:05:00|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|13624.7|13620.7|670
1613473800000|2021-02-16 11:10:00|13623.1|13619.1|13624.7|13620.7|13624.7|13620.7|13623.1|13619.1|1507
1613474100000|2021-02-16 11:15:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|1242
1613474400000|2021-02-16 11:20:00|13621.5|13617.5|13621.5|13617.5|13621.5|13617.5|13620|13616|3273
1613474700000|2021-02-16 11:25:00|13620|13616|13621.5|13617.5|13623.1|13619.1|13620|13616|3408
1613475000000|2021-02-16 11:30:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13621.5|13617.5|3202
1613475300000|2021-02-16 11:35:00|13623.1|13619.1|13621.5|13617.5|13623.1|13619.1|13620|13616|3674
1613475600000|2021-02-16 11:40:00|13620|13616|13620|13616|13620|13616|13618.4|13614.4|3112
1613475900000|2021-02-16 11:45:00|13618.4|13614.4|13618.4|13614.4|13620|13616|13616.8|13612.8|3160
1613476200000|2021-02-16 11:50:00|13616.8|13612.8|13613.7|13609.7|13616.8|13612.8|13613.7|13609.7|8689
1613476500000|2021-02-16 11:55:00|13615.3|13611.3|13612.2|13608.2|13615.3|13611.3|13612.2|13608.2|7034
1613476800000|2021-02-16 12:00:00|13613.7|13609.7|13616.8|13612.8|13616.8|13612.8|13613.7|13609.7|7719
1613477100000|2021-02-16 12:05:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|1725
1613477400000|2021-02-16 12:10:00|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|966
1613477700000|2021-02-16 12:15:00|||||||||1465
1613478000000|2021-02-16 12:20:00|13616.8|13612.8|13615.3|13611.3|13616.8|13612.8|13613.7|13609.7|5561
1613478300000|2021-02-16 12:25:00|13613.7|13609.7|13618.4|13614.4|13618.4|13614.4|13613.7|13609.7|5021
1613478600000|2021-02-16 12:30:00|13620|13616|13623.1|13619.1|13623.1|13619.1|13620|13616|3880
1613478900000|2021-02-16 12:35:00|13624.7|13620.7|13623.1|13619.1|13624.7|13620.7|13623.1|13619.1|2999
1613479200000|2021-02-16 12:40:00|13624.7|13620.7|13627.8|13623.8|13629.3|13625.3|13624.7|13620.7|7851
1613479500000|2021-02-16 12:45:00|13629.3|13625.3|13626.2|13622.2|13629.3|13625.3|13626.2|13622.2|2595
1613479800000|2021-02-16 12:50:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|2373
1613480100000|2021-02-16 12:55:00|13626.2|13622.2|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|2423
1613480400000|2021-02-16 13:00:00|13624.7|13620.7|13626.2|13622.2|13626.2|13622.2|13624.7|13620.7|3793
1613480700000|2021-02-16 13:05:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13623.1|13619.1|3393
1613481000000|2021-02-16 13:10:00|13626.2|13622.2|13629.3|13625.3|13629.3|13625.3|13624.7|13620.7|7097
1613481300000|2021-02-16 13:15:00|13627.8|13623.8|13624.7|13620.7|13629.3|13625.3|13623.1|13619.1|4895
1613481600000|2021-02-16 13:20:00|13623.1|13619.1|13615.3|13611.3|13623.1|13619.1|13613.7|13609.7|16780
1613481900000|2021-02-16 13:25:00|13616.8|13612.8|13618.4|13614.4|13618.4|13614.4|13615.3|13611.3|10677
1613482200000|2021-02-16 13:30:00|13616.8|13612.8|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|7749
1613482500000|2021-02-16 13:35:00|13618.4|13614.4|13618.4|13614.4|13621.5|13617.5|13618.4|13614.4|7114
1613482800000|2021-02-16 13:40:00|13620|13616|13618.4|13614.4|13620|13616|13615.3|13611.3|6187
1613483100000|2021-02-16 13:45:00|13616.8|13612.8|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|9211
1613483400000|2021-02-16 13:50:00|13615.3|13611.3|13616.8|13612.8|13616.8|13612.8|13615.3|13611.3|12216
1613483700000|2021-02-16 13:55:00|13615.3|13611.3|13620|13616|13623.1|13619.1|13615.3|13611.3|9474
1613484000000|2021-02-16 14:00:00|13621.5|13617.5|13620|13616|13623.1|13619.1|13620|13616|10560
1613484300000|2021-02-16 14:05:00|13618.4|13614.4|13616.8|13612.8|13620|13616|13616.8|13612.8|9355
1613484600000|2021-02-16 14:10:00|13618.4|13614.4|13616.8|13612.8|13618.4|13614.4|13615.3|13611.3|8897
1613484900000|2021-02-16 14:15:00|13615.3|13611.3|13613.7|13609.7|13616.8|13612.8|13612.2|13608.2|9903
1613485200000|2021-02-16 14:20:00|13612.2|13608.2|13613.7|13609.7|13615.3|13611.3|13612.2|13608.2|5494
1613485500000|2021-02-16 14:25:00|13612.2|13608.2|13610.6|13606.6|13613.7|13609.7|13610.6|13606.6|8821
1613485800000|2021-02-16 14:30:00|13612.2|13608.2|13612.2|13608.2|13612.2|13608.2|13609|13605|9438
1613486100000|2021-02-16 14:35:00|13610.6|13606.6|13612.2|13608.2|13613.7|13609.7|13609|13605|9317
1613486400000|2021-02-16 14:40:00|13613.7|13609.7|13610.6|13606.6|13613.7|13609.7|13609|13605|7185
1613486700000|2021-02-16 14:45:00|13612.2|13608.2|13613.7|13609.7|13615.3|13611.3|13610.6|13606.6|5971
1613487000000|2021-02-16 14:50:00|13615.3|13611.3|13613.7|13609.7|13615.3|13611.3|13612.2|13608.2|7548
1613487300000|2021-02-16 14:55:00|13612.2|13608.2|13612.2|13608.2|13613.7|13609.7|13610.6|13606.6|5593
1613487600000|2021-02-16 15:00:00|13613.7|13609.7|13613.7|13609.7|13615.3|13611.3|13612.2|13608.2|8606
1613487900000|2021-02-16 15:05:00|13615.3|13611.3|13615.3|13611.3|13615.3|13611.3|13613.7|13609.7|8252
1613488200000|2021-02-16 15:10:00|13616.8|13612.8|13618.4|13614.4|13618.4|13614.4|13616.8|13612.8|4512
1613488500000|2021-02-16 15:15:00|13620|13616|13616.8|13612.8|13620|13616|13616.8|13612.8|10309
1613488800000|2021-02-16 15:20:00|13615.3|13611.3|13612.2|13608.2|13616.8|13612.8|13612.2|13608.2|9621
1613489100000|2021-02-16 15:25:00|13610.6|13606.6|13612.2|13608.2|13612.2|13608.2|13609|13605|7918
1613489400000|2021-02-16 15:30:00|13610.6|13606.6|13609|13605|13612.2|13608.2|13609|13605|7651
1613489700000|2021-02-16 15:35:00|13610.6|13606.6|13607.5|13603.5|13610.6|13606.6|13607.5|13603.5|7307
1613490000000|2021-02-16 15:40:00|13605.9|13601.9|13601.2|13597.2|13605.9|13601.9|13599.7|13595.7|23614
1613490300000|2021-02-16 15:45:00|13599.7|13595.7|13602.8|13598.8|13604.3|13600.3|13598.1|13594.1|10319
1613490600000|2021-02-16 15:50:00|13601.2|13597.2|13602.8|13598.8|13602.8|13598.8|13599.7|13595.7|11932
1613490900000|2021-02-16 15:55:00|13601.2|13597.2|13602.8|13598.8|13604.3|13600.3|13601.2|13597.2|9671
1613491200000|2021-02-16 16:00:00|13601.2|13597.2|13599.7|13595.7|13601.2|13597.2|13599.7|13595.7|3507
1613491500000|2021-02-16 16:05:00|13598.1|13594.1|13598.1|13594.1|13599.7|13595.7|13596.5|13592.5|6565
1613491800000|2021-02-16 16:10:00|13596.5|13592.5|13593.4|13589.4|13598.1|13594.1|13591.8|13587.8|12640
1613492100000|2021-02-16 16:15:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|10954
1613492400000|2021-02-16 16:20:00|13590.3|13586.3|13593.4|13589.4|13593.4|13589.4|13588.7|13584.7|8446
1613492700000|2021-02-16 16:25:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|5706
1613493000000|2021-02-16 16:30:00|13590.3|13586.3|13596.5|13592.5|13598.1|13594.1|13590.3|13586.3|8561
1613493300000|2021-02-16 16:35:00|13595|13591|13596.5|13592.5|13596.5|13592.5|13595|13591|5629
1613493600000|2021-02-16 16:40:00|13595|13591|13593.4|13589.4|13595|13591|13593.4|13589.4|5136
1613493900000|2021-02-16 16:45:00|||||||||1855
1613494200000|2021-02-16 16:50:00|13591.8|13587.8|13591.8|13587.8|13595|13591|13591.8|13587.8|4471
1613494500000|2021-02-16 16:55:00|13590.3|13586.3|13593.4|13589.4|13593.4|13589.4|13590.3|13586.3|6887
1613494800000|2021-02-16 17:00:00|13591.8|13587.8|13590.3|13586.3|13593.4|13589.4|13588.7|13584.7|13832
1613495100000|2021-02-16 17:05:00|13591.8|13587.8|13595|13591|13595|13591|13591.8|13587.8|9742
1613495400000|2021-02-16 17:10:00|13593.4|13589.4|13593.4|13589.4|13596.5|13592.5|13593.4|13589.4|6753
1613495700000|2021-02-16 17:15:00|13595|13591|13595|13591|13595|13591|13591.8|13587.8|5920
1613496000000|2021-02-16 17:20:00|13593.4|13589.4|13595|13591|13596.5|13592.5|13593.4|13589.4|7718
1613496300000|2021-02-16 17:25:00|13593.4|13589.4|13595|13591|13595|13591|13591.8|13587.8|6575
1613496600000|2021-02-16 17:30:00|13593.4|13589.4|13595|13591|13596.5|13592.5|13593.4|13589.4|2516
1613496900000|2021-02-16 17:35:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|3764
1613497200000|2021-02-16 17:40:00|||||||||2850
1613497500000|2021-02-16 17:45:00|13590.3|13586.3|13591.8|13587.8|13591.8|13587.8|13590.3|13586.3|1605
1613497800000|2021-02-16 17:50:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|2224
1613498100000|2021-02-16 17:55:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|3341
1613498400000|2021-02-16 18:00:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|2212
1613498700000|2021-02-16 18:05:00|13591.8|13587.8|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|2014
1613499000000|2021-02-16 18:10:00|13595|13591|13593.4|13589.4|13595|13591|13593.4|13589.4|5318
1613499300000|2021-02-16 18:15:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|3511
1613499600000|2021-02-16 18:20:00|13590.3|13586.3|13588.7|13584.7|13591.8|13587.8|13588.7|13584.7|5660
1613499900000|2021-02-16 18:25:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|10569
1613500200000|2021-02-16 18:30:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|673
1613500500000|2021-02-16 18:35:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|2142
1613500800000|2021-02-16 18:40:00|||||||||3245
1613501100000|2021-02-16 18:45:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|5166
1613501400000|2021-02-16 18:50:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|4005
1613501700000|2021-02-16 18:55:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|1140
1613502000000|2021-02-16 19:00:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|2438
1613502300000|2021-02-16 19:05:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|3376
1613502600000|2021-02-16 19:10:00|||||||||659
1613502900000|2021-02-16 19:15:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|737
1613503200000|2021-02-16 19:20:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|2149
1613503500000|2021-02-16 19:25:00|13585.6|13581.6|13587.2|13583.2|13587.2|13583.2|13585.6|13581.6|1889
1613503800000|2021-02-16 19:30:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|2781
1613504100000|2021-02-16 19:35:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|4959
1613504400000|2021-02-16 19:40:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|5996
1613504700000|2021-02-16 19:45:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|7701
1613505000000|2021-02-16 19:50:00|13579.3|13575.3|13582.5|13578.5|13582.5|13578.5|13579.3|13575.3|5862
1613505300000|2021-02-16 19:55:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|5235
1613505600000|2021-02-16 20:00:00|13579.3|13575.3|13582.5|13578.5|13584|13580|13579.3|13575.3|12227
1613505900000|2021-02-16 20:05:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|8828
1613506200000|2021-02-16 20:10:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|10005
1613506500000|2021-02-16 20:15:00|13580.9|13576.9|13582.5|13578.5|13584|13580|13580.9|13576.9|3354
1613506800000|2021-02-16 20:20:00|13580.9|13576.9|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|2183
1613507100000|2021-02-16 20:25:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|7277
1613507400000|2021-02-16 20:30:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|2918
1613507700000|2021-02-16 20:35:00|13577.8|13573.8|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|4011
1613508000000|2021-02-16 20:40:00|13580.9|13576.9|13577.8|13573.8|13580.9|13576.9|13577.8|13573.8|8254
1613508300000|2021-02-16 20:45:00|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|11867
1613508600000|2021-02-16 20:50:00|13577.8|13573.8|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|8611
1613508900000|2021-02-16 20:55:00|13576.2|13572.2|13580.9|13576.9|13580.9|13576.9|13574.7|13570.7|16984
1613509200000|2021-02-16 21:00:00|13579.3|13575.3|13577.8|13573.8|13580.9|13576.9|13577.8|13573.8|2087
1613509500000|2021-02-16 21:05:00|13579.3|13575.3|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|3151
1613509800000|2021-02-16 21:10:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|2909
1613510100000|2021-02-16 21:15:00|13577.8|13573.8|13576.2|13572.2|13579.3|13575.3|13576.2|13572.2|3573
1613510400000|2021-02-16 21:20:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13573.1|13569.1|5082
1613510700000|2021-02-16 21:25:00|13573.1|13569.1|13573.1|13569.1|13574.7|13570.7|13573.1|13569.1|16067
1613511000000|2021-02-16 21:30:00|13571.5|13567.5|13573.1|13569.1|13573.1|13569.1|13571.5|13567.5|3709
1613511300000|2021-02-16 21:35:00|13572.3|13568.3|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|1947
1613511600000|2021-02-16 21:40:00|13573.1|13569.1|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|9422
1613511900000|2021-02-16 21:45:00|13573.1|13569.1|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|2023
1613512200000|2021-02-16 21:50:00|13570|13566|13568.4|13564.4|13570|13566|13568.4|13564.4|6775
1613512500000|2021-02-16 21:55:00|13566.8|13562.8|13566.8|13562.8|13568.4|13564.4|13566.8|13562.8|9240
1613516400000|2021-02-16 23:00:00|13568.4|13564.4|13568.4|13564.4|13570|13566|13568.4|13564.4|5557
1613516700000|2021-02-16 23:05:00|13566.8|13562.8|13563.7|13559.7|13566.8|13562.8|13562.2|13558.2|2432
1613517000000|2021-02-16 23:10:00|13562.2|13558.2|13560.6|13556.6|13563.7|13559.7|13555.9|13551.9|6952
1613517300000|2021-02-16 23:15:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|4397
1613517600000|2021-02-16 23:20:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|1685
1613517900000|2021-02-16 23:25:00|||||||||1137
1613518200000|2021-02-16 23:30:00|13562.2|13558.2|13562.2|13558.2|13563.7|13559.7|13562.2|13558.2|1696
1613518500000|2021-02-16 23:35:00|13563.7|13559.7|13563.7|13559.7|13565.3|13561.3|13563.7|13559.7|1474
1613518800000|2021-02-16 23:40:00|13564.5|13560.5|13563.7|13559.7|13565.3|13561.3|13563.7|13559.7|964
1613519100000|2021-02-16 23:45:00|||||||||2124
1613519400000|2021-02-16 23:50:00|||||||||1044
1613519700000|2021-02-16 23:55:00|13562.2|13558.2|13560.6|13556.6|13562.2|13558.2|13560.6|13556.6|1725
1613520000000|2021-02-17 00:00:00|13559|13555|13559|13555|13559|13555|13555.9|13551.9|5064
1613520300000|2021-02-17 00:05:00|13560.6|13556.6|13557.5|13553.5|13560.6|13556.6|13557.5|13553.5|3832
1613520600000|2021-02-17 00:10:00|13559|13555|13563.7|13559.7|13563.7|13559.7|13559|13555|5345
1613520900000|2021-02-17 00:15:00|13562.2|13558.2|13566.8|13562.8|13566.8|13562.8|13562.2|13558.2|4351
1613521200000|2021-02-17 00:20:00|13565.3|13561.3|13566.8|13562.8|13566.8|13562.8|13565.3|13561.3|1512
1613521500000|2021-02-17 00:25:00|13568.4|13564.4|13570|13566|13570|13566|13568.4|13564.4|3557
1613521800000|2021-02-17 00:30:00|13571.5|13567.5|13573.1|13569.1|13573.1|13569.1|13571.5|13567.5|3283
1613522100000|2021-02-17 00:35:00|13571.5|13567.5|13573.1|13569.1|13573.1|13569.1|13570|13566|1368
1613522400000|2021-02-17 00:40:00|13571.5|13567.5|13571.5|13567.5|13571.5|13567.5|13571.5|13567.5|1671
1613522700000|2021-02-17 00:45:00|13570|13566|13573.1|13569.1|13573.1|13569.1|13570|13566|2637
1613523000000|2021-02-17 00:50:00|13574.7|13570.7|13573.1|13569.1|13574.7|13570.7|13571.5|13567.5|2331
1613523300000|2021-02-17 00:55:00|13574.7|13570.7|13577.8|13573.8|13577.8|13573.8|13574.7|13570.7|6098
1613523600000|2021-02-17 01:00:00|13576.2|13572.2|13580.9|13576.9|13580.9|13576.9|13576.2|13572.2|7061
1613523900000|2021-02-17 01:05:00|||||||||778
1613524200000|2021-02-17 01:10:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|767
1613524500000|2021-02-17 01:15:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|2039
1613524800000|2021-02-17 01:20:00|13584|13580|13584|13580|13585.6|13581.6|13584|13580|2605
1613525100000|2021-02-17 01:25:00|13585.6|13581.6|13582.5|13578.5|13585.6|13581.6|13582.5|13578.5|1791
1613525400000|2021-02-17 01:30:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|3838
1613525700000|2021-02-17 01:35:00|13579.3|13575.3|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|1258
1613526000000|2021-02-17 01:40:00|13577.8|13573.8|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|620
1613526300000|2021-02-17 01:45:00|13578.6|13574.6|13576.2|13572.2|13579.3|13575.3|13576.2|13572.2|1373
1613526600000|2021-02-17 01:50:00|||||||||1906
1613526900000|2021-02-17 01:55:00|||||||||268
1613527200000|2021-02-17 02:00:00|13579.3|13575.3|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|2175
1613527500000|2021-02-17 02:05:00|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|1018
1613527800000|2021-02-17 02:10:00|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|821
1613528100000|2021-02-17 02:15:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|2657
1613528400000|2021-02-17 02:20:00|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|724
1613528700000|2021-02-17 02:25:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|1385
1613529000000|2021-02-17 02:30:00|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|1372
1613529300000|2021-02-17 02:35:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|41
1613529600000|2021-02-17 02:40:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|1431
1613529900000|2021-02-17 02:45:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|1043
1613530200000|2021-02-17 02:50:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|1549
1613530500000|2021-02-17 02:55:00|||||||||1245
1613530800000|2021-02-17 03:00:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|914
1613531100000|2021-02-17 03:05:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|406
1613531400000|2021-02-17 03:10:00|||||||||707
1613531700000|2021-02-17 03:15:00|||||||||739
1613532000000|2021-02-17 03:20:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|1811
1613532300000|2021-02-17 03:25:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|716
1613532600000|2021-02-17 03:30:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|1183
1613532900000|2021-02-17 03:35:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|488
1613533200000|2021-02-17 03:40:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|1651
1613533500000|2021-02-17 03:45:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|373
1613533800000|2021-02-17 03:50:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|228
1613534100000|2021-02-17 03:55:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|1372
1613534400000|2021-02-17 04:00:00|||||||||113
1613534700000|2021-02-17 04:05:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|1578
1613535000000|2021-02-17 04:10:00|13580.9|13576.9|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|1593
1613535300000|2021-02-17 04:15:00|||||||||301
1613535600000|2021-02-17 04:20:00|||||||||395
1613535900000|2021-02-17 04:25:00|||||||||134
1613536200000|2021-02-17 04:30:00|||||||||177
1613536500000|2021-02-17 04:35:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|341
1613536800000|2021-02-17 04:40:00|||||||||642
1613537100000|2021-02-17 04:45:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|1100
1613537400000|2021-02-17 04:50:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|1365
1613537700000|2021-02-17 04:55:00|||||||||36
1613538000000|2021-02-17 05:00:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|533
1613538300000|2021-02-17 05:05:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|459
1613538600000|2021-02-17 05:10:00|||||||||142
1613538900000|2021-02-17 05:15:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|785
1613539200000|2021-02-17 05:20:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|1556
1613539500000|2021-02-17 05:25:00|13577.8|13573.8|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|1328
1613539800000|2021-02-17 05:30:00|13576.2|13572.2|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|1656
1613540100000|2021-02-17 05:35:00|13573.1|13569.1|13576.2|13572.2|13576.2|13572.2|13573.1|13569.1|2358
1613540400000|2021-02-17 05:40:00|||||||||494
1613540700000|2021-02-17 05:45:00|||||||||151
1613541000000|2021-02-17 05:50:00|||||||||294
1613541300000|2021-02-17 05:55:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|397
1613541600000|2021-02-17 06:00:00|||||||||10
1613541900000|2021-02-17 06:05:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|2054
1613542200000|2021-02-17 06:10:00|13574.7|13570.7|13573.1|13569.1|13574.7|13570.7|13571.5|13567.5|836
1613542500000|2021-02-17 06:15:00|13571.5|13567.5|13573.1|13569.1|13573.1|13569.1|13571.5|13567.5|1993
1613542800000|2021-02-17 06:20:00|||||||||1090
1613543100000|2021-02-17 06:25:00|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|1059
1613543400000|2021-02-17 06:30:00|13573.1|13569.1|13573.1|13569.1|13574.7|13570.7|13573.1|13569.1|1544
1613543700000|2021-02-17 06:35:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|207
1613544000000|2021-02-17 06:40:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|1233
1613544300000|2021-02-17 06:45:00|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|326
1613544600000|2021-02-17 06:50:00|13574.7|13570.7|13573.1|13569.1|13576.2|13572.2|13573.1|13569.1|2207
1613544900000|2021-02-17 06:55:00|13571.5|13567.5|13571.5|13567.5|13571.5|13567.5|13571.5|13567.5|1330
1613545200000|2021-02-17 07:00:00|13570|13566|13571.5|13567.5|13571.5|13567.5|13570|13566|2003
1613545500000|2021-02-17 07:05:00|13573.1|13569.1|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|436
1613545800000|2021-02-17 07:10:00|13573.1|13569.1|13571.5|13567.5|13573.1|13569.1|13570|13566|1916
1613546100000|2021-02-17 07:15:00|13570|13566|13566.8|13562.8|13571.5|13567.5|13566.8|13562.8|2998
1613546400000|2021-02-17 07:20:00|13565.3|13561.3|13562.2|13558.2|13566.8|13562.8|13562.2|13558.2|9062
1613546700000|2021-02-17 07:25:00|13563.7|13559.7|13566.8|13562.8|13566.8|13562.8|13563.7|13559.7|3328
1613547000000|2021-02-17 07:30:00|13568.4|13564.4|13571.5|13567.5|13571.5|13567.5|13568.4|13564.4|4911
1613547300000|2021-02-17 07:35:00|13570|13566|13570|13566|13571.5|13567.5|13570|13566|2488
1613547600000|2021-02-17 07:40:00|13571.5|13567.5|13573.1|13569.1|13573.1|13569.1|13571.5|13567.5|4536
1613547900000|2021-02-17 07:45:00|13571.5|13567.5|13570|13566|13573.1|13569.1|13568.4|13564.4|3326
1613548200000|2021-02-17 07:50:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|1383
1613548500000|2021-02-17 07:55:00|13570|13566|13568.4|13564.4|13570|13566|13568.4|13564.4|1214
1613548800000|2021-02-17 08:00:00|13570|13566|13568.4|13564.4|13570|13566|13565.3|13561.3|2937
1613549100000|2021-02-17 08:05:00|13570|13566|13571.5|13567.5|13571.5|13567.5|13570|13566|4124
1613549400000|2021-02-17 08:10:00|13573.1|13569.1|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|3801
1613549700000|2021-02-17 08:15:00|13576.2|13572.2|13579.3|13575.3|13579.3|13575.3|13574.7|13570.7|5455
1613550000000|2021-02-17 08:20:00|13580.9|13576.9|13576.2|13572.2|13580.9|13576.9|13576.2|13572.2|8232
1613550300000|2021-02-17 08:25:00|13577.8|13573.8|13576.2|13572.2|13577.8|13573.8|13576.2|13572.2|1836
1613550600000|2021-02-17 08:30:00|13577.8|13573.8|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|2619
1613550900000|2021-02-17 08:35:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|4339
1613551200000|2021-02-17 08:40:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|3989
1613551500000|2021-02-17 08:45:00|13582.5|13578.5|13585.6|13581.6|13585.6|13581.6|13582.5|13578.5|5093
1613551800000|2021-02-17 08:50:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13585.6|13581.6|3279
1613552100000|2021-02-17 08:55:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13585.6|13581.6|4827
1613552400000|2021-02-17 09:00:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|2900
1613552700000|2021-02-17 09:05:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|3205
1613553000000|2021-02-17 09:10:00|13585.6|13581.6|13587.2|13583.2|13587.2|13583.2|13584|13580|4149
1613553300000|2021-02-17 09:15:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13584|13580|2707
1613553600000|2021-02-17 09:20:00|13582.5|13578.5|13580.9|13576.9|13584|13580|13580.9|13576.9|5186
1613553900000|2021-02-17 09:25:00|13582.5|13578.5|13582.5|13578.5|13584|13580|13582.5|13578.5|4170
1613554200000|2021-02-17 09:30:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|2047
1613554500000|2021-02-17 09:35:00|13584|13580|13585.6|13581.6|13585.6|13581.6|13582.5|13578.5|4033
1613554800000|2021-02-17 09:40:00|13584|13580|13584|13580|13584|13580|13584|13580|561
1613555100000|2021-02-17 09:45:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|1467
1613555400000|2021-02-17 09:50:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|753
1613555700000|2021-02-17 09:55:00|13584|13580|13584|13580|13584|13580|13582.5|13578.5|1687
1613556000000|2021-02-17 10:00:00|13582.5|13578.5|13582.5|13578.5|13584|13580|13582.5|13578.5|471
1613556300000|2021-02-17 10:05:00|13584|13580|13584|13580|13584|13580|13582.5|13578.5|991
1613556600000|2021-02-17 10:10:00|13582.5|13578.5|13585.6|13581.6|13585.6|13581.6|13582.5|13578.5|316
1613556900000|2021-02-17 10:15:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|2663
1613557200000|2021-02-17 10:20:00|13587.2|13583.2|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|2747
1613557500000|2021-02-17 10:25:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|3958
1613557800000|2021-02-17 10:30:00|||||||||885
1613558100000|2021-02-17 10:35:00|||||||||1422
1613558400000|2021-02-17 10:40:00|||||||||734
1613558700000|2021-02-17 10:45:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|802
1613559000000|2021-02-17 10:50:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|1192
1613559300000|2021-02-17 10:55:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13585.6|13581.6|581
1613559600000|2021-02-17 11:00:00|13584|13580|13585.6|13581.6|13585.6|13581.6|13584|13580|2414
1613559900000|2021-02-17 11:05:00|||||||||1078
1613560200000|2021-02-17 11:10:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|4222
1613560500000|2021-02-17 11:15:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|1491
1613560800000|2021-02-17 11:20:00|||||||||1086
1613561100000|2021-02-17 11:25:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|3114
1613561400000|2021-02-17 11:30:00|||||||||726
1613561700000|2021-02-17 11:35:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|657
1613562000000|2021-02-17 11:40:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|2350
1613562300000|2021-02-17 11:45:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|715
1613562600000|2021-02-17 11:50:00|13579.3|13575.3|13582.5|13578.5|13582.5|13578.5|13579.3|13575.3|1773
1613562900000|2021-02-17 11:55:00|13584|13580|13584|13580|13584|13580|13584|13580|2190
1613563200000|2021-02-17 12:00:00|13582.5|13578.5|13580.9|13576.9|13584|13580|13580.9|13576.9|2190
1613563500000|2021-02-17 12:05:00|13579.3|13575.3|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|3251
1613563800000|2021-02-17 12:10:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|1020
1613564100000|2021-02-17 12:15:00|13579.3|13575.3|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|3901
1613564400000|2021-02-17 12:20:00|||||||||872
1613564700000|2021-02-17 12:25:00|||||||||65
1613565000000|2021-02-17 12:30:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13573.1|13569.1|5251
1613565300000|2021-02-17 12:35:00|13573.1|13569.1|13576.2|13572.2|13577.8|13573.8|13573.1|13569.1|4289
1613565600000|2021-02-17 12:40:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|3155
1613565900000|2021-02-17 12:45:00|13577.8|13573.8|13576.2|13572.2|13577.8|13573.8|13576.2|13572.2|2443
1613566200000|2021-02-17 12:50:00|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|2897
1613566500000|2021-02-17 12:55:00|13573.1|13569.1|13573.1|13569.1|13574.7|13570.7|13573.1|13569.1|981
1613566800000|2021-02-17 13:00:00|13574.7|13570.7|13571.5|13567.5|13574.7|13570.7|13570|13566|4614
1613567100000|2021-02-17 13:05:00|13570|13566|13568.4|13564.4|13571.5|13567.5|13568.4|13564.4|3745
1613567400000|2021-02-17 13:10:00|13566.8|13562.8|13565.3|13561.3|13566.8|13562.8|13563.7|13559.7|12674
1613567700000|2021-02-17 13:15:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|10571
1613568000000|2021-02-17 13:20:00|13565.3|13561.3|13565.3|13561.3|13566.8|13562.8|13562.2|13558.2|13077
1613568300000|2021-02-17 13:25:00|13563.7|13559.7|13562.2|13558.2|13565.3|13561.3|13562.2|13558.2|5714
1613568600000|2021-02-17 13:30:00|13559|13555|13563.7|13559.7|13565.3|13561.3|13549.7|13545.7|42988
1613568900000|2021-02-17 13:35:00|13565.3|13561.3|13562.2|13558.2|13565.3|13561.3|13559|13555|18746
1613569200000|2021-02-17 13:40:00|13563.7|13559.7|13563.7|13559.7|13565.3|13561.3|13562.2|13558.2|13804
1613569500000|2021-02-17 13:45:00|13562.2|13558.2|13560.6|13556.6|13563.7|13559.7|13559|13555|13066
1613569800000|2021-02-17 13:50:00|13559|13555|13573.1|13569.1|13574.7|13570.7|13559|13555|22608
1613570100000|2021-02-17 13:55:00|13571.5|13567.5|13566.8|13562.8|13573.1|13569.1|13565.3|13561.3|20700
1613570400000|2021-02-17 14:00:00|13568.4|13564.4|13566.8|13562.8|13568.4|13564.4|13566.8|13562.8|6972
1613570700000|2021-02-17 14:05:00|13565.3|13561.3|13574.7|13570.7|13576.2|13572.2|13565.3|13561.3|9927
1613571000000|2021-02-17 14:10:00|13573.1|13569.1|13577.8|13573.8|13580.9|13576.9|13573.1|13569.1|16361
1613571300000|2021-02-17 14:15:00|13576.2|13572.2|13576.2|13572.2|13579.3|13575.3|13573.1|13569.1|10730
1613571600000|2021-02-17 14:20:00|13574.7|13570.7|13584|13580|13584|13580|13573.1|13569.1|22101
1613571900000|2021-02-17 14:25:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13582.5|13578.5|18248
1613572200000|2021-02-17 14:30:00|13587.2|13583.2|13587.2|13583.2|13591.8|13587.8|13585.6|13581.6|15616
1613572500000|2021-02-17 14:35:00|13588.7|13584.7|13591.8|13587.8|13593.4|13589.4|13585.6|13581.6|14689
1613572800000|2021-02-17 14:40:00|13590.3|13586.3|13587.2|13583.2|13593.4|13589.4|13587.2|13583.2|18131
1613573100000|2021-02-17 14:45:00|13588.7|13584.7|13580.9|13576.9|13588.7|13584.7|13580.9|13576.9|8236
1613573400000|2021-02-17 14:50:00|13579.3|13575.3|13580.9|13576.9|13582.5|13578.5|13579.3|13575.3|8659
1613573700000|2021-02-17 14:55:00|13582.5|13578.5|13584|13580|13584|13580|13579.3|13575.3|5554
1613574000000|2021-02-17 15:00:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|10375
1613574300000|2021-02-17 15:05:00|13582.5|13578.5|13577.8|13573.8|13582.5|13578.5|13577.8|13573.8|4638
1613574600000|2021-02-17 15:10:00|13579.3|13575.3|13584|13580|13584|13580|13577.8|13573.8|9651
1613574900000|2021-02-17 15:15:00|13582.5|13578.5|13584|13580|13585.6|13581.6|13582.5|13578.5|5058
1613575200000|2021-02-17 15:20:00|13585.6|13581.6|13588.7|13584.7|13590.3|13586.3|13585.6|13581.6|9169
1613575500000|2021-02-17 15:25:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|5189
1613575800000|2021-02-17 15:30:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13588.7|13584.7|8027
1613576100000|2021-02-17 15:35:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|7350
1613576400000|2021-02-17 15:40:00|13590.3|13586.3|13588.7|13584.7|13591.8|13587.8|13587.2|13583.2|10099
1613576700000|2021-02-17 15:45:00|13587.2|13583.2|13584|13580|13588.7|13584.7|13584|13580|6623
1613577000000|2021-02-17 15:50:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13582.5|13578.5|4548
1613577300000|2021-02-17 15:55:00|13582.5|13578.5|13582.5|13578.5|13584|13580|13582.5|13578.5|2683
1613577600000|2021-02-17 16:00:00|13584|13580|13585.6|13581.6|13585.6|13581.6|13584|13580|5642
1613577900000|2021-02-17 16:05:00|13587.2|13583.2|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|9108
1613578200000|2021-02-17 16:10:00|13590.3|13586.3|13593.4|13589.4|13593.4|13589.4|13590.3|13586.3|6043
1613578500000|2021-02-17 16:15:00|13595|13591|13596.5|13592.5|13596.5|13592.5|13595|13591|6076
1613578800000|2021-02-17 16:20:00|13595|13591|13591.8|13587.8|13595|13591|13591.8|13587.8|6157
1613579100000|2021-02-17 16:25:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|3475
1613579400000|2021-02-17 16:30:00|13588.7|13584.7|13593.4|13589.4|13593.4|13589.4|13588.7|13584.7|5544
1613579700000|2021-02-17 16:35:00|13595|13591|13595|13591|13595|13591|13593.4|13589.4|10061
1613580000000|2021-02-17 16:40:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|8574
1613580300000|2021-02-17 16:45:00|13595|13591|13590.3|13586.3|13595|13591|13590.3|13586.3|3139
1613580600000|2021-02-17 16:50:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13590.3|13586.3|7810
1613580900000|2021-02-17 16:55:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|6780
1613581200000|2021-02-17 17:00:00|13591.8|13587.8|13595|13591|13596.5|13592.5|13590.3|13586.3|5845
1613581500000|2021-02-17 17:05:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|1954
1613581800000|2021-02-17 17:10:00|13591.8|13587.8|13595|13591|13596.5|13592.5|13591.8|13587.8|8912
1613582100000|2021-02-17 17:15:00|13593.4|13589.4|13591.8|13587.8|13595|13591|13591.8|13587.8|1279
1613582400000|2021-02-17 17:20:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|2692
1613582700000|2021-02-17 17:25:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|1198
1613583000000|2021-02-17 17:30:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|1657
1613583300000|2021-02-17 17:35:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|3992
1613583600000|2021-02-17 17:40:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|2595
1613583900000|2021-02-17 17:45:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|10368
1613584200000|2021-02-17 17:50:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|2442
1613584500000|2021-02-17 17:55:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13588.7|13584.7|7985
1613584800000|2021-02-17 18:00:00|13591.8|13587.8|13584|13580|13593.4|13589.4|13582.5|13578.5|13111
1613585100000|2021-02-17 18:05:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13577.8|13573.8|10008
1613585400000|2021-02-17 18:10:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13582.5|13578.5|10339
1613585700000|2021-02-17 18:15:00|13584|13580|13585.6|13581.6|13587.2|13583.2|13582.5|13578.5|5410
1613586000000|2021-02-17 18:20:00|13587.2|13583.2|13587.2|13583.2|13588.7|13584.7|13585.6|13581.6|2937
1613586300000|2021-02-17 18:25:00|13585.6|13581.6|13584|13580|13587.2|13583.2|13584|13580|3240
1613586600000|2021-02-17 18:30:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13582.5|13578.5|2429
1613586900000|2021-02-17 18:35:00|13584.8|13580.8|13584|13580|13585.6|13581.6|13582.5|13578.5|4159
1613587200000|2021-02-17 18:40:00|13585.6|13581.6|13585.6|13581.6|13587.2|13583.2|13584|13580|5031
1613587500000|2021-02-17 18:45:00|13586.4|13582.4|13585.6|13581.6|13587.2|13583.2|13584|13580|3869
1613587800000|2021-02-17 18:50:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|1828
1613588100000|2021-02-17 18:55:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|3140
1613588400000|2021-02-17 19:00:00|13584|13580|13582.5|13578.5|13584|13580|13579.3|13575.3|3923
1613588700000|2021-02-17 19:05:00|13580.9|13576.9|13579.3|13575.3|13582.5|13578.5|13579.3|13575.3|2872
1613589000000|2021-02-17 19:10:00|13577.8|13573.8|13585.6|13581.6|13587.2|13583.2|13576.2|13572.2|6655
1613589300000|2021-02-17 19:15:00|13584|13580|13585.6|13581.6|13585.6|13581.6|13584|13580|1745
1613589600000|2021-02-17 19:20:00|13584|13580|13580.9|13576.9|13585.6|13581.6|13580.9|13576.9|4267
1613589900000|2021-02-17 19:25:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|2495
1613590200000|2021-02-17 19:30:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|1399
1613590500000|2021-02-17 19:35:00|13579.3|13575.3|13577.8|13573.8|13579.3|13575.3|13576.2|13572.2|4414
1613590800000|2021-02-17 19:40:00|13579.3|13575.3|13582.5|13578.5|13582.5|13578.5|13579.3|13575.3|8958
1613591100000|2021-02-17 19:45:00|13581.7|13577.7|13584|13580|13584|13580|13581.7|13577.7|2318
1613591400000|2021-02-17 19:50:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|2177
1613591700000|2021-02-17 19:55:00|13582.5|13578.5|13576.2|13572.2|13582.5|13578.5|13574.7|13570.7|11270
1613592000000|2021-02-17 20:00:00|13577.8|13573.8|13580.9|13576.9|13580.9|13576.9|13576.2|13572.2|6890
1613592300000|2021-02-17 20:05:00|13579.3|13575.3|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|4710
1613592600000|2021-02-17 20:10:00|13579.3|13575.3|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|769
1613592900000|2021-02-17 20:15:00|13580.9|13576.9|13577.8|13573.8|13580.9|13576.9|13577.8|13573.8|4845
1613593200000|2021-02-17 20:20:00|13576.2|13572.2|13577.8|13573.8|13577.8|13573.8|13576.2|13572.2|443
1613593500000|2021-02-17 20:25:00|13576.2|13572.2|13579.3|13575.3|13579.3|13575.3|13576.2|13572.2|2011
1613593800000|2021-02-17 20:30:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|2100
1613594100000|2021-02-17 20:35:00|13579.3|13575.3|13580.9|13576.9|13582.5|13578.5|13579.3|13575.3|2470
1613594400000|2021-02-17 20:40:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|1689
1613594700000|2021-02-17 20:45:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|1381
1613595000000|2021-02-17 20:50:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|3002
1613595300000|2021-02-17 20:55:00|13582.5|13578.5|13585.6|13581.6|13585.6|13581.6|13582.5|13578.5|3954
1613595600000|2021-02-17 21:00:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|5452
1613595900000|2021-02-17 21:05:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13584|13580|2594
1613596200000|2021-02-17 21:10:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13584|13580|537
1613596500000|2021-02-17 21:15:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|559
1613596800000|2021-02-17 21:20:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13585.6|13581.6|140
1613597100000|2021-02-17 21:25:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|1695
1613597400000|2021-02-17 21:30:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|1967
1613597700000|2021-02-17 21:35:00|13585.6|13581.6|13587.2|13583.2|13587.2|13583.2|13585.6|13581.6|5163
1613598000000|2021-02-17 21:40:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|2601
1613598300000|2021-02-17 21:45:00|13590.3|13586.3|13591.8|13587.8|13591.8|13587.8|13588.7|13584.7|3340
1613598600000|2021-02-17 21:50:00|13593.4|13589.4|13595|13591|13595|13591|13593.4|13589.4|5120
1613598900000|2021-02-17 21:55:00|13596.5|13592.5|13595|13591|13596.5|13592.5|13595|13591|7747
1613602800000|2021-02-17 23:00:00|13596.5|13592.5|13596.5|13592.5|13598.1|13594.1|13595|13591|5259
1613603100000|2021-02-17 23:05:00|13598.1|13594.1|13599.7|13595.7|13599.7|13595.7|13596.5|13592.5|1925
1613603400000|2021-02-17 23:10:00|13601.2|13597.2|13601.2|13597.2|13601.2|13597.2|13599.7|13595.7|2981
1613603700000|2021-02-17 23:15:00|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|737
1613604000000|2021-02-17 23:20:00|||||||||808
1613604300000|2021-02-17 23:25:00|13601.2|13597.2|13599.7|13595.7|13601.2|13597.2|13599.7|13595.7|1402
1613604600000|2021-02-17 23:30:00|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|1006
1613604900000|2021-02-17 23:35:00|||||||||230
1613605200000|2021-02-17 23:40:00|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|762
1613605500000|2021-02-17 23:45:00|||||||||133
1613605800000|2021-02-17 23:50:00|||||||||252
1613606100000|2021-02-17 23:55:00|||||||||331
1613606400000|2021-02-18 00:00:00|13595|13591|13591.8|13587.8|13595|13591|13591.8|13587.8|2420
1613606700000|2021-02-18 00:05:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|864
1613607000000|2021-02-18 00:10:00|13595|13591|13595|13591|13595|13591|13595|13591|1211
1613607300000|2021-02-18 00:15:00|13593.4|13589.4|13598.1|13594.1|13598.1|13594.1|13593.4|13589.4|1984
1613607600000|2021-02-18 00:20:00|13599.7|13595.7|13598.1|13594.1|13599.7|13595.7|13598.1|13594.1|2344
1613607900000|2021-02-18 00:25:00|13599.7|13595.7|13601.2|13597.2|13601.2|13597.2|13599.7|13595.7|1291
1613608200000|2021-02-18 00:30:00|13599.7|13595.7|13602.8|13598.8|13604.3|13600.3|13599.7|13595.7|3565
1613608500000|2021-02-18 00:35:00|13601.2|13597.2|13602.8|13598.8|13602.8|13598.8|13601.2|13597.2|4968
1613608800000|2021-02-18 00:40:00|13601.2|13597.2|13604.3|13600.3|13604.3|13600.3|13601.2|13597.2|1362
1613609100000|2021-02-18 00:45:00|13605.9|13601.9|13605.9|13601.9|13607.5|13603.5|13604.3|13600.3|4564
1613609400000|2021-02-18 00:50:00|13604.3|13600.3|13602.8|13598.8|13604.3|13600.3|13602.8|13598.8|1433
1613609700000|2021-02-18 00:55:00|13604.3|13600.3|13602.8|13598.8|13604.3|13600.3|13602.8|13598.8|613
1613610000000|2021-02-18 01:00:00|13604.3|13600.3|13602.8|13598.8|13604.3|13600.3|13602.8|13598.8|662
1613610300000|2021-02-18 01:05:00|13604.3|13600.3|13604.3|13600.3|13605.9|13601.9|13604.3|13600.3|1058
1613610600000|2021-02-18 01:10:00|13605.9|13601.9|13604.3|13600.3|13605.9|13601.9|13604.3|13600.3|455
1613610900000|2021-02-18 01:15:00|13602.8|13598.8|13604.3|13600.3|13604.3|13600.3|13602.8|13598.8|1726
1613611200000|2021-02-18 01:20:00|13602.8|13598.8|13604.3|13600.3|13604.3|13600.3|13602.8|13598.8|487
1613611500000|2021-02-18 01:25:00|13602.8|13598.8|13602.8|13598.8|13602.8|13598.8|13602.8|13598.8|429
1613611800000|2021-02-18 01:30:00|13601.2|13597.2|13599.7|13595.7|13601.2|13597.2|13599.7|13595.7|2407
1613612100000|2021-02-18 01:35:00|13601.2|13597.2|13601.2|13597.2|13601.2|13597.2|13599.7|13595.7|1600
1613612400000|2021-02-18 01:40:00|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|555
1613612700000|2021-02-18 01:45:00|13601.2|13597.2|13599.7|13595.7|13601.2|13597.2|13599.7|13595.7|1157
1613613000000|2021-02-18 01:50:00|13601.2|13597.2|13601.2|13597.2|13601.2|13597.2|13599.7|13595.7|999
1613613300000|2021-02-18 01:55:00|||||||||108
1613613600000|2021-02-18 02:00:00|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|3550
1613613900000|2021-02-18 02:05:00|||||||||173
1613614200000|2021-02-18 02:10:00|13598.1|13594.1|13599.7|13595.7|13599.7|13595.7|13598.1|13594.1|2133
1613614500000|2021-02-18 02:15:00|13598.1|13594.1|13598.1|13594.1|13599.7|13595.7|13598.1|13594.1|1177
1613614800000|2021-02-18 02:20:00|||||||||264
1613615100000|2021-02-18 02:25:00|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|680
1613615400000|2021-02-18 02:30:00|13598.1|13594.1|13596.5|13592.5|13598.1|13594.1|13596.5|13592.5|820
1613615700000|2021-02-18 02:35:00|||||||||507
1613616000000|2021-02-18 02:40:00|13595|13591|13595|13591|13595|13591|13595|13591|460
1613616300000|2021-02-18 02:45:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|5283
1613616600000|2021-02-18 02:50:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|4037
1613616900000|2021-02-18 02:55:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|1235
1613617200000|2021-02-18 03:00:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|2059
1613617500000|2021-02-18 03:05:00|||||||||332
1613617800000|2021-02-18 03:10:00|13590.3|13586.3|13591.8|13587.8|13591.8|13587.8|13590.3|13586.3|458
1613618100000|2021-02-18 03:15:00|||||||||228
1613618400000|2021-02-18 03:20:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|1009
1613618700000|2021-02-18 03:25:00|||||||||146
1613619000000|2021-02-18 03:30:00|13595|13591|13595|13591|13595|13591|13595|13591|520
1613619300000|2021-02-18 03:35:00|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|13595|13591|3001
1613619600000|2021-02-18 03:40:00|||||||||300
1613619900000|2021-02-18 03:45:00|||||||||336
1613620200000|2021-02-18 03:50:00|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|777
1613620500000|2021-02-18 03:55:00|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|247
1613620800000|2021-02-18 04:00:00|||||||||40
1613621100000|2021-02-18 04:05:00|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|562
1613621400000|2021-02-18 04:10:00|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|13599.7|13595.7|1059
1613621700000|2021-02-18 04:15:00|13598.1|13594.1|13599.7|13595.7|13599.7|13595.7|13598.1|13594.1|2621
1613622000000|2021-02-18 04:20:00|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|13598.1|13594.1|653
1613622300000|2021-02-18 04:25:00|13599.7|13595.7|13598.1|13594.1|13599.7|13595.7|13598.1|13594.1|365
1613622600000|2021-02-18 04:30:00|13596.5|13592.5|13596.5|13592.5|13598.1|13594.1|13596.5|13592.5|4697
1613622900000|2021-02-18 04:35:00|13598.1|13594.1|13593.4|13589.4|13598.1|13594.1|13593.4|13589.4|3936
1613623200000|2021-02-18 04:40:00|||||||||645
1613623500000|2021-02-18 04:45:00|||||||||529
1613623800000|2021-02-18 04:50:00|||||||||409
1613624100000|2021-02-18 04:55:00|||||||||287
1613624400000|2021-02-18 05:00:00|||||||||281
1613624700000|2021-02-18 05:05:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|214
1613625000000|2021-02-18 05:10:00|||||||||384
1613625300000|2021-02-18 05:15:00|||||||||349
1613625600000|2021-02-18 05:20:00|13590.3|13586.3|13591.8|13587.8|13591.8|13587.8|13590.3|13586.3|396
1613625900000|2021-02-18 05:25:00|||||||||582
1613626200000|2021-02-18 05:30:00|||||||||744
1613626500000|2021-02-18 05:35:00|||||||||879
1613626800000|2021-02-18 05:40:00|||||||||41
1613627100000|2021-02-18 05:45:00|||||||||8
1613627400000|2021-02-18 05:50:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|2048
1613627700000|2021-02-18 05:55:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|926
1613628000000|2021-02-18 06:00:00|13593.4|13589.4|13590.3|13586.3|13593.4|13589.4|13590.3|13586.3|1002
1613628300000|2021-02-18 06:05:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|88
1613628600000|2021-02-18 06:10:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|439
1613628900000|2021-02-18 06:15:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|859
1613629200000|2021-02-18 06:20:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|85
1613629500000|2021-02-18 06:25:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|1026
1613629800000|2021-02-18 06:30:00|||||||||90
1613630100000|2021-02-18 06:35:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|81
1613630400000|2021-02-18 06:40:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|467
1613630700000|2021-02-18 06:45:00|||||||||577
1613631000000|2021-02-18 06:50:00|||||||||291
1613631300000|2021-02-18 06:55:00|||||||||631
1613631600000|2021-02-18 07:00:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|2681
1613631900000|2021-02-18 07:05:00|||||||||266
1613632200000|2021-02-18 07:10:00|13590.3|13586.3|13591.8|13587.8|13591.8|13587.8|13590.3|13586.3|1135
1613632500000|2021-02-18 07:15:00|13593.4|13589.4|13591.8|13587.8|13595|13591|13591.8|13587.8|3867
1613632800000|2021-02-18 07:20:00|||||||||408
1613633100000|2021-02-18 07:25:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|80
1613633400000|2021-02-18 07:30:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|932
1613633700000|2021-02-18 07:35:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|415
1613634000000|2021-02-18 07:40:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13590.3|13586.3|2733
1613634300000|2021-02-18 07:45:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|1348
1613634600000|2021-02-18 07:50:00|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|13591.8|13587.8|322
1613634900000|2021-02-18 07:55:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|174
1613635200000|2021-02-18 08:00:00|13595|13591|13590.3|13586.3|13595|13591|13590.3|13586.3|2517
1613635500000|2021-02-18 08:05:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|1511
1613635800000|2021-02-18 08:10:00|13587.2|13583.2|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|3853
1613636100000|2021-02-18 08:15:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13588.7|13584.7|1958
1613636400000|2021-02-18 08:20:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|1634
1613636700000|2021-02-18 08:25:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13588.7|13584.7|3543
1613637000000|2021-02-18 08:30:00|13588.7|13584.7|13587.2|13583.2|13590.3|13586.3|13587.2|13583.2|1976
1613637300000|2021-02-18 08:35:00|13585.6|13581.6|13587.2|13583.2|13588.7|13584.7|13585.6|13581.6|1432
1613637600000|2021-02-18 08:40:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|2431
1613637900000|2021-02-18 08:45:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|1589
1613638200000|2021-02-18 08:50:00|13590.3|13586.3|13591.8|13587.8|13591.8|13587.8|13588.7|13584.7|2218
1613638500000|2021-02-18 08:55:00|13590.3|13586.3|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|1903
1613638800000|2021-02-18 09:00:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|1431
1613639100000|2021-02-18 09:05:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|807
1613639400000|2021-02-18 09:10:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|712
1613639700000|2021-02-18 09:15:00|13591.8|13587.8|13593.4|13589.4|13593.4|13589.4|13590.3|13586.3|1826
1613640000000|2021-02-18 09:20:00|13595|13591|13595|13591|13595|13591|13595|13591|793
1613640300000|2021-02-18 09:25:00|13593.4|13589.4|13593.4|13589.4|13595|13591|13593.4|13589.4|915
1613640600000|2021-02-18 09:30:00|||||||||908
1613640900000|2021-02-18 09:35:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|4038
1613641200000|2021-02-18 09:40:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|3409
1613641500000|2021-02-18 09:45:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13584|13580|1347
1613641800000|2021-02-18 09:50:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|1709
1613642100000|2021-02-18 09:55:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|1140
1613642400000|2021-02-18 10:00:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13584|13580|807
1613642700000|2021-02-18 10:05:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13584|13580|4937
1613643000000|2021-02-18 10:10:00|13584|13580|13587.2|13583.2|13587.2|13583.2|13584|13580|4573
1613643300000|2021-02-18 10:15:00|13585.6|13581.6|13587.2|13583.2|13588.7|13584.7|13585.6|13581.6|1729
1613643600000|2021-02-18 10:20:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|2731
1613643900000|2021-02-18 10:25:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|1812
1613644200000|2021-02-18 10:30:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|242
1613644500000|2021-02-18 10:35:00|||||||||675
1613644800000|2021-02-18 10:40:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13585.6|13581.6|843
1613645100000|2021-02-18 10:45:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|638
1613645400000|2021-02-18 10:50:00|13588.7|13584.7|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|2486
1613645700000|2021-02-18 10:55:00|||||||||830
1613646000000|2021-02-18 11:00:00|13591.8|13587.8|13593.4|13589.4|13593.4|13589.4|13590.3|13586.3|1471
1613646300000|2021-02-18 11:05:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|5308
1613646600000|2021-02-18 11:10:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|3479
1613646900000|2021-02-18 11:15:00|||||||||282
1613647200000|2021-02-18 11:20:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|781
1613647500000|2021-02-18 11:25:00|13587.2|13583.2|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|674
1613647800000|2021-02-18 11:30:00|13588.7|13584.7|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|843
1613648100000|2021-02-18 11:35:00|||||||||1193
1613648400000|2021-02-18 11:40:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|590
1613648700000|2021-02-18 11:45:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|556
1613649000000|2021-02-18 11:50:00|13587.2|13583.2|13585.6|13581.6|13588.7|13584.7|13585.6|13581.6|1106
1613649300000|2021-02-18 11:55:00|13584|13580|13585.6|13581.6|13585.6|13581.6|13584|13580|2433
1613649600000|2021-02-18 12:00:00|||||||||2165
1613649900000|2021-02-18 12:05:00|13584|13580|13584|13580|13585.6|13581.6|13584|13580|3792
1613650200000|2021-02-18 12:10:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|1785
1613650500000|2021-02-18 12:15:00|13582.5|13578.5|13585.6|13581.6|13585.6|13581.6|13582.5|13578.5|1651
1613650800000|2021-02-18 12:20:00|13584|13580|13582.5|13578.5|13585.6|13581.6|13582.5|13578.5|2124
1613651100000|2021-02-18 12:25:00|||||||||635
1613651400000|2021-02-18 12:30:00|13584|13580|13580.9|13576.9|13584|13580|13580.9|13576.9|3980
1613651700000|2021-02-18 12:35:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|1852
1613652000000|2021-02-18 12:40:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|1124
1613652300000|2021-02-18 12:45:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|1204
1613652600000|2021-02-18 12:50:00|13577.8|13573.8|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|4044
1613652900000|2021-02-18 12:55:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|1176
1613653200000|2021-02-18 13:00:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|3378
1613653500000|2021-02-18 13:05:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|2505
1613653800000|2021-02-18 13:10:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|924
1613654100000|2021-02-18 13:15:00|13582.5|13578.5|13580.9|13576.9|13584|13580|13580.9|13576.9|2805
1613654400000|2021-02-18 13:20:00|13579.3|13575.3|13576.2|13572.2|13579.3|13575.3|13576.2|13572.2|5376
1613654700000|2021-02-18 13:25:00|13577.8|13573.8|13577.8|13573.8|13579.3|13575.3|13576.2|13572.2|4617
1613655000000|2021-02-18 13:30:00|13579.3|13575.3|13580.9|13576.9|13582.5|13578.5|13577.8|13573.8|4064
1613655300000|2021-02-18 13:35:00|13582.5|13578.5|13582.5|13578.5|13584|13580|13579.3|13575.3|2892
1613655600000|2021-02-18 13:40:00|13584|13580|13577.8|13573.8|13584|13580|13577.8|13573.8|6653
1613655900000|2021-02-18 13:45:00|13576.2|13572.2|13577.8|13573.8|13579.3|13575.3|13576.2|13572.2|9363
1613656200000|2021-02-18 13:50:00|13579.3|13575.3|13579.3|13575.3|13580.9|13576.9|13577.8|13573.8|6084
1613656500000|2021-02-18 13:55:00|13577.8|13573.8|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|4486
1613656800000|2021-02-18 14:00:00|13577.8|13573.8|13571.5|13567.5|13577.8|13573.8|13571.5|13567.5|9853
1613657100000|2021-02-18 14:05:00|13573.1|13569.1|13570|13566|13573.1|13569.1|13568.4|13564.4|13490
1613657400000|2021-02-18 14:10:00|13568.4|13564.4|13570|13566|13571.5|13567.5|13568.4|13564.4|11234
1613657700000|2021-02-18 14:15:00|13568.4|13564.4|13570|13566|13571.5|13567.5|13568.4|13564.4|4782
1613658000000|2021-02-18 14:20:00|13568.4|13564.4|13571.5|13567.5|13573.1|13569.1|13568.4|13564.4|11239
1613658300000|2021-02-18 14:25:00|13573.1|13569.1|13571.5|13567.5|13574.7|13570.7|13571.5|13567.5|6857
1613658600000|2021-02-18 14:30:00|13570|13566|13568.4|13564.4|13571.5|13567.5|13568.4|13564.4|15480
1613658900000|2021-02-18 14:35:00|13566.8|13562.8|13570|13566|13570|13566|13566.8|13562.8|6666
1613659200000|2021-02-18 14:40:00|13571.5|13567.5|13570|13566|13571.5|13567.5|13570|13566|6333
1613659500000|2021-02-18 14:45:00|13571.5|13567.5|13571.5|13567.5|13571.5|13567.5|13570|13566|1373
1613659800000|2021-02-18 14:50:00|13570|13566|13566.8|13562.8|13570|13566|13566.8|13562.8|34993
1613660100000|2021-02-18 14:55:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|5284
1613660400000|2021-02-18 15:00:00|13567.6|13563.6|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|4587
1613660700000|2021-02-18 15:05:00|13570|13566|13568.4|13564.4|13571.5|13567.5|13568.4|13564.4|4689
1613661000000|2021-02-18 15:10:00|13566.8|13562.8|13565.3|13561.3|13568.4|13564.4|13565.3|13561.3|7480
1613661300000|2021-02-18 15:15:00|13566.8|13562.8|13566.8|13562.8|13568.4|13564.4|13565.3|13561.3|4832
1613661600000|2021-02-18 15:20:00|13565.3|13561.3|13568.4|13564.4|13568.4|13564.4|13565.3|13561.3|8495
1613661900000|2021-02-18 15:25:00|13570|13566|13571.5|13567.5|13573.1|13569.1|13570|13566|12496
1613662200000|2021-02-18 15:30:00|13573.1|13569.1|13576.2|13572.2|13579.3|13575.3|13573.1|13569.1|13329
1613662500000|2021-02-18 15:35:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13573.1|13569.1|8184
1613662800000|2021-02-18 15:40:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|4688
1613663100000|2021-02-18 15:45:00|13576.2|13572.2|13579.3|13575.3|13579.3|13575.3|13574.7|13570.7|4990
1613663400000|2021-02-18 15:50:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13577.8|13573.8|10250
1613663700000|2021-02-18 15:55:00|13584|13580|13585.6|13581.6|13585.6|13581.6|13580.9|13576.9|15535
1613664000000|2021-02-18 16:00:00|13584|13580|13584|13580|13585.6|13581.6|13582.5|13578.5|7376
1613664300000|2021-02-18 16:05:00|13582.5|13578.5|13584|13580|13585.6|13581.6|13582.5|13578.5|7027
1613664600000|2021-02-18 16:10:00|13585.6|13581.6|13584|13580|13587.2|13583.2|13582.5|13578.5|4343
1613664900000|2021-02-18 16:15:00|13582.5|13578.5|13587.2|13583.2|13587.2|13583.2|13582.5|13578.5|6973
1613665200000|2021-02-18 16:20:00|13588.7|13584.7|13584|13580|13588.7|13584.7|13584|13580|3259
1613665500000|2021-02-18 16:25:00|13582.5|13578.5|13584|13580|13585.6|13581.6|13582.5|13578.5|2619
1613665800000|2021-02-18 16:30:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13584|13580|4699
1613666100000|2021-02-18 16:35:00|13587.2|13583.2|13584|13580|13587.2|13583.2|13582.5|13578.5|6840
1613666400000|2021-02-18 16:40:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13584|13580|3780
1613666700000|2021-02-18 16:45:00|13585.6|13581.6|13590.3|13586.3|13590.3|13586.3|13585.6|13581.6|3674
1613667000000|2021-02-18 16:50:00|13588.7|13584.7|13590.3|13586.3|13591.8|13587.8|13588.7|13584.7|8757
1613667300000|2021-02-18 16:55:00|13591.8|13587.8|13588.7|13584.7|13591.8|13587.8|13588.7|13584.7|3602
1613667600000|2021-02-18 17:00:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|4479
1613667900000|2021-02-18 17:05:00|13591.8|13587.8|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|1519
1613668200000|2021-02-18 17:10:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|7288
1613668500000|2021-02-18 17:15:00|13587.2|13583.2|13590.3|13586.3|13590.3|13586.3|13587.2|13583.2|1810
1613668800000|2021-02-18 17:20:00|13588.7|13584.7|13590.3|13586.3|13590.3|13586.3|13587.2|13583.2|15636
1613669100000|2021-02-18 17:25:00|||||||||694
1613669400000|2021-02-18 17:30:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|4530
1613669700000|2021-02-18 17:35:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|1356
1613670000000|2021-02-18 17:40:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|1539
1613670300000|2021-02-18 17:45:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|926
1613670600000|2021-02-18 17:50:00|13588.7|13584.7|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|2778
1613670900000|2021-02-18 17:55:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|2152
1613671200000|2021-02-18 18:00:00|13590.3|13586.3|13588.7|13584.7|13591.8|13587.8|13585.6|13581.6|21685
1613671500000|2021-02-18 18:05:00|||||||||2088
1613671800000|2021-02-18 18:10:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|3003
1613672100000|2021-02-18 18:15:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|3142
1613672400000|2021-02-18 18:20:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13585.6|13581.6|3430
1613672700000|2021-02-18 18:25:00|13588.7|13584.7|13591.8|13587.8|13591.8|13587.8|13588.7|13584.7|2748
1613673000000|2021-02-18 18:30:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|2953
1613673300000|2021-02-18 18:35:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|2379
1613673600000|2021-02-18 18:40:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|1220
1613673900000|2021-02-18 18:45:00|13590.3|13586.3|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|3417
1613674200000|2021-02-18 18:50:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|4099
1613674500000|2021-02-18 18:55:00|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|13593.4|13589.4|618
1613674800000|2021-02-18 19:00:00|13595|13591|13595|13591|13595|13591|13595|13591|2068
1613675100000|2021-02-18 19:05:00|13596.5|13592.5|13596.5|13592.5|13596.5|13592.5|13595|13591|12165
1613675400000|2021-02-18 19:10:00|||||||||648
1613675700000|2021-02-18 19:15:00|13595|13591|13593.4|13589.4|13595|13591|13593.4|13589.4|4936
1613676000000|2021-02-18 19:20:00|13591.8|13587.8|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|3502
1613676300000|2021-02-18 19:25:00|13591.8|13587.8|13593.4|13589.4|13593.4|13589.4|13591.8|13587.8|375
1613676600000|2021-02-18 19:30:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13591.8|13587.8|2332
1613676900000|2021-02-18 19:35:00|13590.3|13586.3|13590.3|13586.3|13591.8|13587.8|13590.3|13586.3|6141
1613677200000|2021-02-18 19:40:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|829
1613677500000|2021-02-18 19:45:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|1995
1613677800000|2021-02-18 19:50:00|13587.2|13583.2|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|4313
1613678100000|2021-02-18 19:55:00|13587.2|13583.2|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|6881
1613678400000|2021-02-18 20:00:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|3588
1613678700000|2021-02-18 20:05:00|||||||||736
1613679000000|2021-02-18 20:10:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13585.6|13581.6|884
1613679300000|2021-02-18 20:15:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|4255
1613679600000|2021-02-18 20:20:00|||||||||2697
1613679900000|2021-02-18 20:25:00|13587.2|13583.2|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|2360
1613680200000|2021-02-18 20:30:00|13585.6|13581.6|13587.2|13583.2|13587.2|13583.2|13585.6|13581.6|5558
1613680500000|2021-02-18 20:35:00|13585.6|13581.6|13587.2|13583.2|13587.2|13583.2|13585.6|13581.6|7826
1613680800000|2021-02-18 20:40:00|13588.7|13584.7|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|1684
1613681100000|2021-02-18 20:45:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|3095
1613681400000|2021-02-18 20:50:00|13587.2|13583.2|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|1615
1613681700000|2021-02-18 20:55:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|1544
1613682000000|2021-02-18 21:00:00|13587.2|13583.2|13585.6|13581.6|13588.7|13584.7|13584|13580|6620
1613682300000|2021-02-18 21:05:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13585.6|13581.6|2084
1613682600000|2021-02-18 21:10:00|||||||||1738
1613682900000|2021-02-18 21:15:00|13584|13580|13584|13580|13584|13580|13584|13580|2106
1613683200000|2021-02-18 21:20:00|13585.6|13581.6|13584|13580|13585.6|13581.6|13584|13580|3336
1613683500000|2021-02-18 21:25:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13584|13580|1008
1613683800000|2021-02-18 21:30:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|2034
1613684100000|2021-02-18 21:35:00|13580.9|13576.9|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|2611
1613684400000|2021-02-18 21:40:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|2769
1613684700000|2021-02-18 21:45:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|4576
1613685000000|2021-02-18 21:50:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|1296
1613685300000|2021-02-18 21:55:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|3216
1613689200000|2021-02-18 23:00:00|13585.6|13581.6|13584|13580|13587.2|13583.2|13584|13580|2010
1613689500000|2021-02-18 23:05:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|328
1613689800000|2021-02-18 23:10:00|||||||||25
1613690100000|2021-02-18 23:15:00|||||||||51
1613690400000|2021-02-18 23:20:00|||||||||378
1613690700000|2021-02-18 23:25:00|||||||||109
1613691000000|2021-02-18 23:30:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|174
1613691300000|2021-02-18 23:35:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|964
1613691600000|2021-02-18 23:40:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|2569
1613691900000|2021-02-18 23:45:00|13579.3|13575.3|13584|13580|13584|13580|13579.3|13575.3|3979
1613692200000|2021-02-18 23:50:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|225
1613692500000|2021-02-18 23:55:00|13584|13580|13584|13580|13584|13580|13584|13580|1159
1613692800000|2021-02-19 00:00:00|13585.6|13581.6|13582.5|13578.5|13585.6|13581.6|13582.5|13578.5|1775
1613693100000|2021-02-19 00:05:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|816
1613693400000|2021-02-19 00:10:00|13584|13580|13580.9|13576.9|13584|13580|13580.9|13576.9|841
1613693700000|2021-02-19 00:15:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|500
1613694000000|2021-02-19 00:20:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|986
1613694300000|2021-02-19 00:25:00|||||||||111
1613694600000|2021-02-19 00:30:00|||||||||87
1613694900000|2021-02-19 00:35:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|1454
1613695200000|2021-02-19 00:40:00|||||||||66
1613695500000|2021-02-19 00:45:00|||||||||99
1613695800000|2021-02-19 00:50:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|718
1613696100000|2021-02-19 00:55:00|13584|13580|13582.5|13578.5|13584|13580|13580.9|13576.9|667
1613696400000|2021-02-19 01:00:00|13584|13580|13582.5|13578.5|13585.6|13581.6|13582.5|13578.5|6198
1613696700000|2021-02-19 01:05:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|461
1613697000000|2021-02-19 01:10:00|13584|13580|13584|13580|13584|13580|13584|13580|454
1613697300000|2021-02-19 01:15:00|||||||||102
1613697600000|2021-02-19 01:20:00|13582.5|13578.5|13584|13580|13584|13580|13582.5|13578.5|1914
1613697900000|2021-02-19 01:25:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|399
1613698200000|2021-02-19 01:30:00|13587.2|13583.2|13588.7|13584.7|13590.3|13586.3|13585.6|13581.6|2061
1613698500000|2021-02-19 01:35:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|1076
1613698800000|2021-02-19 01:40:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|713
1613699100000|2021-02-19 01:45:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|811
1613699400000|2021-02-19 01:50:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|1083
1613699700000|2021-02-19 01:55:00|||||||||616
1613700000000|2021-02-19 02:00:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|933
1613700300000|2021-02-19 02:05:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13585.6|13581.6|1001
1613700600000|2021-02-19 02:10:00|||||||||800
1613700900000|2021-02-19 02:15:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|823
1613701200000|2021-02-19 02:20:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|1155
1613701500000|2021-02-19 02:25:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|503
1613701800000|2021-02-19 02:30:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|153
1613702100000|2021-02-19 02:35:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|460
1613702400000|2021-02-19 02:40:00|||||||||796
1613702700000|2021-02-19 02:45:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|1790
1613703000000|2021-02-19 02:50:00|13587.2|13583.2|13587.2|13583.2|13588.7|13584.7|13587.2|13583.2|2425
1613703300000|2021-02-19 02:55:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|1779
1613703600000|2021-02-19 03:00:00|13587.2|13583.2|13588.7|13584.7|13588.7|13584.7|13587.2|13583.2|89
1613703900000|2021-02-19 03:05:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|883
1613704200000|2021-02-19 03:10:00|||||||||1210
1613704500000|2021-02-19 03:15:00|13588.7|13584.7|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|894
1613704800000|2021-02-19 03:20:00|||||||||295
1613705100000|2021-02-19 03:25:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|202
1613705400000|2021-02-19 03:30:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13588.7|13584.7|170
1613705700000|2021-02-19 03:35:00|13588.7|13584.7|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|897
1613706000000|2021-02-19 03:40:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13588.7|13584.7|350
1613706300000|2021-02-19 03:45:00|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|13590.3|13586.3|710
1613706600000|2021-02-19 03:50:00|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|13588.7|13584.7|416
1613706900000|2021-02-19 03:55:00|||||||||161
1613707200000|2021-02-19 04:00:00|||||||||18
1613707500000|2021-02-19 04:05:00|||||||||2716
1613707800000|2021-02-19 04:10:00|||||||||669
1613708100000|2021-02-19 04:15:00|13587.2|13583.2|13585.6|13581.6|13587.2|13583.2|13585.6|13581.6|1915
1613708400000|2021-02-19 04:20:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|1339
1613708700000|2021-02-19 04:25:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|360
1613709000000|2021-02-19 04:30:00|||||||||13
1613709300000|2021-02-19 04:35:00|||||||||22
1613709600000|2021-02-19 04:40:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|1077
1613709900000|2021-02-19 04:45:00|||||||||177
1613710200000|2021-02-19 04:50:00|||||||||454
1613710500000|2021-02-19 04:55:00|||||||||192
1613710800000|2021-02-19 05:00:00|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|13585.6|13581.6|577
1613711100000|2021-02-19 05:05:00|13584|13580|13584|13580|13584|13580|13584|13580|1333
1613711400000|2021-02-19 05:10:00|||||||||169
1613711700000|2021-02-19 05:15:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|718
1613712000000|2021-02-19 05:20:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|1806
1613712300000|2021-02-19 05:25:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|756
1613712600000|2021-02-19 05:30:00|13584|13580|13584|13580|13584|13580|13582.5|13578.5|2327
1613712900000|2021-02-19 05:35:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|1369
1613713200000|2021-02-19 05:40:00|||||||||788
1613713500000|2021-02-19 05:45:00|13584|13580|13582.5|13578.5|13584|13580|13582.5|13578.5|948
1613713800000|2021-02-19 05:50:00|||||||||205
1613714100000|2021-02-19 05:55:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|1518
1613714400000|2021-02-19 06:00:00|13582.5|13578.5|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|890
1613714700000|2021-02-19 06:05:00|||||||||1166
1613715000000|2021-02-19 06:10:00|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|13580.9|13576.9|1591
1613715300000|2021-02-19 06:15:00|13579.3|13575.3|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|1198
1613715600000|2021-02-19 06:20:00|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|1956
1613715900000|2021-02-19 06:25:00|13577.8|13573.8|13576.2|13572.2|13577.8|13573.8|13576.2|13572.2|1888
1613716200000|2021-02-19 06:30:00|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|3546
1613716500000|2021-02-19 06:35:00|13576.2|13572.2|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|2769
1613716800000|2021-02-19 06:40:00|13576.2|13572.2|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|2819
1613717100000|2021-02-19 06:45:00|||||||||230
1613717400000|2021-02-19 06:50:00|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|314
1613717700000|2021-02-19 06:55:00|13574.7|13570.7|13573.1|13569.1|13574.7|13570.7|13573.1|13569.1|9362
1613718000000|2021-02-19 07:00:00|13571.5|13567.5|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|3358
1613718300000|2021-02-19 07:05:00|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|13571.5|13567.5|798
1613718600000|2021-02-19 07:10:00|13571.5|13567.5|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|2513
1613718900000|2021-02-19 07:15:00|13570|13566|13571.5|13567.5|13573.1|13569.1|13570|13566|3530
1613719200000|2021-02-19 07:20:00|13573.1|13569.1|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|2106
1613719500000|2021-02-19 07:25:00|13570|13566|13570|13566|13571.5|13567.5|13570|13566|4256
1613719800000|2021-02-19 07:30:00|13571.5|13567.5|13570|13566|13571.5|13567.5|13570|13566|2008
1613720100000|2021-02-19 07:35:00|13571.5|13567.5|13571.5|13567.5|13571.5|13567.5|13570|13566|1443
1613720400000|2021-02-19 07:40:00|13570|13566|13573.1|13569.1|13574.7|13570.7|13570|13566|1886
1613720700000|2021-02-19 07:45:00|13574.7|13570.7|13573.1|13569.1|13574.7|13570.7|13573.1|13569.1|728
1613721000000|2021-02-19 07:50:00|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|774
1613721300000|2021-02-19 07:55:00|13576.2|13572.2|13573.1|13569.1|13576.2|13572.2|13573.1|13569.1|2700
1613721600000|2021-02-19 08:00:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13573.1|13569.1|3890
1613721900000|2021-02-19 08:05:00|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|13576.2|13572.2|2791
1613722200000|2021-02-19 08:10:00|13576.2|13572.2|13579.3|13575.3|13579.3|13575.3|13576.2|13572.2|1334
1613722500000|2021-02-19 08:15:00|13577.8|13573.8|13579.3|13575.3|13580.9|13576.9|13576.2|13572.2|2965
1613722800000|2021-02-19 08:20:00|13580.9|13576.9|13582.5|13578.5|13582.5|13578.5|13580.9|13576.9|2150
1613723100000|2021-02-19 08:25:00|13584|13580|13582.5|13578.5|13584|13580|13580.9|13576.9|4248
1613723400000|2021-02-19 08:30:00|13580.9|13576.9|13585.6|13581.6|13585.6|13581.6|13579.3|13575.3|4293
1613723700000|2021-02-19 08:35:00|13584|13580|13580.9|13576.9|13585.6|13581.6|13580.9|13576.9|4154
1613724000000|2021-02-19 08:40:00|13579.3|13575.3|13580.9|13576.9|13582.5|13578.5|13579.3|13575.3|3094
1613724300000|2021-02-19 08:45:00|13582.5|13578.5|13584|13580|13584|13580|13580.9|13576.9|703
1613724600000|2021-02-19 08:50:00|13582.5|13578.5|13580.9|13576.9|13584|13580|13580.9|13576.9|2827
1613724900000|2021-02-19 08:55:00|13579.3|13575.3|13577.8|13573.8|13580.9|13576.9|13577.8|13573.8|1130
1613725200000|2021-02-19 09:00:00|13579.3|13575.3|13580.9|13576.9|13580.9|13576.9|13579.3|13575.3|2460
1613725500000|2021-02-19 09:05:00|13579.3|13575.3|13582.5|13578.5|13582.5|13578.5|13579.3|13575.3|1201
1613725800000|2021-02-19 09:10:00|13580.9|13576.9|13580.9|13576.9|13582.5|13578.5|13580.9|13576.9|547
1613726100000|2021-02-19 09:15:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13579.3|13575.3|747
1613726400000|2021-02-19 09:20:00|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|13579.3|13575.3|1030
1613726700000|2021-02-19 09:25:00|13577.8|13573.8|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|1401
1613727000000|2021-02-19 09:30:00|13576.2|13572.2|13576.2|13572.2|13577.8|13573.8|13574.7|13570.7|4436
1613727300000|2021-02-19 09:35:00|13577.8|13573.8|13576.2|13572.2|13577.8|13573.8|13576.2|13572.2|2275
1613727600000|2021-02-19 09:40:00|||||||||1646
1613727900000|2021-02-19 09:45:00|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|5224
1613728200000|2021-02-19 09:50:00|13573.1|13569.1|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|3552
1613728500000|2021-02-19 09:55:00|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|2682
1613728800000|2021-02-19 10:00:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|6899
1613729100000|2021-02-19 10:05:00|||||||||949
1613729400000|2021-02-19 10:10:00|13576.2|13572.2|13576.2|13572.2|13577.8|13573.8|13574.7|13570.7|4045
1613729700000|2021-02-19 10:15:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|2558
1613730000000|2021-02-19 10:20:00|13576.2|13572.2|13577.8|13573.8|13577.8|13573.8|13576.2|13572.2|929
1613730300000|2021-02-19 10:25:00|13579.3|13575.3|13577.8|13573.8|13579.3|13575.3|13577.8|13573.8|2286
1613730600000|2021-02-19 10:30:00|||||||||257
1613730900000|2021-02-19 10:35:00|||||||||262
1613731200000|2021-02-19 10:40:00|13576.2|13572.2|13576.2|13572.2|13577.8|13573.8|13576.2|13572.2|2875
1613731500000|2021-02-19 10:45:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|1514
1613731800000|2021-02-19 10:50:00|||||||||1500
1613732100000|2021-02-19 10:55:00|13576.2|13572.2|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|745
1613732400000|2021-02-19 11:00:00|13573.1|13569.1|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|2501
1613732700000|2021-02-19 11:05:00|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|1409
1613733000000|2021-02-19 11:10:00|||||||||342
1613733300000|2021-02-19 11:15:00|13574.7|13570.7|13574.7|13570.7|13574.7|13570.7|13573.1|13569.1|1354
1613733600000|2021-02-19 11:20:00|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|13576.2|13572.2|1964
1613733900000|2021-02-19 11:25:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|636
1613734200000|2021-02-19 11:30:00|13577.8|13573.8|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|1452
1613734500000|2021-02-19 11:35:00|13577.8|13573.8|13579.3|13575.3|13579.3|13575.3|13577.8|13573.8|916
1613734800000|2021-02-19 11:40:00|13580.9|13576.9|13579.3|13575.3|13580.9|13576.9|13579.3|13575.3|872
1613735100000|2021-02-19 11:45:00|||||||||764
1613735400000|2021-02-19 11:50:00|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|13577.8|13573.8|1303
1613735700000|2021-02-19 11:55:00|13576.2|13572.2|13576.2|13572.2|13577.8|13573.8|13576.2|13572.2|2366
1613736000000|2021-02-19 12:00:00|13574.7|13570.7|13576.2|13572.2|13576.2|13572.2|13574.7|13570.7|4153
1613736300000|2021-02-19 12:05:00|13574.7|13570.7|13574.7|13570.7|13576.2|13572.2|13574.7|13570.7|3163
1613736600000|2021-02-19 12:10:00|||||||||214
1613736900000|2021-02-19 12:15:00|||||||||278
1613737200000|2021-02-19 12:20:00|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|13573.1|13569.1|1071
1613737500000|2021-02-19 12:25:00|||||||||468
1613737800000|2021-02-19 12:30:00|13574.7|13570.7|13571.5|13567.5|13574.7|13570.7|13571.5|13567.5|2345
1613738100000|2021-02-19 12:35:00|13573.1|13569.1|13571.5|13567.5|13573.1|13569.1|13571.5|13567.5|917
1613738400000|2021-02-19 12:40:00|||||||||826
1613738700000|2021-02-19 12:45:00|13570|13566|13570|13566|13570|13566|13570|13566|1730
1613739000000|2021-02-19 12:50:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|4190
1613739300000|2021-02-19 12:55:00|13570|13566|13568.4|13564.4|13571.5|13567.5|13568.4|13564.4|8062
1613739600000|2021-02-19 13:00:00|13570|13566|13570|13566|13570|13566|13568.4|13564.4|2201
1613739900000|2021-02-19 13:05:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|3747
1613740200000|2021-02-19 13:10:00|13566.8|13562.8|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|2162
1613740500000|2021-02-19 13:15:00|13566.8|13562.8|13570|13566|13570|13566|13566.8|13562.8|3561
1613740800000|2021-02-19 13:20:00|13568.4|13564.4|13571.5|13567.5|13573.1|13569.1|13568.4|13564.4|3240
1613741100000|2021-02-19 13:25:00|13573.1|13569.1|13573.1|13569.1|13574.7|13570.7|13571.5|13567.5|4067
1613741400000|2021-02-19 13:30:00|13571.5|13567.5|13565.3|13561.3|13571.5|13567.5|13565.3|13561.3|5428
1613741700000|2021-02-19 13:35:00|13563.7|13559.7|13560.6|13556.6|13565.3|13561.3|13560.6|13556.6|9490
1613742000000|2021-02-19 13:40:00|13562.2|13558.2|13565.3|13561.3|13566.8|13562.8|13562.2|13558.2|7149
1613742300000|2021-02-19 13:45:00|13566.8|13562.8|13563.7|13559.7|13566.8|13562.8|13563.7|13559.7|4243
1613742600000|2021-02-19 13:50:00|13565.3|13561.3|13563.7|13559.7|13566.8|13562.8|13562.2|13558.2|8567
1613742900000|2021-02-19 13:55:00|13562.2|13558.2|13563.7|13559.7|13565.3|13561.3|13562.2|13558.2|4144
1613743200000|2021-02-19 14:00:00|13565.3|13561.3|13560.6|13556.6|13565.3|13561.3|13557.5|13553.5|7890
1613743500000|2021-02-19 14:05:00|13559|13555|13562.2|13558.2|13563.7|13559.7|13559|13555|19460
1613743800000|2021-02-19 14:10:00|13563.7|13559.7|13559|13555|13563.7|13559.7|13559|13555|5591
1613744100000|2021-02-19 14:15:00|13560.6|13556.6|13560.6|13556.6|13562.2|13558.2|13559|13555|7403
1613744400000|2021-02-19 14:20:00|13559|13555|13560.6|13556.6|13562.2|13558.2|13559|13555|6381
1613744700000|2021-02-19 14:25:00|13559|13555|13560.6|13556.6|13562.2|13558.2|13559|13555|3948
1613745000000|2021-02-19 14:30:00|13562.2|13558.2|13559|13555|13563.7|13559.7|13559|13555|8279
1613745300000|2021-02-19 14:35:00|13560.6|13556.6|13565.3|13561.3|13565.3|13561.3|13560.6|13556.6|10538
1613745600000|2021-02-19 14:40:00|13566.8|13562.8|13566.8|13562.8|13566.8|13562.8|13565.3|13561.3|8044
1613745900000|2021-02-19 14:45:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|12586
1613746200000|2021-02-19 14:50:00|13570|13566|13566.8|13562.8|13570|13566|13566.8|13562.8|5225
1613746500000|2021-02-19 14:55:00|13565.3|13561.3|13563.7|13559.7|13565.3|13561.3|13563.7|13559.7|5772
1613746800000|2021-02-19 15:00:00|13562.2|13558.2|13560.6|13556.6|13565.3|13561.3|13560.6|13556.6|7031
1613747100000|2021-02-19 15:05:00|13562.2|13558.2|13554.3|13550.3|13562.2|13558.2|13552.8|13548.8|26320
1613747400000|2021-02-19 15:10:00|13552.8|13548.8|13552.8|13548.8|13555.9|13551.9|13552.8|13548.8|16646
1613747700000|2021-02-19 15:15:00|13554.3|13550.3|13554.3|13550.3|13557.5|13553.5|13552.8|13548.8|9531
1613748000000|2021-02-19 15:20:00|13555.9|13551.9|13555.9|13551.9|13557.5|13553.5|13555.9|13551.9|9354
1613748300000|2021-02-19 15:25:00|13554.3|13550.3|13557.5|13553.5|13557.5|13553.5|13552.8|13548.8|109386
1613748600000|2021-02-19 15:30:00|13555.9|13551.9|13557.5|13553.5|13559|13555|13555.9|13551.9|18791
1613748900000|2021-02-19 15:35:00|13555.9|13551.9|13552.8|13548.8|13555.9|13551.9|13552.8|13548.8|12279
1613749200000|2021-02-19 15:40:00|13551.2|13547.2|13554.3|13550.3|13554.3|13550.3|13551.2|13547.2|12155
1613749500000|2021-02-19 15:45:00|13552.8|13548.8|13552.8|13548.8|13554.3|13550.3|13551.2|13547.2|9860
1613749800000|2021-02-19 15:50:00|13554.3|13550.3|13555.9|13551.9|13555.9|13551.9|13554.3|13550.3|8188
1613750100000|2021-02-19 15:55:00|13554.3|13550.3|13557.5|13553.5|13557.5|13553.5|13554.3|13550.3|6377
1613750400000|2021-02-19 16:00:00|13555.9|13551.9|13555.9|13551.9|13555.9|13551.9|13555.9|13551.9|3205
1613750700000|2021-02-19 16:05:00|13557.5|13553.5|13557.5|13553.5|13557.5|13553.5|13555.9|13551.9|9741
1613751000000|2021-02-19 16:10:00|13555.9|13551.9|13559|13555|13559|13555|13555.9|13551.9|13851
1613751300000|2021-02-19 16:15:00|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|8711
1613751600000|2021-02-19 16:20:00|13559|13555|13559|13555|13559|13555|13559|13555|2912
1613751900000|2021-02-19 16:25:00|13560.6|13556.6|13555.9|13551.9|13560.6|13556.6|13554.3|13550.3|3818
1613752200000|2021-02-19 16:30:00|13557.5|13553.5|13554.3|13550.3|13557.5|13553.5|13554.3|13550.3|1973
1613752500000|2021-02-19 16:35:00|13552.8|13548.8|13552.8|13548.8|13552.8|13548.8|13552.8|13548.8|2399
1613752800000|2021-02-19 16:40:00|13551.2|13547.2|13548.1|13544.1|13552.8|13548.8|13546.5|13542.5|8025
1613753100000|2021-02-19 16:45:00|13549.7|13545.7|13551.2|13547.2|13551.2|13547.2|13549.7|13545.7|7019
1613753400000|2021-02-19 16:50:00|||||||||2737
1613753700000|2021-02-19 16:55:00|13549.7|13545.7|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|3272
1613754000000|2021-02-19 17:00:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13548.1|13544.1|2170
1613754300000|2021-02-19 17:05:00|13546.5|13542.5|13543.4|13539.4|13546.5|13542.5|13540.3|13536.3|22230
1613754600000|2021-02-19 17:10:00|13545|13541|13545|13541|13545|13541|13543.4|13539.4|14872
1613754900000|2021-02-19 17:15:00|13543.4|13539.4|13540.3|13536.3|13543.4|13539.4|13538.7|13534.7|8293
1613755200000|2021-02-19 17:20:00|13538.7|13534.7|13541.8|13537.8|13541.8|13537.8|13538.7|13534.7|25227
1613755500000|2021-02-19 17:25:00|13543.4|13539.4|13545|13541|13545|13541|13541.8|13537.8|10175
1613755800000|2021-02-19 17:30:00|13543.4|13539.4|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|6090
1613756100000|2021-02-19 17:35:00|13543.4|13539.4|13543.4|13539.4|13545|13541|13543.4|13539.4|4838
1613756400000|2021-02-19 17:40:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|4144
1613756700000|2021-02-19 17:45:00|13545|13541|13545|13541|13545|13541|13543.4|13539.4|2475
1613757000000|2021-02-19 17:50:00|13543.4|13539.4|13546.5|13542.5|13546.5|13542.5|13543.4|13539.4|71087
1613757300000|2021-02-19 17:55:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13546.5|13542.5|3368
1613757600000|2021-02-19 18:00:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|3837
1613757900000|2021-02-19 18:05:00|13548.1|13544.1|13537.2|13533.2|13548.1|13544.1|13537.2|13533.2|8151
1613758200000|2021-02-19 18:10:00|13538.7|13534.7|13537.2|13533.2|13538.7|13534.7|13535.6|13531.6|9124
1613758500000|2021-02-19 18:15:00|13538.7|13534.7|13537.2|13533.2|13538.7|13534.7|13537.2|13533.2|11401
1613758800000|2021-02-19 18:20:00|13535.6|13531.6|13538.7|13534.7|13540.3|13536.3|13535.6|13531.6|5225
1613759100000|2021-02-19 18:25:00|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|1326
1613759400000|2021-02-19 18:30:00|13538.7|13534.7|13540.3|13536.3|13540.3|13536.3|13538.7|13534.7|3951
1613759700000|2021-02-19 18:35:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|2324
1613760000000|2021-02-19 18:40:00|13540.3|13536.3|13538.7|13534.7|13541.8|13537.8|13537.2|13533.2|4803
1613760300000|2021-02-19 18:45:00|13540.3|13536.3|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|4560
1613760600000|2021-02-19 18:50:00|13540.3|13536.3|13543.4|13539.4|13543.4|13539.4|13538.7|13534.7|5119
1613760900000|2021-02-19 18:55:00|13545|13541|13545|13541|13545|13541|13545|13541|3771
1613761200000|2021-02-19 19:00:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13545|13541|2859
1613761500000|2021-02-19 19:05:00|13546.5|13542.5|13545|13541|13548.1|13544.1|13545|13541|4462
1613761800000|2021-02-19 19:10:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13545|13541|3102
1613762100000|2021-02-19 19:15:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13545|13541|2142
1613762400000|2021-02-19 19:20:00|13545|13541|13545|13541|13545|13541|13545|13541|2646
1613762700000|2021-02-19 19:25:00|13543.4|13539.4|13546.5|13542.5|13546.5|13542.5|13543.4|13539.4|3330
1613763000000|2021-02-19 19:30:00|13548.1|13544.1|13549.7|13545.7|13549.7|13545.7|13546.5|13542.5|11466
1613763300000|2021-02-19 19:35:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|5924
1613763600000|2021-02-19 19:40:00|13546.5|13542.5|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|4694
1613763900000|2021-02-19 19:45:00|13549.7|13545.7|13548.1|13544.1|13549.7|13545.7|13548.1|13544.1|2335
1613764200000|2021-02-19 19:50:00|13549.7|13545.7|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|9025
1613764500000|2021-02-19 19:55:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13548.1|13544.1|7419
1613764800000|2021-02-19 20:00:00|13546.5|13542.5|13549.7|13545.7|13549.7|13545.7|13546.5|13542.5|8195
1613765100000|2021-02-19 20:05:00|||||||||1285
1613765400000|2021-02-19 20:10:00|13548.1|13544.1|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|7807
1613765700000|2021-02-19 20:15:00|13545|13541|13546.5|13542.5|13548.1|13544.1|13545|13541|5547
1613766000000|2021-02-19 20:20:00|||||||||1388
1613766300000|2021-02-19 20:25:00|13548.1|13544.1|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|1226
1613766600000|2021-02-19 20:30:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|2787
1613766900000|2021-02-19 20:35:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|2062
1613767200000|2021-02-19 20:40:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|1967
1613767500000|2021-02-19 20:45:00|||||||||1526
1613767800000|2021-02-19 20:50:00|13549.7|13545.7|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|4089
1613768100000|2021-02-19 20:55:00|||||||||3816
1613768400000|2021-02-19 21:00:00|13551.2|13547.2|13549.7|13545.7|13551.2|13547.2|13549.7|13545.7|66494
1613768700000|2021-02-19 21:05:00|13551.2|13547.2|13551.2|13547.2|13551.2|13547.2|13551.2|13547.2|2086
1613769000000|2021-02-19 21:10:00|||||||||3287
1613769300000|2021-02-19 21:15:00|||||||||2125
1613769600000|2021-02-19 21:20:00|||||||||1469
1613769900000|2021-02-19 21:25:00|||||||||1011
1613770200000|2021-02-19 21:30:00|||||||||1475
1613770500000|2021-02-19 21:35:00|||||||||1429
1613770800000|2021-02-19 21:40:00|||||||||1445
1613771100000|2021-02-19 21:45:00|13552.8|13548.8|13552.8|13548.8|13552.8|13548.8|13551.2|13547.2|3604
1613771400000|2021-02-19 21:50:00|13551.2|13547.2|13552.8|13548.8|13552.8|13548.8|13551.2|13547.2|2967
1613771700000|2021-02-19 21:55:00|13551.2|13547.2|13551.2|13547.2|13552.8|13548.8|13551.2|13547.2|6912
1613948400000|2021-02-21 23:00:00|13543.4|13539.4|13529.3|13525.3|13543.4|13539.4|13529.3|13525.3|9911
1613948700000|2021-02-21 23:05:00|13530.9|13526.9|13530.9|13526.9|13534|13530|13530.9|13526.9|3858
1613949000000|2021-02-21 23:10:00|13532.5|13528.5|13532.5|13528.5|13532.5|13528.5|13530.9|13526.9|4125
1613949300000|2021-02-21 23:15:00|13530.9|13526.9|13529.3|13525.3|13532.5|13528.5|13529.3|13525.3|3591
1613949600000|2021-02-21 23:20:00|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|13526.2|13522.2|3868
1613949900000|2021-02-21 23:25:00|13529.3|13525.3|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|836
1613950200000|2021-02-21 23:30:00|13526.2|13522.2|13529.3|13525.3|13529.3|13525.3|13526.2|13522.2|1757
1613950500000|2021-02-21 23:35:00|13530.9|13526.9|13530.9|13526.9|13530.9|13526.9|13530.1|13526.1|962
1613950800000|2021-02-21 23:40:00|13529.3|13525.3|13529.3|13525.3|13530.9|13526.9|13529.3|13525.3|2733
1613951100000|2021-02-21 23:45:00|||||||||802
1613951400000|2021-02-21 23:50:00|13530.9|13526.9|13530.9|13526.9|13530.9|13526.9|13530.9|13526.9|2242
1613951700000|2021-02-21 23:55:00|13532.5|13528.5|13532.5|13528.5|13532.5|13528.5|13532.5|13528.5|1680
1613952000000|2021-02-22 00:00:00|13530.9|13526.9|13532.5|13528.5|13532.5|13528.5|13530.9|13526.9|2278
1613952300000|2021-02-22 00:05:00|13534|13530|13535.6|13531.6|13535.6|13531.6|13534|13530|1478
1613952600000|2021-02-22 00:10:00|13534|13530|13537.2|13533.2|13538.7|13534.7|13534|13530|3791
1613952900000|2021-02-22 00:15:00|13538.7|13534.7|13535.6|13531.6|13538.7|13534.7|13534|13530|2145
1613953200000|2021-02-22 00:20:00|13534|13530|13534|13530|13535.6|13531.6|13534|13530|1320
1613953500000|2021-02-22 00:25:00|13532.5|13528.5|13532.5|13528.5|13534|13530|13530.9|13526.9|2949
1613953800000|2021-02-22 00:30:00|13534|13530|13535.6|13531.6|13535.6|13531.6|13534|13530|2813
1613954100000|2021-02-22 00:35:00|13534|13530|13535.6|13531.6|13535.6|13531.6|13534|13530|389
1613954400000|2021-02-22 00:40:00|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|1152
1613954700000|2021-02-22 00:45:00|13534|13530|13534|13530|13535.6|13531.6|13532.5|13528.5|8637
1613955000000|2021-02-22 00:50:00|13532.5|13528.5|13532.5|13528.5|13532.5|13528.5|13530.9|13526.9|3040
1613955300000|2021-02-22 00:55:00|||||||||372
1613955600000|2021-02-22 01:00:00|13530.9|13526.9|13527.8|13523.8|13530.9|13526.9|13527.8|13523.8|8396
1613955900000|2021-02-22 01:05:00|13529.3|13525.3|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|2199
1613956200000|2021-02-22 01:10:00|13529.3|13525.3|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|1413
1613956500000|2021-02-22 01:15:00|13529.3|13525.3|13526.2|13522.2|13529.3|13525.3|13526.2|13522.2|6987
1613956800000|2021-02-22 01:20:00|13524.7|13520.7|13521.5|13517.5|13524.7|13520.7|13520|13516|7924
1613957100000|2021-02-22 01:25:00|13523.1|13519.1|13523.1|13519.1|13523.1|13519.1|13521.5|13517.5|3286
1613957400000|2021-02-22 01:30:00|13524.7|13520.7|13523.1|13519.1|13524.7|13520.7|13523.1|13519.1|2680
1613957700000|2021-02-22 01:35:00|13521.5|13517.5|13523.1|13519.1|13524.7|13520.7|13521.5|13517.5|1278
1613958000000|2021-02-22 01:40:00|13521.5|13517.5|13523.1|13519.1|13523.1|13519.1|13521.5|13517.5|1012
1613958300000|2021-02-22 01:45:00|13524.7|13520.7|13520|13516|13524.7|13520.7|13520|13516|4677
1613958600000|2021-02-22 01:50:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|5358
1613958900000|2021-02-22 01:55:00|13516.8|13512.8|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|840
1613959200000|2021-02-22 02:00:00|13518.4|13514.4|13518.4|13514.4|13520|13516|13518.4|13514.4|2226
1613959500000|2021-02-22 02:05:00|13516.8|13512.8|13516.8|13512.8|13516.8|13512.8|13515.3|13511.3|1530
1613959800000|2021-02-22 02:10:00|13515.3|13511.3|13510.6|13506.6|13515.3|13511.3|13509|13505|8148
1613960100000|2021-02-22 02:15:00|13512.2|13508.2|13510.6|13506.6|13512.2|13508.2|13510.6|13506.6|2028
1613960400000|2021-02-22 02:20:00|13512.2|13508.2|13513.7|13509.7|13513.7|13509.7|13512.2|13508.2|2774
1613960700000|2021-02-22 02:25:00|13515.3|13511.3|13516.8|13512.8|13516.8|13512.8|13515.3|13511.3|2405
1613961000000|2021-02-22 02:30:00|13518.4|13514.4|13520|13516|13521.5|13517.5|13518.4|13514.4|4692
1613961300000|2021-02-22 02:35:00|13521.5|13517.5|13520|13516|13521.5|13517.5|13520|13516|1678
1613961600000|2021-02-22 02:40:00|13518.4|13514.4|13521.5|13517.5|13521.5|13517.5|13518.4|13514.4|12554
1613961900000|2021-02-22 02:45:00|13524.7|13520.7|13527.8|13523.8|13529.3|13525.3|13524.7|13520.7|15486
1613962200000|2021-02-22 02:50:00|13529.3|13525.3|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|1551
1613962500000|2021-02-22 02:55:00|13526.2|13522.2|13524.7|13520.7|13526.2|13522.2|13524.7|13520.7|1780
1613962800000|2021-02-22 03:00:00|13523.1|13519.1|13524.7|13520.7|13524.7|13520.7|13523.1|13519.1|1610
1613963100000|2021-02-22 03:05:00|13526.2|13522.2|13524.7|13520.7|13526.2|13522.2|13524.7|13520.7|4072
1613963400000|2021-02-22 03:10:00|13523.1|13519.1|13521.5|13517.5|13523.1|13519.1|13521.5|13517.5|1758
1613963700000|2021-02-22 03:15:00|13520|13516|13520|13516|13521.5|13517.5|13520|13516|1088
1613964000000|2021-02-22 03:20:00|13521.5|13517.5|13520|13516|13521.5|13517.5|13520|13516|2568
1613964300000|2021-02-22 03:25:00|13521.5|13517.5|13521.5|13517.5|13521.5|13517.5|13520|13516|1075
1613964600000|2021-02-22 03:30:00|13523.1|13519.1|13520|13516|13523.1|13519.1|13520|13516|3020
1613964900000|2021-02-22 03:35:00|13518.4|13514.4|13517.6|13513.6|13518.4|13514.4|13515.3|13511.3|3220
1613965200000|2021-02-22 03:40:00|13518.4|13514.4|13515.3|13511.3|13518.4|13514.4|13515.3|13511.3|3966
1613965500000|2021-02-22 03:45:00|13516.8|13512.8|13516.8|13512.8|13516.8|13512.8|13515.3|13511.3|1535
1613965800000|2021-02-22 03:50:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|795
1613966100000|2021-02-22 03:55:00|13515.3|13511.3|13516.8|13512.8|13516.8|13512.8|13515.3|13511.3|1467
1613966400000|2021-02-22 04:00:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|1160
1613966700000|2021-02-22 04:05:00|13516.8|13512.8|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|634
1613967000000|2021-02-22 04:10:00|||||||||520
1613967300000|2021-02-22 04:15:00|13516.8|13512.8|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|609
1613967600000|2021-02-22 04:20:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|693
1613967900000|2021-02-22 04:25:00|13517.6|13513.6|13513.7|13509.7|13517.6|13513.6|13512.2|13508.2|4011
1613968200000|2021-02-22 04:30:00|13512.2|13508.2|13512.2|13508.2|13513.7|13509.7|13510.6|13506.6|2620
1613968500000|2021-02-22 04:35:00|13513.7|13509.7|13513.7|13509.7|13513.7|13509.7|13512.2|13508.2|1096
1613968800000|2021-02-22 04:40:00|||||||||402
1613969100000|2021-02-22 04:45:00|13512.2|13508.2|13513.7|13509.7|13513.7|13509.7|13512.2|13508.2|617
1613969400000|2021-02-22 04:50:00|13515.3|13511.3|13515.3|13511.3|13515.3|13511.3|13515.3|13511.3|2269
1613969700000|2021-02-22 04:55:00|13513.7|13509.7|13515.3|13511.3|13515.3|13511.3|13513.7|13509.7|715
1613970000000|2021-02-22 05:00:00|13513.7|13509.7|13515.3|13511.3|13515.3|13511.3|13513.7|13509.7|141
1613970300000|2021-02-22 05:05:00|13513.7|13509.7|13512.2|13508.2|13515.3|13511.3|13510.6|13506.6|1757
1613970600000|2021-02-22 05:10:00|13513.7|13509.7|13513.7|13509.7|13515.3|13511.3|13513.7|13509.7|1692
1613970900000|2021-02-22 05:15:00|13515.3|13511.3|13513.7|13509.7|13515.3|13511.3|13513.7|13509.7|1492
1613971200000|2021-02-22 05:20:00|13512.2|13508.2|13510.6|13506.6|13512.2|13508.2|13510.6|13506.6|2587
1613971500000|2021-02-22 05:25:00|13512.2|13508.2|13515.3|13511.3|13515.3|13511.3|13512.2|13508.2|693
1613971800000|2021-02-22 05:30:00|13513.7|13509.7|13513.7|13509.7|13515.3|13511.3|13513.7|13509.7|6262
1613972100000|2021-02-22 05:35:00|13515.3|13511.3|13515.3|13511.3|13515.3|13511.3|13513.7|13509.7|1701
1613972400000|2021-02-22 05:40:00|13516.8|13512.8|13516.8|13512.8|13516.8|13512.8|13516.8|13512.8|1944
1613972700000|2021-02-22 05:45:00|13515.3|13511.3|13515.3|13511.3|13515.3|13511.3|13515.3|13511.3|2262
1613973000000|2021-02-22 05:50:00|13516.8|13512.8|13516.8|13512.8|13516.8|13512.8|13516.8|13512.8|344
1613973300000|2021-02-22 05:55:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|961
1613973600000|2021-02-22 06:00:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|1030
1613973900000|2021-02-22 06:05:00|||||||||560
1613974200000|2021-02-22 06:10:00|13516.8|13512.8|13520|13516|13520|13516|13516.8|13512.8|1019
1613974500000|2021-02-22 06:15:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|1158
1613974800000|2021-02-22 06:20:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|739
1613975100000|2021-02-22 06:25:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|22653
1613975400000|2021-02-22 06:30:00|13516.8|13512.8|13515.3|13511.3|13516.8|13512.8|13515.3|13511.3|283
1613975700000|2021-02-22 06:35:00|13513.7|13509.7|13513.7|13509.7|13513.7|13509.7|13512.2|13508.2|642
1613976000000|2021-02-22 06:40:00|13512.2|13508.2|13512.2|13508.2|13512.2|13508.2|13510.6|13506.6|2413
1613976300000|2021-02-22 06:45:00|13510.6|13506.6|13510.6|13506.6|13510.6|13506.6|13510.6|13506.6|2311
1613976600000|2021-02-22 06:50:00|13512.2|13508.2|13509|13505|13512.2|13508.2|13509|13505|1151
1613976900000|2021-02-22 06:55:00|13507.5|13503.5|13507.5|13503.5|13507.5|13503.5|13505.9|13501.9|5729
1613977200000|2021-02-22 07:00:00|13509|13505|13513.7|13509.7|13513.7|13509.7|13509|13505|4851
1613977500000|2021-02-22 07:05:00|13515.3|13511.3|13518.4|13514.4|13518.4|13514.4|13515.3|13511.3|6876
1613977800000|2021-02-22 07:10:00|13516.8|13512.8|13515.3|13511.3|13516.8|13512.8|13515.3|13511.3|3076
1613978100000|2021-02-22 07:15:00|13516.8|13512.8|13521.5|13517.5|13521.5|13517.5|13516.8|13512.8|3080
1613978400000|2021-02-22 07:20:00|13523.1|13519.1|13523.1|13519.1|13524.7|13520.7|13521.5|13517.5|4680
1613978700000|2021-02-22 07:25:00|13521.5|13517.5|13521.5|13517.5|13523.1|13519.1|13521.5|13517.5|1844
1613979000000|2021-02-22 07:30:00|13523.1|13519.1|13523.1|13519.1|13524.7|13520.7|13521.5|13517.5|1800
1613979300000|2021-02-22 07:35:00|13524.7|13520.7|13523.1|13519.1|13526.2|13522.2|13523.1|13519.1|8778
1613979600000|2021-02-22 07:40:00|13524.7|13520.7|13521.5|13517.5|13524.7|13520.7|13521.5|13517.5|1102
1613979900000|2021-02-22 07:45:00|13523.1|13519.1|13520|13516|13524.7|13520.7|13520|13516|2293
1613980200000|2021-02-22 07:50:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|924
1613980500000|2021-02-22 07:55:00|13518.4|13514.4|13515.3|13511.3|13518.4|13514.4|13513.7|13509.7|8122
1613980800000|2021-02-22 08:00:00|13516.8|13512.8|13518.4|13514.4|13520|13516|13515.3|13511.3|6946
1613981100000|2021-02-22 08:05:00|13516.8|13512.8|13513.7|13509.7|13518.4|13514.4|13510.6|13506.6|5202
1613981400000|2021-02-22 08:10:00|13515.3|13511.3|13518.4|13514.4|13518.4|13514.4|13515.3|13511.3|16317
1613981700000|2021-02-22 08:15:00|13516.8|13512.8|13518.4|13514.4|13518.4|13514.4|13515.3|13511.3|2693
1613982000000|2021-02-22 08:20:00|13520|13516|13521.5|13517.5|13521.5|13517.5|13518.4|13514.4|3076
1613982300000|2021-02-22 08:25:00|13520|13516|13521.5|13517.5|13523.1|13519.1|13520|13516|6417
1613982600000|2021-02-22 08:30:00|13523.1|13519.1|13523.1|13519.1|13524.7|13520.7|13521.5|13517.5|2110
1613982900000|2021-02-22 08:35:00|13524.7|13520.7|13521.5|13517.5|13524.7|13520.7|13521.5|13517.5|3451
1613983200000|2021-02-22 08:40:00|13523.1|13519.1|13526.2|13522.2|13527.8|13523.8|13523.1|13519.1|4282
1613983500000|2021-02-22 08:45:00|13524.7|13520.7|13527.8|13523.8|13527.8|13523.8|13524.7|13520.7|8853
1613983800000|2021-02-22 08:50:00|13529.3|13525.3|13526.2|13522.2|13529.3|13525.3|13526.2|13522.2|4733
1613984100000|2021-02-22 08:55:00|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|13526.2|13522.2|2050
1613984400000|2021-02-22 09:00:00|13526.2|13522.2|13523.1|13519.1|13527.8|13523.8|13523.1|13519.1|2770
1613984700000|2021-02-22 09:05:00|13524.7|13520.7|13523.1|13519.1|13524.7|13520.7|13523.1|13519.1|5702
1613985000000|2021-02-22 09:10:00|13521.5|13517.5|13520|13516|13523.1|13519.1|13520|13516|1247
1613985300000|2021-02-22 09:15:00|13521.5|13517.5|13520|13516|13521.5|13517.5|13518.4|13514.4|3480
1613985600000|2021-02-22 09:20:00|13518.4|13514.4|13520|13516|13520|13516|13518.4|13514.4|1382
1613985900000|2021-02-22 09:25:00|13518.4|13514.4|13521.5|13517.5|13521.5|13517.5|13518.4|13514.4|4363
1613986200000|2021-02-22 09:30:00|13523.1|13519.1|13524.7|13520.7|13524.7|13520.7|13523.1|13519.1|2043
1613986500000|2021-02-22 09:35:00|13526.2|13522.2|13524.7|13520.7|13526.2|13522.2|13524.7|13520.7|2283
1613986800000|2021-02-22 09:40:00|13523.1|13519.1|13529.3|13525.3|13529.3|13525.3|13523.1|13519.1|3466
1613987100000|2021-02-22 09:45:00|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|3590
1613987400000|2021-02-22 09:50:00|13529.3|13525.3|13529.3|13525.3|13529.3|13525.3|13527.8|13523.8|3244
1613987700000|2021-02-22 09:55:00|13530.9|13526.9|13529.3|13525.3|13530.9|13526.9|13529.3|13525.3|2202
1613988000000|2021-02-22 10:00:00|13530.9|13526.9|13529.3|13525.3|13530.9|13526.9|13529.3|13525.3|1888
1613988300000|2021-02-22 10:05:00|13530.9|13526.9|13529.3|13525.3|13532.5|13528.5|13529.3|13525.3|3964
1613988600000|2021-02-22 10:10:00|13530.9|13526.9|13530.9|13526.9|13530.9|13526.9|13530.9|13526.9|1038
1613988900000|2021-02-22 10:15:00|13532.5|13528.5|13534|13530|13534|13530|13532.5|13528.5|11736
1613989200000|2021-02-22 10:20:00|13532.5|13528.5|13532.5|13528.5|13534|13530|13532.5|13528.5|2234
1613989500000|2021-02-22 10:25:00|13530.9|13526.9|13532.5|13528.5|13534|13530|13530.9|13526.9|2425
1613989800000|2021-02-22 10:30:00|13530.9|13526.9|13529.3|13525.3|13530.9|13526.9|13529.3|13525.3|5021
1613990100000|2021-02-22 10:35:00|13527.8|13523.8|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|3574
1613990400000|2021-02-22 10:40:00|13529.3|13525.3|13529.3|13525.3|13529.3|13525.3|13527.8|13523.8|1901
1613990700000|2021-02-22 10:45:00|13527.8|13523.8|13529.3|13525.3|13529.3|13525.3|13527.8|13523.8|1730
1613991000000|2021-02-22 10:50:00|13527.8|13523.8|13529.3|13525.3|13529.3|13525.3|13527.8|13523.8|1574
1613991300000|2021-02-22 10:55:00|13527.8|13523.8|13526.2|13522.2|13529.3|13525.3|13526.2|13522.2|1393
1613991600000|2021-02-22 11:00:00|13524.7|13520.7|13524.7|13520.7|13524.7|13520.7|13524.7|13520.7|4320
1613991900000|2021-02-22 11:05:00|13526.2|13522.2|13526.2|13522.2|13526.2|13522.2|13526.2|13522.2|1629
1613992200000|2021-02-22 11:10:00|13524.7|13520.7|13526.2|13522.2|13526.2|13522.2|13524.7|13520.7|5140
1613992500000|2021-02-22 11:15:00|13524.7|13520.7|13524.7|13520.7|13526.2|13522.2|13524.7|13520.7|6354
1613992800000|2021-02-22 11:20:00|13526.2|13522.2|13526.2|13522.2|13526.2|13522.2|13524.7|13520.7|27670
1613993100000|2021-02-22 11:25:00|13524.7|13520.7|13526.2|13522.2|13526.2|13522.2|13524.7|13520.7|522
1613993400000|2021-02-22 11:30:00|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|913
1613993700000|2021-02-22 11:35:00|13529.3|13525.3|13529.3|13525.3|13530.9|13526.9|13529.3|13525.3|1678
1613994000000|2021-02-22 11:40:00|13527.8|13523.8|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|758
1613994300000|2021-02-22 11:45:00|13526.2|13522.2|13523.1|13519.1|13526.2|13522.2|13523.1|13519.1|2497
1613994600000|2021-02-22 11:50:00|13524.7|13520.7|13521.5|13517.5|13524.7|13520.7|13521.5|13517.5|5667
1613994900000|2021-02-22 11:55:00|13520|13516|13520|13516|13521.5|13517.5|13520|13516|4686
1613995200000|2021-02-22 12:00:00|13518.4|13514.4|13520|13516|13520|13516|13516.8|13512.8|5112
1613995500000|2021-02-22 12:05:00|13521.5|13517.5|13520|13516|13521.5|13517.5|13520|13516|620
1613995800000|2021-02-22 12:10:00|13521.5|13517.5|13521.5|13517.5|13521.5|13517.5|13521.5|13517.5|853
1613996100000|2021-02-22 12:15:00|13520|13516|13520|13516|13521.5|13517.5|13520|13516|1695
1613996400000|2021-02-22 12:20:00|13521.5|13517.5|13521.5|13517.5|13523.1|13519.1|13521.5|13517.5|3984
1613996700000|2021-02-22 12:25:00|13520|13516|13518.4|13514.4|13520|13516|13516.8|13512.8|2755
1613997000000|2021-02-22 12:30:00|13520|13516|13520|13516|13520|13516|13518.4|13514.4|3359
1613997300000|2021-02-22 12:35:00|13518.4|13514.4|13516.8|13512.8|13520|13516|13516.8|13512.8|5508
1613997600000|2021-02-22 12:40:00|13515.3|13511.3|13516.8|13512.8|13516.8|13512.8|13515.3|13511.3|3910
1613997900000|2021-02-22 12:45:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|3926
1613998200000|2021-02-22 12:50:00|13520|13516|13520|13516|13521.5|13517.5|13520|13516|5547
1613998500000|2021-02-22 12:55:00|13518.4|13514.4|13518.4|13514.4|13520|13516|13518.4|13514.4|2873
1613998800000|2021-02-22 13:00:00|13520|13516|13520|13516|13523.1|13519.1|13520|13516|8892
1613999100000|2021-02-22 13:05:00|13521.5|13517.5|13523.1|13519.1|13524.7|13520.7|13520|13516|7595
1613999400000|2021-02-22 13:10:00|13524.7|13520.7|13529.3|13525.3|13530.9|13526.9|13523.1|13519.1|33143
1613999700000|2021-02-22 13:15:00|13530.9|13526.9|13530.9|13526.9|13530.9|13526.9|13529.3|13525.3|6026
1614000000000|2021-02-22 13:20:00|13532.5|13528.5|13532.5|13528.5|13538.7|13534.7|13530.9|13526.9|15377
1614000300000|2021-02-22 13:25:00|13534|13530|13534|13530|13535.6|13531.6|13529.3|13525.3|8222
1614000600000|2021-02-22 13:30:00|13532.5|13528.5|13537.2|13533.2|13537.2|13533.2|13532.5|13528.5|5709
1614000900000|2021-02-22 13:35:00|13535.6|13531.6|13537.2|13533.2|13540.3|13536.3|13535.6|13531.6|16659
1614001200000|2021-02-22 13:40:00|13538.7|13534.7|13546.5|13542.5|13546.5|13542.5|13537.2|13533.2|18145
1614001500000|2021-02-22 13:45:00|13545|13541|13548.1|13544.1|13549.7|13545.7|13543.4|13539.4|25805
1614001800000|2021-02-22 13:50:00|13546.5|13542.5|13546.5|13542.5|13549.7|13545.7|13545|13541|40854
1614002100000|2021-02-22 13:55:00|13548.1|13544.1|13545|13541|13548.1|13544.1|13545|13541|12354
1614002400000|2021-02-22 14:00:00|13546.5|13542.5|13541.8|13537.8|13546.5|13542.5|13540.3|13536.3|9847
1614002700000|2021-02-22 14:05:00|13543.4|13539.4|13546.5|13542.5|13546.5|13542.5|13541.8|13537.8|8967
1614003000000|2021-02-22 14:10:00|13545|13541|13543.4|13539.4|13545|13541|13540.3|13536.3|8464
1614003300000|2021-02-22 14:15:00|13545|13541|13540.3|13536.3|13545|13541|13538.7|13534.7|16514
1614003600000|2021-02-22 14:20:00|13541.8|13537.8|13538.7|13534.7|13543.4|13539.4|13538.7|13534.7|12537
1614003900000|2021-02-22 14:25:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13538.7|13534.7|9373
1614004200000|2021-02-22 14:30:00|13538.7|13534.7|13554.3|13550.3|13554.3|13550.3|13534|13530|15526
1614004500000|2021-02-22 14:35:00|13552.8|13548.8|13546.5|13542.5|13554.3|13550.3|13543.4|13539.4|15969
1614004800000|2021-02-22 14:40:00|13548.1|13544.1|13554.3|13550.3|13555.9|13551.9|13546.5|13542.5|16804
1614005100000|2021-02-22 14:45:00|13552.8|13548.8|13554.3|13550.3|13560.6|13556.6|13552.8|13548.8|17432
1614005400000|2021-02-22 14:50:00|13555.9|13551.9|13555.9|13551.9|13555.9|13551.9|13551.2|13547.2|13296
1614005700000|2021-02-22 14:55:00|13554.3|13550.3|13552.8|13548.8|13555.9|13551.9|13551.2|13547.2|7027
1614006000000|2021-02-22 15:00:00|13554.3|13550.3|13551.2|13547.2|13554.3|13550.3|13551.2|13547.2|6980
1614006300000|2021-02-22 15:05:00|13549.7|13545.7|13545|13541|13551.2|13547.2|13543.4|13539.4|8036
1614006600000|2021-02-22 15:10:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13545|13541|10506
1614006900000|2021-02-22 15:15:00|13545.8|13541.8|13548.1|13544.1|13549.7|13545.7|13545|13541|10753
1614007200000|2021-02-22 15:20:00|13546.5|13542.5|13549.7|13545.7|13551.2|13547.2|13545|13541|9388
1614007500000|2021-02-22 15:25:00|13548.1|13544.1|13554.3|13550.3|13554.3|13550.3|13548.1|13544.1|8871
1614007800000|2021-02-22 15:30:00|13555.9|13551.9|13554.3|13550.3|13555.9|13551.9|13552.8|13548.8|10816
1614008100000|2021-02-22 15:35:00|13552.8|13548.8|13555.9|13551.9|13555.9|13551.9|13552.8|13548.8|10582
1614008400000|2021-02-22 15:40:00|13557.5|13553.5|13554.3|13550.3|13557.5|13553.5|13554.3|13550.3|7314
1614008700000|2021-02-22 15:45:00|13552.8|13548.8|13549.7|13545.7|13552.8|13548.8|13549.7|13545.7|7387
1614009000000|2021-02-22 15:50:00|13551.2|13547.2|13552.8|13548.8|13554.3|13550.3|13549.7|13545.7|5121
1614009300000|2021-02-22 15:55:00|13551.2|13547.2|13551.2|13547.2|13552.8|13548.8|13549.7|13545.7|3741
1614009600000|2021-02-22 16:00:00|13549.7|13545.7|13549.7|13545.7|13551.2|13547.2|13549.7|13545.7|31000
1614009900000|2021-02-22 16:05:00|13548.1|13544.1|13549.7|13545.7|13549.7|13545.7|13546.5|13542.5|6672
1614010200000|2021-02-22 16:10:00|13548.1|13544.1|13546.5|13542.5|13549.7|13545.7|13546.5|13542.5|6681
1614010500000|2021-02-22 16:15:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13546.5|13542.5|5690
1614010800000|2021-02-22 16:20:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|6587
1614011100000|2021-02-22 16:25:00|13545|13541|13546.5|13542.5|13548.1|13544.1|13545|13541|8384
1614011400000|2021-02-22 16:30:00|13545|13541|13545|13541|13545|13541|13543.4|13539.4|3984
1614011700000|2021-02-22 16:35:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|4330
1614012000000|2021-02-22 16:40:00|13546.5|13542.5|13549.7|13545.7|13549.7|13545.7|13546.5|13542.5|4819
1614012300000|2021-02-22 16:45:00|13551.2|13547.2|13549.7|13545.7|13552.8|13548.8|13549.7|13545.7|5718
1614012600000|2021-02-22 16:50:00|13548.1|13544.1|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|5646
1614012900000|2021-02-22 16:55:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13545|13541|4154
1614013200000|2021-02-22 17:00:00|13545|13541|13541.8|13537.8|13546.5|13542.5|13541.8|13537.8|9374
1614013500000|2021-02-22 17:05:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|3791
1614013800000|2021-02-22 17:10:00|13543.4|13539.4|13541.8|13537.8|13545|13541|13540.3|13536.3|8822
1614014100000|2021-02-22 17:15:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|1751
1614014400000|2021-02-22 17:20:00|13545|13541|13545|13541|13546.5|13542.5|13543.4|13539.4|8966
1614014700000|2021-02-22 17:25:00|13546.5|13542.5|13540.3|13536.3|13546.5|13542.5|13540.3|13536.3|4875
1614015000000|2021-02-22 17:30:00|13541.8|13537.8|13538.7|13534.7|13541.8|13537.8|13538.7|13534.7|9246
1614015300000|2021-02-22 17:35:00|13540.3|13536.3|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|47207
1614015600000|2021-02-22 17:40:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13538.7|13534.7|11001
1614015900000|2021-02-22 17:45:00|13541.8|13537.8|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|11098
1614016200000|2021-02-22 17:50:00|13538.7|13534.7|13540.3|13536.3|13540.3|13536.3|13538.7|13534.7|3229
1614016500000|2021-02-22 17:55:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|1834
1614016800000|2021-02-22 18:00:00|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|1971
1614017100000|2021-02-22 18:05:00|13541.8|13537.8|13545|13541|13546.5|13542.5|13540.3|13536.3|10508
1614017400000|2021-02-22 18:10:00|13543.4|13539.4|13537.2|13533.2|13543.4|13539.4|13535.6|13531.6|8953
1614017700000|2021-02-22 18:15:00|13538.7|13534.7|13538.7|13534.7|13540.3|13536.3|13537.2|13533.2|7644
1614018000000|2021-02-22 18:20:00|13540.3|13536.3|13543.4|13539.4|13543.4|13539.4|13538.7|13534.7|4431
1614018300000|2021-02-22 18:25:00|13541.8|13537.8|13540.3|13536.3|13543.4|13539.4|13540.3|13536.3|43225
1614018600000|2021-02-22 18:30:00|13541.8|13537.8|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|18386
1614018900000|2021-02-22 18:35:00|13538.7|13534.7|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|19145
1614019200000|2021-02-22 18:40:00|13539.5|13535.5|13538.7|13534.7|13541.8|13537.8|13538.7|13534.7|3547
1614019500000|2021-02-22 18:45:00|13537.2|13533.2|13538.7|13534.7|13538.7|13534.7|13537.2|13533.2|2835
1614019800000|2021-02-22 18:50:00|13537.2|13533.2|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|3507
1614020100000|2021-02-22 18:55:00|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|13534|13530|6159
1614020400000|2021-02-22 19:00:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|4479
1614020700000|2021-02-22 19:05:00|13537.2|13533.2|13537.2|13533.2|13538.7|13534.7|13535.6|13531.6|6263
1614021000000|2021-02-22 19:10:00|13538.7|13534.7|13538.7|13534.7|13540.3|13536.3|13537.2|13533.2|19848
1614021300000|2021-02-22 19:15:00|13537.2|13533.2|13537.2|13533.2|13538.7|13534.7|13537.2|13533.2|2792
1614021600000|2021-02-22 19:20:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13534|13530|4111
1614021900000|2021-02-22 19:25:00|13538.7|13534.7|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|9018
1614022200000|2021-02-22 19:30:00|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|13535.6|13531.6|11914
1614022500000|2021-02-22 19:35:00|13535.6|13531.6|13535.6|13531.6|13535.6|13531.6|13534|13530|7683
1614022800000|2021-02-22 19:40:00|13534|13530|13535.6|13531.6|13535.6|13531.6|13534|13530|12918
1614023100000|2021-02-22 19:45:00|13537.2|13533.2|13534|13530|13537.2|13533.2|13534|13530|6819
1614023400000|2021-02-22 19:50:00|13535.6|13531.6|13535.6|13531.6|13537.2|13533.2|13535.6|13531.6|8282
1614023700000|2021-02-22 19:55:00|13534|13530|13534|13530|13535.6|13531.6|13534|13530|5037
1614024000000|2021-02-22 20:00:00|13532.5|13528.5|13529.3|13525.3|13532.5|13528.5|13529.3|13525.3|23099
1614024300000|2021-02-22 20:05:00|13530.9|13526.9|13532.5|13528.5|13532.5|13528.5|13530.9|13526.9|6612
1614024600000|2021-02-22 20:10:00|13530.9|13526.9|13529.3|13525.3|13532.5|13528.5|13529.3|13525.3|9626
1614024900000|2021-02-22 20:15:00|13530.9|13526.9|13532.5|13528.5|13534|13530|13529.3|13525.3|3948
1614025200000|2021-02-22 20:20:00|13534|13530|13534|13530|13534|13530|13532.5|13528.5|17402
1614025500000|2021-02-22 20:25:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13534|13530|4748
1614025800000|2021-02-22 20:30:00|13535.6|13531.6|13535.6|13531.6|13537.2|13533.2|13535.6|13531.6|3486
1614026100000|2021-02-22 20:35:00|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|13535.6|13531.6|5638
1614026400000|2021-02-22 20:40:00|13538.7|13534.7|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|14227
1614026700000|2021-02-22 20:45:00|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|2079
1614027000000|2021-02-22 20:50:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|2137
1614027300000|2021-02-22 20:55:00|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|13537.2|13533.2|4985
1614027600000|2021-02-22 21:00:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13537.2|13533.2|12465
1614027900000|2021-02-22 21:05:00|13537.2|13533.2|13540.3|13536.3|13540.3|13536.3|13537.2|13533.2|3812
1614028200000|2021-02-22 21:10:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13537.2|13533.2|32107
1614028500000|2021-02-22 21:15:00|13537.2|13533.2|13538.7|13534.7|13538.7|13534.7|13537.2|13533.2|10413
1614028800000|2021-02-22 21:20:00|13537.2|13533.2|13535.6|13531.6|13537.2|13533.2|13535.6|13531.6|6148
1614029100000|2021-02-22 21:25:00|13534|13530|13532.5|13528.5|13534|13530|13532.5|13528.5|4072
1614029400000|2021-02-22 21:30:00|||||||||1994
1614029700000|2021-02-22 21:35:00|||||||||939
1614030000000|2021-02-22 21:40:00|13534|13530|13534|13530|13535.6|13531.6|13534|13530|38588
1614030300000|2021-02-22 21:45:00|||||||||527
1614030600000|2021-02-22 21:50:00|13535.6|13531.6|13534|13530|13535.6|13531.6|13534|13530|3135
1614030900000|2021-02-22 21:55:00|||||||||6833
1614034800000|2021-02-22 23:00:00|13537.2|13533.2|13541.8|13537.8|13541.8|13537.8|13537.2|13533.2|969
1614035100000|2021-02-22 23:05:00|||||||||620
1614035400000|2021-02-22 23:10:00|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|436
1614035700000|2021-02-22 23:15:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|534
1614036000000|2021-02-22 23:20:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|756
1614036300000|2021-02-22 23:25:00|||||||||42
1614036600000|2021-02-22 23:30:00|13543.4|13539.4|13548.1|13544.1|13548.1|13544.1|13543.4|13539.4|2241
1614036900000|2021-02-22 23:35:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13545|13541|683
1614037200000|2021-02-22 23:40:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|430
1614037500000|2021-02-22 23:45:00|13545|13541|13545|13541|13545|13541|13545|13541|547
1614037800000|2021-02-22 23:50:00|||||||||126
1614038100000|2021-02-22 23:55:00|||||||||54
1614038400000|2021-02-23 00:00:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|192
1614038700000|2021-02-23 00:05:00|||||||||6
1614039000000|2021-02-23 00:10:00|13545|13541|13545|13541|13545|13541|13545|13541|503
1614039300000|2021-02-23 00:15:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|2706
1614039600000|2021-02-23 00:20:00|||||||||208
1614039900000|2021-02-23 00:25:00|13541.8|13537.8|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|576
1614040200000|2021-02-23 00:30:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|537
1614040500000|2021-02-23 00:35:00|13545|13541|13545|13541|13545|13541|13545|13541|281
1614040800000|2021-02-23 00:40:00|13543.4|13539.4|13546.5|13542.5|13546.5|13542.5|13543.4|13539.4|948
1614041100000|2021-02-23 00:45:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|406
1614041400000|2021-02-23 00:50:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|1654
1614041700000|2021-02-23 00:55:00|13545|13541|13545|13541|13545|13541|13545|13541|557
1614042000000|2021-02-23 01:00:00|||||||||542
1614042300000|2021-02-23 01:05:00|||||||||126
1614042600000|2021-02-23 01:10:00|||||||||4635
1614042900000|2021-02-23 01:15:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|462
1614043200000|2021-02-23 01:20:00|||||||||608
1614043500000|2021-02-23 01:25:00|||||||||370
1614043800000|2021-02-23 01:30:00|13541.8|13537.8|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|1373
1614044100000|2021-02-23 01:35:00|||||||||259
1614044400000|2021-02-23 01:40:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|609
1614044700000|2021-02-23 01:45:00|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|838
1614045000000|2021-02-23 01:50:00|13538.7|13534.7|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|673
1614045300000|2021-02-23 01:55:00|13540.3|13536.3|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|399
1614045600000|2021-02-23 02:00:00|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|13540.3|13536.3|160
1614045900000|2021-02-23 02:05:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|730
1614046200000|2021-02-23 02:10:00|||||||||271
1614046500000|2021-02-23 02:15:00|||||||||975
1614046800000|2021-02-23 02:20:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|594
1614047100000|2021-02-23 02:25:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|2062
1614047400000|2021-02-23 02:30:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|592
1614047700000|2021-02-23 02:35:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|200
1614048000000|2021-02-23 02:40:00|13545|13541|13545|13541|13545|13541|13543.4|13539.4|587
1614048300000|2021-02-23 02:45:00|||||||||240
1614048600000|2021-02-23 02:50:00|||||||||531
1614048900000|2021-02-23 02:55:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|270
1614049200000|2021-02-23 03:00:00|||||||||227
1614049500000|2021-02-23 03:05:00|||||||||322
1614049800000|2021-02-23 03:10:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|947
1614050100000|2021-02-23 03:15:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|1910
1614050400000|2021-02-23 03:20:00|13549.7|13545.7|13548.1|13544.1|13549.7|13545.7|13548.1|13544.1|2146
1614050700000|2021-02-23 03:25:00|||||||||156
1614051000000|2021-02-23 03:30:00|||||||||83
1614051300000|2021-02-23 03:35:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|1145
1614051600000|2021-02-23 03:40:00|||||||||235
1614051900000|2021-02-23 03:45:00|||||||||109
1614052200000|2021-02-23 03:50:00|13545|13541|13545|13541|13546.5|13542.5|13545|13541|770
1614052500000|2021-02-23 03:55:00|||||||||99
1614052800000|2021-02-23 04:00:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|259
1614053100000|2021-02-23 04:05:00|13545|13541|13545|13541|13545|13541|13545|13541|1584
1614053400000|2021-02-23 04:10:00|||||||||84
1614053700000|2021-02-23 04:15:00|||||||||94
1614054000000|2021-02-23 04:20:00|||||||||203
1614054300000|2021-02-23 04:25:00|||||||||86
1614054600000|2021-02-23 04:30:00|||||||||113
1614054900000|2021-02-23 04:35:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|525
1614055200000|2021-02-23 04:40:00|||||||||104
1614055500000|2021-02-23 04:45:00|||||||||74
1614055800000|2021-02-23 04:50:00|||||||||303
1614056100000|2021-02-23 04:55:00|||||||||320
1614056400000|2021-02-23 05:00:00|||||||||95
1614056700000|2021-02-23 05:05:00|||||||||1160
1614057000000|2021-02-23 05:10:00|||||||||188
1614057300000|2021-02-23 05:15:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|1095
1614057600000|2021-02-23 05:20:00|||||||||127
1614057900000|2021-02-23 05:25:00|||||||||1394
1614058200000|2021-02-23 05:30:00|||||||||5191
1614058500000|2021-02-23 05:35:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|813
1614058800000|2021-02-23 05:40:00|||||||||275
1614059100000|2021-02-23 05:45:00|||||||||90
1614059400000|2021-02-23 05:50:00|||||||||103
1614059700000|2021-02-23 05:55:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|631
1614060000000|2021-02-23 06:00:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|150
1614060300000|2021-02-23 06:05:00|13543.4|13539.4|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|691
1614060600000|2021-02-23 06:10:00|||||||||139
1614060900000|2021-02-23 06:15:00|||||||||502
1614061200000|2021-02-23 06:20:00|||||||||413
1614061500000|2021-02-23 06:25:00|||||||||52
1614061800000|2021-02-23 06:30:00|||||||||361
1614062100000|2021-02-23 06:35:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|324
1614062400000|2021-02-23 06:40:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|3882
1614062700000|2021-02-23 06:45:00|||||||||101
1614063000000|2021-02-23 06:50:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|1269
1614063300000|2021-02-23 06:55:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|1120
1614063600000|2021-02-23 07:00:00|13541.8|13537.8|13545|13541|13545|13541|13541.8|13537.8|1932
1614063900000|2021-02-23 07:05:00|13543.4|13539.4|13540.3|13536.3|13543.4|13539.4|13540.3|13536.3|763
1614064200000|2021-02-23 07:10:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|2092
1614064500000|2021-02-23 07:15:00|13543.4|13539.4|13545|13541|13546.5|13542.5|13541.8|13537.8|3319
1614064800000|2021-02-23 07:20:00|13543.4|13539.4|13538.7|13534.7|13543.4|13539.4|13538.7|13534.7|1325
1614065100000|2021-02-23 07:25:00|13540.3|13536.3|13537.2|13533.2|13540.3|13536.3|13535.6|13531.6|2862
1614065400000|2021-02-23 07:30:00|13535.6|13531.6|13534|13530|13536.4|13532.4|13534|13530|1859
1614065700000|2021-02-23 07:35:00|13532.5|13528.5|13535.6|13531.6|13535.6|13531.6|13532.5|13528.5|1708
1614066000000|2021-02-23 07:40:00|13537.2|13533.2|13535.6|13531.6|13537.2|13533.2|13535.6|13531.6|1338
1614066300000|2021-02-23 07:45:00|13534|13530|13534|13530|13534|13530|13534|13530|1021
1614066600000|2021-02-23 07:50:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13535.6|13531.6|2820
1614066900000|2021-02-23 07:55:00|||||||||4408
1614067200000|2021-02-23 08:00:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13532.5|13528.5|3536
1614067500000|2021-02-23 08:05:00|13538.7|13534.7|13540.3|13536.3|13541.8|13537.8|13537.2|13533.2|11843
1614067800000|2021-02-23 08:10:00|13538.7|13534.7|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|1966
1614068100000|2021-02-23 08:15:00|13534|13530|13535.6|13531.6|13537.2|13533.2|13534|13530|1710
1614068400000|2021-02-23 08:20:00|13534|13530|13534|13530|13535.6|13531.6|13534|13530|1319
1614068700000|2021-02-23 08:25:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13534|13530|14080
1614069000000|2021-02-23 08:30:00|13535.6|13531.6|13534|13530|13535.6|13531.6|13534|13530|2686
1614069300000|2021-02-23 08:35:00|13535.6|13531.6|13534|13530|13537.2|13533.2|13534|13530|3769
1614069600000|2021-02-23 08:40:00|13535.6|13531.6|13532.5|13528.5|13535.6|13531.6|13532.5|13528.5|2964
1614069900000|2021-02-23 08:45:00|13534|13530|13534|13530|13534|13530|13532.5|13528.5|2437
1614070200000|2021-02-23 08:50:00|13535.6|13531.6|13532.5|13528.5|13535.6|13531.6|13532.5|13528.5|4080
1614070500000|2021-02-23 08:55:00|13530.9|13526.9|13527.8|13523.8|13532.5|13528.5|13527.8|13523.8|3651
1614070800000|2021-02-23 09:00:00|13529.3|13525.3|13532.5|13528.5|13532.5|13528.5|13527.8|13523.8|5111
1614071100000|2021-02-23 09:05:00|13534|13530|13532.5|13528.5|13534|13530|13530.9|13526.9|2439
1614071400000|2021-02-23 09:10:00|13534|13530|13530.9|13526.9|13534|13530|13530.9|13526.9|3461
1614071700000|2021-02-23 09:15:00|13532.5|13528.5|13532.5|13528.5|13532.5|13528.5|13530.9|13526.9|1683
1614072000000|2021-02-23 09:20:00|13530.9|13526.9|13530.9|13526.9|13532.5|13528.5|13530.9|13526.9|2169
1614072300000|2021-02-23 09:25:00|13529.3|13525.3|13527.8|13523.8|13530.9|13526.9|13526.2|13522.2|3449
1614072600000|2021-02-23 09:30:00|13529.3|13525.3|13530.9|13526.9|13530.9|13526.9|13527.8|13523.8|5462
1614072900000|2021-02-23 09:35:00|13529.3|13525.3|13532.5|13528.5|13532.5|13528.5|13529.3|13525.3|1860
1614073200000|2021-02-23 09:40:00|13534|13530|13534|13530|13534|13530|13534|13530|2587
1614073500000|2021-02-23 09:45:00|13532.5|13528.5|13534|13530|13534|13530|13532.5|13528.5|3643
1614073800000|2021-02-23 09:50:00|13535.6|13531.6|13534|13530|13535.6|13531.6|13534|13530|23447
1614074100000|2021-02-23 09:55:00|13535.6|13531.6|13534|13530|13535.6|13531.6|13534|13530|5794
1614074400000|2021-02-23 10:00:00|13535.6|13531.6|13535.6|13531.6|13537.2|13533.2|13534|13530|3381
1614074700000|2021-02-23 10:05:00|13537.2|13533.2|13534|13530|13537.2|13533.2|13534|13530|3744
1614075000000|2021-02-23 10:10:00|13532.5|13528.5|13534|13530|13534|13530|13532.5|13528.5|3701
1614075300000|2021-02-23 10:15:00|||||||||695
1614075600000|2021-02-23 10:20:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13535.6|13531.6|3836
1614075900000|2021-02-23 10:25:00|13535.6|13531.6|13538.7|13534.7|13538.7|13534.7|13535.6|13531.6|1281
1614076200000|2021-02-23 10:30:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|3715
1614076500000|2021-02-23 10:35:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|7898
1614076800000|2021-02-23 10:40:00|13541.8|13537.8|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|1149
1614077100000|2021-02-23 10:45:00|13543.4|13539.4|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|1160
1614077400000|2021-02-23 10:50:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|2339
1614077700000|2021-02-23 10:55:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|3402
1614078000000|2021-02-23 11:00:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|2606
1614078300000|2021-02-23 11:05:00|||||||||1565
1614078600000|2021-02-23 11:10:00|13541.8|13537.8|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|2534
1614078900000|2021-02-23 11:15:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|3157
1614079200000|2021-02-23 11:20:00|13541.1|13537.1|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|1233
1614079500000|2021-02-23 11:25:00|13538.7|13534.7|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|1840
1614079800000|2021-02-23 11:30:00|13537.2|13533.2|13537.2|13533.2|13538.7|13534.7|13537.2|13533.2|1240
1614080100000|2021-02-23 11:35:00|13538.7|13534.7|13537.2|13533.2|13538.7|13534.7|13537.2|13533.2|14080
1614080400000|2021-02-23 11:40:00|||||||||893
1614080700000|2021-02-23 11:45:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13535.6|13531.6|3578
1614081000000|2021-02-23 11:50:00|13535.6|13531.6|13537.2|13533.2|13537.2|13533.2|13535.6|13531.6|5701
1614081300000|2021-02-23 11:55:00|13535.6|13531.6|13535.6|13531.6|13537.2|13533.2|13535.6|13531.6|2706
1614081600000|2021-02-23 12:00:00|13537.2|13533.2|13537.2|13533.2|13538.7|13534.7|13535.6|13531.6|12579
1614081900000|2021-02-23 12:05:00|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|13538.7|13534.7|3089
1614082200000|2021-02-23 12:10:00|13537.2|13533.2|13540.3|13536.3|13541.8|13537.8|13537.2|13533.2|2298
1614082500000|2021-02-23 12:15:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13540.3|13536.3|1279
1614082800000|2021-02-23 12:20:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|10852
1614083100000|2021-02-23 12:25:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|4882
1614083400000|2021-02-23 12:30:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|15512
1614083700000|2021-02-23 12:35:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|5499
1614084000000|2021-02-23 12:40:00|13541.8|13537.8|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|3204
1614084300000|2021-02-23 12:45:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|2519
1614084600000|2021-02-23 12:50:00|13541.8|13537.8|13540.3|13536.3|13541.8|13537.8|13538.7|13534.7|4716
1614084900000|2021-02-23 12:55:00|||||||||1105
1614085200000|2021-02-23 13:00:00|13541.8|13537.8|13548.1|13544.1|13548.1|13544.1|13541.8|13537.8|2378
1614085500000|2021-02-23 13:05:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13543.4|13539.4|6588
1614085800000|2021-02-23 13:10:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13543.4|13539.4|7152
1614086100000|2021-02-23 13:15:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13545|13541|8498
1614086400000|2021-02-23 13:20:00|13543.4|13539.4|13538.7|13534.7|13543.4|13539.4|13535.6|13531.6|10962
1614086700000|2021-02-23 13:25:00|13540.3|13536.3|13538.7|13534.7|13541.8|13537.8|13538.7|13534.7|6865
1614087000000|2021-02-23 13:30:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13538.7|13534.7|5203
1614087300000|2021-02-23 13:35:00|13540.3|13536.3|13538.7|13534.7|13540.3|13536.3|13537.2|13533.2|9299
1614087600000|2021-02-23 13:40:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13538.7|13534.7|3119
1614087900000|2021-02-23 13:45:00|13538.7|13534.7|13537.2|13533.2|13538.7|13534.7|13535.6|13531.6|6297
1614088200000|2021-02-23 13:50:00|13535.6|13531.6|13534|13530|13537.2|13533.2|13534|13530|81258
1614088500000|2021-02-23 13:55:00|13532.5|13528.5|13534|13530|13534|13530|13532.5|13528.5|15071
1614088800000|2021-02-23 14:00:00|13535.6|13531.6|13535.6|13531.6|13535.6|13531.6|13532.5|13528.5|38918
1614089100000|2021-02-23 14:05:00|13534|13530|13529.3|13525.3|13535.6|13531.6|13527.8|13523.8|25038
1614089400000|2021-02-23 14:10:00|13527.8|13523.8|13529.3|13525.3|13530.9|13526.9|13527.8|13523.8|4435
1614089700000|2021-02-23 14:15:00|13527.8|13523.8|13526.2|13522.2|13529.3|13525.3|13526.2|13522.2|20533
1614090000000|2021-02-23 14:20:00|13524.7|13520.7|13527.8|13523.8|13527.8|13523.8|13524.7|13520.7|8051
1614090300000|2021-02-23 14:25:00|13526.2|13522.2|13529.3|13525.3|13530.9|13526.9|13526.2|13522.2|18024
1614090600000|2021-02-23 14:30:00|13530.9|13526.9|13538.7|13534.7|13538.7|13534.7|13529.3|13525.3|26569
1614090900000|2021-02-23 14:35:00|13537.2|13533.2|13540.3|13536.3|13543.4|13539.4|13537.2|13533.2|18499
1614091200000|2021-02-23 14:40:00|13541.8|13537.8|13546.5|13542.5|13548.1|13544.1|13540.3|13536.3|18920
1614091500000|2021-02-23 14:45:00|13548.1|13544.1|13551.2|13547.2|13552.8|13548.8|13546.5|13542.5|53834
1614091800000|2021-02-23 14:50:00|13549.7|13545.7|13543.4|13539.4|13552.8|13548.8|13541.8|13537.8|25727
1614092100000|2021-02-23 14:55:00|13541.8|13537.8|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|13516
1614092400000|2021-02-23 15:00:00|13541.1|13537.1|13523.1|13519.1|13541.8|13537.8|13523.1|13519.1|29163
1614092700000|2021-02-23 15:05:00|13524.7|13520.7|13535.6|13531.6|13535.6|13531.6|13523.1|13519.1|99374
1614093000000|2021-02-23 15:10:00|13537.2|13533.2|13535.6|13531.6|13540.3|13536.3|13534|13530|14417
1614093300000|2021-02-23 15:15:00|13534|13530|13530.9|13526.9|13535.6|13531.6|13529.3|13525.3|17761
1614093600000|2021-02-23 15:20:00|13532.5|13528.5|13534|13530|13535.6|13531.6|13530.9|13526.9|26031
1614093900000|2021-02-23 15:25:00|13535.6|13531.6|13543.4|13539.4|13543.4|13539.4|13534|13530|25301
1614094200000|2021-02-23 15:30:00|13545|13541|13549.7|13545.7|13549.7|13545.7|13541.8|13537.8|17107
1614094500000|2021-02-23 15:35:00|13548.1|13544.1|13546.5|13542.5|13549.7|13545.7|13545|13541|12480
1614094800000|2021-02-23 15:40:00|13548.1|13544.1|13552.8|13548.8|13554.3|13550.3|13548.1|13544.1|29434
1614095100000|2021-02-23 15:45:00|13554.3|13550.3|13552.8|13548.8|13555.9|13551.9|13551.2|13547.2|26716
1614095400000|2021-02-23 15:50:00|13551.2|13547.2|13551.2|13547.2|13552.8|13548.8|13548.1|13544.1|64096
1614095700000|2021-02-23 15:55:00|13552.8|13548.8|13551.2|13547.2|13552.8|13548.8|13549.7|13545.7|6635
1614096000000|2021-02-23 16:00:00|13549.7|13545.7|13540.3|13536.3|13549.7|13545.7|13540.3|13536.3|14446
1614096300000|2021-02-23 16:05:00|13541.8|13537.8|13540.3|13536.3|13543.4|13539.4|13538.7|13534.7|8671
1614096600000|2021-02-23 16:10:00|13541.8|13537.8|13549.7|13545.7|13549.7|13545.7|13541.8|13537.8|33520
1614096900000|2021-02-23 16:15:00|13548.1|13544.1|13546.5|13542.5|13549.7|13545.7|13545|13541|13321
1614097200000|2021-02-23 16:20:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13545|13541|7683
1614097500000|2021-02-23 16:25:00|13549.7|13545.7|13548.1|13544.1|13549.7|13545.7|13546.5|13542.5|22217
1614097800000|2021-02-23 16:30:00|13546.5|13542.5|13546.5|13542.5|13549.7|13545.7|13546.5|13542.5|8961
1614098100000|2021-02-23 16:35:00|13545|13541|13546.5|13542.5|13548.1|13544.1|13545|13541|15147
1614098400000|2021-02-23 16:40:00|13548.1|13544.1|13549.7|13545.7|13549.7|13545.7|13546.5|13542.5|9431
1614098700000|2021-02-23 16:45:00|13548.1|13544.1|13546.5|13542.5|13549.7|13545.7|13546.5|13542.5|14462
1614099000000|2021-02-23 16:50:00|13545|13541|13545|13541|13545|13541|13541.8|13537.8|9471
1614099300000|2021-02-23 16:55:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13543.4|13539.4|9311
1614099600000|2021-02-23 17:00:00|13546.5|13542.5|13548.1|13544.1|13549.7|13545.7|13546.5|13542.5|4059
1614099900000|2021-02-23 17:05:00|13549.7|13545.7|13549.7|13545.7|13551.2|13547.2|13548.1|13544.1|4817
1614100200000|2021-02-23 17:10:00|13551.2|13547.2|13551.2|13547.2|13551.2|13547.2|13551.2|13547.2|17421
1614100500000|2021-02-23 17:15:00|13549.7|13545.7|13549.7|13545.7|13551.2|13547.2|13548.1|13544.1|9447
1614100800000|2021-02-23 17:20:00|13551.2|13547.2|13548.1|13544.1|13551.2|13547.2|13546.5|13542.5|27247
1614101100000|2021-02-23 17:25:00|13546.5|13542.5|13543.4|13539.4|13546.5|13542.5|13543.4|13539.4|8540
1614101400000|2021-02-23 17:30:00|13541.8|13537.8|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|9167
1614101700000|2021-02-23 17:35:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|8026
1614102000000|2021-02-23 17:40:00|13545|13541|13545|13541|13545|13541|13543.4|13539.4|7443
1614102300000|2021-02-23 17:45:00|13543.4|13539.4|13543.4|13539.4|13545|13541|13543.4|13539.4|8412
1614102600000|2021-02-23 17:50:00|13545|13541|13541.8|13537.8|13545|13541|13541.8|13537.8|14810
1614102900000|2021-02-23 17:55:00|13543.4|13539.4|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|2284
1614103200000|2021-02-23 18:00:00|13541.8|13537.8|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|7989
1614103500000|2021-02-23 18:05:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|3165
1614103800000|2021-02-23 18:10:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|2943
1614104100000|2021-02-23 18:15:00|13541.8|13537.8|13541.8|13537.8|13541.8|13537.8|13538.7|13534.7|6864
1614104400000|2021-02-23 18:20:00|13543.4|13539.4|13546.5|13542.5|13546.5|13542.5|13541.8|13537.8|7141
1614104700000|2021-02-23 18:25:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13546.5|13542.5|6395
1614105000000|2021-02-23 18:30:00|13546.5|13542.5|13545|13541|13546.5|13542.5|13545|13541|7382
1614105300000|2021-02-23 18:35:00|13543.4|13539.4|13546.5|13542.5|13546.5|13542.5|13543.4|13539.4|4801
1614105600000|2021-02-23 18:40:00|13545|13541|13548.1|13544.1|13549.7|13545.7|13545|13541|26178
1614105900000|2021-02-23 18:45:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|8201
1614106200000|2021-02-23 18:50:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13545|13541|3463
1614106500000|2021-02-23 18:55:00|13545|13541|13545|13541|13546.5|13542.5|13545|13541|2877
1614106800000|2021-02-23 19:00:00|13546.5|13542.5|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|13015
1614107100000|2021-02-23 19:05:00|13546.5|13542.5|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|7925
1614107400000|2021-02-23 19:10:00|13546.5|13542.5|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|4847
1614107700000|2021-02-23 19:15:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|2625
1614108000000|2021-02-23 19:20:00|13545|13541|13545|13541|13546.5|13542.5|13545|13541|24326
1614108300000|2021-02-23 19:25:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|80479
1614108600000|2021-02-23 19:30:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|2456
1614108900000|2021-02-23 19:35:00|13548.1|13544.1|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|7276
1614109200000|2021-02-23 19:40:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13545|13541|3339
1614109500000|2021-02-23 19:45:00|||||||||4683
1614109800000|2021-02-23 19:50:00|13548.1|13544.1|13545|13541|13548.1|13544.1|13545|13541|4731
1614110100000|2021-02-23 19:55:00|13546.5|13542.5|13543.4|13539.4|13546.5|13542.5|13543.4|13539.4|10664
1614110400000|2021-02-23 20:00:00|13545|13541|13545|13541|13545|13541|13545|13541|4357
1614110700000|2021-02-23 20:05:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|35776
1614111000000|2021-02-23 20:10:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|12013
1614111300000|2021-02-23 20:15:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13545|13541|18973
1614111600000|2021-02-23 20:20:00|13545|13541|13545|13541|13545|13541|13543.4|13539.4|33877
1614111900000|2021-02-23 20:25:00|13543.4|13539.4|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|10207
1614112200000|2021-02-23 20:30:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|2303
1614112500000|2021-02-23 20:35:00|13538.7|13534.7|13541.8|13537.8|13541.8|13537.8|13538.7|13534.7|3087
1614112800000|2021-02-23 20:40:00|||||||||23489
1614113100000|2021-02-23 20:45:00|13543.4|13539.4|13543.4|13539.4|13545|13541|13543.4|13539.4|2359
1614113400000|2021-02-23 20:50:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|2796
1614113700000|2021-02-23 20:55:00|13545|13541|13545|13541|13546.5|13542.5|13545|13541|2768
1614114000000|2021-02-23 21:00:00|13546.5|13542.5|13549.7|13545.7|13549.7|13545.7|13545|13541|6173
1614114300000|2021-02-23 21:05:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13548.1|13544.1|116226
1614114600000|2021-02-23 21:10:00|13549.7|13545.7|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|21086
1614114900000|2021-02-23 21:15:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13548.1|13544.1|5004
1614115200000|2021-02-23 21:20:00|13549.7|13545.7|13549.7|13545.7|13551.2|13547.2|13549.7|13545.7|2013
1614115500000|2021-02-23 21:25:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|2992
1614115800000|2021-02-23 21:30:00|13549.7|13545.7|13551.2|13547.2|13551.2|13547.2|13549.7|13545.7|5059
1614116100000|2021-02-23 21:35:00|13549.7|13545.7|13552.8|13548.8|13552.8|13548.8|13549.7|13545.7|10211
1614116400000|2021-02-23 21:40:00|13554.3|13550.3|13555.9|13551.9|13555.9|13551.9|13554.3|13550.3|6307
1614116700000|2021-02-23 21:45:00|13554.3|13550.3|13555.9|13551.9|13555.9|13551.9|13554.3|13550.3|5352
1614117000000|2021-02-23 21:50:00|13554.3|13550.3|13555.9|13551.9|13555.9|13551.9|13554.3|13550.3|4537
1614117300000|2021-02-23 21:55:00|13557.5|13553.5|13557.5|13553.5|13557.5|13553.5|13557.5|13553.5|3002
1614121200000|2021-02-23 23:00:00|13559|13555|13570|13566|13573.1|13569.1|13558.3|13554.3|10903
1614121500000|2021-02-23 23:05:00|13571.5|13567.5|13570|13566|13571.5|13567.5|13568.4|13564.4|1498
1614121800000|2021-02-23 23:10:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|6770
1614122100000|2021-02-23 23:15:00|13566.8|13562.8|13570|13566|13571.5|13567.5|13566.8|13562.8|4409
1614122400000|2021-02-23 23:20:00|13568.4|13564.4|13565.3|13561.3|13570|13566|13565.3|13561.3|5141
1614122700000|2021-02-23 23:25:00|13566.8|13562.8|13565.3|13561.3|13566.8|13562.8|13565.3|13561.3|3497
1614123000000|2021-02-23 23:30:00|13566.8|13562.8|13560.6|13556.6|13566.8|13562.8|13560.6|13556.6|5163
1614123300000|2021-02-23 23:35:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|4439
1614123600000|2021-02-23 23:40:00|13563.7|13559.7|13562.2|13558.2|13563.7|13559.7|13562.2|13558.2|1155
1614123900000|2021-02-23 23:45:00|||||||||210
1614124200000|2021-02-23 23:50:00|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|1164
1614124500000|2021-02-23 23:55:00|13562.2|13558.2|13560.6|13556.6|13562.2|13558.2|13560.6|13556.6|1864
1614124800000|2021-02-24 00:00:00|13559|13555|13557.5|13553.5|13559|13555|13555.9|13551.9|5924
1614125100000|2021-02-24 00:05:00|13559|13555|13559|13555|13560.6|13556.6|13559|13555|2471
1614125400000|2021-02-24 00:10:00|13557.5|13553.5|13559|13555|13559|13555|13557.5|13553.5|2447
1614125700000|2021-02-24 00:15:00|13557.5|13553.5|13557.5|13553.5|13559|13555|13555.9|13551.9|3166
1614126000000|2021-02-24 00:20:00|13559|13555|13557.5|13553.5|13559|13555|13557.5|13553.5|1091
1614126300000|2021-02-24 00:25:00|13559|13555|13559|13555|13560.6|13556.6|13559|13555|278
1614126600000|2021-02-24 00:30:00|13557.5|13553.5|13559|13555|13559|13555|13557.5|13553.5|2143
1614126900000|2021-02-24 00:35:00|13557.5|13553.5|13555.9|13551.9|13557.5|13553.5|13555.9|13551.9|845
1614127200000|2021-02-24 00:40:00|13554.3|13550.3|13555.9|13551.9|13555.9|13551.9|13554.3|13550.3|843
1614127500000|2021-02-24 00:45:00|13554.3|13550.3|13555.9|13551.9|13555.9|13551.9|13554.3|13550.3|1020
1614127800000|2021-02-24 00:50:00|13557.5|13553.5|13559|13555|13559|13555|13557.5|13553.5|1007
1614128100000|2021-02-24 00:55:00|13557.5|13553.5|13559|13555|13560.6|13556.6|13557.5|13553.5|1317
1614128400000|2021-02-24 01:00:00|13560.6|13556.6|13563.7|13559.7|13563.7|13559.7|13559|13555|5003
1614128700000|2021-02-24 01:05:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|1238
1614129000000|2021-02-24 01:10:00|13560.6|13556.6|13559|13555|13560.6|13556.6|13559|13555|1249
1614129300000|2021-02-24 01:15:00|13557.5|13553.5|13555.9|13551.9|13557.5|13553.5|13555.9|13551.9|1152
1614129600000|2021-02-24 01:20:00|13554.3|13550.3|13549.7|13545.7|13555.9|13551.9|13548.1|13544.1|4603
1614129900000|2021-02-24 01:25:00|13551.2|13547.2|13554.3|13550.3|13554.3|13550.3|13549.7|13545.7|5613
1614130200000|2021-02-24 01:30:00|13555.9|13551.9|13555.9|13551.9|13557.5|13553.5|13554.3|13550.3|1960
1614130500000|2021-02-24 01:35:00|13554.3|13550.3|13557.5|13553.5|13559|13555|13554.3|13550.3|1315
1614130800000|2021-02-24 01:40:00|13559|13555|13557.5|13553.5|13559|13555|13557.5|13553.5|1313
1614131100000|2021-02-24 01:45:00|13555.9|13551.9|13555.9|13551.9|13559|13555|13555.9|13551.9|4817
1614131400000|2021-02-24 01:50:00|13557.5|13553.5|13557.5|13553.5|13557.5|13553.5|13555.9|13551.9|263
1614131700000|2021-02-24 01:55:00|13555.9|13551.9|13559|13555|13559|13555|13555.9|13551.9|4210
1614132000000|2021-02-24 02:00:00|13557.5|13553.5|13559|13555|13559|13555|13555.9|13551.9|1647
1614132300000|2021-02-24 02:05:00|13557.5|13553.5|13557.5|13553.5|13559|13555|13557.5|13553.5|395
1614132600000|2021-02-24 02:10:00|13559|13555|13557.5|13553.5|13559|13555|13557.5|13553.5|1436
1614132900000|2021-02-24 02:15:00|13555.9|13551.9|13557.5|13553.5|13557.5|13553.5|13555.9|13551.9|809
1614133200000|2021-02-24 02:20:00|||||||||1190
1614133500000|2021-02-24 02:25:00|13559|13555|13559|13555|13559|13555|13559|13555|414
1614133800000|2021-02-24 02:30:00|13560.6|13556.6|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|1491
1614134100000|2021-02-24 02:35:00|13560.6|13556.6|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|752
1614134400000|2021-02-24 02:40:00|13563.7|13559.7|13563.7|13559.7|13565.3|13561.3|13563.7|13559.7|1907
1614134700000|2021-02-24 02:45:00|13562.2|13558.2|13562.2|13558.2|13563.7|13559.7|13562.2|13558.2|935
1614135000000|2021-02-24 02:50:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|560
1614135300000|2021-02-24 02:55:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|316
1614135600000|2021-02-24 03:00:00|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|1349
1614135900000|2021-02-24 03:05:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|424
1614136200000|2021-02-24 03:10:00|13560.6|13556.6|13560.6|13556.6|13562.2|13558.2|13560.6|13556.6|660
1614136500000|2021-02-24 03:15:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|654
1614136800000|2021-02-24 03:20:00|13560.6|13556.6|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|1322
1614137100000|2021-02-24 03:25:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|1787
1614137400000|2021-02-24 03:30:00|13562.9|13558.9|13560.6|13556.6|13562.9|13558.9|13560.6|13556.6|938
1614137700000|2021-02-24 03:35:00|13559|13555|13560.6|13556.6|13560.6|13556.6|13559|13555|529
1614138000000|2021-02-24 03:40:00|13559|13555|13557.5|13553.5|13559|13555|13557.5|13553.5|1139
1614138300000|2021-02-24 03:45:00|13559|13555|13559|13555|13560.6|13556.6|13559|13555|778
1614138600000|2021-02-24 03:50:00|||||||||1594
1614138900000|2021-02-24 03:55:00|||||||||192
1614139200000|2021-02-24 04:00:00|13557.5|13553.5|13557.5|13553.5|13557.5|13553.5|13557.5|13553.5|544
1614139500000|2021-02-24 04:05:00|13559|13555|13560.6|13556.6|13560.6|13556.6|13557.5|13553.5|1577
1614139800000|2021-02-24 04:10:00|13559|13555|13560.6|13556.6|13562.2|13558.2|13559|13555|1092
1614140100000|2021-02-24 04:15:00|||||||||1816
1614140400000|2021-02-24 04:20:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|1058
1614140700000|2021-02-24 04:25:00|||||||||401
1614141000000|2021-02-24 04:30:00|||||||||2169
1614141300000|2021-02-24 04:35:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|1079
1614141600000|2021-02-24 04:40:00|||||||||2718
1614141900000|2021-02-24 04:45:00|13565.3|13561.3|13565.3|13561.3|13565.3|13561.3|13565.3|13561.3|740
1614142200000|2021-02-24 04:50:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|177
1614142500000|2021-02-24 04:55:00|13562.2|13558.2|13562.2|13558.2|13563.7|13559.7|13562.2|13558.2|849
1614142800000|2021-02-24 05:00:00|||||||||132
1614143100000|2021-02-24 05:05:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|660
1614143400000|2021-02-24 05:10:00|13562.2|13558.2|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|563
1614143700000|2021-02-24 05:15:00|13562.2|13558.2|13562.2|13558.2|13563.7|13559.7|13560.6|13556.6|1314
1614144000000|2021-02-24 05:20:00|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|1182
1614144300000|2021-02-24 05:25:00|||||||||1389
1614144600000|2021-02-24 05:30:00|13562.2|13558.2|13560.6|13556.6|13562.2|13558.2|13560.6|13556.6|1330
1614144900000|2021-02-24 05:35:00|||||||||25
1614145200000|2021-02-24 05:40:00|13559|13555|13560.6|13556.6|13560.6|13556.6|13559|13555|586
1614145500000|2021-02-24 05:45:00|13562.2|13558.2|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|651
1614145800000|2021-02-24 05:50:00|13560.6|13556.6|13562.2|13558.2|13562.2|13558.2|13560.6|13556.6|5910
1614146100000|2021-02-24 05:55:00|13563.7|13559.7|13565.3|13561.3|13565.3|13561.3|13562.2|13558.2|1265
1614146400000|2021-02-24 06:00:00|13563.7|13559.7|13563.7|13559.7|13565.3|13561.3|13563.7|13559.7|313
1614146700000|2021-02-24 06:05:00|13565.3|13561.3|13563.7|13559.7|13565.3|13561.3|13563.7|13559.7|726
1614147000000|2021-02-24 06:10:00|13565.3|13561.3|13566.8|13562.8|13566.8|13562.8|13565.3|13561.3|866
1614147300000|2021-02-24 06:15:00|13568.4|13564.4|13565.3|13561.3|13568.4|13564.4|13565.3|13561.3|1822
1614147600000|2021-02-24 06:20:00|13566.8|13562.8|13568.4|13564.4|13568.4|13564.4|13565.3|13561.3|1277
1614147900000|2021-02-24 06:25:00|13566.8|13562.8|13566.8|13562.8|13566.8|13562.8|13566.8|13562.8|1041
1614148200000|2021-02-24 06:30:00|13565.3|13561.3|13566.8|13562.8|13566.8|13562.8|13565.3|13561.3|1004
1614148500000|2021-02-24 06:35:00|13565.3|13561.3|13565.3|13561.3|13565.3|13561.3|13565.3|13561.3|875
1614148800000|2021-02-24 06:40:00|13566.8|13562.8|13565.3|13561.3|13566.8|13562.8|13565.3|13561.3|645
1614149100000|2021-02-24 06:45:00|||||||||623
1614149400000|2021-02-24 06:50:00|13566.8|13562.8|13566.8|13562.8|13566.8|13562.8|13565.3|13561.3|458
1614149700000|2021-02-24 06:55:00|13568.4|13564.4|13568.4|13564.4|13568.4|13564.4|13566.8|13562.8|1117
1614150000000|2021-02-24 07:00:00|13566.8|13562.8|13565.3|13561.3|13566.8|13562.8|13565.3|13561.3|2103
1614150300000|2021-02-24 07:05:00|13566.8|13562.8|13562.2|13558.2|13566.8|13562.8|13562.2|13558.2|10259
1614150600000|2021-02-24 07:10:00|13563.7|13559.7|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|1474
1614150900000|2021-02-24 07:15:00|13562.2|13558.2|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|3154
1614151200000|2021-02-24 07:20:00|13562.2|13558.2|13563.7|13559.7|13563.7|13559.7|13562.2|13558.2|1229
1614151500000|2021-02-24 07:25:00|13565.3|13561.3|13563.7|13559.7|13565.3|13561.3|13562.2|13558.2|7140
1614151800000|2021-02-24 07:30:00|13562.2|13558.2|13562.2|13558.2|13563.7|13559.7|13562.2|13558.2|1467
1614152100000|2021-02-24 07:35:00|13560.6|13556.6|13559|13555|13562.2|13558.2|13557.5|13553.5|2585
1614152400000|2021-02-24 07:40:00|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|13560.6|13556.6|1570
1614152700000|2021-02-24 07:45:00|13559|13555|13560.6|13556.6|13562.2|13558.2|13559|13555|2492
1614153000000|2021-02-24 07:50:00|||||||||588
1614153300000|2021-02-24 07:55:00|13562.2|13558.2|13560.6|13556.6|13562.2|13558.2|13560.6|13556.6|2017
1614153600000|2021-02-24 08:00:00|13562.2|13558.2|13563.7|13559.7|13563.7|13559.7|13560.6|13556.6|6616
1614153900000|2021-02-24 08:05:00|13562.2|13558.2|13557.5|13553.5|13563.7|13559.7|13555.9|13551.9|3263
1614154200000|2021-02-24 08:10:00|13559|13555|13559|13555|13560.6|13556.6|13557.5|13553.5|19571
1614154500000|2021-02-24 08:15:00|13560.6|13556.6|13560.6|13556.6|13562.2|13558.2|13559|13555|12234
1614154800000|2021-02-24 08:20:00|13559|13555|13559|13555|13560.6|13556.6|13559|13555|4098
1614155100000|2021-02-24 08:25:00|13557.5|13553.5|13552.8|13548.8|13557.5|13553.5|13552.8|13548.8|3169
1614155400000|2021-02-24 08:30:00|13551.2|13547.2|13551.2|13547.2|13552.8|13548.8|13549.7|13545.7|5445
1614155700000|2021-02-24 08:35:00|13552.8|13548.8|13551.2|13547.2|13552.8|13548.8|13551.2|13547.2|2615
1614156000000|2021-02-24 08:40:00|13552.8|13548.8|13552.8|13548.8|13552.8|13548.8|13552.8|13548.8|1624
1614156300000|2021-02-24 08:45:00|13551.2|13547.2|13552.8|13548.8|13552.8|13548.8|13551.2|13547.2|2345
1614156600000|2021-02-24 08:50:00|13551.2|13547.2|13549.7|13545.7|13551.2|13547.2|13549.7|13545.7|2400
1614156900000|2021-02-24 08:55:00|13548.1|13544.1|13546.5|13542.5|13549.7|13545.7|13546.5|13542.5|6948
1614157200000|2021-02-24 09:00:00|13545|13541|13548.1|13544.1|13549.7|13545.7|13545|13541|4647
1614157500000|2021-02-24 09:05:00|13549.7|13545.7|13549.7|13545.7|13551.2|13547.2|13548.1|13544.1|3059
1614157800000|2021-02-24 09:10:00|13548.1|13544.1|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|1873
1614158100000|2021-02-24 09:15:00|13548.1|13544.1|13546.5|13542.5|13549.7|13545.7|13546.5|13542.5|2029
1614158400000|2021-02-24 09:20:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|1163
1614158700000|2021-02-24 09:25:00|13549.7|13545.7|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|5415
1614159000000|2021-02-24 09:30:00|13548.1|13544.1|13549.7|13545.7|13549.7|13545.7|13548.1|13544.1|1848
1614159300000|2021-02-24 09:35:00|13548.1|13544.1|13546.5|13542.5|13548.1|13544.1|13545|13541|12461
1614159600000|2021-02-24 09:40:00|13545|13541|13545|13541|13545|13541|13545|13541|1907
1614159900000|2021-02-24 09:45:00|13543.4|13539.4|13543.4|13539.4|13545|13541|13543.4|13539.4|2231
1614160200000|2021-02-24 09:50:00|13545|13541|13545|13541|13545|13541|13541.8|13537.8|4833
1614160500000|2021-02-24 09:55:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|3971
1614160800000|2021-02-24 10:00:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|1060
1614161100000|2021-02-24 10:05:00|13548.1|13544.1|13546.5|13542.5|13548.1|13544.1|13546.5|13542.5|2075
1614161400000|2021-02-24 10:10:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13545|13541|6351
1614161700000|2021-02-24 10:15:00|13545|13541|13543.4|13539.4|13546.5|13542.5|13541.8|13537.8|30730
1614162000000|2021-02-24 10:20:00|13545|13541|13546.5|13542.5|13546.5|13542.5|13543.4|13539.4|2988
1614162300000|2021-02-24 10:25:00|13545|13541|13545|13541|13546.5|13542.5|13545|13541|4230
1614162600000|2021-02-24 10:30:00|13543.4|13539.4|13545|13541|13545|13541|13543.4|13539.4|4560
1614162900000|2021-02-24 10:35:00|13546.5|13542.5|13546.5|13542.5|13548.1|13544.1|13545|13541|3953
1614163200000|2021-02-24 10:40:00|13548.1|13544.1|13548.1|13544.1|13548.1|13544.1|13546.5|13542.5|22081
1614163500000|2021-02-24 10:45:00|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|13546.5|13542.5|2849
1614163800000|2021-02-24 10:50:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|2622
1614164100000|2021-02-24 10:55:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|3229
1614164400000|2021-02-24 11:00:00|13541.8|13537.8|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|6493
1614164700000|2021-02-24 11:05:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|7579
1614165000000|2021-02-24 11:10:00|13543.4|13539.4|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|2283
1614165300000|2021-02-24 11:15:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13540.3|13536.3|4211
1614165600000|2021-02-24 11:20:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13540.3|13536.3|4803
1614165900000|2021-02-24 11:25:00|13541.8|13537.8|13538.7|13534.7|13541.8|13537.8|13538.7|13534.7|2122
1614166200000|2021-02-24 11:30:00|13540.3|13536.3|13541.8|13537.8|13541.8|13537.8|13538.7|13534.7|5601
1614166500000|2021-02-24 11:35:00|13543.4|13539.4|13545|13541|13545|13541|13541.8|13537.8|1957
1614166800000|2021-02-24 11:40:00|13543.4|13539.4|13543.4|13539.4|13545|13541|13543.4|13539.4|6004
1614167100000|2021-02-24 11:45:00|13545|13541|13543.4|13539.4|13545|13541|13543.4|13539.4|3959
1614167400000|2021-02-24 11:50:00|||||||||1516
1614167700000|2021-02-24 11:55:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|3606
1614168000000|2021-02-24 12:00:00|13545|13541|13545|13541|13545|13541|13545|13541|2298
1614168300000|2021-02-24 12:05:00|||||||||8496
1614168600000|2021-02-24 12:10:00|||||||||1969
1614168900000|2021-02-24 12:15:00|13543.4|13539.4|13541.8|13537.8|13543.4|13539.4|13541.8|13537.8|1952
1614169200000|2021-02-24 12:20:00|13543.4|13539.4|13543.4|13539.4|13545|13541|13541.8|13537.8|2502
1614169500000|2021-02-24 12:25:00|13541.8|13537.8|13538.7|13534.7|13541.8|13537.8|13538.7|13534.7|5975
1614169800000|2021-02-24 12:30:00|13540.3|13536.3|13538.7|13534.7|13540.3|13536.3|13538.7|13534.7|5033
1614170100000|2021-02-24 12:35:00|13537.2|13533.2|13535.6|13531.6|13538.7|13534.7|13534|13530|8419
1614170400000|2021-02-24 12:40:00|13537.2|13533.2|13538.7|13534.7|13540.3|13536.3|13537.2|13533.2|3106
1614170700000|2021-02-24 12:45:00|13537.2|13533.2|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|6496
1614171000000|2021-02-24 12:50:00|13537.2|13533.2|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|4240
1614171300000|2021-02-24 12:55:00|13537.2|13533.2|13534|13530|13537.2|13533.2|13530.9|13526.9|15163
1614171600000|2021-02-24 13:00:00|13532.5|13528.5|13532.5|13528.5|13534|13530|13529.3|13525.3|7072
1614171900000|2021-02-24 13:05:00|13534|13530|13530.9|13526.9|13534|13530|13530.9|13526.9|6101
1614172200000|2021-02-24 13:10:00|13532.5|13528.5|13527.8|13523.8|13532.5|13528.5|13527.8|13523.8|10674
1614172500000|2021-02-24 13:15:00|13529.3|13525.3|13520|13516|13529.3|13525.3|13520|13516|11473
1614172800000|2021-02-24 13:20:00|13521.5|13517.5|13523.1|13519.1|13526.2|13522.2|13518.4|13514.4|10500
1614173100000|2021-02-24 13:25:00|13524.7|13520.7|13524.7|13520.7|13527.8|13523.8|13523.1|13519.1|8327
1614173400000|2021-02-24 13:30:00|13523.1|13519.1|13521.5|13517.5|13523.1|13519.1|13520|13516|10417
1614173700000|2021-02-24 13:35:00|13520|13516|13518.4|13514.4|13521.5|13517.5|13516.8|13512.8|18756
1614174000000|2021-02-24 13:40:00|13516.8|13512.8|13512.2|13508.2|13520|13516|13512.2|13508.2|22907
1614174300000|2021-02-24 13:45:00|13513.7|13509.7|13499.7|13495.7|13513.7|13509.7|13499.7|13495.7|20432
1614174600000|2021-02-24 13:50:00|13501.2|13497.2|13501.2|13497.2|13507.5|13503.5|13499.7|13495.7|18632
1614174900000|2021-02-24 13:55:00|13499.7|13495.7|13505.9|13501.9|13505.9|13501.9|13496.5|13492.5|15382
1614175200000|2021-02-24 14:00:00|13507.5|13503.5|13509|13505|13510.6|13506.6|13505.9|13501.9|10798
1614175500000|2021-02-24 14:05:00|13507.5|13503.5|13505.9|13501.9|13507.5|13503.5|13504.3|13500.3|7858
1614175800000|2021-02-24 14:10:00|13504.3|13500.3|13505.9|13501.9|13507.5|13503.5|13501.2|13497.2|19091
1614176100000|2021-02-24 14:15:00|13504.3|13500.3|13498.1|13494.1|13504.3|13500.3|13498.1|13494.1|8541
1614176400000|2021-02-24 14:20:00|13496.5|13492.5|13501.2|13497.2|13501.2|13497.2|13493.4|13489.4|12624
1614176700000|2021-02-24 14:25:00|13502.8|13498.8|13496.5|13492.5|13502.8|13498.8|13496.5|13492.5|13694
1614177000000|2021-02-24 14:30:00|13495|13491|13490.3|13486.3|13496.5|13492.5|13488.7|13484.7|22885
1614177300000|2021-02-24 14:35:00|13491.8|13487.8|13495|13491|13496.5|13492.5|13488.7|13484.7|9533
1614177600000|2021-02-24 14:40:00|13496.5|13492.5|13495|13491|13502.8|13498.8|13495|13491|27837
1614177900000|2021-02-24 14:45:00|13496.5|13492.5|13491.8|13487.8|13496.5|13492.5|13491.8|13487.8|21090
1614178200000|2021-02-24 14:50:00|13493.4|13489.4|13495|13491|13496.5|13492.5|13491.8|13487.8|14305
1614178500000|2021-02-24 14:55:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13491.8|13487.8|16921
1614178800000|2021-02-24 15:00:00|13493.4|13489.4|13501.2|13497.2|13501.2|13497.2|13493.4|13489.4|19273
1614179100000|2021-02-24 15:05:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13496.5|13492.5|17605
1614179400000|2021-02-24 15:10:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13496.5|13492.5|8013
1614179700000|2021-02-24 15:15:00|13499.7|13495.7|13509|13505|13509|13505|13499.7|13495.7|10058
1614180000000|2021-02-24 15:20:00|13507.5|13503.5|13515.3|13511.3|13516.8|13512.8|13507.5|13503.5|19173
1614180300000|2021-02-24 15:25:00|13516.8|13512.8|13509|13505|13516.8|13512.8|13509|13505|19253
1614180600000|2021-02-24 15:30:00|13510.6|13506.6|13509|13505|13513.7|13509.7|13505.9|13501.9|13346
1614180900000|2021-02-24 15:35:00|13510.6|13506.6|13505.9|13501.9|13510.6|13506.6|13502.8|13498.8|35356
1614181200000|2021-02-24 15:40:00|13504.3|13500.3|13509|13505|13510.6|13506.6|13504.3|13500.3|5221
1614181500000|2021-02-24 15:45:00|13507.5|13503.5|13512.2|13508.2|13512.2|13508.2|13505.9|13501.9|9068
1614181800000|2021-02-24 15:50:00|13510.6|13506.6|13510.6|13506.6|13515.3|13511.3|13510.6|13506.6|11209
1614182100000|2021-02-24 15:55:00|13512.2|13508.2|13515.3|13511.3|13516.8|13512.8|13510.6|13506.6|11219
1614182400000|2021-02-24 16:00:00|13516.8|13512.8|13512.2|13508.2|13516.8|13512.8|13512.2|13508.2|5452
1614182700000|2021-02-24 16:05:00|13510.6|13506.6|13512.2|13508.2|13512.2|13508.2|13509|13505|8139
1614183000000|2021-02-24 16:10:00|13510.6|13506.6|13516.8|13512.8|13520|13516|13510.6|13506.6|4669
1614183300000|2021-02-24 16:15:00|13515.3|13511.3|13518.4|13514.4|13518.4|13514.4|13513.7|13509.7|5997
1614183600000|2021-02-24 16:20:00|13520|13516|13524.7|13520.7|13524.7|13520.7|13518.4|13514.4|10054
1614183900000|2021-02-24 16:25:00|13523.1|13519.1|13521.5|13517.5|13524.7|13520.7|13520|13516|9725
1614184200000|2021-02-24 16:30:00|13520|13516|13520|13516|13523.1|13519.1|13520|13516|12337
1614184500000|2021-02-24 16:35:00|13521.5|13517.5|13521.5|13517.5|13524.7|13520.7|13520|13516|15601
1614184800000|2021-02-24 16:40:00|13520|13516|13520|13516|13521.5|13517.5|13518.4|13514.4|9115
1614185100000|2021-02-24 16:45:00|13518.4|13514.4|13521.5|13517.5|13521.5|13517.5|13518.4|13514.4|1891
1614185400000|2021-02-24 16:50:00|13523.1|13519.1|13526.2|13522.2|13526.2|13522.2|13523.1|13519.1|9921
1614185700000|2021-02-24 16:55:00|13524.7|13520.7|13526.2|13522.2|13527.8|13523.8|13524.7|13520.7|5195
1614186000000|2021-02-24 17:00:00|13524.7|13520.7|13523.1|13519.1|13526.2|13522.2|13523.1|13519.1|10082
1614186300000|2021-02-24 17:05:00|13524.7|13520.7|13524.7|13520.7|13524.7|13520.7|13523.1|13519.1|4912
1614186600000|2021-02-24 17:10:00|13526.2|13522.2|13527.8|13523.8|13527.8|13523.8|13526.2|13522.2|2767
1614186900000|2021-02-24 17:15:00|13526.2|13522.2|13529.3|13525.3|13529.3|13525.3|13524.7|13520.7|4597
1614187200000|2021-02-24 17:20:00|13527.8|13523.8|13527.8|13523.8|13529.3|13525.3|13526.2|13522.2|7933
1614187500000|2021-02-24 17:25:00|13529.3|13525.3|13527.8|13523.8|13530.9|13526.9|13527.8|13523.8|1782
1614187800000|2021-02-24 17:30:00|13526.2|13522.2|13529.3|13525.3|13529.3|13525.3|13526.2|13522.2|6453
1614188100000|2021-02-24 17:35:00|||||||||1197
1614188400000|2021-02-24 17:40:00|13527.8|13523.8|13527.8|13523.8|13529.3|13525.3|13527.8|13523.8|6869
1614188700000|2021-02-24 17:45:00|13529.3|13525.3|13529.3|13525.3|13529.3|13525.3|13529.3|13525.3|9152
1614189000000|2021-02-24 17:50:00|13530.9|13526.9|13530.9|13526.9|13532.5|13528.5|13529.3|13525.3|3433
1614189300000|2021-02-24 17:55:00|13529.3|13525.3|13526.2|13522.2|13530.9|13526.9|13526.2|13522.2|4573
1614189600000|2021-02-24 18:00:00|13527.8|13523.8|13518.4|13514.4|13527.8|13523.8|13518.4|13514.4|12844
1614189900000|2021-02-24 18:05:00|13520|13516|13520|13516|13523.1|13519.1|13516.8|13512.8|6184
1614190200000|2021-02-24 18:10:00|13521.5|13517.5|13520|13516|13521.5|13517.5|13518.4|13514.4|4664
1614190500000|2021-02-24 18:15:00|13521.5|13517.5|13524.7|13520.7|13526.2|13522.2|13521.5|13517.5|7287
1614190800000|2021-02-24 18:20:00|13526.2|13522.2|13527.8|13523.8|13527.8|13523.8|13524.7|13520.7|3597
1614191100000|2021-02-24 18:25:00|13526.2|13522.2|13529.3|13525.3|13529.3|13525.3|13526.2|13522.2|14354
1614191400000|2021-02-24 18:30:00|13527.8|13523.8|13526.2|13522.2|13527.8|13523.8|13526.2|13522.2|7591
1614191700000|2021-02-24 18:35:00|13524.7|13520.7|13524.7|13520.7|13526.2|13522.2|13523.1|13519.1|6404
1614192000000|2021-02-24 18:40:00|13523.1|13519.1|13523.1|13519.1|13524.7|13520.7|13523.1|13519.1|5159
1614192300000|2021-02-24 18:45:00|13521.5|13517.5|13520|13516|13523.1|13519.1|13518.4|13514.4|2843
1614192600000|2021-02-24 18:50:00|13518.4|13514.4|13520|13516|13520|13516|13518.4|13514.4|3412
1614192900000|2021-02-24 18:55:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|1085
1614193200000|2021-02-24 19:00:00|13516.8|13512.8|13520|13516|13520|13516|13515.3|13511.3|8758
1614193500000|2021-02-24 19:05:00|13521.5|13517.5|13526.2|13522.2|13527.8|13523.8|13520|13516|50504
1614193800000|2021-02-24 19:10:00|13524.7|13520.7|13527.8|13523.8|13529.3|13525.3|13524.7|13520.7|108687
1614194100000|2021-02-24 19:15:00|13526.2|13522.2|13526.2|13522.2|13526.2|13522.2|13524.7|13520.7|3452
1614194400000|2021-02-24 19:20:00|13527.8|13523.8|13527.8|13523.8|13527.8|13523.8|13526.2|13522.2|2068
1614194700000|2021-02-24 19:25:00|13526.2|13522.2|13524.7|13520.7|13526.2|13522.2|13524.7|13520.7|4746
1614195000000|2021-02-24 19:30:00|13526.2|13522.2|13524.7|13520.7|13526.2|13522.2|13523.1|13519.1|4156
1614195300000|2021-02-24 19:35:00|13523.1|13519.1|13523.1|13519.1|13523.1|13519.1|13521.5|13517.5|8313
1614195600000|2021-02-24 19:40:00|13521.5|13517.5|13521.5|13517.5|13521.5|13517.5|13520|13516|12477
1614195900000|2021-02-24 19:45:00|13520|13516|13520|13516|13520|13516|13518.4|13514.4|4473
1614196200000|2021-02-24 19:50:00|13518.4|13514.4|13518.4|13514.4|13520|13516|13516.8|13512.8|5933
1614196500000|2021-02-24 19:55:00|13516.8|13512.8|13518.4|13514.4|13518.4|13514.4|13513.7|13509.7|12661
1616077800000|2021-03-18 14:30:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13028.6|13024.6|0
1616078100000|2021-03-18 14:35:00|13030.9|13026.9|13038.7|13034.7|13040.3|13036.3|13030.9|13026.9|0
1616078400000|2021-03-18 14:40:00|13037.9|13033.9|13034|13030|13040.3|13036.3|13034|13030|0
1616078700000|2021-03-18 14:45:00|13032.5|13028.5|13034|13030|13034.8|13030.8|13030.9|13026.9|0
1616079000000|2021-03-18 14:50:00|13032.5|13028.5|13040.3|13036.3|13040.3|13036.3|13032.5|13028.5|0
1616079300000|2021-03-18 14:55:00|13039.5|13035.5|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|0
1616079600000|2021-03-18 15:00:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|0
1616079900000|2021-03-18 15:05:00|13037.9|13033.9|13038.7|13034.7|13041.8|13037.8|13037.2|13033.2|0
1616080200000|2021-03-18 15:10:00|13039.5|13035.5|13038.7|13034.7|13041.8|13037.8|13037.2|13033.2|0
1616080500000|2021-03-18 15:15:00|13039.5|13035.5|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|0
1616080800000|2021-03-18 15:20:00|13041.1|13037.1|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1616081100000|2021-03-18 15:25:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|0
1616081400000|2021-03-18 15:30:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|0
1616081700000|2021-03-18 15:35:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|0
1616082000000|2021-03-18 15:40:00|13041.1|13037.1|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|0
1616082300000|2021-03-18 15:45:00|13044.2|13040.2|13043.4|13039.4|13045|13041|13042.6|13038.6|0
1616082600000|2021-03-18 15:50:00|13044.2|13040.2|13040.3|13036.3|13045|13041|13040.3|13036.3|0
1616082900000|2021-03-18 15:55:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|0
1616083200000|2021-03-18 16:00:00|13041.1|13037.1|13042.6|13038.6|13045|13041|13040.3|13036.3|0
1616083500000|2021-03-18 16:05:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|0
1616083800000|2021-03-18 16:10:00|13042.6|13038.6|13045|13041|13045|13041|13041.8|13037.8|0
1616084100000|2021-03-18 16:15:00|13044.2|13040.2|13043.4|13039.4|13045|13041|13041.8|13037.8|0
1616084400000|2021-03-18 16:20:00|13044.2|13040.2|13048.1|13044.1|13048.1|13044.1|13044.2|13040.2|0
1616084700000|2021-03-18 16:25:00|13047.3|13043.3|13046.5|13042.5|13048.1|13044.1|13045.8|13041.8|0
1616085000000|2021-03-18 16:30:00|13045|13041|13045|13041|13048.1|13044.1|13045|13041|0
1616085300000|2021-03-18 16:35:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|0
1616085600000|2021-03-18 16:40:00|13046.5|13042.5|13041.8|13037.8|13046.5|13042.5|13040.3|13036.3|0
1616085900000|2021-03-18 16:45:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1616086200000|2021-03-18 16:50:00|13041.1|13037.1|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1616086500000|2021-03-18 16:55:00|13041.8|13037.8|13040.3|13036.3|13043.4|13039.4|13038.7|13034.7|0
1616086800000|2021-03-18 17:00:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|0
1616087100000|2021-03-18 17:05:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1616087400000|2021-03-18 17:10:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|0
1616087700000|2021-03-18 17:15:00|13044.2|13040.2|13046.5|13042.5|13048.1|13044.1|13044.2|13040.2|0
1616088000000|2021-03-18 17:20:00|13045.8|13041.8|13049.7|13045.7|13051.2|13047.2|13045.8|13041.8|0
1616088300000|2021-03-18 17:25:00|13050.4|13046.4|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|0
1616088600000|2021-03-18 17:30:00|13052|13048|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|0
1616088900000|2021-03-18 17:35:00|13052|13048|13049.7|13045.7|13052|13048|13049.7|13045.7|0
1616089200000|2021-03-18 17:40:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|0
1616089500000|2021-03-18 17:45:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|0
1616089800000|2021-03-18 17:50:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|0
1616090100000|2021-03-18 17:55:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|0
1616090400000|2021-03-18 18:00:00|13048.9|13044.9|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|0
1616090700000|2021-03-18 18:05:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|0
1616091000000|2021-03-18 18:10:00|13047.3|13043.3|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|0
1616091300000|2021-03-18 18:15:00|13048.9|13044.9|13049.7|13045.7|13049.7|13045.7|13048.9|13044.9|0
1616091600000|2021-03-18 18:20:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|0
1616091900000|2021-03-18 18:25:00|13050.4|13046.4|13051.2|13047.2|13051.2|13047.2|13050.4|13046.4|0
1616092200000|2021-03-18 18:30:00|13050.4|13046.4|13048.9|13044.9|13050.4|13046.4|13048.1|13044.1|0
1616092500000|2021-03-18 18:35:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13048.1|13044.1|0
1616092800000|2021-03-18 18:40:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|0
1616093100000|2021-03-18 18:45:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|0
1616093400000|2021-03-18 18:50:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|0
1616093700000|2021-03-18 18:55:00|13048.9|13044.9|13051.2|13047.2|13051.2|13047.2|13048.9|13044.9|0
1616094000000|2021-03-18 19:00:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13051.2|13047.2|0
1616094300000|2021-03-18 19:05:00|13056.7|13052.7|13057.5|13053.5|13059|13055|13055.9|13051.9|0
1616094600000|2021-03-18 19:10:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13055.9|13051.9|0
1616094900000|2021-03-18 19:15:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616095200000|2021-03-18 19:20:00|13061.4|13057.4|13063.7|13059.7|13063.7|13059.7|13061.4|13057.4|0
1616095500000|2021-03-18 19:25:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|0
1616095800000|2021-03-18 19:30:00|13067.6|13063.6|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|0
1616096100000|2021-03-18 19:35:00|13066.1|13062.1|13066.8|13062.8|13067.6|13063.6|13065.3|13061.3|0
1616096400000|2021-03-18 19:40:00|13067.6|13063.6|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|0
1616096700000|2021-03-18 19:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|0
1616097000000|2021-03-18 19:50:00|13064.5|13060.5|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|0
1616097300000|2021-03-18 19:55:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13058.3|13054.3|0
1616097600000|2021-03-18 20:00:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1616097900000|2021-03-18 20:05:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|0
1616098200000|2021-03-18 20:10:00|13057.5|13053.5|13062.2|13058.2|13062.2|13058.2|13057.5|13053.5|0
1616098500000|2021-03-18 20:15:00|13061.4|13057.4|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|0
1616098800000|2021-03-18 20:20:00|13061.4|13057.4|13062.2|13058.2|13062.2|13058.2|13061.4|13057.4|0
1616099100000|2021-03-18 20:25:00|13062.9|13058.9|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|0
1616099400000|2021-03-18 20:30:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|0
1616099700000|2021-03-18 20:35:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1616100000000|2021-03-18 20:40:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13059|13055|0
1616100300000|2021-03-18 20:45:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|0
1616100600000|2021-03-18 20:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1616100900000|2021-03-18 20:55:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13059|13055|0
1616104800000|2021-03-18 22:00:00|13057.5|13053.5|13063.7|13059.7|13065.3|13061.3|13057.5|13053.5|0
1616105400000|2021-03-18 22:10:00|13064.5|13060.5|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|0
1616105700000|2021-03-18 22:15:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|0
1616106000000|2021-03-18 22:20:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13064.5|13060.5|0
1616106300000|2021-03-18 22:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|0
1616106600000|2021-03-18 22:30:00|13062.9|13058.9|13062.2|13058.2|13062.9|13058.9|13062.2|13058.2|0
1616106900000|2021-03-18 22:35:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1616108100000|2021-03-18 22:55:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1616108400000|2021-03-18 23:00:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616108700000|2021-03-18 23:05:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|0
1616109000000|2021-03-18 23:10:00|13059.8|13055.8|13059|13055|13059.8|13055.8|13059|13055|0
1616109300000|2021-03-18 23:15:00|13058.3|13054.3|13059|13055|13059|13055|13058.3|13054.3|0
1616109600000|2021-03-18 23:20:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|0
1616109900000|2021-03-18 23:25:00|13058.3|13054.3|13057.5|13053.5|13058.3|13054.3|13057.5|13053.5|0
1616110200000|2021-03-18 23:30:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1616110500000|2021-03-18 23:35:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1616110800000|2021-03-18 23:40:00|13056.7|13052.7|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|0
1616111100000|2021-03-18 23:45:00|13056.7|13052.7|13059|13055|13059|13055|13056.7|13052.7|0
1616111400000|2021-03-18 23:50:00|13058.3|13054.3|13059|13055|13059|13055|13057.5|13053.5|0
1616111700000|2021-03-18 23:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616112000000|2021-03-19 00:00:00|13061.4|13057.4|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|0
1616112300000|2021-03-19 00:05:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616112600000|2021-03-19 00:10:00|13059.8|13055.8|13059|13055|13060.6|13056.6|13059|13055|0
1616112900000|2021-03-19 00:15:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|0
1616113200000|2021-03-19 00:20:00|13056.7|13052.7|13054.3|13050.3|13056.7|13052.7|13054.3|13050.3|0
1616113500000|2021-03-19 00:25:00|13055.1|13051.1|13062.2|13058.2|13062.2|13058.2|13055.1|13051.1|0
1616113800000|2021-03-19 00:30:00|13062.9|13058.9|13062.2|13058.2|13065.3|13061.3|13061.4|13057.4|0
1616114100000|2021-03-19 00:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616114400000|2021-03-19 00:40:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616114700000|2021-03-19 00:45:00|13059.8|13055.8|13062.2|13058.2|13062.2|13058.2|13059.8|13055.8|0
1616115000000|2021-03-19 00:50:00|13061.4|13057.4|13060.6|13056.6|13061.4|13057.4|13059|13055|0
1616115300000|2021-03-19 00:55:00|13061.4|13057.4|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|0
1616115600000|2021-03-19 01:00:00|13058.3|13054.3|13059|13055|13059|13055|13057.5|13053.5|0
1616115900000|2021-03-19 01:05:00|13058.3|13054.3|13059|13055|13059|13055|13057.5|13053.5|0
1616116200000|2021-03-19 01:10:00|13058.3|13054.3|13059|13055|13060.6|13056.6|13057.5|13053.5|0
1616116500000|2021-03-19 01:15:00|13058.3|13054.3|13059|13055|13059|13055|13057.5|13053.5|0
1616116800000|2021-03-19 01:20:00|13058.3|13054.3|13059|13055|13060.6|13056.6|13057.5|13053.5|0
1616117100000|2021-03-19 01:25:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616117400000|2021-03-19 01:30:00|13059.8|13055.8|13059|13055|13060.6|13056.6|13059|13055|0
1616117700000|2021-03-19 01:35:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616118000000|2021-03-19 01:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616118300000|2021-03-19 01:45:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616118600000|2021-03-19 01:50:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1616118900000|2021-03-19 01:55:00|13061.4|13057.4|13059|13055|13061.4|13057.4|13059|13055|0
1616119200000|2021-03-19 02:00:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616119500000|2021-03-19 02:05:00|13061.4|13057.4|13060.6|13056.6|13061.4|13057.4|13059|13055|0
1616119800000|2021-03-19 02:10:00|13059.8|13055.8|13057.5|13053.5|13059.8|13055.8|13057.5|13053.5|0
1616120100000|2021-03-19 02:15:00|13058.3|13054.3|13057.5|13053.5|13058.3|13054.3|13057.5|13053.5|0
1616120400000|2021-03-19 02:20:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1616121900000|2021-03-19 02:45:00|13059|13055|13059|13055|13059|13055|13059|13055|0
1616122200000|2021-03-19 02:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|0
1616122500000|2021-03-19 02:55:00|13056.7|13052.7|13055.9|13051.9|13056.7|13052.7|13055.9|13051.9|0
1616122800000|2021-03-19 03:00:00|13055.1|13051.1|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|0
1616123400000|2021-03-19 03:10:00|13056.7|13052.7|13062.2|13058.2|13062.2|13058.2|13056.7|13052.7|0
1616123700000|2021-03-19 03:15:00|13062.9|13058.9|13062.2|13058.2|13062.9|13058.9|13062.2|13058.2|0
1616124000000|2021-03-19 03:20:00|13062.9|13058.9|13063.7|13059.7|13063.7|13059.7|13062.9|13058.9|0
1616124300000|2021-03-19 03:25:00|13062.9|13058.9|13060.6|13056.6|13062.9|13058.9|13060.6|13056.6|0
1616124600000|2021-03-19 03:30:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1616124900000|2021-03-19 03:35:00|13061.4|13057.4|13060.6|13056.6|13061.4|13057.4|13060.6|13056.6|0
1616125200000|2021-03-19 03:40:00|13061.4|13057.4|13063.7|13059.7|13066.8|13062.8|13061.4|13057.4|0
1616125500000|2021-03-19 03:45:00|13064.5|13060.5|13060.6|13056.6|13065.3|13061.3|13059|13055|0
1616125800000|2021-03-19 03:50:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13055.9|13051.9|0
1616126100000|2021-03-19 03:55:00|13059.8|13055.8|13059|13055|13060.6|13056.6|13059|13055|0
1616126400000|2021-03-19 04:00:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616126700000|2021-03-19 04:05:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616127000000|2021-03-19 04:10:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13059|13055|0
1616127300000|2021-03-19 04:15:00|13061.4|13057.4|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1616127600000|2021-03-19 04:20:00|13061.4|13057.4|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|0
1616127900000|2021-03-19 04:25:00|13064.5|13060.5|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|0
1616128200000|2021-03-19 04:30:00|13066.1|13062.1|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|0
1616128500000|2021-03-19 04:35:00|13067.6|13063.6|13063.7|13059.7|13068.4|13064.4|13063.7|13059.7|0
1616128800000|2021-03-19 04:40:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|0
1616129100000|2021-03-19 04:45:00|13064.5|13060.5|13068.4|13064.4|13068.4|13064.4|13064.5|13060.5|0
1616129400000|2021-03-19 04:50:00|13067.6|13063.6|13066.8|13062.8|13067.6|13063.6|13065.3|13061.3|0
1616129700000|2021-03-19 04:55:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|0
1616130000000|2021-03-19 05:00:00|13066.1|13062.1|13063.7|13059.7|13066.1|13062.1|13063.7|13059.7|0
1616130300000|2021-03-19 05:05:00|13062.9|13058.9|13063.7|13059.7|13063.7|13059.7|13062.9|13058.9|0
1616130600000|2021-03-19 05:10:00|13062.9|13058.9|13060.6|13056.6|13062.9|13058.9|13057.5|13053.5|0
1616130900000|2021-03-19 05:15:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|0
1616131200000|2021-03-19 05:20:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|0
1616131500000|2021-03-19 05:25:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059.8|13055.8|0
1616131800000|2021-03-19 05:30:00|13061.4|13057.4|13062.2|13058.2|13064.5|13060.5|13061.4|13057.4|0
1616132100000|2021-03-19 05:35:00|13061.4|13057.4|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1616132400000|2021-03-19 05:40:00|13061.4|13057.4|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|0
1616132700000|2021-03-19 05:45:00|13062.9|13058.9|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|0
1616133000000|2021-03-19 05:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|0
1616133300000|2021-03-19 05:55:00|13066.1|13062.1|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|0
1616133900000|2021-03-19 06:05:00|13066.1|13062.1|13065.3|13061.3|13066.1|13062.1|13064.5|13060.5|0
1616134200000|2021-03-19 06:10:00|13064.5|13060.5|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|0
1616134500000|2021-03-19 06:15:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|0
1616134800000|2021-03-19 06:20:00|13070.8|13066.8|13073.1|13069.1|13074.7|13070.7|13070|13066|0
1616135100000|2021-03-19 06:25:00|13072.3|13068.3|13070|13066|13072.3|13068.3|13070|13066|0
1616135400000|2021-03-19 06:30:00|13070.8|13066.8|13065.3|13061.3|13071.5|13067.5|13063.7|13059.7|0
1616135700000|2021-03-19 06:35:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.1|13062.1|0
1616136000000|2021-03-19 06:40:00|13069.2|13065.2|13073.1|13069.1|13073.1|13069.1|13068.4|13064.4|0
1616136300000|2021-03-19 06:45:00|13072.3|13068.3|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|0
1616136600000|2021-03-19 06:50:00|13072.3|13068.3|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|0
1616136900000|2021-03-19 06:55:00|13073.9|13069.9|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|0
1616137200000|2021-03-19 07:00:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|0
1616137500000|2021-03-19 07:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|0
1616137800000|2021-03-19 07:10:00|13067.6|13063.6|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|0
1616138100000|2021-03-19 07:15:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13068.4|13064.4|0
1616138400000|2021-03-19 07:20:00|13072.3|13068.3|13074.7|13070.7|13074.7|13070.7|13070|13066|0
1616138700000|2021-03-19 07:25:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|0
1616139000000|2021-03-19 07:30:00|13074.7|13070.7|13079.3|13075.3|13082.5|13078.5|13074.7|13070.7|0
1616139300000|2021-03-19 07:35:00|13080.1|13076.1|13087.2|13083.2|13088.7|13084.7|13080.1|13076.1|0
1616139600000|2021-03-19 07:40:00|13086.4|13082.4|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|0
1616139900000|2021-03-19 07:45:00|13086.4|13082.4|13079.3|13075.3|13086.4|13082.4|13077.8|13073.8|0
1616140200000|2021-03-19 07:50:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13077.8|13073.8|0
1616140500000|2021-03-19 07:55:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616140800000|2021-03-19 08:00:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13077.8|13073.8|0
1616141100000|2021-03-19 08:05:00|13080.1|13076.1|13080.9|13076.9|13080.9|13076.9|13074.7|13070.7|0
1616141400000|2021-03-19 08:10:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|0
1616141700000|2021-03-19 08:15:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|0
1616142000000|2021-03-19 08:20:00|13084|13080|13084|13080|13084|13080|13080.9|13076.9|0
1616142300000|2021-03-19 08:25:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|0
1616142600000|2021-03-19 08:30:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13076.2|13072.2|0
1616142900000|2021-03-19 08:35:00|13079.3|13075.3|13076.2|13072.2|13080.9|13076.9|13076.2|13072.2|0
1616143200000|2021-03-19 08:40:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|0
1616143500000|2021-03-19 08:45:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|0
1616143800000|2021-03-19 08:50:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|0
1616144100000|2021-03-19 08:55:00|13073.9|13069.9|13073.9|13069.9|13076.2|13072.2|13073.1|13069.1|0
1616144400000|2021-03-19 09:00:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13073.1|13069.1|0
1616144700000|2021-03-19 09:05:00|13075.4|13071.4|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|0
1616145000000|2021-03-19 09:10:00|13072.3|13068.3|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|0
1616145300000|2021-03-19 09:15:00|13075.4|13071.4|13073.1|13069.1|13077.8|13073.8|13073.1|13069.1|0
1616145600000|2021-03-19 09:20:00|13073.9|13069.9|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|0
1616145900000|2021-03-19 09:25:00|13075.4|13071.4|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|0
1616146200000|2021-03-19 09:30:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|0
1616146500000|2021-03-19 09:35:00|13077|13073|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|0
1616146800000|2021-03-19 09:40:00|13075.4|13071.4|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|0
1616147100000|2021-03-19 09:45:00|13075.4|13071.4|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|0
1616147400000|2021-03-19 09:50:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616147700000|2021-03-19 09:55:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|0
1616148000000|2021-03-19 10:00:00|13073.9|13069.9|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|0
1616148300000|2021-03-19 10:05:00|13077.8|13073.8|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|0
1616148600000|2021-03-19 10:10:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13072.3|13068.3|0
1616148900000|2021-03-19 10:15:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|0
1616149200000|2021-03-19 10:20:00|13072.3|13068.3|13071.5|13067.5|13073.1|13069.1|13070.8|13066.8|0
1616149500000|2021-03-19 10:25:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|0
1616149800000|2021-03-19 10:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|0
1616150400000|2021-03-19 10:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|0
1616150700000|2021-03-19 10:45:00|13071.5|13067.5|13074.7|13070.7|13076.2|13072.2|13071.5|13067.5|0
1616151000000|2021-03-19 10:50:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|0
1616151300000|2021-03-19 10:55:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|0
1616151600000|2021-03-19 11:00:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|0
1616151900000|2021-03-19 11:05:00|13070.8|13066.8|13071.5|13067.5|13072.3|13068.3|13070|13066|0
1616152200000|2021-03-19 11:10:00|13072.3|13068.3|13071.5|13067.5|13072.3|13068.3|13070|13066|0
1616152500000|2021-03-19 11:15:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|0
1616152800000|2021-03-19 11:20:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13070|13066|0
1616153100000|2021-03-19 11:25:00|13071.5|13067.5|13077.8|13073.8|13079.3|13075.3|13071.5|13067.5|0
1616153400000|2021-03-19 11:30:00|13077|13073|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|0
1616153700000|2021-03-19 11:35:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616154000000|2021-03-19 11:40:00|13080.1|13076.1|13082.5|13078.5|13084|13080|13079.3|13075.3|0
1616154300000|2021-03-19 11:45:00|13081.7|13077.7|13079.3|13075.3|13081.7|13077.7|13079.3|13075.3|0
1616154600000|2021-03-19 11:50:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616154900000|2021-03-19 11:55:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|0
1616155200000|2021-03-19 12:00:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|0
1616155500000|2021-03-19 12:05:00|13080.1|13076.1|13078.6|13074.6|13080.1|13076.1|13077.8|13073.8|0
1616155800000|2021-03-19 12:10:00|13077.8|13073.8|13080.9|13076.9|13082.5|13078.5|13077|13073|0
1616156100000|2021-03-19 12:15:00|13080.1|13076.1|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|0
1616156400000|2021-03-19 12:20:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13074.7|13070.7|0
1616156700000|2021-03-19 12:25:00|13078.6|13074.6|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|0
1616157000000|2021-03-19 12:30:00|13077|13073|13073.1|13069.1|13077|13073|13073.1|13069.1|0
1616157300000|2021-03-19 12:35:00|13072.3|13068.3|13074.7|13070.7|13075.4|13071.4|13072.3|13068.3|0
1616157600000|2021-03-19 12:40:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13070.8|13066.8|0
1616157900000|2021-03-19 12:45:00|13072.3|13068.3|13068.4|13064.4|13073.1|13069.1|13062.2|13058.2|0
1616158200000|2021-03-19 12:50:00|13067.6|13063.6|13070|13066|13073.1|13069.1|13066.1|13062.1|0
1616158500000|2021-03-19 12:55:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13065.3|13061.3|0
1616158800000|2021-03-19 13:00:00|13067.6|13063.6|13052.8|13048.8|13067.6|13063.6|13026.2|13022.2|0
1616159100000|2021-03-19 13:05:00|13051.2|13047.2|13052.8|13048.8|13063.7|13059.7|13048.1|13044.1|0
1616159400000|2021-03-19 13:10:00|13052|13048|13048.1|13044.1|13054.3|13050.3|13043.4|13039.4|0
1616159700000|2021-03-19 13:15:00|13047.3|13043.3|13051.2|13047.2|13055.9|13051.9|13046.5|13042.5|0
1616160000000|2021-03-19 13:20:00|13050.4|13046.4|13043.4|13039.4|13052.8|13048.8|13043.4|13039.4|0
1616160300000|2021-03-19 13:25:00|13042.6|13038.6|13027.8|13023.8|13043.4|13039.4|13027.8|13023.8|0
1616160600000|2021-03-19 13:30:00|13028.6|13024.6|13034|13030|13037.2|13033.2|13027.8|13023.8|0
1616160900000|2021-03-19 13:35:00|13034.8|13030.8|13040.3|13036.3|13041.8|13037.8|13032.5|13028.5|0
1616161200000|2021-03-19 13:40:00|13038.7|13034.7|13034|13030|13038.7|13034.7|13030.9|13026.9|0
1616161500000|2021-03-19 13:45:00|13034.8|13030.8|13034|13030|13037.2|13033.2|13030.9|13026.9|1
1616161800000|2021-03-19 13:50:00|13034.8|13030.8|13032.5|13028.5|13040.3|13036.3|13032.5|13028.5|0
1616162100000|2021-03-19 13:55:00|13033.3|13029.3|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|0
1616162400000|2021-03-19 14:00:00|13031.7|13027.7|13034|13030|13037.2|13033.2|13030.9|13026.9|0
1616162700000|2021-03-19 14:05:00|13035.6|13031.6|13041.8|13037.8|13041.8|13037.8|13032.5|13028.5|0
1616163000000|2021-03-19 14:10:00|13040.3|13036.3|13038.7|13034.7|13045|13041|13038.7|13034.7|0
1616163300000|2021-03-19 14:15:00|13039.5|13035.5|13043.4|13039.4|13043.4|13039.4|13037.2|13033.2|0
1616163600000|2021-03-19 14:20:00|13041.8|13037.8|13048.1|13044.1|13052.8|13048.8|13041.8|13037.8|0
1616163900000|2021-03-19 14:25:00|13047.3|13043.3|13049.7|13045.7|13050.4|13046.4|13046.5|13042.5|0
1616164200000|2021-03-19 14:30:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|0
1616164500000|2021-03-19 14:35:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|0
1616164800000|2021-03-19 14:40:00|13052|13048|13046.5|13042.5|13052.8|13048.8|13046.5|13042.5|0
1616165100000|2021-03-19 14:45:00|13045.8|13041.8|13040.3|13036.3|13049.7|13045.7|13040.3|13036.3|0
1616165400000|2021-03-19 14:50:00|13041.1|13037.1|13043.4|13039.4|13045|13041|13040.3|13036.3|0
1616165700000|2021-03-19 14:55:00|13042.6|13038.6|13049.7|13045.7|13049.7|13045.7|13041.8|13037.8|0
1616166000000|2021-03-19 15:00:00|13048.9|13044.9|13046.5|13042.5|13049.7|13045.7|13044.2|13040.2|0
1616166300000|2021-03-19 15:05:00|13045|13041|13045|13041|13048.1|13044.1|13043.4|13039.4|0
1616166600000|2021-03-19 15:10:00|13044.2|13040.2|13049.7|13045.7|13049.7|13045.7|13043.4|13039.4|0
1616166900000|2021-03-19 15:15:00|13050.4|13046.4|13052.8|13048.8|13052.8|13048.8|13050.4|13046.4|0
1616167200000|2021-03-19 15:20:00|13050.4|13046.4|13046.5|13042.5|13052.8|13048.8|13046.5|13042.5|0
1616167500000|2021-03-19 15:25:00|13045.8|13041.8|13045.8|13041.8|13049.7|13045.7|13045|13041|0
1616167800000|2021-03-19 15:30:00|13046.5|13042.5|13044.2|13040.2|13046.5|13042.5|13044.2|13040.2|0
1616168100000|2021-03-19 15:35:00|13045.8|13041.8|13048.9|13044.9|13048.9|13044.9|13044.2|13040.2|0
1616168400000|2021-03-19 15:40:00|13049.7|13045.7|13057.5|13053.5|13058.3|13054.3|13048.9|13044.9|0
1616168700000|2021-03-19 15:45:00|13056.7|13052.7|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|0
1616169000000|2021-03-19 15:50:00|13061.4|13057.4|13058.3|13054.3|13062.9|13058.9|13055.1|13051.1|0
1616169300000|2021-03-19 15:55:00|13057.5|13053.5|13059.8|13055.8|13061.4|13057.4|13056.7|13052.7|0
1616169600000|2021-03-19 16:00:00|13060.6|13056.6|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|0
1616169900000|2021-03-19 16:05:00|13062.2|13058.2|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|0
1616170200000|2021-03-19 16:10:00|13058.3|13054.3|13062.9|13058.9|13062.9|13058.9|13058.3|13054.3|0
1616170500000|2021-03-19 16:15:00|13062.2|13058.2|13062.9|13058.9|13064.5|13060.5|13061.4|13057.4|0
1616170800000|2021-03-19 16:20:00|13062.2|13058.2|13064.5|13060.5|13064.5|13060.5|13061.4|13057.4|0
1616171100000|2021-03-19 16:25:00|13062.9|13058.9|13064.5|13060.5|13064.5|13060.5|13062.9|13058.9|0
1616171400000|2021-03-19 16:30:00|13063.7|13059.7|13062.9|13058.9|13064.5|13060.5|13061.4|13057.4|0
1616171700000|2021-03-19 16:35:00|13061.4|13057.4|13058.3|13054.3|13061.4|13057.4|13058.3|13054.3|0
1616172000000|2021-03-19 16:40:00|13059|13055|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|0
1616172300000|2021-03-19 16:45:00|13057.5|13053.5|13058.3|13054.3|13059.8|13055.8|13056.7|13052.7|0
1616172600000|2021-03-19 16:50:00|13059|13055|13056.7|13052.7|13059.8|13055.8|13055.1|13051.1|0
1616173200000|2021-03-19 17:00:00|13055.9|13051.9|13050.4|13046.4|13055.9|13051.9|13048.9|13044.9|0
1616173500000|2021-03-19 17:05:00|13051.2|13047.2|13050.4|13046.4|13052|13048|13047.3|13043.3|0
1616173800000|2021-03-19 17:10:00|13048.9|13044.9|13050.4|13046.4|13050.4|13046.4|13048.9|13044.9|0
1616174100000|2021-03-19 17:15:00|13051.2|13047.2|13052|13048|13052.8|13048.8|13051.2|13047.2|0
1616174400000|2021-03-19 17:20:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13048.9|13044.9|0
1616174700000|2021-03-19 17:25:00|13052.8|13048.8|13052|13048|13055.1|13051.1|13052|13048|0
1616175000000|2021-03-19 17:30:00|13053.6|13049.6|13052|13048|13053.6|13049.6|13052|13048|0
1616175300000|2021-03-19 17:35:00|13051.2|13047.2|13050.4|13046.4|13051.2|13047.2|13048.9|13044.9|0
1616175600000|2021-03-19 17:40:00|13049.7|13045.7|13050.4|13046.4|13050.4|13046.4|13048.9|13044.9|0
1616175900000|2021-03-19 17:45:00|13049.7|13045.7|13048.9|13044.9|13050.4|13046.4|13047.3|13043.3|0
1616176200000|2021-03-19 17:50:00|13048.1|13044.1|13047.3|13043.3|13048.9|13044.9|13047.3|13043.3|0
1616176500000|2021-03-19 17:55:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1616176800000|2021-03-19 18:00:00|13048.1|13044.1|13050.4|13046.4|13052|13048|13047.3|13043.3|0
1616177100000|2021-03-19 18:05:00|13048.9|13044.9|13048.9|13044.9|13048.9|13044.9|13045.8|13041.8|0
1616177400000|2021-03-19 18:10:00|13050.4|13046.4|13048.9|13044.9|13050.4|13046.4|13048.9|13044.9|0
1616177700000|2021-03-19 18:15:00|13049.7|13045.7|13048.9|13044.9|13050.4|13046.4|13048.9|13044.9|0
1616178000000|2021-03-19 18:20:00|13047.3|13043.3|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1616178300000|2021-03-19 18:25:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|0
1616178600000|2021-03-19 18:30:00|13046.5|13042.5|13047.3|13043.3|13047.3|13043.3|13045.8|13041.8|0
1616178900000|2021-03-19 18:35:00|13046.5|13042.5|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1616179200000|2021-03-19 18:40:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13045.8|13041.8|0
1616179500000|2021-03-19 18:45:00|13048.1|13044.1|13045.8|13041.8|13048.1|13044.1|13045.8|13041.8|0
1616179800000|2021-03-19 18:50:00|13045|13041|13044.2|13040.2|13045|13041|13042.6|13038.6|0
1616180100000|2021-03-19 18:55:00|13045.8|13041.8|13042.6|13038.6|13045.8|13041.8|13041.1|13037.1|0
1616180400000|2021-03-19 19:00:00|13041.8|13037.8|13041.1|13037.1|13045.8|13041.8|13041.1|13037.1|0
1616180700000|2021-03-19 19:05:00|13041.8|13037.8|13041.1|13037.1|13042.6|13038.6|13041.1|13037.1|0
1616181000000|2021-03-19 19:10:00|13042.6|13038.6|13044.2|13040.2|13045.8|13041.8|13041.1|13037.1|0
1616181300000|2021-03-19 19:15:00|13045.8|13041.8|13044.2|13040.2|13045.8|13041.8|13044.2|13040.2|0
1616181600000|2021-03-19 19:20:00|13043.4|13039.4|13042.6|13038.6|13043.4|13039.4|13041.1|13037.1|0
1616181900000|2021-03-19 19:25:00|13041.1|13037.1|13042.6|13038.6|13042.6|13038.6|13037.9|13033.9|0
1616182200000|2021-03-19 19:30:00|13041.8|13037.8|13042.6|13038.6|13042.6|13038.6|13041.1|13037.1|0
1616182500000|2021-03-19 19:35:00|13043.4|13039.4|13041.1|13037.1|13044.2|13040.2|13039.5|13035.5|0
1616182800000|2021-03-19 19:40:00|13041.8|13037.8|13041.1|13037.1|13042.6|13038.6|13041.1|13037.1|0
1616183100000|2021-03-19 19:45:00|13042.6|13038.6|13041.1|13037.1|13042.6|13038.6|13041.1|13037.1|0
1616183400000|2021-03-19 19:50:00|13042.6|13038.6|13044.2|13040.2|13044.2|13040.2|13042.6|13038.6|0
1616183700000|2021-03-19 19:55:00|13045|13041|13045.8|13041.8|13046.5|13042.5|13044.2|13040.2|0
1616184000000|2021-03-19 20:00:00|13045|13041|13042.6|13038.6|13045.8|13041.8|13041.1|13037.1|0
1616184300000|2021-03-19 20:05:00|13041.8|13037.8|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|0
1616184600000|2021-03-19 20:10:00|13045.8|13041.8|13042.6|13038.6|13045.8|13041.8|13042.6|13038.6|0
1616184900000|2021-03-19 20:15:00|13043.4|13039.4|13042.6|13038.6|13044.2|13040.2|13042.6|13038.6|0
1616185200000|2021-03-19 20:20:00|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|13039.5|13035.5|0
1616185500000|2021-03-19 20:25:00|13040.3|13036.3|13041.1|13037.1|13041.1|13037.1|13040.3|13036.3|0
1616185800000|2021-03-19 20:30:00|13040.3|13036.3|13039.5|13035.5|13040.3|13036.3|13039.5|13035.5|0
1616186100000|2021-03-19 20:35:00|13040.3|13036.3|13039.5|13035.5|13040.3|13036.3|13037.9|13033.9|0
1616186400000|2021-03-19 20:40:00|13037.9|13033.9|13039.5|13035.5|13041.1|13037.1|13037.9|13033.9|0
1616186700000|2021-03-19 20:45:00|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|13039.5|13035.5|0
1616187000000|2021-03-19 20:50:00|13040.3|13036.3|13042.6|13038.6|13042.6|13038.6|13039.5|13035.5|0
1616364000000|2021-03-21 22:00:00|13055.9|13051.9|13057.5|13053.5|13068.4|13064.4|13055.9|13051.9|0
1616364300000|2021-03-21 22:05:00|13056.7|13052.7|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|0
1616364600000|2021-03-21 22:10:00|13055.1|13051.1|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|0
1616364900000|2021-03-21 22:15:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|0
1616365200000|2021-03-21 22:20:00|13052|13048|13051.2|13047.2|13052|13048|13049.7|13045.7|0
1616366100000|2021-03-21 22:35:00|13052|13048|13055.9|13051.9|13055.9|13051.9|13052|13048|0
1616366400000|2021-03-21 22:40:00|13057.5|13053.5|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|0
1616366700000|2021-03-21 22:45:00|13056.7|13052.7|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|0
1616367000000|2021-03-21 22:50:00|13055.1|13051.1|13057.5|13053.5|13059|13055|13055.1|13051.1|0
1616367300000|2021-03-21 22:55:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1616367900000|2021-03-21 23:05:00|13059|13055|13059|13055|13059|13055|13059|13055|0
1616368500000|2021-03-21 23:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|0
1616368800000|2021-03-21 23:20:00|13055.9|13051.9|13057.5|13053.5|13058.3|13054.3|13055.9|13051.9|0
1616369100000|2021-03-21 23:25:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1616369400000|2021-03-21 23:30:00|13058.3|13054.3|13059|13055|13060.6|13056.6|13057.5|13053.5|0
1616369700000|2021-03-21 23:35:00|13059.8|13055.8|13059|13055|13060.6|13056.6|13059|13055|0
1616370000000|2021-03-21 23:40:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1616370600000|2021-03-21 23:50:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|0
1616370900000|2021-03-21 23:55:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1616371200000|2021-03-22 00:00:00|13062.9|13058.9|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|0
1616371500000|2021-03-22 00:05:00|13061.4|13057.4|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|0
1616371800000|2021-03-22 00:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|0
1616372100000|2021-03-22 00:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|0
1616372400000|2021-03-22 00:20:00|13064.5|13060.5|13064.5|13060.5|13065.3|13061.3|13062.9|13058.9|0
1616372700000|2021-03-22 00:25:00|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|13064.5|13060.5|0
1616373000000|2021-03-22 00:30:00|13065.3|13061.3|13066.1|13062.1|13066.8|13062.8|13064.5|13060.5|0
1616373300000|2021-03-22 00:35:00|13066.8|13062.8|13066.1|13062.1|13067.6|13063.6|13066.1|13062.1|0
1616373600000|2021-03-22 00:40:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|0
1616373900000|2021-03-22 00:45:00|13068.4|13064.4|13070|13066|13070|13066|13066.8|13062.8|0
1616374200000|2021-03-22 00:50:00|13069.2|13065.2|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|0
1616374500000|2021-03-22 00:55:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|0
1616374800000|2021-03-22 01:00:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|0
1616375100000|2021-03-22 01:05:00|13067.6|13063.6|13066.8|13062.8|13067.6|13063.6|13066.8|13062.8|0
1616375400000|2021-03-22 01:10:00|13067.6|13063.6|13074.7|13070.7|13074.7|13070.7|13067.6|13063.6|0
1616375700000|2021-03-22 01:15:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616376000000|2021-03-22 01:20:00|13073.9|13069.9|13073.9|13069.9|13073.9|13069.9|13073.1|13069.1|0
1616376300000|2021-03-22 01:25:00|13073.1|13069.1|13073.1|13069.1|13073.9|13069.9|13067.6|13063.6|0
1616376600000|2021-03-22 01:30:00|13073.9|13069.9|13073.1|13069.1|13073.9|13069.9|13073.1|13069.1|0
1616376900000|2021-03-22 01:35:00|13073.9|13069.9|13073.9|13069.9|13073.9|13069.9|13073.1|13069.1|0
1616377200000|2021-03-22 01:40:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|0
1616377500000|2021-03-22 01:45:00|13075.4|13071.4|13075.4|13071.4|13076.2|13072.2|13075.4|13071.4|0
1616377800000|2021-03-22 01:50:00|13074.7|13070.7|13075.4|13071.4|13075.4|13071.4|13074.7|13070.7|0
1616378100000|2021-03-22 01:55:00|13074.7|13070.7|13075.4|13071.4|13076.2|13072.2|13074.7|13070.7|0
1616378400000|2021-03-22 02:00:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13075.4|13071.4|0
1616378700000|2021-03-22 02:05:00|13077|13073|13077.8|13073.8|13079.3|13075.3|13077|13073|0
1616379000000|2021-03-22 02:10:00|13078.6|13074.6|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616379600000|2021-03-22 02:20:00|13077|13073|13074.7|13070.7|13077|13073|13073.1|13069.1|0
1616380200000|2021-03-22 02:30:00|13073.9|13069.9|13073.1|13069.1|13073.9|13069.9|13071.5|13067.5|0
1616380500000|2021-03-22 02:35:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616380800000|2021-03-22 02:40:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616381100000|2021-03-22 02:45:00|13075.4|13071.4|13077.8|13073.8|13077.8|13073.8|13075.4|13071.4|0
1616381700000|2021-03-22 02:55:00|13077|13073|13076.2|13072.2|13077|13073|13076.2|13072.2|0
1616382000000|2021-03-22 03:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|0
1616382300000|2021-03-22 03:05:00|13077|13073|13076.2|13072.2|13077|13073|13076.2|13072.2|0
1616383200000|2021-03-22 03:20:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|0
1616383500000|2021-03-22 03:25:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13077|13073|0
1616384400000|2021-03-22 03:40:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616385300000|2021-03-22 03:55:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616385600000|2021-03-22 04:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|0
1616385900000|2021-03-22 04:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616386200000|2021-03-22 04:10:00|13080.1|13076.1|13080.9|13076.9|13080.9|13076.9|13080.1|13076.1|0
1616386500000|2021-03-22 04:15:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|0
1616386800000|2021-03-22 04:20:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616387400000|2021-03-22 04:30:00|13084|13080|13084|13080|13087.2|13083.2|13084|13080|0
1616387700000|2021-03-22 04:35:00|13084.8|13080.8|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|0
1616388300000|2021-03-22 04:45:00|13080.9|13076.9|13084|13080|13085.6|13081.6|13080.9|13076.9|0
1616388600000|2021-03-22 04:50:00|13083.3|13079.3|13084|13080|13084|13080|13082.5|13078.5|0
1616388900000|2021-03-22 04:55:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616389200000|2021-03-22 05:00:00|13081.7|13077.7|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1616389500000|2021-03-22 05:05:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|0
1616389800000|2021-03-22 05:10:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616390100000|2021-03-22 05:15:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1616390400000|2021-03-22 05:20:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1616390700000|2021-03-22 05:25:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1616391000000|2021-03-22 05:30:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1616391300000|2021-03-22 05:35:00|13080.1|13076.1|13079.3|13075.3|13080.1|13076.1|13079.3|13075.3|0
1616391600000|2021-03-22 05:40:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|0
1616391900000|2021-03-22 05:45:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13078.6|13074.6|0
1616392200000|2021-03-22 05:50:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13080.1|13076.1|0
1616392500000|2021-03-22 05:55:00|13083.3|13079.3|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|0
1616392800000|2021-03-22 06:00:00|13083.3|13079.3|13084|13080|13084|13080|13082.5|13078.5|0
1616393100000|2021-03-22 06:05:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1616393400000|2021-03-22 06:10:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1616393700000|2021-03-22 06:15:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|0
1616394000000|2021-03-22 06:20:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1616394300000|2021-03-22 06:25:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13085.6|13081.6|0
1616394600000|2021-03-22 06:30:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|0
1616394900000|2021-03-22 06:35:00|13089.5|13085.5|13091.8|13087.8|13091.8|13087.8|13089.5|13085.5|0
1616395200000|2021-03-22 06:40:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|0
1616395500000|2021-03-22 06:45:00|13091.1|13087.1|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|0
1616395800000|2021-03-22 06:50:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|0
1616396100000|2021-03-22 06:55:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|0
1616396400000|2021-03-22 07:00:00|13081.7|13077.7|13087.2|13083.2|13088.7|13084.7|13081.7|13077.7|0
1616396700000|2021-03-22 07:05:00|13087.9|13083.9|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|0
1616397000000|2021-03-22 07:10:00|13089.5|13085.5|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|0
1616397300000|2021-03-22 07:15:00|13092.6|13088.6|13096.5|13092.5|13098.1|13094.1|13092.6|13088.6|0
1616397600000|2021-03-22 07:20:00|13095|13091|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|0
1616397900000|2021-03-22 07:25:00|13092.6|13088.6|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|0
1616398200000|2021-03-22 07:30:00|13089.5|13085.5|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|0
1616398500000|2021-03-22 07:35:00|13089.5|13085.5|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|0
1616398800000|2021-03-22 07:40:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1616399100000|2021-03-22 07:45:00|13086.4|13082.4|13080.9|13076.9|13087.2|13083.2|13080.9|13076.9|0
1616399400000|2021-03-22 07:50:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|0
1616399700000|2021-03-22 07:55:00|13083.3|13079.3|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|0
1616400000000|2021-03-22 08:00:00|13084|13080|13084|13080|13087.2|13083.2|13082.5|13078.5|0
1616400300000|2021-03-22 08:05:00|13082.5|13078.5|13079.3|13075.3|13083.3|13079.3|13077.8|13073.8|0
1616400600000|2021-03-22 08:10:00|13080.1|13076.1|13082.5|13078.5|13084|13080|13079.3|13075.3|0
1616400900000|2021-03-22 08:15:00|13083.3|13079.3|13080.9|13076.9|13084|13080|13080.9|13076.9|0
1616401200000|2021-03-22 08:20:00|13081.7|13077.7|13084|13080|13084|13080|13081.7|13077.7|0
1616401500000|2021-03-22 08:25:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13080.1|13076.1|0
1616401800000|2021-03-22 08:30:00|13086.4|13082.4|13087.2|13083.2|13090.3|13086.3|13085.6|13081.6|0
1616402100000|2021-03-22 08:35:00|13086.4|13082.4|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|0
1616402400000|2021-03-22 08:40:00|13084.8|13080.8|13080.9|13076.9|13084.8|13080.8|13079.3|13075.3|0
1616402700000|2021-03-22 08:45:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|0
1616403000000|2021-03-22 08:50:00|13081.7|13077.7|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1616403300000|2021-03-22 08:55:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|0
1616403600000|2021-03-22 09:00:00|13081.7|13077.7|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|0
1616403900000|2021-03-22 09:05:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13084|13080|0
1616404200000|2021-03-22 09:10:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13082.5|13078.5|0
1616404500000|2021-03-22 09:15:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13082.5|13078.5|0
1616404800000|2021-03-22 09:20:00|13077.8|13073.8|13084|13080|13084|13080|13077.8|13073.8|0
1616405100000|2021-03-22 09:25:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|0
1616405400000|2021-03-22 09:30:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|0
1616405700000|2021-03-22 09:35:00|13086.4|13082.4|13084|13080|13086.4|13082.4|13083.3|13079.3|0
1616406000000|2021-03-22 09:40:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13080.9|13076.9|0
1616406300000|2021-03-22 09:45:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|0
1616406600000|2021-03-22 09:50:00|13082.5|13078.5|13084|13080|13084|13080|13080.9|13076.9|0
1616406900000|2021-03-22 09:55:00|13084.8|13080.8|13087.2|13083.2|13087.2|13083.2|13084.8|13080.8|0
1616407200000|2021-03-22 10:00:00|13086.4|13082.4|13084|13080|13087.2|13083.2|13082.5|13078.5|0
1616407500000|2021-03-22 10:05:00|13084.8|13080.8|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|0
1616407800000|2021-03-22 10:10:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13081.7|13077.7|0
1616408100000|2021-03-22 10:15:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616408400000|2021-03-22 10:20:00|13083.3|13079.3|13087.2|13083.2|13087.2|13083.2|13083.3|13079.3|0
1616408700000|2021-03-22 10:25:00|13086.4|13082.4|13086.4|13082.4|13087.2|13083.2|13085.6|13081.6|0
1616409000000|2021-03-22 10:30:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1616409300000|2021-03-22 10:35:00|13086.4|13082.4|13086.4|13082.4|13087.2|13083.2|13086.4|13082.4|0
1616409600000|2021-03-22 10:40:00|13084.8|13080.8|13083.3|13079.3|13086.4|13082.4|13081.7|13077.7|0
1616409900000|2021-03-22 10:45:00|13081.7|13077.7|13081.7|13077.7|13083.3|13079.3|13081.7|13077.7|0
1616410200000|2021-03-22 10:50:00|13080.9|13076.9|13081.7|13077.7|13081.7|13077.7|13080.1|13076.1|0
1616410500000|2021-03-22 10:55:00|13083.3|13079.3|13081.7|13077.7|13083.3|13079.3|13081.7|13077.7|0
1616410800000|2021-03-22 11:00:00|13083.3|13079.3|13086.4|13082.4|13087.2|13083.2|13081.7|13077.7|0
1616411100000|2021-03-22 11:05:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13086.4|13082.4|0
1616411400000|2021-03-22 11:10:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13087.2|13083.2|0
1616411700000|2021-03-22 11:15:00|13086.4|13082.4|13084.8|13080.8|13087.2|13083.2|13083.3|13079.3|0
1616412000000|2021-03-22 11:20:00|13086.4|13082.4|13086.4|13082.4|13087.2|13083.2|13086.4|13082.4|0
1616412300000|2021-03-22 11:25:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1616412600000|2021-03-22 11:30:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13086.4|13082.4|0
1616412900000|2021-03-22 11:35:00|13087.9|13083.9|13087.9|13083.9|13088.7|13084.7|13087.2|13083.2|0
1616413200000|2021-03-22 11:40:00|13087.2|13083.2|13084|13080|13087.9|13083.9|13082.5|13078.5|0
1616413500000|2021-03-22 11:45:00|13083.3|13079.3|13082.5|13078.5|13084.8|13080.8|13080.9|13076.9|0
1616413800000|2021-03-22 11:50:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|0
1616414100000|2021-03-22 11:55:00|13081.7|13077.7|13080.1|13076.1|13082.5|13078.5|13079.3|13075.3|0
1616414400000|2021-03-22 12:00:00|13079.3|13075.3|13074.7|13070.7|13080.9|13076.9|13074.7|13070.7|0
1616414700000|2021-03-22 12:05:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13070|13066|0
1616415000000|2021-03-22 12:10:00|13070.8|13066.8|13071.5|13067.5|13073.1|13069.1|13070|13066|0
1616415300000|2021-03-22 12:15:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13069.2|13065.2|0
1616415600000|2021-03-22 12:20:00|13070.8|13066.8|13077.8|13073.8|13077.8|13073.8|13070.8|13066.8|0
1616415900000|2021-03-22 12:25:00|13077|13073|13076.2|13072.2|13079.3|13075.3|13075.4|13071.4|0
1616416200000|2021-03-22 12:30:00|13077|13073|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|0
1616416500000|2021-03-22 12:35:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|0
1616416800000|2021-03-22 12:40:00|13077|13073|13079.3|13075.3|13080.9|13076.9|13076.2|13072.2|0
1616417100000|2021-03-22 12:45:00|13080.1|13076.1|13077.8|13073.8|13082.5|13078.5|13077.8|13073.8|0
1616417400000|2021-03-22 12:50:00|13077|13073|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|0
1616417700000|2021-03-22 12:55:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616418000000|2021-03-22 13:00:00|13075.4|13071.4|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|0
1616418300000|2021-03-22 13:05:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|0
1616418600000|2021-03-22 13:10:00|13074.7|13070.7|13074.7|13070.7|13079.3|13075.3|13074.7|13070.7|0
1616418900000|2021-03-22 13:15:00|13073.9|13069.9|13074.7|13070.7|13076.2|13072.2|13072.3|13068.3|0
1616419200000|2021-03-22 13:20:00|13073.9|13069.9|13071.5|13067.5|13073.9|13069.9|13071.5|13067.5|0
1616419500000|2021-03-22 13:25:00|13072.3|13068.3|13072.3|13068.3|13073.1|13069.1|13071.5|13067.5|0
1616419800000|2021-03-22 13:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|0
1616420100000|2021-03-22 13:35:00|13070.8|13066.8|13071.5|13067.5|13073.1|13069.1|13070|13066|0
1616420400000|2021-03-22 13:40:00|13073.1|13069.1|13066.8|13062.8|13073.1|13069.1|13066.8|13062.8|0
1616420700000|2021-03-22 13:45:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|0
1616421000000|2021-03-22 13:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|0
1616421300000|2021-03-22 13:55:00|13066.1|13062.1|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|0
1616421600000|2021-03-22 14:00:00|13066.1|13062.1|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|0
1616421900000|2021-03-22 14:05:00|13065.3|13061.3|13066.1|13062.1|13066.8|13062.8|13065.3|13061.3|0
1616422200000|2021-03-22 14:10:00|13066.8|13062.8|13070|13066|13070.8|13066.8|13066.8|13062.8|0
1616422500000|2021-03-22 14:15:00|13069.2|13065.2|13070|13066|13070|13066|13068.4|13064.4|0
1616422800000|2021-03-22 14:20:00|13069.2|13065.2|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|0
1616423100000|2021-03-22 14:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|0
1616423400000|2021-03-22 14:30:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|0
1616423700000|2021-03-22 14:35:00|13072.3|13068.3|13070|13066|13072.3|13068.3|13070|13066|0
1616424000000|2021-03-22 14:40:00|13069.2|13065.2|13068.4|13064.4|13069.2|13065.2|13066.8|13062.8|0
1616424300000|2021-03-22 14:45:00|13069.2|13065.2|13070|13066|13072.3|13068.3|13069.2|13065.2|0
1616424600000|2021-03-22 14:50:00|13070.8|13066.8|13073.1|13069.1|13074.7|13070.7|13070.8|13066.8|0
1616424900000|2021-03-22 14:55:00|13071.5|13067.5|13071.5|13067.5|13072.3|13068.3|13068.4|13064.4|0
1616425200000|2021-03-22 15:00:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13070|13066|0
1616425500000|2021-03-22 15:05:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|0
1616425800000|2021-03-22 15:10:00|13072.3|13068.3|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|0
1616426100000|2021-03-22 15:15:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|0
1616426400000|2021-03-22 15:20:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616426700000|2021-03-22 15:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|0
1616427000000|2021-03-22 15:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|0
1616427300000|2021-03-22 15:35:00|13070|13066|13074.7|13070.7|13076.2|13072.2|13070|13066|0
1616427600000|2021-03-22 15:40:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616427900000|2021-03-22 15:45:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13076.2|13072.2|0
1616428200000|2021-03-22 15:50:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13080.1|13076.1|0
1616428500000|2021-03-22 15:55:00|13081.7|13077.7|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|0
1616428800000|2021-03-22 16:00:00|13086.4|13082.4|13084.8|13080.8|13086.4|13082.4|13084.8|13080.8|0
1616429100000|2021-03-22 16:05:00|13085.6|13081.6|13084.8|13080.8|13085.6|13081.6|13084.8|13080.8|0
1616429400000|2021-03-22 16:10:00|13085.6|13081.6|13084.8|13080.8|13085.6|13081.6|13084.8|13080.8|0
1616429700000|2021-03-22 16:15:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|0
1616430000000|2021-03-22 16:20:00|13083.3|13079.3|13083.3|13079.3|13084|13080|13083.3|13079.3|0
1616430300000|2021-03-22 16:25:00|13084|13080|13083.3|13079.3|13084|13080|13083.3|13079.3|0
1616430600000|2021-03-22 16:30:00|13084|13080|13084|13080|13084|13080|13083.3|13079.3|0
1616430900000|2021-03-22 16:35:00|13083.3|13079.3|13083.3|13079.3|13084.8|13080.8|13083.3|13079.3|0
1616431200000|2021-03-22 16:40:00|13084|13080|13083.3|13079.3|13084|13080|13082.5|13078.5|0
1616431500000|2021-03-22 16:45:00|13084|13080|13084|13080|13084|13080|13084|13080|0
1616431800000|2021-03-22 16:50:00|13083.3|13079.3|13077.8|13073.8|13083.3|13079.3|13074.7|13070.7|2
1616432100000|2021-03-22 16:55:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616432400000|2021-03-22 17:00:00|13080.1|13076.1|13079.3|13075.3|13080.1|13076.1|13077.8|13073.8|0
1616432700000|2021-03-22 17:05:00|13078.6|13074.6|13077.8|13073.8|13078.6|13074.6|13076.2|13072.2|0
1616433000000|2021-03-22 17:10:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13077|13073|0
1616433300000|2021-03-22 17:15:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616433900000|2021-03-22 17:25:00|13077|13073|13074.7|13070.7|13077|13073|13074.7|13070.7|0
1616434200000|2021-03-22 17:30:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13075.4|13071.4|0
1616434500000|2021-03-22 17:35:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616434800000|2021-03-22 17:40:00|13074.7|13070.7|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|0
1616435100000|2021-03-22 17:45:00|13078.6|13074.6|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616435400000|2021-03-22 17:50:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|0
1616435700000|2021-03-22 17:55:00|13078.6|13074.6|13077.8|13073.8|13078.6|13074.6|13076.2|13072.2|0
1616436000000|2021-03-22 18:00:00|13077|13073|13076.2|13072.2|13077|13073|13076.2|13072.2|0
1616436300000|2021-03-22 18:05:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|0
1616436600000|2021-03-22 18:10:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|0
1616436900000|2021-03-22 18:15:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|0
1616437200000|2021-03-22 18:20:00|13075.4|13071.4|13074.7|13070.7|13075.4|13071.4|13074.7|13070.7|0
1616437500000|2021-03-22 18:25:00|13075.4|13071.4|13079.3|13075.3|13079.3|13075.3|13075.4|13071.4|0
1616437800000|2021-03-22 18:30:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13078.6|13074.6|0
1616438100000|2021-03-22 18:35:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616438400000|2021-03-22 18:40:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616438700000|2021-03-22 18:45:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616439000000|2021-03-22 18:50:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616439300000|2021-03-22 18:55:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616439600000|2021-03-22 19:00:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616439900000|2021-03-22 19:05:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616440200000|2021-03-22 19:10:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616440500000|2021-03-22 19:15:00|13077|13073|13079.3|13075.3|13079.3|13075.3|13077|13073|0
1616440800000|2021-03-22 19:20:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616441100000|2021-03-22 19:25:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616441400000|2021-03-22 19:30:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|0
1616441700000|2021-03-22 19:35:00|13081.7|13077.7|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|0
1616442000000|2021-03-22 19:40:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|0
1616442300000|2021-03-22 19:45:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616442600000|2021-03-22 19:50:00|13078.6|13074.6|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616442900000|2021-03-22 19:55:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616443200000|2021-03-22 20:00:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616443500000|2021-03-22 20:05:00|13077|13073|13074.7|13070.7|13077|13073|13074.7|13070.7|0
1616443800000|2021-03-22 20:10:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|0
1616444100000|2021-03-22 20:15:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|0
1616444700000|2021-03-22 20:25:00|13075.4|13071.4|13074.7|13070.7|13075.4|13071.4|13074.7|13070.7|0
1616445000000|2021-03-22 20:30:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|0
1616445300000|2021-03-22 20:35:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|0
1616445600000|2021-03-22 20:40:00|13072.3|13068.3|13070|13066|13073.1|13069.1|13070|13066|0
1616445900000|2021-03-22 20:45:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13068.4|13064.4|0
1616446200000|2021-03-22 20:50:00|13069.2|13065.2|13070|13066|13071.5|13067.5|13068.4|13064.4|0
1616446500000|2021-03-22 20:55:00|13070.8|13066.8|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|0
1616450400000|2021-03-22 22:00:00|13070|13066|13074.7|13070.7|13078.6|13074.6|13069.2|13065.2|0
1616450700000|2021-03-22 22:05:00|13073.9|13069.9|13073.1|13069.1|13073.9|13069.9|13073.1|13069.1|0
1616451000000|2021-03-22 22:10:00|13073.9|13069.9|13076.2|13072.2|13076.2|13072.2|13073.9|13069.9|0
1616451300000|2021-03-22 22:15:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616451600000|2021-03-22 22:20:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616452200000|2021-03-22 22:30:00|13077|13073|13076.2|13072.2|13077|13073|13076.2|13072.2|0
1616452500000|2021-03-22 22:35:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616452800000|2021-03-22 22:40:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|0
1616453100000|2021-03-22 22:45:00|13078.6|13074.6|13080.9|13076.9|13080.9|13076.9|13078.6|13074.6|0
1616453400000|2021-03-22 22:50:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616453700000|2021-03-22 22:55:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616454000000|2021-03-22 23:00:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616454300000|2021-03-22 23:05:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616454600000|2021-03-22 23:10:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616454900000|2021-03-22 23:15:00|13078.6|13074.6|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616455500000|2021-03-22 23:25:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616455800000|2021-03-22 23:30:00|13078.6|13074.6|13077.8|13073.8|13078.6|13074.6|13077.8|13073.8|0
1616456100000|2021-03-22 23:35:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616456400000|2021-03-22 23:40:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13078.6|13074.6|0
1616456700000|2021-03-22 23:45:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616457000000|2021-03-22 23:50:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616457300000|2021-03-22 23:55:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616457600000|2021-03-23 00:00:00|13078.6|13074.6|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1616457900000|2021-03-23 00:05:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616458200000|2021-03-23 00:10:00|13080.1|13076.1|13080.9|13076.9|13080.9|13076.9|13080.1|13076.1|0
1616458500000|2021-03-23 00:15:00|13080.1|13076.1|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|0
1616458800000|2021-03-23 00:20:00|13077|13073|13074.7|13070.7|13077|13073|13074.7|13070.7|0
1616459100000|2021-03-23 00:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13070|13066|0
1616459400000|2021-03-23 00:30:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616460000000|2021-03-23 00:40:00|13075.4|13071.4|13077.8|13073.8|13077.8|13073.8|13075.4|13071.4|0
1616460300000|2021-03-23 00:45:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|0
1616460600000|2021-03-23 00:50:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1616460900000|2021-03-23 00:55:00|13077|13073|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|0
1616461200000|2021-03-23 01:00:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|0
1616461500000|2021-03-23 01:05:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|0
1616461800000|2021-03-23 01:10:00|13070.8|13066.8|13066.8|13062.8|13070.8|13066.8|13066.8|13062.8|0
1616462100000|2021-03-23 01:15:00|13067.6|13063.6|13065.3|13061.3|13070|13066|13065.3|13061.3|0
1616462400000|2021-03-23 01:20:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|0
1616462700000|2021-03-23 01:25:00|13067.6|13063.6|13068.4|13064.4|13068.4|13064.4|13067.6|13063.6|0
1616463000000|2021-03-23 01:30:00|13069.2|13065.2|13068.4|13064.4|13070|13066|13068.4|13064.4|0
1616463300000|2021-03-23 01:35:00|13069.2|13065.2|13070|13066|13070|13066|13069.2|13065.2|0
1616463600000|2021-03-23 01:40:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13070|13066|0
1616463900000|2021-03-23 01:45:00|13070.8|13066.8|13071.5|13067.5|13073.1|13069.1|13070|13066|0
1616464200000|2021-03-23 01:50:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|0
1616464500000|2021-03-23 01:55:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1616464800000|2021-03-23 02:00:00|13075.4|13071.4|13076.2|13072.2|13077.8|13073.8|13075.4|13071.4|0
1616465100000|2021-03-23 02:05:00|13075.4|13071.4|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|0
1616465400000|2021-03-23 02:10:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616465700000|2021-03-23 02:15:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616466000000|2021-03-23 02:20:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616466300000|2021-03-23 02:25:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616466900000|2021-03-23 02:35:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1616467800000|2021-03-23 02:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1616468100000|2021-03-23 02:55:00|13080.1|13076.1|13085.6|13081.6|13086.4|13082.4|13080.1|13076.1|0
1616468400000|2021-03-23 03:00:00|13086.4|13082.4|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1616468700000|2021-03-23 03:05:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1616469000000|2021-03-23 03:10:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1616469300000|2021-03-23 03:15:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13086.4|13082.4|0
1616469900000|2021-03-23 03:25:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|0
1616470200000|2021-03-23 03:30:00|13089.5|13085.5|13085.6|13081.6|13090.3|13086.3|13085.6|13081.6|0
1616470500000|2021-03-23 03:35:00|13086.4|13082.4|13084|13080|13087.2|13083.2|13084|13080|0
1616470800000|2021-03-23 03:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|0
1616471400000|2021-03-23 03:50:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1616471700000|2021-03-23 03:55:00|13086.4|13082.4|13085.6|13081.6|13086.4|13082.4|13085.6|13081.6|0
1616472000000|2021-03-23 04:00:00|13086.4|13082.4|13085.6|13081.6|13086.4|13082.4|13085.6|13081.6|0
1616472300000|2021-03-23 04:05:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13084|13080|0
1616472600000|2021-03-23 04:10:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|0
1616472900000|2021-03-23 04:15:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13086.4|13082.4|0
1616473200000|2021-03-23 04:20:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|0
1616473500000|2021-03-23 04:25:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1616473800000|2021-03-23 04:30:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1616474100000|2021-03-23 04:35:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13087.2|13083.2|0
1616475300000|2021-03-23 04:55:00|13087.9|13083.9|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1616475600000|2021-03-23 05:00:00|13087.9|13083.9|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1616475900000|2021-03-23 05:05:00|13087.9|13083.9|13084|13080|13088.7|13084.7|13084|13080|0
1616476200000|2021-03-23 05:10:00|13083.3|13079.3|13082.5|13078.5|13083.3|13079.3|13082.5|13078.5|0
1616476500000|2021-03-23 05:15:00|13083.3|13079.3|13084|13080|13085.6|13081.6|13083.3|13079.3|0
1616476800000|2021-03-23 05:20:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1616477100000|2021-03-23 05:25:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1616477700000|2021-03-23 05:35:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1616478000000|2021-03-23 05:40:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|0
1616478300000|2021-03-23 05:45:00|13086.4|13082.4|13085.6|13081.6|13086.4|13082.4|13085.6|13081.6|0
1616478900000|2021-03-23 05:55:00|13084.8|13080.8|13084|13080|13084.8|13080.8|13082.5|13078.5|0
1616479500000|2021-03-23 06:05:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|0
1616480100000|2021-03-23 06:15:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|0
1616480400000|2021-03-23 06:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|0
1616480700000|2021-03-23 06:25:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13087.2|13083.2|0
1616481000000|2021-03-23 06:30:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1616481300000|2021-03-23 06:35:00|13089.5|13085.5|13088.7|13084.7|13089.5|13085.5|13087.2|13083.2|0
1616481600000|2021-03-23 06:40:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|0
1616482200000|2021-03-23 06:50:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|0
1616482500000|2021-03-23 06:55:00|13089.5|13085.5|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|0
1616482800000|2021-03-23 07:00:00|13091.1|13087.1|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|0
1616483100000|2021-03-23 07:05:00|13087.9|13083.9|13084|13080|13087.9|13083.9|13084|13080|0
1616483400000|2021-03-23 07:10:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|0
1616483700000|2021-03-23 07:15:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|0
1616484000000|2021-03-23 07:20:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13087.9|13083.9|0
1616484300000|2021-03-23 07:25:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|0
1616484600000|2021-03-23 07:30:00|13091.1|13087.1|13091.8|13087.8|13093.4|13089.4|13091.1|13087.1|0
1616484900000|2021-03-23 07:35:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|0
1616485200000|2021-03-23 07:40:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|0
1616485500000|2021-03-23 07:45:00|13092.6|13088.6|13090.3|13086.3|13093.4|13089.4|13088.7|13084.7|0
1616485800000|2021-03-23 07:50:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|0
1616486100000|2021-03-23 07:55:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|0
1616486400000|2021-03-23 08:00:00|13092.6|13088.6|13101.2|13097.2|13102.8|13098.8|13092.6|13088.6|0
1616486700000|2021-03-23 08:05:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1616487000000|2021-03-23 08:10:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|0
1616487300000|2021-03-23 08:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616487600000|2021-03-23 08:20:00|13102|13098|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|0
1616487900000|2021-03-23 08:25:00|13105.1|13101.1|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|0
1616488200000|2021-03-23 08:30:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|0
1616488500000|2021-03-23 08:35:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|0
1616488800000|2021-03-23 08:40:00|13102|13098|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1616489100000|2021-03-23 08:45:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.9|13094.9|0
1616489400000|2021-03-23 08:50:00|13100.4|13096.4|13102.8|13098.8|13102.8|13098.8|13100.4|13096.4|0
1616489700000|2021-03-23 08:55:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|0
1616490000000|2021-03-23 09:00:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|0
1616490300000|2021-03-23 09:05:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|0
1616490600000|2021-03-23 09:10:00|13098.9|13094.9|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|0
1616490900000|2021-03-23 09:15:00|13100.4|13096.4|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|0
1616491200000|2021-03-23 09:20:00|13103.6|13099.6|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|0
1616491500000|2021-03-23 09:25:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13101.2|13097.2|0
1616491800000|2021-03-23 09:30:00|13105.1|13101.1|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|0
1616492100000|2021-03-23 09:35:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1616492400000|2021-03-23 09:40:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1616492700000|2021-03-23 09:45:00|13107.5|13103.5|13107.5|13103.5|13109.8|13105.8|13105.9|13101.9|0
1616493000000|2021-03-23 09:50:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|0
1616493300000|2021-03-23 09:55:00|13111.4|13107.4|13109.8|13105.8|13111.4|13107.4|13109|13105|0
1616493600000|2021-03-23 10:00:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1616493900000|2021-03-23 10:05:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109|13105|0
1616494200000|2021-03-23 10:10:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109|13105|0
1616494500000|2021-03-23 10:15:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13109|13105|0
1616494800000|2021-03-23 10:20:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|0
1616495100000|2021-03-23 10:25:00|13109.8|13105.8|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|0
1616495400000|2021-03-23 10:30:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1616495700000|2021-03-23 10:35:00|13111.4|13107.4|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1616496000000|2021-03-23 10:40:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1616496300000|2021-03-23 10:45:00|13112.9|13108.9|13123.1|13119.1|13123.1|13119.1|13112.2|13108.2|0
1616496600000|2021-03-23 10:50:00|13121.5|13117.5|13119.2|13115.2|13123.1|13119.1|13116.8|13112.8|0
1616496900000|2021-03-23 10:55:00|13120.8|13116.8|13117.6|13113.6|13120.8|13116.8|13116.1|13112.1|0
1616497200000|2021-03-23 11:00:00|13118.4|13114.4|13119.2|13115.2|13119.2|13115.2|13114.5|13110.5|0
1616497500000|2021-03-23 11:05:00|13118.4|13114.4|13120.8|13116.8|13120.8|13116.8|13117.6|13113.6|0
1616497800000|2021-03-23 11:10:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13120.8|13116.8|0
1616498100000|2021-03-23 11:15:00|13120.8|13116.8|13122.3|13118.3|13122.3|13118.3|13120.8|13116.8|0
1616498400000|2021-03-23 11:20:00|13121.5|13117.5|13117.6|13113.6|13122.3|13118.3|13116.1|13112.1|0
1616498700000|2021-03-23 11:25:00|13116.1|13112.1|13112.9|13108.9|13117.6|13113.6|13112.9|13108.9|0
1616499000000|2021-03-23 11:30:00|13113.7|13109.7|13116.1|13112.1|13116.1|13112.1|13113.7|13109.7|0
1616499300000|2021-03-23 11:35:00|13115.3|13111.3|13112.9|13108.9|13115.3|13111.3|13112.9|13108.9|0
1616499600000|2021-03-23 11:40:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1616499900000|2021-03-23 11:45:00|13112.9|13108.9|13112.9|13108.9|13114.5|13110.5|13112.9|13108.9|0
1616500500000|2021-03-23 11:55:00|13111.4|13107.4|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1616500800000|2021-03-23 12:00:00|13110.6|13106.6|13114.5|13110.5|13114.5|13110.5|13109.8|13105.8|0
1616501100000|2021-03-23 12:05:00|13113.7|13109.7|13109.8|13105.8|13114.5|13110.5|13109.8|13105.8|0
1616501400000|2021-03-23 12:10:00|13108.3|13104.3|13105.1|13101.1|13109.8|13105.8|13103.6|13099.6|0
1616501700000|2021-03-23 12:15:00|13104.3|13100.3|13108.3|13104.3|13108.3|13104.3|13103.6|13099.6|0
1616502000000|2021-03-23 12:20:00|13106.7|13102.7|13106.7|13102.7|13110.6|13106.6|13105.1|13101.1|0
1616502300000|2021-03-23 12:25:00|13105.9|13101.9|13106.7|13102.7|13108.3|13104.3|13105.1|13101.1|0
1616502600000|2021-03-23 12:30:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1616502900000|2021-03-23 12:35:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13103.6|13099.6|0
1616503200000|2021-03-23 12:40:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|0
1616503500000|2021-03-23 12:45:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13103.6|13099.6|0
1616503800000|2021-03-23 12:50:00|13104.3|13100.3|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|0
1616504100000|2021-03-23 12:55:00|13108.3|13104.3|13106.7|13102.7|13108.3|13104.3|13105.1|13101.1|0
1616504400000|2021-03-23 13:00:00|13105.1|13101.1|13102|13098|13105.1|13101.1|13100.4|13096.4|0
1616504700000|2021-03-23 13:05:00|13101.2|13097.2|13102|13098|13102.8|13098.8|13100.4|13096.4|0
1616505000000|2021-03-23 13:10:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|0
1616505300000|2021-03-23 13:15:00|13101.2|13097.2|13100.4|13096.4|13102|13098|13098.9|13094.9|0
1616505600000|2021-03-23 13:20:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|0
1616505900000|2021-03-23 13:25:00|13099.7|13095.7|13103.6|13099.6|13103.6|13099.6|13098.9|13094.9|0
1616506200000|2021-03-23 13:30:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13102|13098|0
1616506500000|2021-03-23 13:35:00|13104.3|13100.3|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|0
1616506800000|2021-03-23 13:40:00|13105.9|13101.9|13104.3|13100.3|13106.7|13102.7|13103.6|13099.6|0
1616507100000|2021-03-23 13:45:00|13103.6|13099.6|13102|13098|13103.6|13099.6|13102|13098|0
1616507400000|2021-03-23 13:50:00|13101.2|13097.2|13098.9|13094.9|13101.2|13097.2|13097.3|13093.3|0
1616507700000|2021-03-23 13:55:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13098.1|13094.1|1
1616508000000|2021-03-23 14:00:00|13098.1|13094.1|13093.4|13089.4|13100.4|13096.4|13091.1|13087.1|2
1616508300000|2021-03-23 14:05:00|13095|13091|13100.4|13096.4|13100.4|13096.4|13095|13091|3
1616508600000|2021-03-23 14:10:00|13098.9|13094.9|13098.1|13094.1|13100.4|13096.4|13098.1|13094.1|0
1616508900000|2021-03-23 14:15:00|13098.9|13094.9|13093.4|13089.4|13098.9|13094.9|13092.6|13088.6|0
1616509200000|2021-03-23 14:20:00|13094.2|13090.2|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|0
1616509500000|2021-03-23 14:25:00|13097.3|13093.3|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|0
1616509800000|2021-03-23 14:30:00|13096.5|13092.5|13101.2|13097.2|13102|13098|13096.5|13092.5|0
1616510100000|2021-03-23 14:35:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|0
1616510400000|2021-03-23 14:40:00|13103.6|13099.6|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|0
1616510700000|2021-03-23 14:45:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1616511000000|2021-03-23 14:50:00|13102.8|13098.8|13102.8|13098.8|13105.1|13101.1|13101.2|13097.2|0
1616511300000|2021-03-23 14:55:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|0
1616511600000|2021-03-23 15:00:00|13100.4|13096.4|13104.3|13100.3|13105.9|13101.9|13099.7|13095.7|0
1616511900000|2021-03-23 15:05:00|13102.8|13098.8|13101.2|13097.2|13103.6|13099.6|13100.4|13096.4|0
1616512200000|2021-03-23 15:10:00|13099.7|13095.7|13094.2|13090.2|13099.7|13095.7|13094.2|13090.2|0
1616512500000|2021-03-23 15:15:00|13095|13091|13098.1|13094.1|13098.1|13094.1|13095|13091|0
1616512800000|2021-03-23 15:20:00|13096.5|13092.5|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|0
1616513100000|2021-03-23 15:25:00|13098.9|13094.9|13098.1|13094.1|13102|13098|13098.1|13094.1|0
1616513400000|2021-03-23 15:30:00|13097.3|13093.3|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|0
1616513700000|2021-03-23 15:35:00|13097.3|13093.3|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|0
1616514000000|2021-03-23 15:40:00|13098.9|13094.9|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|0
1616514300000|2021-03-23 15:45:00|13100.4|13096.4|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|0
1616514600000|2021-03-23 15:50:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1616514900000|2021-03-23 15:55:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616515200000|2021-03-23 16:00:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616515500000|2021-03-23 16:05:00|13102|13098|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1616515800000|2021-03-23 16:10:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|0
1616516100000|2021-03-23 16:15:00|13100.4|13096.4|13105.9|13101.9|13105.9|13101.9|13100.4|13096.4|0
1616516400000|2021-03-23 16:20:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1616516700000|2021-03-23 16:25:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|0
1616517000000|2021-03-23 16:30:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|0
1616517300000|2021-03-23 16:35:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1616517600000|2021-03-23 16:40:00|13106.7|13102.7|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|0
1616517900000|2021-03-23 16:45:00|13106.7|13102.7|13104.3|13100.3|13106.7|13102.7|13104.3|13100.3|0
1616518200000|2021-03-23 16:50:00|13105.1|13101.1|13104.3|13100.3|13108.3|13104.3|13104.3|13100.3|0
1616518500000|2021-03-23 16:55:00|13103.6|13099.6|13104.3|13100.3|13105.1|13101.1|13102.8|13098.8|0
1616518800000|2021-03-23 17:00:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1616519100000|2021-03-23 17:05:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616519400000|2021-03-23 17:10:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616519700000|2021-03-23 17:15:00|13102|13098|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1616520000000|2021-03-23 17:20:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13102|13098|0
1616520300000|2021-03-23 17:25:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616520600000|2021-03-23 17:30:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|0
1616520900000|2021-03-23 17:35:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|0
1616521200000|2021-03-23 17:40:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|0
1616521500000|2021-03-23 17:45:00|13106.7|13102.7|13110.6|13106.6|13111.4|13107.4|13106.7|13102.7|0
1616521800000|2021-03-23 17:50:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|0
1616522100000|2021-03-23 17:55:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13107.5|13103.5|0
1616522400000|2021-03-23 18:00:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|0
1616522700000|2021-03-23 18:05:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1616523000000|2021-03-23 18:10:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1616523300000|2021-03-23 18:15:00|13108.3|13104.3|13109|13105|13109|13105|13108.3|13104.3|0
1616523600000|2021-03-23 18:20:00|13108.3|13104.3|13107.5|13103.5|13108.3|13104.3|13105.9|13101.9|0
1616523900000|2021-03-23 18:25:00|13109|13105|13109|13105|13110.6|13106.6|13107.5|13103.5|0
1616524200000|2021-03-23 18:30:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|0
1616524500000|2021-03-23 18:35:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1616524800000|2021-03-23 18:40:00|13109.8|13105.8|13110.6|13106.6|13112.2|13108.2|13109.8|13105.8|0
1616525100000|2021-03-23 18:45:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|0
1616525400000|2021-03-23 18:50:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1616525700000|2021-03-23 18:55:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1616526000000|2021-03-23 19:00:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1616526300000|2021-03-23 19:05:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|0
1616526600000|2021-03-23 19:10:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|0
1616526900000|2021-03-23 19:15:00|13116.8|13112.8|13117.6|13113.6|13117.6|13113.6|13115.3|13111.3|0
1616527200000|2021-03-23 19:20:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|0
1616527500000|2021-03-23 19:25:00|13119.2|13115.2|13119.2|13115.2|13120.8|13116.8|13118.4|13114.4|0
1616527800000|2021-03-23 19:30:00|13120|13116|13120|13116|13120.8|13116.8|13119.2|13115.2|0
1616528100000|2021-03-23 19:35:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13119.2|13115.2|0
1616528400000|2021-03-23 19:40:00|13120.8|13116.8|13120.8|13116.8|13121.5|13117.5|13120|13116|0
1616528700000|2021-03-23 19:45:00|13121.5|13117.5|13123.1|13119.1|13127.8|13123.8|13120.8|13116.8|1
1616529000000|2021-03-23 19:50:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13123.1|13119.1|0
1616529300000|2021-03-23 19:55:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|0
1616529600000|2021-03-23 20:00:00|13127|13123|13126.2|13122.2|13129.3|13125.3|13124.7|13120.7|0
1616529900000|2021-03-23 20:05:00|13125.4|13121.4|13123.1|13119.1|13126.2|13122.2|13123.1|13119.1|0
1616530200000|2021-03-23 20:10:00|13122.3|13118.3|13123.1|13119.1|13123.9|13119.9|13121.5|13117.5|0
1616530500000|2021-03-23 20:15:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616530800000|2021-03-23 20:20:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616531100000|2021-03-23 20:25:00|13123.9|13119.9|13123.1|13119.1|13123.9|13119.9|13121.5|13117.5|0
1616531400000|2021-03-23 20:30:00|13122.3|13118.3|13121.5|13117.5|13123.1|13119.1|13120|13116|0
1616532000000|2021-03-23 20:40:00|13120|13116|13124.7|13120.7|13124.7|13120.7|13120|13116|0
1616532300000|2021-03-23 20:45:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616532600000|2021-03-23 20:50:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616532900000|2021-03-23 20:55:00|13125.4|13121.4|13123.1|13119.1|13125.4|13121.4|13121.5|13117.5|0
1616536800000|2021-03-23 22:00:00|13122.3|13118.3|13125.4|13121.4|13126.2|13122.2|13120.8|13116.8|0
1616537100000|2021-03-23 22:05:00|13127|13123|13127|13123|13127|13123|13127|13123|0
1616537400000|2021-03-23 22:10:00|13126.2|13122.2|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1616538600000|2021-03-23 22:30:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1616538900000|2021-03-23 22:35:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1616539800000|2021-03-23 22:50:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616540400000|2021-03-23 23:00:00|13125.4|13121.4|13126.2|13122.2|13127.8|13123.8|13125.4|13121.4|0
1616540700000|2021-03-23 23:05:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616541000000|2021-03-23 23:10:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13127|13123|0
1616541300000|2021-03-23 23:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|0
1616541600000|2021-03-23 23:20:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13128.6|13124.6|0
1616541900000|2021-03-23 23:25:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|0
1616542200000|2021-03-23 23:30:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|0
1616542500000|2021-03-23 23:35:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|0
1616542800000|2021-03-23 23:40:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|0
1616543100000|2021-03-23 23:45:00|13128.6|13124.6|13126.2|13122.2|13129.3|13125.3|13126.2|13122.2|0
1616543400000|2021-03-23 23:50:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616543700000|2021-03-23 23:55:00|13127|13123|13129.3|13125.3|13130.9|13126.9|13127|13123|0
1616544000000|2021-03-24 00:00:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|0
1616544300000|2021-03-24 00:05:00|13129.3|13125.3|13132.5|13128.5|13133.3|13129.3|13127.8|13123.8|0
1616544600000|2021-03-24 00:10:00|13131.7|13127.7|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|0
1616544900000|2021-03-24 00:15:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|0
1616545200000|2021-03-24 00:20:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13131.7|13127.7|0
1616545500000|2021-03-24 00:25:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|0
1616545800000|2021-03-24 00:30:00|13131.7|13127.7|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|0
1616546100000|2021-03-24 00:35:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|0
1616546400000|2021-03-24 00:40:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|0
1616546700000|2021-03-24 00:45:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13131.7|13127.7|0
1616547000000|2021-03-24 00:50:00|13134|13130|13138.7|13134.7|13138.7|13134.7|13134|13130|0
1616547300000|2021-03-24 00:55:00|13137.9|13133.9|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|0
1616547600000|2021-03-24 01:00:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1616547900000|2021-03-24 01:05:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|0
1616548200000|2021-03-24 01:10:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13136.4|13132.4|0
1616548500000|2021-03-24 01:15:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1616548800000|2021-03-24 01:20:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1616549100000|2021-03-24 01:25:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1616549400000|2021-03-24 01:30:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|0
1616549700000|2021-03-24 01:35:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1616550000000|2021-03-24 01:40:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|0
1616550300000|2021-03-24 01:45:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1616550900000|2021-03-24 01:55:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|0
1616551200000|2021-03-24 02:00:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1616551500000|2021-03-24 02:05:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|0
1616551800000|2021-03-24 02:10:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|0
1616552100000|2021-03-24 02:15:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|0
1616553000000|2021-03-24 02:30:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|0
1616553300000|2021-03-24 02:35:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|0
1616555400000|2021-03-24 03:10:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13141.1|13137.1|0
1616555700000|2021-03-24 03:15:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|0
1616556000000|2021-03-24 03:20:00|13142.6|13138.6|13145|13141|13145|13141|13141.8|13137.8|0
1616556300000|2021-03-24 03:25:00|13144.2|13140.2|13145|13141|13145|13141|13143.4|13139.4|0
1616559300000|2021-03-24 04:15:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|0
1616559600000|2021-03-24 04:20:00|13145.8|13141.8|13145|13141|13145.8|13141.8|13145|13141|0
1616560200000|2021-03-24 04:30:00|13144.2|13140.2|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|0
1616560500000|2021-03-24 04:35:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|0
1616560800000|2021-03-24 04:40:00|13145.8|13141.8|13145|13141|13146.5|13142.5|13145|13141|0
1616561100000|2021-03-24 04:45:00|13145.8|13141.8|13146.5|13142.5|13146.5|13142.5|13145|13141|0
1616562300000|2021-03-24 05:05:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|0
1616562600000|2021-03-24 05:10:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|0
1616562900000|2021-03-24 05:15:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13147.3|13143.3|0
1616563500000|2021-03-24 05:25:00|13147.3|13143.3|13146.5|13142.5|13147.3|13143.3|13146.5|13142.5|0
1616564100000|2021-03-24 05:35:00|13145.8|13141.8|13143.4|13139.4|13145.8|13141.8|13143.4|13139.4|0
1616564400000|2021-03-24 05:40:00|13144.2|13140.2|13145|13141|13145|13141|13144.2|13140.2|0
1616565000000|2021-03-24 05:50:00|13144.2|13140.2|13141.8|13137.8|13144.2|13140.2|13141.8|13137.8|0
1616565300000|2021-03-24 05:55:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|0
1616565600000|2021-03-24 06:00:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|0
1616565900000|2021-03-24 06:05:00|13137.2|13133.2|13141.8|13137.8|13141.8|13137.8|13137.2|13133.2|0
1616566200000|2021-03-24 06:10:00|13141.1|13137.1|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|0
1616566500000|2021-03-24 06:15:00|13142.6|13138.6|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|0
1616566800000|2021-03-24 06:20:00|13141.1|13137.1|13140.3|13136.3|13141.1|13137.1|13140.3|13136.3|0
1616567100000|2021-03-24 06:25:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|0
1616567400000|2021-03-24 06:30:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|0
1616567700000|2021-03-24 06:35:00|13139.5|13135.5|13138.7|13134.7|13139.5|13135.5|13138.7|13134.7|0
1616568000000|2021-03-24 06:40:00|13139.5|13135.5|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|0
1616568300000|2021-03-24 06:45:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1616568900000|2021-03-24 06:55:00|13139.5|13135.5|13140.3|13136.3|13141.8|13137.8|13139.5|13135.5|0
1616569200000|2021-03-24 07:00:00|13139.5|13135.5|13132.5|13128.5|13140.3|13136.3|13132.5|13128.5|0
1616569500000|2021-03-24 07:05:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13130.9|13126.9|0
1616569800000|2021-03-24 07:10:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|0
1616570100000|2021-03-24 07:15:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|0
1616570400000|2021-03-24 07:20:00|13131.7|13127.7|13130.9|13126.9|13134|13130|13130.9|13126.9|0
1616570700000|2021-03-24 07:25:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|0
1616571000000|2021-03-24 07:30:00|13131.7|13127.7|13135.6|13131.6|13135.6|13131.6|13130.9|13126.9|0
1616571300000|2021-03-24 07:35:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13134|13130|0
1616571600000|2021-03-24 07:40:00|13136.4|13132.4|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|0
1616571900000|2021-03-24 07:45:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|0
1616572200000|2021-03-24 07:50:00|13141.1|13137.1|13138.7|13134.7|13142.6|13138.6|13138.7|13134.7|0
1616572500000|2021-03-24 07:55:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1616572800000|2021-03-24 08:00:00|13139.5|13135.5|13138.7|13134.7|13143.4|13139.4|13138.7|13134.7|0
1616573100000|2021-03-24 08:05:00|13137.9|13133.9|13138.7|13134.7|13138.7|13134.7|13136.4|13132.4|0
1616573400000|2021-03-24 08:10:00|13137.9|13133.9|13134|13130|13137.9|13133.9|13134|13130|0
1616573700000|2021-03-24 08:15:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|0
1616574000000|2021-03-24 08:20:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|0
1616574300000|2021-03-24 08:25:00|13131.7|13127.7|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|0
1616574600000|2021-03-24 08:30:00|13128.6|13124.6|13124.7|13120.7|13128.6|13124.6|13121.5|13117.5|0
1616574900000|2021-03-24 08:35:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616575200000|2021-03-24 08:40:00|13127|13123|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|0
1616575500000|2021-03-24 08:45:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|0
1616575800000|2021-03-24 08:50:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616576100000|2021-03-24 08:55:00|13125.4|13121.4|13129.3|13125.3|13130.9|13126.9|13125.4|13121.4|0
1616576400000|2021-03-24 09:00:00|13130.1|13126.1|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|0
1616576700000|2021-03-24 09:05:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616577000000|2021-03-24 09:10:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13126.2|13122.2|0
1616577300000|2021-03-24 09:15:00|13127|13123|13124.7|13120.7|13127|13123|13124.7|13120.7|0
1616577600000|2021-03-24 09:20:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|0
1616577900000|2021-03-24 09:25:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1616578200000|2021-03-24 09:30:00|13122.3|13118.3|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|0
1616578500000|2021-03-24 09:35:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616578800000|2021-03-24 09:40:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|0
1616579100000|2021-03-24 09:45:00|13124.7|13120.7|13126.2|13122.2|13127|13123|13124.7|13120.7|0
1616579400000|2021-03-24 09:50:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|0
1616579700000|2021-03-24 09:55:00|13126.2|13122.2|13123.1|13119.1|13126.2|13122.2|13123.1|13119.1|0
1616580000000|2021-03-24 10:00:00|13124.7|13120.7|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|0
1616580300000|2021-03-24 10:05:00|13122.3|13118.3|13121.5|13117.5|13123.9|13119.9|13121.5|13117.5|0
1616580600000|2021-03-24 10:10:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|0
1616580900000|2021-03-24 10:15:00|13120.8|13116.8|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|0
1616581200000|2021-03-24 10:20:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1616581500000|2021-03-24 10:25:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|0
1616581800000|2021-03-24 10:30:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1616582100000|2021-03-24 10:35:00|13119.2|13115.2|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1616582400000|2021-03-24 10:40:00|13119.2|13115.2|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|0
1616582700000|2021-03-24 10:45:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13120|13116|0
1616583000000|2021-03-24 10:50:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13120|13116|0
1616583300000|2021-03-24 10:55:00|13119.2|13115.2|13120|13116|13120|13116|13118.4|13114.4|0
1616583600000|2021-03-24 11:00:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1616583900000|2021-03-24 11:05:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13120|13116|0
1616584200000|2021-03-24 11:10:00|13119.2|13115.2|13120|13116|13120|13116|13118.4|13114.4|0
1616584500000|2021-03-24 11:15:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|0
1616584800000|2021-03-24 11:20:00|13119.2|13115.2|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|0
1616585100000|2021-03-24 11:25:00|13123.1|13119.1|13124.7|13120.7|13126.2|13122.2|13121.5|13117.5|0
1616585400000|2021-03-24 11:30:00|13125.4|13121.4|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|0
1616585700000|2021-03-24 11:35:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1616586000000|2021-03-24 11:40:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1616586300000|2021-03-24 11:45:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616586600000|2021-03-24 11:50:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616586900000|2021-03-24 11:55:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616587200000|2021-03-24 12:00:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616587500000|2021-03-24 12:05:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1616587800000|2021-03-24 12:10:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1616588100000|2021-03-24 12:15:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1616588400000|2021-03-24 12:20:00|13123.1|13119.1|13116.8|13112.8|13123.1|13119.1|13116.8|13112.8|0
1616588700000|2021-03-24 12:25:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|0
1616589000000|2021-03-24 12:30:00|13120|13116|13120|13116|13121.5|13117.5|13116.8|13112.8|0
1616589300000|2021-03-24 12:35:00|13121.5|13117.5|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|0
1616589600000|2021-03-24 12:40:00|13119.2|13115.2|13123.1|13119.1|13123.1|13119.1|13118.4|13114.4|0
1616589900000|2021-03-24 12:45:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13116.8|13112.8|0
1616590200000|2021-03-24 12:50:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1616590500000|2021-03-24 12:55:00|13120.8|13116.8|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|0
1616590800000|2021-03-24 13:00:00|13119.2|13115.2|13112.2|13108.2|13120|13116|13110.6|13106.6|0
1616591100000|2021-03-24 13:05:00|13110.6|13106.6|13111.4|13107.4|13112.2|13108.2|13110.6|13106.6|0
1616591400000|2021-03-24 13:10:00|13110.6|13106.6|13106.7|13102.7|13112.2|13108.2|13106.7|13102.7|0
1616591700000|2021-03-24 13:15:00|13108.3|13104.3|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|0
1616592000000|2021-03-24 13:20:00|13107.5|13103.5|13103.6|13099.6|13107.5|13103.5|13103.6|13099.6|0
1616592300000|2021-03-24 13:25:00|13104.3|13100.3|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|0
1616592600000|2021-03-24 13:30:00|13102.8|13098.8|13103.6|13099.6|13103.6|13099.6|13102|13098|0
1616592900000|2021-03-24 13:35:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1616593200000|2021-03-24 13:40:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13103.6|13099.6|0
1616593500000|2021-03-24 13:45:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|0
1616593800000|2021-03-24 13:50:00|13106.7|13102.7|13107.5|13103.5|13109|13105|13105.9|13101.9|0
1616594100000|2021-03-24 13:55:00|13106.7|13102.7|13109|13105|13109|13105|13105.9|13101.9|0
1616594400000|2021-03-24 14:00:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13105.9|13101.9|0
1616594700000|2021-03-24 14:05:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1616595000000|2021-03-24 14:10:00|13108.3|13104.3|13109|13105|13110.6|13106.6|13108.3|13104.3|0
1616595300000|2021-03-24 14:15:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1616595600000|2021-03-24 14:20:00|13111.4|13107.4|13109|13105|13112.2|13108.2|13109|13105|0
1616595900000|2021-03-24 14:25:00|13108.3|13104.3|13109|13105|13109|13105|13106.7|13102.7|0
1616596200000|2021-03-24 14:30:00|13107.5|13103.5|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|0
1616596500000|2021-03-24 14:35:00|13106.7|13102.7|13109|13105|13109|13105|13105.9|13101.9|0
1616596800000|2021-03-24 14:40:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|0
1616597100000|2021-03-24 14:45:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1616597400000|2021-03-24 14:50:00|13106.7|13102.7|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|0
1616597700000|2021-03-24 14:55:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|0
1616598000000|2021-03-24 15:00:00|13108.3|13104.3|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|0
1616598300000|2021-03-24 15:05:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13108.3|13104.3|0
1616598600000|2021-03-24 15:10:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1616598900000|2021-03-24 15:15:00|13109.8|13105.8|13110.6|13106.6|13111.4|13107.4|13109|13105|0
1616599200000|2021-03-24 15:20:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13111.4|13107.4|0
1616599500000|2021-03-24 15:25:00|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|0
1616599800000|2021-03-24 15:30:00|13110.6|13106.6|13110.6|13106.6|13111.4|13107.4|13109|13105|0
1616600100000|2021-03-24 15:35:00|13109.8|13105.8|13107.5|13103.5|13109.8|13105.8|13107.5|13103.5|0
1616600400000|2021-03-24 15:40:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1616600700000|2021-03-24 15:45:00|13108.3|13104.3|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|0
1616601000000|2021-03-24 15:50:00|13109|13105|13109|13105|13109.8|13105.8|13107.5|13103.5|0
1616601300000|2021-03-24 15:55:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1616601600000|2021-03-24 16:00:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|0
1616601900000|2021-03-24 16:05:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|0
1616602200000|2021-03-24 16:10:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|0
1616602500000|2021-03-24 16:15:00|13108.3|13104.3|13109.8|13105.8|13110.6|13106.6|13107.5|13103.5|0
1616602800000|2021-03-24 16:20:00|13110.6|13106.6|13112.9|13108.9|13112.9|13108.9|13110.6|13106.6|0
1616603100000|2021-03-24 16:25:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13112.9|13108.9|0
1616603400000|2021-03-24 16:30:00|13113.7|13109.7|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|0
1616603700000|2021-03-24 16:35:00|13112.9|13108.9|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|0
1616604000000|2021-03-24 16:40:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1616604300000|2021-03-24 16:45:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1616604600000|2021-03-24 16:50:00|13112.9|13108.9|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|0
1616604900000|2021-03-24 16:55:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13109.8|13105.8|0
1616605200000|2021-03-24 17:00:00|13111.4|13107.4|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|0
1616605500000|2021-03-24 17:05:00|13109.8|13105.8|13111.4|13107.4|13111.4|13107.4|13109|13105|0
1616605800000|2021-03-24 17:10:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109|13105|0
1616606100000|2021-03-24 17:15:00|13112.9|13108.9|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1616606400000|2021-03-24 17:20:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1616606700000|2021-03-24 17:25:00|13112.9|13108.9|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|0
1616607000000|2021-03-24 17:30:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1616607300000|2021-03-24 17:35:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|0
1616607600000|2021-03-24 17:40:00|13114.5|13110.5|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1616607900000|2021-03-24 17:45:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|0
1616608200000|2021-03-24 17:50:00|13114.5|13110.5|13119.2|13115.2|13119.2|13115.2|13114.5|13110.5|0
1616608500000|2021-03-24 17:55:00|13118.4|13114.4|13122.3|13118.3|13122.3|13118.3|13117.6|13113.6|0
1616608800000|2021-03-24 18:00:00|13121.5|13117.5|13122.3|13118.3|13123.9|13119.9|13120.8|13116.8|0
1616609100000|2021-03-24 18:05:00|13123.1|13119.1|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|0
1616609400000|2021-03-24 18:10:00|13123.9|13119.9|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616609700000|2021-03-24 18:15:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616610000000|2021-03-24 18:20:00|13122.3|13118.3|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|0
1616610300000|2021-03-24 18:25:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616610600000|2021-03-24 18:30:00|13126.2|13122.2|13127|13123|13128.6|13124.6|13125.4|13121.4|0
1616610900000|2021-03-24 18:35:00|13127.8|13123.8|13127|13123|13128.6|13124.6|13125.4|13121.4|0
1616611200000|2021-03-24 18:40:00|13126.2|13122.2|13123.9|13119.9|13127|13123|13123.9|13119.9|0
1616611500000|2021-03-24 18:45:00|13123.1|13119.1|13123.9|13119.9|13125.4|13121.4|13122.3|13118.3|0
1616611800000|2021-03-24 18:50:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616612100000|2021-03-24 18:55:00|13124.7|13120.7|13128.6|13124.6|13130.1|13126.1|13123.9|13119.9|1
1616612400000|2021-03-24 19:00:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13128.6|13124.6|1
1616612700000|2021-03-24 19:05:00|13130.9|13126.9|13131.7|13127.7|13131.7|13127.7|13130.1|13126.1|0
1616613000000|2021-03-24 19:10:00|13130.1|13126.1|13131.7|13127.7|13133.3|13129.3|13130.1|13126.1|0
1616613300000|2021-03-24 19:15:00|13132.5|13128.5|13133.3|13129.3|13133.3|13129.3|13130.1|13126.1|0
1616613600000|2021-03-24 19:20:00|13132.5|13128.5|13131.7|13127.7|13133.3|13129.3|13130.1|13126.1|0
1616613900000|2021-03-24 19:25:00|13133.3|13129.3|13131.7|13127.7|13133.3|13129.3|13131.7|13127.7|0
1616614200000|2021-03-24 19:30:00|13130.9|13126.9|13131.7|13127.7|13132.5|13128.5|13130.1|13126.1|0
1616614500000|2021-03-24 19:35:00|13132.5|13128.5|13131.7|13127.7|13133.3|13129.3|13131.7|13127.7|0
1616614800000|2021-03-24 19:40:00|13132.5|13128.5|13133.3|13129.3|13133.3|13129.3|13131.7|13127.7|0
1616615100000|2021-03-24 19:45:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13133.3|13129.3|0
1616615400000|2021-03-24 19:50:00|13133.3|13129.3|13134.8|13130.8|13134.8|13130.8|13133.3|13129.3|0
1616615700000|2021-03-24 19:55:00|13135.6|13131.6|13133.3|13129.3|13136.4|13132.4|13133.3|13129.3|0
1616616000000|2021-03-24 20:00:00|13134|13130|13134.8|13130.8|13136.4|13132.4|13133.3|13129.3|0
1616616300000|2021-03-24 20:05:00|13134|13130|13133.3|13129.3|13134.8|13130.8|13133.3|13129.3|0
1616616600000|2021-03-24 20:10:00|13134|13130|13133.3|13129.3|13134.8|13130.8|13133.3|13129.3|0
1616617200000|2021-03-24 20:20:00|13131.7|13127.7|13131.7|13127.7|13133.3|13129.3|13131.7|13127.7|0
1616617500000|2021-03-24 20:25:00|13132.5|13128.5|13133.3|13129.3|13133.3|13129.3|13131.7|13127.7|0
1616617800000|2021-03-24 20:30:00|13132.5|13128.5|13130.1|13126.1|13133.3|13129.3|13130.1|13126.1|0
1616618100000|2021-03-24 20:35:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13128.6|13124.6|0
1616618400000|2021-03-24 20:40:00|13128.6|13124.6|13128.6|13124.6|13130.1|13126.1|13128.6|13124.6|0
1616618700000|2021-03-24 20:45:00|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|13128.6|13124.6|0
1616619000000|2021-03-24 20:50:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13128.6|13124.6|0
1616619300000|2021-03-24 20:55:00|13131.7|13127.7|13133.3|13129.3|13133.3|13129.3|13131.7|13127.7|0
1616623200000|2021-03-24 22:00:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|0
1616623500000|2021-03-24 22:05:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|0
1616623800000|2021-03-24 22:10:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|0
1616624100000|2021-03-24 22:15:00|13136.4|13132.4|13135.6|13131.6|13136.4|13132.4|13135.6|13131.6|0
1616624700000|2021-03-24 22:25:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|0
1616625000000|2021-03-24 22:30:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13136.4|13132.4|0
1616626200000|2021-03-24 22:50:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|0
1616628600000|2021-03-24 23:30:00|13136.4|13132.4|13132.5|13128.5|13136.4|13132.4|13132.5|13128.5|0
1616628900000|2021-03-24 23:35:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13132.5|13128.5|0
1616629200000|2021-03-24 23:40:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|0
1616629500000|2021-03-24 23:45:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|0
1616629800000|2021-03-24 23:50:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|0
1616630100000|2021-03-24 23:55:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|0
1616630400000|2021-03-25 00:00:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|0
1616630700000|2021-03-25 00:05:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616631000000|2021-03-25 00:10:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616631600000|2021-03-25 00:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1616631900000|2021-03-25 00:25:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616632200000|2021-03-25 00:30:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1616632500000|2021-03-25 00:35:00|13127|13123|13124.7|13120.7|13129.3|13125.3|13124.7|13120.7|0
1616632800000|2021-03-25 00:40:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13120|13116|0
1616633100000|2021-03-25 00:45:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1616633400000|2021-03-25 00:50:00|13123.9|13119.9|13124.7|13120.7|13125.4|13121.4|13123.9|13119.9|0
1616634000000|2021-03-25 01:00:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|0
1616634300000|2021-03-25 01:05:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616634900000|2021-03-25 01:15:00|13128.6|13124.6|13129.3|13125.3|13130.9|13126.9|13128.6|13124.6|0
1616635200000|2021-03-25 01:20:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616635500000|2021-03-25 01:25:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|0
1616635800000|2021-03-25 01:30:00|13127|13123|13118.4|13114.4|13127|13123|13115.3|13111.3|0
1616636100000|2021-03-25 01:35:00|13117.6|13113.6|13121.5|13117.5|13123.1|13119.1|13115.3|13111.3|0
1616636400000|2021-03-25 01:40:00|13122.3|13118.3|13120|13116|13123.1|13119.1|13120|13116|0
1616636700000|2021-03-25 01:45:00|13120.8|13116.8|13123.1|13119.1|13124.7|13120.7|13120.8|13116.8|0
1616637000000|2021-03-25 01:50:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1616637300000|2021-03-25 01:55:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1616637600000|2021-03-25 02:00:00|13122.3|13118.3|13121.5|13117.5|13122.3|13118.3|13121.5|13117.5|0
1616637900000|2021-03-25 02:05:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1616638200000|2021-03-25 02:10:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13118.4|13114.4|0
1616638500000|2021-03-25 02:15:00|13119.2|13115.2|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1616638800000|2021-03-25 02:20:00|13117.6|13113.6|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|0
1616639700000|2021-03-25 02:35:00|13119.2|13115.2|13118.4|13114.4|13120|13116|13117.6|13113.6|0
1616640000000|2021-03-25 02:40:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|0
1616640300000|2021-03-25 02:45:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|0
1616640600000|2021-03-25 02:50:00|13117.6|13113.6|13118.4|13114.4|13118.4|13114.4|13117.6|13113.6|0
1616640900000|2021-03-25 02:55:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|0
1616641500000|2021-03-25 03:05:00|13117.6|13113.6|13118.4|13114.4|13120|13116|13117.6|13113.6|0
1616641800000|2021-03-25 03:10:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|0
1616642400000|2021-03-25 03:20:00|13119.2|13115.2|13118.4|13114.4|13119.2|13115.2|13118.4|13114.4|0
1616642700000|2021-03-25 03:25:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|0
1616643000000|2021-03-25 03:30:00|13119.2|13115.2|13120|13116|13120|13116|13118.4|13114.4|0
1616643300000|2021-03-25 03:35:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1616643600000|2021-03-25 03:40:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1616644200000|2021-03-25 03:50:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1616644500000|2021-03-25 03:55:00|13122.3|13118.3|13123.1|13119.1|13124.7|13120.7|13122.3|13118.3|0
1616645100000|2021-03-25 04:05:00|13123.9|13119.9|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|0
1616645400000|2021-03-25 04:10:00|13120.8|13116.8|13118.4|13114.4|13121.5|13117.5|13116.8|13112.8|0
1616645700000|2021-03-25 04:15:00|13119.2|13115.2|13120|13116|13120|13116|13118.4|13114.4|0
1616646000000|2021-03-25 04:20:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|0
1616646300000|2021-03-25 04:25:00|13119.2|13115.2|13120|13116|13121.5|13117.5|13118.4|13114.4|0
1616646600000|2021-03-25 04:30:00|13120.8|13116.8|13123.1|13119.1|13124.7|13120.7|13120.8|13116.8|0
1616646900000|2021-03-25 04:35:00|13123.9|13119.9|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|0
1616647200000|2021-03-25 04:40:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616648400000|2021-03-25 05:00:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|0
1616649000000|2021-03-25 05:10:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1616649900000|2021-03-25 05:25:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616650200000|2021-03-25 05:30:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13127|13123|0
1616650800000|2021-03-25 05:40:00|13128.6|13124.6|13130.9|13126.9|13130.9|13126.9|13128.6|13124.6|0
1616651100000|2021-03-25 05:45:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|0
1616651400000|2021-03-25 05:50:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|0
1616651700000|2021-03-25 05:55:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|0
1616652000000|2021-03-25 06:00:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|0
1616652300000|2021-03-25 06:05:00|13128.6|13124.6|13127.8|13123.8|13128.6|13124.6|13127.8|13123.8|0
1616652600000|2021-03-25 06:10:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616652900000|2021-03-25 06:15:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|0
1616653200000|2021-03-25 06:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616653500000|2021-03-25 06:25:00|13127|13123|13127.8|13123.8|13129.3|13125.3|13127|13123|0
1616653800000|2021-03-25 06:30:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1616654100000|2021-03-25 06:35:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|0
1616654400000|2021-03-25 06:40:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1616654700000|2021-03-25 06:45:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|0
1616655000000|2021-03-25 06:50:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|0
1616655300000|2021-03-25 06:55:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|0
1616655600000|2021-03-25 07:00:00|13130.1|13126.1|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|0
1616655900000|2021-03-25 07:05:00|13131.7|13127.7|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|0
1616656200000|2021-03-25 07:10:00|13128.6|13124.6|13124.7|13120.7|13128.6|13124.6|13124.7|13120.7|0
1616656500000|2021-03-25 07:15:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616656800000|2021-03-25 07:20:00|13127.8|13123.8|13126.2|13122.2|13128.6|13124.6|13126.2|13122.2|0
1616657100000|2021-03-25 07:25:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1616657400000|2021-03-25 07:30:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13127|13123|0
1616657700000|2021-03-25 07:35:00|13127|13123|13126.2|13122.2|13127|13123|13124.7|13120.7|0
1616658000000|2021-03-25 07:40:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616658300000|2021-03-25 07:45:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616658600000|2021-03-25 07:50:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13124.7|13120.7|0
1616658900000|2021-03-25 07:55:00|13127.8|13123.8|13124.7|13120.7|13129.3|13125.3|13124.7|13120.7|0
1616659200000|2021-03-25 08:00:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13124.7|13120.7|0
1616659500000|2021-03-25 08:05:00|13128.6|13124.6|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|0
1616659800000|2021-03-25 08:10:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|0
1616660100000|2021-03-25 08:15:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|0
1616660400000|2021-03-25 08:20:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13120|13116|0
1616660700000|2021-03-25 08:25:00|13120.8|13116.8|13123.1|13119.1|13123.1|13119.1|13120|13116|0
1616661000000|2021-03-25 08:30:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|0
1616661300000|2021-03-25 08:35:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|0
1616661600000|2021-03-25 08:40:00|13122.3|13118.3|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|0
1616661900000|2021-03-25 08:45:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1616662200000|2021-03-25 08:50:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1616662500000|2021-03-25 08:55:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616662800000|2021-03-25 09:00:00|13125.4|13121.4|13126.2|13122.2|13127.8|13123.8|13125.4|13121.4|0
1616663100000|2021-03-25 09:05:00|13127|13123|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|0
1616663400000|2021-03-25 09:10:00|13123.9|13119.9|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|0
1616663700000|2021-03-25 09:15:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|0
1616664000000|2021-03-25 09:20:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|0
1616664300000|2021-03-25 09:25:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616664600000|2021-03-25 09:30:00|13127|13123|13124.7|13120.7|13127|13123|13123.1|13119.1|0
1616664900000|2021-03-25 09:35:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616665200000|2021-03-25 09:40:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1616665500000|2021-03-25 09:45:00|13123.1|13119.1|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|0
1616665800000|2021-03-25 09:50:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|0
1616666100000|2021-03-25 09:55:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616666400000|2021-03-25 10:00:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1616666700000|2021-03-25 10:05:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|0
1616667000000|2021-03-25 10:10:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1616667300000|2021-03-25 10:15:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13123.1|13119.1|0
1616667600000|2021-03-25 10:20:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1616667900000|2021-03-25 10:25:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|0
1616668200000|2021-03-25 10:30:00|13127|13123|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|0
1616668500000|2021-03-25 10:35:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1616668800000|2021-03-25 10:40:00|13127|13123|13129.3|13125.3|13129.3|13125.3|13127|13123|0
1616669100000|2021-03-25 10:45:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616669400000|2021-03-25 10:50:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|0
1616669700000|2021-03-25 10:55:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616670000000|2021-03-25 11:00:00|13128.6|13124.6|13130.9|13126.9|13130.9|13126.9|13128.6|13124.6|0
1616670300000|2021-03-25 11:05:00|13130.1|13126.1|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|0
1616670600000|2021-03-25 11:10:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|0
1616670900000|2021-03-25 11:15:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|0
1616671200000|2021-03-25 11:20:00|13130.9|13126.9|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|0
1616671500000|2021-03-25 11:25:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|0
1616671800000|2021-03-25 11:30:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|0
1616672100000|2021-03-25 11:35:00|13133.3|13129.3|13137.2|13133.2|13137.2|13133.2|13132.5|13128.5|0
1616672400000|2021-03-25 11:40:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|0
1616672700000|2021-03-25 11:45:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|0
1616673000000|2021-03-25 11:50:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|0
1616673300000|2021-03-25 11:55:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13134.8|13130.8|0
1616673600000|2021-03-25 12:00:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1616673900000|2021-03-25 12:05:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|0
1616674200000|2021-03-25 12:10:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|0
1616674500000|2021-03-25 12:15:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13135.6|13131.6|0
1616674800000|2021-03-25 12:20:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|0
1616675100000|2021-03-25 12:25:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|0
1616675400000|2021-03-25 12:30:00|13137.9|13133.9|13138.7|13134.7|13140.3|13136.3|13134|13130|0
1616675700000|2021-03-25 12:35:00|13137.9|13133.9|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|0
1616676000000|2021-03-25 12:40:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13140.3|13136.3|0
1616676300000|2021-03-25 12:45:00|13144.2|13140.2|13143.4|13139.4|13145|13141|13143.4|13139.4|0
1616676600000|2021-03-25 12:50:00|13144.2|13140.2|13148.1|13144.1|13148.1|13144.1|13143.4|13139.4|0
1616676900000|2021-03-25 12:55:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|0
1616677200000|2021-03-25 13:00:00|13147.3|13143.3|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|0
1616677500000|2021-03-25 13:05:00|13149.7|13145.7|13145|13141|13149.7|13145.7|13145|13141|0
1616677800000|2021-03-25 13:10:00|13145.8|13141.8|13146.5|13142.5|13148.1|13144.1|13145|13141|0
1616678100000|2021-03-25 13:15:00|13147.3|13143.3|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|0
1616678400000|2021-03-25 13:20:00|13148.1|13144.1|13145|13141|13149.7|13145.7|13145|13141|0
1616678700000|2021-03-25 13:25:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|0
1616679000000|2021-03-25 13:30:00|13145.8|13141.8|13145|13141|13146.5|13142.5|13145|13141|0
1616679300000|2021-03-25 13:35:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13142.6|13138.6|4
1616679600000|2021-03-25 13:40:00|13145.8|13141.8|13146.5|13142.5|13148.9|13144.9|13145.8|13141.8|0
1616679900000|2021-03-25 13:45:00|13145.8|13141.8|13145|13141|13147.3|13143.3|13145|13141|0
1616680200000|2021-03-25 13:50:00|13144.2|13140.2|13146.5|13142.5|13148.1|13144.1|13144.2|13140.2|0
1616680500000|2021-03-25 13:55:00|13145.8|13141.8|13146.5|13142.5|13146.5|13142.5|13144.2|13140.2|0
1616680800000|2021-03-25 14:00:00|13147.3|13143.3|13141.8|13137.8|13148.9|13144.9|13138.7|13134.7|0
1616681100000|2021-03-25 14:05:00|13141.1|13137.1|13143.4|13139.4|13145|13141|13141.1|13137.1|0
1616681400000|2021-03-25 14:10:00|13142.6|13138.6|13144.2|13140.2|13144.2|13140.2|13141.8|13137.8|0
1616681700000|2021-03-25 14:15:00|13143.4|13139.4|13147.3|13143.3|13147.3|13143.3|13141.8|13137.8|0
1616682000000|2021-03-25 14:20:00|13148.1|13144.1|13145.8|13141.8|13148.9|13144.9|13145|13141|0
1616682300000|2021-03-25 14:25:00|13145|13141|13145.8|13141.8|13147.3|13143.3|13143.4|13139.4|0
1616682600000|2021-03-25 14:30:00|13145|13141|13137.9|13133.9|13145|13141|13137.2|13133.2|0
1616682900000|2021-03-25 14:35:00|13137.2|13133.2|13137.2|13133.2|13139.5|13135.5|13135.6|13131.6|0
1616683200000|2021-03-25 14:40:00|13137.9|13133.9|13141.8|13137.8|13141.8|13137.8|13137.2|13133.2|0
1616683500000|2021-03-25 14:45:00|13141.1|13137.1|13141.8|13137.8|13142.6|13138.6|13140.3|13136.3|0
1616683800000|2021-03-25 14:50:00|13142.6|13138.6|13145|13141|13145|13141|13141.1|13137.1|0
1616684100000|2021-03-25 14:55:00|13145.8|13141.8|13144.2|13140.2|13145.8|13141.8|13142.6|13138.6|0
1616684400000|2021-03-25 15:00:00|13143.4|13139.4|13145|13141|13145.8|13141.8|13142.6|13138.6|0
1616684700000|2021-03-25 15:05:00|13146.5|13142.5|13144.2|13140.2|13147.3|13143.3|13143.4|13139.4|0
1616685000000|2021-03-25 15:10:00|13145|13141|13142.6|13138.6|13145.8|13141.8|13141.8|13137.8|0
1616685300000|2021-03-25 15:15:00|13143.4|13139.4|13140.3|13136.3|13144.2|13140.2|13140.3|13136.3|0
1616685600000|2021-03-25 15:20:00|13139.5|13135.5|13136.4|13132.4|13139.5|13135.5|13134|13130|0
1616685900000|2021-03-25 15:25:00|13135.6|13131.6|13134|13130|13137.2|13133.2|13133.3|13129.3|0
1616686200000|2021-03-25 15:30:00|13133.3|13129.3|13133.3|13129.3|13134|13130|13130.9|13126.9|0
1616686500000|2021-03-25 15:35:00|13132.5|13128.5|13133.3|13129.3|13134.8|13130.8|13132.5|13128.5|0
1616686800000|2021-03-25 15:40:00|13132.5|13128.5|13136.4|13132.4|13137.2|13133.2|13131.7|13127.7|0
1616687100000|2021-03-25 15:45:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|10
1616687400000|2021-03-25 15:50:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|0
1616687700000|2021-03-25 15:55:00|13137.2|13133.2|13134|13130|13138.7|13134.7|13134|13130|0
1616688000000|2021-03-25 16:00:00|13132.5|13128.5|13134|13130|13135.6|13131.6|13132.5|13128.5|0
1616688300000|2021-03-25 16:05:00|13134.8|13130.8|13135.6|13131.6|13135.6|13131.6|13134.8|13130.8|0
1616688600000|2021-03-25 16:10:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|0
1616688900000|2021-03-25 16:15:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|0
1616689200000|2021-03-25 16:20:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|0
1616689500000|2021-03-25 16:25:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|0
1616689800000|2021-03-25 16:30:00|13139.5|13135.5|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|0
1616690100000|2021-03-25 16:35:00|13138.7|13134.7|13140.3|13136.3|13141.1|13137.1|13138.7|13134.7|0
1616690400000|2021-03-25 16:40:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1616690700000|2021-03-25 16:45:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|0
1616691000000|2021-03-25 16:50:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|0
1616691300000|2021-03-25 16:55:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|0
1616691600000|2021-03-25 17:00:00|13137.9|13133.9|13128.6|13124.6|13137.9|13133.9|13116.8|13112.8|0
1616691900000|2021-03-25 17:05:00|13130.1|13126.1|13120.8|13116.8|13130.1|13126.1|13114.5|13110.5|81
1616692200000|2021-03-25 17:10:00|13117.6|13113.6|13123.1|13119.1|13123.1|13119.1|13116.1|13112.1|4
1616692500000|2021-03-25 17:15:00|13121.5|13117.5|13110.6|13106.6|13121.5|13117.5|13107.5|13103.5|3
1616692800000|2021-03-25 17:20:00|13109|13105|13109.8|13105.8|13110.6|13106.6|13106.7|13102.7|0
1616693100000|2021-03-25 17:25:00|13108.3|13104.3|13112.9|13108.9|13112.9|13108.9|13108.3|13104.3|0
1616693400000|2021-03-25 17:30:00|13112.2|13108.2|13114.5|13110.5|13116.1|13112.1|13111.4|13107.4|0
1616693700000|2021-03-25 17:35:00|13112.9|13108.9|13119.2|13115.2|13119.2|13115.2|13112.9|13108.9|0
1616694000000|2021-03-25 17:40:00|13120.8|13116.8|13125.4|13121.4|13125.4|13121.4|13119.2|13115.2|0
1616694300000|2021-03-25 17:45:00|13127|13123|13122.3|13118.3|13128.6|13124.6|13120.8|13116.8|0
1616694600000|2021-03-25 17:50:00|13123.1|13119.1|13125.4|13121.4|13127.8|13123.8|13123.1|13119.1|0
1616694900000|2021-03-25 17:55:00|13124.7|13120.7|13125.4|13121.4|13129.3|13125.3|13124.7|13120.7|0
1616695200000|2021-03-25 18:00:00|13123.9|13119.9|13123.9|13119.9|13125.4|13121.4|13120.8|13116.8|0
1616695500000|2021-03-25 18:05:00|13124.7|13120.7|13123.9|13119.9|13127|13123|13123.9|13119.9|0
1616695800000|2021-03-25 18:10:00|13122.3|13118.3|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1616696100000|2021-03-25 18:15:00|13125.4|13121.4|13125.4|13121.4|13127.8|13123.8|13123.9|13119.9|0
1616696400000|2021-03-25 18:20:00|13126.2|13122.2|13122.3|13118.3|13127|13123|13122.3|13118.3|0
1616696700000|2021-03-25 18:25:00|13123.1|13119.1|13128.6|13124.6|13128.6|13124.6|13122.3|13118.3|0
1616697000000|2021-03-25 18:30:00|13130.1|13126.1|13131.7|13127.7|13133.3|13129.3|13128.6|13124.6|0
1616697300000|2021-03-25 18:35:00|13130.1|13126.1|13127|13123|13130.1|13126.1|13127|13123|0
1616697600000|2021-03-25 18:40:00|13125.4|13121.4|13131.7|13127.7|13131.7|13127.7|13125.4|13121.4|0
1616697900000|2021-03-25 18:45:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13128.6|13124.6|0
1616698200000|2021-03-25 18:50:00|13130.9|13126.9|13134|13130|13134|13130|13130.9|13126.9|0
1616698500000|2021-03-25 18:55:00|13133.3|13129.3|13127.8|13123.8|13134|13130|13127.8|13123.8|0
1616698800000|2021-03-25 19:00:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13130.9|13126.9|0
1616699100000|2021-03-25 19:05:00|13134|13130|13130.9|13126.9|13134|13130|13130.9|13126.9|0
1616699400000|2021-03-25 19:10:00|13130.1|13126.1|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|0
1616699700000|2021-03-25 19:15:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1616700000000|2021-03-25 19:20:00|13127|13123|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|0
1616700300000|2021-03-25 19:25:00|13125.4|13121.4|13123.9|13119.9|13126.2|13122.2|13123.1|13119.1|0
1616700600000|2021-03-25 19:30:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616700900000|2021-03-25 19:35:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.9|13119.9|0
1616701200000|2021-03-25 19:40:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1616701500000|2021-03-25 19:45:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1616701800000|2021-03-25 19:50:00|13124.7|13120.7|13123.1|13119.1|13125.4|13121.4|13123.1|13119.1|0
1616702100000|2021-03-25 19:55:00|13123.9|13119.9|13123.1|13119.1|13123.9|13119.9|13123.1|13119.1|0
1616702400000|2021-03-25 20:00:00|13122.3|13118.3|13121.5|13117.5|13123.1|13119.1|13120|13116|0
1616702700000|2021-03-25 20:05:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13120|13116|0
1616703000000|2021-03-25 20:10:00|13121.5|13117.5|13124.7|13120.7|13125.4|13121.4|13120|13116|0
1616703300000|2021-03-25 20:15:00|13125.4|13121.4|13123.1|13119.1|13125.4|13121.4|13123.1|13119.1|0
1616703600000|2021-03-25 20:20:00|13123.9|13119.9|13121.5|13117.5|13123.9|13119.9|13121.5|13117.5|0
1616703900000|2021-03-25 20:25:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|0
1616704200000|2021-03-25 20:30:00|13120.8|13116.8|13115.3|13111.3|13121.5|13117.5|13115.3|13111.3|0
1616704500000|2021-03-25 20:35:00|13116.1|13112.1|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|0
1616704800000|2021-03-25 20:40:00|13116.1|13112.1|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|0
1616705100000|2021-03-25 20:45:00|13115.3|13111.3|13120|13116|13120|13116|13115.3|13111.3|0
1616705400000|2021-03-25 20:50:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|0
1616705700000|2021-03-25 20:55:00|13116.1|13112.1|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|0
1616709600000|2021-03-25 22:00:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|0
1616709900000|2021-03-25 22:05:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1616710200000|2021-03-25 22:10:00|13111.4|13107.4|13114.5|13110.5|13114.5|13110.5|13110.6|13106.6|0
1616710800000|2021-03-25 22:20:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|0
1616711100000|2021-03-25 22:25:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|0
1616711400000|2021-03-25 22:30:00|13116.8|13112.8|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|0
1616712000000|2021-03-25 22:40:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1616712300000|2021-03-25 22:45:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|0
1616712900000|2021-03-25 22:55:00|13121.5|13117.5|13120.8|13116.8|13122.3|13118.3|13120.8|13116.8|0
1616713200000|2021-03-25 23:00:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1616714400000|2021-03-25 23:20:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|0
1616715000000|2021-03-25 23:30:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1616715300000|2021-03-25 23:35:00|13123.1|13119.1|13123.9|13119.9|13124.7|13120.7|13123.1|13119.1|0
1616715600000|2021-03-25 23:40:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616715900000|2021-03-25 23:45:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616716800000|2021-03-26 00:00:00|13123.1|13119.1|13123.9|13119.9|13127|13123|13123.1|13119.1|0
1616717100000|2021-03-26 00:05:00|13122.3|13118.3|13123.9|13119.9|13125.4|13121.4|13122.3|13118.3|0
1616717400000|2021-03-26 00:10:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|0
1616717700000|2021-03-26 00:15:00|13127.8|13123.8|13125.4|13121.4|13127.8|13123.8|13125.4|13121.4|0
1616718000000|2021-03-26 00:20:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616718600000|2021-03-26 00:30:00|13123.9|13119.9|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616719200000|2021-03-26 00:40:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616719500000|2021-03-26 00:45:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616719800000|2021-03-26 00:50:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1616720400000|2021-03-26 01:00:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616720700000|2021-03-26 01:05:00|13125.4|13121.4|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1616721300000|2021-03-26 01:15:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616721600000|2021-03-26 01:20:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|0
1616721900000|2021-03-26 01:25:00|13122.3|13118.3|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616722200000|2021-03-26 01:30:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13120.8|13116.8|0
1616722500000|2021-03-26 01:35:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616722800000|2021-03-26 01:40:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13120.8|13116.8|0
1616723100000|2021-03-26 01:45:00|13119.2|13115.2|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1616724000000|2021-03-26 02:00:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1616724300000|2021-03-26 02:05:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1616724600000|2021-03-26 02:10:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|0
1616724900000|2021-03-26 02:15:00|13124.7|13120.7|13122.3|13118.3|13124.7|13120.7|13122.3|13118.3|0
1616725500000|2021-03-26 02:25:00|13123.9|13119.9|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616726100000|2021-03-26 02:35:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1616726400000|2021-03-26 02:40:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1616727000000|2021-03-26 02:50:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|0
1616727300000|2021-03-26 02:55:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1616730000000|2021-03-26 03:40:00|13121.5|13117.5|13119.2|13115.2|13121.5|13117.5|13119.2|13115.2|0
1616730300000|2021-03-26 03:45:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1616730600000|2021-03-26 03:50:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1616730900000|2021-03-26 03:55:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1616731200000|2021-03-26 04:00:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|0
1616731500000|2021-03-26 04:05:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1616731800000|2021-03-26 04:10:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1616732100000|2021-03-26 04:15:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|0
1616732400000|2021-03-26 04:20:00|13120|13116|13123.9|13119.9|13125.4|13121.4|13120|13116|0
1616732700000|2021-03-26 04:25:00|13124.7|13120.7|13127|13123|13127|13123|13123.9|13119.9|0
1616733000000|2021-03-26 04:30:00|13126.2|13122.2|13123.9|13119.9|13127|13123|13123.9|13119.9|0
1616733300000|2021-03-26 04:35:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1616733900000|2021-03-26 04:45:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|0
1616735100000|2021-03-26 05:05:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616735700000|2021-03-26 05:15:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616736000000|2021-03-26 05:20:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616736600000|2021-03-26 05:30:00|13124.7|13120.7|13120.8|13116.8|13124.7|13120.7|13120.8|13116.8|0
1616736900000|2021-03-26 05:35:00|13121.5|13117.5|13125.4|13121.4|13125.4|13121.4|13121.5|13117.5|0
1616737500000|2021-03-26 05:45:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616737800000|2021-03-26 05:50:00|13123.9|13119.9|13127|13123|13127|13123|13123.9|13119.9|0
1616738100000|2021-03-26 05:55:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616738400000|2021-03-26 06:00:00|13124.7|13120.7|13122.3|13118.3|13125.4|13121.4|13120.8|13116.8|0
1616738700000|2021-03-26 06:05:00|13123.9|13119.9|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1616739600000|2021-03-26 06:20:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|0
1616739900000|2021-03-26 06:25:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1616740500000|2021-03-26 06:35:00|13124.7|13120.7|13120.8|13116.8|13124.7|13120.7|13120.8|13116.8|0
1616740800000|2021-03-26 06:40:00|13121.5|13117.5|13120.8|13116.8|13122.3|13118.3|13120.8|13116.8|0
1616741100000|2021-03-26 06:45:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13117.6|13113.6|0
1616741400000|2021-03-26 06:50:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1616741700000|2021-03-26 06:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|0
1616742000000|2021-03-26 07:00:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1616742300000|2021-03-26 07:05:00|13120.8|13116.8|13117.6|13113.6|13120.8|13116.8|13117.6|13113.6|0
1616742600000|2021-03-26 07:10:00|13116.8|13112.8|13116.1|13112.1|13116.8|13112.8|13116.1|13112.1|0
1616742900000|2021-03-26 07:15:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|0
1616743200000|2021-03-26 07:20:00|13115.3|13111.3|13112.9|13108.9|13115.3|13111.3|13112.9|13108.9|0
1616743500000|2021-03-26 07:25:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1616743800000|2021-03-26 07:30:00|13112.2|13108.2|13112.9|13108.9|13113.7|13109.7|13110.6|13106.6|0
1616744100000|2021-03-26 07:35:00|13112.2|13108.2|13109|13105|13114.5|13110.5|13107.5|13103.5|0
1616744400000|2021-03-26 07:40:00|13108.3|13104.3|13109|13105|13109|13105|13106.7|13102.7|0
1616744700000|2021-03-26 07:45:00|13108.3|13104.3|13103.6|13099.6|13109|13105|13103.6|13099.6|0
1616745000000|2021-03-26 07:50:00|13104.3|13100.3|13107.5|13103.5|13108.3|13104.3|13103.6|13099.6|0
1616745300000|2021-03-26 07:55:00|13108.3|13104.3|13109|13105|13110.6|13106.6|13108.3|13104.3|0
1616745600000|2021-03-26 08:00:00|13108.3|13104.3|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|0
1616745900000|2021-03-26 08:05:00|13105.9|13101.9|13103.6|13099.6|13105.9|13101.9|13102.8|13098.8|0
1616746200000|2021-03-26 08:10:00|13104.3|13100.3|13105.9|13101.9|13106.7|13102.7|13104.3|13100.3|0
1616746500000|2021-03-26 08:15:00|13105.1|13101.1|13105.9|13101.9|13106.7|13102.7|13104.3|13100.3|0
1616746800000|2021-03-26 08:20:00|13106.7|13102.7|13105.1|13101.1|13106.7|13102.7|13104.3|13100.3|0
1616747100000|2021-03-26 08:25:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|0
1616747400000|2021-03-26 08:30:00|13102|13098|13100.4|13096.4|13102|13098|13098.1|13094.1|0
1616747700000|2021-03-26 08:35:00|13099.7|13095.7|13098.9|13094.9|13101.2|13097.2|13098.9|13094.9|0
1616748000000|2021-03-26 08:40:00|13098.1|13094.1|13100.4|13096.4|13100.4|13096.4|13098.1|13094.1|0
1616748300000|2021-03-26 08:45:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1616748600000|2021-03-26 08:50:00|13100.4|13096.4|13101.2|13097.2|13102|13098|13099.7|13095.7|0
1616748900000|2021-03-26 08:55:00|13102|13098|13098.1|13094.1|13103.6|13099.6|13098.1|13094.1|0
1616749200000|2021-03-26 09:00:00|13098.9|13094.9|13100.4|13096.4|13100.4|13096.4|13098.1|13094.1|0
1616749500000|2021-03-26 09:05:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|0
1616749800000|2021-03-26 09:10:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1616750100000|2021-03-26 09:15:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13099.7|13095.7|0
1616750400000|2021-03-26 09:20:00|13099.7|13095.7|13099.7|13095.7|13100.4|13096.4|13099.7|13095.7|0
1616750700000|2021-03-26 09:25:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13099.7|13095.7|0
1616751000000|2021-03-26 09:30:00|13101.2|13097.2|13102|13098|13102|13098|13101.2|13097.2|0
1616751300000|2021-03-26 09:35:00|13102.8|13098.8|13103.6|13099.6|13105.1|13101.1|13102.8|13098.8|0
1616751600000|2021-03-26 09:40:00|13104.3|13100.3|13100.4|13096.4|13104.3|13100.3|13099.7|13095.7|0
1616751900000|2021-03-26 09:45:00|13099.7|13095.7|13102|13098|13102|13098|13099.7|13095.7|0
1616752200000|2021-03-26 09:50:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|0
1616752500000|2021-03-26 09:55:00|13101.2|13097.2|13102.8|13098.8|13103.6|13099.6|13100.4|13096.4|0
1616752800000|2021-03-26 10:00:00|13103.6|13099.6|13102.8|13098.8|13103.6|13099.6|13101.2|13097.2|0
1616753100000|2021-03-26 10:05:00|13103.6|13099.6|13104.3|13100.3|13105.1|13101.1|13103.6|13099.6|0
1616753400000|2021-03-26 10:10:00|13105.1|13101.1|13102.8|13098.8|13105.1|13101.1|13102|13098|0
1616753700000|2021-03-26 10:15:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|0
1616754000000|2021-03-26 10:20:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13099.7|13095.7|0
1616754300000|2021-03-26 10:25:00|13101.2|13097.2|13095.8|13091.8|13102|13098|13095.8|13091.8|0
1616754600000|2021-03-26 10:30:00|13096.5|13092.5|13096.5|13092.5|13098.9|13094.9|13096.5|13092.5|0
1616754900000|2021-03-26 10:35:00|13095.8|13091.8|13091.8|13087.8|13095.8|13091.8|13088.7|13084.7|0
1616755200000|2021-03-26 10:40:00|13092.6|13088.6|13094.2|13090.2|13094.2|13090.2|13091.8|13087.8|0
1616755500000|2021-03-26 10:45:00|13093.4|13089.4|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|0
1616755800000|2021-03-26 10:50:00|13093.4|13089.4|13091.1|13087.1|13093.4|13089.4|13091.1|13087.1|0
1616756100000|2021-03-26 10:55:00|13090.3|13086.3|13087.9|13083.9|13090.3|13086.3|13084.8|13080.8|0
1616756400000|2021-03-26 11:00:00|13086.4|13082.4|13089.5|13085.5|13090.3|13086.3|13086.4|13082.4|0
1616756700000|2021-03-26 11:05:00|13087.9|13083.9|13092.6|13088.6|13092.6|13088.6|13087.9|13083.9|0
1616757000000|2021-03-26 11:10:00|13091.1|13087.1|13089.5|13085.5|13092.6|13088.6|13089.5|13085.5|0
1616757300000|2021-03-26 11:15:00|13088.7|13084.7|13089.5|13085.5|13091.1|13087.1|13087.9|13083.9|0
1616757600000|2021-03-26 11:20:00|13088.7|13084.7|13086.4|13082.4|13089.5|13085.5|13084.8|13080.8|0
1616757900000|2021-03-26 11:25:00|13085.6|13081.6|13084.8|13080.8|13087.9|13083.9|13084.8|13080.8|0
1616758200000|2021-03-26 11:30:00|13086.4|13082.4|13086.4|13082.4|13087.9|13083.9|13084.8|13080.8|0
1616758500000|2021-03-26 11:35:00|13085.6|13081.6|13082.5|13078.5|13086.4|13082.4|13082.5|13078.5|0
1616758800000|2021-03-26 11:40:00|13081.7|13077.7|13084|13080|13084|13080|13081.7|13077.7|0
1616759100000|2021-03-26 11:45:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|0
1616759400000|2021-03-26 11:50:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13081.7|13077.7|0
1616759700000|2021-03-26 11:55:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1616760000000|2021-03-26 12:00:00|13081.7|13077.7|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|0
1616760300000|2021-03-26 12:05:00|13083.3|13079.3|13082.5|13078.5|13084.8|13080.8|13082.5|13078.5|0
1616760600000|2021-03-26 12:10:00|13083.3|13079.3|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1616760900000|2021-03-26 12:15:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13084|13080|0
1616761200000|2021-03-26 12:20:00|13084.8|13080.8|13082.5|13078.5|13087.2|13083.2|13082.5|13078.5|0
1616761500000|2021-03-26 12:25:00|13083.3|13079.3|13084|13080|13087.2|13083.2|13083.3|13079.3|0
1616761800000|2021-03-26 12:30:00|13085.6|13081.6|13090.3|13086.3|13090.3|13086.3|13084|13080|0
1616762100000|2021-03-26 12:35:00|13091.1|13087.1|13095|13091|13100.4|13096.4|13090.3|13086.3|0
1616762400000|2021-03-26 12:40:00|13095.8|13091.8|13095.8|13091.8|13095.8|13091.8|13092.6|13088.6|0
1616762700000|2021-03-26 12:45:00|13095|13091|13092.6|13088.6|13097.3|13093.3|13092.6|13088.6|0
1616763000000|2021-03-26 12:50:00|13093.4|13089.4|13092.6|13088.6|13093.4|13089.4|13092.6|13088.6|0
1616763300000|2021-03-26 12:55:00|13094.2|13090.2|13093.4|13089.4|13095|13091|13090.3|13086.3|0
1616763600000|2021-03-26 13:00:00|13091.8|13087.8|13098.1|13094.1|13099.7|13095.7|13091.1|13087.1|0
1616763900000|2021-03-26 13:05:00|13098.9|13094.9|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|0
1616764200000|2021-03-26 13:10:00|13100.4|13096.4|13098.1|13094.1|13100.4|13096.4|13096.5|13092.5|0
1616764500000|2021-03-26 13:15:00|13097.3|13093.3|13094.2|13090.2|13099.7|13095.7|13094.2|13090.2|0
1616764800000|2021-03-26 13:20:00|13095|13091|13091.8|13087.8|13098.1|13094.1|13091.1|13087.1|0
1616765100000|2021-03-26 13:25:00|13092.6|13088.6|13093.4|13089.4|13095|13091|13091.8|13087.8|0
1616765400000|2021-03-26 13:30:00|13092.6|13088.6|13093.4|13089.4|13096.5|13092.5|13092.6|13088.6|0
1616765700000|2021-03-26 13:35:00|13092.6|13088.6|13091.8|13087.8|13095|13091|13090.3|13086.3|0
1616766000000|2021-03-26 13:40:00|13092.6|13088.6|13088.7|13084.7|13093.4|13089.4|13088.7|13084.7|0
1616766300000|2021-03-26 13:45:00|13087.9|13083.9|13087.9|13083.9|13088.7|13084.7|13086.4|13082.4|0
1616766600000|2021-03-26 13:50:00|13087.2|13083.2|13090.3|13086.3|13092.6|13088.6|13087.2|13083.2|0
1616766900000|2021-03-26 13:55:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1616767200000|2021-03-26 14:00:00|13092.6|13088.6|13091.8|13087.8|13093.4|13089.4|13089.5|13085.5|0
1616767500000|2021-03-26 14:05:00|13091.1|13087.1|13090.3|13086.3|13091.8|13087.8|13089.5|13085.5|0
1616767800000|2021-03-26 14:10:00|13089.5|13085.5|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|0
1616768100000|2021-03-26 14:15:00|13091.1|13087.1|13093.4|13089.4|13095|13091|13090.3|13086.3|0
1616768400000|2021-03-26 14:20:00|13094.2|13090.2|13096.5|13092.5|13098.1|13094.1|13094.2|13090.2|0
1616768700000|2021-03-26 14:25:00|13097.3|13093.3|13098.1|13094.1|13098.9|13094.9|13097.3|13093.3|0
1616769000000|2021-03-26 14:30:00|13097.3|13093.3|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|0
1616769300000|2021-03-26 14:35:00|13097.3|13093.3|13101.2|13097.2|13101.2|13097.2|13097.3|13093.3|0
1616769600000|2021-03-26 14:40:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|0
1616769900000|2021-03-26 14:45:00|13102|13098|13100.4|13096.4|13104.3|13100.3|13100.4|13096.4|0
1616770200000|2021-03-26 14:50:00|13099.7|13095.7|13102.8|13098.8|13103.6|13099.6|13099.7|13095.7|0
1616770500000|2021-03-26 14:55:00|13103.6|13099.6|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1616770800000|2021-03-26 15:00:00|13104.3|13100.3|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|0
1616771100000|2021-03-26 15:05:00|13100.4|13096.4|13104.3|13100.3|13104.3|13100.3|13100.4|13096.4|0
1616771400000|2021-03-26 15:10:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13105.1|13101.1|0
1616771700000|2021-03-26 15:15:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13105.1|13101.1|0
1616772000000|2021-03-26 15:20:00|13106.7|13102.7|13108.3|13104.3|13109|13105|13106.7|13102.7|0
1616772300000|2021-03-26 15:25:00|13109|13105|13106.7|13102.7|13109|13105|13106.7|13102.7|0
1616772600000|2021-03-26 15:30:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1616772900000|2021-03-26 15:35:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|0
1616773200000|2021-03-26 15:40:00|13105.9|13101.9|13105.9|13101.9|13106.7|13102.7|13105.1|13101.1|0
1616773500000|2021-03-26 15:45:00|13106.7|13102.7|13107.5|13103.5|13107.5|13103.5|13106.7|13102.7|0
1616773800000|2021-03-26 15:50:00|13108.3|13104.3|13108.3|13104.3|13109|13105|13107.5|13103.5|0
1616774100000|2021-03-26 15:55:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1616774400000|2021-03-26 16:00:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13102.8|13098.8|7
1616774700000|2021-03-26 16:05:00|13107.5|13103.5|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|0
1616775000000|2021-03-26 16:10:00|13106.7|13102.7|13106.7|13102.7|13107.5|13103.5|13105.9|13101.9|0
1616775300000|2021-03-26 16:15:00|13105.9|13101.9|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1616775600000|2021-03-26 16:20:00|13106.7|13102.7|13104.3|13100.3|13106.7|13102.7|13104.3|13100.3|1
1616775900000|2021-03-26 16:25:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13102|13098|1
1616776200000|2021-03-26 16:30:00|13105.1|13101.1|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|0
1616776500000|2021-03-26 16:35:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13103.6|13099.6|0
1616776800000|2021-03-26 16:40:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|0
1616777100000|2021-03-26 16:45:00|13103.6|13099.6|13104.3|13100.3|13104.3|13100.3|13103.6|13099.6|0
1616777400000|2021-03-26 16:50:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1616777700000|2021-03-26 16:55:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1616778000000|2021-03-26 17:00:00|13103.6|13099.6|13101.2|13097.2|13103.6|13099.6|13101.2|13097.2|0
1616778300000|2021-03-26 17:05:00|13102|13098|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|0
1616778600000|2021-03-26 17:10:00|13103.6|13099.6|13102.8|13098.8|13103.6|13099.6|13102.8|13098.8|0
1616778900000|2021-03-26 17:15:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13102|13098|0
1616779500000|2021-03-26 17:25:00|13101.2|13097.2|13101.2|13097.2|13102|13098|13101.2|13097.2|0
1616779800000|2021-03-26 17:30:00|13102|13098|13099.7|13095.7|13102|13098|13099.7|13095.7|0
1616780100000|2021-03-26 17:35:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1616780400000|2021-03-26 17:40:00|13100.4|13096.4|13095|13091|13101.2|13097.2|13095|13091|0
1616780700000|2021-03-26 17:45:00|13094.2|13090.2|13095|13091|13095|13091|13093.4|13089.4|0
1616781000000|2021-03-26 17:50:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|0
1616781300000|2021-03-26 17:55:00|13094.2|13090.2|13093.4|13089.4|13095|13091|13093.4|13089.4|0
1616781600000|2021-03-26 18:00:00|13094.2|13090.2|13096.5|13092.5|13096.5|13092.5|13094.2|13090.2|0
1616781900000|2021-03-26 18:05:00|13095.8|13091.8|13095|13091|13098.1|13094.1|13095|13091|0
1616782200000|2021-03-26 18:10:00|13095.8|13091.8|13093.4|13089.4|13098.1|13094.1|13093.4|13089.4|0
1616782500000|2021-03-26 18:15:00|13092.6|13088.6|13091.8|13087.8|13095|13091|13091.8|13087.8|0
1616782800000|2021-03-26 18:20:00|13091.1|13087.1|13090.3|13086.3|13091.1|13087.1|13088.7|13084.7|0
1616783100000|2021-03-26 18:25:00|13091.1|13087.1|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|0
1616783400000|2021-03-26 18:30:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|0
1616783700000|2021-03-26 18:35:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.1|13087.1|0
1616784000000|2021-03-26 18:40:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1616784300000|2021-03-26 18:45:00|13092.6|13088.6|13095|13091|13095.8|13091.8|13091.8|13087.8|0
1616784600000|2021-03-26 18:50:00|13095.8|13091.8|13095|13091|13095.8|13091.8|13095|13091|0
1616784900000|2021-03-26 18:55:00|13094.2|13090.2|13093.4|13089.4|13094.2|13090.2|13091.8|13087.8|0
1616785200000|2021-03-26 19:00:00|13092.6|13088.6|13090.3|13086.3|13092.6|13088.6|13090.3|13086.3|0
1616785500000|2021-03-26 19:05:00|13091.1|13087.1|13090.3|13086.3|13091.1|13087.1|13090.3|13086.3|0
1616785800000|2021-03-26 19:10:00|13089.5|13085.5|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|0
1616786100000|2021-03-26 19:15:00|13089.5|13085.5|13090.3|13086.3|13091.8|13087.8|13089.5|13085.5|0
1616786400000|2021-03-26 19:20:00|13091.1|13087.1|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|0
1616786700000|2021-03-26 19:25:00|13092.6|13088.6|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|0
1616787300000|2021-03-26 19:35:00|13091.1|13087.1|13093.4|13089.4|13093.4|13089.4|13091.1|13087.1|0
1616787600000|2021-03-26 19:40:00|13094.2|13090.2|13091.8|13087.8|13095|13091|13091.8|13087.8|0
1616787900000|2021-03-26 19:45:00|13092.6|13088.6|13090.3|13086.3|13092.6|13088.6|13089.5|13085.5|0
1616788200000|2021-03-26 19:50:00|13089.5|13085.5|13089.5|13085.5|13090.3|13086.3|13088.7|13084.7|0
1616788500000|2021-03-26 19:55:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|0
1616788800000|2021-03-26 20:00:00|13087.9|13083.9|13084|13080|13088.7|13084.7|13084|13080|0
1616789100000|2021-03-26 20:05:00|13085.6|13081.6|13086.4|13082.4|13087.2|13083.2|13084|13080|0
1616789400000|2021-03-26 20:10:00|13084.8|13080.8|13086.4|13082.4|13086.4|13082.4|13084.8|13080.8|0
1616789700000|2021-03-26 20:15:00|13085.6|13081.6|13086.4|13082.4|13086.4|13082.4|13085.6|13081.6|0
1616790000000|2021-03-26 20:20:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|0
1616790300000|2021-03-26 20:25:00|13086.4|13082.4|13083.3|13079.3|13086.4|13082.4|13083.3|13079.3|25
1616790600000|2021-03-26 20:30:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|0
1616790900000|2021-03-26 20:35:00|13083.3|13079.3|13083.3|13079.3|13084|13080|13083.3|13079.3|0
1616791500000|2021-03-26 20:45:00|13084|13080|13083.3|13079.3|13084.8|13080.8|13083.3|13079.3|0
1616791800000|2021-03-26 20:50:00|13082.5|13078.5|13078.6|13074.6|13083.3|13079.3|13078.6|13074.6|0
1616792100000|2021-03-26 20:55:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1616968800000|2021-03-28 22:00:00|13082.5|13078.5|13085.6|13081.6|13088.7|13084.7|13080.9|13076.9|0
1616969100000|2021-03-28 22:05:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1616969400000|2021-03-28 22:10:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13082.5|13078.5|0
1616969700000|2021-03-28 22:15:00|13084|13080|13084|13080|13084|13080|13084|13080|0
1616970000000|2021-03-28 22:20:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1616970900000|2021-03-28 22:35:00|13086.4|13082.4|13090.3|13086.3|13090.3|13086.3|13086.4|13082.4|0
1616971200000|2021-03-28 22:40:00|13089.5|13085.5|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|0
1616972400000|2021-03-28 23:00:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|0
1616972700000|2021-03-28 23:05:00|13089.5|13085.5|13088.7|13084.7|13089.5|13085.5|13088.7|13084.7|0
1616973000000|2021-03-28 23:10:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.9|13083.9|0
1616973600000|2021-03-28 23:20:00|13087.9|13083.9|13087.9|13083.9|13088.7|13084.7|13087.9|13083.9|0
1616973900000|2021-03-28 23:25:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13087.2|13083.2|0
1616974200000|2021-03-28 23:30:00|13088.7|13084.7|13087.9|13083.9|13088.7|13084.7|13087.9|13083.9|0
1616974800000|2021-03-28 23:40:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.9|13083.9|0
1616975100000|2021-03-28 23:45:00|13087.9|13083.9|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1616975400000|2021-03-28 23:50:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|0
1616976000000|2021-03-29 00:00:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1616976300000|2021-03-29 00:05:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1616976600000|2021-03-29 00:10:00|13090.3|13086.3|13091.1|13087.1|13091.1|13087.1|13090.3|13086.3|0
1616976900000|2021-03-29 00:15:00|13092.6|13088.6|13092.6|13088.6|13092.6|13088.6|13091.1|13087.1|0
1616977200000|2021-03-29 00:20:00|13091.8|13087.8|13092.6|13088.6|13092.6|13088.6|13091.1|13087.1|0
1616978700000|2021-03-29 00:45:00|13091.8|13087.8|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|0
1616979000000|2021-03-29 00:50:00|13095|13091|13097.3|13093.3|13098.9|13094.9|13095|13091|0
1616979300000|2021-03-29 00:55:00|13096.5|13092.5|13098.9|13094.9|13098.9|13094.9|13095.8|13091.8|0
1616979600000|2021-03-29 01:00:00|13098.1|13094.1|13098.9|13094.9|13100.4|13096.4|13097.3|13093.3|0
1616979900000|2021-03-29 01:05:00|13100.4|13096.4|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|0
1616980200000|2021-03-29 01:10:00|13098.1|13094.1|13097.3|13093.3|13098.9|13094.9|13097.3|13093.3|0
1616980500000|2021-03-29 01:15:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13097.3|13093.3|0
1616980800000|2021-03-29 01:20:00|13098.1|13094.1|13097.3|13093.3|13098.1|13094.1|13096.5|13092.5|0
1616981400000|2021-03-29 01:30:00|13096.5|13092.5|13097.3|13093.3|13097.3|13093.3|13095.8|13091.8|0
1616981700000|2021-03-29 01:35:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13098.1|13094.1|0
1616982000000|2021-03-29 01:40:00|13097.3|13093.3|13097.3|13093.3|13098.9|13094.9|13097.3|13093.3|0
1616982600000|2021-03-29 01:50:00|13096.5|13092.5|13094.2|13090.2|13096.5|13092.5|13094.2|13090.2|0
1616982900000|2021-03-29 01:55:00|13091.1|13087.1|13182.5|13178.5|13182.5|13178.5|13091.1|13087.1|0
1616988600000|2021-03-29 03:30:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|0
1616989200000|2021-03-29 03:40:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|0
1616990400000|2021-03-29 04:00:00|13105.9|13101.9|13102.8|13098.8|13182.5|13178.5|13102.8|13098.8|0
1616990700000|2021-03-29 04:05:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|0
1616991000000|2021-03-29 04:10:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|0
1616991300000|2021-03-29 04:15:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|0
1616991600000|2021-03-29 04:20:00|13182.5|13178.5|13102.8|13098.8|13182.5|13178.5|13102.8|13098.8|0
1616991900000|2021-03-29 04:25:00|13105.9|13101.9|13105.9|13101.9|13182.5|13178.5|13102.8|13098.8|0
1616992200000|2021-03-29 04:30:00|13109|13105|13093.4|13089.4|13109|13105|13093.4|13089.4|0
1616992500000|2021-03-29 04:35:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|0
1616992800000|2021-03-29 04:40:00|13102.8|13098.8|13102.8|13098.8|13182.5|13178.5|13102.8|13098.8|0
1616993100000|2021-03-29 04:45:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|0
1616993700000|2021-03-29 04:55:00|13102.8|13098.8|13105.9|13101.9|13108.3|13104.3|13102.8|13098.8|0
1616994300000|2021-03-29 05:05:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|0
1616994900000|2021-03-29 05:15:00|13109|13105|13105.9|13101.9|13112.2|13108.2|13105.9|13101.9|0
1616995200000|2021-03-29 05:20:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|0
1616995500000|2021-03-29 05:25:00|13182.5|13178.5|13105.9|13101.9|13182.5|13178.5|13105.9|13101.9|0
1616995800000|2021-03-29 05:30:00|13109|13105|13105.9|13101.9|13112.2|13108.2|13105.9|13101.9|0
1616996100000|2021-03-29 05:35:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|0
1616996400000|2021-03-29 05:40:00|13109|13105|13109|13105|13109|13105|13109|13105|0
1616996700000|2021-03-29 05:45:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|0
1616997600000|2021-03-29 06:00:00|13182.5|13178.5|13109|13105|13182.5|13178.5|13109|13105|0
1616997900000|2021-03-29 06:05:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13109|13105|0
1616998200000|2021-03-29 06:10:00|13098.1|13094.1|13104.3|13100.3|13105.1|13101.1|13098.1|13094.1|0
1616998500000|2021-03-29 06:15:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1616998800000|2021-03-29 06:20:00|13103.6|13099.6|13102.8|13098.8|13103.6|13099.6|13102.8|13098.8|0
1616999100000|2021-03-29 06:25:00|13102|13098|13101.2|13097.2|13102|13098|13101.2|13097.2|0
1616999400000|2021-03-29 06:30:00|13099.7|13095.7|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|0
1616999700000|2021-03-29 06:35:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617000000000|2021-03-29 06:40:00|13106.7|13102.7|13109|13105|13109.8|13105.8|13105.9|13101.9|0
1617000300000|2021-03-29 06:45:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13105.9|13101.9|0
1617000600000|2021-03-29 06:50:00|13109.8|13105.8|13109|13105|13111.4|13107.4|13109|13105|0
1617000900000|2021-03-29 06:55:00|13109.8|13105.8|13107.5|13103.5|13109.8|13105.8|13106.7|13102.7|0
1617001200000|2021-03-29 07:00:00|13108.3|13104.3|13108.3|13104.3|13109|13105|13105.9|13101.9|0
1617001500000|2021-03-29 07:05:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|0
1617001800000|2021-03-29 07:10:00|13103.6|13099.6|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|0
1617002100000|2021-03-29 07:15:00|13103.6|13099.6|13107.5|13103.5|13108.3|13104.3|13103.6|13099.6|0
1617002400000|2021-03-29 07:20:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13102.8|13098.8|0
1617002700000|2021-03-29 07:25:00|13106.7|13102.7|13108.3|13104.3|13108.3|13104.3|13105.9|13101.9|0
1617003000000|2021-03-29 07:30:00|13109|13105|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1617003300000|2021-03-29 07:35:00|13109.8|13105.8|13110.6|13106.6|13111.4|13107.4|13109|13105|0
1617003600000|2021-03-29 07:40:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109.8|13105.8|0
1617003900000|2021-03-29 07:45:00|13109|13105|13105.9|13101.9|13109|13105|13104.3|13100.3|0
1617004200000|2021-03-29 07:50:00|13105.1|13101.1|13098.1|13094.1|13105.1|13101.1|13097.3|13093.3|0
1617004500000|2021-03-29 07:55:00|13097.3|13093.3|13096.5|13092.5|13097.3|13093.3|13094.2|13090.2|0
1617004800000|2021-03-29 08:00:00|13095.8|13091.8|13096.5|13092.5|13097.3|13093.3|13091.1|13087.1|0
1617005100000|2021-03-29 08:05:00|13097.3|13093.3|13095|13091|13097.3|13093.3|13093.4|13089.4|0
1617005400000|2021-03-29 08:10:00|13095.8|13091.8|13095|13091|13096.5|13092.5|13093.4|13089.4|0
1617005700000|2021-03-29 08:15:00|13094.2|13090.2|13091.8|13087.8|13094.2|13090.2|13090.3|13086.3|0
1617006000000|2021-03-29 08:20:00|13092.6|13088.6|13091.8|13087.8|13094.2|13090.2|13091.1|13087.1|0
1617006300000|2021-03-29 08:25:00|13092.6|13088.6|13093.4|13089.4|13093.4|13089.4|13091.1|13087.1|0
1617006600000|2021-03-29 08:30:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|0
1617006900000|2021-03-29 08:35:00|13091.1|13087.1|13090.3|13086.3|13091.1|13087.1|13090.3|13086.3|0
1617007200000|2021-03-29 08:40:00|13091.1|13087.1|13091.1|13087.1|13091.8|13087.8|13090.3|13086.3|0
1617007800000|2021-03-29 08:50:00|13090.3|13086.3|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|0
1617008100000|2021-03-29 08:55:00|13092.6|13088.6|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|0
1617008400000|2021-03-29 09:00:00|13094.2|13090.2|13091.8|13087.8|13094.2|13090.2|13091.8|13087.8|0
1617008700000|2021-03-29 09:05:00|13091.1|13087.1|13093.4|13089.4|13094.2|13090.2|13091.1|13087.1|0
1617009000000|2021-03-29 09:10:00|13092.6|13088.6|13091.8|13087.8|13092.6|13088.6|13091.8|13087.8|0
1617009300000|2021-03-29 09:15:00|13093.4|13089.4|13093.4|13089.4|13094.2|13090.2|13093.4|13089.4|0
1617009600000|2021-03-29 09:20:00|13092.6|13088.6|13093.4|13089.4|13094.2|13090.2|13091.1|13087.1|0
1617009900000|2021-03-29 09:25:00|13092.6|13088.6|13095.8|13091.8|13095.8|13091.8|13092.6|13088.6|0
1617010200000|2021-03-29 09:30:00|13096.5|13092.5|13095.8|13091.8|13096.5|13092.5|13095|13091|0
1617010500000|2021-03-29 09:35:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13095|13091|0
1617010800000|2021-03-29 09:40:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|0
1617011100000|2021-03-29 09:45:00|13097.3|13093.3|13096.5|13092.5|13097.3|13093.3|13095.8|13091.8|0
1617011400000|2021-03-29 09:50:00|13097.3|13093.3|13096.5|13092.5|13097.3|13093.3|13095.8|13091.8|0
1617011700000|2021-03-29 09:55:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095.8|13091.8|0
1617012000000|2021-03-29 10:00:00|13097.3|13093.3|13096.5|13092.5|13097.3|13093.3|13095.8|13091.8|0
1617012300000|2021-03-29 10:05:00|13095.8|13091.8|13095|13091|13095.8|13091.8|13095|13091|0
1617012600000|2021-03-29 10:10:00|13095.8|13091.8|13096.5|13092.5|13096.5|13092.5|13095|13091|0
1617012900000|2021-03-29 10:15:00|13097.3|13093.3|13096.5|13092.5|13097.3|13093.3|13096.5|13092.5|0
1617013200000|2021-03-29 10:20:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13094.2|13090.2|0
1617013500000|2021-03-29 10:25:00|13095|13091|13096.5|13092.5|13097.3|13093.3|13094.2|13090.2|0
1617013800000|2021-03-29 10:30:00|13095.8|13091.8|13095.8|13091.8|13096.5|13092.5|13095.8|13091.8|0
1617014100000|2021-03-29 10:35:00|13096.5|13092.5|13096.5|13092.5|13097.3|13093.3|13095|13091|0
1617014700000|2021-03-29 10:45:00|13097.3|13093.3|13097.3|13093.3|13098.9|13094.9|13097.3|13093.3|0
1617015000000|2021-03-29 10:50:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13097.3|13093.3|0
1617015300000|2021-03-29 10:55:00|13098.1|13094.1|13099.7|13095.7|13100.4|13096.4|13098.1|13094.1|0
1617015600000|2021-03-29 11:00:00|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|0
1617016200000|2021-03-29 11:10:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.9|13094.9|0
1617016500000|2021-03-29 11:15:00|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|0
1617016800000|2021-03-29 11:20:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13097.3|13093.3|0
1617017100000|2021-03-29 11:25:00|13098.9|13094.9|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|0
1617017700000|2021-03-29 11:35:00|13100.4|13096.4|13102.8|13098.8|13102.8|13098.8|13100.4|13096.4|0
1617018000000|2021-03-29 11:40:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|0
1617018300000|2021-03-29 11:45:00|13105.1|13101.1|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|0
1617018600000|2021-03-29 11:50:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1617018900000|2021-03-29 11:55:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1617019200000|2021-03-29 12:00:00|13108.3|13104.3|13104.3|13100.3|13108.3|13104.3|13104.3|13100.3|0
1617019500000|2021-03-29 12:05:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1617019800000|2021-03-29 12:10:00|13103.6|13099.6|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|0
1617020100000|2021-03-29 12:15:00|13104.3|13100.3|13107.5|13103.5|13108.3|13104.3|13104.3|13100.3|0
1617020400000|2021-03-29 12:20:00|13109|13105|13110.6|13106.6|13112.2|13108.2|13109|13105|0
1617020700000|2021-03-29 12:25:00|13109.8|13105.8|13109|13105|13112.2|13108.2|13107.5|13103.5|0
1617021000000|2021-03-29 12:30:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|0
1617021300000|2021-03-29 12:35:00|13108.3|13104.3|13105.9|13101.9|13109|13105|13105.9|13101.9|0
1617021600000|2021-03-29 12:40:00|13105.1|13101.1|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|0
1617021900000|2021-03-29 12:45:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1617022200000|2021-03-29 12:50:00|13103.6|13099.6|13102.8|13098.8|13103.6|13099.6|13100.4|13096.4|0
1617022500000|2021-03-29 12:55:00|13102|13098|13101.2|13097.2|13102|13098|13098.9|13094.9|0
1617022800000|2021-03-29 13:00:00|13099.7|13095.7|13105.9|13101.9|13105.9|13101.9|13099.7|13095.7|0
1617023100000|2021-03-29 13:05:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617023400000|2021-03-29 13:10:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617023700000|2021-03-29 13:15:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|0
1617024000000|2021-03-29 13:20:00|13103.6|13099.6|13101.2|13097.2|13103.6|13099.6|13101.2|13097.2|0
1617024300000|2021-03-29 13:25:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1617024600000|2021-03-29 13:30:00|13098.9|13094.9|13095|13091|13099.7|13095.7|13095|13091|0
1617024900000|2021-03-29 13:35:00|13094.2|13090.2|13087.2|13083.2|13094.2|13090.2|13086.4|13082.4|0
1617025200000|2021-03-29 13:40:00|13087.9|13083.9|13084.8|13080.8|13088.7|13084.7|13084.8|13080.8|0
1617025500000|2021-03-29 13:45:00|13085.6|13081.6|13085.6|13081.6|13086.4|13082.4|13084|13080|0
1617025800000|2021-03-29 13:50:00|13084.8|13080.8|13076.2|13072.2|13085.6|13081.6|13072.3|13068.3|2
1617026100000|2021-03-29 13:55:00|13077|13073|13071.5|13067.5|13077|13073|13071.5|13067.5|0
1617026400000|2021-03-29 14:00:00|13072.3|13068.3|13074.7|13070.7|13076.2|13072.2|13070.8|13066.8|0
1617026700000|2021-03-29 14:05:00|13073.9|13069.9|13073.9|13069.9|13076.2|13072.2|13070|13066|0
1617027000000|2021-03-29 14:10:00|13073.1|13069.1|13074.7|13070.7|13075.4|13071.4|13072.3|13068.3|0
1617027300000|2021-03-29 14:15:00|13075.4|13071.4|13076.2|13072.2|13077.8|13073.8|13075.4|13071.4|0
1617027600000|2021-03-29 14:20:00|13075.4|13071.4|13080.9|13076.9|13080.9|13076.9|13074.7|13070.7|0
1617027900000|2021-03-29 14:25:00|13080.1|13076.1|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|0
1617028200000|2021-03-29 14:30:00|13078.6|13074.6|13076.2|13072.2|13079.3|13075.3|13074.7|13070.7|0
1617028500000|2021-03-29 14:35:00|13077|13073|13076.2|13072.2|13079.3|13075.3|13075.4|13071.4|0
1617028800000|2021-03-29 14:40:00|13075.4|13071.4|13077|13073|13078.6|13074.6|13073.9|13069.9|0
1617029100000|2021-03-29 14:45:00|13076.2|13072.2|13076.2|13072.2|13077|13073|13074.7|13070.7|0
1617029400000|2021-03-29 14:50:00|13077|13073|13079.3|13075.3|13079.3|13075.3|13077|13073|0
1617029700000|2021-03-29 14:55:00|13078.6|13074.6|13077|13073|13079.3|13075.3|13076.2|13072.2|0
1617030000000|2021-03-29 15:00:00|13077.8|13073.8|13073.1|13069.1|13077.8|13073.8|13071.5|13067.5|0
1617030300000|2021-03-29 15:05:00|13072.3|13068.3|13070|13066|13073.1|13069.1|13070|13066|0
1617030600000|2021-03-29 15:10:00|13070.8|13066.8|13070|13066|13072.3|13068.3|13066.8|13062.8|0
1617030900000|2021-03-29 15:15:00|13069.2|13065.2|13068.4|13064.4|13069.2|13065.2|13066.8|13062.8|0
1617031200000|2021-03-29 15:20:00|13069.2|13065.2|13068.4|13064.4|13070|13066|13067.6|13063.6|0
1617031500000|2021-03-29 15:25:00|13069.2|13065.2|13073.1|13069.1|13073.1|13069.1|13069.2|13065.2|0
1617031800000|2021-03-29 15:30:00|13072.3|13068.3|13070|13066|13072.3|13068.3|13070|13066|0
1617032100000|2021-03-29 15:35:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13069.2|13065.2|0
1617032400000|2021-03-29 15:40:00|13072.3|13068.3|13070|13066|13072.3|13068.3|13068.4|13064.4|0
1617032700000|2021-03-29 15:45:00|13069.2|13065.2|13072.3|13068.3|13073.1|13069.1|13069.2|13065.2|0
1617033000000|2021-03-29 15:50:00|13071.5|13067.5|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|0
1617033300000|2021-03-29 15:55:00|13072.3|13068.3|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|0
1617033600000|2021-03-29 16:00:00|13072.3|13068.3|13072.3|13068.3|13073.1|13069.1|13071.5|13067.5|0
1617033900000|2021-03-29 16:05:00|13071.5|13067.5|13073.1|13069.1|13073.9|13069.9|13071.5|13067.5|0
1617034200000|2021-03-29 16:10:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|0
1617034500000|2021-03-29 16:15:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|0
1617034800000|2021-03-29 16:20:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.9|13069.9|0
1617035100000|2021-03-29 16:25:00|13075.4|13071.4|13074.7|13070.7|13075.4|13071.4|13074.7|13070.7|0
1617035400000|2021-03-29 16:30:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.9|13069.9|0
1617035700000|2021-03-29 16:35:00|13073.9|13069.9|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|0
1617036000000|2021-03-29 16:40:00|13072.3|13068.3|13070|13066|13072.3|13068.3|13070|13066|0
1617036300000|2021-03-29 16:45:00|13070.8|13066.8|13073.1|13069.1|13073.1|13069.1|13064.5|13060.5|1
1617036600000|2021-03-29 16:50:00|13072.3|13068.3|13073.1|13069.1|13073.1|13069.1|13072.3|13068.3|0
1617036900000|2021-03-29 16:55:00|13073.9|13069.9|13071.5|13067.5|13073.9|13069.9|13071.5|13067.5|0
1617037200000|2021-03-29 17:00:00|13072.3|13068.3|13067.6|13063.6|13072.3|13068.3|13066.8|13062.8|0
1617037500000|2021-03-29 17:05:00|13066.8|13062.8|13067.6|13063.6|13067.6|13063.6|13065.3|13061.3|0
1617037800000|2021-03-29 17:10:00|13068.4|13064.4|13069.2|13065.2|13069.2|13065.2|13066.8|13062.8|0
1617038100000|2021-03-29 17:15:00|13068.4|13064.4|13066.8|13062.8|13069.2|13065.2|13066.8|13062.8|0
1617038400000|2021-03-29 17:20:00|13066.1|13062.1|13065.3|13061.3|13066.8|13062.8|13064.5|13060.5|0
1617038700000|2021-03-29 17:25:00|13064.5|13060.5|13062.9|13058.9|13064.5|13060.5|13062.2|13058.2|0
1617039000000|2021-03-29 17:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|0
1617039300000|2021-03-29 17:35:00|13064.5|13060.5|13063.7|13059.7|13064.5|13060.5|13063.7|13059.7|0
1617039600000|2021-03-29 17:40:00|13062.9|13058.9|13063.7|13059.7|13064.5|13060.5|13062.2|13058.2|0
1617039900000|2021-03-29 17:45:00|13064.5|13060.5|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|0
1617040200000|2021-03-29 17:50:00|13062.9|13058.9|13062.9|13058.9|13063.7|13059.7|13062.2|13058.2|0
1617040500000|2021-03-29 17:55:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|0
1617040800000|2021-03-29 18:00:00|13061.4|13057.4|13055.9|13051.9|13061.4|13057.4|13055.9|13051.9|0
1617041100000|2021-03-29 18:05:00|13056.7|13052.7|13055.9|13051.9|13058.3|13054.3|13055.9|13051.9|0
1617041400000|2021-03-29 18:10:00|13055.1|13051.1|13054.3|13050.3|13055.1|13051.1|13052.8|13048.8|0
1617041700000|2021-03-29 18:15:00|13055.1|13051.1|13052|13048|13055.1|13051.1|13051.2|13047.2|0
1617042000000|2021-03-29 18:20:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|0
1617042300000|2021-03-29 18:25:00|13048.9|13044.9|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|0
1617042600000|2021-03-29 18:30:00|13048.9|13044.9|13052|13048|13052.8|13048.8|13048.1|13044.1|0
1617042900000|2021-03-29 18:35:00|13052.8|13048.8|13049.7|13045.7|13053.6|13049.6|13049.7|13045.7|0
1617043200000|2021-03-29 18:40:00|13048.9|13044.9|13046.5|13042.5|13048.9|13044.9|13045.8|13041.8|0
1617043500000|2021-03-29 18:45:00|13047.3|13043.3|13048.9|13044.9|13049.7|13045.7|13045.8|13041.8|0
1617043800000|2021-03-29 18:50:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|0
1617044100000|2021-03-29 18:55:00|13052|13048|13052.8|13048.8|13052.8|13048.8|13050.4|13046.4|0
1617044400000|2021-03-29 19:00:00|13053.6|13049.6|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|0
1617044700000|2021-03-29 19:05:00|13052|13048|13049.7|13045.7|13052|13048|13048.1|13044.1|0
1617045000000|2021-03-29 19:10:00|13050.4|13046.4|13049.7|13045.7|13052|13048|13049.7|13045.7|0
1617045300000|2021-03-29 19:15:00|13050.4|13046.4|13051.2|13047.2|13052|13048|13049.7|13045.7|0
1617045600000|2021-03-29 19:20:00|13052|13048|13051.2|13047.2|13052.8|13048.8|13050.4|13046.4|0
1617045900000|2021-03-29 19:25:00|13050.4|13046.4|13051.2|13047.2|13052|13048|13050.4|13046.4|0
1617046200000|2021-03-29 19:30:00|13052|13048|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|0
1617046500000|2021-03-29 19:35:00|13053.6|13049.6|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|0
1617046800000|2021-03-29 19:40:00|13055.1|13051.1|13054.3|13050.3|13055.1|13051.1|13053.6|13049.6|0
1617047100000|2021-03-29 19:45:00|13055.1|13051.1|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|0
1617047400000|2021-03-29 19:50:00|13058.3|13054.3|13058.3|13054.3|13058.3|13054.3|13058.3|13054.3|0
1617047700000|2021-03-29 19:55:00|13057.5|13053.5|13056.7|13052.7|13058.3|13054.3|13056.7|13052.7|0
1617048000000|2021-03-29 20:00:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|0
1617048300000|2021-03-29 20:05:00|13058.3|13054.3|13058.3|13054.3|13058.3|13054.3|13058.3|13054.3|0
1617048600000|2021-03-29 20:10:00|13059|13055|13058.3|13054.3|13059|13055|13058.3|13054.3|0
1617048900000|2021-03-29 20:15:00|13059|13055|13058.3|13054.3|13059|13055|13058.3|13054.3|0
1617049800000|2021-03-29 20:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|0
1617050100000|2021-03-29 20:35:00|13058.3|13054.3|13057.5|13053.5|13058.3|13054.3|13057.5|13053.5|0
1617050400000|2021-03-29 20:40:00|13058.3|13054.3|13055.9|13051.9|13058.3|13054.3|13055.9|13051.9|0
1617050700000|2021-03-29 20:45:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13055.9|13051.9|0
1617051000000|2021-03-29 20:50:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|0
1617051300000|2021-03-29 20:55:00|13058.3|13054.3|13057.5|13053.5|13058.3|13054.3|13057.5|13053.5|0
1617055200000|2021-03-29 22:00:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|0
1617055500000|2021-03-29 22:05:00|13055.1|13051.1|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|0
1617055800000|2021-03-29 22:10:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|0
1617056400000|2021-03-29 22:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|0
1617056700000|2021-03-29 22:25:00|13053.6|13049.6|13054.3|13050.3|13054.3|13050.3|13053.6|13049.6|0
1617057300000|2021-03-29 22:35:00|13055.1|13051.1|13055.9|13051.9|13055.9|13051.9|13055.1|13051.1|0
1617057600000|2021-03-29 22:40:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|0
1617058800000|2021-03-29 23:00:00|13055.1|13051.1|13052.8|13048.8|13055.1|13051.1|13052.8|13048.8|0
1617059400000|2021-03-29 23:10:00|13052|13048|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|0
1617060000000|2021-03-29 23:20:00|13052|13048|13053.6|13049.6|13053.6|13049.6|13052|13048|0
1617060300000|2021-03-29 23:25:00|13052.8|13048.8|13052|13048|13052.8|13048.8|13052|13048|0
1617060900000|2021-03-29 23:35:00|13051.2|13047.2|13052|13048|13052|13048|13050.4|13046.4|0
1617061200000|2021-03-29 23:40:00|13053.6|13049.6|13052|13048|13053.6|13049.6|13052|13048|0
1617061500000|2021-03-29 23:45:00|13053.6|13049.6|13052|13048|13053.6|13049.6|13052|13048|0
1617061800000|2021-03-29 23:50:00|13053.6|13049.6|13052|13048|13053.6|13049.6|13052|13048|0
1617062400000|2021-03-30 00:00:00|13052.8|13048.8|13053.6|13049.6|13053.6|13049.6|13052|13048|0
1617062700000|2021-03-30 00:05:00|13052.8|13048.8|13053.6|13049.6|13053.6|13049.6|13052|13048|0
1617063000000|2021-03-30 00:10:00|13055.1|13051.1|13055.1|13051.1|13055.1|13051.1|13053.6|13049.6|0
1617063300000|2021-03-30 00:15:00|13055.9|13051.9|13055.1|13051.1|13058.3|13054.3|13055.1|13051.1|0
1617063600000|2021-03-30 00:20:00|13054.3|13050.3|13055.1|13051.1|13055.1|13051.1|13053.6|13049.6|0
1617063900000|2021-03-30 00:25:00|13054.3|13050.3|13053.6|13049.6|13055.1|13051.1|13053.6|13049.6|0
1617064500000|2021-03-30 00:35:00|13052.8|13048.8|13053.6|13049.6|13053.6|13049.6|13052|13048|0
1617064800000|2021-03-30 00:40:00|13052|13048|13052|13048|13052|13048|13052|13048|0
1617065100000|2021-03-30 00:45:00|13052.8|13048.8|13055.1|13051.1|13055.1|13051.1|13052.8|13048.8|0
1617065400000|2021-03-30 00:50:00|13054.3|13050.3|13053.6|13049.6|13055.1|13051.1|13053.6|13049.6|0
1617065700000|2021-03-30 00:55:00|13055.1|13051.1|13053.6|13049.6|13055.1|13051.1|13053.6|13049.6|0
1617066300000|2021-03-30 01:05:00|13052|13048|13050.4|13046.4|13052|13048|13050.4|13046.4|0
1617066600000|2021-03-30 01:10:00|13051.2|13047.2|13052|13048|13052|13048|13050.4|13046.4|0
1617066900000|2021-03-30 01:15:00|13050.4|13046.4|13045.8|13041.8|13050.4|13046.4|13045.8|13041.8|0
1617067200000|2021-03-30 01:20:00|13046.5|13042.5|13045.8|13041.8|13047.3|13043.3|13044.2|13040.2|0
1617067500000|2021-03-30 01:25:00|13046.5|13042.5|13044.2|13040.2|13046.5|13042.5|13044.2|13040.2|0
1617067800000|2021-03-30 01:30:00|13045|13041|13044.2|13040.2|13045.8|13041.8|13044.2|13040.2|0
1617068100000|2021-03-30 01:35:00|13043.4|13039.4|13044.2|13040.2|13044.2|13040.2|13043.4|13039.4|0
1617068400000|2021-03-30 01:40:00|13043.4|13039.4|13044.2|13040.2|13044.2|13040.2|13043.4|13039.4|0
1617069000000|2021-03-30 01:50:00|13045.8|13041.8|13045.8|13041.8|13045.8|13041.8|13045.8|13041.8|0
1617069300000|2021-03-30 01:55:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|0
1617069600000|2021-03-30 02:00:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|0
1617069900000|2021-03-30 02:05:00|13080.1|13076.1|13096.5|13092.5|13145.8|13141.8|13080.1|13076.1|0
1617070800000|2021-03-30 02:20:00|13067.6|13063.6|13067.6|13063.6|13073.9|13069.9|13067.6|13063.6|0
1617071100000|2021-03-30 02:25:00|13064.5|13060.5|13064.5|13060.5|13067.6|13063.6|13061.4|13057.4|0
1617071400000|2021-03-30 02:30:00|13061.4|13057.4|13030.1|13026.1|13133.3|13129.3|13023.9|13019.9|0
1617071700000|2021-03-30 02:35:00|13033.3|13029.3|13030.1|13026.1|13033.3|13029.3|13027|13023|0
1617072000000|2021-03-30 02:40:00|13033.3|13029.3|13030.1|13026.1|13033.3|13029.3|13027|13023|0
1617072300000|2021-03-30 02:45:00|13027|13023|13027|13023|13030.1|13026.1|13023.9|13019.9|0
1617072600000|2021-03-30 02:50:00|13030.1|13026.1|13027|13023|13033.3|13029.3|13027|13023|0
1617072900000|2021-03-30 02:55:00|13030.1|13026.1|13027|13023|13030.1|13026.1|13023.9|13019.9|0
1617073500000|2021-03-30 03:05:00|13023.9|13019.9|13027|13023|13027|13023|13023.9|13019.9|0
1617073800000|2021-03-30 03:10:00|13030.1|13026.1|13027|13023|13030.1|13026.1|13027|13023|0
1617074100000|2021-03-30 03:15:00|13023.9|13019.9|13027|13023|13096.5|13092.5|13020.8|13016.8|0
1617074400000|2021-03-30 03:20:00|13023.9|13019.9|13027|13023|13096.5|13092.5|12990.3|12986.3|0
1617074700000|2021-03-30 03:25:00|13096.5|13092.5|13027|13023|13096.5|13092.5|12990.3|12986.3|0
1617075000000|2021-03-30 03:30:00|13030.1|13026.1|13096.5|13092.5|13096.5|13092.5|13024.7|13020.7|0
1617075300000|2021-03-30 03:35:00|13024.7|13020.7|13064.5|13060.5|13067.6|13063.6|13024.7|13020.7|0
1617075600000|2021-03-30 03:40:00|13067.6|13063.6|13064.5|13060.5|13067.6|13063.6|13064.5|13060.5|0
1617075900000|2021-03-30 03:45:00|13067.6|13063.6|13064.5|13060.5|13067.6|13063.6|13064.5|13060.5|0
1617076500000|2021-03-30 03:55:00|13061.4|13057.4|13064.5|13060.5|13064.5|13060.5|13061.4|13057.4|0
1617076800000|2021-03-30 04:00:00|13061.4|13057.4|13061.4|13057.4|13064.5|13060.5|13061.4|13057.4|0
1617077100000|2021-03-30 04:05:00|13058.3|13054.3|13070.8|13066.8|13096.5|13092.5|13024.7|13020.7|0
1617077400000|2021-03-30 04:10:00|13073.9|13069.9|13142.6|13138.6|13142.6|13138.6|13073.9|13069.9|0
1617077700000|2021-03-30 04:15:00|13070.8|13066.8|13067.6|13063.6|13070.8|13066.8|13067.6|13063.6|0
1617078000000|2021-03-30 04:20:00|13030.1|13026.1|13030.1|13026.1|13030.1|13026.1|13030.1|13026.1|0
1617078300000|2021-03-30 04:25:00|13070.8|13066.8|13036.4|13032.4|13070.8|13066.8|13036.4|13032.4|0
1617079200000|2021-03-30 04:40:00|||||||||6
1617079500000|2021-03-30 04:45:00|13027|13023|13027|13023|13027|13023|12990.3|12986.3|3
1617080700000|2021-03-30 05:05:00|13023.9|13019.9|13027|13023|13027|13023|13023.9|13019.9|0
1617081000000|2021-03-30 05:10:00|13017.6|13013.6|13020|13016|13020|13016|13017.6|13013.6|0
1617081600000|2021-03-30 05:20:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|2
1617081900000|2021-03-30 05:25:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13017.6|13013.6|2
1617082800000|2021-03-30 05:40:00|13020|13016|13020|13016|13020|13016|13020|13016|0
1617083100000|2021-03-30 05:45:00|13020.8|13016.8|13021.5|13017.5|13021.5|13017.5|13020|13016|0
1617083400000|2021-03-30 05:50:00|13020|13016|13020|13016|13020|13016|13020|13016|0
1617083700000|2021-03-30 05:55:00|13019.2|13015.2|13019.2|13015.2|13020|13016|13019.2|13015.2|0
1617084000000|2021-03-30 06:00:00|13018.4|13014.4|13014.5|13010.5|13018.4|13014.4|13013.7|13009.7|0
1617084300000|2021-03-30 06:05:00|13015.3|13011.3|13016.1|13012.1|13016.1|13012.1|13013.7|13009.7|0
1617084600000|2021-03-30 06:10:00|13015.3|13011.3|13016.1|13012.1|13016.8|13012.8|13013.7|13009.7|0
1617084900000|2021-03-30 06:15:00|13015.3|13011.3|13012.9|13008.9|13015.3|13011.3|13012.9|13008.9|0
1617085200000|2021-03-30 06:20:00|13012.2|13008.2|13003.6|12999.6|13012.2|13008.2|13003.6|12999.6|0
1617085500000|2021-03-30 06:25:00|13002.8|12998.8|13009|13005|13009.8|13005.8|13002.8|12998.8|0
1617085800000|2021-03-30 06:30:00|13009.8|13005.8|13008.3|13004.3|13011.4|13007.4|13008.3|13004.3|0
1617086100000|2021-03-30 06:35:00|13009|13005|13008.3|13004.3|13009|13005|13007.5|13003.5|0
1617086400000|2021-03-30 06:40:00|13007.5|13003.5|13006.7|13002.7|13008.3|13004.3|13005.1|13001.1|4
1617086700000|2021-03-30 06:45:00|13005.9|13001.9|13006.7|13002.7|13007.5|13003.5|13005.9|13001.9|0
1617087000000|2021-03-30 06:50:00|13008.3|13004.3|13011.4|13007.4|13012.2|13008.2|13008.3|13004.3|0
1617087300000|2021-03-30 06:55:00|13010.6|13006.6|13011.4|13007.4|13012.2|13008.2|13010.6|13006.6|0
1617087600000|2021-03-30 07:00:00|13012.2|13008.2|13012.2|13008.2|13016.8|13012.8|13012.2|13008.2|0
1617087900000|2021-03-30 07:05:00|13011.4|13007.4|13014.5|13010.5|13015.3|13011.3|13011.4|13007.4|0
1617088200000|2021-03-30 07:10:00|13016.1|13012.1|13017.6|13013.6|13018.4|13014.4|13016.1|13012.1|0
1617088500000|2021-03-30 07:15:00|13016.8|13012.8|13014.5|13010.5|13018.4|13014.4|13012.9|13008.9|0
1617088800000|2021-03-30 07:20:00|13013.7|13009.7|13010.6|13006.6|13015.3|13011.3|13010.6|13006.6|0
1617089100000|2021-03-30 07:25:00|13011.4|13007.4|13006.7|13002.7|13011.4|13007.4|13006.7|13002.7|0
1617089400000|2021-03-30 07:30:00|13005.9|13001.9|13008.3|13004.3|13008.3|13004.3|13003.6|12999.6|0
1617089700000|2021-03-30 07:35:00|13007.5|13003.5|13002|12998|13008.3|13004.3|13001.2|12997.2|0
1617090000000|2021-03-30 07:40:00|13001.2|12997.2|12995.8|12991.8|13001.2|12997.2|12995|12991|0
1617090300000|2021-03-30 07:45:00|12995|12991|12992.6|12988.6|12995.8|12991.8|12990.3|12986.3|0
1617090600000|2021-03-30 07:50:00|12991.8|12987.8|12998.1|12994.1|12998.1|12994.1|12990.3|12986.3|22
1617090900000|2021-03-30 07:55:00|12996.5|12992.5|12993.4|12989.4|12997.3|12993.3|12992.6|12988.6|2
1617091200000|2021-03-30 08:00:00|12991.8|12987.8|12996.5|12992.5|12996.5|12992.5|12991.1|12987.1|0
1617091500000|2021-03-30 08:05:00|12995|12991|12988.7|12984.7|12995|12991|12987.9|12983.9|0
1617091800000|2021-03-30 08:10:00|12989.5|12985.5|12990.3|12986.3|12992.6|12988.6|12989.5|12985.5|0
1617092100000|2021-03-30 08:15:00|12989.5|12985.5|12987.2|12983.2|12989.5|12985.5|12986.4|12982.4|0
1617092400000|2021-03-30 08:20:00|12987.9|12983.9|12991.8|12987.8|12991.8|12987.8|12987.9|12983.9|0
1617092700000|2021-03-30 08:25:00|12991.1|12987.1|12992.6|12988.6|12995|12991|12991.1|12987.1|0
1617093000000|2021-03-30 08:30:00|12993.4|12989.4|12994.2|12990.2|12995|12991|12991.8|12987.8|0
1617093300000|2021-03-30 08:35:00|12993.4|12989.4|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|0
1617093600000|2021-03-30 08:40:00|12991.8|12987.8|12991.1|12987.1|12991.8|12987.8|12991.1|12987.1|1
1617093900000|2021-03-30 08:45:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12990.3|12986.3|0
1617094200000|2021-03-30 08:50:00|12991.1|12987.1|12993.4|12989.4|12995|12991|12990.3|12986.3|0
1617094500000|2021-03-30 08:55:00|12992.6|12988.6|12993.4|12989.4|12994.2|12990.2|12991.1|12987.1|0
1617094800000|2021-03-30 09:00:00|12992.6|12988.6|12993.4|12989.4|12993.4|12989.4|12991.8|12987.8|0
1617095100000|2021-03-30 09:05:00|12994.2|12990.2|12997.3|12993.3|12997.3|12993.3|12992.6|12988.6|0
1617095400000|2021-03-30 09:10:00|12996.5|12992.5|12998.1|12994.1|12998.1|12994.1|12995.8|12991.8|0
1617095700000|2021-03-30 09:15:00|12997.3|12993.3|12996.5|12992.5|12997.3|12993.3|12996.5|12992.5|0
1617096000000|2021-03-30 09:20:00|12997.3|12993.3|12998.1|12994.1|12998.1|12994.1|12997.3|12993.3|0
1617096300000|2021-03-30 09:25:00|12998.9|12994.9|12999.7|12995.7|13000.4|12996.4|12998.1|12994.1|0
1617096600000|2021-03-30 09:30:00|12998.9|12994.9|12998.1|12994.1|13000.4|12996.4|12998.1|12994.1|0
1617096900000|2021-03-30 09:35:00|12997.3|12993.3|12997.3|12993.3|12998.1|12994.1|12996.5|12992.5|0
1617097200000|2021-03-30 09:40:00|12998.1|12994.1|12998.9|12994.9|12998.9|12994.9|12997.3|12993.3|0
1617097500000|2021-03-30 09:45:00|12999.7|12995.7|12998.9|12994.9|12999.7|12995.7|12998.1|12994.1|0
1617097800000|2021-03-30 09:50:00|12998.1|12994.1|12998.9|12994.9|12998.9|12994.9|12998.1|12994.1|0
1617098100000|2021-03-30 09:55:00|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|0
1617098400000|2021-03-30 10:00:00|12997.3|12993.3|12995.8|12991.8|12998.1|12994.1|12995|12991|0
1617098700000|2021-03-30 10:05:00|12996.5|12992.5|12995.8|12991.8|12996.5|12992.5|12995.8|12991.8|0
1617099000000|2021-03-30 10:10:00|12996.5|12992.5|12995|12991|12996.5|12992.5|12993.4|12989.4|0
1617099300000|2021-03-30 10:15:00|12995.8|12991.8|12993.4|12989.4|12995.8|12991.8|12993.4|12989.4|0
1617099600000|2021-03-30 10:20:00|12992.6|12988.6|12995|12991|12995|12991|12992.6|12988.6|0
1617099900000|2021-03-30 10:25:00|12994.2|12990.2|12993.4|12989.4|12994.2|12990.2|12992.6|12988.6|0
1617100200000|2021-03-30 10:30:00|12991.8|12987.8|12991.8|12987.8|12992.6|12988.6|12991.1|12987.1|0
1617100500000|2021-03-30 10:35:00|12991.1|12987.1|12993.4|12989.4|12993.4|12989.4|12991.1|12987.1|0
1617100800000|2021-03-30 10:40:00|12992.6|12988.6|12994.2|12990.2|12994.2|12990.2|12991.1|12987.1|0
1617101100000|2021-03-30 10:45:00|12993.4|12989.4|12993.4|12989.4|12994.2|12990.2|12993.4|12989.4|0
1617101400000|2021-03-30 10:50:00|12994.2|12990.2|12995.8|12991.8|12997.3|12993.3|12993.4|12989.4|0
1617101700000|2021-03-30 10:55:00|12996.5|12992.5|12998.1|12994.1|12998.1|12994.1|12995.8|12991.8|0
1617102000000|2021-03-30 11:00:00|12997.3|12993.3|12995.8|12991.8|12997.3|12993.3|12995.8|12991.8|0
1617102300000|2021-03-30 11:05:00|12995|12991|12993.4|12989.4|12995.8|12991.8|12991.8|12987.8|0
1617102600000|2021-03-30 11:10:00|12994.2|12990.2|12995|12991|12995|12991|12993.4|12989.4|56
1617102900000|2021-03-30 11:15:00|12995.8|12991.8|12996.5|12992.5|12996.5|12992.5|12994.2|12990.2|0
1617103200000|2021-03-30 11:20:00|12995.8|12991.8|12999.7|12995.7|12999.7|12995.7|12995.8|12991.8|10
1617103500000|2021-03-30 11:25:00|12998.9|12994.9|12999.7|12995.7|12999.7|12995.7|12998.9|12994.9|0
1617103800000|2021-03-30 11:30:00|13000.4|12996.4|13000.4|12996.4|13001.2|12997.2|13000.4|12996.4|10
1617104100000|2021-03-30 11:35:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12998.9|12994.9|0
1617104400000|2021-03-30 11:40:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|12999.7|12995.7|10
1617104700000|2021-03-30 11:45:00|13002.8|12998.8|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|1
1617105000000|2021-03-30 11:50:00|13003.6|12999.6|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|0
1617105300000|2021-03-30 11:55:00|13003.6|12999.6|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|0
1617105600000|2021-03-30 12:00:00|13002.8|12998.8|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|0
1617105900000|2021-03-30 12:05:00|13005.1|13001.1|13009|13005|13009|13005|13005.1|13001.1|30
1617106200000|2021-03-30 12:10:00|13008.3|13004.3|13011.4|13007.4|13016.1|13012.1|13008.3|13004.3|31
1617106500000|2021-03-30 12:15:00|13012.2|13008.2|13012.9|13008.9|13012.9|13008.9|13009.8|13005.8|0
1617106800000|2021-03-30 12:20:00|13013.7|13009.7|13008.3|13004.3|13014.5|13010.5|13006.7|13002.7|10
1617107100000|2021-03-30 12:25:00|13007.5|13003.5|13007.5|13003.5|13010.6|13006.6|13006.7|13002.7|10
1617107400000|2021-03-30 12:30:00|13008.3|13004.3|13004.3|13000.3|13009|13005|13002.8|12998.8|25
1617107700000|2021-03-30 12:35:00|13002.8|12998.8|13006.7|13002.7|13008.3|13004.3|13002.8|12998.8|0
1617108000000|2021-03-30 12:40:00|13005.9|13001.9|13011.4|13007.4|13012.2|13008.2|13005.1|13001.1|7
1617108300000|2021-03-30 12:45:00|13012.2|13008.2|13011.4|13007.4|13013.7|13009.7|13010.6|13006.6|0
1617108600000|2021-03-30 12:50:00|13010.6|13006.6|13009.8|13005.8|13011.4|13007.4|13008.3|13004.3|0
1617108900000|2021-03-30 12:55:00|13009|13005|13010.6|13006.6|13011.4|13007.4|13009|13005|0
1617109200000|2021-03-30 13:00:00|13009.8|13005.8|13014.5|13010.5|13014.5|13010.5|13009.8|13005.8|0
1617109500000|2021-03-30 13:05:00|13013.7|13009.7|13016.1|13012.1|13016.1|13012.1|13013.7|13009.7|0
1617109800000|2021-03-30 13:10:00|13014.5|13010.5|13014.5|13010.5|13016.1|13012.1|13012.9|13008.9|0
1617110100000|2021-03-30 13:15:00|13015.3|13011.3|13016.1|13012.1|13017.6|13013.6|13014.5|13010.5|103
1617110400000|2021-03-30 13:20:00|13020.8|13016.8|13015.3|13011.3|13020.8|13016.8|13015.3|13011.3|0
1617110700000|2021-03-30 13:25:00|13014.5|13010.5|13016.8|13012.8|13020|13016|13014.5|13010.5|0
1617111000000|2021-03-30 13:30:00|13016.1|13012.1|13015.3|13011.3|13017.6|13013.6|13015.3|13011.3|6
1617111300000|2021-03-30 13:35:00|13014.5|13010.5|13016.8|13012.8|13018.4|13014.4|13014.5|13010.5|0
1617111600000|2021-03-30 13:40:00|13017.6|13013.6|13014.5|13010.5|13017.6|13013.6|13013.7|13009.7|0
1617111900000|2021-03-30 13:45:00|13013.7|13009.7|13016.8|13012.8|13017.6|13013.6|13013.7|13009.7|0
1617112200000|2021-03-30 13:50:00|13016.1|13012.1|13018.4|13014.4|13020|13016|13015.3|13011.3|0
1617112500000|2021-03-30 13:55:00|13019.2|13015.2|13130.9|13126.9|13130.9|13126.9|13018.4|13014.4|0
1617112800000|2021-03-30 14:00:00|13136.4|13132.4|13006.7|13002.7|13136.4|13132.4|13006.7|13002.7|0
1617113100000|2021-03-30 14:05:00|13005.9|13001.9|13008.3|13004.3|13009|13005|13005.9|13001.9|0
1617113400000|2021-03-30 14:10:00|13009|13005|13008.3|13004.3|13011.4|13007.4|13008.3|13004.3|0
1617113700000|2021-03-30 14:15:00|13009|13005|13012.9|13008.9|13014.5|13010.5|13008.3|13004.3|0
1617114000000|2021-03-30 14:20:00|13013.7|13009.7|13012.9|13008.9|13015.3|13011.3|13009|13005|1
1617114300000|2021-03-30 14:25:00|13012.2|13008.2|13009.8|13005.8|13012.2|13008.2|13009.8|13005.8|0
1617114600000|2021-03-30 14:30:00|13010.6|13006.6|13011.4|13007.4|13012.9|13008.9|13009.8|13005.8|0
1617114900000|2021-03-30 14:35:00|13012.2|13008.2|13012.9|13008.9|13012.9|13008.9|13011.4|13007.4|0
1617115200000|2021-03-30 14:40:00|13011.4|13007.4|13017.6|13013.6|13018.4|13014.4|13011.4|13007.4|0
1617115500000|2021-03-30 14:45:00|13018.4|13014.4|13014.5|13010.5|13019.2|13015.2|13012.9|13008.9|0
1617115800000|2021-03-30 14:50:00|13015.3|13011.3|13014.5|13010.5|13017.6|13013.6|13014.5|13010.5|0
1617116100000|2021-03-30 14:55:00|13013.7|13009.7|13012.9|13008.9|13013.7|13009.7|13009.8|13005.8|0
1617116400000|2021-03-30 15:00:00|13012.2|13008.2|13014.5|13010.5|13016.1|13012.1|13011.4|13007.4|0
1617116700000|2021-03-30 15:05:00|13013.7|13009.7|13014.5|13010.5|13014.5|13010.5|13013.7|13009.7|0
1617117000000|2021-03-30 15:10:00|13015.3|13011.3|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|0
1617117300000|2021-03-30 15:15:00|13015.3|13011.3|13016.1|13012.1|13017.6|13013.6|13014.5|13010.5|0
1617117600000|2021-03-30 15:20:00|13016.8|13012.8|13017.6|13013.6|13017.6|13013.6|13016.1|13012.1|0
1617117900000|2021-03-30 15:25:00|13016.8|13012.8|13020.8|13016.8|13020.8|13016.8|13016.8|13012.8|0
1617118200000|2021-03-30 15:30:00|13020|13016|13022.3|13018.3|13022.3|13018.3|13019.2|13015.2|0
1617118500000|2021-03-30 15:35:00|13021.5|13017.5|13027|13023|13027|13023|13020.8|13016.8|0
1617118800000|2021-03-30 15:40:00|13027.8|13023.8|13027|13023|13030.1|13026.1|13027|13023|0
1617119100000|2021-03-30 15:45:00|13025.4|13021.4|13028.6|13024.6|13030.1|13026.1|13025.4|13021.4|0
1617119400000|2021-03-30 15:50:00|13027|13023|13031.7|13027.7|13031.7|13027.7|13027|13023|0
1617119700000|2021-03-30 15:55:00|13030.1|13026.1|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617120000000|2021-03-30 16:00:00|13030.9|13026.9|13031.7|13027.7|13033.3|13029.3|13030.1|13026.1|0
1617120300000|2021-03-30 16:05:00|13030.9|13026.9|13028.6|13024.6|13030.9|13026.9|13027|13023|0
1617120600000|2021-03-30 16:10:00|13027.8|13023.8|13027|13023|13028.6|13024.6|13025.4|13021.4|0
1617120900000|2021-03-30 16:15:00|13026.2|13022.2|13028.6|13024.6|13028.6|13024.6|13026.2|13022.2|0
1617121200000|2021-03-30 16:20:00|13029.3|13025.3|13027|13023|13030.1|13026.1|13027|13023|0
1617121500000|2021-03-30 16:25:00|13027.8|13023.8|13027|13023|13027.8|13023.8|13025.4|13021.4|0
1617121800000|2021-03-30 16:30:00|13026.2|13022.2|13025.4|13021.4|13027|13023|13024.7|13020.7|0
1617122100000|2021-03-30 16:35:00|13026.2|13022.2|13025.4|13021.4|13027|13023|13025.4|13021.4|0
1617122400000|2021-03-30 16:40:00|13026.2|13022.2|13027|13023|13027|13023|13026.2|13022.2|0
1617122700000|2021-03-30 16:45:00|13026.2|13022.2|13025.4|13021.4|13027|13023|13025.4|13021.4|0
1617123000000|2021-03-30 16:50:00|13027|13023|13030.1|13026.1|13030.1|13026.1|13025.4|13021.4|0
1617123300000|2021-03-30 16:55:00|13029.3|13025.3|13031.7|13027.7|13033.3|13029.3|13028.6|13024.6|0
1617123600000|2021-03-30 17:00:00|13033.3|13029.3|13034|13030|13034|13030|13033.3|13029.3|0
1617123900000|2021-03-30 17:05:00|13034.8|13030.8|13034|13030|13034.8|13030.8|13034|13030|0
1617124200000|2021-03-30 17:10:00|13033.3|13029.3|13034|13030|13034|13030|13033.3|13029.3|0
1617124500000|2021-03-30 17:15:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|0
1617124800000|2021-03-30 17:20:00|13034|13030|13034|13030|13034.8|13030.8|13034|13030|0
1617125100000|2021-03-30 17:25:00|13034.8|13030.8|13034.8|13030.8|13035.6|13031.6|13034.8|13030.8|0
1617125400000|2021-03-30 17:30:00|13034|13030|13034|13030|13034.8|13030.8|13034|13030|0
1617125700000|2021-03-30 17:35:00|13034.8|13030.8|13034|13030|13034.8|13030.8|13034|13030|0
1617126000000|2021-03-30 17:40:00|13033.3|13029.3|13033.3|13029.3|13034|13030|13031.7|13027.7|0
1617126300000|2021-03-30 17:45:00|13031.7|13027.7|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617126600000|2021-03-30 17:50:00|13034|13030|13034|13030|13034.8|13030.8|13034|13030|0
1617126900000|2021-03-30 17:55:00|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|0
1617127500000|2021-03-30 18:05:00|13034|13030|13034|13030|13034|13030|13034|13030|0
1617127800000|2021-03-30 18:10:00|13033.3|13029.3|13034|13030|13034|13030|13033.3|13029.3|0
1617128100000|2021-03-30 18:15:00|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|0
1617128400000|2021-03-30 18:20:00|13032.5|13028.5|13030.1|13026.1|13033.3|13029.3|13028.6|13024.6|0
1617128700000|2021-03-30 18:25:00|13029.3|13025.3|13027|13023|13030.1|13026.1|13025.4|13021.4|0
1617129000000|2021-03-30 18:30:00|13026.2|13022.2|13028.6|13024.6|13028.6|13024.6|13026.2|13022.2|0
1617129300000|2021-03-30 18:35:00|13029.3|13025.3|13031.7|13027.7|13031.7|13027.7|13029.3|13025.3|0
1617129600000|2021-03-30 18:40:00|13030.1|13026.1|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617130200000|2021-03-30 18:50:00|13029.3|13025.3|13030.1|13026.1|13030.1|13026.1|13028.6|13024.6|0
1617130500000|2021-03-30 18:55:00|13028.6|13024.6|13030.1|13026.1|13031.7|13027.7|13028.6|13024.6|0
1617130800000|2021-03-30 19:00:00|13031.7|13027.7|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617131100000|2021-03-30 19:05:00|13031.7|13027.7|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617131700000|2021-03-30 19:15:00|13034|13030|13034|13030|13034.8|13030.8|13033.3|13029.3|0
1617132000000|2021-03-30 19:20:00|13033.3|13029.3|13034|13030|13034|13030|13033.3|13029.3|0
1617132600000|2021-03-30 19:30:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|0
1617133200000|2021-03-30 19:40:00|13035.6|13031.6|13037.9|13033.9|13037.9|13033.9|13035.6|13031.6|2
1617133500000|2021-03-30 19:45:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|0
1617134100000|2021-03-30 19:55:00|13037.2|13033.2|13034|13030|13038.7|13034.7|13034|13030|0
1617134400000|2021-03-30 20:00:00|13034.8|13030.8|13037.2|13033.2|13037.2|13033.2|13034|13030|0
1617134700000|2021-03-30 20:05:00|13035.6|13031.6|13036.4|13032.4|13036.4|13032.4|13032.5|13028.5|0
1617135000000|2021-03-30 20:10:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|0
1617135300000|2021-03-30 20:15:00|13036.4|13032.4|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|0
1617135600000|2021-03-30 20:20:00|13037.9|13033.9|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|0
1617135900000|2021-03-30 20:25:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|0
1617136200000|2021-03-30 20:30:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|0
1617136500000|2021-03-30 20:35:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|0
1617136800000|2021-03-30 20:40:00|13039.5|13035.5|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|0
1617137100000|2021-03-30 20:45:00|13039.5|13035.5|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|0
1617137400000|2021-03-30 20:50:00|13039.5|13035.5|13040.3|13036.3|13040.3|13036.3|13039.5|13035.5|0
1617137700000|2021-03-30 20:55:00|13041.1|13037.1|13041.8|13037.8|13041.8|13037.8|13041.1|13037.1|0
1617141600000|2021-03-30 22:00:00|13045.8|13041.8|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|0
1617141900000|2021-03-30 22:05:00|13044.2|13040.2|13044.2|13040.2|13045|13041|13042.6|13038.6|0
1617142200000|2021-03-30 22:10:00|13043.4|13039.4|13041.8|13037.8|13044.2|13040.2|13041.8|13037.8|0
1617142500000|2021-03-30 22:15:00|13041.1|13037.1|13041.8|13037.8|13042.6|13038.6|13040.3|13036.3|0
1617142800000|2021-03-30 22:20:00|13042.6|13038.6|13041.8|13037.8|13042.6|13038.6|13040.3|13036.3|0
1617143400000|2021-03-30 22:30:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|0
1617144300000|2021-03-30 22:45:00|13041.1|13037.1|13041.8|13037.8|13041.8|13037.8|13041.1|13037.1|0
1617144600000|2021-03-30 22:50:00|13041.1|13037.1|13040.3|13036.3|13041.1|13037.1|13040.3|13036.3|0
1617144900000|2021-03-30 22:55:00|13039.5|13035.5|13038.7|13034.7|13039.5|13035.5|13038.7|13034.7|0
1617145200000|2021-03-30 23:00:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|0
1617145500000|2021-03-30 23:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|0
1617145800000|2021-03-30 23:10:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|0
1617146400000|2021-03-30 23:20:00|13037.9|13033.9|13037.2|13033.2|13037.9|13033.9|13037.2|13033.2|0
1617147000000|2021-03-30 23:30:00|13037.9|13033.9|13038.7|13034.7|13040.3|13036.3|13037.9|13033.9|0
1617147300000|2021-03-30 23:35:00|13039.5|13035.5|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|0
1617147600000|2021-03-30 23:40:00|13041.1|13037.1|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1617147900000|2021-03-30 23:45:00|13039.5|13035.5|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|0
1617148200000|2021-03-30 23:50:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|0
1617148500000|2021-03-30 23:55:00|13039.5|13035.5|13037.2|13033.2|13040.3|13036.3|13036.4|13032.4|0
1617148800000|2021-03-31 00:00:00|13036.4|13032.4|13039.5|13035.5|13040.3|13036.3|13034.8|13030.8|0
1617149100000|2021-03-31 00:05:00|13038.7|13034.7|13036.4|13032.4|13038.7|13034.7|13036.4|13032.4|0
1617149400000|2021-03-31 00:10:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|0
1617149700000|2021-03-31 00:15:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|0
1617150000000|2021-03-31 00:20:00|13034|13030|13034|13030|13034|13030|13034|13030|0
1617150300000|2021-03-31 00:25:00|13033.3|13029.3|13032.5|13028.5|13033.3|13029.3|13032.5|13028.5|0
1617150600000|2021-03-31 00:30:00|13031.7|13027.7|13029.3|13025.3|13032.5|13028.5|13029.3|13025.3|0
1617150900000|2021-03-31 00:35:00|13028.6|13024.6|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|0
1617151200000|2021-03-31 00:40:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|0
1617151500000|2021-03-31 00:45:00|13030.1|13026.1|13029.3|13025.3|13030.1|13026.1|13029.3|13025.3|0
1617151800000|2021-03-31 00:50:00|13028.6|13024.6|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|0
1617152100000|2021-03-31 00:55:00|13028.6|13024.6|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|0
1617152400000|2021-03-31 01:00:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|0
1617152700000|2021-03-31 01:05:00|13027|13023|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|0
1617153000000|2021-03-31 01:10:00|13027|13023|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|0
1617153600000|2021-03-31 01:20:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|0
1617153900000|2021-03-31 01:25:00|13023.9|13019.9|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|0
1617154500000|2021-03-31 01:35:00|13023.9|13019.9|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|0
1617154800000|2021-03-31 01:40:00|13025.4|13021.4|13023.1|13019.1|13026.2|13022.2|13022.3|13018.3|0
1617155100000|2021-03-31 01:45:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|0
1617155400000|2021-03-31 01:50:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|0
1617155700000|2021-03-31 01:55:00|13020.8|13016.8|13025.4|13021.4|13025.4|13021.4|13020.8|13016.8|0
1617156000000|2021-03-31 02:00:00|13023.9|13019.9|13023.9|13019.9|13023.9|13019.9|13023.1|13019.1|0
1617156300000|2021-03-31 02:05:00|13024.7|13020.7|13023.9|13019.9|13024.7|13020.7|13023.1|13019.1|0
1617156900000|2021-03-31 02:15:00|13023.1|13019.1|13022.3|13018.3|13023.1|13019.1|13020.8|13016.8|0
1617157200000|2021-03-31 02:20:00|13023.1|13019.1|13022.3|13018.3|13023.1|13019.1|13022.3|13018.3|0
1617157500000|2021-03-31 02:25:00|13021.5|13017.5|13020.8|13016.8|13021.5|13017.5|13020|13016|0
1617158100000|2021-03-31 02:35:00|13021.5|13017.5|13022.3|13018.3|13022.3|13018.3|13021.5|13017.5|0
1617159300000|2021-03-31 02:55:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|0
1617159900000|2021-03-31 03:05:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13016.8|13012.8|0
1617160200000|2021-03-31 03:10:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|0
1617160500000|2021-03-31 03:15:00|13016.1|13012.1|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617160800000|2021-03-31 03:20:00|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|13016.8|13012.8|0
1617161100000|2021-03-31 03:25:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|0
1617161700000|2021-03-31 03:35:00|13016.1|13012.1|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617162000000|2021-03-31 03:40:00|13017.6|13013.6|13018.4|13014.4|13018.4|13014.4|13017.6|13013.6|0
1617162300000|2021-03-31 03:45:00|13019.2|13015.2|13018.4|13014.4|13019.2|13015.2|13017.6|13013.6|0
1617162900000|2021-03-31 03:55:00|13019.2|13015.2|13020|13016|13020|13016|13019.2|13015.2|0
1617163500000|2021-03-31 04:05:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|0
1617164700000|2021-03-31 04:25:00|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|0
1617165000000|2021-03-31 04:30:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|0
1617165600000|2021-03-31 04:40:00|13020.8|13016.8|13021.5|13017.5|13022.3|13018.3|13020|13016|0
1617165900000|2021-03-31 04:45:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|0
1617166200000|2021-03-31 04:50:00|13023.1|13019.1|13023.9|13019.9|13023.9|13019.9|13023.1|13019.1|0
1617167400000|2021-03-31 05:10:00|13023.1|13019.1|13022.3|13018.3|13023.1|13019.1|13022.3|13018.3|0
1617167700000|2021-03-31 05:15:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|0
1617168000000|2021-03-31 05:20:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|0
1617168300000|2021-03-31 05:25:00|13023.1|13019.1|13023.9|13019.9|13023.9|13019.9|13023.1|13019.1|0
1617168600000|2021-03-31 05:30:00|13025.4|13021.4|13026.2|13022.2|13026.2|13022.2|13025.4|13021.4|0
1617169500000|2021-03-31 05:45:00|13027|13023|13026.2|13022.2|13027|13023|13026.2|13022.2|0
1617169800000|2021-03-31 05:50:00|13027|13023|13026.2|13022.2|13027|13023|13025.4|13021.4|0
1617170100000|2021-03-31 05:55:00|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|0
1617170400000|2021-03-31 06:00:00|13026.2|13022.2|13023.1|13019.1|13026.2|13022.2|13023.1|13019.1|0
1617170700000|2021-03-31 06:05:00|13023.9|13019.9|13025.4|13021.4|13026.2|13022.2|13022.3|13018.3|0
1617171000000|2021-03-31 06:10:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13023.9|13019.9|0
1617171300000|2021-03-31 06:15:00|13027|13023|13027.8|13023.8|13027.8|13023.8|13024.7|13020.7|0
1617171600000|2021-03-31 06:20:00|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|0
1617171900000|2021-03-31 06:25:00|13029.3|13025.3|13029.3|13025.3|13030.1|13026.1|13029.3|13025.3|0
1617172200000|2021-03-31 06:30:00|13030.1|13026.1|13028.6|13024.6|13030.9|13026.9|13027.8|13023.8|0
1617172500000|2021-03-31 06:35:00|13029.3|13025.3|13031.7|13027.7|13031.7|13027.7|13029.3|13025.3|0
1617172800000|2021-03-31 06:40:00|13030.9|13026.9|13031.7|13027.7|13032.5|13028.5|13030.9|13026.9|0
1617173100000|2021-03-31 06:45:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|0
1617173400000|2021-03-31 06:50:00|13033.3|13029.3|13033.3|13029.3|13034|13030|13033.3|13029.3|0
1617173700000|2021-03-31 06:55:00|13034|13030|13031.7|13027.7|13034|13030|13031.7|13027.7|0
1617174000000|2021-03-31 07:00:00|13030.9|13026.9|13027|13023|13031.7|13027.7|13026.2|13022.2|0
1617174300000|2021-03-31 07:05:00|13026.2|13022.2|13027|13023|13027.8|13023.8|13026.2|13022.2|0
1617174600000|2021-03-31 07:10:00|13027.8|13023.8|13030.1|13026.1|13031.7|13027.7|13027.8|13023.8|0
1617174900000|2021-03-31 07:15:00|13028.6|13024.6|13027|13023|13028.6|13024.6|13027|13023|0
1617175200000|2021-03-31 07:20:00|13026.2|13022.2|13027|13023|13027|13023|13026.2|13022.2|0
1617175500000|2021-03-31 07:25:00|13027.8|13023.8|13030.1|13026.1|13030.9|13026.9|13027.8|13023.8|0
1617175800000|2021-03-31 07:30:00|13029.3|13025.3|13030.1|13026.1|13030.1|13026.1|13028.6|13024.6|0
1617176100000|2021-03-31 07:35:00|13029.3|13025.3|13030.1|13026.1|13030.1|13026.1|13029.3|13025.3|0
1617176400000|2021-03-31 07:40:00|13028.6|13024.6|13028.6|13024.6|13030.1|13026.1|13028.6|13024.6|0
1617177000000|2021-03-31 07:50:00|13029.3|13025.3|13031.7|13027.7|13033.3|13029.3|13029.3|13025.3|0
1617177300000|2021-03-31 07:55:00|13032.5|13028.5|13031.7|13027.7|13032.5|13028.5|13031.7|13027.7|0
1617177600000|2021-03-31 08:00:00|13030.9|13026.9|13030.1|13026.1|13030.9|13026.9|13029.3|13025.3|0
1617177900000|2021-03-31 08:05:00|13029.3|13025.3|13027|13023|13029.3|13025.3|13026.2|13022.2|0
1617178200000|2021-03-31 08:10:00|13027.8|13023.8|13028.6|13024.6|13029.3|13025.3|13027.8|13023.8|0
1617178500000|2021-03-31 08:15:00|13029.3|13025.3|13030.1|13026.1|13030.9|13026.9|13029.3|13025.3|0
1617178800000|2021-03-31 08:20:00|13029.3|13025.3|13030.1|13026.1|13030.1|13026.1|13029.3|13025.3|0
1617179100000|2021-03-31 08:25:00|13030.9|13026.9|13028.6|13024.6|13030.9|13026.9|13028.6|13024.6|0
1617179400000|2021-03-31 08:30:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|0
1617179700000|2021-03-31 08:35:00|13025.4|13021.4|13025.4|13021.4|13026.2|13022.2|13024.7|13020.7|0
1617180000000|2021-03-31 08:40:00|13024.7|13020.7|13023.9|13019.9|13025.4|13021.4|13023.1|13019.1|0
1617180300000|2021-03-31 08:45:00|13025.4|13021.4|13025.4|13021.4|13026.2|13022.2|13025.4|13021.4|0
1617180600000|2021-03-31 08:50:00|13027|13023|13025.4|13021.4|13027|13023|13024.7|13020.7|0
1617180900000|2021-03-31 08:55:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13023.9|13019.9|0
1617181200000|2021-03-31 09:00:00|13025.4|13021.4|13027|13023|13027.8|13023.8|13025.4|13021.4|0
1617181500000|2021-03-31 09:05:00|13026.2|13022.2|13023.9|13019.9|13026.2|13022.2|13023.9|13019.9|0
1617181800000|2021-03-31 09:10:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|0
1617182100000|2021-03-31 09:15:00|13023.9|13019.9|13022.3|13018.3|13024.7|13020.7|13022.3|13018.3|0
1617182400000|2021-03-31 09:20:00|13023.1|13019.1|13025.4|13021.4|13025.4|13021.4|13023.1|13019.1|0
1617182700000|2021-03-31 09:25:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|0
1617183000000|2021-03-31 09:30:00|13023.9|13019.9|13025.4|13021.4|13025.4|13021.4|13023.1|13019.1|0
1617183300000|2021-03-31 09:35:00|13024.7|13020.7|13027.8|13023.8|13028.6|13024.6|13024.7|13020.7|0
1617183600000|2021-03-31 09:40:00|13027|13023|13028.6|13024.6|13029.3|13025.3|13026.2|13022.2|0
1617183900000|2021-03-31 09:45:00|13029.3|13025.3|13028.6|13024.6|13029.3|13025.3|13027.8|13023.8|0
1617184200000|2021-03-31 09:50:00|13029.3|13025.3|13028.6|13024.6|13030.1|13026.1|13028.6|13024.6|0
1617184500000|2021-03-31 09:55:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027|13023|0
1617184800000|2021-03-31 10:00:00|13027|13023|13024.7|13020.7|13028.6|13024.6|13023.9|13019.9|0
1617185100000|2021-03-31 10:05:00|13023.9|13019.9|13024.7|13020.7|13024.7|13020.7|13023.9|13019.9|0
1617185400000|2021-03-31 10:10:00|13025.4|13021.4|13024.7|13020.7|13025.4|13021.4|13023.9|13019.9|0
1617185700000|2021-03-31 10:15:00|13026.2|13022.2|13025.4|13021.4|13027|13023|13025.4|13021.4|0
1617186000000|2021-03-31 10:20:00|13026.2|13022.2|13027|13023|13027.8|13023.8|13026.2|13022.2|0
1617186300000|2021-03-31 10:25:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027|13023|0
1617186600000|2021-03-31 10:30:00|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|10
1617186900000|2021-03-31 10:35:00|13029.3|13025.3|13030.1|13026.1|13030.9|13026.9|13029.3|13025.3|0
1617187200000|2021-03-31 10:40:00|13030.9|13026.9|13030.1|13026.1|13030.9|13026.9|13030.1|13026.1|0
1617187500000|2021-03-31 10:45:00|13030.9|13026.9|13031.7|13027.7|13032.5|13028.5|13030.9|13026.9|0
1617187800000|2021-03-31 10:50:00|13032.5|13028.5|13032.5|13028.5|13033.3|13029.3|13031.7|13027.7|0
1617188100000|2021-03-31 10:55:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617188400000|2021-03-31 11:00:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|0
1617188700000|2021-03-31 11:05:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617189000000|2021-03-31 11:10:00|13034|13030|13034|13030|13034|13030|13033.3|13029.3|0
1617189300000|2021-03-31 11:15:00|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|0
1617189600000|2021-03-31 11:20:00|13032.5|13028.5|13031.7|13027.7|13032.5|13028.5|13031.7|13027.7|0
1617189900000|2021-03-31 11:25:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13031.7|13027.7|0
1617190200000|2021-03-31 11:30:00|13031.7|13027.7|13031.7|13027.7|13032.5|13028.5|13031.7|13027.7|0
1617190500000|2021-03-31 11:35:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|0
1617190800000|2021-03-31 11:40:00|13028.6|13024.6|13029.3|13025.3|13029.3|13025.3|13028.6|13024.6|0
1617191100000|2021-03-31 11:45:00|13028.6|13024.6|13030.1|13026.1|13030.9|13026.9|13028.6|13024.6|0
1617191400000|2021-03-31 11:50:00|13029.3|13025.3|13028.6|13024.6|13029.3|13025.3|13027.8|13023.8|0
1617191700000|2021-03-31 11:55:00|13027.8|13023.8|13027.8|13023.8|13030.1|13026.1|13027.8|13023.8|0
1617192000000|2021-03-31 12:00:00|13027|13023|13028.6|13024.6|13030.1|13026.1|13027|13023|0
1617192300000|2021-03-31 12:05:00|13027.8|13023.8|13027.8|13023.8|13028.6|13024.6|13027|13023|0
1617192600000|2021-03-31 12:10:00|13027|13023|12994.2|12990.2|13027|13023|12994.2|12990.2|0
1617192900000|2021-03-31 12:15:00|13018.4|13014.4|13030.9|13026.9|13033.3|13029.3|13018.4|13014.4|0
1617193200000|2021-03-31 12:20:00|13031.7|13027.7|13030.9|13026.9|13031.7|13027.7|13029.3|13025.3|0
1617193500000|2021-03-31 12:25:00|13030.1|13026.1|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|0
1617193800000|2021-03-31 12:30:00|13028.6|13024.6|13028.6|13024.6|13029.3|13025.3|13027.8|13023.8|0
1617194100000|2021-03-31 12:35:00|13029.3|13025.3|13031.7|13027.7|13031.7|13027.7|13029.3|13025.3|0
1617194400000|2021-03-31 12:40:00|13030.9|13026.9|13034.8|13030.8|13034.8|13030.8|13029.3|13025.3|0
1617194700000|2021-03-31 12:45:00|13033.3|13029.3|13034|13030|13034.8|13030.8|13031.7|13027.7|0
1617195000000|2021-03-31 12:50:00|13034.8|13030.8|13034|13030|13034.8|13030.8|13033.3|13029.3|0
1617195300000|2021-03-31 12:55:00|13033.3|13029.3|13034|13030|13034|13030|13033.3|13029.3|0
1617195600000|2021-03-31 13:00:00|13033.3|13029.3|13034|13030|13034|13030|13033.3|13029.3|0
1617195900000|2021-03-31 13:05:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13034|13030|0
1617196200000|2021-03-31 13:10:00|13034|13030|13032.5|13028.5|13034.8|13030.8|13032.5|13028.5|0
1617196500000|2021-03-31 13:15:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617196800000|2021-03-31 13:20:00|13033.3|13029.3|13032.5|13028.5|13033.3|13029.3|13031.7|13027.7|0
1617197100000|2021-03-31 13:25:00|13031.7|13027.7|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617197400000|2021-03-31 13:30:00|13032.5|13028.5|13033.3|13029.3|13034.8|13030.8|13030.9|13026.9|0
1617197700000|2021-03-31 13:35:00|13032.5|13028.5|13028.6|13024.6|13033.3|13029.3|13027|13023|3
1617198000000|2021-03-31 13:40:00|13029.3|13025.3|13028.6|13024.6|13030.1|13026.1|13027|13023|0
1617198300000|2021-03-31 13:45:00|13025.4|13021.4|13027.8|13023.8|13027.8|13023.8|13020|13016|0
1617198600000|2021-03-31 13:50:00|13028.6|13024.6|13028.6|13024.6|13029.3|13025.3|13026.2|13022.2|0
1617198900000|2021-03-31 13:55:00|13027.8|13023.8|13029.3|13025.3|13030.1|13026.1|13027|13023|0
1617199200000|2021-03-31 14:00:00|13030.1|13026.1|13029.3|13025.3|13030.9|13026.9|13028.6|13024.6|0
1617199500000|2021-03-31 14:05:00|13030.1|13026.1|13031.7|13027.7|13031.7|13027.7|13028.6|13024.6|0
1617199800000|2021-03-31 14:10:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13030.1|13026.1|0
1617200100000|2021-03-31 14:15:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617200400000|2021-03-31 14:20:00|13032.5|13028.5|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|0
1617200700000|2021-03-31 14:25:00|13031.7|13027.7|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617201000000|2021-03-31 14:30:00|13032.5|13028.5|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617201300000|2021-03-31 14:35:00|13032.5|13028.5|13031.7|13027.7|13032.5|13028.5|13030.1|13026.1|0
1617201600000|2021-03-31 14:40:00|13030.1|13026.1|13031.7|13027.7|13031.7|13027.7|13030.1|13026.1|0
1617201900000|2021-03-31 14:45:00|13032.5|13028.5|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617202200000|2021-03-31 14:50:00|13032.5|13028.5|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|0
1617202500000|2021-03-31 14:55:00|13034|13030|13036.4|13032.4|13036.4|13032.4|13033.3|13029.3|1
1617202800000|2021-03-31 15:00:00|13035.6|13031.6|13035.6|13031.6|13036.4|13032.4|13033.3|13029.3|0
1617203100000|2021-03-31 15:05:00|13034.8|13030.8|13036.4|13032.4|13037.9|13033.9|13034.8|13030.8|0
1617203400000|2021-03-31 15:10:00|13034.8|13030.8|13033.3|13029.3|13036.4|13032.4|13031.7|13027.7|0
1617203700000|2021-03-31 15:15:00|13034|13030|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617204000000|2021-03-31 15:20:00|13034.8|13030.8|13031.7|13027.7|13034.8|13030.8|13031.7|13027.7|0
1617204300000|2021-03-31 15:25:00|13032.5|13028.5|13031.7|13027.7|13033.3|13029.3|13030.1|13026.1|0
1617204600000|2021-03-31 15:30:00|13030.9|13026.9|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617204900000|2021-03-31 15:35:00|13030.9|13026.9|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617205200000|2021-03-31 15:40:00|13031.7|13027.7|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617205500000|2021-03-31 15:45:00|13032.5|13028.5|13033.3|13029.3|13034.8|13030.8|13030.1|13026.1|0
1617205800000|2021-03-31 15:50:00|13034|13030|13036.4|13032.4|13036.4|13032.4|13033.3|13029.3|0
1617206100000|2021-03-31 15:55:00|13035.6|13031.6|13033.3|13029.3|13035.6|13031.6|13031.7|13027.7|0
1617206400000|2021-03-31 16:00:00|13034|13030|13034|13030|13034.8|13030.8|13032.5|13028.5|5
1617207000000|2021-03-31 16:10:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|0
1617207300000|2021-03-31 16:15:00|13033.3|13029.3|13034|13030|13034|13030|13032.5|13028.5|0
1617207600000|2021-03-31 16:20:00|13033.3|13029.3|13032.5|13028.5|13034|13030|13032.5|13028.5|2
1617207900000|2021-03-31 16:25:00|13033.3|13029.3|13030.1|13026.1|13034|13030|13028.6|13024.6|4
1617208200000|2021-03-31 16:30:00|13029.3|13025.3|13030.1|13026.1|13030.1|13026.1|13029.3|13025.3|0
1617208500000|2021-03-31 16:35:00|13030.9|13026.9|13030.1|13026.1|13034|13030|13030.1|13026.1|56
1617208800000|2021-03-31 16:40:00|13030.9|13026.9|13031.7|13027.7|13031.7|13027.7|13030.1|13026.1|0
1617209100000|2021-03-31 16:45:00|13030.9|13026.9|13033.3|13029.3|13033.3|13029.3|13030.1|13026.1|0
1617209400000|2021-03-31 16:50:00|13031.7|13027.7|13028.6|13024.6|13033.3|13029.3|13028.6|13024.6|0
1617209700000|2021-03-31 16:55:00|13029.3|13025.3|13030.1|13026.1|13030.1|13026.1|13029.3|13025.3|0
1617210300000|2021-03-31 17:05:00|13030.9|13026.9|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617210600000|2021-03-31 17:10:00|13029.3|13025.3|13023.9|13019.9|13029.3|13025.3|13023.9|13019.9|0
1617210900000|2021-03-31 17:15:00|13025.4|13021.4|13020.8|13016.8|13025.4|13021.4|13020.8|13016.8|0
1617211200000|2021-03-31 17:20:00|13022.3|13018.3|13023.9|13019.9|13023.9|13019.9|13022.3|13018.3|4
1617211800000|2021-03-31 17:30:00|13023.1|13019.1|13023.9|13019.9|13023.9|13019.9|13023.1|13019.1|0
1617212100000|2021-03-31 17:35:00|13024.7|13020.7|13023.9|13019.9|13027|13023|13023.9|13019.9|0
1617212400000|2021-03-31 17:40:00|13022.3|13018.3|13020.8|13016.8|13022.3|13018.3|13020.8|13016.8|0
1617212700000|2021-03-31 17:45:00|13020|13016|13019.2|13015.2|13020.8|13016.8|13014.5|13010.5|0
1617213000000|2021-03-31 17:50:00|13017.6|13013.6|13017.6|13013.6|13020.8|13016.8|13017.6|13013.6|0
1617213300000|2021-03-31 17:55:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|0
1617213600000|2021-03-31 18:00:00|13017.6|13013.6|13014.5|13010.5|13017.6|13013.6|13011.4|13007.4|0
1617213900000|2021-03-31 18:05:00|13015.3|13011.3|13017.6|13013.6|13017.6|13013.6|13012.9|13008.9|0
1617214200000|2021-03-31 18:10:00|13016.8|13012.8|13019.2|13015.2|13020.8|13016.8|13016.1|13012.1|0
1617214500000|2021-03-31 18:15:00|13017.6|13013.6|13019.2|13015.2|13019.2|13015.2|13017.6|13013.6|0
1617214800000|2021-03-31 18:20:00|13017.6|13013.6|13017.6|13013.6|13020|13016|13017.6|13013.6|0
1617215100000|2021-03-31 18:25:00|13018.4|13014.4|13017.6|13013.6|13019.2|13015.2|13017.6|13013.6|0
1617215400000|2021-03-31 18:30:00|13016.1|13012.1|13016.1|13012.1|13017.6|13013.6|13016.1|13012.1|0
1617215700000|2021-03-31 18:35:00|13014.5|13010.5|13011.4|13007.4|13015.3|13011.3|13011.4|13007.4|0
1617216000000|2021-03-31 18:40:00|13009.8|13005.8|13008.3|13004.3|13012.9|13008.9|13008.3|13004.3|0
1617216300000|2021-03-31 18:45:00|13006.7|13002.7|13008.3|13004.3|13011.4|13007.4|13005.1|13001.1|0
1617216600000|2021-03-31 18:50:00|13009|13005|13006.7|13002.7|13009.8|13005.8|13005.1|13001.1|0
1617216900000|2021-03-31 18:55:00|13005.1|13001.1|13008.3|13004.3|13009.8|13005.8|13002|12998|0
1617217200000|2021-03-31 19:00:00|13006.7|13002.7|13014.5|13010.5|13016.1|13012.1|13006.7|13002.7|0
1617217500000|2021-03-31 19:05:00|13012.9|13008.9|13017.6|13013.6|13017.6|13013.6|13012.9|13008.9|0
1617217800000|2021-03-31 19:10:00|13018.4|13014.4|13017.6|13013.6|13020.8|13016.8|13017.6|13013.6|0
1617218100000|2021-03-31 19:15:00|13016.1|13012.1|13017.6|13013.6|13018.4|13014.4|13016.1|13012.1|0
1617218400000|2021-03-31 19:20:00|13018.4|13014.4|13018.4|13014.4|13019.2|13015.2|13018.4|13014.4|0
1617218700000|2021-03-31 19:25:00|13019.2|13015.2|13020|13016|13020|13016|13018.4|13014.4|0
1617219000000|2021-03-31 19:30:00|13019.2|13015.2|13018.4|13014.4|13020|13016|13018.4|13014.4|0
1617219300000|2021-03-31 19:35:00|13017.6|13013.6|13020|13016|13020|13016|13016.8|13012.8|5
1617219600000|2021-03-31 19:40:00|13020.8|13016.8|13021.5|13017.5|13021.5|13017.5|13020|13016|0
1617219900000|2021-03-31 19:45:00|13020|13016|13021.5|13017.5|13023.1|13019.1|13020|13016|0
1617220200000|2021-03-31 19:50:00|13020.8|13016.8|13020|13016|13021.5|13017.5|13014.5|13010.5|0
1617220500000|2021-03-31 19:55:00|13019.2|13015.2|13016.1|13012.1|13020|13016|13014.5|13010.5|30
1617220800000|2021-03-31 20:00:00|13016.8|13012.8|13014.5|13010.5|13016.8|13012.8|13012.2|13008.2|25
1617221100000|2021-03-31 20:05:00|13013.7|13009.7|13009|13005|13013.7|13009.7|13008.3|13004.3|0
1617221400000|2021-03-31 20:10:00|13008.3|13004.3|13008.3|13004.3|13009.8|13005.8|13008.3|13004.3|5
1617221700000|2021-03-31 20:15:00|13009|13005|13009.8|13005.8|13011.4|13007.4|13009|13005|0
1617222000000|2021-03-31 20:20:00|13009|13005|13009.8|13005.8|13011.4|13007.4|13008.3|13004.3|0
1617222300000|2021-03-31 20:25:00|13009|13005|13005.9|13001.9|13009.8|13005.8|13005.9|13001.9|0
1617222600000|2021-03-31 20:30:00|13005.1|13001.1|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|0
1617222900000|2021-03-31 20:35:00|13005.9|13001.9|13005.1|13001.1|13006.7|13002.7|13004.3|13000.3|10
1617223200000|2021-03-31 20:40:00|13007.5|13003.5|13009.8|13005.8|13009.8|13005.8|13007.5|13003.5|61
1617223500000|2021-03-31 20:45:00|13009|13005|13011.4|13007.4|13011.4|13007.4|13009|13005|3
1617223800000|2021-03-31 20:50:00|13010.6|13006.6|13011.4|13007.4|13013.7|13009.7|13010.6|13006.6|102
1617224100000|2021-03-31 20:55:00|13012.9|13008.9|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|3
1617228000000|2021-03-31 22:00:00|13016.8|13012.8|13013.7|13009.7|13017.6|13013.6|13013.7|13009.7|0
1617228300000|2021-03-31 22:05:00|13014.5|13010.5|13016.1|13012.1|13016.1|13012.1|13014.5|13010.5|0
1617228600000|2021-03-31 22:10:00|13015.3|13011.3|13013.7|13009.7|13016.1|13012.1|13013.7|13009.7|0
1617229200000|2021-03-31 22:20:00|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|0
1617230100000|2021-03-31 22:35:00|13013.7|13009.7|13014.5|13010.5|13014.5|13010.5|13012.9|13008.9|0
1617230700000|2021-03-31 22:45:00|13013.7|13009.7|13014.5|13010.5|13014.5|13010.5|13013.7|13009.7|0
1617231600000|2021-03-31 23:00:00|13015.3|13011.3|13016.1|13012.1|13016.1|13012.1|13015.3|13011.3|0
1617233100000|2021-03-31 23:25:00|13016.8|13012.8|13017.6|13013.6|13017.6|13013.6|13016.8|13012.8|0
1617233400000|2021-03-31 23:30:00|13016.8|13012.8|13016.1|13012.1|13016.8|13012.8|13016.1|13012.1|0
1617233700000|2021-03-31 23:35:00|13016.8|13012.8|13017.6|13013.6|13019.2|13015.2|13016.8|13012.8|0
1617234300000|2021-03-31 23:45:00|13016.8|13012.8|13016.1|13012.1|13016.8|13012.8|13016.1|13012.1|0
1617234600000|2021-03-31 23:50:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|0
1617234900000|2021-03-31 23:55:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617235200000|2021-04-01 00:00:00|13016.8|13012.8|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|0
1617235500000|2021-04-01 00:05:00|13012.9|13008.9|13012.9|13008.9|13013.7|13009.7|13012.9|13008.9|0
1617235800000|2021-04-01 00:10:00|13012.2|13008.2|13013.7|13009.7|13014.5|13010.5|13010.6|13006.6|0
1617236100000|2021-04-01 00:15:00|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|0
1617236400000|2021-04-01 00:20:00|13012.2|13008.2|13006.7|13002.7|13012.2|13008.2|13005.1|13001.1|0
1617236700000|2021-04-01 00:25:00|13007.5|13003.5|13006.7|13002.7|13008.3|13004.3|13006.7|13002.7|0
1617237000000|2021-04-01 00:30:00|13005.9|13001.9|13006.7|13002.7|13007.5|13003.5|13005.1|13001.1|0
1617237600000|2021-04-01 00:40:00|13007.5|13003.5|13006.7|13002.7|13007.5|13003.5|13006.7|13002.7|0
1617237900000|2021-04-01 00:45:00|13005.1|13001.1|13006.7|13002.7|13006.7|13002.7|13004.3|13000.3|0
1617238200000|2021-04-01 00:50:00|13007.5|13003.5|13005.1|13001.1|13007.5|13003.5|13005.1|13001.1|0
1617238800000|2021-04-01 01:00:00|13005.9|13001.9|13005.1|13001.1|13005.9|13001.9|13005.1|13001.1|0
1617239100000|2021-04-01 01:05:00|13005.9|13001.9|13006.7|13002.7|13007.5|13003.5|13004.3|13000.3|0
1617239400000|2021-04-01 01:10:00|13005.1|13001.1|13005.1|13001.1|13005.1|13001.1|13005.1|13001.1|0
1617240600000|2021-04-01 01:30:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13005.1|13001.1|0
1617240900000|2021-04-01 01:35:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|0
1617241200000|2021-04-01 01:40:00|13006.7|13002.7|13005.1|13001.1|13006.7|13002.7|13004.3|13000.3|0
1617241500000|2021-04-01 01:45:00|13005.9|13001.9|13005.9|13001.9|13006.7|13002.7|13005.9|13001.9|0
1617241800000|2021-04-01 01:50:00|13006.7|13002.7|13008.3|13004.3|13009.8|13005.8|13005.9|13001.9|0
1617242100000|2021-04-01 01:55:00|13009|13005|13005.9|13001.9|13009|13005|13005.9|13001.9|0
1617242400000|2021-04-01 02:00:00|13005.1|13001.1|13005.1|13001.1|13005.1|13001.1|13005.1|13001.1|0
1617242700000|2021-04-01 02:05:00|13005.9|13001.9|13006.7|13002.7|13010.6|13006.6|13005.1|13001.1|0
1617243000000|2021-04-01 02:10:00|13005.9|13001.9|13007.5|13003.5|13011.4|13007.4|13005.9|13001.9|0
1617243300000|2021-04-01 02:15:00|13009|13005|13009|13005|13009|13005|13009|13005|0
1617243600000|2021-04-01 02:20:00|13009.8|13005.8|13010.6|13006.6|13010.6|13006.6|13009.8|13005.8|0
1617243900000|2021-04-01 02:25:00|13011.4|13007.4|13011.4|13007.4|13012.2|13008.2|13010.6|13006.6|0
1617244200000|2021-04-01 02:30:00|13012.2|13008.2|13009.8|13005.8|13012.2|13008.2|13009.8|13005.8|0
1617244500000|2021-04-01 02:35:00|13011.4|13007.4|13011.4|13007.4|13012.2|13008.2|13010.6|13006.6|0
1617245400000|2021-04-01 02:50:00|13012.2|13008.2|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|0
1617245700000|2021-04-01 02:55:00|13010.6|13006.6|13010.6|13006.6|13011.4|13007.4|13010.6|13006.6|0
1617246000000|2021-04-01 03:00:00|13009.8|13005.8|13011.4|13007.4|13011.4|13007.4|13009.8|13005.8|0
1617246300000|2021-04-01 03:05:00|13010.6|13006.6|13011.4|13007.4|13011.4|13007.4|13010.6|13006.6|0
1617246600000|2021-04-01 03:10:00|13012.2|13008.2|13012.9|13008.9|13012.9|13008.9|13012.2|13008.2|0
1617246900000|2021-04-01 03:15:00|13012.2|13008.2|13011.4|13007.4|13012.2|13008.2|13011.4|13007.4|0
1617247200000|2021-04-01 03:20:00|13012.2|13008.2|13012.9|13008.9|13013.7|13009.7|13012.2|13008.2|0
1617247500000|2021-04-01 03:25:00|13012.2|13008.2|13012.9|13008.9|13012.9|13008.9|13012.2|13008.2|0
1617247800000|2021-04-01 03:30:00|13012.2|13008.2|13012.9|13008.9|13013.7|13009.7|13012.2|13008.2|0
1617248100000|2021-04-01 03:35:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|0
1617248400000|2021-04-01 03:40:00|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|0
1617249000000|2021-04-01 03:50:00|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|0
1617251100000|2021-04-01 04:25:00|13015.3|13011.3|13017.6|13013.6|13017.6|13013.6|13015.3|13011.3|0
1617252300000|2021-04-01 04:45:00|13016.1|13012.1|13016.1|13012.1|13016.8|13012.8|13015.3|13011.3|0
1617252900000|2021-04-01 04:55:00|13016.8|13012.8|13019.2|13015.2|13019.2|13015.2|13016.8|13012.8|0
1617253800000|2021-04-01 05:10:00|13020|13016|13020.8|13016.8|13020.8|13016.8|13020|13016|0
1617255300000|2021-04-01 05:35:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|0
1617256200000|2021-04-01 05:50:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|0
1617256500000|2021-04-01 05:55:00|13019.2|13015.2|13017.6|13013.6|13019.2|13015.2|13016.8|13012.8|0
1617256800000|2021-04-01 06:00:00|13018.4|13014.4|13017.6|13013.6|13018.4|13014.4|13017.6|13013.6|0
1617257100000|2021-04-01 06:05:00|13018.4|13014.4|13022.3|13018.3|13022.3|13018.3|13018.4|13014.4|0
1617257400000|2021-04-01 06:10:00|13020.8|13016.8|13022.3|13018.3|13023.1|13019.1|13019.2|13015.2|0
1617257700000|2021-04-01 06:15:00|13021.5|13017.5|13019.2|13015.2|13021.5|13017.5|13018.4|13014.4|0
1617258000000|2021-04-01 06:20:00|13018.4|13014.4|13019.2|13015.2|13019.2|13015.2|13018.4|13014.4|0
1617258300000|2021-04-01 06:25:00|13020|13016|13020.8|13016.8|13022.3|13018.3|13020|13016|0
1617258900000|2021-04-01 06:35:00|13020|13016|13019.2|13015.2|13020|13016|13019.2|13015.2|0
1617259200000|2021-04-01 06:40:00|13020|13016|13020.8|13016.8|13020.8|13016.8|13019.2|13015.2|0
1617259500000|2021-04-01 06:45:00|13021.5|13017.5|13022.3|13018.3|13023.1|13019.1|13021.5|13017.5|0
1617259800000|2021-04-01 06:50:00|13023.1|13019.1|13019.2|13015.2|13023.1|13019.1|13019.2|13015.2|0
1617260100000|2021-04-01 06:55:00|13020|13016|13017.6|13013.6|13020|13016|13017.6|13013.6|0
1617260400000|2021-04-01 07:00:00|13018.4|13014.4|13020.8|13016.8|13020.8|13016.8|13016.8|13012.8|0
1617260700000|2021-04-01 07:05:00|13021.5|13017.5|13023.9|13019.9|13024.7|13020.7|13021.5|13017.5|0
1617261000000|2021-04-01 07:10:00|13024.7|13020.7|13027.8|13023.8|13027.8|13023.8|13023.1|13019.1|0
1617261300000|2021-04-01 07:15:00|13027|13023|13025.4|13021.4|13027|13023|13024.7|13020.7|0
1617261600000|2021-04-01 07:20:00|13026.2|13022.2|13030.1|13026.1|13032.5|13028.5|13026.2|13022.2|0
1617261900000|2021-04-01 07:25:00|13030.9|13026.9|13033.3|13029.3|13034|13030|13030.1|13026.1|0
1617262200000|2021-04-01 07:30:00|13031.7|13027.7|13031.7|13027.7|13032.5|13028.5|13029.3|13025.3|0
1617262500000|2021-04-01 07:35:00|13030.9|13026.9|13028.6|13024.6|13030.9|13026.9|13027.8|13023.8|0
1617262800000|2021-04-01 07:40:00|13029.3|13025.3|13031.7|13027.7|13032.5|13028.5|13029.3|13025.3|0
1617263400000|2021-04-01 07:50:00|13030.9|13026.9|13027|13023|13030.9|13026.9|13027|13023|0
1617263700000|2021-04-01 07:55:00|13026.2|13022.2|13027|13023|13027.8|13023.8|13025.4|13021.4|0
1617264000000|2021-04-01 08:00:00|13026.2|13022.2|13030.1|13026.1|13030.9|13026.9|13026.2|13022.2|0
1617264300000|2021-04-01 08:05:00|13030.9|13026.9|13031.7|13027.7|13031.7|13027.7|13030.9|13026.9|0
1617264600000|2021-04-01 08:10:00|13030.1|13026.1|13030.1|13026.1|13030.9|13026.9|13029.3|13025.3|0
1617264900000|2021-04-01 08:15:00|13029.3|13025.3|13028.6|13024.6|13030.9|13026.9|13028.6|13024.6|0
1617265200000|2021-04-01 08:20:00|13029.3|13025.3|13025.4|13021.4|13029.3|13025.3|13025.4|13021.4|0
1617265500000|2021-04-01 08:25:00|13027|13023|13027|13023|13027|13023|13026.2|13022.2|0
1617265800000|2021-04-01 08:30:00|13026.2|13022.2|13025.4|13021.4|13027|13023|13025.4|13021.4|0
1617266100000|2021-04-01 08:35:00|13026.2|13022.2|13025.4|13021.4|13027|13023|13024.7|13020.7|0
1617266400000|2021-04-01 08:40:00|13027|13023|13027.8|13023.8|13027.8|13023.8|13027|13023|0
1617266700000|2021-04-01 08:45:00|13028.6|13024.6|13027|13023|13028.6|13024.6|13027|13023|0
1617267000000|2021-04-01 08:50:00|13027.8|13023.8|13027|13023|13027.8|13023.8|13027|13023|0
1617267300000|2021-04-01 08:55:00|13026.2|13022.2|13025.4|13021.4|13026.2|13022.2|13025.4|13021.4|0
1617267600000|2021-04-01 09:00:00|13026.2|13022.2|13027|13023|13027|13023|13026.2|13022.2|0
1617267900000|2021-04-01 09:05:00|13027.8|13023.8|13025.4|13021.4|13027.8|13023.8|13025.4|13021.4|0
1617268200000|2021-04-01 09:10:00|13026.2|13022.2|13026.2|13022.2|13027|13023|13026.2|13022.2|0
1617268500000|2021-04-01 09:15:00|13027|13023|13027.8|13023.8|13027.8|13023.8|13027|13023|0
1617268800000|2021-04-01 09:20:00|13027|13023|13028.6|13024.6|13028.6|13024.6|13027|13023|0
1617269400000|2021-04-01 09:30:00|13027.8|13023.8|13027|13023|13027.8|13023.8|13027|13023|0
1617269700000|2021-04-01 09:35:00|13027.8|13023.8|13028.6|13024.6|13028.6|13024.6|13027.8|13023.8|0
1617270000000|2021-04-01 09:40:00|13027|13023|13027|13023|13027|13023|13027|13023|0
1617270600000|2021-04-01 09:50:00|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|0
1617270900000|2021-04-01 09:55:00|13026.2|13022.2|13025.4|13021.4|13026.2|13022.2|13025.4|13021.4|0
1617271200000|2021-04-01 10:00:00|13026.2|13022.2|13025.4|13021.4|13027.8|13023.8|13024.7|13020.7|0
1617271500000|2021-04-01 10:05:00|13026.2|13022.2|13023.9|13019.9|13026.2|13022.2|13023.9|13019.9|0
1617271800000|2021-04-01 10:10:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|0
1617272100000|2021-04-01 10:15:00|13023.9|13019.9|13023.9|13019.9|13023.9|13019.9|13022.3|13018.3|0
1617272400000|2021-04-01 10:20:00|13024.7|13020.7|13025.4|13021.4|13025.4|13021.4|13024.7|13020.7|0
1617273000000|2021-04-01 10:30:00|13026.2|13022.2|13024.7|13020.7|13027|13023|13024.7|13020.7|0
1617273300000|2021-04-01 10:35:00|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|0
1617273600000|2021-04-01 10:40:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027|13023|0
1617273900000|2021-04-01 10:45:00|13027|13023|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|0
1617274200000|2021-04-01 10:50:00|13023.9|13019.9|13024.7|13020.7|13024.7|13020.7|13023.9|13019.9|0
1617274500000|2021-04-01 10:55:00|13025.4|13021.4|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|0
1617274800000|2021-04-01 11:00:00|13025.4|13021.4|13025.4|13021.4|13027|13023|13025.4|13021.4|0
1617275400000|2021-04-01 11:10:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|0
1617275700000|2021-04-01 11:15:00|13023.9|13019.9|13023.9|13019.9|13024.7|13020.7|13023.9|13019.9|0
1617276300000|2021-04-01 11:25:00|13024.7|13020.7|13027|13023|13027|13023|13024.7|13020.7|0
1617276600000|2021-04-01 11:30:00|13026.2|13022.2|13026.2|13022.2|13027|13023|13026.2|13022.2|0
1617276900000|2021-04-01 11:35:00|13027|13023|13026.2|13022.2|13027|13023|13026.2|13022.2|0
1617277200000|2021-04-01 11:40:00|13027|13023|13026.2|13022.2|13027|13023|13026.2|13022.2|0
1617277500000|2021-04-01 11:45:00|13027|13023|13026.2|13022.2|13027|13023|13026.2|13022.2|0
1617277800000|2021-04-01 11:50:00|13027|13023|13028.6|13024.6|13028.6|13024.6|13026.2|13022.2|0
1617278100000|2021-04-01 11:55:00|13029.3|13025.3|13028.6|13024.6|13029.3|13025.3|13028.6|13024.6|0
1617278400000|2021-04-01 12:00:00|13029.3|13025.3|13033.3|13029.3|13034.8|13030.8|13029.3|13025.3|1
1617278700000|2021-04-01 12:05:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13033.3|13029.3|0
1617279000000|2021-04-01 12:10:00|13034.8|13030.8|13036.4|13032.4|13038.7|13034.7|13033.3|13029.3|1
1617279300000|2021-04-01 12:15:00|13035.6|13031.6|13037.9|13033.9|13038.7|13034.7|13035.6|13031.6|0
1617279900000|2021-04-01 12:25:00|13037.2|13033.2|13036.4|13032.4|13037.2|13033.2|13035.6|13031.6|0
1617280200000|2021-04-01 12:30:00|13037.2|13033.2|13043.4|13039.4|13044.2|13040.2|13037.2|13033.2|1
1617280500000|2021-04-01 12:35:00|13042.6|13038.6|13043.4|13039.4|13045|13041|13040.3|13036.3|0
1617280800000|2021-04-01 12:40:00|13044.2|13040.2|13045|13041|13046.5|13042.5|13044.2|13040.2|0
1617281100000|2021-04-01 12:45:00|13044.2|13040.2|13045|13041|13045|13041|13042.6|13038.6|0
1617281400000|2021-04-01 12:50:00|13045.8|13041.8|13048.1|13044.1|13048.1|13044.1|13044.2|13040.2|0
1617281700000|2021-04-01 12:55:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|0
1617282000000|2021-04-01 13:00:00|13045.8|13041.8|13048.1|13044.1|13048.1|13044.1|13045|13041|0
1617282300000|2021-04-01 13:05:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13045|13041|0
1617282600000|2021-04-01 13:10:00|13048.9|13044.9|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|0
1617282900000|2021-04-01 13:15:00|13046.5|13042.5|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|0
1617283200000|2021-04-01 13:20:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13045.8|13041.8|2
1617283500000|2021-04-01 13:25:00|13047.3|13043.3|13047.3|13043.3|13050.4|13046.4|13046.5|13042.5|0
1617283800000|2021-04-01 13:30:00|13048.9|13044.9|13050.4|13046.4|13050.4|13046.4|13048.9|13044.9|0
1617284100000|2021-04-01 13:35:00|13051.2|13047.2|13052.8|13048.8|13053.6|13049.6|13049.7|13045.7|0
1617284400000|2021-04-01 13:40:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|0
1617284700000|2021-04-01 13:45:00|13052|13048|13048.1|13044.1|13052.8|13048.8|13048.1|13044.1|0
1617285000000|2021-04-01 13:50:00|13048.9|13044.9|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|0
1617285300000|2021-04-01 13:55:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|0
1617285600000|2021-04-01 14:00:00|13044.2|13040.2|13046.5|13042.5|13052|13048|13044.2|13040.2|0
1617285900000|2021-04-01 14:05:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13044.2|13040.2|0
1617286200000|2021-04-01 14:10:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|0
1617286500000|2021-04-01 14:15:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|0
1617286800000|2021-04-01 14:20:00|13048.9|13044.9|13049.7|13045.7|13052.8|13048.8|13048.9|13044.9|0
1617287100000|2021-04-01 14:25:00|13050.4|13046.4|13054.3|13050.3|13055.1|13051.1|13050.4|13046.4|0
1617287400000|2021-04-01 14:30:00|13055.1|13051.1|13059|13055|13059.8|13055.8|13054.3|13050.3|3
1617287700000|2021-04-01 14:35:00|13058.3|13054.3|13056.7|13052.7|13059.8|13055.8|13055.1|13051.1|0
1617288000000|2021-04-01 14:40:00|13057.5|13053.5|13058.3|13054.3|13059|13055|13056.7|13052.7|0
1617288300000|2021-04-01 14:45:00|13057.5|13053.5|13058.3|13054.3|13058.3|13054.3|13056.7|13052.7|0
1617288600000|2021-04-01 14:50:00|13059|13055|13061.4|13057.4|13061.4|13057.4|13059|13055|0
1617288900000|2021-04-01 14:55:00|13062.2|13058.2|13059.8|13055.8|13062.2|13058.2|13059.8|13055.8|0
1617289200000|2021-04-01 15:00:00|13059|13055|13062.9|13058.9|13064.5|13060.5|13058.3|13054.3|0
1617289500000|2021-04-01 15:05:00|13062.2|13058.2|13061.4|13057.4|13064.5|13060.5|13061.4|13057.4|0
1617289800000|2021-04-01 15:10:00|13062.2|13058.2|13064.5|13060.5|13064.5|13060.5|13062.2|13058.2|0
1617290100000|2021-04-01 15:15:00|13065.3|13061.3|13064.5|13060.5|13066.1|13062.1|13064.5|13060.5|0
1617290400000|2021-04-01 15:20:00|13065.3|13061.3|13064.5|13060.5|13066.1|13062.1|13063.7|13059.7|0
1617290700000|2021-04-01 15:25:00|13063.7|13059.7|13062.9|13058.9|13063.7|13059.7|13062.9|13058.9|0
1617291000000|2021-04-01 15:30:00|13064.5|13060.5|13062.9|13058.9|13064.5|13060.5|13062.9|13058.9|1
1617291300000|2021-04-01 15:35:00|13062.2|13058.2|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|2
1617291600000|2021-04-01 15:40:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|0
1617291900000|2021-04-01 15:45:00|13064.5|13060.5|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|0
1617292200000|2021-04-01 15:50:00|13062.9|13058.9|13068.4|13064.4|13069.2|13065.2|13062.9|13058.9|0
1617292500000|2021-04-01 15:55:00|13067.6|13063.6|13066.8|13062.8|13067.6|13063.6|13063.7|13059.7|0
1617292800000|2021-04-01 16:00:00|13066.1|13062.1|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|6
1617293100000|2021-04-01 16:05:00|13066.1|13062.1|13067.6|13063.6|13068.4|13064.4|13065.3|13061.3|4
1617293400000|2021-04-01 16:10:00|13068.4|13064.4|13067.6|13063.6|13070|13066|13067.6|13063.6|0
1617293700000|2021-04-01 16:15:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13063.7|13059.7|0
1617294000000|2021-04-01 16:20:00|13066.8|13062.8|13064.5|13060.5|13066.8|13062.8|13062.9|13058.9|0
1617294300000|2021-04-01 16:25:00|13063.7|13059.7|13062.9|13058.9|13063.7|13059.7|13061.4|13057.4|0
1617294600000|2021-04-01 16:30:00|13062.2|13058.2|13062.9|13058.9|13062.9|13058.9|13061.4|13057.4|0
1617294900000|2021-04-01 16:35:00|13063.7|13059.7|13062.9|13058.9|13063.7|13059.7|13062.9|13058.9|0
1617295200000|2021-04-01 16:40:00|13062.2|13058.2|13061.4|13057.4|13062.2|13058.2|13059.8|13055.8|0
1617295500000|2021-04-01 16:45:00|13060.6|13056.6|13059.8|13055.8|13061.4|13057.4|13059.8|13055.8|0
1617295800000|2021-04-01 16:50:00|13059|13055|13055.9|13051.9|13059.8|13055.8|13055.9|13051.9|0
1617296100000|2021-04-01 16:55:00|13055.1|13051.1|13056.7|13052.7|13057.5|13053.5|13054.3|13050.3|0
1617296400000|2021-04-01 17:00:00|13057.5|13053.5|13060.6|13056.6|13061.4|13057.4|13056.7|13052.7|5
1617296700000|2021-04-01 17:05:00|13061.4|13057.4|13059.8|13055.8|13062.2|13058.2|13059.8|13055.8|0
1617297000000|2021-04-01 17:10:00|13060.6|13056.6|13055.9|13051.9|13061.4|13057.4|13055.9|13051.9|1
1617297300000|2021-04-01 17:15:00|13055.1|13051.1|13055.9|13051.9|13056.7|13052.7|13054.3|13050.3|0
1617297600000|2021-04-01 17:20:00|13056.7|13052.7|13055.1|13051.1|13058.3|13054.3|13052.8|13048.8|120
1617297900000|2021-04-01 17:25:00|13054.3|13050.3|13055.1|13051.1|13056.7|13052.7|13053.6|13049.6|1
1617298200000|2021-04-01 17:30:00|13054.3|13050.3|13054.3|13050.3|13056.7|13052.7|13053.6|13049.6|5
1617298500000|2021-04-01 17:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.1|13051.1|1
1617298800000|2021-04-01 17:40:00|13056.7|13052.7|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|0
1617299100000|2021-04-01 17:45:00|13059|13055|13061.4|13057.4|13062.2|13058.2|13059|13055|0
1617299400000|2021-04-01 17:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059.8|13055.8|0
1617299700000|2021-04-01 17:55:00|13059.8|13055.8|13059|13055|13059.8|13055.8|13057.5|13053.5|0
1617300000000|2021-04-01 18:00:00|13058.3|13054.3|13058.3|13054.3|13059|13055|13058.3|13054.3|0
1617300300000|2021-04-01 18:05:00|13059|13055|13059|13055|13059.8|13055.8|13058.3|13054.3|0
1617300600000|2021-04-01 18:10:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13058.3|13054.3|0
1617300900000|2021-04-01 18:15:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059.8|13055.8|0
1617301200000|2021-04-01 18:20:00|13059.8|13055.8|13059|13055|13059.8|13055.8|13059|13055|0
1617301500000|2021-04-01 18:25:00|13058.3|13054.3|13058.3|13054.3|13059|13055|13058.3|13054.3|0
1617301800000|2021-04-01 18:30:00|13059|13055|13058.3|13054.3|13059|13055|13058.3|13054.3|1
1617302100000|2021-04-01 18:35:00|13057.5|13053.5|13058.3|13054.3|13058.3|13054.3|13057.5|13053.5|0
1617302400000|2021-04-01 18:40:00|13057.5|13053.5|13057.5|13053.5|13058.3|13054.3|13057.5|13053.5|0
1617302700000|2021-04-01 18:45:00|13058.3|13054.3|13059|13055|13059|13055|13058.3|13054.3|0
1617303000000|2021-04-01 18:50:00|13058.3|13054.3|13059|13055|13059|13055|13058.3|13054.3|0
1617303300000|2021-04-01 18:55:00|13058.3|13054.3|13059|13055|13059|13055|13058.3|13054.3|0
1617303600000|2021-04-01 19:00:00|13058.3|13054.3|13059|13055|13059|13055|13057.5|13053.5|2
1617303900000|2021-04-01 19:05:00|13058.3|13054.3|13059.8|13055.8|13059.8|13055.8|13057.5|13053.5|0
1617304200000|2021-04-01 19:10:00|13059|13055|13058.3|13054.3|13059|13055|13056.7|13052.7|0
1617304500000|2021-04-01 19:15:00|13056.7|13052.7|13056.7|13052.7|13058.3|13054.3|13055.1|13051.1|0
1617305100000|2021-04-01 19:25:00|13058.3|13054.3|13058.3|13054.3|13058.3|13054.3|13056.7|13052.7|0
1617305400000|2021-04-01 19:30:00|13059|13055|13059.8|13055.8|13059.8|13055.8|13058.3|13054.3|0
1617305700000|2021-04-01 19:35:00|13059|13055|13058.3|13054.3|13059.8|13055.8|13056.7|13052.7|0
1617306000000|2021-04-01 19:40:00|13059|13055|13061.4|13057.4|13061.4|13057.4|13059|13055|0
1617306300000|2021-04-01 19:45:00|13059.8|13055.8|13061.4|13057.4|13061.4|13057.4|13059.8|13055.8|0
1617306600000|2021-04-01 19:50:00|||||||||1
1617306900000|2021-04-01 19:55:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13059|13055|6
1617307200000|2021-04-01 20:00:00|13059.8|13055.8|13057.5|13053.5|13059.8|13055.8|13057.5|13053.5|1
1617307500000|2021-04-01 20:05:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|0
1617307800000|2021-04-01 20:10:00|13056.7|13052.7|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|0
1617308100000|2021-04-01 20:15:00|13056.7|13052.7|13057.5|13053.5|13057.5|13053.5|13056.7|13052.7|0
1617308400000|2021-04-01 20:20:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|0
1617308700000|2021-04-01 20:25:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|0
1617309000000|2021-04-01 20:30:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|0
1617309300000|2021-04-01 20:35:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13055.9|13051.9|0
1617309600000|2021-04-01 20:40:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1617309900000|2021-04-01 20:45:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13059|13055|0
1617310500000|2021-04-01 20:55:00|13061.4|13057.4|13062.2|13058.2|13062.2|13058.2|13061.4|13057.4|0
1617346200000|2021-04-02 06:50:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|0
1617346800000|2021-04-02 07:00:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|0
1617347100000|2021-04-02 07:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|0
1617347400000|2021-04-02 07:10:00|13048.9|13044.9|13049.7|13045.7|13049.7|13045.7|13048.9|13044.9|0
1617347700000|2021-04-02 07:15:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|0
1617348000000|2021-04-02 07:20:00|13049.7|13045.7|13050.4|13046.4|13050.4|13046.4|13049.7|13045.7|0
1617348600000|2021-04-02 07:30:00|13049.7|13045.7|13050.4|13046.4|13050.4|13046.4|13049.7|13045.7|0
1617350100000|2021-04-02 07:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|0
1617350700000|2021-04-02 08:05:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|0
1617351000000|2021-04-02 08:10:00|13051.2|13047.2|13050.4|13046.4|13051.2|13047.2|13050.4|13046.4|0
1617351300000|2021-04-02 08:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|0
1617352200000|2021-04-02 08:30:00|13052|13048|13052|13048|13052|13048|13052|13048|0
1617352500000|2021-04-02 08:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|0
1617354000000|2021-04-02 09:00:00|13052|13048|13052|13048|13052|13048|13052|13048|0
1617356400000|2021-04-02 09:40:00|13051.2|13047.2|13052|13048|13052|13048|13051.2|13047.2|0
1617357300000|2021-04-02 09:55:00|13051.2|13047.2|13052|13048|13052|13048|13051.2|13047.2|0
1617357600000|2021-04-02 10:00:00|13052.8|13048.8|13052.8|13048.8|13053.6|13049.6|13052|13048|0
1617357900000|2021-04-02 10:05:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|0
1617358200000|2021-04-02 10:10:00|13052.8|13048.8|13052.8|13048.8|13053.6|13049.6|13052|13048|0
1617358500000|2021-04-02 10:15:00|13053.6|13049.6|13052.8|13048.8|13053.6|13049.6|13052.8|13048.8|0
1617359100000|2021-04-02 10:25:00|13052|13048|13052|13048|13052|13048|13052|13048|0
1617359400000|2021-04-02 10:30:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|0
1617359700000|2021-04-02 10:35:00|13052|13048|13052.8|13048.8|13053.6|13049.6|13052|13048|0
1617360300000|2021-04-02 10:45:00|13052|13048|13052|13048|13052.8|13048.8|13052|13048|0
1617360600000|2021-04-02 10:50:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|0
1617360900000|2021-04-02 10:55:00|13053.6|13049.6|13052.8|13048.8|13053.6|13049.6|13052.8|13048.8|0
1617361500000|2021-04-02 11:05:00|13052|13048|13052.8|13048.8|13053.6|13049.6|13052|13048|0
1617361800000|2021-04-02 11:10:00|13053.6|13049.6|13052.8|13048.8|13053.6|13049.6|13052.8|13048.8|0
1617362100000|2021-04-02 11:15:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13052.8|13048.8|0
1617362400000|2021-04-02 11:20:00|13052.8|13048.8|13053.6|13049.6|13053.6|13049.6|13052.8|13048.8|0
1617362700000|2021-04-02 11:25:00|13052.8|13048.8|13053.6|13049.6|13053.6|13049.6|13052.8|13048.8|0
1617363000000|2021-04-02 11:30:00|13054.3|13050.3|13053.6|13049.6|13054.3|13050.3|13052.8|13048.8|0
1617363300000|2021-04-02 11:35:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|0
1617363600000|2021-04-02 11:40:00|13053.6|13049.6|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|0
1617363900000|2021-04-02 11:45:00|13053.6|13049.6|13052.8|13048.8|13053.6|13049.6|13052.8|13048.8|0
1617364200000|2021-04-02 11:50:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13052.8|13048.8|0
1617364500000|2021-04-02 11:55:00|13052.8|13048.8|13053.6|13049.6|13053.6|13049.6|13052.8|13048.8|0
1617364800000|2021-04-02 12:00:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|0
1617365100000|2021-04-02 12:05:00|13053.6|13049.6|13060.6|13056.6|13060.6|13056.6|13053.6|13049.6|1
1617365400000|2021-04-02 12:10:00|13061.4|13057.4|13059|13055|13062.2|13058.2|13059|13055|0
1617365700000|2021-04-02 12:15:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13055.9|13051.9|0
1617366000000|2021-04-02 12:20:00|13056.7|13052.7|13063.7|13059.7|13065.3|13061.3|13056.7|13052.7|0
1617366300000|2021-04-02 12:25:00|13062.9|13058.9|13063.7|13059.7|13066.8|13062.8|13059.8|13055.8|0
1617366600000|2021-04-02 12:30:00|13077|13073|13043.4|13039.4|13082.5|13078.5|13039.5|13035.5|5
1617366900000|2021-04-02 12:35:00|13044.2|13040.2|13040.3|13036.3|13045|13041|13037.9|13033.9|0
1617367200000|2021-04-02 12:40:00|13039.5|13035.5|13040.3|13036.3|13042.6|13038.6|13038.7|13034.7|0
1617367500000|2021-04-02 12:45:00|13041.1|13037.1|13045|13041|13045|13041|13040.3|13036.3|0
1617367800000|2021-04-02 12:50:00|13045.8|13041.8|13045|13041|13048.1|13044.1|13043.4|13039.4|0
1617368100000|2021-04-02 12:55:00|13044.2|13040.2|13040.3|13036.3|13046.5|13042.5|13040.3|13036.3|0
1617368400000|2021-04-02 13:00:00|13038.7|13034.7|13030.9|13026.9|13039.5|13035.5|13030.9|13026.9|1
1617368700000|2021-04-02 13:05:00|13030.1|13026.1|13029.3|13025.3|13032.5|13028.5|13024.7|13020.7|1
1617369000000|2021-04-02 13:10:00|13030.1|13026.1|13027.8|13023.8|13030.1|13026.1|13024.7|13020.7|0
1617369300000|2021-04-02 13:15:00|13028.6|13024.6|13030.1|13026.1|13031.7|13027.7|13027|13023|0
1617369600000|2021-04-02 13:20:00|13030.9|13026.9|13030.1|13026.1|13033.3|13029.3|13028.6|13024.6|0
1617369900000|2021-04-02 13:25:00|13029.3|13025.3|13031.7|13027.7|13031.7|13027.7|13029.3|13025.3|0
1617370200000|2021-04-02 13:30:00|13030.9|13026.9|13030.9|13026.9|13031.7|13027.7|13030.9|13026.9|0
1617370500000|2021-04-02 13:35:00|13029.3|13025.3|13031.7|13027.7|13031.7|13027.7|13028.6|13024.6|0
1617370800000|2021-04-02 13:40:00|13030.9|13026.9|13027|13023|13030.9|13026.9|13027|13023|0
1617371100000|2021-04-02 13:45:00|13027.8|13023.8|13021.5|13017.5|13027.8|13023.8|13020.8|13016.8|0
1617371400000|2021-04-02 13:50:00|13020.8|13016.8|13016.8|13012.8|13021.5|13017.5|13016.8|13012.8|1
1617371700000|2021-04-02 13:55:00|13016.1|13012.1|13013.7|13009.7|13016.1|13012.1|13012.9|13008.9|0
1617372000000|2021-04-02 14:00:00|13012.9|13008.9|13010.6|13006.6|13012.9|13008.9|13009.8|13005.8|0
1617372300000|2021-04-02 14:05:00|13009.8|13005.8|13012.9|13008.9|13012.9|13008.9|13009|13005|0
1617372600000|2021-04-02 14:10:00|13013.7|13009.7|13016.1|13012.1|13017.6|13013.6|13013.7|13009.7|0
1617372900000|2021-04-02 14:15:00|13015.3|13011.3|13017.6|13013.6|13017.6|13013.6|13015.3|13011.3|0
1617373200000|2021-04-02 14:20:00|13016.8|13012.8|13013.7|13009.7|13017.6|13013.6|13013.7|13009.7|0
1617373500000|2021-04-02 14:25:00|13014.5|13010.5|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|0
1617374100000|2021-04-02 14:35:00|13012.9|13008.9|13010.6|13006.6|13012.9|13008.9|13010.6|13006.6|0
1617374400000|2021-04-02 14:40:00|13009.8|13005.8|13013.7|13009.7|13013.7|13009.7|13009.8|13005.8|0
1617374700000|2021-04-02 14:45:00|13012.9|13008.9|13010.6|13006.6|13012.9|13008.9|13010.6|13006.6|0
1617375000000|2021-04-02 14:50:00|13009.8|13005.8|13010.6|13006.6|13011.4|13007.4|13009.8|13005.8|0
1617375300000|2021-04-02 14:55:00|13011.4|13007.4|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|0
1617375600000|2021-04-02 15:00:00|13011.4|13007.4|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|0
1617375900000|2021-04-02 15:05:00|13011.4|13007.4|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|0
1617376200000|2021-04-02 15:10:00|13012.9|13008.9|13014.5|13010.5|13015.3|13011.3|13012.9|13008.9|0
1617376500000|2021-04-02 15:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|0
1617573600000|2021-04-04 22:00:00|13019.2|13015.2|13023.9|13019.9|13025.4|13021.4|13016.8|13012.8|0
1617573900000|2021-04-04 22:05:00|13022.3|13018.3|13025.4|13021.4|13025.4|13021.4|13022.3|13018.3|0
1617574200000|2021-04-04 22:10:00|13023.9|13019.9|13023.9|13019.9|13025.4|13021.4|13023.9|13019.9|0
1617574500000|2021-04-04 22:15:00|13024.7|13020.7|13027.8|13023.8|13027.8|13023.8|13024.7|13020.7|0
1617574800000|2021-04-04 22:20:00|13028.6|13024.6|13030.1|13026.1|13034|13030|13027.8|13023.8|0
1617575400000|2021-04-04 22:30:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|0
1617575700000|2021-04-04 22:35:00|13031.7|13027.7|13031.7|13027.7|13032.5|13028.5|13031.7|13027.7|0
1617576000000|2021-04-04 22:40:00|13030.9|13026.9|13030.1|13026.1|13030.9|13026.9|13030.1|13026.1|0
1617576300000|2021-04-04 22:45:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|0
1617576600000|2021-04-04 22:50:00|13030.1|13026.1|13030.1|13026.1|13030.1|13026.1|13029.3|13025.3|0
1617576900000|2021-04-04 22:55:00|13029.3|13025.3|13028.6|13024.6|13029.3|13025.3|13028.6|13024.6|0
1617577200000|2021-04-04 23:00:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|0
1617578400000|2021-04-04 23:20:00|13030.1|13026.1|13033.3|13029.3|13033.3|13029.3|13030.1|13026.1|0
1617578700000|2021-04-04 23:25:00|13034|13030|13036.4|13032.4|13036.4|13032.4|13033.3|13029.3|0
1617579000000|2021-04-04 23:30:00|13035.6|13031.6|13036.4|13032.4|13036.4|13032.4|13035.6|13031.6|0
1617579300000|2021-04-04 23:35:00|13037.2|13033.2|13036.4|13032.4|13037.2|13033.2|13036.4|13032.4|0
1617580200000|2021-04-04 23:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|0
1617580500000|2021-04-04 23:55:00|13036.4|13032.4|13034.8|13030.8|13036.4|13032.4|13034.8|13030.8|0
1617580800000|2021-04-05 00:00:00|13031.7|13027.7|13032.5|13028.5|13032.5|13028.5|13031.7|13027.7|1
1617581100000|2021-04-05 00:05:00|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|0
1617581400000|2021-04-05 00:10:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|0
1617581700000|2021-04-05 00:15:00|13030.1|13026.1|13030.9|13026.9|13030.9|13026.9|13030.1|13026.1|0
1617582000000|2021-04-05 00:20:00|13030.1|13026.1|13030.1|13026.1|13030.1|13026.1|13030.1|13026.1|0
1617582300000|2021-04-05 00:25:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|0
1617582600000|2021-04-05 00:30:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|1
1617585600000|2021-04-05 01:20:00|13023.9|13019.9|13029.3|13025.3|13029.3|13025.3|13023.9|13019.9|0
1617585900000|2021-04-05 01:25:00|13028.6|13024.6|13028.6|13024.6|13029.3|13025.3|13028.6|13024.6|0
1617587400000|2021-04-05 01:50:00|13027.8|13023.8|13027|13023|13027.8|13023.8|13027|13023|0
1617587700000|2021-04-05 01:55:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|0
1617588000000|2021-04-05 02:00:00|13027|13023|13027|13023|13027|13023|13026.2|13022.2|0
1617588300000|2021-04-05 02:05:00|13026.2|13022.2|13022.3|13018.3|13027|13023|13022.3|13018.3|6
1617588600000|2021-04-05 02:10:00|13021.5|13017.5|13022.3|13018.3|13022.3|13018.3|13021.5|13017.5|0
1617588900000|2021-04-05 02:15:00|13021.5|13017.5|13015.3|13011.3|13022.3|13018.3|13014.5|13010.5|5
1617589200000|2021-04-05 02:20:00|13014.5|13010.5|13014.5|13010.5|13015.3|13011.3|13014.5|13010.5|0
1617590100000|2021-04-05 02:35:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|0
1617590400000|2021-04-05 02:40:00|13016.8|13012.8|13016.1|13012.1|13016.8|13012.8|13016.1|13012.1|0
1617590700000|2021-04-05 02:45:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|0
1617591600000|2021-04-05 03:00:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617592200000|2021-04-05 03:10:00|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|0
1617592500000|2021-04-05 03:15:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617592800000|2021-04-05 03:20:00|13016.1|13012.1|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617593100000|2021-04-05 03:25:00|13017.6|13013.6|13017.6|13013.6|13018.4|13014.4|13016.8|13012.8|0
1617593400000|2021-04-05 03:30:00|13018.4|13014.4|13017.6|13013.6|13019.2|13015.2|13017.6|13013.6|0
1617594300000|2021-04-05 03:45:00|13018.4|13014.4|13017.6|13013.6|13019.2|13015.2|13017.6|13013.6|0
1617594600000|2021-04-05 03:50:00|13018.4|13014.4|13017.6|13013.6|13018.4|13014.4|13017.6|13013.6|0
1617594900000|2021-04-05 03:55:00|13018.4|13014.4|13017.6|13013.6|13019.2|13015.2|13017.6|13013.6|0
1617595800000|2021-04-05 04:10:00|13016.8|13012.8|13016.8|13012.8|13017.6|13013.6|13016.8|13012.8|0
1617596100000|2021-04-05 04:15:00|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|13016.8|13012.8|0
1617596400000|2021-04-05 04:20:00|13016.8|13012.8|13016.8|13012.8|13017.6|13013.6|13016.8|13012.8|0
1617596700000|2021-04-05 04:25:00|13016.1|13012.1|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617597000000|2021-04-05 04:30:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617599400000|2021-04-05 05:10:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|0
1617599700000|2021-04-05 05:15:00|13017.6|13013.6|13016.8|13012.8|13017.6|13013.6|13016.8|13012.8|0
1617600300000|2021-04-05 05:25:00|13017.6|13013.6|13016.8|13012.8|13017.6|13013.6|13016.8|13012.8|0
1617600900000|2021-04-05 05:35:00|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|0
1617601200000|2021-04-05 05:40:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617601500000|2021-04-05 05:45:00|13017.6|13013.6|13016.8|13012.8|13017.6|13013.6|13016.1|13012.1|0
1617602100000|2021-04-05 05:55:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|0
1617603000000|2021-04-05 06:10:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|0
1617603300000|2021-04-05 06:15:00|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|0
1617603600000|2021-04-05 06:20:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13017.6|13013.6|0
1617604200000|2021-04-05 06:30:00|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|13017.6|13013.6|0
1617605100000|2021-04-05 06:45:00|13018.4|13014.4|13017.6|13013.6|13018.4|13014.4|13017.6|13013.6|0
1617606600000|2021-04-05 07:10:00|13016.8|13012.8|13014.5|13010.5|13016.8|13012.8|13014.5|13010.5|0
1617606900000|2021-04-05 07:15:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|0
1617607800000|2021-04-05 07:30:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617609300000|2021-04-05 07:55:00|13016.8|13012.8|13017.6|13013.6|13017.6|13013.6|13016.8|13012.8|0
1617609600000|2021-04-05 08:00:00|||||||||1
1617609900000|2021-04-05 08:05:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|0
1617610500000|2021-04-05 08:15:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617612300000|2021-04-05 08:45:00|13015.3|13011.3|13016.1|13012.1|13016.1|13012.1|13015.3|13011.3|0
1617612900000|2021-04-05 08:55:00|13016.8|13012.8|13016.8|13012.8|13017.6|13013.6|13016.8|13012.8|0
1617613200000|2021-04-05 09:00:00|13017.6|13013.6|13018.4|13014.4|13018.4|13014.4|13017.6|13013.6|0
1617613500000|2021-04-05 09:05:00|13017.6|13013.6|13018.4|13014.4|13018.4|13014.4|13017.6|13013.6|0
1617613800000|2021-04-05 09:10:00|13019.2|13015.2|13018.4|13014.4|13019.2|13015.2|13018.4|13014.4|0
1617614400000|2021-04-05 09:20:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|0
1617615600000|2021-04-05 09:40:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|0
1617615900000|2021-04-05 09:45:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|0
1617616800000|2021-04-05 10:00:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617617700000|2021-04-05 10:15:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|0
1617618000000|2021-04-05 10:20:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|0
1617618600000|2021-04-05 10:30:00|13015.3|13011.3|13014.5|13010.5|13015.3|13011.3|13014.5|13010.5|0
1617618900000|2021-04-05 10:35:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13014.5|13010.5|0
1617619200000|2021-04-05 10:40:00|13014.5|13010.5|13015.3|13011.3|13015.3|13011.3|13014.5|13010.5|0
1617619500000|2021-04-05 10:45:00|13016.1|13012.1|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|0
1617619800000|2021-04-05 10:50:00|13014.5|13010.5|13014.5|13010.5|13015.3|13011.3|13014.5|13010.5|0
1617620100000|2021-04-05 10:55:00|13015.3|13011.3|13014.5|13010.5|13015.3|13011.3|13014.5|13010.5|0
1617620400000|2021-04-05 11:00:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13014.5|13010.5|0
1617620700000|2021-04-05 11:05:00|13014.5|13010.5|13015.3|13011.3|13015.3|13011.3|13014.5|13010.5|0
1617621000000|2021-04-05 11:10:00|13016.1|13012.1|13016.8|13012.8|13016.8|13012.8|13016.1|13012.1|0
1617621300000|2021-04-05 11:15:00|13016.1|13012.1|13015.3|13011.3|13016.1|13012.1|13014.5|13010.5|0
1617621600000|2021-04-05 11:20:00|13016.1|13012.1|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|0
1617621900000|2021-04-05 11:25:00|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|13014.5|13010.5|0
1617623100000|2021-04-05 11:45:00|13013.7|13009.7|13014.5|13010.5|13014.5|13010.5|13013.7|13009.7|0
1617623400000|2021-04-05 11:50:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|0
1617623700000|2021-04-05 11:55:00|13011.4|13007.4|13011.4|13007.4|13012.2|13008.2|13011.4|13007.4|0
1617624000000|2021-04-05 12:00:00|13010.6|13006.6|13009.8|13005.8|13010.6|13006.6|13006.7|13002.7|1
1617624300000|2021-04-05 12:05:00|13009|13005|13008.3|13004.3|13009|13005|13008.3|13004.3|0
1617624600000|2021-04-05 12:10:00|13009|13005|13007.5|13003.5|13009|13005|13007.5|13003.5|0
1617624900000|2021-04-05 12:15:00|13008.3|13004.3|12997.3|12993.3|13008.3|13004.3|12997.3|12993.3|3
1617625200000|2021-04-05 12:20:00|12996.5|12992.5|13002.8|12998.8|13003.6|12999.6|12996.5|12992.5|2
1617625500000|2021-04-05 12:25:00|13005.9|13001.9|13008.3|13004.3|13008.3|13004.3|13002|12998|0
1617625800000|2021-04-05 12:30:00|13007.5|13003.5|13004.3|13000.3|13008.3|13004.3|13002.8|12998.8|0
1617626100000|2021-04-05 12:35:00|13005.9|13001.9|13012.2|13008.2|13012.2|13008.2|13005.9|13001.9|0
1617626400000|2021-04-05 12:40:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13004.3|13000.3|0
1617626700000|2021-04-05 12:45:00|13011.4|13007.4|13011.4|13007.4|13013.7|13009.7|13009.8|13005.8|0
1617627000000|2021-04-05 12:50:00|13010.6|13006.6|13011.4|13007.4|13012.9|13008.9|13005.1|13001.1|0
1617627300000|2021-04-05 12:55:00|13012.9|13008.9|13011.4|13007.4|13012.9|13008.9|13009.8|13005.8|0
1617627600000|2021-04-05 13:00:00|13010.6|13006.6|13009.8|13005.8|13012.9|13008.9|13008.3|13004.3|0
1617627900000|2021-04-05 13:05:00|13010.6|13006.6|13009.8|13005.8|13012.9|13008.9|13008.3|13004.3|0
1617628200000|2021-04-05 13:10:00|13009|13005|13012.9|13008.9|13012.9|13008.9|13008.3|13004.3|0
1617628500000|2021-04-05 13:15:00|13012.2|13008.2|13012.9|13008.9|13016.1|13012.1|13011.4|13007.4|0
1617628800000|2021-04-05 13:20:00|13013.7|13009.7|13016.1|13012.1|13016.1|13012.1|13013.7|13009.7|0
1617629100000|2021-04-05 13:25:00|13017.6|13013.6|13017.6|13013.6|13019.2|13015.2|13016.1|13012.1|0
1617629400000|2021-04-05 13:30:00|13019.2|13015.2|13017.6|13013.6|13019.2|13015.2|13016.1|13012.1|0
1617629700000|2021-04-05 13:35:00|13016.1|13012.1|13009.8|13005.8|13016.1|13012.1|13009|13005|0
1617630000000|2021-04-05 13:40:00|13010.6|13006.6|13008.3|13004.3|13011.4|13007.4|13007.5|13003.5|0
1617630300000|2021-04-05 13:45:00|13009|13005|13009|13005|13012.9|13008.9|13007.5|13003.5|0
1617630600000|2021-04-05 13:50:00|13008.3|13004.3|13009|13005|13009.8|13005.8|13008.3|13004.3|0
1617630900000|2021-04-05 13:55:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13009|13005|0
1617631200000|2021-04-05 14:00:00|13006.7|13002.7|13012.9|13008.9|13016.1|13012.1|13006.7|13002.7|0
1617631500000|2021-04-05 14:05:00|13014.5|13010.5|13016.1|13012.1|13019.2|13015.2|13014.5|13010.5|5
1617631800000|2021-04-05 14:10:00|13016.8|13012.8|13013.7|13009.7|13016.8|13012.8|13012.2|13008.2|0
1617632100000|2021-04-05 14:15:00|13014.5|13010.5|13015.3|13011.3|13018.4|13014.4|13010.6|13006.6|16
1617632400000|2021-04-05 14:20:00|13016.1|13012.1|13021.5|13017.5|13021.5|13017.5|13015.3|13011.3|0
1617632700000|2021-04-05 14:25:00|13020.8|13016.8|13026.2|13022.2|13026.2|13022.2|13020|13016|0
1617633000000|2021-04-05 14:30:00|13025.4|13021.4|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|0
1617633300000|2021-04-05 14:35:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13025.4|13021.4|0
1617633600000|2021-04-05 14:40:00|13026.2|13022.2|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|0
1617633900000|2021-04-05 14:45:00|13023.1|13019.1|13020.8|13016.8|13024.7|13020.7|13020|13016|0
1617634200000|2021-04-05 14:50:00|13020|13016|13023.1|13019.1|13024.7|13020.7|13018.4|13014.4|0
1617634500000|2021-04-05 14:55:00|13022.3|13018.3|13021.5|13017.5|13023.1|13019.1|13018.4|13014.4|0
1617634800000|2021-04-05 15:00:00|13022.3|13018.3|13020.8|13016.8|13024.7|13020.7|13019.2|13015.2|0
1617635100000|2021-04-05 15:05:00|13019.2|13015.2|13019.2|13015.2|13020.8|13016.8|13019.2|13015.2|0
1617635400000|2021-04-05 15:10:00|13020|13016|13022.3|13018.3|13023.9|13019.9|13020|13016|0
1617635700000|2021-04-05 15:15:00|13020.8|13016.8|13027|13023|13028.6|13024.6|13020.8|13016.8|0
1617636000000|2021-04-05 15:20:00|13025.4|13021.4|13023.9|13019.9|13027|13023|13023.9|13019.9|0
1617636300000|2021-04-05 15:25:00|13023.1|13019.1|13025.4|13021.4|13025.4|13021.4|13022.3|13018.3|0
1617636600000|2021-04-05 15:30:00|13023.9|13019.9|13027|13023|13027|13023|13023.9|13019.9|0
1617636900000|2021-04-05 15:35:00|13027.8|13023.8|13035.6|13031.6|13035.6|13031.6|13027.8|13023.8|0
1617637200000|2021-04-05 15:40:00|13036.4|13032.4|13037.2|13033.2|13038.7|13034.7|13034|13030|0
1617637500000|2021-04-05 15:45:00|13036.4|13032.4|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|0
1617637800000|2021-04-05 15:50:00|13037.9|13033.9|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|0
1617638100000|2021-04-05 15:55:00|13036.4|13032.4|13037.2|13033.2|13040.3|13036.3|13036.4|13032.4|0
1617638400000|2021-04-05 16:00:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13037.2|13033.2|6
1617638700000|2021-04-05 16:05:00|13039.5|13035.5|13036.4|13032.4|13039.5|13035.5|13036.4|13032.4|0
1617639000000|2021-04-05 16:10:00|13037.2|13033.2|13036.4|13032.4|13037.9|13033.9|13036.4|13032.4|0
1617639600000|2021-04-05 16:20:00|13035.6|13031.6|13034.8|13030.8|13035.6|13031.6|13034.8|13030.8|0
1617639900000|2021-04-05 16:25:00|13035.6|13031.6|13036.4|13032.4|13036.4|13032.4|13034.8|13030.8|0
1617640200000|2021-04-05 16:30:00|13034.8|13030.8|13036.4|13032.4|13037.9|13033.9|13034.8|13030.8|0
1617640500000|2021-04-05 16:35:00|13037.2|13033.2|13036.4|13032.4|13037.9|13033.9|13036.4|13032.4|0
1617640800000|2021-04-05 16:40:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|0
1617641100000|2021-04-05 16:45:00|13036.4|13032.4|13036.4|13032.4|13036.4|13032.4|13036.4|13032.4|0
1617641400000|2021-04-05 16:50:00|13035.6|13031.6|13034.8|13030.8|13036.4|13032.4|13034.8|13030.8|0
1617641700000|2021-04-05 16:55:00|13036.4|13032.4|13036.4|13032.4|13036.4|13032.4|13034.8|13030.8|0
1617642000000|2021-04-05 17:00:00|13034.8|13030.8|13034.8|13030.8|13036.4|13032.4|13034.8|13030.8|0
1617642300000|2021-04-05 17:05:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617642600000|2021-04-05 17:10:00|13030.1|13026.1|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617642900000|2021-04-05 17:15:00|13031.7|13027.7|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|0
1617643200000|2021-04-05 17:20:00|13032.5|13028.5|13031.7|13027.7|13032.5|13028.5|13030.1|13026.1|0
1617643800000|2021-04-05 17:30:00|13030.1|13026.1|13033.3|13029.3|13033.3|13029.3|13030.1|13026.1|0
1617644100000|2021-04-05 17:35:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|0
1617644400000|2021-04-05 17:40:00|13032.5|13028.5|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617644700000|2021-04-05 17:45:00|13031.7|13027.7|13030.1|13026.1|13033.3|13029.3|13030.1|13026.1|0
1617645000000|2021-04-05 17:50:00|13031.7|13027.7|13031.7|13027.7|13031.7|13027.7|13030.1|13026.1|0
1617645600000|2021-04-05 18:00:00|13030.9|13026.9|13031.7|13027.7|13031.7|13027.7|13030.1|13026.1|0
1617645900000|2021-04-05 18:05:00|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|0
1617646200000|2021-04-05 18:10:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617646500000|2021-04-05 18:15:00|13034|13030|13033.3|13029.3|13034|13030|13031.7|13027.7|0
1617646800000|2021-04-05 18:20:00|13032.5|13028.5|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|1
1617647100000|2021-04-05 18:25:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|0
1617647400000|2021-04-05 18:30:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617647700000|2021-04-05 18:35:00|13032.5|13028.5|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617648000000|2021-04-05 18:40:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617648300000|2021-04-05 18:45:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13034|13030|0
1617648600000|2021-04-05 18:50:00|13034|13030|13031.7|13027.7|13034|13030|13030.1|13026.1|0
1617648900000|2021-04-05 18:55:00|13030.1|13026.1|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|0
1617649200000|2021-04-05 19:00:00|13030.1|13026.1|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617649500000|2021-04-05 19:05:00|13030.9|13026.9|13030.1|13026.1|13030.9|13026.9|13028.6|13024.6|0
1617650100000|2021-04-05 19:15:00|13030.9|13026.9|13031.7|13027.7|13031.7|13027.7|13030.9|13026.9|0
1617650400000|2021-04-05 19:20:00|13032.5|13028.5|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617650700000|2021-04-05 19:25:00|13030.9|13026.9|13031.7|13027.7|13031.7|13027.7|13030.1|13026.1|0
1617651000000|2021-04-05 19:30:00|13030.1|13026.1|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|0
1617651300000|2021-04-05 19:35:00|13030.1|13026.1|13030.1|13026.1|13030.9|13026.9|13029.3|13025.3|0
1617651600000|2021-04-05 19:40:00|13031.7|13027.7|13030.1|13026.1|13031.7|13027.7|13028.6|13024.6|0
1617651900000|2021-04-05 19:45:00|13028.6|13024.6|13031.7|13027.7|13033.3|13029.3|13028.6|13024.6|0
1617652200000|2021-04-05 19:50:00|13032.5|13028.5|13030.9|13026.9|13033.3|13029.3|13027.8|13023.8|52
1617652500000|2021-04-05 19:55:00|13030.1|13026.1|13033.3|13029.3|13034.8|13030.8|13030.1|13026.1|0
1617652800000|2021-04-05 20:00:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13033.3|13029.3|0
1617653100000|2021-04-05 20:05:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13033.3|13029.3|0
1617653400000|2021-04-05 20:10:00|13033.3|13029.3|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|2
1617653700000|2021-04-05 20:15:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13034|13030|0
1617654000000|2021-04-05 20:20:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13033.3|13029.3|0
1617654300000|2021-04-05 20:25:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13034|13030|0
1617654600000|2021-04-05 20:30:00|13036.4|13032.4|13036.4|13032.4|13036.4|13032.4|13036.4|13032.4|0
1617654900000|2021-04-05 20:35:00|13037.9|13033.9|13037.9|13033.9|13039.5|13035.5|13037.9|13033.9|0
1617655500000|2021-04-05 20:45:00|13038.7|13034.7|13041.1|13037.1|13041.1|13037.1|13038.7|13034.7|0
1617655800000|2021-04-05 20:50:00|13041.8|13037.8|13042.6|13038.6|13042.6|13038.6|13041.1|13037.1|0
1617656100000|2021-04-05 20:55:00|13041.8|13037.8|13042.6|13038.6|13042.6|13038.6|13041.1|13037.1|0
1617660000000|2021-04-05 22:00:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|0
1617660300000|2021-04-05 22:05:00|13048.1|13044.1|13047.3|13043.3|13048.1|13044.1|13047.3|13043.3|0
1617660600000|2021-04-05 22:10:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|0
1617661500000|2021-04-05 22:25:00|13045|13041|13045|13041|13045|13041|13045|13041|0
1617661800000|2021-04-05 22:30:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|0
1617662100000|2021-04-05 22:35:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|0
1617662400000|2021-04-05 22:40:00|13042.6|13038.6|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|0
1617662700000|2021-04-05 22:45:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|0
1617663000000|2021-04-05 22:50:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1617663300000|2021-04-05 22:55:00|13039.5|13035.5|13038.7|13034.7|13039.5|13035.5|13038.7|13034.7|0
1617663600000|2021-04-05 23:00:00|13039.5|13035.5|13040.3|13036.3|13040.3|13036.3|13039.5|13035.5|0
1617663900000|2021-04-05 23:05:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|0
1617664500000|2021-04-05 23:15:00|13041.1|13037.1|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|0
1617665400000|2021-04-05 23:30:00|13038.7|13034.7|13038.7|13034.7|13039.5|13035.5|13038.7|13034.7|0
1617665700000|2021-04-05 23:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|0
1617666000000|2021-04-05 23:40:00|13039.5|13035.5|13040.3|13036.3|13040.3|13036.3|13039.5|13035.5|0
1617666300000|2021-04-05 23:45:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|0
1617666600000|2021-04-05 23:50:00|13042.6|13038.6|13045|13041|13045|13041|13041.8|13037.8|0
1617666900000|2021-04-05 23:55:00|13044.2|13040.2|13045.8|13041.8|13045.8|13041.8|13043.4|13039.4|0
1617667200000|2021-04-06 00:00:00|13046.5|13042.5|13045.8|13041.8|13046.5|13042.5|13045.8|13041.8|0
1617667500000|2021-04-06 00:05:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045.8|13041.8|0
1617667800000|2021-04-06 00:10:00|13045.8|13041.8|13045.8|13041.8|13045.8|13041.8|13045.8|13041.8|0
1617668100000|2021-04-06 00:15:00|13045|13041|13048.9|13044.9|13049.7|13045.7|13045|13041|0
1617668700000|2021-04-06 00:25:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1617669000000|2021-04-06 00:30:00|13049.7|13045.7|13050.4|13046.4|13053.6|13049.6|13049.7|13045.7|0
1617669300000|2021-04-06 00:35:00|13049.7|13045.7|13049.7|13045.7|13052.8|13048.8|13048.9|13044.9|0
1617669600000|2021-04-06 00:40:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|0
1617670200000|2021-04-06 00:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|0
1617670500000|2021-04-06 00:55:00|13052|13048|13052|13048|13052.8|13048.8|13051.2|13047.2|0
1617670800000|2021-04-06 01:00:00|13052.8|13048.8|13052|13048|13052.8|13048.8|13052|13048|0
1617671100000|2021-04-06 01:05:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052|13048|0
1617671700000|2021-04-06 01:15:00|13053.6|13049.6|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|4
1617672000000|2021-04-06 01:20:00|13052|13048|13052.8|13048.8|13054.3|13050.3|13052|13048|0
1617672600000|2021-04-06 01:30:00|13052|13048|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|3
1617672900000|2021-04-06 01:35:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13051.2|13047.2|1
1617673200000|2021-04-06 01:40:00|13052|13048|13055.1|13051.1|13055.1|13051.1|13052|13048|0
1617673500000|2021-04-06 01:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|0
1617673800000|2021-04-06 01:50:00|13058.3|13054.3|13055.9|13051.9|13059|13055|13055.9|13051.9|18
1617674100000|2021-04-06 01:55:00|13055.1|13051.1|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|0
1617674400000|2021-04-06 02:00:00|13053.6|13049.6|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|0
1617674700000|2021-04-06 02:05:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|0
1617675000000|2021-04-06 02:10:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|0
1617675300000|2021-04-06 02:15:00|13050.4|13046.4|13048.1|13044.1|13050.4|13046.4|13048.1|13044.1|0
1617675600000|2021-04-06 02:20:00|13048.9|13044.9|13047.3|13043.3|13049.7|13045.7|13045|13041|0
1617675900000|2021-04-06 02:25:00|13046.5|13042.5|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617676200000|2021-04-06 02:30:00|13047.3|13043.3|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617676500000|2021-04-06 02:35:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|0
1617676800000|2021-04-06 02:40:00|13048.9|13044.9|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1617677100000|2021-04-06 02:45:00|13047.3|13043.3|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1617677400000|2021-04-06 02:50:00|13047.3|13043.3|13047.3|13043.3|13048.9|13044.9|13047.3|13043.3|0
1617677700000|2021-04-06 02:55:00|13046.5|13042.5|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|0
1617678000000|2021-04-06 03:00:00|13048.1|13044.1|13045.8|13041.8|13048.1|13044.1|13045.8|13041.8|0
1617678300000|2021-04-06 03:05:00|13045|13041|13045.8|13041.8|13045.8|13041.8|13045|13041|0
1617678600000|2021-04-06 03:10:00|13047.3|13043.3|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617679800000|2021-04-06 03:30:00|13047.3|13043.3|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617680100000|2021-04-06 03:35:00|13047.3|13043.3|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617680700000|2021-04-06 03:45:00|13045|13041|13045.8|13041.8|13045.8|13041.8|13045|13041|0
1617681900000|2021-04-06 04:05:00|13046.5|13042.5|13047.3|13043.3|13047.3|13043.3|13046.5|13042.5|0
1617682200000|2021-04-06 04:10:00|13046.5|13042.5|13045.8|13041.8|13046.5|13042.5|13045.8|13041.8|0
1617682500000|2021-04-06 04:15:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13045.8|13041.8|0
1617682800000|2021-04-06 04:20:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13048.1|13044.1|0
1617683400000|2021-04-06 04:30:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|0
1617683700000|2021-04-06 04:35:00|13049.7|13045.7|13048.9|13044.9|13050.4|13046.4|13047.3|13043.3|0
1617684000000|2021-04-06 04:40:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1617684300000|2021-04-06 04:45:00|13049.7|13045.7|13050.4|13046.4|13050.4|13046.4|13048.9|13044.9|0
1617684600000|2021-04-06 04:50:00|13052|13048|13052|13048|13052|13048|13050.4|13046.4|0
1617685200000|2021-04-06 05:00:00|13051.2|13047.2|13050.4|13046.4|13051.2|13047.2|13050.4|13046.4|0
1617685500000|2021-04-06 05:05:00|13051.2|13047.2|13050.4|13046.4|13052|13048|13050.4|13046.4|0
1617685800000|2021-04-06 05:10:00|13048.9|13044.9|13048.9|13044.9|13050.4|13046.4|13048.9|13044.9|0
1617686400000|2021-04-06 05:20:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|0
1617687000000|2021-04-06 05:30:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13048.1|13044.1|0
1617687300000|2021-04-06 05:35:00|13048.1|13044.1|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1617687600000|2021-04-06 05:40:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|0
1617687900000|2021-04-06 05:45:00|13045.8|13041.8|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617688200000|2021-04-06 05:50:00|13044.2|13040.2|13045.8|13041.8|13045.8|13041.8|13044.2|13040.2|0
1617688500000|2021-04-06 05:55:00|13047.3|13043.3|13048.9|13044.9|13048.9|13044.9|13047.3|13043.3|0
1617688800000|2021-04-06 06:00:00|13050.4|13046.4|13053.6|13049.6|13053.6|13049.6|13048.9|13044.9|0
1617689100000|2021-04-06 06:05:00|13055.1|13051.1|13048.9|13044.9|13055.1|13051.1|13048.9|13044.9|0
1617689400000|2021-04-06 06:10:00|13049.7|13045.7|13045.8|13041.8|13050.4|13046.4|13044.2|13040.2|0
1617689700000|2021-04-06 06:15:00|13046.5|13042.5|13045.8|13041.8|13047.3|13043.3|13044.2|13040.2|0
1617690000000|2021-04-06 06:20:00|13045|13041|13044.2|13040.2|13045.8|13041.8|13044.2|13040.2|0
1617690300000|2021-04-06 06:25:00|13045.8|13041.8|13044.2|13040.2|13045.8|13041.8|13044.2|13040.2|0
1617690600000|2021-04-06 06:30:00|13043.4|13039.4|13044.2|13040.2|13044.2|13040.2|13042.6|13038.6|0
1617690900000|2021-04-06 06:35:00|13045.8|13041.8|13045.8|13041.8|13047.3|13043.3|13045.8|13041.8|0
1617691200000|2021-04-06 06:40:00|13045|13041|13042.6|13038.6|13045|13041|13042.6|13038.6|0
1617691500000|2021-04-06 06:45:00|13041.8|13037.8|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|0
1617691800000|2021-04-06 06:50:00|13045|13041|13045.8|13041.8|13046.5|13042.5|13044.2|13040.2|0
1617692100000|2021-04-06 06:55:00|13045|13041|13044.2|13040.2|13045|13041|13042.6|13038.6|0
1617692400000|2021-04-06 07:00:00|13043.4|13039.4|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|0
1617692700000|2021-04-06 07:05:00|13045|13041|13047.3|13043.3|13048.9|13044.9|13045|13041|0
1617693000000|2021-04-06 07:10:00|13045.8|13041.8|13047.3|13043.3|13048.9|13044.9|13045.8|13041.8|0
1617693300000|2021-04-06 07:15:00|13046.5|13042.5|13037.9|13033.9|13046.5|13042.5|13037.9|13033.9|0
1617693600000|2021-04-06 07:20:00|13037.2|13033.2|13036.4|13032.4|13037.9|13033.9|13036.4|13032.4|0
1617693900000|2021-04-06 07:25:00|13035.6|13031.6|13034.8|13030.8|13036.4|13032.4|13034.8|13030.8|0
1617694200000|2021-04-06 07:30:00|13035.6|13031.6|13037.9|13033.9|13037.9|13033.9|13033.3|13029.3|0
1617694500000|2021-04-06 07:35:00|13037.2|13033.2|13034.8|13030.8|13037.2|13033.2|13033.3|13029.3|0
1617694800000|2021-04-06 07:40:00|13036.4|13032.4|13034.8|13030.8|13036.4|13032.4|13033.3|13029.3|0
1617695100000|2021-04-06 07:45:00|13033.3|13029.3|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617695400000|2021-04-06 07:50:00|13034.8|13030.8|13031.7|13027.7|13034.8|13030.8|13030.1|13026.1|0
1617695700000|2021-04-06 07:55:00|13032.5|13028.5|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|0
1617696000000|2021-04-06 08:00:00|13031.7|13027.7|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|0
1617696300000|2021-04-06 08:05:00|13029.3|13025.3|13033.3|13029.3|13034.8|13030.8|13028.6|13024.6|0
1617696600000|2021-04-06 08:10:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13033.3|13029.3|0
1617696900000|2021-04-06 08:15:00|13034|13030|13031.7|13027.7|13034.8|13030.8|13030.9|13026.9|0
1617697200000|2021-04-06 08:20:00|13033.3|13029.3|13031.7|13027.7|13033.3|13029.3|13031.7|13027.7|0
1617697500000|2021-04-06 08:25:00|13033.3|13029.3|13033.3|13029.3|13033.3|13029.3|13031.7|13027.7|0
1617697800000|2021-04-06 08:30:00|13034|13030|13033.3|13029.3|13034.8|13030.8|13031.7|13027.7|0
1617698100000|2021-04-06 08:35:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13034|13030|0
1617698400000|2021-04-06 08:40:00|13034|13030|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617698700000|2021-04-06 08:45:00|13034.8|13030.8|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617699000000|2021-04-06 08:50:00|13034|13030|13033.3|13029.3|13034.8|13030.8|13033.3|13029.3|0
1617699300000|2021-04-06 08:55:00|13032.5|13028.5|13030.1|13026.1|13032.5|13028.5|13029.3|13025.3|0
1617699600000|2021-04-06 09:00:00|13031.7|13027.7|13027|13023|13031.7|13027.7|13027|13023|0
1617700200000|2021-04-06 09:10:00|13027.8|13023.8|13028.6|13024.6|13028.6|13024.6|13027.8|13023.8|0
1617700500000|2021-04-06 09:15:00|13027.8|13023.8|13028.6|13024.6|13030.1|13026.1|13027|13023|0
1617700800000|2021-04-06 09:20:00|13027.8|13023.8|13030.1|13026.1|13030.1|13026.1|13027.8|13023.8|0
1617701100000|2021-04-06 09:25:00|13030.9|13026.9|13030.1|13026.1|13030.9|13026.9|13030.1|13026.1|1
1617701400000|2021-04-06 09:30:00|13031.7|13027.7|13030.1|13026.1|13031.7|13027.7|13030.1|13026.1|0
1617701700000|2021-04-06 09:35:00|13030.9|13026.9|13033.3|13029.3|13033.3|13029.3|13030.9|13026.9|0
1617702000000|2021-04-06 09:40:00|13032.5|13028.5|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|0
1617702300000|2021-04-06 09:45:00|13033.3|13029.3|13034.8|13030.8|13034.8|13030.8|13033.3|13029.3|0
1617702600000|2021-04-06 09:50:00|13034|13030|13034.8|13030.8|13034.8|13030.8|13033.3|13029.3|0
1617702900000|2021-04-06 09:55:00|13033.3|13029.3|13034.8|13030.8|13036.4|13032.4|13033.3|13029.3|0
1617703200000|2021-04-06 10:00:00|13036.4|13032.4|13040.3|13036.3|13040.3|13036.3|13034.8|13030.8|0
1617703500000|2021-04-06 10:05:00|13038.7|13034.7|13039.5|13035.5|13041.1|13037.1|13036.4|13032.4|2
1617703800000|2021-04-06 10:10:00|13038.7|13034.7|13039.5|13035.5|13039.5|13035.5|13038.7|13034.7|0
1617704100000|2021-04-06 10:15:00|13038.7|13034.7|13040.3|13036.3|13041.1|13037.1|13037.9|13033.9|0
1617704400000|2021-04-06 10:20:00|13041.1|13037.1|13035.6|13031.6|13041.1|13037.1|13035.6|13031.6|6
1617704700000|2021-04-06 10:25:00|13036.4|13032.4|13037.2|13033.2|13037.9|13033.9|13035.6|13031.6|0
1617705000000|2021-04-06 10:30:00|13037.9|13033.9|13037.2|13033.2|13037.9|13033.9|13037.2|13033.2|0
1617705300000|2021-04-06 10:35:00|13036.4|13032.4|13035.6|13031.6|13036.4|13032.4|13034|13030|0
1617705600000|2021-04-06 10:40:00|13036.4|13032.4|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|0
1617705900000|2021-04-06 10:45:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|0
1617706200000|2021-04-06 10:50:00|13036.4|13032.4|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|0
1617706500000|2021-04-06 10:55:00|13036.4|13032.4|13037.2|13033.2|13038.7|13034.7|13036.4|13032.4|0
1617706800000|2021-04-06 11:00:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|0
1617707100000|2021-04-06 11:05:00|13037.9|13033.9|13040.3|13036.3|13040.3|13036.3|13037.9|13033.9|0
1617707400000|2021-04-06 11:10:00|13039.5|13035.5|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|0
1617707700000|2021-04-06 11:15:00|13041.1|13037.1|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|0
1617708000000|2021-04-06 11:20:00|13042.6|13038.6|13043.4|13039.4|13045|13041|13042.6|13038.6|0
1617708300000|2021-04-06 11:25:00|13044.2|13040.2|13043.4|13039.4|13045|13041|13043.4|13039.4|0
1617708600000|2021-04-06 11:30:00|13044.2|13040.2|13048.1|13044.1|13049.7|13045.7|13044.2|13040.2|0
1617708900000|2021-04-06 11:35:00|13048.9|13044.9|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|0
1617709200000|2021-04-06 11:40:00|13048.9|13044.9|13046.5|13042.5|13048.9|13044.9|13046.5|13042.5|0
1617709500000|2021-04-06 11:45:00|13045.8|13041.8|13048.1|13044.1|13048.1|13044.1|13045|13041|0
1617709800000|2021-04-06 11:50:00|13047.3|13043.3|13049.7|13045.7|13051.2|13047.2|13046.5|13042.5|0
1617710100000|2021-04-06 11:55:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|0
1617710400000|2021-04-06 12:00:00|13050.4|13046.4|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|0
1617710700000|2021-04-06 12:05:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|0
1617711000000|2021-04-06 12:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.9|13044.9|0
1617711300000|2021-04-06 12:15:00|13048.9|13044.9|13047.3|13043.3|13049.7|13045.7|13045|13041|0
1617711600000|2021-04-06 12:20:00|13048.9|13044.9|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|0
1617711900000|2021-04-06 12:25:00|13051.2|13047.2|13048.9|13044.9|13051.2|13047.2|13047.3|13043.3|0
1617712200000|2021-04-06 12:30:00|13049.7|13045.7|13048.9|13044.9|13050.4|13046.4|13047.3|13043.3|0
1617712500000|2021-04-06 12:35:00|13050.4|13046.4|13051.2|13047.2|13051.2|13047.2|13048.9|13044.9|0
1617712800000|2021-04-06 12:40:00|13050.4|13046.4|13051.2|13047.2|13052|13048|13048.9|13044.9|0
1617713100000|2021-04-06 12:45:00|13052|13048|13053.6|13049.6|13056.7|13052.7|13052|13048|8
1617713400000|2021-04-06 12:50:00|13054.3|13050.3|13055.1|13051.1|13056.7|13052.7|13053.6|13049.6|0
1617713700000|2021-04-06 12:55:00|13055.9|13051.9|13055.1|13051.1|13056.7|13052.7|13053.6|13049.6|0
1617714000000|2021-04-06 13:00:00|13055.9|13051.9|13052|13048|13055.9|13051.9|13050.4|13046.4|0
1617714300000|2021-04-06 13:05:00|13052.8|13048.8|13055.1|13051.1|13056.7|13052.7|13052.8|13048.8|0
1617714600000|2021-04-06 13:10:00|13054.3|13050.3|13055.1|13051.1|13056.7|13052.7|13053.6|13049.6|0
1617714900000|2021-04-06 13:15:00|13053.6|13049.6|13053.6|13049.6|13055.1|13051.1|13052|13048|0
1617715200000|2021-04-06 13:20:00|13052|13048|13056.7|13052.7|13056.7|13052.7|13052|13048|0
1617715500000|2021-04-06 13:25:00|13055.9|13051.9|13056.7|13052.7|13058.3|13054.3|13053.6|13049.6|0
1617715800000|2021-04-06 13:30:00|13057.5|13053.5|13058.3|13054.3|13059|13055|13057.5|13053.5|0
1617716100000|2021-04-06 13:35:00|13057.5|13053.5|13056.7|13052.7|13057.5|13053.5|13056.7|13052.7|0
1617716400000|2021-04-06 13:40:00|13055.9|13051.9|13057.5|13053.5|13058.3|13054.3|13055.1|13051.1|0
1617716700000|2021-04-06 13:45:00|13058.3|13054.3|13061.4|13057.4|13061.4|13057.4|13058.3|13054.3|0
1617717000000|2021-04-06 13:50:00|13062.2|13058.2|13061.4|13057.4|13062.2|13058.2|13061.4|13057.4|0
1617717300000|2021-04-06 13:55:00|13062.2|13058.2|13061.4|13057.4|13063.7|13059.7|13061.4|13057.4|3
1617717600000|2021-04-06 14:00:00|13062.2|13058.2|13061.4|13057.4|13063.7|13059.7|13059|13055|2
1617717900000|2021-04-06 14:05:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|0
1617718200000|2021-04-06 14:10:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1617718500000|2021-04-06 14:15:00|13061.4|13057.4|13064.5|13060.5|13064.5|13060.5|13061.4|13057.4|0
1617718800000|2021-04-06 14:20:00|13065.3|13061.3|13063.7|13059.7|13066.1|13062.1|13063.7|13059.7|0
1617719100000|2021-04-06 14:25:00|13064.5|13060.5|13064.5|13060.5|13065.3|13061.3|13064.5|13060.5|1
1617719400000|2021-04-06 14:30:00|13065.3|13061.3|13067.6|13063.6|13067.6|13063.6|13064.5|13060.5|0
1617719700000|2021-04-06 14:35:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13066.1|13062.1|0
1617720000000|2021-04-06 14:40:00|13066.8|13062.8|13069.2|13065.2|13070.8|13066.8|13066.8|13062.8|0
1617720300000|2021-04-06 14:45:00|13070|13066|13070.8|13066.8|13071.5|13067.5|13070|13066|0
1617720600000|2021-04-06 14:50:00|13071.5|13067.5|13072.3|13068.3|13072.3|13068.3|13071.5|13067.5|0
1617720900000|2021-04-06 14:55:00|13071.5|13067.5|13075.4|13071.4|13076.2|13072.2|13070.8|13066.8|0
1617721200000|2021-04-06 15:00:00|13074.7|13070.7|13073.9|13069.9|13075.4|13071.4|13073.9|13069.9|0
1617721500000|2021-04-06 15:05:00|13074.7|13070.7|13075.4|13071.4|13075.4|13071.4|13074.7|13070.7|0
1617721800000|2021-04-06 15:10:00|13076.2|13072.2|13078.6|13074.6|13078.6|13074.6|13076.2|13072.2|1
1617722100000|2021-04-06 15:15:00|13077.8|13073.8|13077|13073|13077.8|13073.8|13077|13073|0
1617722400000|2021-04-06 15:20:00|13078.6|13074.6|13077|13073|13078.6|13074.6|13077|13073|0
1617723000000|2021-04-06 15:30:00|13076.2|13072.2|13080.1|13076.1|13080.1|13076.1|13075.4|13071.4|0
1617723300000|2021-04-06 15:35:00|13079.3|13075.3|13078.6|13074.6|13079.3|13075.3|13077|13073|1
1617723600000|2021-04-06 15:40:00|13079.3|13075.3|13077|13073|13079.3|13075.3|13077|13073|1
1617724800000|2021-04-06 16:00:00|||||||||1
1617725100000|2021-04-06 16:05:00|13076.2|13072.2|13075.4|13071.4|13076.2|13072.2|13075.4|13071.4|0
1617725400000|2021-04-06 16:10:00|13076.2|13072.2|13078.6|13074.6|13078.6|13074.6|13076.2|13072.2|1
1617725700000|2021-04-06 16:15:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077|13073|0
1617726000000|2021-04-06 16:20:00|13077|13073|13074.7|13070.7|13077|13073|13074.7|13070.7|3
1617726300000|2021-04-06 16:25:00|13075.4|13071.4|13075.4|13071.4|13075.4|13071.4|13075.4|13071.4|0
1617726600000|2021-04-06 16:30:00|13073.9|13069.9|13076.2|13072.2|13076.2|13072.2|13073.9|13069.9|2
1617726900000|2021-04-06 16:35:00|13077|13073|13077|13073|13077|13073|13077|13073|0
1617727200000|2021-04-06 16:40:00|13077.8|13073.8|13080.1|13076.1|13080.1|13076.1|13077.8|13073.8|1
1617728100000|2021-04-06 16:55:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|0
1617728400000|2021-04-06 17:00:00|13077|13073|13077|13073|13077|13073|13077|13073|0
1617728700000|2021-04-06 17:05:00|13077.8|13073.8|13080.1|13076.1|13080.1|13076.1|13077.8|13073.8|0
1617729300000|2021-04-06 17:15:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|0
1617729600000|2021-04-06 17:20:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|0
1617731100000|2021-04-06 17:45:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|0
1617732000000|2021-04-06 18:00:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13084|13080|0
1617732600000|2021-04-06 18:10:00|13085.6|13081.6|13086.4|13082.4|13086.4|13082.4|13085.6|13081.6|0
1617732900000|2021-04-06 18:15:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13087.2|13083.2|0
1617733200000|2021-04-06 18:20:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|0
1617733500000|2021-04-06 18:25:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|0
1617733800000|2021-04-06 18:30:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1617734100000|2021-04-06 18:35:00|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|13085.6|13081.6|0
1617734400000|2021-04-06 18:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|0
1617735600000|2021-04-06 19:00:00|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|0
1617735900000|2021-04-06 19:05:00|13087.2|13083.2|13085.6|13081.6|13087.9|13083.9|13085.6|13081.6|0
1617736500000|2021-04-06 19:15:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|0
1617737100000|2021-04-06 19:25:00|13084|13080|13084|13080|13084|13080|13084|13080|1
1617737700000|2021-04-06 19:35:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|0
1617738000000|2021-04-06 19:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|0
1617738600000|2021-04-06 19:50:00|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|0
1617739200000|2021-04-06 20:00:00|13087.2|13083.2|13087.2|13083.2|13087.9|13083.9|13087.2|13083.2|0
1617740100000|2021-04-06 20:15:00|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|13086.4|13082.4|1
1617740400000|2021-04-06 20:20:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|0
1617741000000|2021-04-06 20:30:00|13084.8|13080.8|13084|13080|13084.8|13080.8|13084|13080|0
1617742500000|2021-04-06 20:55:00|13082.5|13078.5|13083.3|13079.3|13084|13080|13082.5|13078.5|2
1617746400000|2021-04-06 22:00:00|13082.5|13078.5|13084.8|13080.8|13084.8|13080.8|13082.5|13078.5|0
1617746700000|2021-04-06 22:05:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13083.3|13079.3|0
1617747000000|2021-04-06 22:10:00|13085.6|13081.6|13084.8|13080.8|13085.6|13081.6|13083.3|13079.3|0
1617747900000|2021-04-06 22:25:00|13084|13080|13081.7|13077.7|13084|13080|13081.7|13077.7|0
1617748200000|2021-04-06 22:30:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13081.7|13077.7|1
1617748800000|2021-04-06 22:40:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13084|13080|0
1617749400000|2021-04-06 22:50:00|13085.6|13081.6|13086.4|13082.4|13086.4|13082.4|13085.6|13081.6|0
1617749700000|2021-04-06 22:55:00|13087.9|13083.9|13084.8|13080.8|13087.9|13083.9|13084|13080|3
1617750000000|2021-04-06 23:00:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13084|13080|0
1617750300000|2021-04-06 23:05:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617750600000|2021-04-06 23:10:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|0
1617750900000|2021-04-06 23:15:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13084|13080|0
1617751200000|2021-04-06 23:20:00|13084|13080|13084|13080|13084.8|13080.8|13084|13080|0
1617751500000|2021-04-06 23:25:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|0
1617751800000|2021-04-06 23:30:00|13084|13080|13086.4|13082.4|13086.4|13082.4|13084|13080|0
1617752100000|2021-04-06 23:35:00|13085.6|13081.6|13084.8|13080.8|13086.4|13082.4|13084.8|13080.8|0
1617752400000|2021-04-06 23:40:00|13086.4|13082.4|13083.3|13079.3|13086.4|13082.4|13083.3|13079.3|0
1617752700000|2021-04-06 23:45:00|13082.5|13078.5|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1617753600000|2021-04-07 00:00:00|13080.9|13076.9|13078.6|13074.6|13081.7|13077.7|13077|13073|0
1617753900000|2021-04-07 00:05:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1617754200000|2021-04-07 00:10:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1617754800000|2021-04-07 00:20:00|13079.3|13075.3|13081.7|13077.7|13081.7|13077.7|13079.3|13075.3|0
1617755100000|2021-04-07 00:25:00|13080.9|13076.9|13081.7|13077.7|13081.7|13077.7|13080.1|13076.1|0
1617755400000|2021-04-07 00:30:00|13080.9|13076.9|13078.6|13074.6|13080.9|13076.9|13078.6|13074.6|0
1617755700000|2021-04-07 00:35:00|13079.3|13075.3|13080.1|13076.1|13081.7|13077.7|13078.6|13074.6|0
1617756000000|2021-04-07 00:40:00|13078.6|13074.6|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1617756300000|2021-04-07 00:45:00|13079.3|13075.3|13077|13073|13079.3|13075.3|13075.4|13071.4|0
1617756600000|2021-04-07 00:50:00|13078.6|13074.6|13077|13073|13078.6|13074.6|13077|13073|0
1617756900000|2021-04-07 00:55:00|13077.8|13073.8|13077|13073|13077.8|13073.8|13075.4|13071.4|0
1617757500000|2021-04-07 01:05:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13077|13073|0
1617757800000|2021-04-07 01:10:00|13080.1|13076.1|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1617758700000|2021-04-07 01:25:00|13080.1|13076.1|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1617759000000|2021-04-07 01:30:00|13079.3|13075.3|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|0
1617759300000|2021-04-07 01:35:00|13082.5|13078.5|13081.7|13077.7|13083.3|13079.3|13081.7|13077.7|0
1617759600000|2021-04-07 01:40:00|13082.5|13078.5|13084.8|13080.8|13084.8|13080.8|13081.7|13077.7|0
1617759900000|2021-04-07 01:45:00|13086.4|13082.4|13084.8|13080.8|13086.4|13082.4|13084.8|13080.8|0
1617760500000|2021-04-07 01:55:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|0
1617760800000|2021-04-07 02:00:00|13082.5|13078.5|13083.3|13079.3|13083.3|13079.3|13081.7|13077.7|0
1617761400000|2021-04-07 02:10:00|13082.5|13078.5|13083.3|13079.3|13083.3|13079.3|13081.7|13077.7|0
1617762300000|2021-04-07 02:25:00|13082.5|13078.5|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1617762900000|2021-04-07 02:35:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13082.5|13078.5|0
1617763200000|2021-04-07 02:40:00|13082.5|13078.5|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1617764700000|2021-04-07 03:05:00|13080.1|13076.1|13080.1|13076.1|13081.7|13077.7|13080.1|13076.1|0
1617765300000|2021-04-07 03:15:00|13079.3|13075.3|13078.6|13074.6|13079.3|13075.3|13077|13073|0
1617765600000|2021-04-07 03:20:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|0
1617766200000|2021-04-07 03:30:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13080.1|13076.1|0
1617766500000|2021-04-07 03:35:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|0
1617766800000|2021-04-07 03:40:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1617768600000|2021-04-07 04:10:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1617769500000|2021-04-07 04:25:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1617769800000|2021-04-07 04:30:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1617770700000|2021-04-07 04:45:00|13081.7|13077.7|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|0
1617771000000|2021-04-07 04:50:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|0
1617771600000|2021-04-07 05:00:00|13081.7|13077.7|13080.9|13076.9|13081.7|13077.7|13080.9|13076.9|0
1617772200000|2021-04-07 05:10:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|0
1617772500000|2021-04-07 05:15:00|13081.7|13077.7|13084|13080|13084|13080|13080.9|13076.9|0
1617772800000|2021-04-07 05:20:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617773100000|2021-04-07 05:25:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617773400000|2021-04-07 05:30:00|||||||||3
1617773700000|2021-04-07 05:35:00|13084.8|13080.8|13084|13080|13084.8|13080.8|13084|13080|0
1617774300000|2021-04-07 05:45:00|13084.8|13080.8|13084|13080|13084.8|13080.8|13084|13080|0
1617774600000|2021-04-07 05:50:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617775200000|2021-04-07 06:00:00|13086.4|13082.4|13088.7|13084.7|13090.3|13086.3|13086.4|13082.4|0
1617775500000|2021-04-07 06:05:00|13087.9|13083.9|13084|13080|13087.9|13083.9|13084|13080|0
1617775800000|2021-04-07 06:10:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13084.8|13080.8|0
1617776100000|2021-04-07 06:15:00|13085.6|13081.6|13090.3|13086.3|13090.3|13086.3|13085.6|13081.6|0
1617776400000|2021-04-07 06:20:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|3
1617776700000|2021-04-07 06:25:00|13087.9|13083.9|13091.8|13087.8|13093.4|13089.4|13087.2|13083.2|0
1617777000000|2021-04-07 06:30:00|13093.4|13089.4|13095|13091|13095.8|13091.8|13091.8|13087.8|0
1617777300000|2021-04-07 06:35:00|13094.2|13090.2|13095|13091|13095|13091|13094.2|13090.2|0
1617777600000|2021-04-07 06:40:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1617777900000|2021-04-07 06:45:00|13095|13091|13095|13091|13095|13091|13094.2|13090.2|0
1617778200000|2021-04-07 06:50:00|13094.2|13090.2|13095.8|13091.8|13095.8|13091.8|13094.2|13090.2|0
1617778500000|2021-04-07 06:55:00|13095|13091|13105.1|13101.1|13106.7|13102.7|13095|13091|19
1617778800000|2021-04-07 07:00:00|13104.3|13100.3|13108.3|13104.3|13108.3|13104.3|13103.6|13099.6|0
1617779100000|2021-04-07 07:05:00|13107.5|13103.5|13103.6|13099.6|13108.3|13104.3|13103.6|13099.6|0
1617779400000|2021-04-07 07:10:00|13102.8|13098.8|13098.1|13094.1|13103.6|13099.6|13097.3|13093.3|0
1617779700000|2021-04-07 07:15:00|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|13096.5|13092.5|0
1617780000000|2021-04-07 07:20:00|13098.1|13094.1|13097.3|13093.3|13098.1|13094.1|13095.8|13091.8|0
1617780300000|2021-04-07 07:25:00|13096.5|13092.5|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|0
1617780600000|2021-04-07 07:30:00|13094.2|13090.2|13100.4|13096.4|13101.2|13097.2|13093.4|13089.4|0
1617780900000|2021-04-07 07:35:00|13101.2|13097.2|13103.6|13099.6|13104.3|13100.3|13101.2|13097.2|0
1617781200000|2021-04-07 07:40:00|13104.3|13100.3|13103.6|13099.6|13105.1|13101.1|13102.8|13098.8|0
1617781500000|2021-04-07 07:45:00|13104.3|13100.3|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1617781800000|2021-04-07 07:50:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1617782100000|2021-04-07 07:55:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1617782400000|2021-04-07 08:00:00|13103.6|13099.6|13098.9|13094.9|13104.3|13100.3|13098.1|13094.1|1
1617782700000|2021-04-07 08:05:00|13099.7|13095.7|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|0
1617783000000|2021-04-07 08:10:00|13097.3|13093.3|13095.8|13091.8|13097.3|13093.3|13095|13091|0
1617783300000|2021-04-07 08:15:00|13095|13091|13097.3|13093.3|13097.3|13093.3|13095|13091|0
1617783600000|2021-04-07 08:20:00|13096.5|13092.5|13097.3|13093.3|13097.3|13093.3|13095.8|13091.8|0
1617783900000|2021-04-07 08:25:00|13098.1|13094.1|13095.8|13091.8|13098.1|13094.1|13095.8|13091.8|0
1617784200000|2021-04-07 08:30:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13095|13091|0
1617784500000|2021-04-07 08:35:00|13095|13091|13094.2|13090.2|13095.8|13091.8|13092.6|13088.6|0
1617784800000|2021-04-07 08:40:00|13095|13091|13094.2|13090.2|13095|13091|13093.4|13089.4|0
1617785100000|2021-04-07 08:45:00|13093.4|13089.4|13095|13091|13095|13091|13092.6|13088.6|0
1617785400000|2021-04-07 08:50:00|13095.8|13091.8|13095|13091|13096.5|13092.5|13093.4|13089.4|0
1617785700000|2021-04-07 08:55:00|13095.8|13091.8|13093.4|13089.4|13095.8|13091.8|13093.4|13089.4|0
1617786000000|2021-04-07 09:00:00|13094.2|13090.2|13093.4|13089.4|13095|13091|13093.4|13089.4|0
1617786300000|2021-04-07 09:05:00|13094.2|13090.2|13091.8|13087.8|13094.2|13090.2|13091.8|13087.8|0
1617786600000|2021-04-07 09:10:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|0
1617786900000|2021-04-07 09:15:00|13092.6|13088.6|13095|13091|13095|13091|13091.8|13087.8|0
1617787200000|2021-04-07 09:20:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|0
1617787500000|2021-04-07 09:25:00|13093.4|13089.4|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|0
1617788100000|2021-04-07 09:35:00|13093.4|13089.4|13092.6|13088.6|13094.2|13090.2|13092.6|13088.6|0
1617788400000|2021-04-07 09:40:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|0
1617788700000|2021-04-07 09:45:00|13092.6|13088.6|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|0
1617789000000|2021-04-07 09:50:00|13093.4|13089.4|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|0
1617789300000|2021-04-07 09:55:00|13095.8|13091.8|13098.9|13094.9|13098.9|13094.9|13095.8|13091.8|0
1617789600000|2021-04-07 10:00:00|13098.1|13094.1|13097.3|13093.3|13098.9|13094.9|13097.3|13093.3|0
1617789900000|2021-04-07 10:05:00|13098.9|13094.9|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|0
1617790200000|2021-04-07 10:10:00|13098.1|13094.1|13097.3|13093.3|13098.9|13094.9|13095.8|13091.8|0
1617790500000|2021-04-07 10:15:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|0
1617790800000|2021-04-07 10:20:00|13097.3|13093.3|13097.3|13093.3|13098.1|13094.1|13097.3|13093.3|0
1617791100000|2021-04-07 10:25:00|13096.5|13092.5|13094.2|13090.2|13096.5|13092.5|13094.2|13090.2|0
1617791400000|2021-04-07 10:30:00|13093.4|13089.4|13094.2|13090.2|13095.8|13091.8|13092.6|13088.6|0
1617792000000|2021-04-07 10:40:00|13093.4|13089.4|13091.1|13087.1|13093.4|13089.4|13091.1|13087.1|0
1617792300000|2021-04-07 10:45:00|13091.8|13087.8|13092.6|13088.6|13092.6|13088.6|13091.8|13087.8|0
1617792600000|2021-04-07 10:50:00|13091.8|13087.8|13091.1|13087.1|13092.6|13088.6|13091.1|13087.1|0
1617792900000|2021-04-07 10:55:00|13091.8|13087.8|13091.1|13087.1|13092.6|13088.6|13091.1|13087.1|0
1617793200000|2021-04-07 11:00:00|13090.3|13086.3|13087.9|13083.9|13090.3|13086.3|13087.9|13083.9|0
1617793800000|2021-04-07 11:10:00|13086.4|13082.4|13087.9|13083.9|13087.9|13083.9|13086.4|13082.4|0
1617794100000|2021-04-07 11:15:00|13087.2|13083.2|13087.9|13083.9|13088.7|13084.7|13086.4|13082.4|0
1617794400000|2021-04-07 11:20:00|13087.2|13083.2|13083.3|13079.3|13087.2|13083.2|13083.3|13079.3|0
1617794700000|2021-04-07 11:25:00|13084|13080|13086.4|13082.4|13087.9|13083.9|13083.3|13079.3|0
1617795000000|2021-04-07 11:30:00|13087.9|13083.9|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1617795300000|2021-04-07 11:35:00|13087.9|13083.9|13086.4|13082.4|13089.5|13085.5|13086.4|13082.4|0
1617795600000|2021-04-07 11:40:00|13087.2|13083.2|13089.5|13085.5|13091.1|13087.1|13087.2|13083.2|0
1617795900000|2021-04-07 11:45:00|13088.7|13084.7|13089.5|13085.5|13091.1|13087.1|13087.9|13083.9|0
1617796200000|2021-04-07 11:50:00|13090.3|13086.3|13089.5|13085.5|13091.1|13087.1|13089.5|13085.5|0
1617796500000|2021-04-07 11:55:00|13087.9|13083.9|13084.8|13080.8|13089.5|13085.5|13084.8|13080.8|0
1617796800000|2021-04-07 12:00:00|13084|13080|13081.7|13077.7|13084|13080|13080.1|13076.1|0
1617797100000|2021-04-07 12:05:00|13082.5|13078.5|13086.4|13082.4|13086.4|13082.4|13081.7|13077.7|0
1617797400000|2021-04-07 12:10:00|13085.6|13081.6|13084|13080|13086.4|13082.4|13083.3|13079.3|0
1617797700000|2021-04-07 12:15:00|13083.3|13079.3|13087.9|13083.9|13088.7|13084.7|13082.5|13078.5|0
1617798000000|2021-04-07 12:20:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|0
1617798300000|2021-04-07 12:25:00|13087.9|13083.9|13087.2|13083.2|13091.1|13087.1|13087.2|13083.2|0
1617798600000|2021-04-07 12:30:00|13087.9|13083.9|13087.9|13083.9|13088.7|13084.7|13085.6|13081.6|0
1617798900000|2021-04-07 12:35:00|13087.2|13083.2|13082.5|13078.5|13088.7|13084.7|13081.7|13077.7|0
1617799200000|2021-04-07 12:40:00|13083.3|13079.3|13081.7|13077.7|13084.8|13080.8|13079.3|13075.3|0
1617799500000|2021-04-07 12:45:00|13080.9|13076.9|13077.8|13073.8|13081.7|13077.7|13077.8|13073.8|0
1617799800000|2021-04-07 12:50:00|13078.6|13074.6|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|0
1617800100000|2021-04-07 12:55:00|13078.6|13074.6|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|0
1617800400000|2021-04-07 13:00:00|13081.7|13077.7|13081.7|13077.7|13082.5|13078.5|13079.3|13075.3|0
1617800700000|2021-04-07 13:05:00|13082.5|13078.5|13081.7|13077.7|13082.5|13078.5|13080.1|13076.1|0
1617801000000|2021-04-07 13:10:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1617801300000|2021-04-07 13:15:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1617801600000|2021-04-07 13:20:00|13084.8|13080.8|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|0
1617801900000|2021-04-07 13:25:00|13083.3|13079.3|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|0
1617802200000|2021-04-07 13:30:00|13084.8|13080.8|13081.7|13077.7|13085.6|13081.6|13080.9|13076.9|0
1617802500000|2021-04-07 13:35:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|0
1617802800000|2021-04-07 13:40:00|13083.3|13079.3|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1617803100000|2021-04-07 13:45:00|13084.8|13080.8|13090.3|13086.3|13090.3|13086.3|13084.8|13080.8|0
1617803400000|2021-04-07 13:50:00|13091.1|13087.1|13092.6|13088.6|13092.6|13088.6|13090.3|13086.3|0
1617803700000|2021-04-07 13:55:00|13093.4|13089.4|13093.4|13089.4|13094.2|13090.2|13091.8|13087.8|0
1617804000000|2021-04-07 14:00:00|13094.2|13090.2|13091.8|13087.8|13095|13091|13090.3|13086.3|0
1617804300000|2021-04-07 14:05:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|0
1617804600000|2021-04-07 14:10:00|13087.9|13083.9|13088.7|13084.7|13091.1|13087.1|13087.9|13083.9|0
1617804900000|2021-04-07 14:15:00|13087.9|13083.9|13091.1|13087.1|13091.8|13087.8|13087.9|13083.9|0
1617805200000|2021-04-07 14:20:00|13091.8|13087.8|13094.2|13090.2|13095|13091|13090.3|13086.3|0
1617805500000|2021-04-07 14:25:00|13095|13091|13095.8|13091.8|13096.5|13092.5|13091.8|13087.8|0
1617805800000|2021-04-07 14:30:00|13095|13091|13095|13091|13095.8|13091.8|13093.4|13089.4|0
1617806100000|2021-04-07 14:35:00|13095.8|13091.8|13098.1|13094.1|13098.1|13094.1|13095|13091|0
1617806400000|2021-04-07 14:40:00|13097.3|13093.3|13098.1|13094.1|13098.9|13094.9|13096.5|13092.5|0
1617806700000|2021-04-07 14:45:00|13097.3|13093.3|13097.3|13093.3|13098.1|13094.1|13095|13091|0
1617807000000|2021-04-07 14:50:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|0
1617807300000|2021-04-07 14:55:00|13097.3|13093.3|13095|13091|13097.3|13093.3|13092.6|13088.6|0
1617807600000|2021-04-07 15:00:00|13095.8|13091.8|13096.5|13092.5|13096.5|13092.5|13095.8|13091.8|0
1617807900000|2021-04-07 15:05:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|0
1617808200000|2021-04-07 15:10:00|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|13098.1|13094.1|0
1617808500000|2021-04-07 15:15:00|13098.1|13094.1|13100.4|13096.4|13100.4|13096.4|13098.1|13094.1|1
1617808800000|2021-04-07 15:20:00|13101.2|13097.2|13102.8|13098.8|13103.6|13099.6|13101.2|13097.2|1
1617809100000|2021-04-07 15:25:00|13103.6|13099.6|13099.7|13095.7|13103.6|13099.6|13098.1|13094.1|0
1617809400000|2021-04-07 15:30:00|13100.4|13096.4|13102|13098|13102.8|13098.8|13099.7|13095.7|0
1617809700000|2021-04-07 15:35:00|13102.8|13098.8|13103.6|13099.6|13103.6|13099.6|13101.2|13097.2|0
1617810000000|2021-04-07 15:40:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|3
1617810300000|2021-04-07 15:45:00|13106.7|13102.7|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|0
1617810600000|2021-04-07 15:50:00|13105.1|13101.1|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|3
1617810900000|2021-04-07 15:55:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1617811200000|2021-04-07 16:00:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13109|13105|1
1617811500000|2021-04-07 16:05:00|13109.8|13105.8|13109.8|13105.8|13109.8|13105.8|13109|13105|0
1617811800000|2021-04-07 16:10:00|13109|13105|13109|13105|13109.8|13105.8|13109|13105|0
1617812100000|2021-04-07 16:15:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1617812400000|2021-04-07 16:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|0
1617812700000|2021-04-07 16:25:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1617813000000|2021-04-07 16:30:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13109|13105|0
1617813300000|2021-04-07 16:35:00|13108.3|13104.3|13107.5|13103.5|13108.3|13104.3|13107.5|13103.5|0
1617813600000|2021-04-07 16:40:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1617813900000|2021-04-07 16:45:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1617814200000|2021-04-07 16:50:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|0
1617814500000|2021-04-07 16:55:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|0
1617814800000|2021-04-07 17:00:00|13103.6|13099.6|13102.8|13098.8|13103.6|13099.6|13101.2|13097.2|0
1617815400000|2021-04-07 17:10:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1617815700000|2021-04-07 17:15:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617816000000|2021-04-07 17:20:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1617816600000|2021-04-07 17:30:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|0
1617816900000|2021-04-07 17:35:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|0
1617817200000|2021-04-07 17:40:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|0
1617817500000|2021-04-07 17:45:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|0
1617817800000|2021-04-07 17:50:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|0
1617818100000|2021-04-07 17:55:00|13102|13098|13102|13098|13102.8|13098.8|13100.4|13096.4|0
1617818400000|2021-04-07 18:00:00|13100.4|13096.4|13095|13091|13102|13098|13095|13091|0
1617818700000|2021-04-07 18:05:00|13094.2|13090.2|13099.7|13095.7|13101.2|13097.2|13093.4|13089.4|0
1617819000000|2021-04-07 18:10:00|13098.9|13094.9|13096.5|13092.5|13098.9|13094.9|13094.2|13090.2|0
1617819300000|2021-04-07 18:15:00|13095.8|13091.8|13099.7|13095.7|13099.7|13095.7|13095.8|13091.8|0
1617819600000|2021-04-07 18:20:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|0
1617819900000|2021-04-07 18:25:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13095|13091|0
1617820200000|2021-04-07 18:30:00|13097.3|13093.3|13096.5|13092.5|13098.9|13094.9|13095|13091|0
1617820500000|2021-04-07 18:35:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13096.5|13092.5|0
1617820800000|2021-04-07 18:40:00|13098.1|13094.1|13098.1|13094.1|13100.4|13096.4|13097.3|13093.3|1
1617821100000|2021-04-07 18:45:00|13099.7|13095.7|13099.7|13095.7|13100.4|13096.4|13098.1|13094.1|0
1617821400000|2021-04-07 18:50:00|13098.9|13094.9|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|0
1617821700000|2021-04-07 18:55:00|13100.4|13096.4|13098.1|13094.1|13100.4|13096.4|13096.5|13092.5|0
1617822000000|2021-04-07 19:00:00|13098.9|13094.9|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|0
1617822300000|2021-04-07 19:05:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|0
1617822600000|2021-04-07 19:10:00|13091.1|13087.1|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|0
1617822900000|2021-04-07 19:15:00|13091.1|13087.1|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|0
1617823200000|2021-04-07 19:20:00|13089.5|13085.5|13085.6|13081.6|13090.3|13086.3|13085.6|13081.6|0
1617823500000|2021-04-07 19:25:00|13086.4|13082.4|13084|13080|13087.2|13083.2|13084|13080|0
1617823800000|2021-04-07 19:30:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|0
1617824100000|2021-04-07 19:35:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|0
1617824400000|2021-04-07 19:40:00|13084.8|13080.8|13084|13080|13086.4|13082.4|13084|13080|0
1617824700000|2021-04-07 19:45:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13084|13080|0
1617825000000|2021-04-07 19:50:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13083.3|13079.3|0
1617825300000|2021-04-07 19:55:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|0
1617825600000|2021-04-07 20:00:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13082.5|13078.5|0
1617825900000|2021-04-07 20:05:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13082.5|13078.5|0
1617826200000|2021-04-07 20:10:00|13083.3|13079.3|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1617826500000|2021-04-07 20:15:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617826800000|2021-04-07 20:20:00|13086.4|13082.4|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1617827100000|2021-04-07 20:25:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13084|13080|0
1617827400000|2021-04-07 20:30:00|13083.3|13079.3|13080.9|13076.9|13083.3|13079.3|13080.9|13076.9|0
1617827700000|2021-04-07 20:35:00|13081.7|13077.7|13080.9|13076.9|13081.7|13077.7|13077.8|13073.8|0
1617828000000|2021-04-07 20:40:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1617828300000|2021-04-07 20:45:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|0
1617828600000|2021-04-07 20:50:00|13083.3|13079.3|13084|13080|13084|13080|13083.3|13079.3|0
1617828900000|2021-04-07 20:55:00|13084.8|13080.8|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|0
1617832800000|2021-04-07 22:00:00|13081.7|13077.7|13082.5|13078.5|13084|13080|13081.7|13077.7|0
1617833100000|2021-04-07 22:05:00|13081.7|13077.7|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1617834000000|2021-04-07 22:20:00|13082.5|13078.5|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1617834300000|2021-04-07 22:25:00|13083.3|13079.3|13081.7|13077.7|13083.3|13079.3|13081.7|13077.7|0
1617834600000|2021-04-07 22:30:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|0
1617835200000|2021-04-07 22:40:00|13084.8|13080.8|13086.4|13082.4|13086.4|13082.4|13084.8|13080.8|0
1617836100000|2021-04-07 22:55:00|13087.2|13083.2|13089.5|13085.5|13089.5|13085.5|13087.2|13083.2|0
1617836400000|2021-04-07 23:00:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1617836700000|2021-04-07 23:05:00|13087.9|13083.9|13087.9|13083.9|13089.5|13085.5|13087.9|13083.9|0
1617837300000|2021-04-07 23:15:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|4
1617837900000|2021-04-07 23:25:00|13087.9|13083.9|13086.4|13082.4|13087.9|13083.9|13085.6|13081.6|0
1617838200000|2021-04-07 23:30:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1617838800000|2021-04-07 23:40:00|13084.8|13080.8|13084|13080|13084.8|13080.8|13084|13080|0
1617839100000|2021-04-07 23:45:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1617839400000|2021-04-07 23:50:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617840000000|2021-04-08 00:00:00|13086.4|13082.4|13087.2|13083.2|13088.7|13084.7|13086.4|13082.4|0
1617840300000|2021-04-08 00:05:00|13087.9|13083.9|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1617840600000|2021-04-08 00:10:00|13087.9|13083.9|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1617840900000|2021-04-08 00:15:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1617841200000|2021-04-08 00:20:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13087.2|13083.2|0
1617841500000|2021-04-08 00:25:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1617842100000|2021-04-08 00:35:00|13087.9|13083.9|13087.2|13083.2|13087.9|13083.9|13085.6|13081.6|0
1617842400000|2021-04-08 00:40:00|13086.4|13082.4|13085.6|13081.6|13086.4|13082.4|13085.6|13081.6|0
1617842700000|2021-04-08 00:45:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084|13080|0
1617843000000|2021-04-08 00:50:00|13086.4|13082.4|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1617843300000|2021-04-08 00:55:00|13086.4|13082.4|13086.4|13082.4|13087.2|13083.2|13085.6|13081.6|0
1617843600000|2021-04-08 01:00:00|13087.2|13083.2|13087.9|13083.9|13089.5|13085.5|13087.2|13083.2|0
1617843900000|2021-04-08 01:05:00|13088.7|13084.7|13087.9|13083.9|13089.5|13085.5|13086.4|13082.4|0
1617844200000|2021-04-08 01:10:00|13086.4|13082.4|13087.9|13083.9|13087.9|13083.9|13086.4|13082.4|0
1617844500000|2021-04-08 01:15:00|13086.4|13082.4|13086.4|13082.4|13087.9|13083.9|13086.4|13082.4|0
1617844800000|2021-04-08 01:20:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13087.2|13083.2|0
1617845400000|2021-04-08 01:30:00|13087.2|13083.2|13086.4|13082.4|13087.9|13083.9|13086.4|13082.4|0
1617845700000|2021-04-08 01:35:00|13087.2|13083.2|13089.5|13085.5|13089.5|13085.5|13086.4|13082.4|0
1617846000000|2021-04-08 01:40:00|13090.3|13086.3|13089.5|13085.5|13090.3|13086.3|13089.5|13085.5|0
1617846600000|2021-04-08 01:50:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13087.2|13083.2|0
1617847200000|2021-04-08 02:00:00|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1617847800000|2021-04-08 02:10:00|13088.7|13084.7|13087.9|13083.9|13088.7|13084.7|13087.9|13083.9|0
1617849000000|2021-04-08 02:30:00|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|13088.7|13084.7|0
1617849600000|2021-04-08 02:40:00|13088.7|13084.7|13087.9|13083.9|13089.5|13085.5|13087.9|13083.9|0
1617849900000|2021-04-08 02:45:00|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1617850500000|2021-04-08 02:55:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13088.7|13084.7|0
1617851400000|2021-04-08 03:10:00|13087.9|13083.9|13087.9|13083.9|13089.5|13085.5|13087.9|13083.9|0
1617851700000|2021-04-08 03:15:00|13088.7|13084.7|13087.9|13083.9|13089.5|13085.5|13086.4|13082.4|0
1617852000000|2021-04-08 03:20:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13088.7|13084.7|0
1617852600000|2021-04-08 03:30:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1617852900000|2021-04-08 03:35:00|13090.3|13086.3|13091.1|13087.1|13091.1|13087.1|13089.5|13085.5|0
1617853200000|2021-04-08 03:40:00|13090.3|13086.3|13091.1|13087.1|13091.1|13087.1|13089.5|13085.5|0
1617853500000|2021-04-08 03:45:00|13090.3|13086.3|13089.5|13085.5|13091.1|13087.1|13089.5|13085.5|0
1617855600000|2021-04-08 04:20:00|||||||||1
1617856200000|2021-04-08 04:30:00|13091.1|13087.1|13089.5|13085.5|13091.1|13087.1|13089.5|13085.5|0
1617856800000|2021-04-08 04:40:00|13090.3|13086.3|13091.1|13087.1|13091.1|13087.1|13090.3|13086.3|0
1617857100000|2021-04-08 04:45:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13089.5|13085.5|1
1617858000000|2021-04-08 05:00:00|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|0
1617858300000|2021-04-08 05:05:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13088.7|13084.7|0
1617858900000|2021-04-08 05:15:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13088.7|13084.7|0
1617859500000|2021-04-08 05:25:00|13090.3|13086.3|13089.5|13085.5|13090.3|13086.3|13089.5|13085.5|0
1617859800000|2021-04-08 05:30:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13089.5|13085.5|0
1617860400000|2021-04-08 05:40:00|13089.5|13085.5|13089.5|13085.5|13090.3|13086.3|13089.5|13085.5|0
1617861000000|2021-04-08 05:50:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|0
1617861300000|2021-04-08 05:55:00|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|0
1617861600000|2021-04-08 06:00:00|13090.3|13086.3|13092.6|13088.6|13092.6|13088.6|13090.3|13086.3|0
1617861900000|2021-04-08 06:05:00|13093.4|13089.4|13092.6|13088.6|13094.2|13090.2|13092.6|13088.6|0
1617862200000|2021-04-08 06:10:00|13093.4|13089.4|13093.4|13089.4|13094.2|13090.2|13092.6|13088.6|0
1617862500000|2021-04-08 06:15:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13093.4|13089.4|0
1617862800000|2021-04-08 06:20:00|13093.4|13089.4|13094.2|13090.2|13094.2|13090.2|13093.4|13089.4|0
1617863100000|2021-04-08 06:25:00|13093.4|13089.4|13092.6|13088.6|13094.2|13090.2|13091.8|13087.8|0
1617863700000|2021-04-08 06:35:00|13091.8|13087.8|13091.1|13087.1|13091.8|13087.8|13090.3|13086.3|0
1617864000000|2021-04-08 06:40:00|13092.6|13088.6|13091.8|13087.8|13094.2|13090.2|13091.1|13087.1|0
1617864300000|2021-04-08 06:45:00|13092.6|13088.6|13091.1|13087.1|13092.6|13088.6|13091.1|13087.1|0
1617864600000|2021-04-08 06:50:00|||||||||1
1617864900000|2021-04-08 06:55:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.1|13087.1|0
1617865200000|2021-04-08 07:00:00|13094.2|13090.2|13097.3|13093.3|13098.1|13094.1|13092.6|13088.6|0
1617865500000|2021-04-08 07:05:00|13096.5|13092.5|13097.3|13093.3|13098.9|13094.9|13095.8|13091.8|0
1617865800000|2021-04-08 07:10:00|13096.5|13092.5|13097.3|13093.3|13097.3|13093.3|13095.8|13091.8|0
1617866100000|2021-04-08 07:15:00|13096.5|13092.5|13095.8|13091.8|13098.9|13094.9|13095|13091|0
1617866400000|2021-04-08 07:20:00|13096.5|13092.5|13095.8|13091.8|13097.3|13093.3|13095|13091|0
1617866700000|2021-04-08 07:25:00|13096.5|13092.5|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|0
1617867000000|2021-04-08 07:30:00|13095.8|13091.8|13095.8|13091.8|13095.8|13091.8|13094.2|13090.2|0
1617867300000|2021-04-08 07:35:00|13095|13091|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|0
1617867600000|2021-04-08 07:40:00|13096.5|13092.5|13097.3|13093.3|13097.3|13093.3|13096.5|13092.5|0
1617867900000|2021-04-08 07:45:00|13096.5|13092.5|13093.4|13089.4|13097.3|13093.3|13093.4|13089.4|0
1617868200000|2021-04-08 07:50:00|13094.2|13090.2|13098.9|13094.9|13098.9|13094.9|13094.2|13090.2|0
1617868500000|2021-04-08 07:55:00|13098.1|13094.1|13097.3|13093.3|13098.9|13094.9|13095.8|13091.8|0
1617868800000|2021-04-08 08:00:00|13098.1|13094.1|13097.3|13093.3|13098.9|13094.9|13096.5|13092.5|0
1617869100000|2021-04-08 08:05:00|13098.9|13094.9|13100.4|13096.4|13100.4|13096.4|13098.1|13094.1|0
1617869400000|2021-04-08 08:10:00|13102|13098|13100.4|13096.4|13102|13098|13098.9|13094.9|0
1617869700000|2021-04-08 08:15:00|13101.2|13097.2|13102|13098|13103.6|13099.6|13101.2|13097.2|0
1617870000000|2021-04-08 08:20:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|0
1617870300000|2021-04-08 08:25:00|13103.6|13099.6|13102|13098|13103.6|13099.6|13100.4|13096.4|0
1617870600000|2021-04-08 08:30:00|13102.8|13098.8|13102|13098|13102.8|13098.8|13100.4|13096.4|0
1617870900000|2021-04-08 08:35:00|13101.2|13097.2|13098.9|13094.9|13101.2|13097.2|13097.3|13093.3|0
1617871200000|2021-04-08 08:40:00|13099.7|13095.7|13098.9|13094.9|13099.7|13095.7|13097.3|13093.3|0
1617871500000|2021-04-08 08:45:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13097.3|13093.3|0
1617871800000|2021-04-08 08:50:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13095.8|13091.8|0
1617872100000|2021-04-08 08:55:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13098.9|13094.9|0
1617872400000|2021-04-08 09:00:00|13102|13098|13100.4|13096.4|13102|13098|13100.4|13096.4|0
1617872700000|2021-04-08 09:05:00|13101.2|13097.2|13102|13098|13102|13098|13100.4|13096.4|0
1617873000000|2021-04-08 09:10:00|13100.4|13096.4|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|0
1617873600000|2021-04-08 09:20:00|13097.3|13093.3|13097.3|13093.3|13098.9|13094.9|13097.3|13093.3|0
1617873900000|2021-04-08 09:25:00|13098.1|13094.1|13098.9|13094.9|13098.9|13094.9|13097.3|13093.3|0
1617874200000|2021-04-08 09:30:00|13097.3|13093.3|13098.9|13094.9|13098.9|13094.9|13097.3|13093.3|0
1617874500000|2021-04-08 09:35:00|13097.3|13093.3|13095.8|13091.8|13097.3|13093.3|13095.8|13091.8|0
1617874800000|2021-04-08 09:40:00|13097.3|13093.3|13098.9|13094.9|13098.9|13094.9|13095.8|13091.8|0
1617875100000|2021-04-08 09:45:00|13098.1|13094.1|13100.4|13096.4|13102|13098|13098.1|13094.1|0
1617875400000|2021-04-08 09:50:00|13101.2|13097.2|13102|13098|13102|13098|13100.4|13096.4|0
1617875700000|2021-04-08 09:55:00|13101.2|13097.2|13100.4|13096.4|13101.2|13097.2|13100.4|13096.4|0
1617876000000|2021-04-08 10:00:00|13102|13098|13100.4|13096.4|13102|13098|13100.4|13096.4|0
1617876300000|2021-04-08 10:05:00|13102|13098|13102|13098|13102|13098|13102|13098|0
1617876600000|2021-04-08 10:10:00|13102.8|13098.8|13102|13098|13102.8|13098.8|13102|13098|0
1617876900000|2021-04-08 10:15:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|0
1617877200000|2021-04-08 10:20:00|13102.8|13098.8|13103.6|13099.6|13103.6|13099.6|13102|13098|0
1617877800000|2021-04-08 10:30:00|13104.3|13100.3|13103.6|13099.6|13105.9|13101.9|13103.6|13099.6|0
1617878100000|2021-04-08 10:35:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1617878400000|2021-04-08 10:40:00|13104.3|13100.3|13105.1|13101.1|13105.9|13101.9|13103.6|13099.6|0
1617878700000|2021-04-08 10:45:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.1|13101.1|0
1617879000000|2021-04-08 10:50:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|0
1617879600000|2021-04-08 11:00:00|13103.6|13099.6|13105.1|13101.1|13105.9|13101.9|13103.6|13099.6|0
1617879900000|2021-04-08 11:05:00|13103.6|13099.6|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|0
1617880200000|2021-04-08 11:10:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1617880500000|2021-04-08 11:15:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1617880800000|2021-04-08 11:20:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|0
1617881100000|2021-04-08 11:25:00|13107.5|13103.5|13109|13105|13109.8|13105.8|13107.5|13103.5|1
1617881400000|2021-04-08 11:30:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1617881700000|2021-04-08 11:35:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13107.5|13103.5|0
1617882000000|2021-04-08 11:40:00|13108.3|13104.3|13109|13105|13110.6|13106.6|13107.5|13103.5|0
1617882300000|2021-04-08 11:45:00|13109.8|13105.8|13107.5|13103.5|13109.8|13105.8|13107.5|13103.5|0
1617882600000|2021-04-08 11:50:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|0
1617882900000|2021-04-08 11:55:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1617883200000|2021-04-08 12:00:00|13105.1|13101.1|13102.8|13098.8|13105.1|13101.1|13102|13098|0
1617883500000|2021-04-08 12:05:00|13102|13098|13100.4|13096.4|13102.8|13098.8|13100.4|13096.4|0
1617883800000|2021-04-08 12:10:00|13098.9|13094.9|13095.8|13091.8|13098.9|13094.9|13095|13091|0
1617884100000|2021-04-08 12:15:00|13096.5|13092.5|13097.3|13093.3|13098.9|13094.9|13095.8|13091.8|0
1617884400000|2021-04-08 12:20:00|13098.9|13094.9|13097.3|13093.3|13098.9|13094.9|13096.5|13092.5|0
1617884700000|2021-04-08 12:25:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|0
1617885000000|2021-04-08 12:30:00|13100.4|13096.4|13105.1|13101.1|13106.7|13102.7|13100.4|13096.4|0
1617885300000|2021-04-08 12:35:00|13104.3|13100.3|13105.1|13101.1|13105.9|13101.9|13103.6|13099.6|0
1617885600000|2021-04-08 12:40:00|13105.9|13101.9|13103.6|13099.6|13106.7|13102.7|13102|13098|0
1617885900000|2021-04-08 12:45:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13103.6|13099.6|0
1617886200000|2021-04-08 12:50:00|13106.7|13102.7|13106.7|13102.7|13108.3|13104.3|13105.1|13101.1|0
1617886500000|2021-04-08 12:55:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|0
1617886800000|2021-04-08 13:00:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13103.6|13099.6|0
1617887100000|2021-04-08 13:05:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1617887400000|2021-04-08 13:10:00|13105.9|13101.9|13102|13098|13106.7|13102.7|13102|13098|0
1617887700000|2021-04-08 13:15:00|13103.6|13099.6|13103.6|13099.6|13105.1|13101.1|13101.2|13097.2|1
1617888000000|2021-04-08 13:20:00|13104.3|13100.3|13102|13098|13104.3|13100.3|13100.4|13096.4|0
1617888300000|2021-04-08 13:25:00|13102.8|13098.8|13105.1|13101.1|13106.7|13102.7|13102.8|13098.8|0
1617888600000|2021-04-08 13:30:00|13105.9|13101.9|13109|13105|13110.6|13106.6|13105.1|13101.1|2
1617888900000|2021-04-08 13:35:00|13109.8|13105.8|13112.2|13108.2|13114.5|13110.5|13109.8|13105.8|0
1617889200000|2021-04-08 13:40:00|13112.9|13108.9|13116.1|13112.1|13116.8|13112.8|13112.2|13108.2|0
1617889500000|2021-04-08 13:45:00|13115.3|13111.3|13117.6|13113.6|13117.6|13113.6|13115.3|13111.3|0
1617889800000|2021-04-08 13:50:00|13118.4|13114.4|13116.1|13112.1|13118.4|13114.4|13115.3|13111.3|0
1617890100000|2021-04-08 13:55:00|13116.8|13112.8|13116.1|13112.1|13120|13116|13114.5|13110.5|6
1617890400000|2021-04-08 14:00:00|13115.3|13111.3|13112.2|13108.2|13116.1|13112.1|13112.2|13108.2|0
1617890700000|2021-04-08 14:05:00|13112.9|13108.9|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|0
1617891000000|2021-04-08 14:10:00|13112.9|13108.9|13114.5|13110.5|13115.3|13111.3|13112.2|13108.2|0
1617891300000|2021-04-08 14:15:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|0
1617891600000|2021-04-08 14:20:00|13111.4|13107.4|13109|13105|13112.2|13108.2|13109|13105|0
1617891900000|2021-04-08 14:25:00|13108.3|13104.3|13107.5|13103.5|13108.3|13104.3|13105.9|13101.9|0
1617892200000|2021-04-08 14:30:00|13105.9|13101.9|13108.3|13104.3|13110.6|13106.6|13105.9|13101.9|0
1617892500000|2021-04-08 14:35:00|13109|13105|13107.5|13103.5|13109.8|13105.8|13107.5|13103.5|0
1617892800000|2021-04-08 14:40:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1617893100000|2021-04-08 14:45:00|13109.8|13105.8|13108.3|13104.3|13110.6|13106.6|13108.3|13104.3|0
1617893400000|2021-04-08 14:50:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|0
1617893700000|2021-04-08 14:55:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617894000000|2021-04-08 15:00:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|0
1617894300000|2021-04-08 15:05:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617894600000|2021-04-08 15:10:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|0
1617894900000|2021-04-08 15:15:00|13103.6|13099.6|13105.9|13101.9|13106.7|13102.7|13103.6|13099.6|6
1617895200000|2021-04-08 15:20:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|0
1617895500000|2021-04-08 15:25:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|0
1617895800000|2021-04-08 15:30:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1617896100000|2021-04-08 15:35:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1617896400000|2021-04-08 15:40:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1617896700000|2021-04-08 15:45:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1617897000000|2021-04-08 15:50:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|0
1617897300000|2021-04-08 15:55:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1617897600000|2021-04-08 16:00:00|13110.6|13106.6|13112.2|13108.2|13112.9|13108.9|13110.6|13106.6|0
1617897900000|2021-04-08 16:05:00|13111.4|13107.4|13112.9|13108.9|13113.7|13109.7|13110.6|13106.6|0
1617898200000|2021-04-08 16:10:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1617898500000|2021-04-08 16:15:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|0
1617898800000|2021-04-08 16:20:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13112.9|13108.9|0
1617899100000|2021-04-08 16:25:00|13116.1|13112.1|13113.7|13109.7|13116.1|13112.1|13113.7|13109.7|0
1617899400000|2021-04-08 16:30:00|13114.5|13110.5|13115.3|13111.3|13116.1|13112.1|13114.5|13110.5|0
1617899700000|2021-04-08 16:35:00|13114.5|13110.5|13115.3|13111.3|13116.1|13112.1|13113.7|13109.7|0
1617900000000|2021-04-08 16:40:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|0
1617900300000|2021-04-08 16:45:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|0
1617900600000|2021-04-08 16:50:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|0
1617900900000|2021-04-08 16:55:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|0
1617901500000|2021-04-08 17:05:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|0
1617902100000|2021-04-08 17:15:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|0
1617902400000|2021-04-08 17:20:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|0
1617902700000|2021-04-08 17:25:00|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|31
1617903300000|2021-04-08 17:35:00|13116.8|13112.8|13119.2|13115.2|13119.2|13115.2|13116.8|13112.8|3
1617903600000|2021-04-08 17:40:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1617903900000|2021-04-08 17:45:00|13118.4|13114.4|13116.1|13112.1|13118.4|13114.4|13116.1|13112.1|3
1617904800000|2021-04-08 18:00:00|13116.8|13112.8|13117.6|13113.6|13117.6|13113.6|13116.1|13112.1|0
1617905100000|2021-04-08 18:05:00|13116.8|13112.8|13116.1|13112.1|13116.8|13112.8|13116.1|13112.1|0
1617905400000|2021-04-08 18:10:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|0
1617905700000|2021-04-08 18:15:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|0
1617906000000|2021-04-08 18:20:00|13116.1|13112.1|13116.8|13112.8|13117.6|13113.6|13116.1|13112.1|1
1617906300000|2021-04-08 18:25:00|13116.1|13112.1|13116.1|13112.1|13116.8|13112.8|13115.3|13111.3|0
1617906600000|2021-04-08 18:30:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13114.5|13110.5|0
1617906900000|2021-04-08 18:35:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|0
1617907200000|2021-04-08 18:40:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|0
1617907500000|2021-04-08 18:45:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|1
1617907800000|2021-04-08 18:50:00|13115.3|13111.3|13116.1|13112.1|13116.8|13112.8|13115.3|13111.3|0
1617908100000|2021-04-08 18:55:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.1|13112.1|0
1617908400000|2021-04-08 19:00:00|13119.2|13115.2|13117.6|13113.6|13119.2|13115.2|13116.1|13112.1|2
1617908700000|2021-04-08 19:05:00|13116.8|13112.8|13117.6|13113.6|13117.6|13113.6|13116.8|13112.8|0
1617909300000|2021-04-08 19:15:00|13118.4|13114.4|13118.4|13114.4|13119.2|13115.2|13117.6|13113.6|0
1617909600000|2021-04-08 19:20:00|13117.6|13113.6|13118.4|13114.4|13119.2|13115.2|13117.6|13113.6|0
1617909900000|2021-04-08 19:25:00|13117.6|13113.6|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|0
1617910500000|2021-04-08 19:35:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13116.8|13112.8|0
1617910800000|2021-04-08 19:40:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13116.8|13112.8|0
1617911100000|2021-04-08 19:45:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13117.6|13113.6|0
1617911400000|2021-04-08 19:50:00|13118.4|13114.4|13120.8|13116.8|13120.8|13116.8|13117.6|13113.6|0
1617911700000|2021-04-08 19:55:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13120|13116|0
1617912000000|2021-04-08 20:00:00|13120|13116|13120.8|13116.8|13121.5|13117.5|13120|13116|0
1617912300000|2021-04-08 20:05:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13120.8|13116.8|0
1617912900000|2021-04-08 20:15:00|13123.1|13119.1|13123.1|13119.1|13125.4|13121.4|13123.1|13119.1|1
1617913200000|2021-04-08 20:20:00|13123.9|13119.9|13124.7|13120.7|13125.4|13121.4|13123.9|13119.9|0
1617913500000|2021-04-08 20:25:00|13125.4|13121.4|13120.8|13116.8|13125.4|13121.4|13120.8|13116.8|0
1617913800000|2021-04-08 20:30:00|13121.5|13117.5|13120.8|13116.8|13122.3|13118.3|13120.8|13116.8|0
1617914100000|2021-04-08 20:35:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1617914400000|2021-04-08 20:40:00|13121.5|13117.5|13120.8|13116.8|13122.3|13118.3|13120.8|13116.8|0
1617914700000|2021-04-08 20:45:00|13121.5|13117.5|13122.3|13118.3|13123.9|13119.9|13119.2|13115.2|0
1617915000000|2021-04-08 20:50:00|13123.9|13119.9|13122.3|13118.3|13123.9|13119.9|13121.5|13117.5|0
1617915300000|2021-04-08 20:55:00|13121.5|13117.5|13122.3|13118.3|13123.9|13119.9|13121.5|13117.5|0
1617919200000|2021-04-08 22:00:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13119.2|13115.2|0
1617919500000|2021-04-08 22:05:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1617919800000|2021-04-08 22:10:00|13118.4|13114.4|13118.4|13114.4|13119.2|13115.2|13118.4|13114.4|0
1617920100000|2021-04-08 22:15:00|13119.2|13115.2|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1617920400000|2021-04-08 22:20:00|13120|13116|13119.2|13115.2|13120|13116|13118.4|13114.4|0
1617920700000|2021-04-08 22:25:00|13118.4|13114.4|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|0
1617921000000|2021-04-08 22:30:00|13118.4|13114.4|13118.4|13114.4|13119.2|13115.2|13118.4|13114.4|0
1617921300000|2021-04-08 22:35:00|13119.2|13115.2|13119.2|13115.2|13120.8|13116.8|13118.4|13114.4|0
1617921600000|2021-04-08 22:40:00|13118.4|13114.4|13119.2|13115.2|13119.2|13115.2|13118.4|13114.4|0
1617922200000|2021-04-08 22:50:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1617922500000|2021-04-08 22:55:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|0
1617922800000|2021-04-08 23:00:00|13120|13116|13120|13116|13120|13116|13120|13116|0
1617923100000|2021-04-08 23:05:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1617923700000|2021-04-08 23:15:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13120.8|13116.8|0
1617924600000|2021-04-08 23:30:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1617924900000|2021-04-08 23:35:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1617925800000|2021-04-08 23:50:00|13116.1|13112.1|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|0
1617926100000|2021-04-08 23:55:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|0
1617926700000|2021-04-09 00:05:00|13116.8|13112.8|13117.6|13113.6|13117.6|13113.6|13116.1|13112.1|0
1617927000000|2021-04-09 00:10:00|13116.8|13112.8|13116.1|13112.1|13116.8|13112.8|13115.3|13111.3|0
1617927300000|2021-04-09 00:15:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13114.5|13110.5|0
1617927600000|2021-04-09 00:20:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|0
1617928500000|2021-04-09 00:35:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13120|13116|3
1617928800000|2021-04-09 00:40:00|13119.2|13115.2|13120|13116|13120|13116|13118.4|13114.4|0
1617929100000|2021-04-09 00:45:00|13119.2|13115.2|13120|13116|13120|13116|13118.4|13114.4|0
1617929400000|2021-04-09 00:50:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1617929700000|2021-04-09 00:55:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13120.8|13116.8|0
1617930000000|2021-04-09 01:00:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1617930300000|2021-04-09 01:05:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1617930900000|2021-04-09 01:15:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1617931500000|2021-04-09 01:25:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1617931800000|2021-04-09 01:30:00|13121.5|13117.5|13121.5|13117.5|13122.3|13118.3|13121.5|13117.5|0
1617932100000|2021-04-09 01:35:00|13122.3|13118.3|13121.5|13117.5|13122.3|13118.3|13121.5|13117.5|0
1617932400000|2021-04-09 01:40:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1617932700000|2021-04-09 01:45:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1617933300000|2021-04-09 01:55:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|0
1617933600000|2021-04-09 02:00:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13119.2|13115.2|0
1617933900000|2021-04-09 02:05:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1617934500000|2021-04-09 02:15:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|0
1617934800000|2021-04-09 02:20:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1617935100000|2021-04-09 02:25:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1617936300000|2021-04-09 02:45:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1617936900000|2021-04-09 02:55:00|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|0
1617937200000|2021-04-09 03:00:00|13114.5|13110.5|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|0
1617938700000|2021-04-09 03:25:00|13114.5|13110.5|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|0
1617939000000|2021-04-09 03:30:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|0
1617939300000|2021-04-09 03:35:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|0
1617939600000|2021-04-09 03:40:00|13116.1|13112.1|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|0
1617939900000|2021-04-09 03:45:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|0
1617941100000|2021-04-09 04:05:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|0
1617942900000|2021-04-09 04:35:00|13119.2|13115.2|13120|13116|13120.8|13116.8|13119.2|13115.2|0
1617943200000|2021-04-09 04:40:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|0
1617943500000|2021-04-09 04:45:00|13119.2|13115.2|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1617944700000|2021-04-09 05:05:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|0
1617945000000|2021-04-09 05:10:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|0
1617945300000|2021-04-09 05:15:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|0
1617945600000|2021-04-09 05:20:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1617945900000|2021-04-09 05:25:00|13112.9|13108.9|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|0
1617946200000|2021-04-09 05:30:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|0
1617946500000|2021-04-09 05:35:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1617946800000|2021-04-09 05:40:00|13111.4|13107.4|13109|13105|13111.4|13107.4|13109|13105|0
1617947100000|2021-04-09 05:45:00|13108.3|13104.3|13105.9|13101.9|13108.3|13104.3|13105.9|13101.9|0
1617947400000|2021-04-09 05:50:00|13105.1|13101.1|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|0
1617948000000|2021-04-09 06:00:00|13106.7|13102.7|13101.2|13097.2|13106.7|13102.7|13101.2|13097.2|0
1617948300000|2021-04-09 06:05:00|13102|13098|13105.9|13101.9|13105.9|13101.9|13102|13098|0
1617948600000|2021-04-09 06:10:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13102.8|13098.8|0
1617948900000|2021-04-09 06:15:00|13103.6|13099.6|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|0
1617949200000|2021-04-09 06:20:00|13102|13098|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|0
1617949500000|2021-04-09 06:25:00|13102|13098|13101.2|13097.2|13102.8|13098.8|13100.4|13096.4|0
1617949800000|2021-04-09 06:30:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1617950100000|2021-04-09 06:35:00|13100.4|13096.4|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|0
1617950400000|2021-04-09 06:40:00|13098.9|13094.9|13101.2|13097.2|13101.2|13097.2|13098.9|13094.9|0
1617950700000|2021-04-09 06:45:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1617951000000|2021-04-09 06:50:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|0
1617951300000|2021-04-09 06:55:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1617951600000|2021-04-09 07:00:00|13100.4|13096.4|13098.1|13094.1|13100.4|13096.4|13096.5|13092.5|0
1617951900000|2021-04-09 07:05:00|13097.3|13093.3|13095|13091|13098.1|13094.1|13093.4|13089.4|0
1617952200000|2021-04-09 07:10:00|13094.2|13090.2|13091.8|13087.8|13095|13091|13090.3|13086.3|0
1617952500000|2021-04-09 07:15:00|13091.1|13087.1|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|0
1617952800000|2021-04-09 07:20:00|13092.6|13088.6|13095|13091|13095|13091|13092.6|13088.6|0
1617953100000|2021-04-09 07:25:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|0
1617953400000|2021-04-09 07:30:00|13091.1|13087.1|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|0
1617953700000|2021-04-09 07:35:00|13091.1|13087.1|13087.2|13083.2|13091.8|13087.8|13087.2|13083.2|0
1617954000000|2021-04-09 07:40:00|13086.4|13082.4|13088.7|13084.7|13090.3|13086.3|13085.6|13081.6|3
1617954300000|2021-04-09 07:45:00|13089.5|13085.5|13090.3|13086.3|13091.8|13087.8|13089.5|13085.5|1
1617954600000|2021-04-09 07:50:00|13091.1|13087.1|13087.2|13083.2|13091.1|13087.1|13087.2|13083.2|0
1617954900000|2021-04-09 07:55:00|13086.4|13082.4|13088.7|13084.7|13088.7|13084.7|13086.4|13082.4|0
1617955200000|2021-04-09 08:00:00|13087.9|13083.9|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|0
1617955500000|2021-04-09 08:05:00|13089.5|13085.5|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|0
1617955800000|2021-04-09 08:10:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1617956100000|2021-04-09 08:15:00|13087.9|13083.9|13091.8|13087.8|13091.8|13087.8|13087.2|13083.2|1
1617956400000|2021-04-09 08:20:00|13091.1|13087.1|13090.3|13086.3|13091.8|13087.8|13089.5|13085.5|0
1617956700000|2021-04-09 08:25:00|13089.5|13085.5|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|0
1617957000000|2021-04-09 08:30:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1617957300000|2021-04-09 08:35:00|13092.6|13088.6|13091.1|13087.1|13093.4|13089.4|13090.3|13086.3|0
1617957600000|2021-04-09 08:40:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|0
1617957900000|2021-04-09 08:45:00|13091.1|13087.1|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|0
1617958200000|2021-04-09 08:50:00|13089.5|13085.5|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|0
1617958500000|2021-04-09 08:55:00|13091.1|13087.1|13088.7|13084.7|13091.1|13087.1|13087.2|13083.2|0
1617958800000|2021-04-09 09:00:00|13089.5|13085.5|13090.3|13086.3|13091.1|13087.1|13088.7|13084.7|0
1617959100000|2021-04-09 09:05:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1617959400000|2021-04-09 09:10:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1617959700000|2021-04-09 09:15:00|13092.6|13088.6|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|0
1617960000000|2021-04-09 09:20:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1617960300000|2021-04-09 09:25:00|13091.1|13087.1|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|0
1617960600000|2021-04-09 09:30:00|13092.6|13088.6|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|0
1617960900000|2021-04-09 09:35:00|13092.6|13088.6|13093.4|13089.4|13094.2|13090.2|13092.6|13088.6|0
1617961200000|2021-04-09 09:40:00|13092.6|13088.6|13091.8|13087.8|13094.2|13090.2|13091.8|13087.8|0
1617961500000|2021-04-09 09:45:00|13092.6|13088.6|13091.8|13087.8|13092.6|13088.6|13091.8|13087.8|0
1617961800000|2021-04-09 09:50:00|13091.1|13087.1|13091.8|13087.8|13092.6|13088.6|13090.3|13086.3|0
1617962100000|2021-04-09 09:55:00|13091.1|13087.1|13090.3|13086.3|13091.1|13087.1|13089.5|13085.5|0
1617962400000|2021-04-09 10:00:00|13091.1|13087.1|13087.9|13083.9|13091.1|13087.1|13087.9|13083.9|0
1617962700000|2021-04-09 10:05:00|13088.7|13084.7|13087.9|13083.9|13089.5|13085.5|13086.4|13082.4|0
1617963000000|2021-04-09 10:10:00|13087.2|13083.2|13084.8|13080.8|13087.2|13083.2|13084.8|13080.8|0
1617963300000|2021-04-09 10:15:00|13083.3|13079.3|13084.8|13080.8|13084.8|13080.8|13083.3|13079.3|0
1617963600000|2021-04-09 10:20:00|13083.3|13079.3|13086.4|13082.4|13086.4|13082.4|13083.3|13079.3|0
1617963900000|2021-04-09 10:25:00|13085.6|13081.6|13086.4|13082.4|13086.4|13082.4|13085.6|13081.6|0
1617964200000|2021-04-09 10:30:00|13087.2|13083.2|13083.3|13079.3|13087.9|13083.9|13083.3|13079.3|0
1617964500000|2021-04-09 10:35:00|13084|13080|13083.3|13079.3|13084.8|13080.8|13083.3|13079.3|0
1617964800000|2021-04-09 10:40:00|13082.5|13078.5|13083.3|13079.3|13083.3|13079.3|13081.7|13077.7|0
1617965100000|2021-04-09 10:45:00|13084|13080|13081.7|13077.7|13084|13080|13081.7|13077.7|0
1617965400000|2021-04-09 10:50:00|13082.5|13078.5|13083.3|13079.3|13083.3|13079.3|13081.7|13077.7|0
1617965700000|2021-04-09 10:55:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13083.3|13079.3|0
1617966000000|2021-04-09 11:00:00|13084|13080|13086.4|13082.4|13086.4|13082.4|13083.3|13079.3|0
1617966300000|2021-04-09 11:05:00|13084.8|13080.8|13086.4|13082.4|13086.4|13082.4|13084.8|13080.8|0
1617966600000|2021-04-09 11:10:00|13087.2|13083.2|13086.4|13082.4|13087.9|13083.9|13086.4|13082.4|0
1617966900000|2021-04-09 11:15:00|13087.2|13083.2|13087.9|13083.9|13089.5|13085.5|13086.4|13082.4|0
1617967200000|2021-04-09 11:20:00|13088.7|13084.7|13089.5|13085.5|13090.3|13086.3|13087.9|13083.9|0
1617967500000|2021-04-09 11:25:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.9|13083.9|0
1617967800000|2021-04-09 11:30:00|13087.9|13083.9|13086.4|13082.4|13089.5|13085.5|13084.8|13080.8|0
1617968100000|2021-04-09 11:35:00|13085.6|13081.6|13084.8|13080.8|13086.4|13082.4|13083.3|13079.3|0
1617968400000|2021-04-09 11:40:00|13086.4|13082.4|13083.3|13079.3|13086.4|13082.4|13083.3|13079.3|0
1617968700000|2021-04-09 11:45:00|13081.7|13077.7|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1617969000000|2021-04-09 11:50:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|0
1617969300000|2021-04-09 11:55:00|13080.1|13076.1|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|0
1617969600000|2021-04-09 12:00:00|13080.1|13076.1|13080.9|13076.9|13080.9|13076.9|13078.6|13074.6|0
1617969900000|2021-04-09 12:05:00|13081.7|13077.7|13080.9|13076.9|13083.3|13079.3|13079.3|13075.3|0
1617970200000|2021-04-09 12:10:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|0
1617970500000|2021-04-09 12:15:00|13081.7|13077.7|13083.3|13079.3|13083.3|13079.3|13081.7|13077.7|0
1617970800000|2021-04-09 12:20:00|13082.5|13078.5|13076.2|13072.2|13082.5|13078.5|13076.2|13072.2|0
1617971100000|2021-04-09 12:25:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13074.7|13070.7|0
1617971400000|2021-04-09 12:30:00|13077.8|13073.8|13075.4|13071.4|13078.6|13074.6|13074.7|13070.7|0
1617971700000|2021-04-09 12:35:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|0
1617972000000|2021-04-09 12:40:00|13071.5|13067.5|13072.3|13068.3|13073.9|13069.9|13070.8|13066.8|0
1617972300000|2021-04-09 12:45:00|13071.5|13067.5|13066.1|13062.1|13072.3|13068.3|13066.1|13062.1|0
1617972600000|2021-04-09 12:50:00|13064.5|13060.5|13066.1|13062.1|13067.6|13063.6|13064.5|13060.5|0
1617972900000|2021-04-09 12:55:00|13064.5|13060.5|13068.4|13064.4|13070.8|13066.8|13064.5|13060.5|0
1617973200000|2021-04-09 13:00:00|13067.6|13063.6|13066.1|13062.1|13068.4|13064.4|13065.3|13061.3|0
1617973500000|2021-04-09 13:05:00|13065.3|13061.3|13063.7|13059.7|13067.6|13063.6|13062.2|13058.2|0
1617973800000|2021-04-09 13:10:00|13064.5|13060.5|13068.4|13064.4|13068.4|13064.4|13062.9|13058.9|0
1617974100000|2021-04-09 13:15:00|13067.6|13063.6|13069.2|13065.2|13071.5|13067.5|13066.8|13062.8|0
1617974400000|2021-04-09 13:20:00|13070|13066|13073.9|13069.9|13075.4|13071.4|13069.2|13065.2|0
1617974700000|2021-04-09 13:25:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13073.9|13069.9|0
1617975000000|2021-04-09 13:30:00|13077|13073|13075.4|13071.4|13079.3|13075.3|13075.4|13071.4|0
1617975300000|2021-04-09 13:35:00|13076.2|13072.2|13070.8|13066.8|13076.2|13072.2|13069.2|13065.2|0
1617975600000|2021-04-09 13:40:00|13069.2|13065.2|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|0
1617975900000|2021-04-09 13:45:00|13074.7|13070.7|13077.8|13073.8|13079.3|13075.3|13073.9|13069.9|12
1617976200000|2021-04-09 13:50:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13077.8|13073.8|0
1617976500000|2021-04-09 13:55:00|13081.7|13077.7|13082.5|13078.5|13084|13080|13080.9|13076.9|0
1617976800000|2021-04-09 14:00:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13080.9|13076.9|0
1617977100000|2021-04-09 14:05:00|13084|13080|13084|13080|13084.8|13080.8|13082.5|13078.5|0
1617977400000|2021-04-09 14:10:00|13083.3|13079.3|13085.6|13081.6|13087.2|13083.2|13082.5|13078.5|0
1617977700000|2021-04-09 14:15:00|13084.8|13080.8|13085.6|13081.6|13087.2|13083.2|13084|13080|0
1617978000000|2021-04-09 14:20:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1617978300000|2021-04-09 14:25:00|13090.3|13086.3|13092.6|13088.6|13092.6|13088.6|13090.3|13086.3|1
1617978600000|2021-04-09 14:30:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13087.2|13083.2|1
1617978900000|2021-04-09 14:35:00|13089.5|13085.5|13090.3|13086.3|13092.6|13088.6|13088.7|13084.7|0
1617979200000|2021-04-09 14:40:00|13091.1|13087.1|13092.6|13088.6|13092.6|13088.6|13089.5|13085.5|0
1617979500000|2021-04-09 14:45:00|13091.8|13087.8|13091.8|13087.8|13092.6|13088.6|13091.1|13087.1|0
1617979800000|2021-04-09 14:50:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13089.5|13085.5|0
1617980100000|2021-04-09 14:55:00|13091.1|13087.1|13090.3|13086.3|13091.1|13087.1|13090.3|13086.3|0
1617980400000|2021-04-09 15:00:00|13089.5|13085.5|13087.2|13083.2|13090.3|13086.3|13085.6|13081.6|0
1617980700000|2021-04-09 15:05:00|13086.4|13082.4|13089.5|13085.5|13090.3|13086.3|13086.4|13082.4|0
1617981000000|2021-04-09 15:10:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13089.5|13085.5|0
1617981600000|2021-04-09 15:20:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13091.1|13087.1|0
1617981900000|2021-04-09 15:25:00|13091.1|13087.1|13089.5|13085.5|13091.8|13087.8|13088.7|13084.7|0
1617982200000|2021-04-09 15:30:00|13090.3|13086.3|13091.1|13087.1|13091.8|13087.8|13088.7|13084.7|0
1617982500000|2021-04-09 15:35:00|13090.3|13086.3|13095.8|13091.8|13095.8|13091.8|13090.3|13086.3|1
1617982800000|2021-04-09 15:40:00|13095|13091|13098.9|13094.9|13102|13098|13095|13091|1
1617983100000|2021-04-09 15:45:00|13098.1|13094.1|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|0
1617983400000|2021-04-09 15:50:00|13102|13098|13104.3|13100.3|13105.1|13101.1|13100.4|13096.4|0
1617983700000|2021-04-09 15:55:00|13103.6|13099.6|13105.1|13101.1|13106.7|13102.7|13102.8|13098.8|0
1617984000000|2021-04-09 16:00:00|13104.3|13100.3|13105.1|13101.1|13105.9|13101.9|13101.2|13097.2|0
1617984300000|2021-04-09 16:05:00|13104.3|13100.3|13099.7|13095.7|13105.9|13101.9|13098.9|13094.9|1
1617984600000|2021-04-09 16:10:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|0
1617984900000|2021-04-09 16:15:00|13098.9|13094.9|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|2
1617985200000|2021-04-09 16:20:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13098.9|13094.9|0
1617985500000|2021-04-09 16:25:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13098.9|13094.9|0
1617985800000|2021-04-09 16:30:00|13101.2|13097.2|13100.4|13096.4|13101.2|13097.2|13098.9|13094.9|1
1617986100000|2021-04-09 16:35:00|13099.7|13095.7|13099.7|13095.7|13100.4|13096.4|13099.7|13095.7|3
1617986400000|2021-04-09 16:40:00|13098.9|13094.9|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|0
1617986700000|2021-04-09 16:45:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1617987000000|2021-04-09 16:50:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|0
1617987300000|2021-04-09 16:55:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13099.7|13095.7|0
1617987600000|2021-04-09 17:00:00|13099.7|13095.7|13098.9|13094.9|13102|13098|13098.9|13094.9|0
1617987900000|2021-04-09 17:05:00|13099.7|13095.7|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|0
1617988200000|2021-04-09 17:10:00|13096.5|13092.5|13098.9|13094.9|13100.4|13096.4|13096.5|13092.5|7
1617988500000|2021-04-09 17:15:00|13099.7|13095.7|13099.7|13095.7|13100.4|13096.4|13098.9|13094.9|0
1617988800000|2021-04-09 17:20:00|13098.9|13094.9|13098.9|13094.9|13100.4|13096.4|13098.9|13094.9|0
1617989100000|2021-04-09 17:25:00|13099.7|13095.7|13098.9|13094.9|13099.7|13095.7|13098.9|13094.9|0
1617989400000|2021-04-09 17:30:00|13099.7|13095.7|13100.4|13096.4|13102.8|13098.8|13098.9|13094.9|0
1617989700000|2021-04-09 17:35:00|13101.2|13097.2|13098.9|13094.9|13102|13098|13098.9|13094.9|0
1617990000000|2021-04-09 17:40:00|13098.1|13094.1|13095|13091|13098.9|13094.9|13095|13091|0
1617990300000|2021-04-09 17:45:00|13095.8|13091.8|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|0
1617990600000|2021-04-09 17:50:00|13096.5|13092.5|13095.8|13091.8|13097.3|13093.3|13095.8|13091.8|0
1617990900000|2021-04-09 17:55:00|13096.5|13092.5|13095|13091|13097.3|13093.3|13095|13091|0
1617991200000|2021-04-09 18:00:00|13095.8|13091.8|13095|13091|13095.8|13091.8|13095|13091|0
1617991500000|2021-04-09 18:05:00|13095.8|13091.8|13095|13091|13096.5|13092.5|13095|13091|0
1617991800000|2021-04-09 18:10:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|0
1617992100000|2021-04-09 18:15:00|13092.6|13088.6|13091.1|13087.1|13092.6|13088.6|13091.1|13087.1|1
1617992400000|2021-04-09 18:20:00|13090.3|13086.3|13089.5|13085.5|13091.1|13087.1|13089.5|13085.5|0
1617992700000|2021-04-09 18:25:00|13090.3|13086.3|13089.5|13085.5|13091.1|13087.1|13087.9|13083.9|0
1617993000000|2021-04-09 18:30:00|13090.3|13086.3|13089.5|13085.5|13092.6|13088.6|13087.9|13083.9|0
1617993300000|2021-04-09 18:35:00|13090.3|13086.3|13089.5|13085.5|13090.3|13086.3|13088.7|13084.7|0
1617993600000|2021-04-09 18:40:00|13088.7|13084.7|13089.5|13085.5|13090.3|13086.3|13087.9|13083.9|0
1617993900000|2021-04-09 18:45:00|13090.3|13086.3|13090.3|13086.3|13091.1|13087.1|13089.5|13085.5|0
1617994200000|2021-04-09 18:50:00|13089.5|13085.5|13091.1|13087.1|13091.1|13087.1|13089.5|13085.5|0
1617994500000|2021-04-09 18:55:00|13090.3|13086.3|13089.5|13085.5|13090.3|13086.3|13087.9|13083.9|0
1617994800000|2021-04-09 19:00:00|13088.7|13084.7|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|0
1617995100000|2021-04-09 19:05:00|13090.3|13086.3|13090.3|13086.3|13091.1|13087.1|13089.5|13085.5|0
1617995400000|2021-04-09 19:10:00|13091.1|13087.1|13091.1|13087.1|13091.1|13087.1|13090.3|13086.3|0
1617995700000|2021-04-09 19:15:00|13091.8|13087.8|13091.8|13087.8|13092.6|13088.6|13091.1|13087.1|0
1617996000000|2021-04-09 19:20:00|13092.6|13088.6|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|0
1617996300000|2021-04-09 19:25:00|13095|13091|13093.4|13089.4|13095|13091|13092.6|13088.6|0
1617996600000|2021-04-09 19:30:00|13092.6|13088.6|13092.6|13088.6|13093.4|13089.4|13091.8|13087.8|0
1617996900000|2021-04-09 19:35:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|0
1617997200000|2021-04-09 19:40:00|13092.6|13088.6|13093.4|13089.4|13095.8|13091.8|13092.6|13088.6|0
1617997500000|2021-04-09 19:45:00|13094.2|13090.2|13094.2|13090.2|13095.8|13091.8|13093.4|13089.4|0
1617997800000|2021-04-09 19:50:00|13093.4|13089.4|13092.6|13088.6|13093.4|13089.4|13092.6|13088.6|0
1617998100000|2021-04-09 19:55:00|13094.2|13090.2|13092.6|13088.6|13094.2|13090.2|13092.6|13088.6|0
1617998400000|2021-04-09 20:00:00|13093.4|13089.4|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|0
1617998700000|2021-04-09 20:05:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13094.2|13090.2|0
1617999000000|2021-04-09 20:10:00|13095|13091|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|0
1617999300000|2021-04-09 20:15:00|13098.1|13094.1|13098.1|13094.1|13100.4|13096.4|13097.3|13093.3|0
1617999600000|2021-04-09 20:20:00|13097.3|13093.3|13095.8|13091.8|13097.3|13093.3|13095.8|13091.8|0
1617999900000|2021-04-09 20:25:00|13095|13091|13091.1|13087.1|13095|13091|13090.3|13086.3|1
1618000200000|2021-04-09 20:30:00|13090.3|13086.3|13092.6|13088.6|13092.6|13088.6|13090.3|13086.3|0
1618000500000|2021-04-09 20:35:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13093.4|13089.4|1
1618000800000|2021-04-09 20:40:00|13093.4|13089.4|13092.6|13088.6|13094.2|13090.2|13092.6|13088.6|0
1618001100000|2021-04-09 20:45:00|13093.4|13089.4|13092.6|13088.6|13094.2|13090.2|13092.6|13088.6|0
1618001700000|2021-04-09 20:55:00|13093.4|13089.4|13093.4|13089.4|13094.2|13090.2|13092.6|13088.6|0
1618178400000|2021-04-11 22:00:00|13091.1|13087.1|13087.9|13083.9|13091.1|13087.1|13087.9|13083.9|0
1618178700000|2021-04-11 22:05:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13087.2|13083.2|0
1618179000000|2021-04-11 22:10:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13086.4|13082.4|0
1618179300000|2021-04-11 22:15:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13086.4|13082.4|0
1618179900000|2021-04-11 22:25:00|13087.2|13083.2|13086.4|13082.4|13087.2|13083.2|13086.4|13082.4|0
1618180200000|2021-04-11 22:30:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13086.4|13082.4|0
1618180800000|2021-04-11 22:40:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13087.2|13083.2|0
1618181400000|2021-04-11 22:50:00|13087.2|13083.2|13086.4|13082.4|13087.2|13083.2|13086.4|13082.4|0
1618181700000|2021-04-11 22:55:00|13085.6|13081.6|13084.8|13080.8|13086.4|13082.4|13084.8|13080.8|0
1618182000000|2021-04-11 23:00:00|13083.3|13079.3|13083.3|13079.3|13084.8|13080.8|13083.3|13079.3|0
1618182300000|2021-04-11 23:05:00|13084|13080|13084.8|13080.8|13084.8|13080.8|13083.3|13079.3|0
1618182600000|2021-04-11 23:10:00|13084|13080|13082.5|13078.5|13084.8|13080.8|13082.5|13078.5|9
1618182900000|2021-04-11 23:15:00|13079.3|13075.3|13081.7|13077.7|13083.3|13079.3|13079.3|13075.3|22
1618183200000|2021-04-11 23:20:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|6
1618183500000|2021-04-11 23:25:00|13083.3|13079.3|13083.3|13079.3|13084|13080|13082.5|13078.5|0
1618183800000|2021-04-11 23:30:00|13082.5|13078.5|13081.7|13077.7|13083.3|13079.3|13081.7|13077.7|0
1618184100000|2021-04-11 23:35:00|13080.1|13076.1|13080.1|13076.1|13080.9|13076.9|13080.1|13076.1|0
1618185000000|2021-04-11 23:50:00|13080.9|13076.9|13080.1|13076.1|13081.7|13077.7|13080.1|13076.1|0
1618185600000|2021-04-12 00:00:00|13078.6|13074.6|13077.8|13073.8|13080.1|13076.1|13077.8|13073.8|1
1618185900000|2021-04-12 00:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13078.6|13074.6|0
1618186800000|2021-04-12 00:20:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|0
1618187100000|2021-04-12 00:25:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13080.1|13076.1|0
1618187400000|2021-04-12 00:30:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.1|13076.1|5
1618188000000|2021-04-12 00:40:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1618188600000|2021-04-12 00:50:00|13083.3|13079.3|13082.5|13078.5|13084|13080|13082.5|13078.5|0
1618189200000|2021-04-12 01:00:00|13083.3|13079.3|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|0
1618189500000|2021-04-12 01:05:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|0
1618189800000|2021-04-12 01:10:00|13086.4|13082.4|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|0
1618190100000|2021-04-12 01:15:00|13086.4|13082.4|13084|13080|13087.2|13083.2|13084|13080|0
1618190400000|2021-04-12 01:20:00|13084.8|13080.8|13085.6|13081.6|13085.6|13081.6|13084.8|13080.8|0
1618191000000|2021-04-12 01:30:00|13086.4|13082.4|13088.7|13084.7|13090.3|13086.3|13086.4|13082.4|0
1618191300000|2021-04-12 01:35:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|0
1618191600000|2021-04-12 01:40:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1618191900000|2021-04-12 01:45:00|13087.9|13083.9|13088.7|13084.7|13090.3|13086.3|13087.9|13083.9|0
1618192500000|2021-04-12 01:55:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1618192800000|2021-04-12 02:00:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1618193400000|2021-04-12 02:10:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|0
1618193700000|2021-04-12 02:15:00|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|0
1618194000000|2021-04-12 02:20:00|13090.3|13086.3|13094.2|13090.2|13095.8|13091.8|13089.5|13085.5|0
1618194300000|2021-04-12 02:25:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13094.2|13090.2|0
1618194600000|2021-04-12 02:30:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13095|13091|0
1618194900000|2021-04-12 02:35:00|13094.2|13090.2|13096.5|13092.5|13097.3|13093.3|13094.2|13090.2|0
1618195200000|2021-04-12 02:40:00|13095.8|13091.8|13095.8|13091.8|13096.5|13092.5|13095.8|13091.8|0
1618195800000|2021-04-12 02:50:00|13095|13091|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618196100000|2021-04-12 02:55:00|13095|13091|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618197300000|2021-04-12 03:15:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618197600000|2021-04-12 03:20:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618197900000|2021-04-12 03:25:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618198200000|2021-04-12 03:30:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618199400000|2021-04-12 03:50:00|13095.8|13091.8|13095.8|13091.8|13095.8|13091.8|13095.8|13091.8|0
1618200600000|2021-04-12 04:10:00|13095|13091|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618200900000|2021-04-12 04:15:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13095|13091|0
1618201200000|2021-04-12 04:20:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|0
1618201500000|2021-04-12 04:25:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|0
1618202100000|2021-04-12 04:35:00|13093.4|13089.4|13092.6|13088.6|13093.4|13089.4|13092.6|13088.6|0
1618202400000|2021-04-12 04:40:00|13094.2|13090.2|13095|13091|13095|13091|13094.2|13090.2|0
1618203000000|2021-04-12 04:50:00|13094.2|13090.2|13092.6|13088.6|13094.2|13090.2|13091.8|13087.8|0
1618203300000|2021-04-12 04:55:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|0
1618203600000|2021-04-12 05:00:00|13092.6|13088.6|13091.8|13087.8|13092.6|13088.6|13091.8|13087.8|0
1618203900000|2021-04-12 05:05:00|13092.6|13088.6|13091.8|13087.8|13092.6|13088.6|13091.8|13087.8|0
1618204200000|2021-04-12 05:10:00|13092.6|13088.6|13092.6|13088.6|13093.4|13089.4|13091.8|13087.8|1
1618204500000|2021-04-12 05:15:00|13093.4|13089.4|13092.6|13088.6|13093.4|13089.4|13091.8|13087.8|0
1618204800000|2021-04-12 05:20:00|13093.4|13089.4|13092.6|13088.6|13093.4|13089.4|13090.3|13086.3|0
1618205100000|2021-04-12 05:25:00|13093.4|13089.4|13091.1|13087.1|13093.4|13089.4|13091.1|13087.1|0
1618205400000|2021-04-12 05:30:00|13091.8|13087.8|13092.6|13088.6|13092.6|13088.6|13091.1|13087.1|0
1618205700000|2021-04-12 05:35:00|13091.8|13087.8|13092.6|13088.6|13092.6|13088.6|13091.8|13087.8|0
1618206000000|2021-04-12 05:40:00|13091.8|13087.8|13091.8|13087.8|13092.6|13088.6|13091.8|13087.8|0
1618206300000|2021-04-12 05:45:00|13091.1|13087.1|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|0
1618206600000|2021-04-12 05:50:00|13091.1|13087.1|13091.8|13087.8|13093.4|13089.4|13091.1|13087.1|0
1618206900000|2021-04-12 05:55:00|13092.6|13088.6|13092.6|13088.6|13092.6|13088.6|13091.8|13087.8|0
1618207200000|2021-04-12 06:00:00|13093.4|13089.4|13095.8|13091.8|13097.3|13093.3|13093.4|13089.4|0
1618207500000|2021-04-12 06:05:00|13096.5|13092.5|13096.5|13092.5|13097.3|13093.3|13095.8|13091.8|0
1618207800000|2021-04-12 06:10:00|13097.3|13093.3|13095.8|13091.8|13097.3|13093.3|13095.8|13091.8|0
1618208100000|2021-04-12 06:15:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095.8|13091.8|0
1618208400000|2021-04-12 06:20:00|13097.3|13093.3|13096.5|13092.5|13097.3|13093.3|13096.5|13092.5|0
1618208700000|2021-04-12 06:25:00|13095.8|13091.8|13094.2|13090.2|13095.8|13091.8|13092.6|13088.6|0
1618209000000|2021-04-12 06:30:00|13093.4|13089.4|13095.8|13091.8|13096.5|13092.5|13093.4|13089.4|0
1618209300000|2021-04-12 06:35:00|13095|13091|13094.2|13090.2|13095|13091|13094.2|13090.2|0
1618209600000|2021-04-12 06:40:00|13095|13091|13095|13091|13096.5|13092.5|13094.2|13090.2|0
1618209900000|2021-04-12 06:45:00|13094.2|13090.2|13095.8|13091.8|13096.5|13092.5|13094.2|13090.2|0
1618210200000|2021-04-12 06:50:00|13096.5|13092.5|13092.6|13088.6|13096.5|13092.5|13092.6|13088.6|0
1618210500000|2021-04-12 06:55:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|0
1618210800000|2021-04-12 07:00:00|13091.1|13087.1|13095|13091|13095|13091|13090.3|13086.3|0
1618211100000|2021-04-12 07:05:00|13094.2|13090.2|13095|13091|13095.8|13091.8|13093.4|13089.4|0
1618211400000|2021-04-12 07:10:00|13094.2|13090.2|13096.5|13092.5|13097.3|13093.3|13093.4|13089.4|0
1618211700000|2021-04-12 07:15:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13096.5|13092.5|0
1618212000000|2021-04-12 07:20:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13097.3|13093.3|0
1618212300000|2021-04-12 07:25:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13095.8|13091.8|0
1618212600000|2021-04-12 07:30:00|13098.1|13094.1|13102|13098|13102|13098|13098.1|13094.1|1
1618212900000|2021-04-12 07:35:00|13102.8|13098.8|13102|13098|13105.9|13101.9|13102|13098|9
1618213200000|2021-04-12 07:40:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|0
1618213500000|2021-04-12 07:45:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13100.4|13096.4|0
1618213800000|2021-04-12 07:50:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|0
1618214400000|2021-04-12 08:00:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|2
1618214700000|2021-04-12 08:05:00|13103.6|13099.6|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|0
1618215000000|2021-04-12 08:10:00|13100.4|13096.4|13098.9|13094.9|13101.2|13097.2|13098.9|13094.9|0
1618215300000|2021-04-12 08:15:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|0
1618215600000|2021-04-12 08:20:00|13098.9|13094.9|13098.1|13094.1|13098.9|13094.9|13098.1|13094.1|0
1618216200000|2021-04-12 08:30:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|11
1618216500000|2021-04-12 08:35:00|13095.8|13091.8|13096.5|13092.5|13096.5|13092.5|13095.8|13091.8|0
1618217100000|2021-04-12 08:45:00|13097.3|13093.3|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|0
1618217400000|2021-04-12 08:50:00|13095.8|13091.8|13095|13091|13096.5|13092.5|13094.2|13090.2|0
1618217700000|2021-04-12 08:55:00|13095.8|13091.8|13095|13091|13096.5|13092.5|13095|13091|0
1618218000000|2021-04-12 09:00:00|13094.2|13090.2|13095|13091|13095.8|13091.8|13093.4|13089.4|0
1618218300000|2021-04-12 09:05:00|13095.8|13091.8|13095|13091|13096.5|13092.5|13094.2|13090.2|0
1618218900000|2021-04-12 09:15:00|13095.8|13091.8|13093.4|13089.4|13095.8|13091.8|13093.4|13089.4|0
1618219200000|2021-04-12 09:20:00|13094.2|13090.2|13095|13091|13095|13091|13093.4|13089.4|0
1618219500000|2021-04-12 09:25:00|13094.2|13090.2|13093.4|13089.4|13095.8|13091.8|13093.4|13089.4|0
1618219800000|2021-04-12 09:30:00|13094.2|13090.2|13094.2|13090.2|13095|13091|13093.4|13089.4|0
1618220100000|2021-04-12 09:35:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|0
1618220400000|2021-04-12 09:40:00|13092.6|13088.6|13095|13091|13095|13091|13091.8|13087.8|0
1618220700000|2021-04-12 09:45:00|13094.2|13090.2|13095|13091|13095|13091|13094.2|13090.2|0
1618221000000|2021-04-12 09:50:00|13095.8|13091.8|13096.5|13092.5|13097.3|13093.3|13095|13091|0
1618221300000|2021-04-12 09:55:00|13097.3|13093.3|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|0
1618221600000|2021-04-12 10:00:00|13097.3|13093.3|13098.1|13094.1|13098.9|13094.9|13095|13091|0
1618221900000|2021-04-12 10:05:00|13098.9|13094.9|13096.5|13092.5|13098.9|13094.9|13095.8|13091.8|0
1618222200000|2021-04-12 10:10:00|13095.8|13091.8|13096.5|13092.5|13097.3|13093.3|13095|13091|0
1618222500000|2021-04-12 10:15:00|13097.3|13093.3|13095|13091|13098.1|13094.1|13093.4|13089.4|0
1618222800000|2021-04-12 10:20:00|13094.2|13090.2|13095|13091|13095.8|13091.8|13093.4|13089.4|0
1618223100000|2021-04-12 10:25:00|13094.2|13090.2|13095|13091|13095|13091|13092.6|13088.6|0
1618223400000|2021-04-12 10:30:00|13094.2|13090.2|13094.2|13090.2|13095|13091|13093.4|13089.4|0
1618223700000|2021-04-12 10:35:00|13093.4|13089.4|13092.6|13088.6|13094.2|13090.2|13091.8|13087.8|0
1618224000000|2021-04-12 10:40:00|13091.8|13087.8|13089.5|13085.5|13092.6|13088.6|13088.7|13084.7|0
1618224300000|2021-04-12 10:45:00|13088.7|13084.7|13091.1|13087.1|13092.6|13088.6|13088.7|13084.7|0
1618224600000|2021-04-12 10:50:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|0
1618224900000|2021-04-12 10:55:00|13086.4|13082.4|13087.9|13083.9|13088.7|13084.7|13085.6|13081.6|0
1618225200000|2021-04-12 11:00:00|13088.7|13084.7|13089.5|13085.5|13089.5|13085.5|13088.7|13084.7|0
1618225500000|2021-04-12 11:05:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.9|13083.9|0
1618225800000|2021-04-12 11:10:00|13087.9|13083.9|13091.1|13087.1|13091.1|13087.1|13087.9|13083.9|0
1618226100000|2021-04-12 11:15:00|13091.8|13087.8|13089.5|13085.5|13091.8|13087.8|13087.9|13083.9|0
1618226400000|2021-04-12 11:20:00|13090.3|13086.3|13089.5|13085.5|13090.3|13086.3|13088.7|13084.7|0
1618226700000|2021-04-12 11:25:00|13090.3|13086.3|13087.9|13083.9|13091.1|13087.1|13087.2|13083.2|0
1618227000000|2021-04-12 11:30:00|13087.2|13083.2|13085.6|13081.6|13087.9|13083.9|13084.8|13080.8|0
1618227300000|2021-04-12 11:35:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13081.7|13077.7|1
1618227600000|2021-04-12 11:40:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13084|13080|0
1618227900000|2021-04-12 11:45:00|13084|13080|13084|13080|13084|13080|13081.7|13077.7|1
1618228200000|2021-04-12 11:50:00|13083.3|13079.3|13085.6|13081.6|13085.6|13081.6|13083.3|13079.3|0
1618228500000|2021-04-12 11:55:00|13086.4|13082.4|13085.6|13081.6|13087.9|13083.9|13085.6|13081.6|0
1618228800000|2021-04-12 12:00:00|13087.2|13083.2|13084.8|13080.8|13087.2|13083.2|13084.8|13080.8|3
1618229100000|2021-04-12 12:05:00|13084|13080|13083.3|13079.3|13084.8|13080.8|13082.5|13078.5|0
1618229400000|2021-04-12 12:10:00|13082.5|13078.5|13081.7|13077.7|13083.3|13079.3|13080.1|13076.1|0
1618229700000|2021-04-12 12:15:00|13080.9|13076.9|13080.9|13076.9|13083.3|13079.3|13080.1|13076.1|5
1618230000000|2021-04-12 12:20:00|13081.7|13077.7|13083.3|13079.3|13083.3|13079.3|13080.1|13076.1|0
1618230300000|2021-04-12 12:25:00|13084|13080|13085.6|13081.6|13086.4|13082.4|13084|13080|0
1618230600000|2021-04-12 12:30:00|13084.8|13080.8|13086.4|13082.4|13086.4|13082.4|13084|13080|0
1618230900000|2021-04-12 12:35:00|13085.6|13081.6|13087.9|13083.9|13087.9|13083.9|13085.6|13081.6|1
1618231200000|2021-04-12 12:40:00|13087.2|13083.2|13087.9|13083.9|13088.7|13084.7|13087.2|13083.2|0
1618231500000|2021-04-12 12:45:00|13087.2|13083.2|13087.9|13083.9|13087.9|13083.9|13086.4|13082.4|0
1618231800000|2021-04-12 12:50:00|13087.2|13083.2|13084.8|13080.8|13087.2|13083.2|13084.8|13080.8|0
1618232100000|2021-04-12 12:55:00|13084|13080|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|0
1618232400000|2021-04-12 13:00:00|13080.1|13076.1|13083.3|13079.3|13084|13080|13080.1|13076.1|3
1618232700000|2021-04-12 13:05:00|13081.7|13077.7|13080.9|13076.9|13082.5|13078.5|13080.1|13076.1|0
1618233000000|2021-04-12 13:10:00|13080.1|13076.1|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618233300000|2021-04-12 13:15:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618233600000|2021-04-12 13:20:00|13079.3|13075.3|13081.7|13077.7|13081.7|13077.7|13079.3|13075.3|0
1618233900000|2021-04-12 13:25:00|13080.1|13076.1|13080.1|13076.1|13081.7|13077.7|13078.6|13074.6|0
1618234200000|2021-04-12 13:30:00|13078.6|13074.6|13080.1|13076.1|13081.7|13077.7|13078.6|13074.6|0
1618234500000|2021-04-12 13:35:00|13079.3|13075.3|13077|13073|13079.3|13075.3|13075.4|13071.4|1
1618234800000|2021-04-12 13:40:00|13076.2|13072.2|13077|13073|13077.8|13073.8|13075.4|13071.4|0
1618235100000|2021-04-12 13:45:00|13076.2|13072.2|13073.9|13069.9|13076.2|13072.2|13073.9|13069.9|0
1618235400000|2021-04-12 13:50:00|13075.4|13071.4|13078.6|13074.6|13078.6|13074.6|13073.9|13069.9|0
1618235700000|2021-04-12 13:55:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13077|13073|0
1618236000000|2021-04-12 14:00:00|13080.1|13076.1|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618236300000|2021-04-12 14:05:00|13079.3|13075.3|13075.4|13071.4|13080.1|13076.1|13074.7|13070.7|1
1618236600000|2021-04-12 14:10:00|13074.7|13070.7|13075.4|13071.4|13075.4|13071.4|13073.9|13069.9|0
1618236900000|2021-04-12 14:15:00|13076.2|13072.2|13077|13073|13078.6|13074.6|13075.4|13071.4|0
1618237200000|2021-04-12 14:20:00|13076.2|13072.2|13077|13073|13077|13073|13075.4|13071.4|0
1618237500000|2021-04-12 14:25:00|13076.2|13072.2|13075.4|13071.4|13076.2|13072.2|13075.4|13071.4|0
1618237800000|2021-04-12 14:30:00|13076.2|13072.2|13076.2|13072.2|13077|13073|13074.7|13070.7|0
1618238100000|2021-04-12 14:35:00|13075.4|13071.4|13077|13073|13077|13073|13075.4|13071.4|0
1618238400000|2021-04-12 14:40:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|0
1618238700000|2021-04-12 14:45:00|13072.3|13068.3|13072.3|13068.3|13073.1|13069.1|13071.5|13067.5|0
1618239000000|2021-04-12 14:50:00|13071.5|13067.5|13070.8|13066.8|13073.1|13069.1|13070.8|13066.8|0
1618239300000|2021-04-12 14:55:00|13070|13066|13070.8|13066.8|13070.8|13066.8|13069.2|13065.2|0
1618239600000|2021-04-12 15:00:00|13072.3|13068.3|13073.9|13069.9|13073.9|13069.9|13070.8|13066.8|0
1618239900000|2021-04-12 15:05:00|13074.7|13070.7|13076.2|13072.2|13077|13073|13073.9|13069.9|0
1618240200000|2021-04-12 15:10:00|13075.4|13071.4|13075.4|13071.4|13077|13073|13074.7|13070.7|0
1618240500000|2021-04-12 15:15:00|13074.7|13070.7|13075.4|13071.4|13075.4|13071.4|13073.9|13069.9|0
1618240800000|2021-04-12 15:20:00|13074.7|13070.7|13073.9|13069.9|13075.4|13071.4|13073.1|13069.1|0
1618241100000|2021-04-12 15:25:00|13073.1|13069.1|13073.1|13069.1|13075.4|13071.4|13073.1|13069.1|0
1618241400000|2021-04-12 15:30:00|13073.9|13069.9|13078.6|13074.6|13078.6|13074.6|13073.1|13069.1|0
1618241700000|2021-04-12 15:35:00|13079.3|13075.3|13080.1|13076.1|13081.7|13077.7|13078.6|13074.6|0
1618242000000|2021-04-12 15:40:00|13079.3|13075.3|13075.4|13071.4|13079.3|13075.3|13075.4|13071.4|0
1618242300000|2021-04-12 15:45:00|13074.7|13070.7|13077|13073|13077.8|13073.8|13074.7|13070.7|0
1618242600000|2021-04-12 15:50:00|13077.8|13073.8|13078.6|13074.6|13079.3|13075.3|13077|13073|0
1618242900000|2021-04-12 15:55:00|13079.3|13075.3|13077|13073|13079.3|13075.3|13076.2|13072.2|0
1618243200000|2021-04-12 16:00:00|13076.2|13072.2|13077|13073|13077|13073|13075.4|13071.4|0
1618243500000|2021-04-12 16:05:00|13076.2|13072.2|13077|13073|13077|13073|13075.4|13071.4|0
1618243800000|2021-04-12 16:10:00|13076.2|13072.2|13077|13073|13077|13073|13075.4|13071.4|0
1618244100000|2021-04-12 16:15:00|13076.2|13072.2|13078.6|13074.6|13079.3|13075.3|13075.4|13071.4|0
1618244400000|2021-04-12 16:20:00|13079.3|13075.3|13080.1|13076.1|13080.9|13076.9|13078.6|13074.6|0
1618244700000|2021-04-12 16:25:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618245000000|2021-04-12 16:30:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13079.3|13075.3|0
1618245300000|2021-04-12 16:35:00|13080.9|13076.9|13081.7|13077.7|13082.5|13078.5|13080.1|13076.1|0
1618245600000|2021-04-12 16:40:00|13080.9|13076.9|13080.9|13076.9|13083.3|13079.3|13080.1|13076.1|0
1618245900000|2021-04-12 16:45:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13078.6|13074.6|0
1618246200000|2021-04-12 16:50:00|13078.6|13074.6|13078.6|13074.6|13079.3|13075.3|13078.6|13074.6|0
1618246500000|2021-04-12 16:55:00|13077.8|13073.8|13077.8|13073.8|13078.6|13074.6|13076.2|13072.2|0
1618246800000|2021-04-12 17:00:00|13077|13073|13078.6|13074.6|13084.8|13080.8|13076.2|13072.2|0
1618247100000|2021-04-12 17:05:00|13079.3|13075.3|13080.9|13076.9|13084|13080|13079.3|13075.3|0
1618247400000|2021-04-12 17:10:00|13081.7|13077.7|13078.6|13074.6|13081.7|13077.7|13076.2|13072.2|0
1618247700000|2021-04-12 17:15:00|13077.8|13073.8|13080.1|13076.1|13080.9|13076.9|13077.8|13073.8|0
1618248000000|2021-04-12 17:20:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13077.8|13073.8|0
1618248300000|2021-04-12 17:25:00|13079.3|13075.3|13080.1|13076.1|13081.7|13077.7|13079.3|13075.3|0
1618248600000|2021-04-12 17:30:00|13079.3|13075.3|13080.1|13076.1|13081.7|13077.7|13079.3|13075.3|0
1618248900000|2021-04-12 17:35:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618249200000|2021-04-12 17:40:00|13077.8|13073.8|13077|13073|13077.8|13073.8|13074.7|13070.7|0
1618249500000|2021-04-12 17:45:00|13076.2|13072.2|13077|13073|13077|13073|13075.4|13071.4|0
1618249800000|2021-04-12 17:50:00|13076.2|13072.2|13077|13073|13077.8|13073.8|13075.4|13071.4|0
1618250100000|2021-04-12 17:55:00|13076.2|13072.2|13075.4|13071.4|13077|13073|13074.7|13070.7|0
1618250400000|2021-04-12 18:00:00|13074.7|13070.7|13074.7|13070.7|13075.4|13071.4|13073.9|13069.9|0
1618250700000|2021-04-12 18:05:00|13075.4|13071.4|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|0
1618251000000|2021-04-12 18:10:00|13073.9|13069.9|13073.9|13069.9|13073.9|13069.9|13073.1|13069.1|0
1618251300000|2021-04-12 18:15:00|13073.1|13069.1|13073.9|13069.9|13075.4|13071.4|13073.1|13069.1|0
1618251600000|2021-04-12 18:20:00|13073.1|13069.1|13072.3|13068.3|13073.9|13069.9|13071.5|13067.5|0
1618251900000|2021-04-12 18:25:00|13071.5|13067.5|13070.8|13066.8|13072.3|13068.3|13070.8|13066.8|0
1618252500000|2021-04-12 18:35:00|13070|13066|13072.3|13068.3|13072.3|13068.3|13070|13066|0
1618252800000|2021-04-12 18:40:00|13073.1|13069.1|13073.9|13069.9|13074.7|13070.7|13073.1|13069.1|0
1618253100000|2021-04-12 18:45:00|13073.1|13069.1|13077|13073|13077|13073|13073.1|13069.1|0
1618253400000|2021-04-12 18:50:00|13076.2|13072.2|13077.8|13073.8|13078.6|13074.6|13076.2|13072.2|0
1618253700000|2021-04-12 18:55:00|13077|13073|13077.8|13073.8|13079.3|13075.3|13077|13073|0
1618254000000|2021-04-12 19:00:00|13078.6|13074.6|13081.7|13077.7|13081.7|13077.7|13077|13073|0
1618254300000|2021-04-12 19:05:00|13080.9|13076.9|13081.7|13077.7|13082.5|13078.5|13080.9|13076.9|0
1618254600000|2021-04-12 19:10:00|13080.9|13076.9|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|0
1618254900000|2021-04-12 19:15:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13077|13073|0
1618255200000|2021-04-12 19:20:00|13077.8|13073.8|13077|13073|13078.6|13074.6|13077|13073|0
1618255500000|2021-04-12 19:25:00|13077.8|13073.8|13079.3|13075.3|13080.1|13076.1|13077.8|13073.8|0
1618255800000|2021-04-12 19:30:00|13080.1|13076.1|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618256100000|2021-04-12 19:35:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618256400000|2021-04-12 19:40:00|13079.3|13075.3|13078.6|13074.6|13079.3|13075.3|13078.6|13074.6|0
1618256700000|2021-04-12 19:45:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13077|13073|0
1618257300000|2021-04-12 19:55:00|13079.3|13075.3|13080.1|13076.1|13081.7|13077.7|13079.3|13075.3|0
1618257600000|2021-04-12 20:00:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618257900000|2021-04-12 20:05:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618258800000|2021-04-12 20:20:00|13080.9|13076.9|13080.1|13076.1|13081.7|13077.7|13080.1|13076.1|0
1618259100000|2021-04-12 20:25:00|13080.9|13076.9|13080.9|13076.9|13081.7|13077.7|13080.1|13076.1|0
1618259400000|2021-04-12 20:30:00|13081.7|13077.7|13081.7|13077.7|13082.5|13078.5|13081.7|13077.7|0
1618259700000|2021-04-12 20:35:00|13080.9|13076.9|13081.7|13077.7|13081.7|13077.7|13080.9|13076.9|0
1618260000000|2021-04-12 20:40:00|13082.5|13078.5|13082.5|13078.5|13083.3|13079.3|13082.5|13078.5|0
1618260300000|2021-04-12 20:45:00|13083.3|13079.3|13083.3|13079.3|13083.3|13079.3|13082.5|13078.5|0
1618260600000|2021-04-12 20:50:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|0
1618260900000|2021-04-12 20:55:00|13083.3|13079.3|13084|13080|13084.8|13080.8|13083.3|13079.3|0
1618264800000|2021-04-12 22:00:00|13084.8|13080.8|13086.4|13082.4|13087.2|13083.2|13084.8|13080.8|0
1618265100000|2021-04-12 22:05:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13086.4|13082.4|0
1618265700000|2021-04-12 22:15:00|13086.4|13082.4|13085.6|13081.6|13086.4|13082.4|13085.6|13081.6|0
1618266000000|2021-04-12 22:20:00|13084.8|13080.8|13084|13080|13084.8|13080.8|13084|13080|0
1618266600000|2021-04-12 22:30:00|13083.3|13079.3|13084|13080|13084|13080|13083.3|13079.3|0
1618267200000|2021-04-12 22:40:00|13084.8|13080.8|13084|13080|13085.6|13081.6|13083.3|13079.3|0
1618267500000|2021-04-12 22:45:00|13083.3|13079.3|13082.5|13078.5|13083.3|13079.3|13082.5|13078.5|0
1618267800000|2021-04-12 22:50:00|13083.3|13079.3|13080.1|13076.1|13083.3|13079.3|13080.1|13076.1|0
1618268100000|2021-04-12 22:55:00|13080.9|13076.9|13080.1|13076.1|13082.5|13078.5|13080.1|13076.1|0
1618268400000|2021-04-12 23:00:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1618268700000|2021-04-12 23:05:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|0
1618269000000|2021-04-12 23:10:00|13082.5|13078.5|13081.7|13077.7|13082.5|13078.5|13080.9|13076.9|0
1618269300000|2021-04-12 23:15:00|13082.5|13078.5|13080.1|13076.1|13082.5|13078.5|13080.1|13076.1|0
1618269600000|2021-04-12 23:20:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|0
1618270200000|2021-04-12 23:30:00|13080.1|13076.1|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618270500000|2021-04-12 23:35:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618270800000|2021-04-12 23:40:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13079.3|13075.3|0
1618271400000|2021-04-12 23:50:00|13080.9|13076.9|13080.1|13076.1|13080.9|13076.9|13080.1|13076.1|0
1618271700000|2021-04-12 23:55:00|13080.9|13076.9|13080.1|13076.1|13080.9|13076.9|13080.1|13076.1|0
1618272000000|2021-04-13 00:00:00|13079.3|13075.3|13077|13073|13079.3|13075.3|13077|13073|0
1618272300000|2021-04-13 00:05:00|13076.2|13072.2|13077|13073|13077|13073|13075.4|13071.4|0
1618272900000|2021-04-13 00:15:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13077.8|13073.8|0
1618274400000|2021-04-13 00:40:00|13079.3|13075.3|13078.6|13074.6|13079.3|13075.3|13078.6|13074.6|0
1618274700000|2021-04-13 00:45:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13079.3|13075.3|0
1618275000000|2021-04-13 00:50:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618275300000|2021-04-13 00:55:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618275600000|2021-04-13 01:00:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13078.6|13074.6|0
1618275900000|2021-04-13 01:05:00|13078.6|13074.6|13078.6|13074.6|13080.1|13076.1|13078.6|13074.6|0
1618277100000|2021-04-13 01:25:00|13079.3|13075.3|13078.6|13074.6|13079.3|13075.3|13078.6|13074.6|0
1618277400000|2021-04-13 01:30:00|13079.3|13075.3|13080.1|13076.1|13080.1|13076.1|13079.3|13075.3|0
1618278000000|2021-04-13 01:40:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|0
1618278300000|2021-04-13 01:45:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.1|13076.1|0
1618278600000|2021-04-13 01:50:00|13081.7|13077.7|13080.1|13076.1|13081.7|13077.7|13080.1|13076.1|0
1618278900000|2021-04-13 01:55:00|13079.3|13075.3|13077|13073|13079.3|13075.3|13075.4|13071.4|0
1618279200000|2021-04-13 02:00:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13077|13073|0
1618279500000|2021-04-13 02:05:00|13077.8|13073.8|13078.6|13074.6|13078.6|13074.6|13077|13073|0
1618279800000|2021-04-13 02:10:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|0
1618280100000|2021-04-13 02:15:00|13080.1|13076.1|13080.1|13076.1|13080.9|13076.9|13080.1|13076.1|0
1618280700000|2021-04-13 02:25:00|13079.3|13075.3|13079.3|13075.3|13080.1|13076.1|13079.3|13075.3|0
1618281000000|2021-04-13 02:30:00|13078.6|13074.6|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|0
1618281300000|2021-04-13 02:35:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|0
1618281900000|2021-04-13 02:45:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13075.4|13071.4|0
1618282200000|2021-04-13 02:50:00|13075.4|13071.4|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|0
1618282500000|2021-04-13 02:55:00|13073.9|13069.9|13073.9|13069.9|13074.7|13070.7|13073.9|13069.9|0
1618282800000|2021-04-13 03:00:00|13074.7|13070.7|13073.9|13069.9|13074.7|13070.7|13073.9|13069.9|0
1618283100000|2021-04-13 03:05:00|13074.7|13070.7|13073.9|13069.9|13074.7|13070.7|13073.9|13069.9|0
1618283400000|2021-04-13 03:10:00|13073.1|13069.1|13073.1|13069.1|13073.9|13069.9|13073.1|13069.1|0
1618283700000|2021-04-13 03:15:00|13072.3|13068.3|13073.1|13069.1|13073.1|13069.1|13072.3|13068.3|0
1618284000000|2021-04-13 03:20:00|13072.3|13068.3|13073.1|13069.1|13073.1|13069.1|13072.3|13068.3|0
1618284300000|2021-04-13 03:25:00|13072.3|13068.3|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|0
1618284600000|2021-04-13 03:30:00|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|13071.5|13067.5|0
1618284900000|2021-04-13 03:35:00|13073.1|13069.1|13072.3|13068.3|13073.1|13069.1|13072.3|13068.3|0
1618285200000|2021-04-13 03:40:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|0
1618286100000|2021-04-13 03:55:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13070.8|13066.8|0
1618286400000|2021-04-13 04:00:00|13072.3|13068.3|13071.5|13067.5|13072.3|13068.3|13071.5|13067.5|0
1618286700000|2021-04-13 04:05:00|13070|13066|13071.5|13067.5|13072.3|13068.3|13070|13066|0
1618287000000|2021-04-13 04:10:00|13067.6|13063.6|13068.4|13064.4|13068.4|13064.4|13067.6|13063.6|0
1618287300000|2021-04-13 04:15:00|13067.6|13063.6|13067.6|13063.6|13067.6|13063.6|13066.8|13062.8|0
1618287600000|2021-04-13 04:20:00|13068.4|13064.4|13066.1|13062.1|13068.4|13064.4|13065.3|13061.3|0
1618287900000|2021-04-13 04:25:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|0
1618288200000|2021-04-13 04:30:00|13064.5|13060.5|13064.5|13060.5|13065.3|13061.3|13063.7|13059.7|0
1618288500000|2021-04-13 04:35:00|13065.3|13061.3|13062.9|13058.9|13065.3|13061.3|13062.2|13058.2|0
1618288800000|2021-04-13 04:40:00|13063.7|13059.7|13063.7|13059.7|13064.5|13060.5|13062.9|13058.9|0
1618289100000|2021-04-13 04:45:00|13062.9|13058.9|13062.2|13058.2|13062.9|13058.9|13061.4|13057.4|2
1618289400000|2021-04-13 04:50:00|13062.9|13058.9|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|0
1618289700000|2021-04-13 04:55:00|13064.5|13060.5|13064.5|13060.5|13064.5|13060.5|13063.7|13059.7|0
1618290000000|2021-04-13 05:00:00|13063.7|13059.7|13064.5|13060.5|13065.3|13061.3|13063.7|13059.7|0
1618290300000|2021-04-13 05:05:00|13066.1|13062.1|13067.6|13063.6|13067.6|13063.6|13066.1|13062.1|0
1618290600000|2021-04-13 05:10:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13066.1|13062.1|21
1618290900000|2021-04-13 05:15:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13066.1|13062.1|0
1618291200000|2021-04-13 05:20:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13066.1|13062.1|0
1618291500000|2021-04-13 05:25:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13066.1|13062.1|0
1618291800000|2021-04-13 05:30:00|13066.8|13062.8|13066.1|13062.1|13066.8|13062.8|13066.1|13062.1|0
1618292100000|2021-04-13 05:35:00|13065.3|13061.3|13062.9|13058.9|13065.3|13061.3|13062.9|13058.9|0
1618292700000|2021-04-13 05:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.9|13058.9|0
1618293000000|2021-04-13 05:50:00|13062.9|13058.9|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|0
1618293300000|2021-04-13 05:55:00|13062.9|13058.9|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|0
1618293600000|2021-04-13 06:00:00|13064.5|13060.5|13066.1|13062.1|13066.8|13062.8|13064.5|13060.5|0
1618293900000|2021-04-13 06:05:00|13066.8|13062.8|13062.9|13058.9|13066.8|13062.8|13062.2|13058.2|0
1618294200000|2021-04-13 06:10:00|13063.7|13059.7|13062.9|13058.9|13063.7|13059.7|13062.2|13058.2|0
1618294500000|2021-04-13 06:15:00|13062.2|13058.2|13062.9|13058.9|13063.7|13059.7|13062.2|13058.2|0
1618294800000|2021-04-13 06:20:00|13062.2|13058.2|13060.6|13056.6|13062.9|13058.9|13060.6|13056.6|0
1618295100000|2021-04-13 06:25:00|13061.4|13057.4|13057.5|13053.5|13063.7|13059.7|13057.5|13053.5|0
1618295400000|2021-04-13 06:30:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13055.9|13051.9|0
1618295700000|2021-04-13 06:35:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1618296000000|2021-04-13 06:40:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|0
1618296300000|2021-04-13 06:45:00|13058.3|13054.3|13055.9|13051.9|13059|13055|13055.9|13051.9|0
1618296600000|2021-04-13 06:50:00|13056.7|13052.7|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|0
1618296900000|2021-04-13 06:55:00|13055.1|13051.1|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|0
1618297200000|2021-04-13 07:00:00|13055.9|13051.9|13055.9|13051.9|13058.3|13054.3|13055.9|13051.9|0
1618297500000|2021-04-13 07:05:00|13055.1|13051.1|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|6
1618297800000|2021-04-13 07:10:00|13056.7|13052.7|13059|13055|13061.4|13057.4|13055.9|13051.9|1
1618298100000|2021-04-13 07:15:00|13059.8|13055.8|13058.3|13054.3|13059.8|13055.8|13057.5|13053.5|0
1618298400000|2021-04-13 07:20:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|0
1618298700000|2021-04-13 07:25:00|13058.3|13054.3|13058.3|13054.3|13058.3|13054.3|13056.7|13052.7|0
1618299000000|2021-04-13 07:30:00|13057.5|13053.5|13061.4|13057.4|13062.2|13058.2|13057.5|13053.5|0
1618299300000|2021-04-13 07:35:00|13060.6|13056.6|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|0
1618299600000|2021-04-13 07:40:00|13061.4|13057.4|13062.2|13058.2|13062.9|13058.9|13060.6|13056.6|0
1618299900000|2021-04-13 07:45:00|13061.4|13057.4|13061.4|13057.4|13062.2|13058.2|13060.6|13056.6|0
1618300200000|2021-04-13 07:50:00|13060.6|13056.6|13061.4|13057.4|13062.2|13058.2|13059.8|13055.8|0
1618300500000|2021-04-13 07:55:00|13060.6|13056.6|13062.2|13058.2|13062.9|13058.9|13060.6|13056.6|0
1618300800000|2021-04-13 08:00:00|13061.4|13057.4|13062.2|13058.2|13063.7|13059.7|13061.4|13057.4|0
1618301100000|2021-04-13 08:05:00|13061.4|13057.4|13061.4|13057.4|13062.2|13058.2|13059|13055|0
1618301400000|2021-04-13 08:10:00|13062.2|13058.2|13064.5|13060.5|13064.5|13060.5|13061.4|13057.4|0
1618301700000|2021-04-13 08:15:00|13063.7|13059.7|13061.4|13057.4|13063.7|13059.7|13059.8|13055.8|0
1618302000000|2021-04-13 08:20:00|13062.2|13058.2|13062.2|13058.2|13062.9|13058.9|13061.4|13057.4|0
1618302300000|2021-04-13 08:25:00|13062.9|13058.9|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|0
1618302600000|2021-04-13 08:30:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1618302900000|2021-04-13 08:35:00|13061.4|13057.4|13062.9|13058.9|13062.9|13058.9|13061.4|13057.4|0
1618303200000|2021-04-13 08:40:00|13062.2|13058.2|13064.5|13060.5|13064.5|13060.5|13062.2|13058.2|0
1618303500000|2021-04-13 08:45:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|0
1618303800000|2021-04-13 08:50:00|13064.5|13060.5|13062.9|13058.9|13065.3|13061.3|13062.2|13058.2|0
1618304100000|2021-04-13 08:55:00|13062.2|13058.2|13061.4|13057.4|13062.9|13058.9|13061.4|13057.4|0
1618304400000|2021-04-13 09:00:00|13062.2|13058.2|13060.6|13056.6|13062.9|13058.9|13059|13055|0
1618304700000|2021-04-13 09:05:00|13061.4|13057.4|13062.2|13058.2|13063.7|13059.7|13061.4|13057.4|0
1618305000000|2021-04-13 09:10:00|13062.9|13058.9|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|0
1618305300000|2021-04-13 09:15:00|13062.9|13058.9|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|0
1618305600000|2021-04-13 09:20:00|13063.7|13059.7|13061.4|13057.4|13063.7|13059.7|13061.4|13057.4|0
1618305900000|2021-04-13 09:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|0
1618306200000|2021-04-13 09:30:00|13061.4|13057.4|13062.2|13058.2|13062.2|13058.2|13061.4|13057.4|0
1618306500000|2021-04-13 09:35:00|13062.9|13058.9|13060.6|13056.6|13063.7|13059.7|13059.8|13055.8|0
1618306800000|2021-04-13 09:40:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1618307100000|2021-04-13 09:45:00|13059.8|13055.8|13060.6|13056.6|13061.4|13057.4|13059|13055|0
1618307400000|2021-04-13 09:50:00|13061.4|13057.4|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|0
1618307700000|2021-04-13 09:55:00|13061.4|13057.4|13059.8|13055.8|13061.4|13057.4|13059|13055|0
1618308000000|2021-04-13 10:00:00|13059|13055|13061.4|13057.4|13061.4|13057.4|13059|13055|0
1618308300000|2021-04-13 10:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|0
1618308600000|2021-04-13 10:10:00|13062.9|13058.9|13064.5|13060.5|13065.3|13061.3|13062.9|13058.9|0
1618308900000|2021-04-13 10:15:00|13063.7|13059.7|13063.7|13059.7|13066.1|13062.1|13063.7|13059.7|0
1618309200000|2021-04-13 10:20:00|13064.5|13060.5|13066.1|13062.1|13066.1|13062.1|13063.7|13059.7|0
1618309500000|2021-04-13 10:25:00|13065.3|13061.3|13064.5|13060.5|13066.1|13062.1|13063.7|13059.7|0
1618309800000|2021-04-13 10:30:00|13063.7|13059.7|13065.3|13061.3|13066.1|13062.1|13063.7|13059.7|0
1618310100000|2021-04-13 10:35:00|13064.5|13060.5|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|0
1618310400000|2021-04-13 10:40:00|13064.5|13060.5|13062.9|13058.9|13064.5|13060.5|13062.9|13058.9|0
1618310700000|2021-04-13 10:45:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13062.9|13058.9|0
1618311000000|2021-04-13 10:50:00|13066.1|13062.1|13066.1|13062.1|13066.8|13062.8|13065.3|13061.3|0
1618311300000|2021-04-13 10:55:00|13066.8|13062.8|13072.3|13068.3|13073.1|13069.1|13065.3|13061.3|0
1618311600000|2021-04-13 11:00:00|13073.1|13069.1|13082.5|13078.5|13087.9|13083.9|13071.5|13067.5|0
1618311900000|2021-04-13 11:05:00|13083.3|13079.3|13078.6|13074.6|13084|13080|13076.2|13072.2|0
1618312200000|2021-04-13 11:10:00|13079.3|13075.3|13077|13073|13082.5|13078.5|13077|13073|0
1618312500000|2021-04-13 11:15:00|13077.8|13073.8|13073.9|13069.9|13077.8|13073.8|13073.9|13069.9|0
1618312800000|2021-04-13 11:20:00|13074.7|13070.7|13073.1|13069.1|13075.4|13071.4|13073.1|13069.1|0
1618313100000|2021-04-13 11:25:00|13073.9|13069.9|13072.3|13068.3|13073.9|13069.9|13071.5|13067.5|0
1618313400000|2021-04-13 11:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13069.2|13065.2|0
1618313700000|2021-04-13 11:35:00|13069.2|13065.2|13070|13066|13070|13066|13067.6|13063.6|0
1618314000000|2021-04-13 11:40:00|13069.2|13065.2|13070|13066|13070.8|13066.8|13066.1|13062.1|0
1618314300000|2021-04-13 11:45:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|0
1618314600000|2021-04-13 11:50:00|13072.3|13068.3|13073.1|13069.1|13073.1|13069.1|13070.8|13066.8|0
1618314900000|2021-04-13 11:55:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|0
1618315200000|2021-04-13 12:00:00|13073.9|13069.9|13071.5|13067.5|13074.7|13070.7|13070.8|13066.8|0
1618315500000|2021-04-13 12:05:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13069.2|13065.2|0
1618315800000|2021-04-13 12:10:00|13069.2|13065.2|13070|13066|13070.8|13066.8|13067.6|13063.6|0
1618316100000|2021-04-13 12:15:00|13070.8|13066.8|13073.1|13069.1|13073.9|13069.9|13070|13066|0
1618316400000|2021-04-13 12:20:00|13072.3|13068.3|13069.2|13065.2|13073.1|13069.1|13068.4|13064.4|0
1618316700000|2021-04-13 12:25:00|13070|13066|13071.5|13067.5|13072.3|13068.3|13068.4|13064.4|0
1618317000000|2021-04-13 12:30:00|13070.8|13066.8|13076.2|13072.2|13078.6|13074.6|13060.6|13056.6|2
1618317300000|2021-04-13 12:35:00|13075.4|13071.4|13084.8|13080.8|13087.2|13083.2|13074.7|13070.7|0
1618317600000|2021-04-13 12:40:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13081.7|13077.7|0
1618317900000|2021-04-13 12:45:00|13086.4|13082.4|13084.8|13080.8|13087.9|13083.9|13082.5|13078.5|0
1618318200000|2021-04-13 12:50:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13082.5|13078.5|0
1618318500000|2021-04-13 12:55:00|13084.8|13080.8|13084|13080|13087.9|13083.9|13084|13080|1
1618318800000|2021-04-13 13:00:00|13083.3|13079.3|13083.3|13079.3|13087.2|13083.2|13082.5|13078.5|0
1618319100000|2021-04-13 13:05:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13079.3|13075.3|0
1618319400000|2021-04-13 13:10:00|13083.3|13079.3|13080.1|13076.1|13083.3|13079.3|13077|13073|0
1618319700000|2021-04-13 13:15:00|13079.3|13075.3|13077.8|13073.8|13081.7|13077.7|13074.7|13070.7|1
1618320000000|2021-04-13 13:20:00|13078.6|13074.6|13084|13080|13084|13080|13077.8|13073.8|0
1618320300000|2021-04-13 13:25:00|13083.3|13079.3|13084.8|13080.8|13086.4|13082.4|13080.9|13076.9|0
1618320600000|2021-04-13 13:30:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|9
1618320900000|2021-04-13 13:35:00|13086.4|13082.4|13091.8|13087.8|13093.4|13089.4|13086.4|13082.4|0
1618321200000|2021-04-13 13:40:00|13092.6|13088.6|13097.3|13093.3|13097.3|13093.3|13092.6|13088.6|0
1618321500000|2021-04-13 13:45:00|13096.5|13092.5|13097.3|13093.3|13098.1|13094.1|13095|13091|0
1618321800000|2021-04-13 13:50:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|0
1618322100000|2021-04-13 13:55:00|13095.8|13091.8|13097.3|13093.3|13099.7|13095.7|13095.8|13091.8|0
1618322400000|2021-04-13 14:00:00|13098.1|13094.1|13096.5|13092.5|13099.7|13095.7|13094.2|13090.2|0
1618322700000|2021-04-13 14:05:00|13095.8|13091.8|13098.1|13094.1|13099.7|13095.7|13095.8|13091.8|0
1618323000000|2021-04-13 14:10:00|13097.3|13093.3|13095|13091|13098.1|13094.1|13095|13091|0
1618323300000|2021-04-13 14:15:00|13094.2|13090.2|13093.4|13089.4|13095|13091|13090.3|13086.3|0
1618323600000|2021-04-13 14:20:00|13092.6|13088.6|13091.8|13087.8|13095|13091|13091.1|13087.1|0
1618323900000|2021-04-13 14:25:00|13092.6|13088.6|13093.4|13089.4|13095|13091|13091.8|13087.8|0
1618324200000|2021-04-13 14:30:00|13094.2|13090.2|13093.4|13089.4|13095|13091|13093.4|13089.4|0
1618324500000|2021-04-13 14:35:00|13092.6|13088.6|13093.4|13089.4|13093.4|13089.4|13091.1|13087.1|0
1618324800000|2021-04-13 14:40:00|13092.6|13088.6|13093.4|13089.4|13095.8|13091.8|13092.6|13088.6|0
1618325100000|2021-04-13 14:45:00|13094.2|13090.2|13092.6|13088.6|13094.2|13090.2|13091.8|13087.8|0
1618325400000|2021-04-13 14:50:00|13091.8|13087.8|13094.2|13090.2|13094.2|13090.2|13091.8|13087.8|0
1618325700000|2021-04-13 14:55:00|13093.4|13089.4|13092.6|13088.6|13095|13091|13091.8|13087.8|0
1618326000000|2021-04-13 15:00:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|0
1618326300000|2021-04-13 15:05:00|13091.1|13087.1|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|0
1618326600000|2021-04-13 15:10:00|13092.6|13088.6|13093.4|13089.4|13094.2|13090.2|13091.8|13087.8|0
1618326900000|2021-04-13 15:15:00|13092.6|13088.6|13093.4|13089.4|13095|13091|13092.6|13088.6|0
1618327200000|2021-04-13 15:20:00|13094.2|13090.2|13095|13091|13095|13091|13093.4|13089.4|0
1618327500000|2021-04-13 15:25:00|13095.8|13091.8|13096.5|13092.5|13096.5|13092.5|13095|13091|0
1618327800000|2021-04-13 15:30:00|13095.8|13091.8|13095.8|13091.8|13098.1|13094.1|13095|13091|0
1618328100000|2021-04-13 15:35:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13095|13091|0
1618328400000|2021-04-13 15:40:00|13097.3|13093.3|13098.1|13094.1|13098.9|13094.9|13096.5|13092.5|0
1618328700000|2021-04-13 15:45:00|13097.3|13093.3|13098.1|13094.1|13098.9|13094.9|13096.5|13092.5|0
1618329000000|2021-04-13 15:50:00|13098.9|13094.9|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|0
1618329300000|2021-04-13 15:55:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|0
1618329600000|2021-04-13 16:00:00|13098.9|13094.9|13098.1|13094.1|13100.4|13096.4|13098.1|13094.1|1
1618329900000|2021-04-13 16:05:00|13098.9|13094.9|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|8
1618330200000|2021-04-13 16:10:00|13100.4|13096.4|13102|13098|13102|13098|13099.7|13095.7|0
1618330500000|2021-04-13 16:15:00|13102.8|13098.8|13102|13098|13104.3|13100.3|13102|13098|0
1618330800000|2021-04-13 16:20:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13102|13098|0
1618331100000|2021-04-13 16:25:00|13104.3|13100.3|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1618331400000|2021-04-13 16:30:00|13102.8|13098.8|13102.8|13098.8|13103.6|13099.6|13100.4|13096.4|4
1618331700000|2021-04-13 16:35:00|13102|13098|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|0
1618332000000|2021-04-13 16:40:00|13099.7|13095.7|13103.6|13099.6|13103.6|13099.6|13099.7|13095.7|0
1618332300000|2021-04-13 16:45:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|0
1618332600000|2021-04-13 16:50:00|13101.2|13097.2|13102|13098|13102|13098|13101.2|13097.2|0
1618332900000|2021-04-13 16:55:00|13102.8|13098.8|13102.8|13098.8|13105.1|13101.1|13102|13098|0
1618333200000|2021-04-13 17:00:00|13103.6|13099.6|13116.8|13112.8|13116.8|13112.8|13102.8|13098.8|6
1618333500000|2021-04-13 17:05:00|13119.2|13115.2|13119.2|13115.2|13121.5|13117.5|13114.5|13110.5|3
1618333800000|2021-04-13 17:10:00|13120|13116|13116.8|13112.8|13120.8|13116.8|13112.9|13108.9|0
1618334100000|2021-04-13 17:15:00|13117.6|13113.6|13118.4|13114.4|13119.2|13115.2|13114.5|13110.5|0
1618334400000|2021-04-13 17:20:00|13117.6|13113.6|13118.4|13114.4|13120.8|13116.8|13117.6|13113.6|0
1618334700000|2021-04-13 17:25:00|13119.2|13115.2|13120.8|13116.8|13121.5|13117.5|13119.2|13115.2|0
1618335000000|2021-04-13 17:30:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1618335300000|2021-04-13 17:35:00|13120.8|13116.8|13122.3|13118.3|13123.9|13119.9|13120.8|13116.8|1
1618335600000|2021-04-13 17:40:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1618335900000|2021-04-13 17:45:00|13120.8|13116.8|13120.8|13116.8|13123.9|13119.9|13120.8|13116.8|0
1618336200000|2021-04-13 17:50:00|13120|13116|13120.8|13116.8|13121.5|13117.5|13119.2|13115.2|0
1618336500000|2021-04-13 17:55:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|0
1618336800000|2021-04-13 18:00:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1618337100000|2021-04-13 18:05:00|13120|13116|13117.6|13113.6|13120.8|13116.8|13117.6|13113.6|0
1618337400000|2021-04-13 18:10:00|13118.4|13114.4|13120.8|13116.8|13121.5|13117.5|13118.4|13114.4|0
1618337700000|2021-04-13 18:15:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1618338000000|2021-04-13 18:20:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1618338300000|2021-04-13 18:25:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|0
1618338600000|2021-04-13 18:30:00|13122.3|13118.3|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|1
1618338900000|2021-04-13 18:35:00|13123.1|13119.1|13120.8|13116.8|13123.9|13119.9|13120.8|13116.8|0
1618339200000|2021-04-13 18:40:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13120.8|13116.8|0
1618339500000|2021-04-13 18:45:00|13122.3|13118.3|13123.1|13119.1|13123.9|13119.9|13121.5|13117.5|0
1618339800000|2021-04-13 18:50:00|13122.3|13118.3|13124.7|13120.7|13124.7|13120.7|13122.3|13118.3|0
1618340100000|2021-04-13 18:55:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1618340400000|2021-04-13 19:00:00|13123.9|13119.9|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|0
1618340700000|2021-04-13 19:05:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13120|13116|0
1618341000000|2021-04-13 19:10:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1618341300000|2021-04-13 19:15:00|13122.3|13118.3|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1618341600000|2021-04-13 19:20:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1618341900000|2021-04-13 19:25:00|13122.3|13118.3|13122.3|13118.3|13123.1|13119.1|13120.8|13116.8|0
1618342200000|2021-04-13 19:30:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1618342500000|2021-04-13 19:35:00|13123.9|13119.9|13123.9|13119.9|13124.7|13120.7|13123.1|13119.1|0
1618342800000|2021-04-13 19:40:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1618343100000|2021-04-13 19:45:00|13122.3|13118.3|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|0
1618343400000|2021-04-13 19:50:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13122.3|13118.3|0
1618343700000|2021-04-13 19:55:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1618344000000|2021-04-13 20:00:00|13123.9|13119.9|13124.7|13120.7|13126.2|13122.2|13123.9|13119.9|0
1618344300000|2021-04-13 20:05:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|1
1618344600000|2021-04-13 20:10:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1618344900000|2021-04-13 20:15:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1618345200000|2021-04-13 20:20:00|13127|13123|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618345500000|2021-04-13 20:25:00|13127|13123|13126.2|13122.2|13127|13123|13124.7|13120.7|0
1618345800000|2021-04-13 20:30:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|0
1618346100000|2021-04-13 20:35:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13127|13123|0
1618346400000|2021-04-13 20:40:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|0
1618346700000|2021-04-13 20:45:00|13127|13123|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618347000000|2021-04-13 20:50:00|13127|13123|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618347300000|2021-04-13 20:55:00|13125.4|13121.4|13127.8|13123.8|13127.8|13123.8|13125.4|13121.4|0
1618351200000|2021-04-13 22:00:00|13129.3|13125.3|13127|13123|13129.3|13125.3|13124.7|13120.7|0
1618351500000|2021-04-13 22:05:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|0
1618351800000|2021-04-13 22:10:00|13126.2|13122.2|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618352100000|2021-04-13 22:15:00|13127|13123|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618352400000|2021-04-13 22:20:00|13127|13123|13127|13123|13127|13123|13126.2|13122.2|0
1618352700000|2021-04-13 22:25:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1618353000000|2021-04-13 22:30:00|13127|13123|13127|13123|13127|13123|13127|13123|0
1618353900000|2021-04-13 22:45:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|0
1618355700000|2021-04-13 23:15:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13127|13123|0
1618356000000|2021-04-13 23:20:00|13127|13123|13127.8|13123.8|13127.8|13123.8|13127|13123|0
1618356300000|2021-04-13 23:25:00|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|1
1618356600000|2021-04-13 23:30:00|13128.6|13124.6|13130.1|13126.1|13130.1|13126.1|13128.6|13124.6|0
1618359000000|2021-04-14 00:10:00|13129.3|13125.3|13130.1|13126.1|13130.9|13126.9|13128.6|13124.6|2
1618360500000|2021-04-14 00:35:00|||||||||2
1618361400000|2021-04-14 00:50:00|||||||||4
1618361700000|2021-04-14 00:55:00|13131.7|13127.7|13133.3|13129.3|13133.3|13129.3|13131.7|13127.7|0
1618363200000|2021-04-14 01:20:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|0
1618363500000|2021-04-14 01:25:00|13133.3|13129.3|13133.3|13129.3|13133.3|13129.3|13133.3|13129.3|5
1618363800000|2021-04-14 01:30:00|13131.7|13127.7|13133.3|13129.3|13133.3|13129.3|13131.7|13127.7|0
1618364400000|2021-04-14 01:40:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|6
1618364700000|2021-04-14 01:45:00|13131.7|13127.7|13130.9|13126.9|13131.7|13127.7|13130.9|13126.9|0
1618365000000|2021-04-14 01:50:00|13130.1|13126.1|13126.2|13122.2|13130.1|13126.1|13126.2|13122.2|0
1618365600000|2021-04-14 02:00:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1618366800000|2021-04-14 02:20:00|13125.4|13121.4|13127.8|13123.8|13127.8|13123.8|13125.4|13121.4|0
1618367100000|2021-04-14 02:25:00|13127|13123|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618367400000|2021-04-14 02:30:00|13127|13123|13127|13123|13127.8|13123.8|13126.2|13122.2|0
1618367700000|2021-04-14 02:35:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|1
1618368000000|2021-04-14 02:40:00|13127|13123|13126.2|13122.2|13127|13123|13126.2|13122.2|0
1618368300000|2021-04-14 02:45:00|13127|13123|13127|13123|13127|13123|13126.2|13122.2|0
1618368600000|2021-04-14 02:50:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|0
1618369500000|2021-04-14 03:05:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|0
1618370100000|2021-04-14 03:15:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|0
1618370400000|2021-04-14 03:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1618370700000|2021-04-14 03:25:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|0
1618371000000|2021-04-14 03:30:00|13125.4|13121.4|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1618371300000|2021-04-14 03:35:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|0
1618371600000|2021-04-14 03:40:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1618371900000|2021-04-14 03:45:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1618372200000|2021-04-14 03:50:00|13124.7|13120.7|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1618372500000|2021-04-14 03:55:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|0
1618372800000|2021-04-14 04:00:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|0
1618373100000|2021-04-14 04:05:00|13125.4|13121.4|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1618374300000|2021-04-14 04:25:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1618374600000|2021-04-14 04:30:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|0
1618374900000|2021-04-14 04:35:00|13125.4|13121.4|13127|13123|13127|13123|13125.4|13121.4|0
1618375200000|2021-04-14 04:40:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|0
1618375500000|2021-04-14 04:45:00|13127|13123|13125.4|13121.4|13127|13123|13124.7|13120.7|1
1618375800000|2021-04-14 04:50:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|0
1618376100000|2021-04-14 04:55:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.9|13119.9|0
1618376700000|2021-04-14 05:05:00|13123.9|13119.9|13123.1|13119.1|13123.9|13119.9|13123.1|13119.1|0
1618377000000|2021-04-14 05:10:00|13122.3|13118.3|13123.1|13119.1|13123.9|13119.9|13122.3|13118.3|0
1618377300000|2021-04-14 05:15:00|13123.9|13119.9|13121.5|13117.5|13123.9|13119.9|13120.8|13116.8|0
1618377600000|2021-04-14 05:20:00|13120.8|13116.8|13122.3|13118.3|13122.3|13118.3|13120.8|13116.8|0
1618377900000|2021-04-14 05:25:00|13121.5|13117.5|13122.3|13118.3|13123.1|13119.1|13121.5|13117.5|0
1618378200000|2021-04-14 05:30:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1618378800000|2021-04-14 05:40:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1618379100000|2021-04-14 05:45:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1618379400000|2021-04-14 05:50:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1618380000000|2021-04-14 06:00:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13122.3|13118.3|0
1618380300000|2021-04-14 06:05:00|13123.9|13119.9|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|0
1618380600000|2021-04-14 06:10:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|0
1618380900000|2021-04-14 06:15:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1618381200000|2021-04-14 06:20:00|13125.4|13121.4|13120|13116|13126.2|13122.2|13118.4|13114.4|0
1618381500000|2021-04-14 06:25:00|13120.8|13116.8|13121.5|13117.5|13123.9|13119.9|13120.8|13116.8|0
1618381800000|2021-04-14 06:30:00|13122.3|13118.3|13120.8|13116.8|13122.3|13118.3|13117.6|13113.6|0
1618382100000|2021-04-14 06:35:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|0
1618382400000|2021-04-14 06:40:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13118.4|13114.4|0
1618382700000|2021-04-14 06:45:00|13119.2|13115.2|13118.4|13114.4|13121.5|13117.5|13117.6|13113.6|0
1618383000000|2021-04-14 06:50:00|13117.6|13113.6|13117.6|13113.6|13118.4|13114.4|13116.8|13112.8|0
1618383300000|2021-04-14 06:55:00|13118.4|13114.4|13120|13116|13120|13116|13116.8|13112.8|0
1618383600000|2021-04-14 07:00:00|13119.2|13115.2|13121.5|13117.5|13121.5|13117.5|13117.6|13113.6|0
1618383900000|2021-04-14 07:05:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13120|13116|0
1618384200000|2021-04-14 07:10:00|13119.2|13115.2|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|0
1618384500000|2021-04-14 07:15:00|13122.3|13118.3|13115.3|13111.3|13122.3|13118.3|13115.3|13111.3|0
1618384800000|2021-04-14 07:20:00|13116.1|13112.1|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|0
1618385100000|2021-04-14 07:25:00|13116.1|13112.1|13113.7|13109.7|13116.1|13112.1|13112.9|13108.9|0
1618385400000|2021-04-14 07:30:00|13114.5|13110.5|13113.7|13109.7|13116.1|13112.1|13113.7|13109.7|0
1618385700000|2021-04-14 07:35:00|13112.9|13108.9|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|0
1618386000000|2021-04-14 07:40:00|13114.5|13110.5|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|0
1618386300000|2021-04-14 07:45:00|13112.9|13108.9|13115.3|13111.3|13115.3|13111.3|13112.9|13108.9|0
1618386600000|2021-04-14 07:50:00|13114.5|13110.5|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|0
1618386900000|2021-04-14 07:55:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1618387200000|2021-04-14 08:00:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13109.8|13105.8|0
1618387500000|2021-04-14 08:05:00|13109.8|13105.8|13112.2|13108.2|13112.2|13108.2|13109.8|13105.8|0
1618387800000|2021-04-14 08:10:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1618388100000|2021-04-14 08:15:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|0
1618388400000|2021-04-14 08:20:00|13114.5|13110.5|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|0
1618388700000|2021-04-14 08:25:00|13111.4|13107.4|13110.6|13106.6|13111.4|13107.4|13109|13105|0
1618389000000|2021-04-14 08:30:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1618389300000|2021-04-14 08:35:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|0
1618389600000|2021-04-14 08:40:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13107.5|13103.5|0
1618389900000|2021-04-14 08:45:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1618390200000|2021-04-14 08:50:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1618390500000|2021-04-14 08:55:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1618390800000|2021-04-14 09:00:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1618391400000|2021-04-14 09:10:00|13108.3|13104.3|13109|13105|13109|13105|13108.3|13104.3|0
1618391700000|2021-04-14 09:15:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13106.7|13102.7|0
1618392000000|2021-04-14 09:20:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|0
1618392300000|2021-04-14 09:25:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13105.1|13101.1|2
1618392600000|2021-04-14 09:30:00|13106.7|13102.7|13107.5|13103.5|13109|13105|13105.9|13101.9|0
1618392900000|2021-04-14 09:35:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1618393200000|2021-04-14 09:40:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1618393500000|2021-04-14 09:45:00|13109.8|13105.8|13110.6|13106.6|13111.4|13107.4|13109|13105|0
1618393800000|2021-04-14 09:50:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1618394100000|2021-04-14 09:55:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13109|13105|0
1618394400000|2021-04-14 10:00:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1618394700000|2021-04-14 10:05:00|13109.8|13105.8|13112.2|13108.2|13112.9|13108.9|13109.8|13105.8|0
1618395000000|2021-04-14 10:10:00|13112.9|13108.9|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|0
1618395300000|2021-04-14 10:15:00|13111.4|13107.4|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|0
1618395600000|2021-04-14 10:20:00|13109.8|13105.8|13112.2|13108.2|13112.9|13108.9|13109.8|13105.8|0
1618395900000|2021-04-14 10:25:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1618396200000|2021-04-14 10:30:00|13111.4|13107.4|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|0
1618396500000|2021-04-14 10:35:00|13112.9|13108.9|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|0
1618396800000|2021-04-14 10:40:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13112.2|13108.2|0
1618397100000|2021-04-14 10:45:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1618397400000|2021-04-14 10:50:00|13112.9|13108.9|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|0
1618397700000|2021-04-14 10:55:00|13112.9|13108.9|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|0
1618398000000|2021-04-14 11:00:00|13111.4|13107.4|13110.6|13106.6|13112.9|13108.9|13110.6|13106.6|0
1618398300000|2021-04-14 11:05:00|13111.4|13107.4|13112.2|13108.2|13112.9|13108.9|13110.6|13106.6|0
1618398600000|2021-04-14 11:10:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|0
1618398900000|2021-04-14 11:15:00|13112.9|13108.9|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|0
1618399200000|2021-04-14 11:20:00|13116.1|13112.1|13115.3|13111.3|13116.1|13112.1|13114.5|13110.5|0
1618399500000|2021-04-14 11:25:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|0
1618399800000|2021-04-14 11:30:00|13114.5|13110.5|13118.4|13114.4|13120|13116|13113.7|13109.7|20
1618400100000|2021-04-14 11:35:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13118.4|13114.4|0
1618400400000|2021-04-14 11:40:00|13117.6|13113.6|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|0
1618400700000|2021-04-14 11:45:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1618401000000|2021-04-14 11:50:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13114.5|13110.5|0
1618401300000|2021-04-14 11:55:00|13117.6|13113.6|13117.6|13113.6|13117.6|13113.6|13116.1|13112.1|0
1618401600000|2021-04-14 12:00:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13114.5|13110.5|0
1618401900000|2021-04-14 12:05:00|13116.8|13112.8|13117.6|13113.6|13119.2|13115.2|13116.8|13112.8|0
1618402200000|2021-04-14 12:10:00|13119.2|13115.2|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1618402500000|2021-04-14 12:15:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1618402800000|2021-04-14 12:20:00|13119.2|13115.2|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|1
1618403100000|2021-04-14 12:25:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|0
1618403400000|2021-04-14 12:30:00|13116.1|13112.1|13114.5|13110.5|13116.8|13112.8|13113.7|13109.7|5
1618403700000|2021-04-14 12:35:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13114.5|13110.5|34
1618404000000|2021-04-14 12:40:00|13115.3|13111.3|13115.3|13111.3|13116.1|13112.1|13113.7|13109.7|0
1618404300000|2021-04-14 12:45:00|13116.1|13112.1|13116.1|13112.1|13117.6|13113.6|13115.3|13111.3|0
1618404600000|2021-04-14 12:50:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13112.9|13108.9|0
1618404900000|2021-04-14 12:55:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13111.4|13107.4|0
1618405200000|2021-04-14 13:00:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|0
1618405500000|2021-04-14 13:05:00|13112.9|13108.9|13114.5|13110.5|13115.3|13111.3|13111.4|13107.4|0
1618405800000|2021-04-14 13:10:00|13115.3|13111.3|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|0
1618406100000|2021-04-14 13:15:00|13112.2|13108.2|13106.7|13102.7|13112.9|13108.9|13105.1|13101.1|0
1618406400000|2021-04-14 13:20:00|13105.9|13101.9|13108.3|13104.3|13109.8|13105.8|13105.9|13101.9|0
1618406700000|2021-04-14 13:25:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1618407000000|2021-04-14 13:30:00|13107.5|13103.5|13105.1|13101.1|13109.8|13105.8|13103.6|13099.6|400
1618407300000|2021-04-14 13:35:00|13105.9|13101.9|13105.9|13101.9|13108.3|13104.3|13104.3|13100.3|201
1618407600000|2021-04-14 13:40:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13104.3|13100.3|400
1618407900000|2021-04-14 13:45:00|13105.9|13101.9|13106.7|13102.7|13108.3|13104.3|13105.1|13101.1|0
1618408200000|2021-04-14 13:50:00|13105.9|13101.9|13106.7|13102.7|13107.5|13103.5|13105.1|13101.1|100
1618408500000|2021-04-14 13:55:00|13108.3|13104.3|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|0
1618408800000|2021-04-14 14:00:00|13107.5|13103.5|13108.3|13104.3|13109.8|13105.8|13107.5|13103.5|0
1618409100000|2021-04-14 14:05:00|13107.5|13103.5|13110.6|13106.6|13111.4|13107.4|13107.5|13103.5|0
1618409400000|2021-04-14 14:10:00|13111.4|13107.4|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|13
1618409700000|2021-04-14 14:15:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|7
1618410000000|2021-04-14 14:20:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13107.5|13103.5|187
1618410300000|2021-04-14 14:25:00|13110.6|13106.6|13112.9|13108.9|13114.5|13110.5|13109.8|13105.8|0
1618410600000|2021-04-14 14:30:00|13112.2|13108.2|13114.5|13110.5|13115.3|13111.3|13111.4|13107.4|0
1618410900000|2021-04-14 14:35:00|13115.3|13111.3|13111.4|13107.4|13115.3|13111.3|13111.4|13107.4|0
1618411200000|2021-04-14 14:40:00|13110.6|13106.6|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|0
1618411500000|2021-04-14 14:45:00|13112.9|13108.9|13110.6|13106.6|13114.5|13110.5|13109.8|13105.8|3
1618411800000|2021-04-14 14:50:00|13109.8|13105.8|13109.8|13105.8|13111.4|13107.4|13109|13105|0
1618412100000|2021-04-14 14:55:00|13109|13105|13104.3|13100.3|13109.8|13105.8|13102.8|13098.8|0
1618412400000|2021-04-14 15:00:00|13103.6|13099.6|13105.1|13101.1|13105.9|13101.9|13102.8|13098.8|0
1618412700000|2021-04-14 15:05:00|13104.3|13100.3|13099.7|13095.7|13105.1|13101.1|13098.9|13094.9|0
1618413000000|2021-04-14 15:10:00|13098.9|13094.9|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|0
1618413300000|2021-04-14 15:15:00|13095.8|13091.8|13095.8|13091.8|13097.3|13093.3|13094.2|13090.2|0
1618413600000|2021-04-14 15:20:00|13096.5|13092.5|13096.5|13092.5|13099.7|13095.7|13095.8|13091.8|3
1618413900000|2021-04-14 15:25:00|13097.3|13093.3|13102|13098|13103.6|13099.6|13097.3|13093.3|0
1618414200000|2021-04-14 15:30:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13100.4|13096.4|0
1618414500000|2021-04-14 15:35:00|13101.2|13097.2|13103.6|13099.6|13103.6|13099.6|13101.2|13097.2|0
1618414800000|2021-04-14 15:40:00|13104.3|13100.3|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|0
1618415100000|2021-04-14 15:45:00|13105.9|13101.9|13100.4|13096.4|13106.7|13102.7|13099.7|13095.7|0
1618415400000|2021-04-14 15:50:00|13099.7|13095.7|13103.6|13099.6|13105.1|13101.1|13098.9|13094.9|0
1618415700000|2021-04-14 15:55:00|13105.1|13101.1|13107.5|13103.5|13108.3|13104.3|13103.6|13099.6|0
1618416000000|2021-04-14 16:00:00|13106.7|13102.7|13105.1|13101.1|13107.5|13103.5|13105.1|13101.1|0
1618416300000|2021-04-14 16:05:00|13104.3|13100.3|13103.6|13099.6|13104.3|13100.3|13102|13098|0
1618416600000|2021-04-14 16:10:00|13102.8|13098.8|13102|13098|13104.3|13100.3|13101.2|13097.2|0
1618416900000|2021-04-14 16:15:00|13101.2|13097.2|13101.2|13097.2|13102|13098|13100.4|13096.4|50
1618417200000|2021-04-14 16:20:00|13102|13098|13101.2|13097.2|13102|13098|13101.2|13097.2|0
1618417500000|2021-04-14 16:25:00|13102|13098|13098.1|13094.1|13103.6|13099.6|13098.1|13094.1|0
1618417800000|2021-04-14 16:30:00|13098.9|13094.9|13101.2|13097.2|13103.6|13099.6|13098.1|13094.1|0
1618418100000|2021-04-14 16:35:00|13102|13098|13103.6|13099.6|13103.6|13099.6|13101.2|13097.2|0
1618418400000|2021-04-14 16:40:00|13102.8|13098.8|13103.6|13099.6|13105.1|13101.1|13102|13098|0
1618418700000|2021-04-14 16:45:00|13105.1|13101.1|13102.8|13098.8|13105.1|13101.1|13102.8|13098.8|0
1618419000000|2021-04-14 16:50:00|13103.6|13099.6|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1618419300000|2021-04-14 16:55:00|13102.8|13098.8|13099.7|13095.7|13103.6|13099.6|13099.7|13095.7|0
1618419600000|2021-04-14 17:00:00|13100.4|13096.4|13098.1|13094.1|13100.4|13096.4|13098.1|13094.1|0
1618419900000|2021-04-14 17:05:00|13098.9|13094.9|13098.1|13094.1|13098.9|13094.9|13098.1|13094.1|0
1618420200000|2021-04-14 17:10:00|13098.9|13094.9|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|0
1618420500000|2021-04-14 17:15:00|13098.9|13094.9|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|0
1618420800000|2021-04-14 17:20:00|13100.4|13096.4|13098.1|13094.1|13100.4|13096.4|13098.1|13094.1|0
1618421100000|2021-04-14 17:25:00|13098.9|13094.9|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|0
1618421400000|2021-04-14 17:30:00|13098.9|13094.9|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|0
1618421700000|2021-04-14 17:35:00|13098.9|13094.9|13101.2|13097.2|13102.8|13098.8|13098.9|13094.9|0
1618422000000|2021-04-14 17:40:00|13102|13098|13105.1|13101.1|13105.1|13101.1|13101.2|13097.2|0
1618422300000|2021-04-14 17:45:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|0
1618422600000|2021-04-14 17:50:00|13103.6|13099.6|13105.1|13101.1|13105.1|13101.1|13102.8|13098.8|0
1618422900000|2021-04-14 17:55:00|13104.3|13100.3|13105.9|13101.9|13106.7|13102.7|13104.3|13100.3|0
1618423200000|2021-04-14 18:00:00|13106.7|13102.7|13108.3|13104.3|13109|13105|13105.9|13101.9|0
1618423500000|2021-04-14 18:05:00|13109|13105|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1618423800000|2021-04-14 18:10:00|13108.3|13104.3|13106.7|13102.7|13109|13105|13106.7|13102.7|1
1618424100000|2021-04-14 18:15:00|13107.5|13103.5|13105.1|13101.1|13108.3|13104.3|13104.3|13100.3|0
1618424400000|2021-04-14 18:20:00|13104.3|13100.3|13106.7|13102.7|13106.7|13102.7|13102.8|13098.8|0
1618424700000|2021-04-14 18:25:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13105.1|13101.1|0
1618425000000|2021-04-14 18:30:00|13105.9|13101.9|13109.8|13105.8|13109.8|13105.8|13105.9|13101.9|0
1618425300000|2021-04-14 18:35:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|0
1618425600000|2021-04-14 18:40:00|13110.6|13106.6|13108.3|13104.3|13111.4|13107.4|13108.3|13104.3|0
1618425900000|2021-04-14 18:45:00|13109|13105|13110.6|13106.6|13111.4|13107.4|13108.3|13104.3|0
1618426200000|2021-04-14 18:50:00|13111.4|13107.4|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1618426500000|2021-04-14 18:55:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1618426800000|2021-04-14 19:00:00|13109|13105|13107.5|13103.5|13109|13105|13106.7|13102.7|1
1618427100000|2021-04-14 19:05:00|13108.3|13104.3|13111.4|13107.4|13111.4|13107.4|13106.7|13102.7|0
1618427400000|2021-04-14 19:10:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1618427700000|2021-04-14 19:15:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1618428000000|2021-04-14 19:20:00|13112.9|13108.9|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1618428600000|2021-04-14 19:30:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13108.3|13104.3|0
1618428900000|2021-04-14 19:35:00|13109|13105|13109.8|13105.8|13110.6|13106.6|13109|13105|0
1618429200000|2021-04-14 19:40:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1618429500000|2021-04-14 19:45:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1618430100000|2021-04-14 19:55:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|0
1618430400000|2021-04-14 20:00:00|13111.4|13107.4|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1618430700000|2021-04-14 20:05:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13112.9|13108.9|0
1618431300000|2021-04-14 20:15:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13109.8|13105.8|0
1618431600000|2021-04-14 20:20:00|13111.4|13107.4|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1618431900000|2021-04-14 20:25:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1618432200000|2021-04-14 20:30:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|0
1618432500000|2021-04-14 20:35:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1618432800000|2021-04-14 20:40:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|0
1618433100000|2021-04-14 20:45:00|13110.6|13106.6|13112.2|13108.2|13112.9|13108.9|13110.6|13106.6|0
1618433400000|2021-04-14 20:50:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13110.6|13106.6|0
1618433700000|2021-04-14 20:55:00|13111.4|13107.4|13109.8|13105.8|13112.2|13108.2|13109.8|13105.8|0
1618437600000|2021-04-14 22:00:00|13107.5|13103.5|13105.9|13101.9|13108.3|13104.3|13105.9|13101.9|0
1618437900000|2021-04-14 22:05:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1618438200000|2021-04-14 22:10:00|13106.7|13102.7|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1618438500000|2021-04-14 22:15:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|0
1618438800000|2021-04-14 22:20:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1618439400000|2021-04-14 22:30:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1618439700000|2021-04-14 22:35:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13105.1|13101.1|0
1618440000000|2021-04-14 22:40:00|13106.7|13102.7|13104.3|13100.3|13106.7|13102.7|13104.3|13100.3|0
1618440300000|2021-04-14 22:45:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|0
1618440600000|2021-04-14 22:50:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1618440900000|2021-04-14 22:55:00|13103.6|13099.6|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|0
1618441200000|2021-04-14 23:00:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|0
1618441500000|2021-04-14 23:05:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13102.8|13098.8|0
1618441800000|2021-04-14 23:10:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|0
1618442100000|2021-04-14 23:15:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1618442400000|2021-04-14 23:20:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|0
1618442700000|2021-04-14 23:25:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1618443000000|2021-04-14 23:30:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1618443300000|2021-04-14 23:35:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|0
1618443600000|2021-04-14 23:40:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13103.6|13099.6|0
1618443900000|2021-04-14 23:45:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1618444200000|2021-04-14 23:50:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1618444500000|2021-04-14 23:55:00|13104.3|13100.3|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1618444800000|2021-04-15 00:00:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1618445100000|2021-04-15 00:05:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1618445400000|2021-04-15 00:10:00|13105.1|13101.1|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|0
1618445700000|2021-04-15 00:15:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|0
1618446000000|2021-04-15 00:20:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|0
1618446300000|2021-04-15 00:25:00|13107.5|13103.5|13109.8|13105.8|13109.8|13105.8|13107.5|13103.5|0
1618446600000|2021-04-15 00:30:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|0
1618446900000|2021-04-15 00:35:00|13109.8|13105.8|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|1
1618447200000|2021-04-15 00:40:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1618447800000|2021-04-15 00:50:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1618448100000|2021-04-15 00:55:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13100.4|13096.4|0
1618448400000|2021-04-15 01:00:00|13102|13098|13101.2|13097.2|13102|13098|13101.2|13097.2|0
1618448700000|2021-04-15 01:05:00|13102|13098|13101.2|13097.2|13102|13098|13101.2|13097.2|0
1618449000000|2021-04-15 01:10:00|13100.4|13096.4|13100.4|13096.4|13101.2|13097.2|13100.4|13096.4|0
1618449300000|2021-04-15 01:15:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13100.4|13096.4|0
1618449600000|2021-04-15 01:20:00|13103.6|13099.6|13102.8|13098.8|13105.1|13101.1|13102.8|13098.8|2
1618449900000|2021-04-15 01:25:00|13103.6|13099.6|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|0
1618450200000|2021-04-15 01:30:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1618450500000|2021-04-15 01:35:00|13103.6|13099.6|13101.2|13097.2|13103.6|13099.6|13101.2|13097.2|0
1618450800000|2021-04-15 01:40:00|13100.4|13096.4|13101.2|13097.2|13102|13098|13099.7|13095.7|0
1618451100000|2021-04-15 01:45:00|13102|13098|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|0
1618451400000|2021-04-15 01:50:00|13102|13098|13102.8|13098.8|13103.6|13099.6|13102|13098|0
1618451700000|2021-04-15 01:55:00|13103.6|13099.6|13102.8|13098.8|13103.6|13099.6|13101.2|13097.2|0
1618452000000|2021-04-15 02:00:00|13103.6|13099.6|13105.1|13101.1|13105.1|13101.1|13102.8|13098.8|0
1618452300000|2021-04-15 02:05:00|13105.9|13101.9|13105.9|13101.9|13106.7|13102.7|13104.3|13100.3|0
1618452600000|2021-04-15 02:10:00|13106.7|13102.7|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1618452900000|2021-04-15 02:15:00|13109|13105|13108.3|13104.3|13109|13105|13106.7|13102.7|0
1618453200000|2021-04-15 02:20:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|0
1618453500000|2021-04-15 02:25:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13106.7|13102.7|0
1618453800000|2021-04-15 02:30:00|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1618454400000|2021-04-15 02:40:00|13109|13105|13108.3|13104.3|13109|13105|13108.3|13104.3|0
1618454700000|2021-04-15 02:45:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1618455000000|2021-04-15 02:50:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1618455300000|2021-04-15 02:55:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1618455900000|2021-04-15 03:05:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13109|13105|0
1618456200000|2021-04-15 03:10:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1618456500000|2021-04-15 03:15:00|13110.6|13106.6|13112.9|13108.9|13112.9|13108.9|13110.6|13106.6|0
1618457400000|2021-04-15 03:30:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1618457700000|2021-04-15 03:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1618458000000|2021-04-15 03:40:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|0
1618458600000|2021-04-15 03:50:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1618458900000|2021-04-15 03:55:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1618459200000|2021-04-15 04:00:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1618459500000|2021-04-15 04:05:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1618459800000|2021-04-15 04:10:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1618460100000|2021-04-15 04:15:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13111.4|13107.4|0
1618461900000|2021-04-15 04:45:00|13112.9|13108.9|13112.9|13108.9|13113.7|13109.7|13111.4|13107.4|0
1618462200000|2021-04-15 04:50:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1618462500000|2021-04-15 04:55:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1618463400000|2021-04-15 05:10:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1618463700000|2021-04-15 05:15:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1618464000000|2021-04-15 05:20:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|0
1618464300000|2021-04-15 05:25:00|13114.5|13110.5|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1618464600000|2021-04-15 05:30:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|0
1618464900000|2021-04-15 05:35:00|13112.9|13108.9|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1618465500000|2021-04-15 05:45:00|13112.9|13108.9|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1618466100000|2021-04-15 05:55:00|13111.4|13107.4|13109|13105|13111.4|13107.4|13108.3|13104.3|0
1618466400000|2021-04-15 06:00:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1618466700000|2021-04-15 06:05:00|13109.8|13105.8|13107.5|13103.5|13109.8|13105.8|13107.5|13103.5|0
1618467000000|2021-04-15 06:10:00|13106.7|13102.7|13108.3|13104.3|13109|13105|13105.9|13101.9|0
1618467300000|2021-04-15 06:15:00|13109|13105|13111.4|13107.4|13111.4|13107.4|13109|13105|0
1618467600000|2021-04-15 06:20:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1618467900000|2021-04-15 06:25:00|13112.2|13108.2|13114.5|13110.5|13114.5|13110.5|13112.2|13108.2|0
1618468200000|2021-04-15 06:30:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1618468500000|2021-04-15 06:35:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13112.9|13108.9|0
1618468800000|2021-04-15 06:40:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.2|13108.2|0
1618469100000|2021-04-15 06:45:00|13114.5|13110.5|13114.5|13110.5|13115.3|13111.3|13113.7|13109.7|0
1618469400000|2021-04-15 06:50:00|13113.7|13109.7|13116.1|13112.1|13116.1|13112.1|13113.7|13109.7|0
1618469700000|2021-04-15 06:55:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13114.5|13110.5|11
1618470000000|2021-04-15 07:00:00|13115.3|13111.3|13116.1|13112.1|13117.6|13113.6|13114.5|13110.5|0
1618470300000|2021-04-15 07:05:00|13116.8|13112.8|13116.8|13112.8|13117.6|13113.6|13116.1|13112.1|0
1618470600000|2021-04-15 07:10:00|13117.6|13113.6|13122.3|13118.3|13122.3|13118.3|13116.8|13112.8|0
1618470900000|2021-04-15 07:15:00|13121.5|13117.5|13123.1|13119.1|13123.9|13119.9|13121.5|13117.5|0
1618471200000|2021-04-15 07:20:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|12
1618471500000|2021-04-15 07:25:00|13124.7|13120.7|13125.4|13121.4|13126.2|13122.2|13123.9|13119.9|0
1618471800000|2021-04-15 07:30:00|13126.2|13122.2|13125.4|13121.4|13127.8|13123.8|13124.7|13120.7|0
1618472100000|2021-04-15 07:35:00|13126.2|13122.2|13127|13123|13128.6|13124.6|13126.2|13122.2|0
1618472400000|2021-04-15 07:40:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127|13123|0
1618472700000|2021-04-15 07:45:00|13127|13123|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|0
1618473000000|2021-04-15 07:50:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1618473300000|2021-04-15 07:55:00|13126.2|13122.2|13124.7|13120.7|13127|13123|13123.9|13119.9|0
1618473600000|2021-04-15 08:00:00|13125.4|13121.4|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1618473900000|2021-04-15 08:05:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1618474200000|2021-04-15 08:10:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1618474500000|2021-04-15 08:15:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|3
1618474800000|2021-04-15 08:20:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1618475100000|2021-04-15 08:25:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|0
1618475400000|2021-04-15 08:30:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13122.3|13118.3|0
1618475700000|2021-04-15 08:35:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1618476000000|2021-04-15 08:40:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1618476300000|2021-04-15 08:45:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1618476600000|2021-04-15 08:50:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1618476900000|2021-04-15 08:55:00|13126.2|13122.2|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|0
1618477200000|2021-04-15 09:00:00|13127.8|13123.8|13127|13123|13127.8|13123.8|13127|13123|0
1618477500000|2021-04-15 09:05:00|13127.8|13123.8|13127|13123|13128.6|13124.6|13127|13123|0
1618477800000|2021-04-15 09:10:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127|13123|0
1618478700000|2021-04-15 09:25:00|13129.3|13125.3|13127|13123|13129.3|13125.3|13127|13123|0
1618479000000|2021-04-15 09:30:00|13126.2|13122.2|13127|13123|13127|13123|13124.7|13120.7|0
1618479300000|2021-04-15 09:35:00|13127.8|13123.8|13127|13123|13128.6|13124.6|13127|13123|32
1618479600000|2021-04-15 09:40:00|13126.2|13122.2|13127|13123|13127|13123|13125.4|13121.4|0
1618479900000|2021-04-15 09:45:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127.8|13123.8|0
1618480500000|2021-04-15 09:55:00|13127|13123|13127|13123|13128.6|13124.6|13127|13123|0
1618480800000|2021-04-15 10:00:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1618481100000|2021-04-15 10:05:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1618481700000|2021-04-15 10:15:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1618482000000|2021-04-15 10:20:00|13127|13123|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|0
1618482300000|2021-04-15 10:25:00|13127.8|13123.8|13127|13123|13127.8|13123.8|13125.4|13121.4|0
1618482600000|2021-04-15 10:30:00|13127.8|13123.8|13123.9|13119.9|13127.8|13123.8|13123.9|13119.9|0
1618482900000|2021-04-15 10:35:00|13123.1|13119.1|13124.7|13120.7|13125.4|13121.4|13123.1|13119.1|0
1618483200000|2021-04-15 10:40:00|13125.4|13121.4|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1618483500000|2021-04-15 10:45:00|13124.7|13120.7|13126.2|13122.2|13127|13123|13124.7|13120.7|0
1618483800000|2021-04-15 10:50:00|13125.4|13121.4|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1618484100000|2021-04-15 10:55:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13125.4|13121.4|0
1618484400000|2021-04-15 11:00:00|13127|13123|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1618484700000|2021-04-15 11:05:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13123.9|13119.9|0
1618485000000|2021-04-15 11:10:00|13127|13123|13126.2|13122.2|13127|13123|13123.9|13119.9|0
1618485300000|2021-04-15 11:15:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1618485600000|2021-04-15 11:20:00|13124.7|13120.7|13127|13123|13128.6|13124.6|13124.7|13120.7|0
1618485900000|2021-04-15 11:25:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127.8|13123.8|0
1618486200000|2021-04-15 11:30:00|13127.8|13123.8|13127|13123|13128.6|13124.6|13126.2|13122.2|0
1618486500000|2021-04-15 11:35:00|13127.8|13123.8|13127|13123|13128.6|13124.6|13126.2|13122.2|1
1618486800000|2021-04-15 11:40:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|0
1618487100000|2021-04-15 11:45:00|13127.8|13123.8|13126.2|13122.2|13128.6|13124.6|13126.2|13122.2|0
1618487400000|2021-04-15 11:50:00|13125.4|13121.4|13123.9|13119.9|13126.2|13122.2|13123.9|13119.9|0
1618487700000|2021-04-15 11:55:00|13124.7|13120.7|13125.4|13121.4|13127|13123|13124.7|13120.7|1
1618488000000|2021-04-15 12:00:00|13126.2|13122.2|13127|13123|13130.1|13126.1|13126.2|13122.2|0
1618488300000|2021-04-15 12:05:00|13127.8|13123.8|13128.6|13124.6|13130.1|13126.1|13127.8|13123.8|0
1618488600000|2021-04-15 12:10:00|13129.3|13125.3|13130.1|13126.1|13130.9|13126.9|13128.6|13124.6|0
1618488900000|2021-04-15 12:15:00|13129.3|13125.3|13128.6|13124.6|13130.1|13126.1|13127.8|13123.8|0
1618489200000|2021-04-15 12:20:00|13129.3|13125.3|13125.4|13121.4|13130.1|13126.1|13125.4|13121.4|0
1618489500000|2021-04-15 12:25:00|13127|13123|13123.9|13119.9|13128.6|13124.6|13120|13116|0
1618489800000|2021-04-15 12:30:00|13123.1|13119.1|13130.9|13126.9|13135.6|13131.6|13119.2|13115.2|69
1618490100000|2021-04-15 12:35:00|13130.1|13126.1|13137.2|13133.2|13138.7|13134.7|13130.1|13126.1|88
1618490400000|2021-04-15 12:40:00|13137.9|13133.9|13142.6|13138.6|13142.6|13138.6|13137.9|13133.9|1
1618490700000|2021-04-15 12:45:00|13143.4|13139.4|13137.9|13133.9|13143.4|13139.4|13135.6|13131.6|1
1618491000000|2021-04-15 12:50:00|13137.2|13133.2|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|1
1618491300000|2021-04-15 12:55:00|13137.2|13133.2|13141.1|13137.1|13142.6|13138.6|13136.4|13132.4|1
1618491600000|2021-04-15 13:00:00|13142.6|13138.6|13144.2|13140.2|13145.8|13141.8|13141.1|13137.1|0
1618491900000|2021-04-15 13:05:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13140.3|13136.3|0
1618492200000|2021-04-15 13:10:00|13143.4|13139.4|13139.5|13135.5|13144.2|13140.2|13139.5|13135.5|0
1618492500000|2021-04-15 13:15:00|13140.3|13136.3|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|0
1618492800000|2021-04-15 13:20:00|13138.7|13134.7|13142.6|13138.6|13142.6|13138.6|13137.9|13133.9|0
1618493100000|2021-04-15 13:25:00|13141.8|13137.8|13142.6|13138.6|13144.2|13140.2|13141.1|13137.1|0
1618493400000|2021-04-15 13:30:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1618493700000|2021-04-15 13:35:00|13143.4|13139.4|13145.8|13141.8|13145.8|13141.8|13142.6|13138.6|0
1618494000000|2021-04-15 13:40:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|0
1618494300000|2021-04-15 13:45:00|13146.5|13142.5|13147.3|13143.3|13148.9|13144.9|13146.5|13142.5|0
1618494600000|2021-04-15 13:50:00|13146.5|13142.5|13147.3|13143.3|13150.4|13146.4|13145.8|13141.8|85
1618494900000|2021-04-15 13:55:00|13148.1|13144.1|13145|13141|13148.1|13144.1|13144.2|13140.2|0
1618495200000|2021-04-15 14:00:00|13145.8|13141.8|13148.9|13144.9|13148.9|13144.9|13145|13141|0
1618495500000|2021-04-15 14:05:00|13147.3|13143.3|13152|13148|13152|13148|13145|13141|0
1618495800000|2021-04-15 14:10:00|13152.8|13148.8|13157.5|13153.5|13157.5|13153.5|13152|13148|0
1618496100000|2021-04-15 14:15:00|13156.7|13152.7|13156.7|13152.7|13157.5|13153.5|13155.1|13151.1|0
1618496400000|2021-04-15 14:20:00|13157.5|13153.5|13155.1|13151.1|13158.3|13154.3|13155.1|13151.1|2
1618496700000|2021-04-15 14:25:00|13154.3|13150.3|13156.7|13152.7|13158.3|13154.3|13153.6|13149.6|0
1618497000000|2021-04-15 14:30:00|13157.5|13153.5|13157.5|13153.5|13158.3|13154.3|13155.1|13151.1|0
1618497300000|2021-04-15 14:35:00|13156.7|13152.7|13158.3|13154.3|13159.8|13155.8|13155.1|13151.1|0
1618497600000|2021-04-15 14:40:00|13157.5|13153.5|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|0
1618497900000|2021-04-15 14:45:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13158.3|13154.3|0
1618498200000|2021-04-15 14:50:00|13159.8|13155.8|13159.8|13155.8|13161.4|13157.4|13158.3|13154.3|1
1618498500000|2021-04-15 14:55:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159|13155|16
1618498800000|2021-04-15 15:00:00|13160.6|13156.6|13163.7|13159.7|13167.6|13163.6|13159.8|13155.8|5
1618499100000|2021-04-15 15:05:00|13164.5|13160.5|13169.2|13165.2|13170.8|13166.8|13162.9|13158.9|4
1618499400000|2021-04-15 15:10:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13167.6|13163.6|26
1618499700000|2021-04-15 15:15:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13166.8|13162.8|26
1618500000000|2021-04-15 15:20:00|13168.4|13164.4|13163.7|13159.7|13169.2|13165.2|13162.2|13158.2|6
1618500300000|2021-04-15 15:25:00|13166.1|13162.1|13169.2|13165.2|13170|13166|13165.3|13161.3|121
1618500600000|2021-04-15 15:30:00|13170|13166|13171.5|13167.5|13173.9|13169.9|13169.2|13165.2|2
1618500900000|2021-04-15 15:35:00|13172.3|13168.3|13170.8|13166.8|13172.3|13168.3|13170|13166|0
1618501200000|2021-04-15 15:40:00|13170|13166|13170|13166|13170.8|13166.8|13168.4|13164.4|0
1618501500000|2021-04-15 15:45:00|13170.8|13166.8|13172.3|13168.3|13172.3|13168.3|13170|13166|0
1618501800000|2021-04-15 15:50:00|13173.1|13169.1|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|1
1618502100000|2021-04-15 15:55:00|13174.7|13170.7|13167.6|13163.6|13174.7|13170.7|13167.6|13163.6|8
1618502400000|2021-04-15 16:00:00|13168.4|13164.4|13170.8|13166.8|13172.3|13168.3|13168.4|13164.4|14
1618502700000|2021-04-15 16:05:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1618503000000|2021-04-15 16:10:00|13171.5|13167.5|13173.9|13169.9|13173.9|13169.9|13170.8|13166.8|0
1618503300000|2021-04-15 16:15:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1618503600000|2021-04-15 16:20:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13174.7|13170.7|0
1618503900000|2021-04-15 16:25:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1618504200000|2021-04-15 16:30:00|13176.2|13172.2|13176.2|13172.2|13177|13173|13175.4|13171.4|0
1618504500000|2021-04-15 16:35:00|13177|13173|13181.7|13177.7|13181.7|13177.7|13177|13173|7
1618504800000|2021-04-15 16:40:00|13180.9|13176.9|13179.3|13175.3|13181.7|13177.7|13178.6|13174.6|1
1618505100000|2021-04-15 16:45:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13175.4|13171.4|0
1618505400000|2021-04-15 16:50:00|13177.8|13173.8|13178.6|13174.6|13180.1|13176.1|13177|13173|0
1618505700000|2021-04-15 16:55:00|13179.3|13175.3|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|0
1618506000000|2021-04-15 17:00:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1618506300000|2021-04-15 17:05:00|13180.9|13176.9|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|0
1618506600000|2021-04-15 17:10:00|13179.3|13175.3|13175.4|13171.4|13180.1|13176.1|13175.4|13171.4|0
1618506900000|2021-04-15 17:15:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1618507200000|2021-04-15 17:20:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|0
1618507500000|2021-04-15 17:25:00|13178.6|13174.6|13180.1|13176.1|13180.9|13176.9|13178.6|13174.6|0
1618507800000|2021-04-15 17:30:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13175.4|13171.4|1
1618508100000|2021-04-15 17:35:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13175.4|13171.4|0
1618508400000|2021-04-15 17:40:00|13176.2|13172.2|13180.9|13176.9|13181.7|13177.7|13176.2|13172.2|0
1618508700000|2021-04-15 17:45:00|13181.7|13177.7|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|2
1618509000000|2021-04-15 17:50:00|13182.5|13178.5|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|0
1618509300000|2021-04-15 17:55:00|13183.3|13179.3|13181.7|13177.7|13183.3|13179.3|13181.7|13177.7|1
1618509600000|2021-04-15 18:00:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13180.9|13176.9|0
1618509900000|2021-04-15 18:05:00|13184|13180|13183.3|13179.3|13185.6|13181.6|13183.3|13179.3|0
1618510200000|2021-04-15 18:10:00|13184|13180|13183.3|13179.3|13184.8|13180.8|13181.7|13177.7|0
1618510500000|2021-04-15 18:15:00|13184|13180|13184.8|13180.8|13186.4|13182.4|13183.3|13179.3|0
1618510800000|2021-04-15 18:20:00|13185.6|13181.6|13184.8|13180.8|13186.4|13182.4|13184|13180|0
1618511100000|2021-04-15 18:25:00|13184|13180|13186.4|13182.4|13186.4|13182.4|13184|13180|41
1618511400000|2021-04-15 18:30:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13184.8|13180.8|0
1618511700000|2021-04-15 18:35:00|13186.4|13182.4|13184.8|13180.8|13187.2|13183.2|13184|13180|0
1618512000000|2021-04-15 18:40:00|13184|13180|13182.5|13178.5|13184.8|13180.8|13181.7|13177.7|67
1618512300000|2021-04-15 18:45:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|0
1618512600000|2021-04-15 18:50:00|13183.3|13179.3|13184|13180|13184|13180|13182.5|13178.5|0
1618512900000|2021-04-15 18:55:00|13183.3|13179.3|13188.7|13184.7|13188.7|13184.7|13183.3|13179.3|2
1618513200000|2021-04-15 19:00:00|13187.9|13183.9|13186.4|13182.4|13188.7|13184.7|13186.4|13182.4|105
1618513500000|2021-04-15 19:05:00|13185.6|13181.6|13183.3|13179.3|13186.4|13182.4|13183.3|13179.3|0
1618513800000|2021-04-15 19:10:00|13182.5|13178.5|13181.7|13177.7|13183.3|13179.3|13180.1|13176.1|0
1618514100000|2021-04-15 19:15:00|13180.9|13176.9|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|0
1618514400000|2021-04-15 19:20:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13177|13173|0
1618514700000|2021-04-15 19:25:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13175.4|13171.4|0
1618515300000|2021-04-15 19:35:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|15
1618515600000|2021-04-15 19:40:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13169.2|13165.2|5
1618515900000|2021-04-15 19:45:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1618516200000|2021-04-15 19:50:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1618516500000|2021-04-15 19:55:00|13169.2|13165.2|13174.7|13170.7|13175.4|13171.4|13169.2|13165.2|2
1618516800000|2021-04-15 20:00:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|0
1618517100000|2021-04-15 20:05:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.1|13169.1|0
1618517400000|2021-04-15 20:10:00|13172.3|13168.3|13170.8|13166.8|13173.1|13169.1|13169.2|13165.2|0
1618517700000|2021-04-15 20:15:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13168.4|13164.4|20
1618518000000|2021-04-15 20:20:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1618518300000|2021-04-15 20:25:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13166.1|13162.1|0
1618518600000|2021-04-15 20:30:00|13167.6|13163.6|13166.1|13162.1|13170.8|13166.8|13166.1|13162.1|0
1618518900000|2021-04-15 20:35:00|13166.8|13162.8|13164.5|13160.5|13167.6|13163.6|13164.5|13160.5|0
1618519200000|2021-04-15 20:40:00|13165.3|13161.3|13162.9|13158.9|13166.1|13162.1|13161.4|13157.4|37
1618519500000|2021-04-15 20:45:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|0
1618519800000|2021-04-15 20:50:00|13162.2|13158.2|13156.7|13152.7|13162.9|13158.9|13156.7|13152.7|0
1618520100000|2021-04-15 20:55:00|13157.5|13153.5|13159|13155|13159|13155|13155.9|13151.9|0
1618524000000|2021-04-15 22:00:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13157.5|13153.5|0
1618524300000|2021-04-15 22:05:00|13158.3|13154.3|13159|13155|13159|13155|13158.3|13154.3|1
1618524600000|2021-04-15 22:10:00|13158.3|13154.3|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1618524900000|2021-04-15 22:15:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13159|13155|0
1618525200000|2021-04-15 22:20:00|13160.6|13156.6|13163.7|13159.7|13164.5|13160.5|13160.6|13156.6|2
1618525500000|2021-04-15 22:25:00|13162.9|13158.9|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|1
1618525800000|2021-04-15 22:30:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|0
1618526100000|2021-04-15 22:35:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|0
1618526400000|2021-04-15 22:40:00|13163.7|13159.7|13163.7|13159.7|13164.5|13160.5|13163.7|13159.7|0
1618526700000|2021-04-15 22:45:00|13164.5|13160.5|13164.5|13160.5|13164.5|13160.5|13164.5|13160.5|0
1618527600000|2021-04-15 23:00:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13161.4|13157.4|0
1618527900000|2021-04-15 23:05:00|13161.4|13157.4|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|0
1618528200000|2021-04-15 23:10:00|13163.7|13159.7|13163.7|13159.7|13164.5|13160.5|13162.9|13158.9|0
1618528500000|2021-04-15 23:15:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13164.5|13160.5|0
1618528800000|2021-04-15 23:20:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|1
1618529100000|2021-04-15 23:25:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1618529400000|2021-04-15 23:30:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13168.4|13164.4|0
1618529700000|2021-04-15 23:35:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|0
1618530000000|2021-04-15 23:40:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1618530300000|2021-04-15 23:45:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1618530600000|2021-04-15 23:50:00|13167.6|13163.6|13166.8|13162.8|13167.6|13163.6|13166.8|13162.8|1
1618530900000|2021-04-15 23:55:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|0
1618531200000|2021-04-16 00:00:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|0
1618531500000|2021-04-16 00:05:00|13166.8|13162.8|13163.7|13159.7|13167.6|13163.6|13163.7|13159.7|0
1618531800000|2021-04-16 00:10:00|13162.9|13158.9|13162.9|13158.9|13165.3|13161.3|13162.2|13158.2|0
1618532100000|2021-04-16 00:15:00|13162.2|13158.2|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|0
1618532400000|2021-04-16 00:20:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|0
1618532700000|2021-04-16 00:25:00|13163.7|13159.7|13167.6|13163.6|13168.4|13164.4|13163.7|13159.7|0
1618533000000|2021-04-16 00:30:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1618533300000|2021-04-16 00:35:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1618533600000|2021-04-16 00:40:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1618533900000|2021-04-16 00:45:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|0
1618534200000|2021-04-16 00:50:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|0
1618534500000|2021-04-16 00:55:00|13167.6|13163.6|13166.8|13162.8|13167.6|13163.6|13166.8|13162.8|0
1618534800000|2021-04-16 01:00:00|13166.1|13162.1|13162.2|13158.2|13166.1|13162.1|13161.4|13157.4|0
1618535100000|2021-04-16 01:05:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|0
1618535400000|2021-04-16 01:10:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|0
1618535700000|2021-04-16 01:15:00|13162.9|13158.9|13160.6|13156.6|13162.9|13158.9|13160.6|13156.6|0
1618536000000|2021-04-16 01:20:00|13159.8|13155.8|13163.7|13159.7|13163.7|13159.7|13159|13155|0
1618536300000|2021-04-16 01:25:00|13162.9|13158.9|13162.2|13158.2|13164.5|13160.5|13162.2|13158.2|0
1618536600000|2021-04-16 01:30:00|13162.9|13158.9|13159|13155|13163.7|13159.7|13159|13155|0
1618536900000|2021-04-16 01:35:00|13158.3|13154.3|13159|13155|13160.6|13156.6|13158.3|13154.3|3
1618537200000|2021-04-16 01:40:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13159|13155|0
1618537500000|2021-04-16 01:45:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|1
1618538100000|2021-04-16 01:55:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1618538400000|2021-04-16 02:00:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|0
1618538700000|2021-04-16 02:05:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13159|13155|0
1618539000000|2021-04-16 02:10:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13157.5|13153.5|0
1618539300000|2021-04-16 02:15:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|0
1618539600000|2021-04-16 02:20:00|13158.3|13154.3|13155.9|13151.9|13158.3|13154.3|13155.9|13151.9|0
1618539900000|2021-04-16 02:25:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13153.6|13149.6|0
1618540200000|2021-04-16 02:30:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|0
1618540500000|2021-04-16 02:35:00|13156.7|13152.7|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|0
1618540800000|2021-04-16 02:40:00|13159.8|13155.8|13158.3|13154.3|13159.8|13155.8|13157.5|13153.5|1
1618541100000|2021-04-16 02:45:00|13159|13155|13159|13155|13159|13155|13158.3|13154.3|0
1618541400000|2021-04-16 02:50:00|13158.3|13154.3|13155.9|13151.9|13158.3|13154.3|13155.9|13151.9|0
1618541700000|2021-04-16 02:55:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|0
1618542000000|2021-04-16 03:00:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618542300000|2021-04-16 03:05:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13152.8|13148.8|4
1618542600000|2021-04-16 03:10:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|0
1618542900000|2021-04-16 03:15:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618543200000|2021-04-16 03:20:00|13155.1|13151.1|13154.3|13150.3|13155.1|13151.1|13154.3|13150.3|0
1618543500000|2021-04-16 03:25:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618543800000|2021-04-16 03:30:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13153.6|13149.6|0
1618544100000|2021-04-16 03:35:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|0
1618544400000|2021-04-16 03:40:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1618544700000|2021-04-16 03:45:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|0
1618545000000|2021-04-16 03:50:00|13154.3|13150.3|13155.9|13151.9|13156.7|13152.7|13154.3|13150.3|0
1618545300000|2021-04-16 03:55:00|13155.1|13151.1|13155.9|13151.9|13156.7|13152.7|13155.1|13151.1|0
1618545600000|2021-04-16 04:00:00|13156.7|13152.7|13159|13155|13159|13155|13155.9|13151.9|1
1618545900000|2021-04-16 04:05:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1618546200000|2021-04-16 04:10:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1618546800000|2021-04-16 04:20:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1618547100000|2021-04-16 04:25:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|0
1618547400000|2021-04-16 04:30:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1618548000000|2021-04-16 04:40:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1618548300000|2021-04-16 04:45:00|13158.3|13154.3|13155.9|13151.9|13158.3|13154.3|13155.9|13151.9|0
1618548600000|2021-04-16 04:50:00|13155.1|13151.1|13155.9|13151.9|13156.7|13152.7|13154.3|13150.3|0
1618549200000|2021-04-16 05:00:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|0
1618549500000|2021-04-16 05:05:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|0
1618550100000|2021-04-16 05:15:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1618550400000|2021-04-16 05:20:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1618550700000|2021-04-16 05:25:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13154.3|13150.3|0
1618551000000|2021-04-16 05:30:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618551300000|2021-04-16 05:35:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1618551600000|2021-04-16 05:40:00|13155.1|13151.1|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|0
1618551900000|2021-04-16 05:45:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618552200000|2021-04-16 05:50:00|13155.1|13151.1|13154.3|13150.3|13155.1|13151.1|13154.3|13150.3|0
1618552500000|2021-04-16 05:55:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|0
1618552800000|2021-04-16 06:00:00|13156.7|13152.7|13154.3|13150.3|13156.7|13152.7|13154.3|13150.3|0
1618553100000|2021-04-16 06:05:00|13155.1|13151.1|13151.2|13147.2|13155.9|13151.9|13149.7|13145.7|0
1618553400000|2021-04-16 06:10:00|13150.4|13146.4|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|0
1618553700000|2021-04-16 06:15:00|13152.8|13148.8|13154.3|13150.3|13155.1|13151.1|13152|13148|1
1618554000000|2021-04-16 06:20:00|13153.6|13149.6|13156.7|13152.7|13157.5|13153.5|13153.6|13149.6|1
1618554300000|2021-04-16 06:25:00|13155.9|13151.9|13151.2|13147.2|13156.7|13152.7|13150.4|13146.4|0
1618554600000|2021-04-16 06:30:00|13150.4|13146.4|13152.8|13148.8|13153.6|13149.6|13150.4|13146.4|0
1618554900000|2021-04-16 06:35:00|13152|13148|13152|13148|13153.6|13149.6|13150.4|13146.4|0
1618555200000|2021-04-16 06:40:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13150.4|13146.4|0
1618555500000|2021-04-16 06:45:00|13150.4|13146.4|13154.3|13150.3|13154.3|13150.3|13150.4|13146.4|0
1618555800000|2021-04-16 06:50:00|13155.1|13151.1|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1618556100000|2021-04-16 06:55:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13152.8|13148.8|0
1618556400000|2021-04-16 07:00:00|13155.1|13151.1|13156.7|13152.7|13156.7|13152.7|13150.4|13146.4|0
1618556700000|2021-04-16 07:05:00|13155.9|13151.9|13153.6|13149.6|13155.9|13151.9|13152.8|13148.8|0
1618557000000|2021-04-16 07:10:00|13154.3|13150.3|13154.3|13150.3|13156.7|13152.7|13153.6|13149.6|0
1618557300000|2021-04-16 07:15:00|13153.6|13149.6|13152|13148|13154.3|13150.3|13151.2|13147.2|0
1618557600000|2021-04-16 07:20:00|13151.2|13147.2|13152.8|13148.8|13153.6|13149.6|13150.4|13146.4|0
1618557900000|2021-04-16 07:25:00|13152|13148|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|0
1618558200000|2021-04-16 07:30:00|13149.7|13145.7|13147.3|13143.3|13149.7|13145.7|13147.3|13143.3|0
1618558500000|2021-04-16 07:35:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13147.3|13143.3|0
1618558800000|2021-04-16 07:40:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13147.3|13143.3|0
1618559100000|2021-04-16 07:45:00|13148.9|13144.9|13148.9|13144.9|13149.7|13145.7|13147.3|13143.3|0
1618559400000|2021-04-16 07:50:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13146.5|13142.5|0
1618559700000|2021-04-16 07:55:00|13148.1|13144.1|13148.1|13144.1|13148.9|13144.9|13147.3|13143.3|0
1618560000000|2021-04-16 08:00:00|13147.3|13143.3|13149.7|13145.7|13149.7|13145.7|13147.3|13143.3|0
1618560300000|2021-04-16 08:05:00|13152|13148|13152|13148|13152|13148|13152|13148|1
1618560600000|2021-04-16 08:10:00|13152.8|13148.8|13155.1|13151.1|13155.1|13151.1|13152|13148|0
1618560900000|2021-04-16 08:15:00|13154.3|13150.3|13156.7|13152.7|13157.5|13153.5|13154.3|13150.3|0
1618561200000|2021-04-16 08:20:00|13155.9|13151.9|13153.6|13149.6|13155.9|13151.9|13152|13148|0
1618561500000|2021-04-16 08:25:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1618561800000|2021-04-16 08:30:00|13151.2|13147.2|13152|13148|13152|13148|13150.4|13146.4|0
1618562100000|2021-04-16 08:35:00|13153.6|13149.6|13149.7|13145.7|13153.6|13149.6|13148.9|13144.9|0
1618562400000|2021-04-16 08:40:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1618562700000|2021-04-16 08:45:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1618563000000|2021-04-16 08:50:00|13149.7|13145.7|13151.2|13147.2|13152|13148|13149.7|13145.7|0
1618563300000|2021-04-16 08:55:00|13150.4|13146.4|13152|13148|13152|13148|13150.4|13146.4|0
1618563600000|2021-04-16 09:00:00|13152.8|13148.8|13153.6|13149.6|13155.1|13151.1|13152.8|13148.8|0
1618563900000|2021-04-16 09:05:00|13154.3|13150.3|13155.9|13151.9|13156.7|13152.7|13154.3|13150.3|0
1618564200000|2021-04-16 09:10:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|0
1618564500000|2021-04-16 09:15:00|13155.9|13151.9|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|0
1618564800000|2021-04-16 09:20:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1618565100000|2021-04-16 09:25:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|0
1618565400000|2021-04-16 09:30:00|13156.7|13152.7|13158.3|13154.3|13159|13155|13156.7|13152.7|1
1618565700000|2021-04-16 09:35:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13159|13155|0
1618566000000|2021-04-16 09:40:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159.8|13155.8|0
1618566300000|2021-04-16 09:45:00|13161.4|13157.4|13159|13155|13162.2|13158.2|13159|13155|0
1618566600000|2021-04-16 09:50:00|13159.8|13155.8|13158.3|13154.3|13160.6|13156.6|13157.5|13153.5|0
1618566900000|2021-04-16 09:55:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1618567200000|2021-04-16 10:00:00|13159|13155|13155.9|13151.9|13159|13155|13155.1|13151.1|0
1618567500000|2021-04-16 10:05:00|13155.1|13151.1|13158.3|13154.3|13159|13155|13155.1|13151.1|0
1618567800000|2021-04-16 10:10:00|13157.5|13153.5|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|0
1618568100000|2021-04-16 10:15:00|13159|13155|13161.4|13157.4|13161.4|13157.4|13158.3|13154.3|0
1618568400000|2021-04-16 10:20:00|13160.6|13156.6|13159.8|13155.8|13162.2|13158.2|13159|13155|0
1618568700000|2021-04-16 10:25:00|13159|13155|13159|13155|13159|13155|13158.3|13154.3|0
1618569000000|2021-04-16 10:30:00|13159.8|13155.8|13161.4|13157.4|13161.4|13157.4|13158.3|13154.3|0
1618569300000|2021-04-16 10:35:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|0
1618569600000|2021-04-16 10:40:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|0
1618569900000|2021-04-16 10:45:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|0
1618570200000|2021-04-16 10:50:00|13160.6|13156.6|13160.6|13156.6|13162.9|13158.9|13160.6|13156.6|0
1618570500000|2021-04-16 10:55:00|13161.4|13157.4|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|0
1618570800000|2021-04-16 11:00:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|0
1618571100000|2021-04-16 11:05:00|13162.2|13158.2|13164.5|13160.5|13164.5|13160.5|13161.4|13157.4|0
1618571400000|2021-04-16 11:10:00|13163.7|13159.7|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|0
1618571700000|2021-04-16 11:15:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13164.5|13160.5|0
1618572000000|2021-04-16 11:20:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|1
1618572300000|2021-04-16 11:25:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13166.8|13162.8|0
1618572600000|2021-04-16 11:30:00|13170|13166|13170.8|13166.8|13172.3|13168.3|13169.2|13165.2|0
1618572900000|2021-04-16 11:35:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170.8|13166.8|0
1618573200000|2021-04-16 11:40:00|13172.3|13168.3|13172.3|13168.3|13173.1|13169.1|13171.5|13167.5|0
1618573500000|2021-04-16 11:45:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1618573800000|2021-04-16 11:50:00|13171.5|13167.5|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|0
1618574100000|2021-04-16 11:55:00|13168.4|13164.4|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|0
1618574400000|2021-04-16 12:00:00|13165.3|13161.3|13162.9|13158.9|13165.3|13161.3|13162.2|13158.2|39
1618574700000|2021-04-16 12:05:00|13163.7|13159.7|13168.4|13164.4|13169.2|13165.2|13162.9|13158.9|0
1618575000000|2021-04-16 12:10:00|13167.6|13163.6|13166.8|13162.8|13169.2|13165.2|13165.3|13161.3|0
1618575300000|2021-04-16 12:15:00|13167.6|13163.6|13164.5|13160.5|13167.6|13163.6|13162.9|13158.9|0
1618575600000|2021-04-16 12:20:00|13165.3|13161.3|13160.6|13156.6|13165.3|13161.3|13158.3|13154.3|0
1618575900000|2021-04-16 12:25:00|13161.4|13157.4|13159|13155|13162.2|13158.2|13158.3|13154.3|0
1618576200000|2021-04-16 12:30:00|13158.3|13154.3|13161.4|13157.4|13162.9|13158.9|13158.3|13154.3|1
1618576500000|2021-04-16 12:35:00|13160.6|13156.6|13159|13155|13162.9|13158.9|13158.3|13154.3|0
1618576800000|2021-04-16 12:40:00|13158.3|13154.3|13156.7|13152.7|13158.3|13154.3|13154.3|13150.3|0
1618577100000|2021-04-16 12:45:00|13155.9|13151.9|13152|13148|13156.7|13152.7|13151.2|13147.2|0
1618577400000|2021-04-16 12:50:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13148.9|13144.9|1
1618577700000|2021-04-16 12:55:00|13149.7|13145.7|13149.7|13145.7|13152|13148|13148.9|13144.9|0
1618578000000|2021-04-16 13:00:00|13150.4|13146.4|13145.8|13141.8|13150.4|13146.4|13145.8|13141.8|0
1618578300000|2021-04-16 13:05:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13141.1|13137.1|0
1618578600000|2021-04-16 13:10:00|13147.3|13143.3|13144.2|13140.2|13148.9|13144.9|13142.6|13138.6|0
1618578900000|2021-04-16 13:15:00|13143.4|13139.4|13145.8|13141.8|13146.5|13142.5|13142.6|13138.6|1
1618579200000|2021-04-16 13:20:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|0
1618579500000|2021-04-16 13:25:00|13144.2|13140.2|13145.8|13141.8|13147.3|13143.3|13141.8|13137.8|0
1618579800000|2021-04-16 13:30:00|13146.5|13142.5|13145.8|13141.8|13148.9|13144.9|13143.4|13139.4|1
1618580100000|2021-04-16 13:35:00|13146.5|13142.5|13150.4|13146.4|13150.4|13146.4|13145|13141|0
1618580400000|2021-04-16 13:40:00|13151.2|13147.2|13152|13148|13155.1|13151.1|13150.4|13146.4|0
1618580700000|2021-04-16 13:45:00|13151.2|13147.2|13153.6|13149.6|13153.6|13149.6|13148.9|13144.9|0
1618581000000|2021-04-16 13:50:00|13154.3|13150.3|13155.9|13151.9|13156.7|13152.7|13153.6|13149.6|0
1618581300000|2021-04-16 13:55:00|13155.1|13151.1|13148.9|13144.9|13156.7|13152.7|13148.9|13144.9|52
1618581600000|2021-04-16 14:00:00|13149.7|13145.7|13153.6|13149.6|13153.6|13149.6|13148.9|13144.9|0
1618581900000|2021-04-16 14:05:00|13152|13148|13156.7|13152.7|13156.7|13152.7|13152|13148|10
1618582200000|2021-04-16 14:10:00|13157.5|13153.5|13156.7|13152.7|13159.8|13155.8|13155.1|13151.1|148
1618582500000|2021-04-16 14:15:00|13155.9|13151.9|13159.8|13155.8|13161.4|13157.4|13155.1|13151.1|0
1618582800000|2021-04-16 14:20:00|13160.6|13156.6|13159|13155|13161.4|13157.4|13158.3|13154.3|0
1618583100000|2021-04-16 14:25:00|13159.8|13155.8|13159|13155|13161.4|13157.4|13159|13155|0
1618583400000|2021-04-16 14:30:00|13159.8|13155.8|13159.8|13155.8|13161.4|13157.4|13159|13155|0
1618583700000|2021-04-16 14:35:00|13159|13155|13154.3|13150.3|13159|13155|13153.6|13149.6|0
1618584000000|2021-04-16 14:40:00|13155.1|13151.1|13152|13148|13155.1|13151.1|13152|13148|0
1618584300000|2021-04-16 14:45:00|13151.2|13147.2|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|0
1618584600000|2021-04-16 14:50:00|13151.2|13147.2|13153.6|13149.6|13154.3|13150.3|13150.4|13146.4|0
1618584900000|2021-04-16 14:55:00|13154.3|13150.3|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|0
1618585200000|2021-04-16 15:00:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1618585500000|2021-04-16 15:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152|13148|0
1618585800000|2021-04-16 15:10:00|13153.6|13149.6|13154.3|13150.3|13155.1|13151.1|13152.8|13148.8|0
1618586100000|2021-04-16 15:15:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13148.9|13144.9|0
1618586400000|2021-04-16 15:20:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13145.8|13141.8|0
1618586700000|2021-04-16 15:25:00|13147.3|13143.3|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|0
1618587000000|2021-04-16 15:30:00|13149.7|13145.7|13153.6|13149.6|13153.6|13149.6|13148.9|13144.9|0
1618587300000|2021-04-16 15:35:00|13152.8|13148.8|13155.9|13151.9|13156.7|13152.7|13152|13148|0
1618587600000|2021-04-16 15:40:00|13155.1|13151.1|13155.9|13151.9|13156.7|13152.7|13153.6|13149.6|0
1618587900000|2021-04-16 15:45:00|13156.7|13152.7|13157.5|13153.5|13158.3|13154.3|13155.1|13151.1|0
1618588200000|2021-04-16 15:50:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.1|13151.1|0
1618588500000|2021-04-16 15:55:00|13156.7|13152.7|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|0
1618588800000|2021-04-16 16:00:00|13155.9|13151.9|13153.6|13149.6|13157.5|13153.5|13153.6|13149.6|0
1618589100000|2021-04-16 16:05:00|13152.8|13148.8|13154.3|13150.3|13155.1|13151.1|13152|13148|1
1618589400000|2021-04-16 16:10:00|13153.6|13149.6|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|0
1618589700000|2021-04-16 16:15:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1618590000000|2021-04-16 16:20:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13151.2|13147.2|0
1618590300000|2021-04-16 16:25:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|0
1618590600000|2021-04-16 16:30:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13148.9|13144.9|0
1618590900000|2021-04-16 16:35:00|13151.2|13147.2|13152|13148|13153.6|13149.6|13151.2|13147.2|0
1618591200000|2021-04-16 16:40:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1618591500000|2021-04-16 16:45:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13151.2|13147.2|0
1618591800000|2021-04-16 16:50:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|0
1618592100000|2021-04-16 16:55:00|13151.2|13147.2|13154.3|13150.3|13154.3|13150.3|13151.2|13147.2|0
1618592400000|2021-04-16 17:00:00|13153.6|13149.6|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1618592700000|2021-04-16 17:05:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13153.6|13149.6|0
1618593000000|2021-04-16 17:10:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1
1618593300000|2021-04-16 17:15:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|0
1618593600000|2021-04-16 17:20:00|13156.7|13152.7|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|0
1618593900000|2021-04-16 17:25:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|0
1618594500000|2021-04-16 17:35:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1618594800000|2021-04-16 17:40:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|0
1618595100000|2021-04-16 17:45:00|13152.8|13148.8|13155.1|13151.1|13155.1|13151.1|13152.8|13148.8|0
1618595400000|2021-04-16 17:50:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1618595700000|2021-04-16 17:55:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1618596000000|2021-04-16 18:00:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|0
1618596300000|2021-04-16 18:05:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|5
1618596600000|2021-04-16 18:10:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|0
1618596900000|2021-04-16 18:15:00|13154.3|13150.3|13156.7|13152.7|13156.7|13152.7|13154.3|13150.3|0
1618597200000|2021-04-16 18:20:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1618597500000|2021-04-16 18:25:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1618597800000|2021-04-16 18:30:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1618598100000|2021-04-16 18:35:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1618598400000|2021-04-16 18:40:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13159|13155|0
1618598700000|2021-04-16 18:45:00|13159.8|13155.8|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|0
1618599000000|2021-04-16 18:50:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|0
1618599300000|2021-04-16 18:55:00|13160.6|13156.6|13157.5|13153.5|13161.4|13157.4|13156.7|13152.7|0
1618599600000|2021-04-16 19:00:00|13156.7|13152.7|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1618599900000|2021-04-16 19:05:00|13156.7|13152.7|13159|13155|13159|13155|13156.7|13152.7|63
1618600200000|2021-04-16 19:10:00|13158.3|13154.3|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1618600500000|2021-04-16 19:15:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|0
1618600800000|2021-04-16 19:20:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1618601100000|2021-04-16 19:25:00|13152|13148|13152|13148|13153.6|13149.6|13152|13148|0
1618601400000|2021-04-16 19:30:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1618601700000|2021-04-16 19:35:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|3
1618602000000|2021-04-16 19:40:00|13149.7|13145.7|13148.9|13144.9|13149.7|13145.7|13148.9|13144.9|0
1618602300000|2021-04-16 19:45:00|13148.1|13144.1|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|0
1618602600000|2021-04-16 19:50:00|13148.1|13144.1|13145.8|13141.8|13148.1|13144.1|13145.8|13141.8|0
1618602900000|2021-04-16 19:55:00|13146.5|13142.5|13145.8|13141.8|13147.3|13143.3|13145.8|13141.8|0
1618603200000|2021-04-16 20:00:00|13146.5|13142.5|13144.2|13140.2|13148.9|13144.9|13144.2|13140.2|0
1618603500000|2021-04-16 20:05:00|13143.4|13139.4|13139.5|13135.5|13143.4|13139.4|13139.5|13135.5|0
1618603800000|2021-04-16 20:10:00|13140.3|13136.3|13139.5|13135.5|13141.1|13137.1|13139.5|13135.5|0
1618604100000|2021-04-16 20:15:00|13138.7|13134.7|13139.5|13135.5|13141.1|13137.1|13137.9|13133.9|0
1618604400000|2021-04-16 20:20:00|13140.3|13136.3|13139.5|13135.5|13141.1|13137.1|13139.5|13135.5|0
1618604700000|2021-04-16 20:25:00|13140.3|13136.3|13144.2|13140.2|13145|13141|13139.5|13135.5|0
1618605000000|2021-04-16 20:30:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1618605300000|2021-04-16 20:35:00|13142.6|13138.6|13142.6|13138.6|13144.2|13140.2|13141.1|13137.1|0
1618605600000|2021-04-16 20:40:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13141.1|13137.1|0
1618605900000|2021-04-16 20:45:00|13144.2|13140.2|13145.8|13141.8|13145.8|13141.8|13142.6|13138.6|0
1618606200000|2021-04-16 20:50:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1618606500000|2021-04-16 20:55:00|13146.5|13142.5|13148.9|13144.9|13153.6|13149.6|13145.8|13141.8|0
1618783200000|2021-04-18 22:00:00|13153.6|13149.6|13148.1|13144.1|13157.5|13153.5|13148.1|13144.1|0
1618783500000|2021-04-18 22:05:00|13147.3|13143.3|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|3
1618783800000|2021-04-18 22:10:00|13148.9|13144.9|13149.7|13145.7|13151.2|13147.2|13148.9|13144.9|0
1618784100000|2021-04-18 22:15:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13148.9|13144.9|0
1618784400000|2021-04-18 22:20:00|13150.4|13146.4|13151.2|13147.2|13152|13148|13149.7|13145.7|0
1618784700000|2021-04-18 22:25:00|13152|13148|13151.2|13147.2|13152|13148|13151.2|13147.2|0
1618785000000|2021-04-18 22:30:00|13152|13148|13152.8|13148.8|13153.6|13149.6|13152|13148|0
1618785300000|2021-04-18 22:35:00|13153.6|13149.6|13152.8|13148.8|13155.1|13151.1|13152.8|13148.8|0
1618785600000|2021-04-18 22:40:00|13153.6|13149.6|13151.2|13147.2|13153.6|13149.6|13151.2|13147.2|0
1618785900000|2021-04-18 22:45:00|13150.4|13146.4|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|0
1618786200000|2021-04-18 22:50:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13149.7|13145.7|0
1618786800000|2021-04-18 23:00:00|13150.4|13146.4|13154.3|13150.3|13155.9|13151.9|13150.4|13146.4|0
1618787100000|2021-04-18 23:05:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|0
1618787400000|2021-04-18 23:10:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618787700000|2021-04-18 23:15:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|0
1618788000000|2021-04-18 23:20:00|13155.1|13151.1|13159|13155|13160.6|13156.6|13155.1|13151.1|0
1618788300000|2021-04-18 23:25:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1618788600000|2021-04-18 23:30:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13155.9|13151.9|0
1618788900000|2021-04-18 23:35:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|0
1618789200000|2021-04-18 23:40:00|13155.1|13151.1|13155.9|13151.9|13156.7|13152.7|13155.1|13151.1|0
1618789500000|2021-04-18 23:45:00|13155.1|13151.1|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|0
1618789800000|2021-04-18 23:50:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|0
1618790100000|2021-04-18 23:55:00|13155.1|13151.1|13154.3|13150.3|13155.1|13151.1|13154.3|13150.3|0
1618790400000|2021-04-19 00:00:00|13155.1|13151.1|13157.5|13153.5|13157.5|13153.5|13155.1|13151.1|0
1618790700000|2021-04-19 00:05:00|13156.7|13152.7|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|0
1618791300000|2021-04-19 00:15:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|0
1618791600000|2021-04-19 00:20:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|0
1618791900000|2021-04-19 00:25:00|13159.8|13155.8|13163.7|13159.7|13163.7|13159.7|13159|13155|0
1618792200000|2021-04-19 00:30:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13160.6|13156.6|0
1618792500000|2021-04-19 00:35:00|13161.4|13157.4|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|0
1618792800000|2021-04-19 00:40:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|0
1618793100000|2021-04-19 00:45:00|13159.8|13155.8|13160.6|13156.6|13161.4|13157.4|13159.8|13155.8|0
1618793400000|2021-04-19 00:50:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|5
1618793700000|2021-04-19 00:55:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|0
1618794000000|2021-04-19 01:00:00|13164.5|13160.5|13164.5|13160.5|13166.1|13162.1|13163.7|13159.7|6
1618794300000|2021-04-19 01:05:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13163.7|13159.7|0
1618794600000|2021-04-19 01:10:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13164.5|13160.5|3
1618794900000|2021-04-19 01:15:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13164.5|13160.5|0
1618795200000|2021-04-19 01:20:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13165.3|13161.3|4
1618795500000|2021-04-19 01:25:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13164.5|13160.5|0
1618795800000|2021-04-19 01:30:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1618796100000|2021-04-19 01:35:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|5
1618796400000|2021-04-19 01:40:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1618796700000|2021-04-19 01:45:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1618797000000|2021-04-19 01:50:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1618797300000|2021-04-19 01:55:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1618797600000|2021-04-19 02:00:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1618797900000|2021-04-19 02:05:00|13164.5|13160.5|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1618798200000|2021-04-19 02:10:00|13164.5|13160.5|13165.3|13161.3|13166.1|13162.1|13164.5|13160.5|1
1618798500000|2021-04-19 02:15:00|13166.1|13162.1|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|0
1618798800000|2021-04-19 02:20:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13163.7|13159.7|0
1618799100000|2021-04-19 02:25:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.2|13158.2|0
1618799700000|2021-04-19 02:35:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13163.7|13159.7|0
1618800000000|2021-04-19 02:40:00|13163.7|13159.7|13161.4|13157.4|13163.7|13159.7|13160.6|13156.6|0
1618800300000|2021-04-19 02:45:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|0
1618800600000|2021-04-19 02:50:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|0
1618800900000|2021-04-19 02:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|0
1618801200000|2021-04-19 03:00:00|13164.5|13160.5|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1618801800000|2021-04-19 03:10:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|0
1618802100000|2021-04-19 03:15:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1618802400000|2021-04-19 03:20:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1618802700000|2021-04-19 03:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|0
1618803000000|2021-04-19 03:30:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13162.2|13158.2|0
1618803300000|2021-04-19 03:35:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|0
1618803600000|2021-04-19 03:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|0
1618803900000|2021-04-19 03:45:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1618804200000|2021-04-19 03:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|0
1618804800000|2021-04-19 04:00:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.2|13158.2|0
1618805100000|2021-04-19 04:05:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13162.2|13158.2|0
1618805400000|2021-04-19 04:10:00|13162.2|13158.2|13162.2|13158.2|13162.9|13158.9|13162.2|13158.2|0
1618805700000|2021-04-19 04:15:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|0
1618806000000|2021-04-19 04:20:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1618806300000|2021-04-19 04:25:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|0
1618807500000|2021-04-19 04:45:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|0
1618807800000|2021-04-19 04:50:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|0
1618808700000|2021-04-19 05:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|0
1618809900000|2021-04-19 05:25:00|13161.4|13157.4|13160.6|13156.6|13161.4|13157.4|13160.6|13156.6|0
1618810200000|2021-04-19 05:30:00|13161.4|13157.4|13160.6|13156.6|13161.4|13157.4|13160.6|13156.6|0
1618810500000|2021-04-19 05:35:00|13161.4|13157.4|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1618811400000|2021-04-19 05:50:00|13162.2|13158.2|13164.5|13160.5|13164.5|13160.5|13162.2|13158.2|0
1618811700000|2021-04-19 05:55:00|13163.7|13159.7|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|0
1618812000000|2021-04-19 06:00:00|13165.3|13161.3|13166.8|13162.8|13167.6|13163.6|13165.3|13161.3|0
1618812300000|2021-04-19 06:05:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|0
1618812600000|2021-04-19 06:10:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|0
1618812900000|2021-04-19 06:15:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1618813200000|2021-04-19 06:20:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1618813500000|2021-04-19 06:25:00|13170|13166|13170.8|13166.8|13173.1|13169.1|13170|13166|0
1618813800000|2021-04-19 06:30:00|13171.5|13167.5|13172.3|13168.3|13175.4|13171.4|13170.8|13166.8|3
1618814100000|2021-04-19 06:35:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1618814400000|2021-04-19 06:40:00|13170|13166|13167.6|13163.6|13170|13166|13166.8|13162.8|0
1618814700000|2021-04-19 06:45:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13168.4|13164.4|3
1618815000000|2021-04-19 06:50:00|13170|13166|13170|13166|13170.8|13166.8|13170|13166|0
1618815300000|2021-04-19 06:55:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|1
1618815600000|2021-04-19 07:00:00|13170|13166|13167.6|13163.6|13170.8|13166.8|13167.6|13163.6|0
1618815900000|2021-04-19 07:05:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|0
1618816200000|2021-04-19 07:10:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13162.2|13158.2|0
1618816500000|2021-04-19 07:15:00|13165.3|13161.3|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|0
1618816800000|2021-04-19 07:20:00|13167.6|13163.6|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|0
1618817100000|2021-04-19 07:25:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13164.5|13160.5|0
1618817400000|2021-04-19 07:30:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13167.6|13163.6|0
1618817700000|2021-04-19 07:35:00|13170|13166|13172.3|13168.3|13172.3|13168.3|13170|13166|0
1618818000000|2021-04-19 07:40:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1618818300000|2021-04-19 07:45:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13170.8|13166.8|0
1618818600000|2021-04-19 07:50:00|13171.5|13167.5|13167.6|13163.6|13172.3|13168.3|13166.8|13162.8|2
1618818900000|2021-04-19 07:55:00|13166.8|13162.8|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|0
1618819200000|2021-04-19 08:00:00|13168.4|13164.4|13167.6|13163.6|13170|13166|13167.6|13163.6|0
1618819500000|2021-04-19 08:05:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1618819800000|2021-04-19 08:10:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|0
1618820100000|2021-04-19 08:15:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1618820400000|2021-04-19 08:20:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1618820700000|2021-04-19 08:25:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1618821000000|2021-04-19 08:30:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1618821300000|2021-04-19 08:35:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13165.3|13161.3|5
1618821600000|2021-04-19 08:40:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|0
1618821900000|2021-04-19 08:45:00|13166.8|13162.8|13166.8|13162.8|13167.6|13163.6|13166.1|13162.1|0
1618822200000|2021-04-19 08:50:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|0
1618822500000|2021-04-19 08:55:00|13168.4|13164.4|13167.6|13163.6|13170|13166|13166.1|13162.1|0
1618822800000|2021-04-19 09:00:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13167.6|13163.6|0
1618823100000|2021-04-19 09:05:00|13170|13166|13169.2|13165.2|13170|13166|13167.6|13163.6|0
1618823400000|2021-04-19 09:10:00|13168.4|13164.4|13170.8|13166.8|13170.8|13166.8|13167.6|13163.6|0
1618823700000|2021-04-19 09:15:00|13170|13166|13170.8|13166.8|13172.3|13168.3|13170|13166|0
1618824000000|2021-04-19 09:20:00|13170|13166|13170.8|13166.8|13171.5|13167.5|13170|13166|0
1618824300000|2021-04-19 09:25:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170|13166|0
1618824600000|2021-04-19 09:30:00|13171.5|13167.5|13172.3|13168.3|13173.9|13169.9|13170.8|13166.8|0
1618824900000|2021-04-19 09:35:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|0
1618825200000|2021-04-19 09:40:00|13170.8|13166.8|13170.8|13166.8|13172.3|13168.3|13170|13166|0
1618825500000|2021-04-19 09:45:00|13171.5|13167.5|13168.4|13164.4|13172.3|13168.3|13168.4|13164.4|0
1618825800000|2021-04-19 09:50:00|13169.2|13165.2|13170|13166|13170.8|13166.8|13168.4|13164.4|0
1618826100000|2021-04-19 09:55:00|13170.8|13166.8|13168.4|13164.4|13170.8|13166.8|13167.6|13163.6|0
1618826400000|2021-04-19 10:00:00|13167.6|13163.6|13167.6|13163.6|13169.2|13165.2|13166.8|13162.8|0
1618826700000|2021-04-19 10:05:00|13166.8|13162.8|13169.2|13165.2|13170|13166|13166.8|13162.8|0
1618827000000|2021-04-19 10:10:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13168.4|13164.4|0
1618827300000|2021-04-19 10:15:00|13169.2|13165.2|13166.8|13162.8|13169.2|13165.2|13166.8|13162.8|0
1618827600000|2021-04-19 10:20:00|13167.6|13163.6|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1618827900000|2021-04-19 10:25:00|13165.3|13161.3|13167.6|13163.6|13169.2|13165.2|13165.3|13161.3|0
1618828200000|2021-04-19 10:30:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13165.3|13161.3|0
1618828500000|2021-04-19 10:35:00|13165.3|13161.3|13163.7|13159.7|13166.1|13162.1|13162.9|13158.9|0
1618828800000|2021-04-19 10:40:00|13164.5|13160.5|13160.6|13156.6|13164.5|13160.5|13159|13155|29
1618829100000|2021-04-19 10:45:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13159.8|13155.8|1
1618829400000|2021-04-19 10:50:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13158.3|13154.3|2
1618829700000|2021-04-19 10:55:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13156.7|13152.7|0
1618830000000|2021-04-19 11:00:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.1|13151.1|0
1618830300000|2021-04-19 11:05:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|0
1618830600000|2021-04-19 11:10:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1618830900000|2021-04-19 11:15:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|10
1618831200000|2021-04-19 11:20:00|13154.3|13150.3|13152|13148|13155.1|13151.1|13152|13148|0
1618831500000|2021-04-19 11:25:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1618831800000|2021-04-19 11:30:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1618832100000|2021-04-19 11:35:00|13152.8|13148.8|13150.4|13146.4|13152.8|13148.8|13150.4|13146.4|1
1618832400000|2021-04-19 11:40:00|13151.2|13147.2|13150.4|13146.4|13152.8|13148.8|13150.4|13146.4|0
1618832700000|2021-04-19 11:45:00|13151.2|13147.2|13152|13148|13152|13148|13150.4|13146.4|1
1618833000000|2021-04-19 11:50:00|13150.4|13146.4|13148.9|13144.9|13152|13148|13148.9|13144.9|0
1618833300000|2021-04-19 11:55:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|0
1618833600000|2021-04-19 12:00:00|13147.3|13143.3|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1618833900000|2021-04-19 12:05:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13145.8|13141.8|0
1618834200000|2021-04-19 12:10:00|13145.8|13141.8|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|0
1618834500000|2021-04-19 12:15:00|13145|13141|13147.3|13143.3|13148.1|13144.1|13145|13141|199
1618834800000|2021-04-19 12:20:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13144.2|13140.2|54
1618835100000|2021-04-19 12:25:00|13148.1|13144.1|13145.8|13141.8|13148.9|13144.9|13145.8|13141.8|0
1618835400000|2021-04-19 12:30:00|13146.5|13142.5|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|0
1618835700000|2021-04-19 12:35:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13141.1|13137.1|7
1618836000000|2021-04-19 12:40:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1618836300000|2021-04-19 12:45:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13139.5|13135.5|0
1618836600000|2021-04-19 12:50:00|13141.8|13137.8|13137.9|13133.9|13142.6|13138.6|13137.9|13133.9|0
1618836900000|2021-04-19 12:55:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13136.4|13132.4|0
1618837200000|2021-04-19 13:00:00|13137.2|13133.2|13138.7|13134.7|13139.5|13135.5|13136.4|13132.4|0
1618837500000|2021-04-19 13:05:00|13137.9|13133.9|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|0
1618837800000|2021-04-19 13:10:00|13137.2|13133.2|13130.1|13126.1|13137.9|13133.9|13130.1|13126.1|0
1618838100000|2021-04-19 13:15:00|13128.6|13124.6|13127|13123|13128.6|13124.6|13125.4|13121.4|43
1618838400000|2021-04-19 13:20:00|13126.2|13122.2|13127|13123|13127.8|13123.8|13122.3|13118.3|0
1618838700000|2021-04-19 13:25:00|13127.8|13123.8|13127.8|13123.8|13130.1|13126.1|13126.2|13122.2|0
1618839000000|2021-04-19 13:30:00|13128.6|13124.6|13128.6|13124.6|13130.1|13126.1|13127|13123|0
1618839300000|2021-04-19 13:35:00|13127.8|13123.8|13123.9|13119.9|13128.6|13124.6|13123.9|13119.9|0
1618839600000|2021-04-19 13:40:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|1
1618839900000|2021-04-19 13:45:00|13126.2|13122.2|13127|13123|13128.6|13124.6|13125.4|13121.4|0
1618840200000|2021-04-19 13:50:00|13126.2|13122.2|13128.6|13124.6|13130.1|13126.1|13125.4|13121.4|5
1618840500000|2021-04-19 13:55:00|13129.3|13125.3|13133.3|13129.3|13133.3|13129.3|13128.6|13124.6|0
1618840800000|2021-04-19 14:00:00|13132.5|13128.5|13133.3|13129.3|13134.8|13130.8|13131.7|13127.7|0
1618841100000|2021-04-19 14:05:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13133.3|13129.3|0
1618841400000|2021-04-19 14:10:00|13135.6|13131.6|13136.4|13132.4|13137.9|13133.9|13135.6|13131.6|3
1618841700000|2021-04-19 14:15:00|13137.2|13133.2|13139.5|13135.5|13140.3|13136.3|13136.4|13132.4|0
1618842000000|2021-04-19 14:20:00|13140.3|13136.3|13137.9|13133.9|13140.3|13136.3|13136.4|13132.4|0
1618842300000|2021-04-19 14:25:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|0
1618842600000|2021-04-19 14:30:00|13138.7|13134.7|13142.6|13138.6|13142.6|13138.6|13137.9|13133.9|0
1618842900000|2021-04-19 14:35:00|13141.1|13137.1|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1618843200000|2021-04-19 14:40:00|13141.8|13137.8|13145.8|13141.8|13145.8|13141.8|13141.1|13137.1|0
1618843500000|2021-04-19 14:45:00|13146.5|13142.5|13150.4|13146.4|13152|13148|13145.8|13141.8|0
1618843800000|2021-04-19 14:50:00|13151.2|13147.2|13148.9|13144.9|13152|13148|13148.9|13144.9|0
1618844100000|2021-04-19 14:55:00|13149.7|13145.7|13152|13148|13152|13148|13148.9|13144.9|0
1618844400000|2021-04-19 15:00:00|13152.8|13148.8|13153.6|13149.6|13155.1|13151.1|13152|13148|0
1618844700000|2021-04-19 15:05:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|1
1618845000000|2021-04-19 15:10:00|13153.6|13149.6|13152|13148|13153.6|13149.6|13152|13148|0
1618845300000|2021-04-19 15:15:00|13150.4|13146.4|13148.9|13144.9|13151.2|13147.2|13147.3|13143.3|0
1618845600000|2021-04-19 15:20:00|13148.1|13144.1|13150.4|13146.4|13151.2|13147.2|13147.3|13143.3|0
1618845900000|2021-04-19 15:25:00|13151.2|13147.2|13152|13148|13152|13148|13150.4|13146.4|0
1618846200000|2021-04-19 15:30:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13151.2|13147.2|0
1618846500000|2021-04-19 15:35:00|13150.4|13146.4|13153.6|13149.6|13154.3|13150.3|13148.9|13144.9|0
1618846800000|2021-04-19 15:40:00|13154.3|13150.3|13152.8|13148.8|13155.1|13151.1|13152.8|13148.8|41
1618847100000|2021-04-19 15:45:00|13152|13148|13153.6|13149.6|13155.1|13151.1|13152|13148|0
1618847400000|2021-04-19 15:50:00|13154.3|13150.3|13152|13148|13155.1|13151.1|13150.4|13146.4|0
1618847700000|2021-04-19 15:55:00|13151.2|13147.2|13152|13148|13152|13148|13150.4|13146.4|0
1618848000000|2021-04-19 16:00:00|13153.6|13149.6|13151.2|13147.2|13153.6|13149.6|13151.2|13147.2|0
1618848300000|2021-04-19 16:05:00|13152|13148|13149.7|13145.7|13152.8|13148.8|13148.9|13144.9|0
1618848600000|2021-04-19 16:10:00|13150.4|13146.4|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|0
1618848900000|2021-04-19 16:15:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13149.7|13145.7|0
1618849200000|2021-04-19 16:20:00|13150.4|13146.4|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|0
1618849500000|2021-04-19 16:25:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13148.9|13144.9|0
1618849800000|2021-04-19 16:30:00|13150.4|13146.4|13151.2|13147.2|13152|13148|13149.7|13145.7|1
1618850100000|2021-04-19 16:35:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|0
1618850400000|2021-04-19 16:40:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|0
1618850700000|2021-04-19 16:45:00|13150.4|13146.4|13149.7|13145.7|13151.2|13147.2|13148.9|13144.9|0
1618851000000|2021-04-19 16:50:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1618851300000|2021-04-19 16:55:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1618851600000|2021-04-19 17:00:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1618851900000|2021-04-19 17:05:00|13149.7|13145.7|13147.3|13143.3|13149.7|13145.7|13147.3|13143.3|2
1618852200000|2021-04-19 17:10:00|13145.8|13141.8|13143.4|13139.4|13147.3|13143.3|13143.4|13139.4|0
1618852500000|2021-04-19 17:15:00|13144.2|13140.2|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1618852800000|2021-04-19 17:20:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13139.5|13135.5|0
1618853100000|2021-04-19 17:25:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13140.3|13136.3|0
1618853400000|2021-04-19 17:30:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1618853700000|2021-04-19 17:35:00|13141.8|13137.8|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|0
1618854000000|2021-04-19 17:40:00|13142.6|13138.6|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|0
1618854300000|2021-04-19 17:45:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|0
1618854600000|2021-04-19 17:50:00|13140.3|13136.3|13141.1|13137.1|13141.8|13137.8|13139.5|13135.5|0
1618854900000|2021-04-19 17:55:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|2
1618855200000|2021-04-19 18:00:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|0
1618855500000|2021-04-19 18:05:00|13143.4|13139.4|13143.4|13139.4|13144.2|13140.2|13142.6|13138.6|0
1618855800000|2021-04-19 18:10:00|13142.6|13138.6|13137.9|13133.9|13142.6|13138.6|13137.2|13133.2|0
1618856100000|2021-04-19 18:15:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|0
1618856400000|2021-04-19 18:20:00|13138.7|13134.7|13138.7|13134.7|13139.5|13135.5|13137.9|13133.9|0
1618856700000|2021-04-19 18:25:00|13137.9|13133.9|13139.5|13135.5|13139.5|13135.5|13137.9|13133.9|0
1618857000000|2021-04-19 18:30:00|13138.7|13134.7|13140.3|13136.3|13141.1|13137.1|13137.2|13133.2|0
1618857300000|2021-04-19 18:35:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13139.5|13135.5|0
1618857600000|2021-04-19 18:40:00|13141.8|13137.8|13141.1|13137.1|13144.2|13140.2|13139.5|13135.5|0
1618857900000|2021-04-19 18:45:00|13140.3|13136.3|13140.3|13136.3|13141.1|13137.1|13139.5|13135.5|0
1618858200000|2021-04-19 18:50:00|13139.5|13135.5|13141.8|13137.8|13142.6|13138.6|13139.5|13135.5|0
1618858500000|2021-04-19 18:55:00|13141.1|13137.1|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618858800000|2021-04-19 19:00:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618859100000|2021-04-19 19:05:00|13141.8|13137.8|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|0
1618859400000|2021-04-19 19:10:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|0
1618859700000|2021-04-19 19:15:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618860000000|2021-04-19 19:20:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.1|13137.1|0
1618860300000|2021-04-19 19:25:00|13142.6|13138.6|13141.1|13137.1|13142.6|13138.6|13139.5|13135.5|0
1618860600000|2021-04-19 19:30:00|13140.3|13136.3|13139.5|13135.5|13140.3|13136.3|13139.5|13135.5|0
1618860900000|2021-04-19 19:35:00|13140.3|13136.3|13140.3|13136.3|13141.1|13137.1|13139.5|13135.5|0
1618861200000|2021-04-19 19:40:00|13139.5|13135.5|13141.8|13137.8|13142.6|13138.6|13139.5|13135.5|0
1618861500000|2021-04-19 19:45:00|13141.1|13137.1|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618861800000|2021-04-19 19:50:00|||||||||1
1618862100000|2021-04-19 19:55:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|0
1618862400000|2021-04-19 20:00:00|13141.1|13137.1|13141.8|13137.8|13142.6|13138.6|13137.9|13133.9|0
1618862700000|2021-04-19 20:05:00|13141.1|13137.1|13140.3|13136.3|13142.6|13138.6|13139.5|13135.5|0
1618863000000|2021-04-19 20:10:00|13139.5|13135.5|13139.5|13135.5|13139.5|13135.5|13137.2|13133.2|0
1618863300000|2021-04-19 20:15:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|0
1618863600000|2021-04-19 20:20:00|13136.4|13132.4|13136.4|13132.4|13137.2|13133.2|13136.4|13132.4|0
1618863900000|2021-04-19 20:25:00|13137.2|13133.2|13138.7|13134.7|13139.5|13135.5|13137.2|13133.2|0
1618864200000|2021-04-19 20:30:00|13137.9|13133.9|13138.7|13134.7|13139.5|13135.5|13137.9|13133.9|0
1618864500000|2021-04-19 20:35:00|13137.9|13133.9|13138.7|13134.7|13138.7|13134.7|13136.4|13132.4|0
1618864800000|2021-04-19 20:40:00|13137.9|13133.9|13136.4|13132.4|13139.5|13135.5|13136.4|13132.4|0
1618865100000|2021-04-19 20:45:00|13135.6|13131.6|13136.4|13132.4|13136.4|13132.4|13134.8|13130.8|0
1618865400000|2021-04-19 20:50:00|13137.2|13133.2|13137.9|13133.9|13137.9|13133.9|13136.4|13132.4|0
1618865700000|2021-04-19 20:55:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|1
1618869600000|2021-04-19 22:00:00|13138.7|13134.7|13139.5|13135.5|13140.3|13136.3|13138.7|13134.7|0
1618870800000|2021-04-19 22:20:00|13140.3|13136.3|13139.5|13135.5|13141.1|13137.1|13139.5|13135.5|0
1618871400000|2021-04-19 22:30:00|13140.3|13136.3|13139.5|13135.5|13140.3|13136.3|13139.5|13135.5|0
1618871700000|2021-04-19 22:35:00|13140.3|13136.3|13141.1|13137.1|13141.1|13137.1|13139.5|13135.5|0
1618872300000|2021-04-19 22:45:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|0
1618873500000|2021-04-19 23:05:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1618874100000|2021-04-19 23:15:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618875000000|2021-04-19 23:30:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1618875600000|2021-04-19 23:40:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1618875900000|2021-04-19 23:45:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1618876800000|2021-04-20 00:00:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1618877100000|2021-04-20 00:05:00|13144.2|13140.2|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|0
1618877400000|2021-04-20 00:10:00|13145|13141|13144.2|13140.2|13145.8|13141.8|13144.2|13140.2|0
1618877700000|2021-04-20 00:15:00|13145|13141|13144.2|13140.2|13145|13141|13144.2|13140.2|0
1618878300000|2021-04-20 00:25:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1618878900000|2021-04-20 00:35:00|||||||||5
1618879200000|2021-04-20 00:40:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|0
1618879500000|2021-04-20 00:45:00|13141.1|13137.1|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|0
1618879800000|2021-04-20 00:50:00|13141.1|13137.1|13137.9|13133.9|13141.8|13137.8|13137.2|13133.2|2
1618880100000|2021-04-20 00:55:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13137.2|13133.2|0
1618880400000|2021-04-20 01:00:00|13138.7|13134.7|13139.5|13135.5|13139.5|13135.5|13138.7|13134.7|0
1618880700000|2021-04-20 01:05:00|13140.3|13136.3|13142.6|13138.6|13142.6|13138.6|13139.5|13135.5|0
1618881000000|2021-04-20 01:10:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1618881300000|2021-04-20 01:15:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13139.5|13135.5|0
1618881600000|2021-04-20 01:20:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618882200000|2021-04-20 01:30:00|13143.4|13139.4|13142.6|13138.6|13145|13141|13142.6|13138.6|1
1618882500000|2021-04-20 01:35:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|0
1618882800000|2021-04-20 01:40:00|13139.5|13135.5|13139.5|13135.5|13139.5|13135.5|13138.7|13134.7|0
1618883100000|2021-04-20 01:45:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|0
1618883400000|2021-04-20 01:50:00|13134.8|13130.8|13133.3|13129.3|13134.8|13130.8|13133.3|13129.3|0
1618883700000|2021-04-20 01:55:00|13134|13130|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|9
1618884000000|2021-04-20 02:00:00|13132.5|13128.5|13133.3|13129.3|13134.8|13130.8|13130.9|13126.9|6
1618884300000|2021-04-20 02:05:00|13134|13130|13133.3|13129.3|13134|13130|13132.5|13128.5|0
1618884600000|2021-04-20 02:10:00|13132.5|13128.5|13134.8|13130.8|13134.8|13130.8|13132.5|13128.5|0
1618884900000|2021-04-20 02:15:00|13136.4|13132.4|13136.4|13132.4|13137.9|13133.9|13136.4|13132.4|1
1618885200000|2021-04-20 02:20:00|13137.9|13133.9|13136.4|13132.4|13137.9|13133.9|13136.4|13132.4|0
1618885500000|2021-04-20 02:25:00|13135.6|13131.6|13134.8|13130.8|13136.4|13132.4|13134.8|13130.8|0
1618885800000|2021-04-20 02:30:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13134|13130|0
1618886100000|2021-04-20 02:35:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13134|13130|0
1618886400000|2021-04-20 02:40:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13134|13130|6
1618886700000|2021-04-20 02:45:00|13134|13130|13134|13130|13134.8|13130.8|13134|13130|0
1618887000000|2021-04-20 02:50:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|0
1618887300000|2021-04-20 02:55:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13134|13130|0
1618887600000|2021-04-20 03:00:00|13134|13130|13134|13130|13134|13130|13134|13130|0
1618887900000|2021-04-20 03:05:00|13134.8|13130.8|13134|13130|13134.8|13130.8|13134|13130|0
1618888200000|2021-04-20 03:10:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13134|13130|0
1618888800000|2021-04-20 03:20:00|13134|13130|13133.3|13129.3|13134|13130|13133.3|13129.3|1
1618889400000|2021-04-20 03:30:00|13134|13130|13134.8|13130.8|13134.8|13130.8|13134|13130|0
1618890600000|2021-04-20 03:50:00|13135.6|13131.6|13136.4|13132.4|13137.9|13133.9|13135.6|13131.6|0
1618890900000|2021-04-20 03:55:00|13137.2|13133.2|13137.2|13133.2|13137.9|13133.9|13136.4|13132.4|0
1618891200000|2021-04-20 04:00:00|13136.4|13132.4|13136.4|13132.4|13137.2|13133.2|13136.4|13132.4|0
1618891500000|2021-04-20 04:05:00|13137.2|13133.2|13136.4|13132.4|13137.2|13133.2|13136.4|13132.4|0
1618891800000|2021-04-20 04:10:00|13137.2|13133.2|13137.2|13133.2|13137.9|13133.9|13137.2|13133.2|0
1618892100000|2021-04-20 04:15:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13136.4|13132.4|0
1618892400000|2021-04-20 04:20:00|13136.4|13132.4|13137.9|13133.9|13137.9|13133.9|13136.4|13132.4|0
1618893000000|2021-04-20 04:30:00|13137.2|13133.2|13137.2|13133.2|13137.9|13133.9|13136.4|13132.4|0
1618893300000|2021-04-20 04:35:00|13137.9|13133.9|13136.4|13132.4|13137.9|13133.9|13136.4|13132.4|0
1618893600000|2021-04-20 04:40:00|13137.2|13133.2|13136.4|13132.4|13137.2|13133.2|13136.4|13132.4|0
1618893900000|2021-04-20 04:45:00|13137.2|13133.2|13133.3|13129.3|13137.2|13133.2|13133.3|13129.3|10
1618894200000|2021-04-20 04:50:00|13134|13130|13134.8|13130.8|13136.4|13132.4|13133.3|13129.3|0
1618894500000|2021-04-20 04:55:00|13135.6|13131.6|13134.8|13130.8|13135.6|13131.6|13134.8|13130.8|0
1618894800000|2021-04-20 05:00:00|13135.6|13131.6|13134.8|13130.8|13135.6|13131.6|13134.8|13130.8|0
1618895100000|2021-04-20 05:05:00|13135.6|13131.6|13133.3|13129.3|13135.6|13131.6|13133.3|13129.3|0
1618895400000|2021-04-20 05:10:00|13134|13130|13134|13130|13134.8|13130.8|13133.3|13129.3|0
1618895700000|2021-04-20 05:15:00|13134.8|13130.8|13134|13130|13134.8|13130.8|13133.3|13129.3|1
1618896000000|2021-04-20 05:20:00|13133.3|13129.3|13131.7|13127.7|13133.3|13129.3|13130.1|13126.1|0
1618896300000|2021-04-20 05:25:00|13130.1|13126.1|13125.4|13121.4|13130.1|13126.1|13125.4|13121.4|0
1618896600000|2021-04-20 05:30:00|13124.7|13120.7|13127.8|13123.8|13128.6|13124.6|13124.7|13120.7|0
1618896900000|2021-04-20 05:35:00|13127|13123|13127|13123|13129.3|13125.3|13127|13123|0
1618897200000|2021-04-20 05:40:00|13127.8|13123.8|13128.6|13124.6|13130.1|13126.1|13127|13123|0
1618897500000|2021-04-20 05:45:00|13127.8|13123.8|13128.6|13124.6|13129.3|13125.3|13127.8|13123.8|0
1618897800000|2021-04-20 05:50:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127|13123|0
1618898100000|2021-04-20 05:55:00|13130.1|13126.1|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|0
1618898400000|2021-04-20 06:00:00|13129.3|13125.3|13127|13123|13129.3|13125.3|13126.2|13122.2|0
1618898700000|2021-04-20 06:05:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127|13123|0
1618899000000|2021-04-20 06:10:00|13129.3|13125.3|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|2
1618899300000|2021-04-20 06:15:00|13130.9|13126.9|13126.2|13122.2|13130.9|13126.9|13124.7|13120.7|0
1618899600000|2021-04-20 06:20:00|13127|13123|13127|13123|13128.6|13124.6|13125.4|13121.4|0
1618899900000|2021-04-20 06:25:00|13127.8|13123.8|13127|13123|13128.6|13124.6|13126.2|13122.2|0
1618900200000|2021-04-20 06:30:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13124.7|13120.7|0
1618900500000|2021-04-20 06:35:00|13124.7|13120.7|13123.1|13119.1|13125.4|13121.4|13123.1|13119.1|0
1618900800000|2021-04-20 06:40:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13120.8|13116.8|0
1618901100000|2021-04-20 06:45:00|13124.7|13120.7|13124.7|13120.7|13127|13123|13124.7|13120.7|0
1618901400000|2021-04-20 06:50:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13122.3|13118.3|0
1618901700000|2021-04-20 06:55:00|13123.9|13119.9|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|0
1618902000000|2021-04-20 07:00:00|13122.3|13118.3|13121.5|13117.5|13125.4|13121.4|13120.8|13116.8|0
1618902300000|2021-04-20 07:05:00|13120.8|13116.8|13123.9|13119.9|13123.9|13119.9|13120.8|13116.8|0
1618902600000|2021-04-20 07:10:00|13123.1|13119.1|13119.2|13115.2|13123.1|13119.1|13117.6|13113.6|0
1618902900000|2021-04-20 07:15:00|13120.8|13116.8|13120.8|13116.8|13121.5|13117.5|13119.2|13115.2|0
1618903200000|2021-04-20 07:20:00|13119.2|13115.2|13122.3|13118.3|13123.1|13119.1|13119.2|13115.2|0
1618903500000|2021-04-20 07:25:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120.8|13116.8|0
1618903800000|2021-04-20 07:30:00|13122.3|13118.3|13124.7|13120.7|13124.7|13120.7|13120.8|13116.8|0
1618904100000|2021-04-20 07:35:00|13123.9|13119.9|13125.4|13121.4|13127.8|13123.8|13123.9|13119.9|0
1618904400000|2021-04-20 07:40:00|13126.2|13122.2|13130.1|13126.1|13130.9|13126.9|13126.2|13122.2|8
1618904700000|2021-04-20 07:45:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13128.6|13124.6|8
1618905000000|2021-04-20 07:50:00|13130.1|13126.1|13130.1|13126.1|13130.9|13126.9|13130.1|13126.1|0
1618905300000|2021-04-20 07:55:00|13130.9|13126.9|13130.9|13126.9|13131.7|13127.7|13130.1|13126.1|0
1618905600000|2021-04-20 08:00:00|13130.1|13126.1|13130.1|13126.1|13132.5|13128.5|13130.1|13126.1|0
1618905900000|2021-04-20 08:05:00|13130.9|13126.9|13126.2|13122.2|13130.9|13126.9|13124.7|13120.7|0
1618906200000|2021-04-20 08:10:00|13125.4|13121.4|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1618906500000|2021-04-20 08:15:00|13126.2|13122.2|13127|13123|13127.8|13123.8|13126.2|13122.2|0
1618906800000|2021-04-20 08:20:00|13127.8|13123.8|13128.6|13124.6|13129.3|13125.3|13127|13123|0
1618907100000|2021-04-20 08:25:00|13129.3|13125.3|13126.2|13122.2|13130.1|13126.1|13125.4|13121.4|1
1618907400000|2021-04-20 08:30:00|13125.4|13121.4|13127.8|13123.8|13128.6|13124.6|13125.4|13121.4|0
1618907700000|2021-04-20 08:35:00|13127|13123|13123.9|13119.9|13127.8|13123.8|13122.3|13118.3|0
1618908000000|2021-04-20 08:40:00|13124.7|13120.7|13125.4|13121.4|13127|13123|13123.9|13119.9|0
1618908300000|2021-04-20 08:45:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13125.4|13121.4|0
1618908600000|2021-04-20 08:50:00|13125.4|13121.4|13126.2|13122.2|13127.8|13123.8|13125.4|13121.4|0
1618908900000|2021-04-20 08:55:00|13125.4|13121.4|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1618909200000|2021-04-20 09:00:00|13126.2|13122.2|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|4
1618909500000|2021-04-20 09:05:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13127|13123|0
1618909800000|2021-04-20 09:10:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|0
1618910100000|2021-04-20 09:15:00|13131.7|13127.7|13127|13123|13131.7|13127.7|13127|13123|0
1618910400000|2021-04-20 09:20:00|13127.8|13123.8|13130.1|13126.1|13130.9|13126.9|13127.8|13123.8|0
1618910700000|2021-04-20 09:25:00|13130.9|13126.9|13132.5|13128.5|13133.3|13129.3|13130.1|13126.1|0
1618911000000|2021-04-20 09:30:00|13133.3|13129.3|13131.7|13127.7|13134|13130|13130.1|13126.1|0
1618911300000|2021-04-20 09:35:00|13132.5|13128.5|13133.3|13129.3|13134|13130|13132.5|13128.5|0
1618911600000|2021-04-20 09:40:00|13134|13130|13133.3|13129.3|13134|13130|13131.7|13127.7|0
1618911900000|2021-04-20 09:45:00|13134|13130|13134.8|13130.8|13136.4|13132.4|13133.3|13129.3|0
1618912200000|2021-04-20 09:50:00|13134|13130|13136.4|13132.4|13136.4|13132.4|13134|13130|0
1618912500000|2021-04-20 09:55:00|13137.2|13133.2|13140.3|13136.3|13141.1|13137.1|13137.2|13133.2|4
1618912800000|2021-04-20 10:00:00|13139.5|13135.5|13141.1|13137.1|13141.8|13137.8|13138.7|13134.7|0
1618913100000|2021-04-20 10:05:00|13140.3|13136.3|13141.1|13137.1|13142.6|13138.6|13139.5|13135.5|0
1618913400000|2021-04-20 10:10:00|13141.8|13137.8|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|0
1618913700000|2021-04-20 10:15:00|13142.6|13138.6|13145.8|13141.8|13146.5|13142.5|13142.6|13138.6|0
1618914000000|2021-04-20 10:20:00|13145|13141|13147.3|13143.3|13147.3|13143.3|13145|13141|0
1618914300000|2021-04-20 10:25:00|13146.5|13142.5|13146.5|13142.5|13147.3|13143.3|13145|13141|0
1618914600000|2021-04-20 10:30:00|13147.3|13143.3|13145|13141|13147.3|13143.3|13143.4|13139.4|0
1618914900000|2021-04-20 10:35:00|13144.2|13140.2|13145.8|13141.8|13148.1|13144.1|13144.2|13140.2|0
1618915200000|2021-04-20 10:40:00|13145|13141|13149.7|13145.7|13149.7|13145.7|13143.4|13139.4|0
1618915500000|2021-04-20 10:45:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13147.3|13143.3|0
1618915800000|2021-04-20 10:50:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13147.3|13143.3|0
1618916100000|2021-04-20 10:55:00|13148.9|13144.9|13145.8|13141.8|13148.9|13144.9|13145.8|13141.8|0
1618916400000|2021-04-20 11:00:00|13146.5|13142.5|13149.7|13145.7|13149.7|13145.7|13145.8|13141.8|0
1618916700000|2021-04-20 11:05:00|13150.4|13146.4|13149.7|13145.7|13153.6|13149.6|13149.7|13145.7|0
1618917000000|2021-04-20 11:10:00|13150.4|13146.4|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|0
1618917300000|2021-04-20 11:15:00|13150.4|13146.4|13154.3|13150.3|13155.1|13151.1|13149.7|13145.7|2
1618917600000|2021-04-20 11:20:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13152.8|13148.8|0
1618917900000|2021-04-20 11:25:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13153.6|13149.6|0
1618918200000|2021-04-20 11:30:00|13153.6|13149.6|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|0
1618918500000|2021-04-20 11:35:00|13150.4|13146.4|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|0
1618918800000|2021-04-20 11:40:00|13150.4|13146.4|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|0
1618919100000|2021-04-20 11:45:00|13148.9|13144.9|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|0
1618919400000|2021-04-20 11:50:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13149.7|13145.7|0
1618919700000|2021-04-20 11:55:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13147.3|13143.3|0
1618920000000|2021-04-20 12:00:00|13150.4|13146.4|13152|13148|13153.6|13149.6|13150.4|13146.4|3
1618920300000|2021-04-20 12:05:00|13151.2|13147.2|13151.2|13147.2|13153.6|13149.6|13150.4|13146.4|0
1618920600000|2021-04-20 12:10:00|13152|13148|13147.3|13143.3|13152|13148|13146.5|13142.5|0
1618920900000|2021-04-20 12:15:00|13148.1|13144.1|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|8
1618921200000|2021-04-20 12:20:00|13149.7|13145.7|13145.8|13141.8|13153.6|13149.6|13145.8|13141.8|8
1618921500000|2021-04-20 12:25:00|13145|13141|13142.6|13138.6|13145.8|13141.8|13141.1|13137.1|5
1618921800000|2021-04-20 12:30:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618922100000|2021-04-20 12:35:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1618922400000|2021-04-20 12:40:00|13143.4|13139.4|13145.8|13141.8|13145.8|13141.8|13142.6|13138.6|0
1618922700000|2021-04-20 12:45:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1618923000000|2021-04-20 12:50:00|13148.1|13144.1|13144.2|13140.2|13148.9|13144.9|13142.6|13138.6|0
1618923300000|2021-04-20 12:55:00|13143.4|13139.4|13139.5|13135.5|13145.8|13141.8|13139.5|13135.5|0
1618923600000|2021-04-20 13:00:00|13140.3|13136.3|13137.9|13133.9|13140.3|13136.3|13136.4|13132.4|0
1618923900000|2021-04-20 13:05:00|13138.7|13134.7|13141.1|13137.1|13142.6|13138.6|13138.7|13134.7|3
1618924200000|2021-04-20 13:10:00|13141.8|13137.8|13137.9|13133.9|13141.8|13137.8|13136.4|13132.4|4
1618924500000|2021-04-20 13:15:00|13137.2|13133.2|13136.4|13132.4|13137.9|13133.9|13136.4|13132.4|0
1618924800000|2021-04-20 13:20:00|13137.2|13133.2|13139.5|13135.5|13141.1|13137.1|13137.2|13133.2|0
1618925100000|2021-04-20 13:25:00|13140.3|13136.3|13140.3|13136.3|13141.1|13137.1|13139.5|13135.5|30
1618925400000|2021-04-20 13:30:00|13139.5|13135.5|13144.2|13140.2|13144.2|13140.2|13139.5|13135.5|0
1618925700000|2021-04-20 13:35:00|13145.8|13141.8|13144.2|13140.2|13145.8|13141.8|13144.2|13140.2|0
1618926000000|2021-04-20 13:40:00|13145|13141|13150.4|13146.4|13150.4|13146.4|13144.2|13140.2|6
1618926300000|2021-04-20 13:45:00|13148.9|13144.9|13150.4|13146.4|13150.4|13146.4|13148.1|13144.1|7
1618926600000|2021-04-20 13:50:00|13149.7|13145.7|13155.9|13151.9|13156.7|13152.7|13148.9|13144.9|8
1618926900000|2021-04-20 13:55:00|13155.1|13151.1|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|2
1618927200000|2021-04-20 14:00:00|13155.9|13151.9|13159.8|13155.8|13160.6|13156.6|13154.3|13150.3|3
1618927500000|2021-04-20 14:05:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13157.5|13153.5|0
1618927800000|2021-04-20 14:10:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|0
1618928100000|2021-04-20 14:15:00|13159|13155|13159.8|13155.8|13161.4|13157.4|13158.3|13154.3|1
1618928400000|2021-04-20 14:20:00|13160.6|13156.6|13158.3|13154.3|13160.6|13156.6|13155.9|13151.9|0
1618928700000|2021-04-20 14:25:00|13157.5|13153.5|13161.4|13157.4|13161.4|13157.4|13157.5|13153.5|1
1618929000000|2021-04-20 14:30:00|13160.6|13156.6|13162.9|13158.9|13162.9|13158.9|13160.6|13156.6|25
1618929300000|2021-04-20 14:35:00|13162.2|13158.2|13163.7|13159.7|13164.5|13160.5|13162.2|13158.2|0
1618929600000|2021-04-20 14:40:00|13162.9|13158.9|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|2
1618929900000|2021-04-20 14:45:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13162.2|13158.2|0
1618930200000|2021-04-20 14:50:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1618930500000|2021-04-20 14:55:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13163.7|13159.7|3
1618930800000|2021-04-20 15:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.1|13162.1|1
1618931100000|2021-04-20 15:05:00|13166.1|13162.1|13167.6|13163.6|13168.4|13164.4|13166.1|13162.1|3
1618931400000|2021-04-20 15:10:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13166.8|13162.8|0
1618931700000|2021-04-20 15:15:00|13168.4|13164.4|13170.8|13166.8|13172.3|13168.3|13167.6|13163.6|7
1618932000000|2021-04-20 15:20:00|13171.5|13167.5|13170.8|13166.8|13173.1|13169.1|13170.8|13166.8|13
1618932300000|2021-04-20 15:25:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1618932600000|2021-04-20 15:30:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13170.8|13166.8|387
1618932900000|2021-04-20 15:35:00|13174.7|13170.7|13177|13173|13177.8|13173.8|13174.7|13170.7|1
1618933200000|2021-04-20 15:40:00|13176.2|13172.2|13178.6|13174.6|13179.3|13175.3|13176.2|13172.2|25
1618933500000|2021-04-20 15:45:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|1
1618933800000|2021-04-20 15:50:00|13178.6|13174.6|13178.6|13174.6|13180.9|13176.9|13177|13173|14
1618934100000|2021-04-20 15:55:00|13179.3|13175.3|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|8
1618934400000|2021-04-20 16:00:00|13177.8|13173.8|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|0
1618934700000|2021-04-20 16:05:00|13176.2|13172.2|13178.6|13174.6|13179.3|13175.3|13175.4|13171.4|0
1618935000000|2021-04-20 16:10:00|13177.8|13173.8|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|0
1618935300000|2021-04-20 16:15:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.1|13169.1|2
1618935600000|2021-04-20 16:20:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618935900000|2021-04-20 16:25:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618936200000|2021-04-20 16:30:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618936500000|2021-04-20 16:35:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618936800000|2021-04-20 16:40:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13172.3|13168.3|0
1618937100000|2021-04-20 16:45:00|13173.9|13169.9|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1618937400000|2021-04-20 16:50:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|16
1618937700000|2021-04-20 16:55:00|13176.2|13172.2|13173.9|13169.9|13176.2|13172.2|13173.9|13169.9|0
1618938000000|2021-04-20 17:00:00|13174.7|13170.7|13177|13173|13177|13173|13173.9|13169.9|10
1618938600000|2021-04-20 17:10:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1618938900000|2021-04-20 17:15:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1618939200000|2021-04-20 17:20:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1618939500000|2021-04-20 17:25:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1618939800000|2021-04-20 17:30:00|13179.3|13175.3|13180.1|13176.1|13180.9|13176.9|13179.3|13175.3|0
1618940100000|2021-04-20 17:35:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1618940700000|2021-04-20 17:45:00|13180.9|13176.9|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|0
1618941300000|2021-04-20 17:55:00|13177|13173|13177|13173|13177|13173|13177|13173|0
1618941600000|2021-04-20 18:00:00|13177.8|13173.8|13179.3|13175.3|13180.1|13176.1|13177.8|13173.8|0
1618941900000|2021-04-20 18:05:00|13178.6|13174.6|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1618942200000|2021-04-20 18:10:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13175.4|13171.4|10
1618942500000|2021-04-20 18:15:00|13177.8|13173.8|13178.6|13174.6|13180.1|13176.1|13177.8|13173.8|0
1618942800000|2021-04-20 18:20:00|13177.8|13173.8|13178.6|13174.6|13180.1|13176.1|13177.8|13173.8|0
1618943400000|2021-04-20 18:30:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1618943700000|2021-04-20 18:35:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13177|13173|0
1618944000000|2021-04-20 18:40:00|13177.8|13173.8|13176.2|13172.2|13178.6|13174.6|13176.2|13172.2|25
1618944300000|2021-04-20 18:45:00|13175.4|13171.4|13177|13173|13178.6|13174.6|13175.4|13171.4|0
1618944600000|2021-04-20 18:50:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13174.7|13170.7|0
1618944900000|2021-04-20 18:55:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1618945200000|2021-04-20 19:00:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|35
1618945500000|2021-04-20 19:05:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|55
1618946100000|2021-04-20 19:15:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.1|13169.1|0
1618946400000|2021-04-20 19:20:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|1
1618946700000|2021-04-20 19:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|0
1618947000000|2021-04-20 19:30:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|2
1618947300000|2021-04-20 19:35:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13173.1|13169.1|10
1618947600000|2021-04-20 19:40:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1618947900000|2021-04-20 19:45:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1618948200000|2021-04-20 19:50:00|13174.7|13170.7|13175.4|13171.4|13177|13173|13174.7|13170.7|72
1618948500000|2021-04-20 19:55:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13173.9|13169.9|0
1618949100000|2021-04-20 20:05:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1618949400000|2021-04-20 20:10:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1618949700000|2021-04-20 20:15:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|85
1618950000000|2021-04-20 20:20:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618950300000|2021-04-20 20:25:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1618950600000|2021-04-20 20:30:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618950900000|2021-04-20 20:35:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618951200000|2021-04-20 20:40:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1618951500000|2021-04-20 20:45:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13173.1|13169.1|0
1618951800000|2021-04-20 20:50:00|13174.7|13170.7|13175.4|13171.4|13177|13173|13174.7|13170.7|0
1618952100000|2021-04-20 20:55:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1618956000000|2021-04-20 22:00:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13170|13166|1
1618956300000|2021-04-20 22:05:00|13172.3|13168.3|13173.9|13169.9|13174.7|13170.7|13171.5|13167.5|0
1618956900000|2021-04-20 22:15:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618957200000|2021-04-20 22:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|0
1618957500000|2021-04-20 22:25:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618958100000|2021-04-20 22:35:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|0
1618958400000|2021-04-20 22:40:00|13173.9|13169.9|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|0
1618958700000|2021-04-20 22:45:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1618959300000|2021-04-20 22:55:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13173.1|13169.1|0
1618959600000|2021-04-20 23:00:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.1|13169.1|1
1618959900000|2021-04-20 23:05:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1618960200000|2021-04-20 23:10:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618960500000|2021-04-20 23:15:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|0
1618960800000|2021-04-20 23:20:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|0
1618961400000|2021-04-20 23:30:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618962000000|2021-04-20 23:40:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618962600000|2021-04-20 23:50:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618963200000|2021-04-21 00:00:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618963500000|2021-04-21 00:05:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1618963800000|2021-04-21 00:10:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618964100000|2021-04-21 00:15:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1618964400000|2021-04-21 00:20:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1618964700000|2021-04-21 00:25:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618965000000|2021-04-21 00:30:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618965300000|2021-04-21 00:35:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1618965600000|2021-04-21 00:40:00|13175.4|13171.4|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|1
1618965900000|2021-04-21 00:45:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618966200000|2021-04-21 00:50:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1618966500000|2021-04-21 00:55:00|13171.5|13167.5|13170.8|13166.8|13173.1|13169.1|13170.8|13166.8|0
1618966800000|2021-04-21 01:00:00|13171.5|13167.5|13172.3|13168.3|13173.9|13169.9|13171.5|13167.5|0
1618967100000|2021-04-21 01:05:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13173.1|13169.1|0
1618967400000|2021-04-21 01:10:00|13173.1|13169.1|13173.9|13169.9|13174.7|13170.7|13173.1|13169.1|0
1618967700000|2021-04-21 01:15:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618968000000|2021-04-21 01:20:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618968300000|2021-04-21 01:25:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618968600000|2021-04-21 01:30:00|13174.7|13170.7|13175.4|13171.4|13177|13173|13173.9|13169.9|0
1618968900000|2021-04-21 01:35:00|13174.7|13170.7|13174.7|13170.7|13175.4|13171.4|13174.7|13170.7|0
1618969200000|2021-04-21 01:40:00|13175.4|13171.4|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618969500000|2021-04-21 01:45:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1618969800000|2021-04-21 01:50:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1618970100000|2021-04-21 01:55:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1618970700000|2021-04-21 02:05:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|0
1618971300000|2021-04-21 02:15:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618971600000|2021-04-21 02:20:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618972200000|2021-04-21 02:30:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1618972500000|2021-04-21 02:35:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1618972800000|2021-04-21 02:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1618973100000|2021-04-21 02:45:00|13173.9|13169.9|13173.9|13169.9|13173.9|13169.9|13173.9|13169.9|0
1618973400000|2021-04-21 02:50:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1618973700000|2021-04-21 02:55:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.9|13169.9|1
1618974000000|2021-04-21 03:00:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1618974300000|2021-04-21 03:05:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1618974600000|2021-04-21 03:10:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|0
1618974900000|2021-04-21 03:15:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|0
1618976100000|2021-04-21 03:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|0
1618976400000|2021-04-21 03:40:00|13177|13173|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1618976700000|2021-04-21 03:45:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1618977600000|2021-04-21 04:00:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1618977900000|2021-04-21 04:05:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|0
1618978200000|2021-04-21 04:10:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13177|13173|0
1618978500000|2021-04-21 04:15:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1618978800000|2021-04-21 04:20:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1618979400000|2021-04-21 04:30:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1618980300000|2021-04-21 04:45:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1618981800000|2021-04-21 05:10:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1618982100000|2021-04-21 05:15:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1618982700000|2021-04-21 05:25:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1618983600000|2021-04-21 05:40:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1618983900000|2021-04-21 05:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|0
1618984200000|2021-04-21 05:50:00|13180.1|13176.1|13175.4|13171.4|13180.1|13176.1|13173.9|13169.9|0
1618984500000|2021-04-21 05:55:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|0
1618984800000|2021-04-21 06:00:00|13177|13173|13177|13173|13180.1|13176.1|13177|13173|0
1618985100000|2021-04-21 06:05:00|13177.8|13173.8|13177.8|13173.8|13178.6|13174.6|13177|13173|0
1618985400000|2021-04-21 06:10:00|13177|13173|13178.6|13174.6|13179.3|13175.3|13177|13173|0
1618985700000|2021-04-21 06:15:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13177|13173|0
1618986000000|2021-04-21 06:20:00|13177.8|13173.8|13175.4|13171.4|13177.8|13173.8|13175.4|13171.4|0
1618986300000|2021-04-21 06:25:00|13174.7|13170.7|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|0
1618986600000|2021-04-21 06:30:00|13173.9|13169.9|13173.9|13169.9|13173.9|13169.9|13173.9|13169.9|0
1618986900000|2021-04-21 06:35:00|13174.7|13170.7|13176.2|13172.2|13177|13173|13174.7|13170.7|0
1618987200000|2021-04-21 06:40:00|13175.4|13171.4|13177.8|13173.8|13178.6|13174.6|13175.4|13171.4|0
1618987500000|2021-04-21 06:45:00|13177|13173|13177|13173|13177.8|13173.8|13177|13173|0
1618987800000|2021-04-21 06:50:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|0
1618988100000|2021-04-21 06:55:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1618988400000|2021-04-21 07:00:00|13180.1|13176.1|13176.2|13172.2|13180.1|13176.1|13175.4|13171.4|0
1618988700000|2021-04-21 07:05:00|13175.4|13171.4|13171.5|13167.5|13175.4|13171.4|13170.8|13166.8|0
1618989000000|2021-04-21 07:10:00|13170.8|13166.8|13170.8|13166.8|13173.1|13169.1|13169.2|13165.2|0
1618989300000|2021-04-21 07:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|0
1618989600000|2021-04-21 07:20:00|13170.8|13166.8|13169.2|13165.2|13171.5|13167.5|13169.2|13165.2|0
1618989900000|2021-04-21 07:25:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.1|13162.1|0
1618990200000|2021-04-21 07:30:00|13167.6|13163.6|13169.2|13165.2|13170|13166|13166.8|13162.8|0
1618990500000|2021-04-21 07:35:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13167.6|13163.6|0
1618990800000|2021-04-21 07:40:00|13170|13166|13167.6|13163.6|13170|13166|13167.6|13163.6|0
1618991100000|2021-04-21 07:45:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13166.8|13162.8|0
1618991400000|2021-04-21 07:50:00|13169.2|13165.2|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|0
1618991700000|2021-04-21 07:55:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1618992000000|2021-04-21 08:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.1|13162.1|1
1618992300000|2021-04-21 08:05:00|13166.1|13162.1|13164.5|13160.5|13166.1|13162.1|13163.7|13159.7|0
1618992600000|2021-04-21 08:10:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13162.9|13158.9|20
1618992900000|2021-04-21 08:15:00|13163.7|13159.7|13165.3|13161.3|13166.1|13162.1|13162.2|13158.2|10
1618993200000|2021-04-21 08:20:00|13166.1|13162.1|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|0
1618993500000|2021-04-21 08:25:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1618993800000|2021-04-21 08:30:00|13163.7|13159.7|13165.3|13161.3|13166.1|13162.1|13162.9|13158.9|2
1618994100000|2021-04-21 08:35:00|13164.5|13160.5|13167.6|13163.6|13168.4|13164.4|13164.5|13160.5|0
1618994400000|2021-04-21 08:40:00|13166.8|13162.8|13167.6|13163.6|13168.4|13164.4|13166.1|13162.1|0
1618994700000|2021-04-21 08:45:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|0
1618995000000|2021-04-21 08:50:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13163.7|13159.7|0
1618995300000|2021-04-21 08:55:00|13166.1|13162.1|13164.5|13160.5|13166.1|13162.1|13163.7|13159.7|0
1618995600000|2021-04-21 09:00:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|0
1618995900000|2021-04-21 09:05:00|13162.2|13158.2|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|1
1618996200000|2021-04-21 09:10:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.2|13158.2|0
1618996500000|2021-04-21 09:15:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1618996800000|2021-04-21 09:20:00|13163.7|13159.7|13165.3|13161.3|13167.6|13163.6|13163.7|13159.7|0
1618997100000|2021-04-21 09:25:00|13166.1|13162.1|13164.5|13160.5|13166.1|13162.1|13163.7|13159.7|1
1618997400000|2021-04-21 09:30:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1618997700000|2021-04-21 09:35:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|0
1618998000000|2021-04-21 09:40:00|13166.8|13162.8|13167.6|13163.6|13169.2|13165.2|13166.8|13162.8|0
1618998300000|2021-04-21 09:45:00|13168.4|13164.4|13166.1|13162.1|13168.4|13164.4|13166.1|13162.1|0
1618998600000|2021-04-21 09:50:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|2
1618998900000|2021-04-21 09:55:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1618999200000|2021-04-21 10:00:00|13168.4|13164.4|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|0
1618999500000|2021-04-21 10:05:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|0
1618999800000|2021-04-21 10:10:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1619000100000|2021-04-21 10:15:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619000400000|2021-04-21 10:20:00|13170|13166|13169.2|13165.2|13170|13166|13168.4|13164.4|0
1619000700000|2021-04-21 10:25:00|13170|13166|13167.6|13163.6|13170|13166|13166.8|13162.8|0
1619001000000|2021-04-21 10:30:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|0
1619001300000|2021-04-21 10:35:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|0
1619001600000|2021-04-21 10:40:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|0
1619001900000|2021-04-21 10:45:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13165.3|13161.3|0
1619002200000|2021-04-21 10:50:00|13164.5|13160.5|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|0
1619002500000|2021-04-21 10:55:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13165.3|13161.3|0
1619002800000|2021-04-21 11:00:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1619003100000|2021-04-21 11:05:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13163.7|13159.7|0
1619003400000|2021-04-21 11:10:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13167.6|13163.6|1
1619003700000|2021-04-21 11:15:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13168.4|13164.4|0
1619004000000|2021-04-21 11:20:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13168.4|13164.4|0
1619004300000|2021-04-21 11:25:00|13167.6|13163.6|13168.4|13164.4|13169.2|13165.2|13167.6|13163.6|0
1619004600000|2021-04-21 11:30:00|13169.2|13165.2|13172.3|13168.3|13173.1|13169.1|13169.2|13165.2|0
1619004900000|2021-04-21 11:35:00|13170.8|13166.8|13171.5|13167.5|13172.3|13168.3|13170.8|13166.8|0
1619005200000|2021-04-21 11:40:00|13172.3|13168.3|13170|13166|13172.3|13168.3|13170|13166|0
1619005500000|2021-04-21 11:45:00|13170.8|13166.8|13170.8|13166.8|13172.3|13168.3|13170|13166|0
1619005800000|2021-04-21 11:50:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13166.8|13162.8|0
1619006100000|2021-04-21 11:55:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619006400000|2021-04-21 12:00:00|13170|13166|13170.8|13166.8|13172.3|13168.3|13169.2|13165.2|0
1619006700000|2021-04-21 12:05:00|13170|13166|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|0
1619007000000|2021-04-21 12:10:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1619007300000|2021-04-21 12:15:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|0
1619007600000|2021-04-21 12:20:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13169.2|13165.2|0
1619007900000|2021-04-21 12:25:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|0
1619008200000|2021-04-21 12:30:00|13170|13166|13172.3|13168.3|13172.3|13168.3|13170|13166|1
1619008500000|2021-04-21 12:35:00|13173.1|13169.1|13175.4|13171.4|13177|13173|13173.1|13169.1|190
1619008800000|2021-04-21 12:40:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13173.9|13169.9|0
1619009100000|2021-04-21 12:45:00|13174.7|13170.7|13177|13173|13177|13173|13173.9|13169.9|0
1619009400000|2021-04-21 12:50:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1619009700000|2021-04-21 12:55:00|13176.2|13172.2|13177|13173|13177|13173|13174.7|13170.7|0
1619010000000|2021-04-21 13:00:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13175.4|13171.4|0
1619010300000|2021-04-21 13:05:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13175.4|13171.4|0
1619010600000|2021-04-21 13:10:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1619010900000|2021-04-21 13:15:00|13179.3|13175.3|13174.7|13170.7|13179.3|13175.3|13174.7|13170.7|501
1619011200000|2021-04-21 13:20:00|13175.4|13171.4|13173.9|13169.9|13175.4|13171.4|13173.1|13169.1|0
1619011500000|2021-04-21 13:25:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|579
1619011800000|2021-04-21 13:30:00|13174.7|13170.7|13178.6|13174.6|13178.6|13174.6|13174.7|13170.7|0
1619012100000|2021-04-21 13:35:00|13179.3|13175.3|13180.1|13176.1|13180.9|13176.9|13178.6|13174.6|1
1619012400000|2021-04-21 13:40:00|13179.3|13175.3|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|35
1619012700000|2021-04-21 13:45:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619013000000|2021-04-21 13:50:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|0
1619013300000|2021-04-21 13:55:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|0
1619013600000|2021-04-21 14:00:00|13182.5|13178.5|13173.9|13169.9|13183.3|13179.3|13170.8|13166.8|18
1619013900000|2021-04-21 14:05:00|13174.7|13170.7|13172.3|13168.3|13175.4|13171.4|13170.8|13166.8|0
1619014200000|2021-04-21 14:10:00|13171.5|13167.5|13164.5|13160.5|13172.3|13168.3|13164.5|13160.5|0
1619014500000|2021-04-21 14:15:00|13163.7|13159.7|13167.6|13163.6|13168.4|13164.4|13162.9|13158.9|4
1619014800000|2021-04-21 14:20:00|13166.8|13162.8|13167.6|13163.6|13169.2|13165.2|13166.1|13162.1|11
1619015100000|2021-04-21 14:25:00|13168.4|13164.4|13172.3|13168.3|13172.3|13168.3|13167.6|13163.6|0
1619015400000|2021-04-21 14:30:00|13171.5|13167.5|13169.2|13165.2|13171.5|13167.5|13167.6|13163.6|5
1619015700000|2021-04-21 14:35:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13166.8|13162.8|10
1619016000000|2021-04-21 14:40:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|2
1619016300000|2021-04-21 14:45:00|13166.1|13162.1|13159.8|13155.8|13166.1|13162.1|13159.8|13155.8|1
1619016600000|2021-04-21 14:50:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|0
1619016900000|2021-04-21 14:55:00|13159|13155|13161.4|13157.4|13162.9|13158.9|13158.3|13154.3|0
1619017200000|2021-04-21 15:00:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13157.5|13153.5|67
1619017500000|2021-04-21 15:05:00|13161.4|13157.4|13158.3|13154.3|13161.4|13157.4|13157.5|13153.5|4
1619017800000|2021-04-21 15:10:00|13157.5|13153.5|13159.8|13155.8|13159.8|13155.8|13157.5|13153.5|0
1619018100000|2021-04-21 15:15:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1619018400000|2021-04-21 15:20:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1619018700000|2021-04-21 15:25:00|13162.2|13158.2|13162.9|13158.9|13165.3|13161.3|13162.2|13158.2|0
1619019000000|2021-04-21 15:30:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1619019300000|2021-04-21 15:35:00|13163.7|13159.7|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|0
1619019600000|2021-04-21 15:40:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|0
1619019900000|2021-04-21 15:45:00|13163.7|13159.7|13166.1|13162.1|13166.1|13162.1|13163.7|13159.7|0
1619020200000|2021-04-21 15:50:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|4
1619020500000|2021-04-21 15:55:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13166.1|13162.1|0
1619020800000|2021-04-21 16:00:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1619021100000|2021-04-21 16:05:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|0
1619021400000|2021-04-21 16:10:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1619021700000|2021-04-21 16:15:00|13165.3|13161.3|13166.1|13162.1|13167.6|13163.6|13165.3|13161.3|0
1619022000000|2021-04-21 16:20:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1619022300000|2021-04-21 16:25:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1619022600000|2021-04-21 16:30:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619022900000|2021-04-21 16:35:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|133
1619023200000|2021-04-21 16:40:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13169.2|13165.2|2
1619023500000|2021-04-21 16:45:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13168.4|13164.4|37
1619023800000|2021-04-21 16:50:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13170|13166|0
1619024100000|2021-04-21 16:55:00|13170|13166|13167.6|13163.6|13170.8|13166.8|13166.1|13162.1|48
1619024400000|2021-04-21 17:00:00|13168.4|13164.4|13170.8|13166.8|13178.6|13174.6|13166.8|13162.8|54
1619024700000|2021-04-21 17:05:00|13171.5|13167.5|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|0
1619025000000|2021-04-21 17:10:00|13170|13166|13170.8|13166.8|13171.5|13167.5|13170|13166|0
1619025300000|2021-04-21 17:15:00|13170|13166|13170.8|13166.8|13172.3|13168.3|13169.2|13165.2|6
1619025600000|2021-04-21 17:20:00|13171.5|13167.5|13173.9|13169.9|13173.9|13169.9|13170.8|13166.8|0
1619025900000|2021-04-21 17:25:00|13174.7|13170.7|13172.3|13168.3|13174.7|13170.7|13172.3|13168.3|0
1619026200000|2021-04-21 17:30:00|13171.5|13167.5|13173.9|13169.9|13173.9|13169.9|13171.5|13167.5|0
1619026500000|2021-04-21 17:35:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619026800000|2021-04-21 17:40:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619027100000|2021-04-21 17:45:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13171.5|13167.5|1
1619027400000|2021-04-21 17:50:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170|13166|0
1619027700000|2021-04-21 17:55:00|13171.5|13167.5|13169.2|13165.2|13171.5|13167.5|13169.2|13165.2|0
1619028000000|2021-04-21 18:00:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13167.6|13163.6|1
1619028300000|2021-04-21 18:05:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13166.1|13162.1|0
1619028600000|2021-04-21 18:10:00|13166.1|13162.1|13166.8|13162.8|13167.6|13163.6|13164.5|13160.5|16
1619028900000|2021-04-21 18:15:00|13166.1|13162.1|13166.8|13162.8|13167.6|13163.6|13165.3|13161.3|0
1619029200000|2021-04-21 18:20:00|13167.6|13163.6|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|2
1619029500000|2021-04-21 18:25:00|13166.8|13162.8|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|0
1619029800000|2021-04-21 18:30:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|1
1619030100000|2021-04-21 18:35:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13167.6|13163.6|0
1619030400000|2021-04-21 18:40:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619030700000|2021-04-21 18:45:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1619031000000|2021-04-21 18:50:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619031300000|2021-04-21 18:55:00|13170|13166|13173.9|13169.9|13173.9|13169.9|13170|13166|288
1619031600000|2021-04-21 19:00:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13170.8|13166.8|0
1619031900000|2021-04-21 19:05:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1619032200000|2021-04-21 19:10:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619032500000|2021-04-21 19:15:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619032800000|2021-04-21 19:20:00|13174.7|13170.7|13175.4|13171.4|13177|13173|13173.9|13169.9|0
1619033100000|2021-04-21 19:25:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1619033400000|2021-04-21 19:30:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1619033700000|2021-04-21 19:35:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1619034000000|2021-04-21 19:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|0
1619034300000|2021-04-21 19:45:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1619034600000|2021-04-21 19:50:00|13174.7|13170.7|13177|13173|13177|13173|13174.7|13170.7|0
1619034900000|2021-04-21 19:55:00|13176.2|13172.2|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|0
1619035200000|2021-04-21 20:00:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1619035500000|2021-04-21 20:05:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1619035800000|2021-04-21 20:10:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|0
1619036100000|2021-04-21 20:15:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1619036400000|2021-04-21 20:20:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1619037000000|2021-04-21 20:30:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1619037300000|2021-04-21 20:35:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1619037600000|2021-04-21 20:40:00|13177.8|13173.8|13175.4|13171.4|13177.8|13173.8|13175.4|13171.4|0
1619037900000|2021-04-21 20:45:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1619038200000|2021-04-21 20:50:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1619038500000|2021-04-21 20:55:00|13176.2|13172.2|13176.2|13172.2|13177|13173|13175.4|13171.4|0
1619042400000|2021-04-21 22:00:00|13173.9|13169.9|13176.2|13172.2|13177|13173|13173.9|13169.9|0
1619042700000|2021-04-21 22:05:00|13177|13173|13177|13173|13177|13173|13176.2|13172.2|0
1619043900000|2021-04-21 22:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|0
1619044200000|2021-04-21 22:30:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|0
1619044500000|2021-04-21 22:35:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|0
1619044800000|2021-04-21 22:40:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1619045100000|2021-04-21 22:45:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1619045400000|2021-04-21 22:50:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1619045700000|2021-04-21 22:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|0
1619046000000|2021-04-21 23:00:00|13180.1|13176.1|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619047800000|2021-04-21 23:30:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1619048400000|2021-04-21 23:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|0
1619048700000|2021-04-21 23:45:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1619049300000|2021-04-21 23:55:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|0
1619049600000|2021-04-22 00:00:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|0
1619049900000|2021-04-22 00:05:00|13180.1|13176.1|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|0
1619050200000|2021-04-22 00:10:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|0
1619050500000|2021-04-22 00:15:00|13178.6|13174.6|13180.9|13176.9|13180.9|13176.9|13178.6|13174.6|0
1619050800000|2021-04-22 00:20:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1619051100000|2021-04-22 00:25:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|1
1619051400000|2021-04-22 00:30:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1619051700000|2021-04-22 00:35:00|13182.5|13178.5|13181.7|13177.7|13184|13180|13181.7|13177.7|30
1619052000000|2021-04-22 00:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13181.7|13177.7|0
1619052300000|2021-04-22 00:45:00|13183.3|13179.3|13184.8|13180.8|13187.9|13183.9|13183.3|13179.3|11
1619052600000|2021-04-22 00:50:00|13185.6|13181.6|13184.8|13180.8|13185.6|13181.6|13184|13180|0
1619052900000|2021-04-22 00:55:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184.8|13180.8|0
1619053200000|2021-04-22 01:00:00|13187.9|13183.9|13187.2|13183.2|13189.5|13185.5|13187.2|13183.2|0
1619053500000|2021-04-22 01:05:00|13187.9|13183.9|13188.7|13184.7|13188.7|13184.7|13187.9|13183.9|0
1619053800000|2021-04-22 01:10:00|13189.5|13185.5|13188.7|13184.7|13189.5|13185.5|13188.7|13184.7|22
1619054100000|2021-04-22 01:15:00|13189.5|13185.5|13191.1|13187.1|13191.8|13187.8|13188.7|13184.7|0
1619054400000|2021-04-22 01:20:00|13190.3|13186.3|13192.6|13188.6|13192.6|13188.6|13189.5|13185.5|0
1619054700000|2021-04-22 01:25:00|13191.8|13187.8|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|1
1619055000000|2021-04-22 01:30:00|13195.8|13191.8|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|0
1619055300000|2021-04-22 01:35:00|13196.5|13192.5|13196.5|13192.5|13197.3|13193.3|13195|13191|0
1619055600000|2021-04-22 01:40:00|13197.3|13193.3|13195.8|13191.8|13197.3|13193.3|13195.8|13191.8|4
1619055900000|2021-04-22 01:45:00|13195|13191|13195.8|13191.8|13195.8|13191.8|13195|13191|0
1619056200000|2021-04-22 01:50:00|13195|13191|13195.8|13191.8|13195.8|13191.8|13194.2|13190.2|0
1619056500000|2021-04-22 01:55:00|13196.5|13192.5|13197.3|13193.3|13197.3|13193.3|13195.8|13191.8|1
1619056800000|2021-04-22 02:00:00|13196.5|13192.5|13195.8|13191.8|13197.3|13193.3|13195.8|13191.8|0
1619057100000|2021-04-22 02:05:00|13195|13191|13192.6|13188.6|13195.8|13191.8|13192.6|13188.6|0
1619057400000|2021-04-22 02:10:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13190.3|13186.3|1
1619057700000|2021-04-22 02:15:00|13191.8|13187.8|13194.2|13190.2|13195.8|13191.8|13191.8|13187.8|0
1619058300000|2021-04-22 02:25:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|0
1619058600000|2021-04-22 02:30:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.8|13187.8|0
1619058900000|2021-04-22 02:35:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.8|13187.8|0
1619059200000|2021-04-22 02:40:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13190.3|13186.3|0
1619059500000|2021-04-22 02:45:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13190.3|13186.3|0
1619060100000|2021-04-22 02:55:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.8|13187.8|0
1619060400000|2021-04-22 03:00:00|13193.4|13189.4|13194.2|13190.2|13195|13191|13193.4|13189.4|0
1619060700000|2021-04-22 03:05:00|13193.4|13189.4|13192.6|13188.6|13193.4|13189.4|13192.6|13188.6|0
1619061000000|2021-04-22 03:10:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13193.4|13189.4|0
1619061300000|2021-04-22 03:15:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|0
1619061600000|2021-04-22 03:20:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13192.6|13188.6|0
1619061900000|2021-04-22 03:25:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13193.4|13189.4|0
1619062200000|2021-04-22 03:30:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13193.4|13189.4|0
1619062500000|2021-04-22 03:35:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|0
1619063400000|2021-04-22 03:50:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13193.4|13189.4|0
1619063700000|2021-04-22 03:55:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13194.2|13190.2|1
1619064000000|2021-04-22 04:00:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13193.4|13189.4|1
1619064600000|2021-04-22 04:10:00|13195.8|13191.8|13195.8|13191.8|13195.8|13191.8|13194.2|13190.2|5
1619064900000|2021-04-22 04:15:00|13195|13191|13195|13191|13195|13191|13195|13191|0
1619065200000|2021-04-22 04:20:00|13195.8|13191.8|13195.8|13191.8|13196.5|13192.5|13194.2|13190.2|0
1619065500000|2021-04-22 04:25:00|13195|13191|13194.2|13190.2|13195|13191|13194.2|13190.2|0
1619065800000|2021-04-22 04:30:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13192.6|13188.6|1
1619066400000|2021-04-22 04:40:00|13195|13191|13195.8|13191.8|13195.8|13191.8|13194.2|13190.2|0
1619066700000|2021-04-22 04:45:00|13195|13191|13194.2|13190.2|13195|13191|13194.2|13190.2|0
1619067000000|2021-04-22 04:50:00|13195.8|13191.8|13195.8|13191.8|13197.3|13193.3|13195.8|13191.8|0
1619067600000|2021-04-22 05:00:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13194.2|13190.2|0
1619067900000|2021-04-22 05:05:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13192.6|13188.6|0
1619068500000|2021-04-22 05:15:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13194.2|13190.2|0
1619068800000|2021-04-22 05:20:00|13195|13191|13195.8|13191.8|13196.5|13192.5|13194.2|13190.2|0
1619069100000|2021-04-22 05:25:00|13197.3|13193.3|13195.8|13191.8|13197.3|13193.3|13195.8|13191.8|0
1619069400000|2021-04-22 05:30:00|13195|13191|13194.2|13190.2|13195|13191|13194.2|13190.2|0
1619069700000|2021-04-22 05:35:00|13195|13191|13195.8|13191.8|13195.8|13191.8|13195|13191|0
1619070000000|2021-04-22 05:40:00|13195|13191|13194.2|13190.2|13195|13191|13194.2|13190.2|0
1619070300000|2021-04-22 05:45:00|13193.4|13189.4|13194.2|13190.2|13194.2|13190.2|13192.6|13188.6|0
1619070600000|2021-04-22 05:50:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|0
1619070900000|2021-04-22 05:55:00|13193.4|13189.4|13191.1|13187.1|13193.4|13189.4|13191.1|13187.1|0
1619071200000|2021-04-22 06:00:00|13191.8|13187.8|13191.1|13187.1|13192.6|13188.6|13191.1|13187.1|0
1619071500000|2021-04-22 06:05:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.8|13187.8|0
1619071800000|2021-04-22 06:10:00|13191.8|13187.8|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|0
1619072100000|2021-04-22 06:15:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13194.2|13190.2|0
1619072400000|2021-04-22 06:20:00|13193.4|13189.4|13191.1|13187.1|13194.2|13190.2|13191.1|13187.1|0
1619072700000|2021-04-22 06:25:00|13192.6|13188.6|13191.1|13187.1|13192.6|13188.6|13191.1|13187.1|0
1619073000000|2021-04-22 06:30:00|13190.3|13186.3|13189.5|13185.5|13190.3|13186.3|13187.9|13183.9|0
1619073300000|2021-04-22 06:35:00|13188.7|13184.7|13189.5|13185.5|13189.5|13185.5|13188.7|13184.7|0
1619073600000|2021-04-22 06:40:00|13188.7|13184.7|13187.9|13183.9|13188.7|13184.7|13187.9|13183.9|0
1619073900000|2021-04-22 06:45:00|13187.2|13183.2|13189.5|13185.5|13189.5|13185.5|13186.4|13182.4|10
1619074200000|2021-04-22 06:50:00|13188.7|13184.7|13187.9|13183.9|13188.7|13184.7|13187.9|13183.9|4
1619074500000|2021-04-22 06:55:00|13186.4|13182.4|13186.4|13182.4|13186.4|13182.4|13184.8|13180.8|1
1619074800000|2021-04-22 07:00:00|13187.2|13183.2|13186.4|13182.4|13188.7|13184.7|13185.6|13181.6|17
1619075100000|2021-04-22 07:05:00|13185.6|13181.6|13184.8|13180.8|13186.4|13182.4|13184.8|13180.8|1
1619075400000|2021-04-22 07:10:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184.8|13180.8|17
1619075700000|2021-04-22 07:15:00|13186.4|13182.4|13184.8|13180.8|13186.4|13182.4|13183.3|13179.3|0
1619076000000|2021-04-22 07:20:00|13184|13180|13184.8|13180.8|13184.8|13180.8|13183.3|13179.3|0
1619076300000|2021-04-22 07:25:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184.8|13180.8|0
1619076600000|2021-04-22 07:30:00|13186.4|13182.4|13187.2|13183.2|13187.9|13183.9|13184.8|13180.8|0
1619076900000|2021-04-22 07:35:00|13186.4|13182.4|13182.5|13178.5|13187.2|13183.2|13181.7|13177.7|17
1619077200000|2021-04-22 07:40:00|13183.3|13179.3|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|0
1619077500000|2021-04-22 07:45:00|13183.3|13179.3|13184|13180|13184.8|13180.8|13182.5|13178.5|0
1619077800000|2021-04-22 07:50:00|13184.8|13180.8|13184|13180|13184.8|13180.8|13183.3|13179.3|0
1619078100000|2021-04-22 07:55:00|13183.3|13179.3|13180.9|13176.9|13183.3|13179.3|13180.9|13176.9|0
1619078400000|2021-04-22 08:00:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1619078700000|2021-04-22 08:05:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13178.6|13174.6|3
1619079000000|2021-04-22 08:10:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|0
1619079300000|2021-04-22 08:15:00|13178.6|13174.6|13176.2|13172.2|13178.6|13174.6|13175.4|13171.4|0
1619079600000|2021-04-22 08:20:00|13175.4|13171.4|13176.2|13172.2|13177.8|13173.8|13175.4|13171.4|0
1619079900000|2021-04-22 08:25:00|13175.4|13171.4|13175.4|13171.4|13177|13173|13175.4|13171.4|1
1619080200000|2021-04-22 08:30:00|13176.2|13172.2|13178.6|13174.6|13182.5|13178.5|13175.4|13171.4|22
1619080500000|2021-04-22 08:35:00|13179.3|13175.3|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|0
1619080800000|2021-04-22 08:40:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1619081100000|2021-04-22 08:45:00|13176.2|13172.2|13175.4|13171.4|13177.8|13173.8|13174.7|13170.7|3
1619081400000|2021-04-22 08:50:00|13176.2|13172.2|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|0
1619081700000|2021-04-22 08:55:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1619082000000|2021-04-22 09:00:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13175.4|13171.4|0
1619082300000|2021-04-22 09:05:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1619082600000|2021-04-22 09:10:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1619082900000|2021-04-22 09:15:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|16
1619083200000|2021-04-22 09:20:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1619083500000|2021-04-22 09:25:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13174.7|13170.7|0
1619083800000|2021-04-22 09:30:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1619084100000|2021-04-22 09:35:00|13176.2|13172.2|13173.9|13169.9|13176.2|13172.2|13172.3|13168.3|0
1619084400000|2021-04-22 09:40:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619084700000|2021-04-22 09:45:00|13173.1|13169.1|13173.9|13169.9|13174.7|13170.7|13172.3|13168.3|0
1619085300000|2021-04-22 09:55:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1619085600000|2021-04-22 10:00:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13173.1|13169.1|0
1619085900000|2021-04-22 10:05:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619086200000|2021-04-22 10:10:00|13173.1|13169.1|13169.2|13165.2|13173.1|13169.1|13169.2|13165.2|0
1619086500000|2021-04-22 10:15:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13169.2|13165.2|0
1619086800000|2021-04-22 10:20:00|13171.5|13167.5|13170.8|13166.8|13171.5|13167.5|13169.2|13165.2|0
1619087100000|2021-04-22 10:25:00|13170|13166|13169.2|13165.2|13170|13166|13169.2|13165.2|0
1619087400000|2021-04-22 10:30:00|13170|13166|13170.8|13166.8|13171.5|13167.5|13169.2|13165.2|0
1619087700000|2021-04-22 10:35:00|13171.5|13167.5|13171.5|13167.5|13172.3|13168.3|13170.8|13166.8|0
1619088000000|2021-04-22 10:40:00|13170.8|13166.8|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1619088300000|2021-04-22 10:45:00|13171.5|13167.5|13173.9|13169.9|13173.9|13169.9|13170.8|13166.8|0
1619088600000|2021-04-22 10:50:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619089200000|2021-04-22 11:00:00|13174.7|13170.7|13175.4|13171.4|13177|13173|13174.7|13170.7|0
1619089500000|2021-04-22 11:05:00|13174.7|13170.7|13173.9|13169.9|13176.2|13172.2|13172.3|13168.3|2
1619089800000|2021-04-22 11:10:00|13174.7|13170.7|13172.3|13168.3|13174.7|13170.7|13172.3|13168.3|3
1619090100000|2021-04-22 11:15:00|13173.1|13169.1|13170.8|13166.8|13173.1|13169.1|13170.8|13166.8|0
1619090400000|2021-04-22 11:20:00|13171.5|13167.5|13167.6|13163.6|13172.3|13168.3|13167.6|13163.6|0
1619090700000|2021-04-22 11:25:00|13166.1|13162.1|13167.6|13163.6|13169.2|13165.2|13166.1|13162.1|0
1619091000000|2021-04-22 11:30:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|1
1619091300000|2021-04-22 11:35:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13166.8|13162.8|0
1619091600000|2021-04-22 11:40:00|13168.4|13164.4|13170|13166|13170|13166|13167.6|13163.6|0
1619091900000|2021-04-22 11:45:00|13169.2|13165.2|13169.2|13165.2|13170.8|13166.8|13167.6|13163.6|0
1619092200000|2021-04-22 11:50:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1619092500000|2021-04-22 11:55:00|13168.4|13164.4|13166.1|13162.1|13168.4|13164.4|13164.5|13160.5|0
1619092800000|2021-04-22 12:00:00|13166.8|13162.8|13162.9|13158.9|13166.8|13162.8|13162.9|13158.9|0
1619093100000|2021-04-22 12:05:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13161.4|13157.4|0
1619093400000|2021-04-22 12:10:00|13163.7|13159.7|13161.4|13157.4|13164.5|13160.5|13161.4|13157.4|0
1619093700000|2021-04-22 12:15:00|13162.9|13158.9|13160.6|13156.6|13162.9|13158.9|13160.6|13156.6|5
1619094000000|2021-04-22 12:20:00|13161.4|13157.4|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|88
1619094300000|2021-04-22 12:25:00|13163.7|13159.7|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|30
1619094600000|2021-04-22 12:30:00|13163.7|13159.7|13169.2|13165.2|13171.5|13167.5|13162.9|13158.9|40
1619094900000|2021-04-22 12:35:00|13168.4|13164.4|13164.5|13160.5|13168.4|13164.4|13164.5|13160.5|0
1619095200000|2021-04-22 12:40:00|13163.7|13159.7|13167.6|13163.6|13169.2|13165.2|13162.9|13158.9|1
1619095500000|2021-04-22 12:45:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|0
1619095800000|2021-04-22 12:50:00|13168.4|13164.4|13167.6|13163.6|13170.8|13166.8|13166.1|13162.1|0
1619096100000|2021-04-22 12:55:00|13168.4|13164.4|13159.8|13155.8|13169.2|13165.2|13158.3|13154.3|31
1619096400000|2021-04-22 13:00:00|13160.6|13156.6|13164.5|13160.5|13164.5|13160.5|13158.3|13154.3|0
1619096700000|2021-04-22 13:05:00|13163.7|13159.7|13166.1|13162.1|13166.8|13162.8|13161.4|13157.4|26
1619097000000|2021-04-22 13:10:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13162.9|13158.9|0
1619097300000|2021-04-22 13:15:00|13164.5|13160.5|13171.5|13167.5|13172.3|13168.3|13164.5|13160.5|16
1619097600000|2021-04-22 13:20:00|13172.3|13168.3|13170.8|13166.8|13172.3|13168.3|13167.6|13163.6|0
1619097900000|2021-04-22 13:25:00|13171.5|13167.5|13171.5|13167.5|13173.9|13169.9|13170.8|13166.8|0
1619098200000|2021-04-22 13:30:00|13170.8|13166.8|13177|13173|13178.6|13174.6|13170.8|13166.8|6
1619098500000|2021-04-22 13:35:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177|13173|0
1619098800000|2021-04-22 13:40:00|13177|13173|13178.6|13174.6|13179.3|13175.3|13177|13173|36
1619099100000|2021-04-22 13:45:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13175.4|13171.4|0
1619099400000|2021-04-22 13:50:00|13176.2|13172.2|13178.6|13174.6|13179.3|13175.3|13175.4|13171.4|0
1619099700000|2021-04-22 13:55:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13177|13173|8
1619100000000|2021-04-22 14:00:00|13177.8|13173.8|13183.3|13179.3|13183.3|13179.3|13177|13173|1
1619100300000|2021-04-22 14:05:00|13182.5|13178.5|13184.8|13180.8|13186.4|13182.4|13182.5|13178.5|65
1619100600000|2021-04-22 14:10:00|13184|13180|13184.8|13180.8|13185.6|13181.6|13183.3|13179.3|0
1619100900000|2021-04-22 14:15:00|13184|13180|13183.3|13179.3|13184.8|13180.8|13181.7|13177.7|0
1619101200000|2021-04-22 14:20:00|13184|13180|13183.3|13179.3|13184.8|13180.8|13181.7|13177.7|0
1619101500000|2021-04-22 14:25:00|13182.5|13178.5|13179.3|13175.3|13183.3|13179.3|13178.6|13174.6|6
1619101800000|2021-04-22 14:30:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13177|13173|0
1619102100000|2021-04-22 14:35:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13179.3|13175.3|0
1619102400000|2021-04-22 14:40:00|13180.9|13176.9|13176.2|13172.2|13181.7|13177.7|13175.4|13171.4|0
1619102700000|2021-04-22 14:45:00|13175.4|13171.4|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|0
1619103000000|2021-04-22 14:50:00|13173.9|13169.9|13170.8|13166.8|13175.4|13171.4|13170.8|13166.8|0
1619103300000|2021-04-22 14:55:00|13171.5|13167.5|13169.2|13165.2|13171.5|13167.5|13169.2|13165.2|4
1619103600000|2021-04-22 15:00:00|13170|13166|13168.4|13164.4|13170.8|13166.8|13168.4|13164.4|1
1619103900000|2021-04-22 15:05:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619104200000|2021-04-22 15:10:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|0
1619104500000|2021-04-22 15:15:00|13168.4|13164.4|13164.5|13160.5|13168.4|13164.4|13162.9|13158.9|0
1619104800000|2021-04-22 15:20:00|13163.7|13159.7|13159.8|13155.8|13163.7|13159.7|13159.8|13155.8|9
1619105100000|2021-04-22 15:25:00|13159|13155|13150.4|13146.4|13159.8|13155.8|13150.4|13146.4|22
1619105400000|2021-04-22 15:30:00|13151.2|13147.2|13153.6|13149.6|13155.1|13151.1|13150.4|13146.4|0
1619105700000|2021-04-22 15:35:00|13152.8|13148.8|13155.1|13151.1|13156.7|13152.7|13152.8|13148.8|0
1619106000000|2021-04-22 15:40:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13152|13148|0
1619106300000|2021-04-22 15:45:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13153.6|13149.6|0
1619106600000|2021-04-22 15:50:00|13153.6|13149.6|13155.1|13151.1|13156.7|13152.7|13153.6|13149.6|1
1619106900000|2021-04-22 15:55:00|13154.3|13150.3|13152|13148|13155.1|13151.1|13150.4|13146.4|4
1619107200000|2021-04-22 16:00:00|13151.2|13147.2|13148.9|13144.9|13152|13148|13148.9|13144.9|0
1619107500000|2021-04-22 16:05:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|0
1619107800000|2021-04-22 16:10:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1619108100000|2021-04-22 16:15:00|13149.7|13145.7|13153.6|13149.6|13153.6|13149.6|13149.7|13145.7|0
1619108400000|2021-04-22 16:20:00|13152.8|13148.8|13155.1|13151.1|13155.9|13151.9|13152|13148|1
1619108700000|2021-04-22 16:25:00|13155.9|13151.9|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|0
1619109000000|2021-04-22 16:30:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1619109300000|2021-04-22 16:35:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619109600000|2021-04-22 16:40:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|17
1619109900000|2021-04-22 16:45:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152|13148|0
1619110200000|2021-04-22 16:50:00|13153.6|13149.6|13155.1|13151.1|13155.1|13151.1|13152|13148|0
1619110500000|2021-04-22 16:55:00|13154.3|13150.3|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|0
1619110800000|2021-04-22 17:00:00|13155.1|13151.1|13155.1|13151.1|13156.7|13152.7|13153.6|13149.6|0
1619111100000|2021-04-22 17:05:00|13155.9|13151.9|13164.5|13160.5|13166.8|13162.8|13155.1|13151.1|76
1619111400000|2021-04-22 17:10:00|13165.3|13161.3|13170.8|13166.8|13176.2|13172.2|13165.3|13161.3|1
1619111700000|2021-04-22 17:15:00|13171.5|13167.5|13175.4|13171.4|13175.4|13171.4|13170|13166|0
1619112000000|2021-04-22 17:20:00|13174.7|13170.7|13169.2|13165.2|13175.4|13171.4|13169.2|13165.2|0
1619112300000|2021-04-22 17:25:00|13170|13166|13164.5|13160.5|13171.5|13167.5|13164.5|13160.5|0
1619112600000|2021-04-22 17:30:00|13165.3|13161.3|13166.1|13162.1|13169.2|13165.2|13165.3|13161.3|0
1619112900000|2021-04-22 17:35:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|0
1619113200000|2021-04-22 17:40:00|13166.8|13162.8|13173.9|13169.9|13173.9|13169.9|13166.8|13162.8|0
1619113500000|2021-04-22 17:45:00|13173.1|13169.1|13173.9|13169.9|13174.7|13170.7|13169.2|13165.2|0
1619113800000|2021-04-22 17:50:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.9|13169.9|0
1619114100000|2021-04-22 17:55:00|13175.4|13171.4|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1619114400000|2021-04-22 18:00:00|13176.2|13172.2|13178.6|13174.6|13179.3|13175.3|13175.4|13171.4|9
1619114700000|2021-04-22 18:05:00|13180.1|13176.1|13175.4|13171.4|13180.9|13176.9|13174.7|13170.7|0
1619115000000|2021-04-22 18:10:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1619115300000|2021-04-22 18:15:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|1
1619115600000|2021-04-22 18:20:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13170.8|13166.8|0
1619115900000|2021-04-22 18:25:00|13176.2|13172.2|13170.8|13166.8|13177|13173|13169.2|13165.2|0
1619116200000|2021-04-22 18:30:00|13171.5|13167.5|13173.9|13169.9|13173.9|13169.9|13171.5|13167.5|0
1619116500000|2021-04-22 18:35:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13172.3|13168.3|0
1619116800000|2021-04-22 18:40:00|13172.3|13168.3|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619117100000|2021-04-22 18:45:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13172.3|13168.3|1
1619117400000|2021-04-22 18:50:00|13173.9|13169.9|13173.9|13169.9|13175.4|13171.4|13173.1|13169.1|0
1619117700000|2021-04-22 18:55:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1619118000000|2021-04-22 19:00:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1619118300000|2021-04-22 19:05:00|13174.7|13170.7|13177|13173|13177|13173|13174.7|13170.7|0
1619118600000|2021-04-22 19:10:00|13176.2|13172.2|13177|13173|13178.6|13174.6|13176.2|13172.2|0
1619118900000|2021-04-22 19:15:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|0
1619119200000|2021-04-22 19:20:00|13178.6|13174.6|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1619119500000|2021-04-22 19:25:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1619119800000|2021-04-22 19:30:00|13177.8|13173.8|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|51
1619120100000|2021-04-22 19:35:00|13178.6|13174.6|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|0
1619120400000|2021-04-22 19:40:00|13177|13173|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1619120700000|2021-04-22 19:45:00|13177|13173|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1619121000000|2021-04-22 19:50:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1619121300000|2021-04-22 19:55:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1619121600000|2021-04-22 20:00:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.9|13176.9|0
1619121900000|2021-04-22 20:05:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1619122200000|2021-04-22 20:10:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1619122500000|2021-04-22 20:15:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619122800000|2021-04-22 20:20:00|13180.9|13176.9|13181.7|13177.7|13182.5|13178.5|13180.1|13176.1|0
1619123100000|2021-04-22 20:25:00|13182.5|13178.5|13181.7|13177.7|13184|13180|13181.7|13177.7|1
1619123400000|2021-04-22 20:30:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1619123700000|2021-04-22 20:35:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|119
1619124000000|2021-04-22 20:40:00|13184|13180|13184|13180|13184|13180|13183.3|13179.3|0
1619124600000|2021-04-22 20:50:00|13186.4|13182.4|13185.6|13181.6|13186.4|13182.4|13184.8|13180.8|124
1619124900000|2021-04-22 20:55:00|13184.8|13180.8|13185.6|13181.6|13186.4|13182.4|13184|13180|0
1619128800000|2021-04-22 22:00:00|13184.8|13180.8|13184|13180|13184.8|13180.8|13184|13180|0
1619129100000|2021-04-22 22:05:00|13183.3|13179.3|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|0
1619129400000|2021-04-22 22:10:00|13181.7|13177.7|13182.5|13178.5|13182.5|13178.5|13181.7|13177.7|0
1619129700000|2021-04-22 22:15:00|13184|13180|13184|13180|13184|13180|13184|13180|0
1619130000000|2021-04-22 22:20:00|13183.3|13179.3|13184|13180|13184|13180|13183.3|13179.3|0
1619131200000|2021-04-22 22:40:00|13183.3|13179.3|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|0
1619131500000|2021-04-22 22:45:00|13183.3|13179.3|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|0
1619131800000|2021-04-22 22:50:00|13181.7|13177.7|13182.5|13178.5|13182.5|13178.5|13181.7|13177.7|0
1619132100000|2021-04-22 22:55:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1619132400000|2021-04-22 23:00:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|0
1619133900000|2021-04-22 23:25:00|13181.7|13177.7|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|0
1619135100000|2021-04-22 23:45:00|13180.1|13176.1|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|0
1619135400000|2021-04-22 23:50:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|0
1619135700000|2021-04-22 23:55:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1619136000000|2021-04-23 00:00:00|13180.1|13176.1|13180.9|13176.9|13181.7|13177.7|13179.3|13175.3|0
1619136600000|2021-04-23 00:10:00|13180.1|13176.1|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|0
1619136900000|2021-04-23 00:15:00|13180.1|13176.1|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|0
1619137200000|2021-04-23 00:20:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|0
1619137500000|2021-04-23 00:25:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1619137800000|2021-04-23 00:30:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1619138100000|2021-04-23 00:35:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1619138400000|2021-04-23 00:40:00|13180.1|13176.1|13180.9|13176.9|13181.7|13177.7|13179.3|13175.3|0
1619138700000|2021-04-23 00:45:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|0
1619139600000|2021-04-23 01:00:00|13180.1|13176.1|13180.9|13176.9|13181.7|13177.7|13179.3|13175.3|0
1619139900000|2021-04-23 01:05:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|0
1619140200000|2021-04-23 01:10:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13176.2|13172.2|1
1619140500000|2021-04-23 01:15:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|0
1619140800000|2021-04-23 01:20:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13177|13173|0
1619141100000|2021-04-23 01:25:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|0
1619141400000|2021-04-23 01:30:00|13175.4|13171.4|13173.1|13169.1|13176.2|13172.2|13172.3|13168.3|1
1619141700000|2021-04-23 01:35:00|13172.3|13168.3|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|0
1619142000000|2021-04-23 01:40:00|13172.3|13168.3|13172.3|13168.3|13173.9|13169.9|13170|13166|51
1619142300000|2021-04-23 01:45:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619142600000|2021-04-23 01:50:00|13173.1|13169.1|13173.9|13169.9|13175.4|13171.4|13173.1|13169.1|0
1619142900000|2021-04-23 01:55:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1619143500000|2021-04-23 02:05:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619143800000|2021-04-23 02:10:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13172.3|13168.3|0
1619144100000|2021-04-23 02:15:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1619144400000|2021-04-23 02:20:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13172.3|13168.3|0
1619144700000|2021-04-23 02:25:00|13173.9|13169.9|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619145300000|2021-04-23 02:35:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1619145600000|2021-04-23 02:40:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1619145900000|2021-04-23 02:45:00|13172.3|13168.3|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1619146200000|2021-04-23 02:50:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13172.3|13168.3|0
1619146500000|2021-04-23 02:55:00|13173.9|13169.9|13170.8|13166.8|13173.9|13169.9|13170.8|13166.8|0
1619146800000|2021-04-23 03:00:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13169.2|13165.2|0
1619147100000|2021-04-23 03:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|47
1619147400000|2021-04-23 03:10:00|13169.2|13165.2|13169.2|13165.2|13170|13166|13169.2|13165.2|0
1619147700000|2021-04-23 03:15:00|13170|13166|13169.2|13165.2|13170|13166|13168.4|13164.4|0
1619148000000|2021-04-23 03:20:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13166.1|13162.1|12
1619148300000|2021-04-23 03:25:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1619148600000|2021-04-23 03:30:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1619148900000|2021-04-23 03:35:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619149200000|2021-04-23 03:40:00|||||||||1
1619149500000|2021-04-23 03:45:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1619149800000|2021-04-23 03:50:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13168.4|13164.4|10
1619150100000|2021-04-23 03:55:00|13170|13166|13169.2|13165.2|13170|13166|13169.2|13165.2|0
1619150400000|2021-04-23 04:00:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13168.4|13164.4|0
1619150700000|2021-04-23 04:05:00|13170|13166|13169.2|13165.2|13170|13166|13169.2|13165.2|0
1619151300000|2021-04-23 04:15:00|13170|13166|13170.8|13166.8|13171.5|13167.5|13170|13166|0
1619151900000|2021-04-23 04:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170.8|13166.8|0
1619152200000|2021-04-23 04:30:00|13170.8|13166.8|13169.2|13165.2|13170.8|13166.8|13169.2|13165.2|0
1619152500000|2021-04-23 04:35:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13170|13166|0
1619152800000|2021-04-23 04:40:00|13170|13166|13170|13166|13170.8|13166.8|13169.2|13165.2|0
1619153100000|2021-04-23 04:45:00|13169.2|13165.2|13170.8|13166.8|13170.8|13166.8|13169.2|13165.2|0
1619153700000|2021-04-23 04:55:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13170|13166|0
1619154000000|2021-04-23 05:00:00|13171.5|13167.5|13170.8|13166.8|13171.5|13167.5|13170.8|13166.8|0
1619154300000|2021-04-23 05:05:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|0
1619154600000|2021-04-23 05:10:00|13172.3|13168.3|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1619154900000|2021-04-23 05:15:00|13171.5|13167.5|13170.8|13166.8|13171.5|13167.5|13170.8|13166.8|0
1619155200000|2021-04-23 05:20:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|0
1619155500000|2021-04-23 05:25:00|13170.8|13166.8|13170.8|13166.8|13170.8|13166.8|13170.8|13166.8|0
1619155800000|2021-04-23 05:30:00|13171.5|13167.5|13170.8|13166.8|13171.5|13167.5|13170.8|13166.8|0
1619156100000|2021-04-23 05:35:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13171.5|13167.5|0
1619157000000|2021-04-23 05:50:00|13171.5|13167.5|13171.5|13167.5|13172.3|13168.3|13171.5|13167.5|0
1619157300000|2021-04-23 05:55:00|13170.8|13166.8|13171.5|13167.5|13172.3|13168.3|13170.8|13166.8|0
1619157600000|2021-04-23 06:00:00|13170.8|13166.8|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1619157900000|2021-04-23 06:05:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1619158200000|2021-04-23 06:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170.8|13166.8|0
1619158500000|2021-04-23 06:15:00|13170.8|13166.8|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1619158800000|2021-04-23 06:20:00|13171.5|13167.5|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|0
1619159100000|2021-04-23 06:25:00|13170|13166|13169.2|13165.2|13171.5|13167.5|13167.6|13163.6|0
1619159400000|2021-04-23 06:30:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|2
1619159700000|2021-04-23 06:35:00|13168.4|13164.4|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|0
1619160000000|2021-04-23 06:40:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|0
1619160300000|2021-04-23 06:45:00|13168.4|13164.4|13170.8|13166.8|13170.8|13166.8|13168.4|13164.4|2
1619160600000|2021-04-23 06:50:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1619160900000|2021-04-23 06:55:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1619161200000|2021-04-23 07:00:00|13173.1|13169.1|13173.9|13169.9|13175.4|13171.4|13172.3|13168.3|1
1619161500000|2021-04-23 07:05:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1619161800000|2021-04-23 07:10:00|13173.1|13169.1|13169.2|13165.2|13173.9|13169.9|13167.6|13163.6|0
1619162100000|2021-04-23 07:15:00|13168.4|13164.4|13166.1|13162.1|13168.4|13164.4|13162.9|13158.9|0
1619162400000|2021-04-23 07:20:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|0
1619162700000|2021-04-23 07:25:00|13163.7|13159.7|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|0
1619163000000|2021-04-23 07:30:00|13165.3|13161.3|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|0
1619163300000|2021-04-23 07:35:00|13166.8|13162.8|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|0
1619163600000|2021-04-23 07:40:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619163900000|2021-04-23 07:45:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13169.2|13165.2|0
1619164200000|2021-04-23 07:50:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13169.2|13165.2|8
1619164500000|2021-04-23 07:55:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13167.6|13163.6|0
1619164800000|2021-04-23 08:00:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619165100000|2021-04-23 08:05:00|13170.8|13166.8|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|0
1619165400000|2021-04-23 08:10:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13169.2|13165.2|0
1619165700000|2021-04-23 08:15:00|13170.8|13166.8|13172.3|13168.3|13173.9|13169.9|13169.2|13165.2|0
1619166000000|2021-04-23 08:20:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1619166300000|2021-04-23 08:25:00|13171.5|13167.5|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|0
1619166600000|2021-04-23 08:30:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13170.8|13166.8|0
1619166900000|2021-04-23 08:35:00|13170.8|13166.8|13173.1|13169.1|13173.9|13169.9|13170.8|13166.8|0
1619167200000|2021-04-23 08:40:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13172.3|13168.3|0
1619167500000|2021-04-23 08:45:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13171.5|13167.5|0
1619167800000|2021-04-23 08:50:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|1
1619168100000|2021-04-23 08:55:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619168400000|2021-04-23 09:00:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619168700000|2021-04-23 09:05:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1619169000000|2021-04-23 09:10:00|13174.7|13170.7|13177|13173|13177|13173|13173.9|13169.9|0
1619169300000|2021-04-23 09:15:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1619169600000|2021-04-23 09:20:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13175.4|13171.4|0
1619169900000|2021-04-23 09:25:00|13177.8|13173.8|13180.1|13176.1|13180.1|13176.1|13177.8|13173.8|0
1619170200000|2021-04-23 09:30:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13178.6|13174.6|0
1619170500000|2021-04-23 09:35:00|13179.3|13175.3|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|10
1619170800000|2021-04-23 09:40:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1619171100000|2021-04-23 09:45:00|13180.1|13176.1|13177|13173|13180.1|13176.1|13177|13173|0
1619171400000|2021-04-23 09:50:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1619171700000|2021-04-23 09:55:00|13177.8|13173.8|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|0
1619172000000|2021-04-23 10:00:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1619172300000|2021-04-23 10:05:00|13181.7|13177.7|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|0
1619172600000|2021-04-23 10:10:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|0
1619172900000|2021-04-23 10:15:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1619173200000|2021-04-23 10:20:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619173500000|2021-04-23 10:25:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619174100000|2021-04-23 10:35:00|||||||||1
1619174700000|2021-04-23 10:45:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619175000000|2021-04-23 10:50:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|8
1619175300000|2021-04-23 10:55:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1619175600000|2021-04-23 11:00:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1619175900000|2021-04-23 11:05:00|13180.9|13176.9|13179.3|13175.3|13181.7|13177.7|13178.6|13174.6|0
1619176200000|2021-04-23 11:10:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13173.9|13169.9|0
1619176500000|2021-04-23 11:15:00|13178.6|13174.6|13176.2|13172.2|13178.6|13174.6|13175.4|13171.4|0
1619176800000|2021-04-23 11:20:00|13175.4|13171.4|13177.8|13173.8|13177.8|13173.8|13175.4|13171.4|0
1619177100000|2021-04-23 11:25:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13177|13173|0
1619177400000|2021-04-23 11:30:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13175.4|13171.4|0
1619177700000|2021-04-23 11:35:00|13175.4|13171.4|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1619178000000|2021-04-23 11:40:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1619178300000|2021-04-23 11:45:00|13177.8|13173.8|13179.3|13175.3|13180.1|13176.1|13177.8|13173.8|0
1619178600000|2021-04-23 11:50:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|1
1619178900000|2021-04-23 11:55:00|13182.5|13178.5|13184.8|13180.8|13184.8|13180.8|13182.5|13178.5|5
1619179200000|2021-04-23 12:00:00|13184|13180|13181.7|13177.7|13184.8|13180.8|13180.1|13176.1|1
1619179500000|2021-04-23 12:05:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13179.3|13175.3|0
1619180100000|2021-04-23 12:15:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|0
1619180400000|2021-04-23 12:20:00|13184|13180|13191.1|13187.1|13191.8|13187.8|13184|13180|482
1619180700000|2021-04-23 12:25:00|13191.8|13187.8|13191.1|13187.1|13191.8|13187.8|13189.5|13185.5|0
1619181000000|2021-04-23 12:30:00|13190.3|13186.3|13192.6|13188.6|13194.2|13190.2|13190.3|13186.3|1
1619181300000|2021-04-23 12:35:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13191.1|13187.1|0
1619181600000|2021-04-23 12:40:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|1
1619181900000|2021-04-23 12:45:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13190.3|13186.3|1
1619182200000|2021-04-23 12:50:00|13191.8|13187.8|13191.1|13187.1|13191.8|13187.8|13190.3|13186.3|0
1619182500000|2021-04-23 12:55:00|13190.3|13186.3|13193.4|13189.4|13194.2|13190.2|13190.3|13186.3|0
1619182800000|2021-04-23 13:00:00|13192.6|13188.6|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|0
1619183100000|2021-04-23 13:05:00|13191.1|13187.1|13186.4|13182.4|13192.6|13188.6|13184.8|13180.8|0
1619183400000|2021-04-23 13:10:00|13187.2|13183.2|13182.5|13178.5|13187.9|13183.9|13182.5|13178.5|50
1619183700000|2021-04-23 13:15:00|13183.3|13179.3|13181.7|13177.7|13183.3|13179.3|13180.1|13176.1|0
1619184000000|2021-04-23 13:20:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1619184300000|2021-04-23 13:25:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13177.8|13173.8|0
1619184600000|2021-04-23 13:30:00|13177.8|13173.8|13177.8|13173.8|13180.1|13176.1|13177.8|13173.8|1
1619184900000|2021-04-23 13:35:00|13178.6|13174.6|13173.9|13169.9|13178.6|13174.6|13172.3|13168.3|10
1619185200000|2021-04-23 13:40:00|13172.3|13168.3|13172.3|13168.3|13173.9|13169.9|13171.5|13167.5|1
1619185500000|2021-04-23 13:45:00|13173.1|13169.1|13172.3|13168.3|13174.7|13170.7|13170.8|13166.8|0
1619185800000|2021-04-23 13:50:00|13171.5|13167.5|13162.9|13158.9|13172.3|13168.3|13161.4|13157.4|1
1619186100000|2021-04-23 13:55:00|13163.7|13159.7|13165.3|13161.3|13166.1|13162.1|13162.9|13158.9|0
1619186400000|2021-04-23 14:00:00|13166.1|13162.1|13159.8|13155.8|13166.1|13162.1|13159.8|13155.8|2
1619186700000|2021-04-23 14:05:00|13160.6|13156.6|13161.4|13157.4|13163.7|13159.7|13159.8|13155.8|0
1619187000000|2021-04-23 14:10:00|13162.2|13158.2|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|1
1619187300000|2021-04-23 14:15:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13158.3|13154.3|1
1619187600000|2021-04-23 14:20:00|13159.8|13155.8|13158.3|13154.3|13159.8|13155.8|13156.7|13152.7|1
1619187900000|2021-04-23 14:25:00|13159|13155|13153.6|13149.6|13159.8|13155.8|13152.8|13148.8|27
1619188200000|2021-04-23 14:30:00|13152.8|13148.8|13155.1|13151.1|13155.9|13151.9|13150.4|13146.4|1
1619188500000|2021-04-23 14:35:00|13155.9|13151.9|13156.7|13152.7|13157.5|13153.5|13154.3|13150.3|0
1619188800000|2021-04-23 14:40:00|13155.9|13151.9|13158.3|13154.3|13159.8|13155.8|13155.1|13151.1|0
1619189100000|2021-04-23 14:45:00|13156.7|13152.7|13153.6|13149.6|13158.3|13154.3|13153.6|13149.6|7
1619189400000|2021-04-23 14:50:00|13152.8|13148.8|13156.7|13152.7|13156.7|13152.7|13150.4|13146.4|0
1619189700000|2021-04-23 14:55:00|13155.9|13151.9|13158.3|13154.3|13158.3|13154.3|13155.9|13151.9|0
1619190000000|2021-04-23 15:00:00|13157.5|13153.5|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|46
1619190300000|2021-04-23 15:05:00|13159|13155|13161.4|13157.4|13162.9|13158.9|13159|13155|10
1619190600000|2021-04-23 15:10:00|13162.2|13158.2|13159.8|13155.8|13162.2|13158.2|13158.3|13154.3|0
1619190900000|2021-04-23 15:15:00|13159|13155|13159.8|13155.8|13161.4|13157.4|13156.7|13152.7|0
1619191200000|2021-04-23 15:20:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1619191500000|2021-04-23 15:25:00|13159|13155|13162.9|13158.9|13162.9|13158.9|13159|13155|0
1619191800000|2021-04-23 15:30:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|64
1619192100000|2021-04-23 15:35:00|13162.9|13158.9|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|3
1619192400000|2021-04-23 15:40:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|0
1619192700000|2021-04-23 15:45:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1619193000000|2021-04-23 15:50:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13166.1|13162.1|0
1619193300000|2021-04-23 15:55:00|13167.6|13163.6|13168.4|13164.4|13170|13166|13167.6|13163.6|0
1619193600000|2021-04-23 16:00:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1619193900000|2021-04-23 16:05:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619194500000|2021-04-23 16:15:00|13170|13166|13167.6|13163.6|13170|13166|13166.1|13162.1|0
1619194800000|2021-04-23 16:20:00|13168.4|13164.4|13166.1|13162.1|13168.4|13164.4|13164.5|13160.5|0
1619195100000|2021-04-23 16:25:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13165.3|13161.3|0
1619195400000|2021-04-23 16:30:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|3
1619195700000|2021-04-23 16:35:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1619196000000|2021-04-23 16:40:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1619196900000|2021-04-23 16:55:00|13166.8|13162.8|13169.2|13165.2|13169.2|13165.2|13166.8|13162.8|1
1619197200000|2021-04-23 17:00:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13167.6|13163.6|0
1619197500000|2021-04-23 17:05:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619197800000|2021-04-23 17:10:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13169.2|13165.2|0
1619198100000|2021-04-23 17:15:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619198400000|2021-04-23 17:20:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1619198700000|2021-04-23 17:25:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|0
1619199000000|2021-04-23 17:30:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|0
1619199600000|2021-04-23 17:40:00|13168.4|13164.4|13164.5|13160.5|13168.4|13164.4|13164.5|13160.5|3
1619199900000|2021-04-23 17:45:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|0
1619200200000|2021-04-23 17:50:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13164.5|13160.5|0
1619200500000|2021-04-23 17:55:00|13164.5|13160.5|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|1
1619200800000|2021-04-23 18:00:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1619201100000|2021-04-23 18:05:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1619201400000|2021-04-23 18:10:00|13166.8|13162.8|13164.5|13160.5|13167.6|13163.6|13164.5|13160.5|0
1619202000000|2021-04-23 18:20:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1619202300000|2021-04-23 18:25:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|2
1619202600000|2021-04-23 18:30:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|0
1619203200000|2021-04-23 18:40:00|13163.7|13159.7|13163.7|13159.7|13164.5|13160.5|13163.7|13159.7|0
1619203500000|2021-04-23 18:45:00|13164.5|13160.5|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|1
1619203800000|2021-04-23 18:50:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|10
1619204100000|2021-04-23 18:55:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|3
1619204400000|2021-04-23 19:00:00|13163.7|13159.7|13162.9|13158.9|13165.3|13161.3|13162.9|13158.9|0
1619204700000|2021-04-23 19:05:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|3
1619205000000|2021-04-23 19:10:00|13160.6|13156.6|13162.9|13158.9|13162.9|13158.9|13159.8|13155.8|0
1619205300000|2021-04-23 19:15:00|13161.4|13157.4|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|0
1619205600000|2021-04-23 19:20:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1619205900000|2021-04-23 19:25:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159.8|13155.8|25
1619206200000|2021-04-23 19:30:00|13161.4|13157.4|13161.4|13157.4|13161.4|13157.4|13161.4|13157.4|0
1619206500000|2021-04-23 19:35:00|13160.6|13156.6|13163.7|13159.7|13164.5|13160.5|13159.8|13155.8|1
1619206800000|2021-04-23 19:40:00|13162.9|13158.9|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|0
1619207400000|2021-04-23 19:50:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1619207700000|2021-04-23 19:55:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|0
1619208000000|2021-04-23 20:00:00|13166.8|13162.8|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|0
1619208600000|2021-04-23 20:10:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|0
1619208900000|2021-04-23 20:15:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13168.4|13164.4|0
1619209200000|2021-04-23 20:20:00|13167.6|13163.6|13166.8|13162.8|13167.6|13163.6|13166.8|13162.8|0
1619209500000|2021-04-23 20:25:00|13167.6|13163.6|13164.5|13160.5|13167.6|13163.6|13164.5|13160.5|0
1619210100000|2021-04-23 20:35:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1619210400000|2021-04-23 20:40:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1619211000000|2021-04-23 20:50:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13164.5|13160.5|0
1619211300000|2021-04-23 20:55:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13162.9|13158.9|0
1619388000000|2021-04-25 22:00:00|13159|13155|13160.6|13156.6|13161.4|13157.4|13157.5|13153.5|8
1619388300000|2021-04-25 22:05:00|13161.4|13157.4|13159.8|13155.8|13161.4|13157.4|13159|13155|7
1619388600000|2021-04-25 22:10:00|13159|13155|13156.7|13152.7|13159.8|13155.8|13156.7|13152.7|0
1619388900000|2021-04-25 22:15:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|1
1619389800000|2021-04-25 22:30:00|||||||||3
1619390400000|2021-04-25 22:40:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1619390700000|2021-04-25 22:45:00|13159.8|13155.8|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|0
1619391000000|2021-04-25 22:50:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|1
1619391900000|2021-04-25 23:05:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|0
1619393700000|2021-04-25 23:35:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1619394000000|2021-04-25 23:40:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|4
1619394300000|2021-04-25 23:45:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|0
1619394900000|2021-04-25 23:55:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|0
1619395200000|2021-04-26 00:00:00|13162.2|13158.2|13164.5|13160.5|13166.1|13162.1|13161.4|13157.4|0
1619395500000|2021-04-26 00:05:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1619395800000|2021-04-26 00:10:00|13165.3|13161.3|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|0
1619396100000|2021-04-26 00:15:00|13163.7|13159.7|13163.7|13159.7|13164.5|13160.5|13162.9|13158.9|0
1619396400000|2021-04-26 00:20:00|13162.9|13158.9|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1619396700000|2021-04-26 00:25:00|13163.7|13159.7|13163.7|13159.7|13164.5|13160.5|13162.9|13158.9|0
1619397000000|2021-04-26 00:30:00|13162.9|13158.9|13161.4|13157.4|13163.7|13159.7|13161.4|13157.4|0
1619397300000|2021-04-26 00:35:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|170
1619397600000|2021-04-26 00:40:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|2
1619397900000|2021-04-26 00:45:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1
1619398200000|2021-04-26 00:50:00|13161.4|13157.4|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1619398800000|2021-04-26 01:00:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|2
1619399100000|2021-04-26 01:05:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|0
1619399400000|2021-04-26 01:10:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13159.8|13155.8|0
1619399700000|2021-04-26 01:15:00|13159.8|13155.8|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|2
1619400000000|2021-04-26 01:20:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1619400300000|2021-04-26 01:25:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|2
1619400600000|2021-04-26 01:30:00|13161.4|13157.4|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|0
1619400900000|2021-04-26 01:35:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1619401200000|2021-04-26 01:40:00|13162.2|13158.2|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|0
1619401500000|2021-04-26 01:45:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1619401800000|2021-04-26 01:50:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|0
1619404800000|2021-04-26 02:40:00|13159|13155|13156.7|13152.7|13159|13155|13156.7|13152.7|0
1619405100000|2021-04-26 02:45:00|13155.1|13151.1|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|3
1619405400000|2021-04-26 02:50:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13154.3|13150.3|0
1619406000000|2021-04-26 03:00:00|13155.1|13151.1|13155.1|13151.1|13155.1|13151.1|13155.1|13151.1|0
1619406600000|2021-04-26 03:10:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|0
1619407500000|2021-04-26 03:25:00|13155.1|13151.1|13152.8|13148.8|13155.1|13151.1|13152.8|13148.8|2
1619407800000|2021-04-26 03:30:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|1
1619408100000|2021-04-26 03:35:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1619408400000|2021-04-26 03:40:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|8
1619408700000|2021-04-26 03:45:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|1
1619409000000|2021-04-26 03:50:00|||||||||4
1619409300000|2021-04-26 03:55:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152|13148|2
1619409600000|2021-04-26 04:00:00|13152|13148|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619409900000|2021-04-26 04:05:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1619410200000|2021-04-26 04:10:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619411100000|2021-04-26 04:25:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1619411400000|2021-04-26 04:30:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|0
1619411700000|2021-04-26 04:35:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1619412000000|2021-04-26 04:40:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|0
1619412300000|2021-04-26 04:45:00|13150.4|13146.4|13150.4|13146.4|13152|13148|13148.9|13144.9|57
1619412600000|2021-04-26 04:50:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13150.4|13146.4|0
1619412900000|2021-04-26 04:55:00|13152|13148|13152|13148|13152|13148|13150.4|13146.4|0
1619413500000|2021-04-26 05:05:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1619413800000|2021-04-26 05:10:00|13151.2|13147.2|13153.6|13149.6|13153.6|13149.6|13151.2|13147.2|0
1619414400000|2021-04-26 05:20:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|0
1619415000000|2021-04-26 05:30:00|13156.7|13152.7|13155.1|13151.1|13156.7|13152.7|13153.6|13149.6|0
1619415300000|2021-04-26 05:35:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1619415600000|2021-04-26 05:40:00|13153.6|13149.6|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1619415900000|2021-04-26 05:45:00|13153.6|13149.6|13153.6|13149.6|13155.1|13151.1|13152|13148|0
1619416200000|2021-04-26 05:50:00|13154.3|13150.3|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|0
1619416500000|2021-04-26 05:55:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1619416800000|2021-04-26 06:00:00|13154.3|13150.3|13148.9|13144.9|13155.9|13151.9|13148.9|13144.9|1
1619417100000|2021-04-26 06:05:00|13148.1|13144.1|13148.9|13144.9|13149.7|13145.7|13147.3|13143.3|1
1619417400000|2021-04-26 06:10:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13146.5|13142.5|0
1619417700000|2021-04-26 06:15:00|13148.1|13144.1|13147.3|13143.3|13148.1|13144.1|13145.8|13141.8|0
1619418000000|2021-04-26 06:20:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619418300000|2021-04-26 06:25:00|13146.5|13142.5|13144.2|13140.2|13146.5|13142.5|13144.2|13140.2|0
1619418900000|2021-04-26 06:35:00|13145|13141|13146.5|13142.5|13147.3|13143.3|13145|13141|0
1619419200000|2021-04-26 06:40:00|13145.8|13141.8|13146.5|13142.5|13147.3|13143.3|13145|13141|0
1619419500000|2021-04-26 06:45:00|13145.8|13141.8|13148.9|13144.9|13149.7|13145.7|13145.8|13141.8|0
1619419800000|2021-04-26 06:50:00|13149.7|13145.7|13149.7|13145.7|13150.4|13146.4|13148.9|13144.9|0
1619420100000|2021-04-26 06:55:00|13150.4|13146.4|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1619420400000|2021-04-26 07:00:00|13149.7|13145.7|13153.6|13149.6|13155.1|13151.1|13149.7|13145.7|1
1619420700000|2021-04-26 07:05:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|0
1619421000000|2021-04-26 07:10:00|13158.3|13154.3|13156.7|13152.7|13159|13155|13156.7|13152.7|20
1619421300000|2021-04-26 07:15:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13155.1|13151.1|0
1619421600000|2021-04-26 07:20:00|13155.9|13151.9|13155.1|13151.1|13157.5|13153.5|13154.3|13150.3|15
1619421900000|2021-04-26 07:25:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13149.7|13145.7|25
1619422200000|2021-04-26 07:30:00|13152.8|13148.8|13152|13148|13154.3|13150.3|13151.2|13147.2|0
1619422500000|2021-04-26 07:35:00|13151.2|13147.2|13152|13148|13153.6|13149.6|13150.4|13146.4|0
1619422800000|2021-04-26 07:40:00|13151.2|13147.2|13148.9|13144.9|13152|13148|13148.9|13144.9|0
1619423100000|2021-04-26 07:45:00|13149.7|13145.7|13152|13148|13152|13148|13148.9|13144.9|0
1619423400000|2021-04-26 07:50:00|13152.8|13148.8|13155.1|13151.1|13155.9|13151.9|13152|13148|0
1619423700000|2021-04-26 07:55:00|13155.9|13151.9|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|0
1619424000000|2021-04-26 08:00:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619424300000|2021-04-26 08:05:00|13152.8|13148.8|13154.3|13150.3|13155.1|13151.1|13151.2|13147.2|3
1619424600000|2021-04-26 08:10:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619424900000|2021-04-26 08:15:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619425200000|2021-04-26 08:20:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13152.8|13148.8|0
1619425500000|2021-04-26 08:25:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|0
1619425800000|2021-04-26 08:30:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1619426100000|2021-04-26 08:35:00|13154.3|13150.3|13155.1|13151.1|13156.7|13152.7|13153.6|13149.6|0
1619426400000|2021-04-26 08:40:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1619426700000|2021-04-26 08:45:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|0
1619427000000|2021-04-26 08:50:00|13154.3|13150.3|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|0
1619427300000|2021-04-26 08:55:00|13154.3|13150.3|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|0
1619427600000|2021-04-26 09:00:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|1
1619427900000|2021-04-26 09:05:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|1
1619428200000|2021-04-26 09:10:00|13154.3|13150.3|13152|13148|13155.1|13151.1|13152|13148|0
1619428500000|2021-04-26 09:15:00|13151.2|13147.2|13151.2|13147.2|13153.6|13149.6|13150.4|13146.4|0
1619428800000|2021-04-26 09:20:00|13150.4|13146.4|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619429100000|2021-04-26 09:25:00|13151.2|13147.2|13152|13148|13152|13148|13148.9|13144.9|0
1619429400000|2021-04-26 09:30:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619429700000|2021-04-26 09:35:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1619430000000|2021-04-26 09:40:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619430300000|2021-04-26 09:45:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619430600000|2021-04-26 09:50:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13151.2|13147.2|0
1619430900000|2021-04-26 09:55:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1619431200000|2021-04-26 10:00:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619431500000|2021-04-26 10:05:00|13152.8|13148.8|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|0
1619431800000|2021-04-26 10:10:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13151.2|13147.2|0
1619432100000|2021-04-26 10:15:00|13151.2|13147.2|13147.3|13143.3|13152|13148|13147.3|13143.3|0
1619432400000|2021-04-26 10:20:00|13145.8|13141.8|13145.8|13141.8|13147.3|13143.3|13145.8|13141.8|0
1619432700000|2021-04-26 10:25:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619433000000|2021-04-26 10:30:00|13146.5|13142.5|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|0
1619433300000|2021-04-26 10:35:00|13143.4|13139.4|13145.8|13141.8|13145.8|13141.8|13143.4|13139.4|0
1619433600000|2021-04-26 10:40:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|0
1619433900000|2021-04-26 10:45:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13146.5|13142.5|0
1619434200000|2021-04-26 10:50:00|13148.1|13144.1|13147.3|13143.3|13149.7|13145.7|13146.5|13142.5|0
1619434500000|2021-04-26 10:55:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13146.5|13142.5|0
1619434800000|2021-04-26 11:00:00|13146.5|13142.5|13141.8|13137.8|13147.3|13143.3|13141.8|13137.8|50
1619435100000|2021-04-26 11:05:00|13141.1|13137.1|13139.5|13135.5|13141.8|13137.8|13139.5|13135.5|0
1619435400000|2021-04-26 11:10:00|13138.7|13134.7|13136.4|13132.4|13138.7|13134.7|13136.4|13132.4|1
1619435700000|2021-04-26 11:15:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13136.4|13132.4|0
1619436000000|2021-04-26 11:20:00|13136.4|13132.4|13137.2|13133.2|13139.5|13135.5|13136.4|13132.4|0
1619436300000|2021-04-26 11:25:00|13137.9|13133.9|13139.5|13135.5|13139.5|13135.5|13137.9|13133.9|5
1619436600000|2021-04-26 11:30:00|13140.3|13136.3|13137.9|13133.9|13140.3|13136.3|13137.9|13133.9|0
1619436900000|2021-04-26 11:35:00|13138.7|13134.7|13138.7|13134.7|13139.5|13135.5|13137.9|13133.9|0
1619437200000|2021-04-26 11:40:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|0
1619437500000|2021-04-26 11:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.9|13133.9|0
1619437800000|2021-04-26 11:50:00|13139.5|13135.5|13140.3|13136.3|13141.1|13137.1|13139.5|13135.5|3
1619438100000|2021-04-26 11:55:00|13141.1|13137.1|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1619438400000|2021-04-26 12:00:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|0
1619438700000|2021-04-26 12:05:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1619439000000|2021-04-26 12:10:00|13141.8|13137.8|13137.9|13133.9|13141.8|13137.8|13137.9|13133.9|3
1619439300000|2021-04-26 12:15:00|13137.2|13133.2|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|22
1619439600000|2021-04-26 12:20:00|13137.9|13133.9|13145.8|13141.8|13145.8|13141.8|13137.9|13133.9|99
1619439900000|2021-04-26 12:25:00|13145|13141|13143.4|13139.4|13145|13141|13142.6|13138.6|1
1619440200000|2021-04-26 12:30:00|13144.2|13140.2|13145.8|13141.8|13147.3|13143.3|13143.4|13139.4|10
1619440500000|2021-04-26 12:35:00|13145|13141|13149.7|13145.7|13150.4|13146.4|13143.4|13139.4|101
1619440800000|2021-04-26 12:40:00|13151.2|13147.2|13152|13148|13153.6|13149.6|13151.2|13147.2|3
1619441100000|2021-04-26 12:45:00|13151.2|13147.2|13153.6|13149.6|13155.9|13151.9|13151.2|13147.2|0
1619441400000|2021-04-26 12:50:00|13154.3|13150.3|13156.7|13152.7|13158.3|13154.3|13154.3|13150.3|1
1619441700000|2021-04-26 12:55:00|13155.9|13151.9|13152.8|13148.8|13156.7|13152.7|13152|13148|0
1619442000000|2021-04-26 13:00:00|13153.6|13149.6|13155.9|13151.9|13156.7|13152.7|13152.8|13148.8|0
1619442300000|2021-04-26 13:05:00|13156.7|13152.7|13159.8|13155.8|13161.4|13157.4|13155.1|13151.1|0
1619442600000|2021-04-26 13:10:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13157.5|13153.5|2
1619442900000|2021-04-26 13:15:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|0
1619443200000|2021-04-26 13:20:00|13159|13155|13161.4|13157.4|13161.4|13157.4|13158.3|13154.3|0
1619443500000|2021-04-26 13:25:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|723
1619443800000|2021-04-26 13:30:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|0
1619444100000|2021-04-26 13:35:00|13162.2|13158.2|13164.5|13160.5|13166.1|13162.1|13162.2|13158.2|15
1619444400000|2021-04-26 13:40:00|13163.7|13159.7|13162.9|13158.9|13165.3|13161.3|13162.9|13158.9|2
1619444700000|2021-04-26 13:45:00|13164.5|13160.5|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|0
1619445000000|2021-04-26 13:50:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|0
1619445300000|2021-04-26 13:55:00|13162.2|13158.2|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|5
1619445600000|2021-04-26 14:00:00|13162.2|13158.2|13163.7|13159.7|13164.5|13160.5|13162.2|13158.2|63
1619445900000|2021-04-26 14:05:00|13164.5|13160.5|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|25
1619446200000|2021-04-26 14:10:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|37
1619446500000|2021-04-26 14:15:00|13167.6|13163.6|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|49
1619446800000|2021-04-26 14:20:00|13167.6|13163.6|13168.4|13164.4|13169.2|13165.2|13166.8|13162.8|29
1619447100000|2021-04-26 14:25:00|13169.2|13165.2|13166.1|13162.1|13169.2|13165.2|13165.3|13161.3|29
1619447400000|2021-04-26 14:30:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13164.5|13160.5|6
1619447700000|2021-04-26 14:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|0
1619448000000|2021-04-26 14:40:00|13162.9|13158.9|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|0
1619448300000|2021-04-26 14:45:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|100
1619448600000|2021-04-26 14:50:00|13162.9|13158.9|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|2
1619448900000|2021-04-26 14:55:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.9|13158.9|2
1619449200000|2021-04-26 15:00:00|13164.5|13160.5|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1619449500000|2021-04-26 15:05:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1619449800000|2021-04-26 15:10:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|1
1619450100000|2021-04-26 15:15:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|69
1619450400000|2021-04-26 15:20:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|0
1619450700000|2021-04-26 15:25:00|||||||||1
1619451000000|2021-04-26 15:30:00|13162.2|13158.2|13156.7|13152.7|13162.9|13158.9|13155.1|13151.1|109
1619451300000|2021-04-26 15:35:00|13157.5|13153.5|13156.7|13152.7|13159|13155|13156.7|13152.7|0
1619451600000|2021-04-26 15:40:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|19
1619451900000|2021-04-26 15:45:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13155.1|13151.1|0
1619452200000|2021-04-26 15:50:00|13156.7|13152.7|13158.3|13154.3|13159|13155|13156.7|13152.7|0
1619452500000|2021-04-26 15:55:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1619452800000|2021-04-26 16:00:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1619453400000|2021-04-26 16:10:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1619453700000|2021-04-26 16:15:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13156.7|13152.7|0
1619454000000|2021-04-26 16:20:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|3
1619454300000|2021-04-26 16:25:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13159|13155|5
1619454600000|2021-04-26 16:30:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|0
1619454900000|2021-04-26 16:35:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|3
1619455200000|2021-04-26 16:40:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|0
1619455500000|2021-04-26 16:45:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|0
1619455800000|2021-04-26 16:50:00|13160.6|13156.6|13158.3|13154.3|13160.6|13156.6|13158.3|13154.3|2
1619456100000|2021-04-26 16:55:00|13159|13155|13156.7|13152.7|13159|13155|13156.7|13152.7|96
1619456400000|2021-04-26 17:00:00|13155.9|13151.9|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|0
1619456700000|2021-04-26 17:05:00|13158.3|13154.3|13158.3|13154.3|13159.8|13155.8|13156.7|13152.7|0
1619457000000|2021-04-26 17:10:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1619457300000|2021-04-26 17:15:00|13157.5|13153.5|13159|13155|13159.8|13155.8|13157.5|13153.5|2
1619457600000|2021-04-26 17:20:00|13159.8|13155.8|13159.8|13155.8|13161.4|13157.4|13159|13155|1
1619457900000|2021-04-26 17:25:00|13159|13155|13159|13155|13159.8|13155.8|13156.7|13152.7|0
1619458200000|2021-04-26 17:30:00|13158.3|13154.3|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|1
1619458500000|2021-04-26 17:35:00|13159|13155|13159|13155|13159.8|13155.8|13158.3|13154.3|0
1619458800000|2021-04-26 17:40:00|13159.8|13155.8|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1619459100000|2021-04-26 17:45:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1619459400000|2021-04-26 17:50:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|0
1619459700000|2021-04-26 17:55:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13158.3|13154.3|0
1619460000000|2021-04-26 18:00:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1619460300000|2021-04-26 18:05:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|1
1619460600000|2021-04-26 18:10:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|0
1619460900000|2021-04-26 18:15:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1619461200000|2021-04-26 18:20:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1619461500000|2021-04-26 18:25:00|13159|13155|13158.3|13154.3|13159|13155|13156.7|13152.7|0
1619461800000|2021-04-26 18:30:00|13159|13155|13156.7|13152.7|13159|13155|13156.7|13152.7|0
1619462100000|2021-04-26 18:35:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|10
1619462400000|2021-04-26 18:40:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1619462700000|2021-04-26 18:45:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1619463000000|2021-04-26 18:50:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1619463300000|2021-04-26 18:55:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|8
1619463600000|2021-04-26 19:00:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1619463900000|2021-04-26 19:05:00|13155.9|13151.9|13158.3|13154.3|13159|13155|13155.9|13151.9|0
1619464500000|2021-04-26 19:15:00|||||||||2
1619464800000|2021-04-26 19:20:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13155.9|13151.9|0
1619465100000|2021-04-26 19:25:00|13157.5|13153.5|13158.3|13154.3|13159|13155|13156.7|13152.7|0
1619465400000|2021-04-26 19:30:00|13159|13155|13159.8|13155.8|13161.4|13157.4|13158.3|13154.3|0
1619465700000|2021-04-26 19:35:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1619466000000|2021-04-26 19:40:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1619466300000|2021-04-26 19:45:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1619466600000|2021-04-26 19:50:00|13157.5|13153.5|13155.1|13151.1|13157.5|13153.5|13155.1|13151.1|0
1619466900000|2021-04-26 19:55:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|0
1619467200000|2021-04-26 20:00:00|13155.9|13151.9|13158.3|13154.3|13158.3|13154.3|13155.1|13151.1|5
1619467500000|2021-04-26 20:05:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1619467800000|2021-04-26 20:10:00|13159|13155|13159|13155|13159.8|13155.8|13158.3|13154.3|5
1619468100000|2021-04-26 20:15:00|13158.3|13154.3|13156.7|13152.7|13159|13155|13156.7|13152.7|0
1619468400000|2021-04-26 20:20:00|13155.9|13151.9|13158.3|13154.3|13158.3|13154.3|13155.9|13151.9|51
1619468700000|2021-04-26 20:25:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1619469000000|2021-04-26 20:30:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|0
1619469300000|2021-04-26 20:35:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1619469900000|2021-04-26 20:45:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1619470200000|2021-04-26 20:50:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|15
1619470500000|2021-04-26 20:55:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1619474400000|2021-04-26 22:00:00|13158.3|13154.3|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1619474700000|2021-04-26 22:05:00|13156.7|13152.7|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1619475300000|2021-04-26 22:15:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1619475600000|2021-04-26 22:20:00|13157.5|13153.5|13155.1|13151.1|13157.5|13153.5|13155.1|13151.1|0
1619476800000|2021-04-26 22:40:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1619477100000|2021-04-26 22:45:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1619478000000|2021-04-26 23:00:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1619478600000|2021-04-26 23:10:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1619480100000|2021-04-26 23:35:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1619481000000|2021-04-26 23:50:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1619481300000|2021-04-26 23:55:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619481600000|2021-04-27 00:00:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619481900000|2021-04-27 00:05:00|13155.1|13151.1|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619482200000|2021-04-27 00:10:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|0
1619482500000|2021-04-27 00:15:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|0
1619482800000|2021-04-27 00:20:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13153.6|13149.6|0
1619483100000|2021-04-27 00:25:00|13153.6|13149.6|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|47
1619483700000|2021-04-27 00:35:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13151.2|13147.2|0
1619484000000|2021-04-27 00:40:00|13151.2|13147.2|13152|13148|13152|13148|13150.4|13146.4|0
1619484300000|2021-04-27 00:45:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619484600000|2021-04-27 00:50:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619484900000|2021-04-27 00:55:00|13151.2|13147.2|13152|13148|13152|13148|13150.4|13146.4|0
1619485200000|2021-04-27 01:00:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619485500000|2021-04-27 01:05:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619485800000|2021-04-27 01:10:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152|13148|0
1619486100000|2021-04-27 01:15:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1619486400000|2021-04-27 01:20:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1619487000000|2021-04-27 01:30:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619487300000|2021-04-27 01:35:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619487900000|2021-04-27 01:45:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|0
1619488500000|2021-04-27 01:55:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619488800000|2021-04-27 02:00:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|1
1619489700000|2021-04-27 02:15:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|0
1619490300000|2021-04-27 02:25:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13148.9|13144.9|0
1619490600000|2021-04-27 02:30:00|13148.9|13144.9|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1619490900000|2021-04-27 02:35:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619491200000|2021-04-27 02:40:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619491500000|2021-04-27 02:45:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|0
1619491800000|2021-04-27 02:50:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619492100000|2021-04-27 02:55:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619492400000|2021-04-27 03:00:00|13151.2|13147.2|13152|13148|13153.6|13149.6|13151.2|13147.2|15
1619493000000|2021-04-27 03:10:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619493600000|2021-04-27 03:20:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1619493900000|2021-04-27 03:25:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1619494200000|2021-04-27 03:30:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1619494500000|2021-04-27 03:35:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1619494800000|2021-04-27 03:40:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|0
1619495100000|2021-04-27 03:45:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|0
1619495400000|2021-04-27 03:50:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|0
1619495700000|2021-04-27 03:55:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1619496000000|2021-04-27 04:00:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1619496600000|2021-04-27 04:10:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1619496900000|2021-04-27 04:15:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|0
1619497500000|2021-04-27 04:25:00|13153.6|13149.6|13152|13148|13153.6|13149.6|13152|13148|100
1619497800000|2021-04-27 04:30:00|13152.8|13148.8|13155.1|13151.1|13155.1|13151.1|13152.8|13148.8|0
1619498100000|2021-04-27 04:35:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619499000000|2021-04-27 04:50:00|13155.1|13151.1|13155.1|13151.1|13155.1|13151.1|13155.1|13151.1|0
1619499600000|2021-04-27 05:00:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|2
1619499900000|2021-04-27 05:05:00|||||||||1
1619500800000|2021-04-27 05:20:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|0
1619501100000|2021-04-27 05:25:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1619501700000|2021-04-27 05:35:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619502000000|2021-04-27 05:40:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619502300000|2021-04-27 05:45:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1619502600000|2021-04-27 05:50:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1619502900000|2021-04-27 05:55:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13150.4|13146.4|0
1619503200000|2021-04-27 06:00:00|13152|13148|13148.9|13144.9|13152|13148|13148.9|13144.9|100
1619503500000|2021-04-27 06:05:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|1
1619503800000|2021-04-27 06:10:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1619504100000|2021-04-27 06:15:00|13147.3|13143.3|13147.3|13143.3|13148.9|13144.9|13147.3|13143.3|0
1619504400000|2021-04-27 06:20:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13148.1|13144.1|0
1619504700000|2021-04-27 06:25:00|13148.1|13144.1|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|0
1619505000000|2021-04-27 06:30:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1619505300000|2021-04-27 06:35:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1619505600000|2021-04-27 06:40:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1619505900000|2021-04-27 06:45:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|0
1619506200000|2021-04-27 06:50:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|0
1619506500000|2021-04-27 06:55:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|0
1619507100000|2021-04-27 07:05:00|13148.9|13144.9|13148.9|13144.9|13150.4|13146.4|13148.1|13144.1|30
1619507400000|2021-04-27 07:10:00|13148.1|13144.1|13150.4|13146.4|13150.4|13146.4|13148.1|13144.1|1
1619507700000|2021-04-27 07:15:00|13149.7|13145.7|13153.6|13149.6|13153.6|13149.6|13149.7|13145.7|43
1619508000000|2021-04-27 07:20:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|82
1619508300000|2021-04-27 07:25:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13150.4|13146.4|1
1619508600000|2021-04-27 07:30:00|13152.8|13148.8|13153.6|13149.6|13155.1|13151.1|13152.8|13148.8|3
1619508900000|2021-04-27 07:35:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|2
1619509200000|2021-04-27 07:40:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1619509500000|2021-04-27 07:45:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13150.4|13146.4|69
1619509800000|2021-04-27 07:50:00|13151.2|13147.2|13148.9|13144.9|13151.2|13147.2|13148.9|13144.9|0
1619510400000|2021-04-27 08:00:00|13148.1|13144.1|13145.8|13141.8|13148.9|13144.9|13145.8|13141.8|0
1619510700000|2021-04-27 08:05:00|13146.5|13142.5|13144.2|13140.2|13146.5|13142.5|13144.2|13140.2|2
1619511000000|2021-04-27 08:10:00|13143.4|13139.4|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|2
1619511300000|2021-04-27 08:15:00|13144.2|13140.2|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|0
1619511600000|2021-04-27 08:20:00|13143.4|13139.4|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|0
1619511900000|2021-04-27 08:25:00|13143.4|13139.4|13145|13141|13145.8|13141.8|13143.4|13139.4|0
1619512200000|2021-04-27 08:30:00|13144.2|13140.2|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|0
1619512500000|2021-04-27 08:35:00|13145|13141|13145.8|13141.8|13146.5|13142.5|13145|13141|0
1619512800000|2021-04-27 08:40:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619513100000|2021-04-27 08:45:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619513400000|2021-04-27 08:50:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619513700000|2021-04-27 08:55:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1619514000000|2021-04-27 09:00:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13146.5|13142.5|0
1619514300000|2021-04-27 09:05:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619514600000|2021-04-27 09:10:00|13146.5|13142.5|13147.3|13143.3|13148.1|13144.1|13146.5|13142.5|0
1619515200000|2021-04-27 09:20:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13148.1|13144.1|0
1619515500000|2021-04-27 09:25:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1619516100000|2021-04-27 09:35:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13147.3|13143.3|0
1619516400000|2021-04-27 09:40:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1619516700000|2021-04-27 09:45:00|13149.7|13145.7|13148.1|13144.1|13150.4|13146.4|13147.3|13143.3|0
1619517000000|2021-04-27 09:50:00|13147.3|13143.3|13152|13148|13152|13148|13147.3|13143.3|0
1619517300000|2021-04-27 09:55:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13148.9|13144.9|0
1619517600000|2021-04-27 10:00:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1619517900000|2021-04-27 10:05:00|13149.7|13145.7|13147.3|13143.3|13150.4|13146.4|13147.3|13143.3|0
1619518200000|2021-04-27 10:10:00|13148.1|13144.1|13145.8|13141.8|13148.9|13144.9|13145.8|13141.8|0
1619518500000|2021-04-27 10:15:00|13145|13141|13147.3|13143.3|13147.3|13143.3|13144.2|13140.2|0
1619518800000|2021-04-27 10:20:00|13146.5|13142.5|13148.9|13144.9|13148.9|13144.9|13146.5|13142.5|0
1619519100000|2021-04-27 10:25:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13148.1|13144.1|0
1619519400000|2021-04-27 10:30:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13147.3|13143.3|0
1619519700000|2021-04-27 10:35:00|13148.1|13144.1|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|0
1619520000000|2021-04-27 10:40:00|13145.8|13141.8|13146.5|13142.5|13147.3|13143.3|13145.8|13141.8|0
1619520300000|2021-04-27 10:45:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619520900000|2021-04-27 10:55:00|13146.5|13142.5|13148.9|13144.9|13148.9|13144.9|13145.8|13141.8|0
1619521200000|2021-04-27 11:00:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1619521500000|2021-04-27 11:05:00|13148.1|13144.1|13148.9|13144.9|13149.7|13145.7|13147.3|13143.3|0
1619521800000|2021-04-27 11:10:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13148.1|13144.1|0
1619522100000|2021-04-27 11:15:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13147.3|13143.3|0
1619522700000|2021-04-27 11:25:00|13146.5|13142.5|13145.8|13141.8|13147.3|13143.3|13145.8|13141.8|0
1619523000000|2021-04-27 11:30:00|13145|13141|13144.2|13140.2|13145.8|13141.8|13144.2|13140.2|0
1619523300000|2021-04-27 11:35:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|1
1619523600000|2021-04-27 11:40:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1619523900000|2021-04-27 11:45:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1619524200000|2021-04-27 11:50:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1619524500000|2021-04-27 11:55:00|13146.5|13142.5|13150.4|13146.4|13150.4|13146.4|13145.8|13141.8|0
1619524800000|2021-04-27 12:00:00|13149.7|13145.7|13147.3|13143.3|13149.7|13145.7|13146.5|13142.5|0
1619525100000|2021-04-27 12:05:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13145.8|13141.8|0
1619525400000|2021-04-27 12:10:00|13146.5|13142.5|13146.5|13142.5|13147.3|13143.3|13144.2|13140.2|0
1619525700000|2021-04-27 12:15:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1619526000000|2021-04-27 12:20:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1619526300000|2021-04-27 12:25:00|13149.7|13145.7|13145.8|13141.8|13149.7|13145.7|13145.8|13141.8|0
1619526600000|2021-04-27 12:30:00|13145|13141|13147.3|13143.3|13147.3|13143.3|13145|13141|0
1619527200000|2021-04-27 12:40:00|13148.1|13144.1|13150.4|13146.4|13152|13148|13148.1|13144.1|0
1619527500000|2021-04-27 12:45:00|13149.7|13145.7|13155.9|13151.9|13155.9|13151.9|13149.7|13145.7|11
1619527800000|2021-04-27 12:50:00|13155.1|13151.1|13155.1|13151.1|13157.5|13153.5|13155.1|13151.1|4
1619528100000|2021-04-27 12:55:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13153.6|13149.6|0
1619528400000|2021-04-27 13:00:00|13154.3|13150.3|13150.4|13146.4|13154.3|13150.3|13150.4|13146.4|200
1619528700000|2021-04-27 13:05:00|13151.2|13147.2|13149.7|13145.7|13153.6|13149.6|13149.7|13145.7|45
1619529000000|2021-04-27 13:10:00|13148.9|13144.9|13147.3|13143.3|13148.9|13144.9|13145.8|13141.8|0
1619529300000|2021-04-27 13:15:00|13146.5|13142.5|13144.2|13140.2|13148.1|13144.1|13143.4|13139.4|0
1619529600000|2021-04-27 13:20:00|13145|13141|13144.2|13140.2|13145|13141|13143.4|13139.4|0
1619529900000|2021-04-27 13:25:00|13143.4|13139.4|13141.1|13137.1|13144.2|13140.2|13141.1|13137.1|4
1619530200000|2021-04-27 13:30:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|1
1619530500000|2021-04-27 13:35:00|13142.6|13138.6|13147.3|13143.3|13148.1|13144.1|13142.6|13138.6|0
1619530800000|2021-04-27 13:40:00|13146.5|13142.5|13141.8|13137.8|13146.5|13142.5|13141.8|13137.8|0
1619531100000|2021-04-27 13:45:00|13142.6|13138.6|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|0
1619531400000|2021-04-27 13:50:00|13145|13141|13144.2|13140.2|13145|13141|13143.4|13139.4|0
1619531700000|2021-04-27 13:55:00|13145|13141|13144.2|13140.2|13145|13141|13143.4|13139.4|0
1619532000000|2021-04-27 14:00:00|13143.4|13139.4|13145|13141|13145.8|13141.8|13142.6|13138.6|0
1619532300000|2021-04-27 14:05:00|13145.8|13141.8|13144.2|13140.2|13145.8|13141.8|13144.2|13140.2|0
1619532600000|2021-04-27 14:10:00|13145|13141|13147.3|13143.3|13147.3|13143.3|13141.8|13137.8|1
1619532900000|2021-04-27 14:15:00|13148.1|13144.1|13147.3|13143.3|13149.7|13145.7|13145.8|13141.8|0
1619533200000|2021-04-27 14:20:00|13148.1|13144.1|13148.9|13144.9|13150.4|13146.4|13148.1|13144.1|1
1619533500000|2021-04-27 14:25:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145.8|13141.8|0
1619533800000|2021-04-27 14:30:00|13147.3|13143.3|13145|13141|13147.3|13143.3|13145|13141|0
1619534100000|2021-04-27 14:35:00|13144.2|13140.2|13144.2|13140.2|13145|13141|13143.4|13139.4|0
1619534400000|2021-04-27 14:40:00|13145|13141|13142.6|13138.6|13145|13141|13142.6|13138.6|0
1619534700000|2021-04-27 14:45:00|13141.8|13137.8|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|1
1619535000000|2021-04-27 14:50:00|13145|13141|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|0
1619535300000|2021-04-27 14:55:00|13145|13141|13145|13141|13145|13141|13144.2|13140.2|0
1619535600000|2021-04-27 15:00:00|13145.8|13141.8|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1619535900000|2021-04-27 15:05:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|256
1619536200000|2021-04-27 15:10:00|13144.2|13140.2|13144.2|13140.2|13145.8|13141.8|13144.2|13140.2|0
1619536500000|2021-04-27 15:15:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|44
1619536800000|2021-04-27 15:20:00|13141.8|13137.8|13139.5|13135.5|13141.8|13137.8|13139.5|13135.5|0
1619537100000|2021-04-27 15:25:00|13141.1|13137.1|13142.6|13138.6|13142.6|13138.6|13140.3|13136.3|0
1619537400000|2021-04-27 15:30:00|13141.8|13137.8|13144.2|13140.2|13144.2|13140.2|13141.8|13137.8|0
1619537700000|2021-04-27 15:35:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1619538000000|2021-04-27 15:40:00|13141.8|13137.8|13140.3|13136.3|13142.6|13138.6|13140.3|13136.3|0
1619538300000|2021-04-27 15:45:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13139.5|13135.5|0
1619538600000|2021-04-27 15:50:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1619538900000|2021-04-27 15:55:00|13143.4|13139.4|13138.7|13134.7|13143.4|13139.4|13138.7|13134.7|0
1619539200000|2021-04-27 16:00:00|13137.9|13133.9|13138.7|13134.7|13140.3|13136.3|13137.9|13133.9|0
1619539500000|2021-04-27 16:05:00|13139.5|13135.5|13140.3|13136.3|13140.3|13136.3|13139.5|13135.5|0
1619540100000|2021-04-27 16:15:00|13139.5|13135.5|13140.3|13136.3|13140.3|13136.3|13139.5|13135.5|51
1619540400000|2021-04-27 16:20:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|1
1619540700000|2021-04-27 16:25:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|1
1619541000000|2021-04-27 16:30:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13139.5|13135.5|8
1619541300000|2021-04-27 16:35:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1619541600000|2021-04-27 16:40:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13141.1|13137.1|67
1619541900000|2021-04-27 16:45:00|13142.6|13138.6|13139.5|13135.5|13143.4|13139.4|13139.5|13135.5|0
1619542200000|2021-04-27 16:50:00|13138.7|13134.7|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|1
1619542500000|2021-04-27 16:55:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13133.3|13129.3|7
1619542800000|2021-04-27 17:00:00|13134.8|13130.8|13139.5|13135.5|13141.1|13137.1|13124.7|13120.7|0
1619543100000|2021-04-27 17:05:00|13138.7|13134.7|13139.5|13135.5|13139.5|13135.5|13137.9|13133.9|0
1619543400000|2021-04-27 17:10:00|13138.7|13134.7|13141.1|13137.1|13141.1|13137.1|13138.7|13134.7|0
1619543700000|2021-04-27 17:15:00|13140.3|13136.3|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|0
1619544000000|2021-04-27 17:20:00|13140.3|13136.3|13139.5|13135.5|13141.1|13137.1|13139.5|13135.5|0
1619544300000|2021-04-27 17:25:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.9|13133.9|0
1619544600000|2021-04-27 17:30:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13136.4|13132.4|0
1619544900000|2021-04-27 17:35:00|13136.4|13132.4|13134.8|13130.8|13137.2|13133.2|13134.8|13130.8|0
1619545200000|2021-04-27 17:40:00|13136.4|13132.4|13133.3|13129.3|13136.4|13132.4|13133.3|13129.3|0
1619545500000|2021-04-27 17:45:00|13132.5|13128.5|13128.6|13124.6|13132.5|13128.5|13127.8|13123.8|4
1619545800000|2021-04-27 17:50:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13129.3|13125.3|0
1619546100000|2021-04-27 17:55:00|13129.3|13125.3|13125.4|13121.4|13129.3|13125.3|13124.7|13120.7|37
1619546400000|2021-04-27 18:00:00|13124.7|13120.7|13125.4|13121.4|13126.2|13122.2|13123.9|13119.9|209
1619546700000|2021-04-27 18:05:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619547000000|2021-04-27 18:10:00|13123.1|13119.1|13123.9|13119.9|13124.7|13120.7|13120|13116|96
1619547300000|2021-04-27 18:15:00|13124.7|13120.7|13123.9|13119.9|13126.2|13122.2|13123.9|13119.9|17
1619547600000|2021-04-27 18:20:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|6
1619547900000|2021-04-27 18:25:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1619548200000|2021-04-27 18:30:00|13121.5|13117.5|13119.2|13115.2|13121.5|13117.5|13119.2|13115.2|0
1619548500000|2021-04-27 18:35:00|13120|13116|13119.2|13115.2|13121.5|13117.5|13118.4|13114.4|14
1619548800000|2021-04-27 18:40:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13119.2|13115.2|10
1619549100000|2021-04-27 18:45:00|13120.8|13116.8|13117.6|13113.6|13121.5|13117.5|13116.8|13112.8|0
1619549400000|2021-04-27 18:50:00|13116.8|13112.8|13121.5|13117.5|13121.5|13117.5|13116.1|13112.1|0
1619549700000|2021-04-27 18:55:00|13120.8|13116.8|13122.3|13118.3|13122.3|13118.3|13120|13116|6
1619550000000|2021-04-27 19:00:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13121.5|13117.5|6
1619550300000|2021-04-27 19:05:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|16
1619550600000|2021-04-27 19:10:00|13124.7|13120.7|13126.2|13122.2|13127|13123|13124.7|13120.7|1
1619550900000|2021-04-27 19:15:00|13125.4|13121.4|13125.4|13121.4|13127.8|13123.8|13124.7|13120.7|60
1619551500000|2021-04-27 19:25:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13123.9|13119.9|1
1619551800000|2021-04-27 19:30:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1619552100000|2021-04-27 19:35:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|1
1619552400000|2021-04-27 19:40:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|0
1619552700000|2021-04-27 19:45:00|13126.2|13122.2|13122.3|13118.3|13126.2|13122.2|13122.3|13118.3|1
1619553000000|2021-04-27 19:50:00|13123.1|13119.1|13119.2|13115.2|13123.1|13119.1|13118.4|13114.4|68
1619553300000|2021-04-27 19:55:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13116.8|13112.8|0
1619553600000|2021-04-27 20:00:00|13116.8|13112.8|13120|13116|13120|13116|13115.3|13111.3|0
1619553900000|2021-04-27 20:05:00|13120.8|13116.8|13116.8|13112.8|13120.8|13116.8|13116.8|13112.8|101
1619554200000|2021-04-27 20:10:00|13117.6|13113.6|13118.4|13114.4|13119.2|13115.2|13116.8|13112.8|0
1619554500000|2021-04-27 20:15:00|13117.6|13113.6|13118.4|13114.4|13120|13116|13117.6|13113.6|0
1619554800000|2021-04-27 20:20:00|13117.6|13113.6|13117.6|13113.6|13118.4|13114.4|13117.6|13113.6|0
1619555100000|2021-04-27 20:25:00|13116.8|13112.8|13116.8|13112.8|13117.6|13113.6|13116.8|13112.8|0
1619555400000|2021-04-27 20:30:00|13117.6|13113.6|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|13
1619556300000|2021-04-27 20:45:00|13120|13116|13123.9|13119.9|13123.9|13119.9|13120|13116|6
1619556600000|2021-04-27 20:50:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|10
1619556900000|2021-04-27 20:55:00|13123.1|13119.1|13120.8|13116.8|13123.1|13119.1|13120|13116|2
1619560800000|2021-04-27 22:00:00|13121.5|13117.5|13123.1|13119.1|13124.7|13120.7|13120.8|13116.8|0
1619561400000|2021-04-27 22:10:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1619561700000|2021-04-27 22:15:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1619562000000|2021-04-27 22:20:00|13123.1|13119.1|13122.3|13118.3|13123.9|13119.9|13122.3|13118.3|0
1619562900000|2021-04-27 22:35:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|0
1619563200000|2021-04-27 22:40:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1619564400000|2021-04-27 23:00:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1619565000000|2021-04-27 23:10:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619565300000|2021-04-27 23:15:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|0
1619565600000|2021-04-27 23:20:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|0
1619565900000|2021-04-27 23:25:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619567100000|2021-04-27 23:45:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619567400000|2021-04-27 23:50:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1619567700000|2021-04-27 23:55:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1619568000000|2021-04-28 00:00:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1619568600000|2021-04-28 00:10:00|13122.3|13118.3|13120.8|13116.8|13122.3|13118.3|13120.8|13116.8|0
1619568900000|2021-04-28 00:15:00|13121.5|13117.5|13117.6|13113.6|13122.3|13118.3|13117.6|13113.6|2
1619569200000|2021-04-28 00:20:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|1
1619569500000|2021-04-28 00:25:00|13116.1|13112.1|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|0
1619569800000|2021-04-28 00:30:00|13116.8|13112.8|13115.3|13111.3|13117.6|13113.6|13115.3|13111.3|0
1619570100000|2021-04-28 00:35:00|13113.7|13109.7|13111.4|13107.4|13116.1|13112.1|13111.4|13107.4|34
1619570400000|2021-04-28 00:40:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1619570700000|2021-04-28 00:45:00|13113.7|13109.7|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|0
1619571300000|2021-04-28 00:55:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13114.5|13110.5|0
1619571600000|2021-04-28 01:00:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13114.5|13110.5|0
1619572200000|2021-04-28 01:10:00|13115.3|13111.3|13117.6|13113.6|13117.6|13113.6|13115.3|13111.3|0
1619572500000|2021-04-28 01:15:00|13118.4|13114.4|13117.6|13113.6|13120|13116|13117.6|13113.6|0
1619572800000|2021-04-28 01:20:00|||||||||5
1619573400000|2021-04-28 01:30:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13117.6|13113.6|0
1619573700000|2021-04-28 01:35:00|13122.3|13118.3|13120.8|13116.8|13122.3|13118.3|13119.2|13115.2|0
1619574000000|2021-04-28 01:40:00|13119.2|13115.2|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1619574300000|2021-04-28 01:45:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|1
1619574600000|2021-04-28 01:50:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1619574900000|2021-04-28 01:55:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1619575500000|2021-04-28 02:05:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1619575800000|2021-04-28 02:10:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13120.8|13116.8|11
1619576100000|2021-04-28 02:15:00|13123.1|13119.1|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|0
1619576400000|2021-04-28 02:20:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619576700000|2021-04-28 02:25:00|13124.7|13120.7|13125.4|13121.4|13127|13123|13123.9|13119.9|0
1619577600000|2021-04-28 02:40:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1619577900000|2021-04-28 02:45:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619578500000|2021-04-28 02:55:00|13124.7|13120.7|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1619579100000|2021-04-28 03:05:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|0
1619579700000|2021-04-28 03:15:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13124.7|13120.7|0
1619580300000|2021-04-28 03:25:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|0
1619581200000|2021-04-28 03:40:00|13123.9|13119.9|13123.1|13119.1|13123.9|13119.9|13123.1|13119.1|1
1619583000000|2021-04-28 04:10:00|13122.3|13118.3|13120.8|13116.8|13122.3|13118.3|13117.6|13113.6|197
1619583600000|2021-04-28 04:20:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1619584200000|2021-04-28 04:30:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|1
1619584800000|2021-04-28 04:40:00|13119.2|13115.2|13116.8|13112.8|13119.2|13115.2|13116.8|13112.8|22
1619585100000|2021-04-28 04:45:00|13118.4|13114.4|13119.2|13115.2|13120.8|13116.8|13118.4|13114.4|40
1619585400000|2021-04-28 04:50:00|13120|13116|13117.6|13113.6|13120.8|13116.8|13117.6|13113.6|0
1619585700000|2021-04-28 04:55:00|13118.4|13114.4|13116.1|13112.1|13118.4|13114.4|13116.1|13112.1|1
1619586000000|2021-04-28 05:00:00|13116.8|13112.8|13116.1|13112.1|13116.8|13112.8|13116.1|13112.1|0
1619586600000|2021-04-28 05:10:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13111.4|13107.4|0
1619586900000|2021-04-28 05:15:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13112.9|13108.9|1
1619587200000|2021-04-28 05:20:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13112.2|13108.2|0
1619587500000|2021-04-28 05:25:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|2
1619587800000|2021-04-28 05:30:00|13110.6|13106.6|13108.3|13104.3|13110.6|13106.6|13108.3|13104.3|0
1619588100000|2021-04-28 05:35:00|13109|13105|13111.4|13107.4|13111.4|13107.4|13109|13105|0
1619588700000|2021-04-28 05:45:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13108.3|13104.3|0
1619589000000|2021-04-28 05:50:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1619589300000|2021-04-28 05:55:00|13111.4|13107.4|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1619589600000|2021-04-28 06:00:00|13112.2|13108.2|13109.8|13105.8|13112.9|13108.9|13108.3|13104.3|1
1619589900000|2021-04-28 06:05:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13108.3|13104.3|2
1619590200000|2021-04-28 06:10:00|13109|13105|13111.4|13107.4|13112.9|13108.9|13108.3|13104.3|0
1619590500000|2021-04-28 06:15:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13108.3|13104.3|0
1619590800000|2021-04-28 06:20:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1619591100000|2021-04-28 06:25:00|13109|13105|13111.4|13107.4|13112.9|13108.9|13109|13105|0
1619591400000|2021-04-28 06:30:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|1
1619591700000|2021-04-28 06:35:00|13111.4|13107.4|13112.9|13108.9|13113.7|13109.7|13111.4|13107.4|0
1619592000000|2021-04-28 06:40:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|1
1619592300000|2021-04-28 06:45:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|0
1619592600000|2021-04-28 06:50:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13109.8|13105.8|2
1619592900000|2021-04-28 06:55:00|13112.9|13108.9|13111.4|13107.4|13112.9|13108.9|13109.8|13105.8|1
1619593200000|2021-04-28 07:00:00|13112.2|13108.2|13107.5|13103.5|13112.9|13108.9|13105.1|13101.1|1
1619593500000|2021-04-28 07:05:00|13108.3|13104.3|13106.7|13102.7|13108.3|13104.3|13104.3|13100.3|2
1619593800000|2021-04-28 07:10:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13102.8|13098.8|0
1619594100000|2021-04-28 07:15:00|13104.3|13100.3|13103.6|13099.6|13105.1|13101.1|13102.8|13098.8|0
1619594400000|2021-04-28 07:20:00|13104.3|13100.3|13102.8|13098.8|13105.1|13101.1|13102|13098|1
1619594700000|2021-04-28 07:25:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13102|13098|0
1619595000000|2021-04-28 07:30:00|13102.8|13098.8|13108.3|13104.3|13108.3|13104.3|13102|13098|1
1619595300000|2021-04-28 07:35:00|13107.5|13103.5|13105.1|13101.1|13108.3|13104.3|13105.1|13101.1|0
1619595600000|2021-04-28 07:40:00|13104.3|13100.3|13106.7|13102.7|13108.3|13104.3|13104.3|13100.3|11
1619595900000|2021-04-28 07:45:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13106.7|13102.7|0
1619596200000|2021-04-28 07:50:00|13108.3|13104.3|13105.1|13101.1|13108.3|13104.3|13105.1|13101.1|2
1619596500000|2021-04-28 07:55:00|13104.3|13100.3|13108.3|13104.3|13108.3|13104.3|13104.3|13100.3|0
1619596800000|2021-04-28 08:00:00|13109|13105|13109.8|13105.8|13111.4|13107.4|13106.7|13102.7|0
1619597100000|2021-04-28 08:05:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1619597400000|2021-04-28 08:10:00|13109|13105|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1619597700000|2021-04-28 08:15:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13105.9|13101.9|0
1619598000000|2021-04-28 08:20:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1619598300000|2021-04-28 08:25:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|2
1619598600000|2021-04-28 08:30:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13105.1|13101.1|0
1619598900000|2021-04-28 08:35:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1619599200000|2021-04-28 08:40:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13107.5|13103.5|0
1619599500000|2021-04-28 08:45:00|13109|13105|13108.3|13104.3|13111.4|13107.4|13108.3|13104.3|0
1619599800000|2021-04-28 08:50:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1619600100000|2021-04-28 08:55:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|0
1619600400000|2021-04-28 09:00:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1619600700000|2021-04-28 09:05:00|13109|13105|13108.3|13104.3|13109|13105|13108.3|13104.3|0
1619601000000|2021-04-28 09:10:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13105.9|13101.9|1
1619601300000|2021-04-28 09:15:00|13107.5|13103.5|13105.9|13101.9|13108.3|13104.3|13105.9|13101.9|1
1619601600000|2021-04-28 09:20:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1619601900000|2021-04-28 09:25:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13105.9|13101.9|0
1619602200000|2021-04-28 09:30:00|13105.9|13101.9|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1619602500000|2021-04-28 09:35:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13101.2|13097.2|1
1619602800000|2021-04-28 09:40:00|13102.8|13098.8|13105.1|13101.1|13105.1|13101.1|13102|13098|0
1619603100000|2021-04-28 09:45:00|13104.3|13100.3|13102|13098|13105.1|13101.1|13100.4|13096.4|4
1619603400000|2021-04-28 09:50:00|13101.2|13097.2|13103.6|13099.6|13103.6|13099.6|13101.2|13097.2|0
1619603700000|2021-04-28 09:55:00|13104.3|13100.3|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|2
1619604000000|2021-04-28 10:00:00|13104.3|13100.3|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|0
1619604300000|2021-04-28 10:05:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13103.6|13099.6|0
1619604600000|2021-04-28 10:10:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|0
1619604900000|2021-04-28 10:15:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|0
1619605200000|2021-04-28 10:20:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13104.3|13100.3|0
1619605500000|2021-04-28 10:25:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.9|13101.9|0
1619605800000|2021-04-28 10:30:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.1|13101.1|2013
1619606100000|2021-04-28 10:35:00|13105.1|13101.1|13107.5|13103.5|13108.3|13104.3|13105.1|13101.1|2
1619606400000|2021-04-28 10:40:00|13106.7|13102.7|13107.5|13103.5|13107.5|13103.5|13105.1|13101.1|500
1619606700000|2021-04-28 10:45:00|13106.7|13102.7|13105.1|13101.1|13107.5|13103.5|13105.1|13101.1|0
1619607000000|2021-04-28 10:50:00|13105.9|13101.9|13106.7|13102.7|13107.5|13103.5|13105.1|13101.1|0
1619607300000|2021-04-28 10:55:00|13105.1|13101.1|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1619607600000|2021-04-28 11:00:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|0
1619607900000|2021-04-28 11:05:00|13104.3|13100.3|13105.1|13101.1|13106.7|13102.7|13104.3|13100.3|0
1619608200000|2021-04-28 11:10:00|13104.3|13100.3|13103.6|13099.6|13104.3|13100.3|13103.6|13099.6|0
1619608500000|2021-04-28 11:15:00|13104.3|13100.3|13105.1|13101.1|13106.7|13102.7|13103.6|13099.6|0
1619608800000|2021-04-28 11:20:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1619609100000|2021-04-28 11:25:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|0
1619609400000|2021-04-28 11:30:00|13107.5|13103.5|13111.4|13107.4|13111.4|13107.4|13107.5|13103.5|1
1619609700000|2021-04-28 11:35:00|13112.2|13108.2|13112.9|13108.9|13114.5|13110.5|13112.2|13108.2|2
1619610000000|2021-04-28 11:40:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13110.6|13106.6|0
1619610300000|2021-04-28 11:45:00|13113.7|13109.7|13111.4|13107.4|13113.7|13109.7|13111.4|13107.4|0
1619610600000|2021-04-28 11:50:00|13112.2|13108.2|13112.9|13108.9|13114.5|13110.5|13112.2|13108.2|0
1619610900000|2021-04-28 11:55:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13110.6|13106.6|1
1619611200000|2021-04-28 12:00:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1619611500000|2021-04-28 12:05:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|0
1619611800000|2021-04-28 12:10:00|13110.6|13106.6|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|6
1619612100000|2021-04-28 12:15:00|13110.6|13106.6|13109.8|13105.8|13112.9|13108.9|13108.3|13104.3|2
1619612400000|2021-04-28 12:20:00|13110.6|13106.6|13111.4|13107.4|13112.9|13108.9|13109.8|13105.8|2
1619612700000|2021-04-28 12:25:00|13112.2|13108.2|13109.8|13105.8|13112.2|13108.2|13109|13105|3
1619613000000|2021-04-28 12:30:00|13109|13105|13114.5|13110.5|13115.3|13111.3|13109|13105|1
1619613300000|2021-04-28 12:35:00|13113.7|13109.7|13114.5|13110.5|13115.3|13111.3|13111.4|13107.4|0
1619613600000|2021-04-28 12:40:00|13115.3|13111.3|13116.1|13112.1|13117.6|13113.6|13114.5|13110.5|0
1619613900000|2021-04-28 12:45:00|13115.3|13111.3|13112.9|13108.9|13117.6|13113.6|13112.9|13108.9|0
1619614200000|2021-04-28 12:50:00|13112.2|13108.2|13114.5|13110.5|13114.5|13110.5|13112.2|13108.2|6
1619614500000|2021-04-28 12:55:00|13113.7|13109.7|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|100
1619614800000|2021-04-28 13:00:00|13115.3|13111.3|13118.4|13114.4|13119.2|13115.2|13114.5|13110.5|0
1619615100000|2021-04-28 13:05:00|13119.2|13115.2|13116.1|13112.1|13119.2|13115.2|13114.5|13110.5|117
1619615400000|2021-04-28 13:10:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13112.9|13108.9|0
1619615700000|2021-04-28 13:15:00|13116.1|13112.1|13117.6|13113.6|13119.2|13115.2|13115.3|13111.3|4
1619616000000|2021-04-28 13:20:00|13116.8|13112.8|13117.6|13113.6|13119.2|13115.2|13116.1|13112.1|0
1619616300000|2021-04-28 13:25:00|13118.4|13114.4|13119.2|13115.2|13120|13116|13117.6|13113.6|0
1619616600000|2021-04-28 13:30:00|13117.6|13113.6|13122.3|13118.3|13122.3|13118.3|13117.6|13113.6|0
1619616900000|2021-04-28 13:35:00|13121.5|13117.5|13116.1|13112.1|13122.3|13118.3|13114.5|13110.5|4
1619617200000|2021-04-28 13:40:00|13115.3|13111.3|13117.6|13113.6|13119.2|13115.2|13115.3|13111.3|55
1619617500000|2021-04-28 13:45:00|13118.4|13114.4|13122.3|13118.3|13123.1|13119.1|13117.6|13113.6|0
1619617800000|2021-04-28 13:50:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13120.8|13116.8|0
1619618100000|2021-04-28 13:55:00|13121.5|13117.5|13119.2|13115.2|13121.5|13117.5|13119.2|13115.2|1
1619618400000|2021-04-28 14:00:00|13120|13116|13120.8|13116.8|13123.1|13119.1|13120|13116|0
1619618700000|2021-04-28 14:05:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13118.4|13114.4|1
1619619000000|2021-04-28 14:10:00|13118.4|13114.4|13120.8|13116.8|13122.3|13118.3|13117.6|13113.6|0
1619619300000|2021-04-28 14:15:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1619619600000|2021-04-28 14:20:00|13121.5|13117.5|13122.3|13118.3|13123.1|13119.1|13120.8|13116.8|2
1619619900000|2021-04-28 14:25:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|0
1619620200000|2021-04-28 14:30:00|13122.3|13118.3|13115.3|13111.3|13123.1|13119.1|13114.5|13110.5|33
1619620500000|2021-04-28 14:35:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13111.4|13107.4|329
1619620800000|2021-04-28 14:40:00|13116.1|13112.1|13111.4|13107.4|13116.1|13112.1|13111.4|13107.4|0
1619621100000|2021-04-28 14:45:00|13112.2|13108.2|13111.4|13107.4|13113.7|13109.7|13111.4|13107.4|2
1619621400000|2021-04-28 14:50:00|13112.2|13108.2|13115.3|13111.3|13116.8|13112.8|13111.4|13107.4|9
1619621700000|2021-04-28 14:55:00|13114.5|13110.5|13111.4|13107.4|13116.1|13112.1|13110.6|13106.6|0
1619622000000|2021-04-28 15:00:00|13112.2|13108.2|13111.4|13107.4|13113.7|13109.7|13109.8|13105.8|110
1619622300000|2021-04-28 15:05:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13110.6|13106.6|0
1619622600000|2021-04-28 15:10:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|34
1619622900000|2021-04-28 15:15:00|13112.9|13108.9|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|0
1619623200000|2021-04-28 15:20:00|13114.5|13110.5|13111.4|13107.4|13114.5|13110.5|13111.4|13107.4|0
1619623500000|2021-04-28 15:25:00|13112.2|13108.2|13116.1|13112.1|13116.1|13112.1|13112.2|13108.2|2
1619623800000|2021-04-28 15:30:00|13115.3|13111.3|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|0
1619624100000|2021-04-28 15:35:00|13113.7|13109.7|13115.3|13111.3|13116.1|13112.1|13112.9|13108.9|1
1619624400000|2021-04-28 15:40:00|13114.5|13110.5|13114.5|13110.5|13115.3|13111.3|13112.9|13108.9|0
1619624700000|2021-04-28 15:45:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13112.9|13108.9|0
1619625000000|2021-04-28 15:50:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13112.9|13108.9|0
1619625300000|2021-04-28 15:55:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13112.9|13108.9|0
1619625600000|2021-04-28 16:00:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|0
1619625900000|2021-04-28 16:05:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1619626200000|2021-04-28 16:10:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|3
1619626500000|2021-04-28 16:15:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13110.6|13106.6|0
1619626800000|2021-04-28 16:20:00|13109.8|13105.8|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1619627700000|2021-04-28 16:35:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|10
1619628000000|2021-04-28 16:40:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1619628600000|2021-04-28 16:50:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|3
1619628900000|2021-04-28 16:55:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13109|13105|0
1619629500000|2021-04-28 17:05:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1619629800000|2021-04-28 17:10:00|13109|13105|13108.3|13104.3|13109|13105|13108.3|13104.3|0
1619630100000|2021-04-28 17:15:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1619630400000|2021-04-28 17:20:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1619630700000|2021-04-28 17:25:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|75
1619631000000|2021-04-28 17:30:00|13107.5|13103.5|13105.1|13101.1|13107.5|13103.5|13104.3|13100.3|0
1619631300000|2021-04-28 17:35:00|13104.3|13100.3|13103.6|13099.6|13104.3|13100.3|13103.6|13099.6|0
1619631900000|2021-04-28 17:45:00|13104.3|13100.3|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|3
1619632200000|2021-04-28 17:50:00|13104.3|13100.3|13103.6|13099.6|13104.3|13100.3|13102|13098|3
1619632500000|2021-04-28 17:55:00|13104.3|13100.3|13109.8|13105.8|13110.6|13106.6|13102.8|13098.8|3
1619632800000|2021-04-28 18:00:00|13109|13105|13105.9|13101.9|13109|13105|13091.1|13087.1|418
1619633100000|2021-04-28 18:05:00|13105.1|13101.1|13109|13105|13111.4|13107.4|13105.1|13101.1|2
1619633400000|2021-04-28 18:10:00|13108.3|13104.3|13102|13098|13108.3|13104.3|13098.1|13094.1|743
1619633700000|2021-04-28 18:15:00|13102.8|13098.8|13105.1|13101.1|13108.3|13104.3|13102.8|13098.8|0
1619634000000|2021-04-28 18:20:00|13104.3|13100.3|13108.3|13104.3|13109|13105|13103.6|13099.6|0
1619634300000|2021-04-28 18:25:00|13106.7|13102.7|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1619634600000|2021-04-28 18:30:00|13109|13105|13106.7|13102.7|13109|13105|13103.6|13099.6|1
1619634900000|2021-04-28 18:35:00|13107.5|13103.5|13127|13123|13130.1|13126.1|13107.5|13103.5|140
1619635200000|2021-04-28 18:40:00|13126.2|13122.2|13130.1|13126.1|13135.6|13131.6|13125.4|13121.4|14
1619635500000|2021-04-28 18:45:00|13130.9|13126.9|13126.2|13122.2|13133.3|13129.3|13124.7|13120.7|356
1619635800000|2021-04-28 18:50:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13121.5|13117.5|4
1619636100000|2021-04-28 18:55:00|13125.4|13121.4|13127.8|13123.8|13130.1|13126.1|13121.5|13117.5|2
1619636400000|2021-04-28 19:00:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|0
1619636700000|2021-04-28 19:05:00|13126.2|13122.2|13130.1|13126.1|13130.1|13126.1|13125.4|13121.4|0
1619637000000|2021-04-28 19:10:00|13130.9|13126.9|13132.5|13128.5|13135.6|13131.6|13130.1|13126.1|3
1619637300000|2021-04-28 19:15:00|13133.3|13129.3|13132.5|13128.5|13134.8|13130.8|13130.9|13126.9|1
1619637600000|2021-04-28 19:20:00|13131.7|13127.7|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|0
1619637900000|2021-04-28 19:25:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13128.6|13124.6|0
1619638200000|2021-04-28 19:30:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|0
1619638500000|2021-04-28 19:35:00|13131.7|13127.7|13130.9|13126.9|13134|13130|13130.9|13126.9|0
1619638800000|2021-04-28 19:40:00|13131.7|13127.7|13133.3|13129.3|13133.3|13129.3|13129.3|13125.3|0
1619639100000|2021-04-28 19:45:00|13132.5|13128.5|13134|13130|13134.8|13130.8|13130.9|13126.9|2
1619639400000|2021-04-28 19:50:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13131.7|13127.7|0
1619639700000|2021-04-28 19:55:00|13131.7|13127.7|13133.3|13129.3|13134.8|13130.8|13131.7|13127.7|2
1619640000000|2021-04-28 20:00:00|13134|13130|13131.7|13127.7|13134.8|13130.8|13130.1|13126.1|0
1619640300000|2021-04-28 20:05:00|13132.5|13128.5|13137.2|13133.2|13137.2|13133.2|13131.7|13127.7|203
1619640600000|2021-04-28 20:10:00|13136.4|13132.4|13138.7|13134.7|13139.5|13135.5|13136.4|13132.4|1
1619640900000|2021-04-28 20:15:00|13137.2|13133.2|13136.4|13132.4|13138.7|13134.7|13135.6|13131.6|1
1619641200000|2021-04-28 20:20:00|13135.6|13131.6|13138.7|13134.7|13139.5|13135.5|13134.8|13130.8|0
1619641500000|2021-04-28 20:25:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1619641800000|2021-04-28 20:30:00|13136.4|13132.4|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|0
1619642100000|2021-04-28 20:35:00|13137.2|13133.2|13136.4|13132.4|13137.9|13133.9|13134.8|13130.8|0
1619642400000|2021-04-28 20:40:00|13135.6|13131.6|13137.2|13133.2|13137.9|13133.9|13135.6|13131.6|0
1619642700000|2021-04-28 20:45:00|13136.4|13132.4|13137.9|13133.9|13137.9|13133.9|13136.4|13132.4|0
1619643000000|2021-04-28 20:50:00|13136.4|13132.4|13136.4|13132.4|13137.2|13133.2|13136.4|13132.4|0
1619643300000|2021-04-28 20:55:00|13135.6|13131.6|13137.9|13133.9|13137.9|13133.9|13135.6|13131.6|0
1619647200000|2021-04-28 22:00:00|13134.8|13130.8|13136.4|13132.4|13136.4|13132.4|13134.8|13130.8|0
1619647800000|2021-04-28 22:10:00|13135.6|13131.6|13136.4|13132.4|13136.4|13132.4|13135.6|13131.6|0
1619648100000|2021-04-28 22:15:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|0
1619648700000|2021-04-28 22:25:00|13133.3|13129.3|13132.5|13128.5|13133.3|13129.3|13132.5|13128.5|0
1619649000000|2021-04-28 22:30:00|13133.3|13129.3|13133.3|13129.3|13133.3|13129.3|13133.3|13129.3|0
1619649300000|2021-04-28 22:35:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|0
1619649600000|2021-04-28 22:40:00|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|13130.1|13126.1|0
1619650200000|2021-04-28 22:50:00|13130.9|13126.9|13130.1|13126.1|13131.7|13127.7|13129.3|13125.3|0
1619650500000|2021-04-28 22:55:00|13129.3|13125.3|13128.6|13124.6|13130.9|13126.9|13128.6|13124.6|0
1619650800000|2021-04-28 23:00:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13128.6|13124.6|0
1619651400000|2021-04-28 23:10:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13130.1|13126.1|0
1619653200000|2021-04-28 23:40:00|13130.1|13126.1|13130.1|13126.1|13130.9|13126.9|13130.1|13126.1|0
1619653500000|2021-04-28 23:45:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|0
1619654100000|2021-04-28 23:55:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13130.1|13126.1|0
1619654400000|2021-04-29 00:00:00|13130.1|13126.1|13130.1|13126.1|13130.9|13126.9|13130.1|13126.1|0
1619654700000|2021-04-29 00:05:00|13130.9|13126.9|13130.9|13126.9|13131.7|13127.7|13130.1|13126.1|0
1619655000000|2021-04-29 00:10:00|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|0
1619655300000|2021-04-29 00:15:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|0
1619655600000|2021-04-29 00:20:00|13131.7|13127.7|13130.1|13126.1|13131.7|13127.7|13130.1|13126.1|0
1619655900000|2021-04-29 00:25:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.1|13126.1|0
1619656200000|2021-04-29 00:30:00|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|0
1619657400000|2021-04-29 00:50:00|13130.9|13126.9|13128.6|13124.6|13130.9|13126.9|13128.6|13124.6|0
1619657700000|2021-04-29 00:55:00|13127.8|13123.8|13127|13123|13127.8|13123.8|13127|13123|1
1619658300000|2021-04-29 01:05:00|13126.2|13122.2|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1619658900000|2021-04-29 01:15:00|13124.7|13120.7|13120.8|13116.8|13124.7|13120.7|13120|13116|0
1619659200000|2021-04-29 01:20:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1619659500000|2021-04-29 01:25:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1619659800000|2021-04-29 01:30:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|2
1619660100000|2021-04-29 01:35:00|13126.2|13122.2|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|3
1619660400000|2021-04-29 01:40:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619660700000|2021-04-29 01:45:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.9|13119.9|0
1619661000000|2021-04-29 01:50:00|13123.9|13119.9|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619661300000|2021-04-29 01:55:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619661600000|2021-04-29 02:00:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619662500000|2021-04-29 02:15:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619662800000|2021-04-29 02:20:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619663100000|2021-04-29 02:25:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619664000000|2021-04-29 02:40:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619664600000|2021-04-29 02:50:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|0
1619667000000|2021-04-29 03:30:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619667900000|2021-04-29 03:45:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|0
1619671200000|2021-04-29 04:40:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|1
1619671500000|2021-04-29 04:45:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1619671800000|2021-04-29 04:50:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1619672400000|2021-04-29 05:00:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13122.3|13118.3|0
1619673300000|2021-04-29 05:15:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|0
1619673600000|2021-04-29 05:20:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|1
1619673900000|2021-04-29 05:25:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619674200000|2021-04-29 05:30:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619675100000|2021-04-29 05:45:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13119.2|13115.2|0
1619675400000|2021-04-29 05:50:00|13119.2|13115.2|13114.5|13110.5|13120|13116|13114.5|13110.5|28
1619675700000|2021-04-29 05:55:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|0
1619676000000|2021-04-29 06:00:00|13115.3|13111.3|13112.9|13108.9|13116.1|13112.1|13111.4|13107.4|2
1619676300000|2021-04-29 06:05:00|13113.7|13109.7|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|0
1619676600000|2021-04-29 06:10:00|13113.7|13109.7|13116.1|13112.1|13117.6|13113.6|13112.9|13108.9|0
1619676900000|2021-04-29 06:15:00|13117.6|13113.6|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|0
1619677200000|2021-04-29 06:20:00|13116.8|13112.8|13117.6|13113.6|13117.6|13113.6|13116.1|13112.1|0
1619677500000|2021-04-29 06:25:00|13116.8|13112.8|13112.9|13108.9|13116.8|13112.8|13111.4|13107.4|0
1619677800000|2021-04-29 06:30:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13112.9|13108.9|0
1619678100000|2021-04-29 06:35:00|13112.9|13108.9|13111.4|13107.4|13114.5|13110.5|13111.4|13107.4|0
1619678400000|2021-04-29 06:40:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13108.3|13104.3|7
1619678700000|2021-04-29 06:45:00|13110.6|13106.6|13112.9|13108.9|13113.7|13109.7|13109|13105|6
1619679000000|2021-04-29 06:50:00|13113.7|13109.7|13109.8|13105.8|13114.5|13110.5|13109.8|13105.8|0
1619679300000|2021-04-29 06:55:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1619679600000|2021-04-29 07:00:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1619679900000|2021-04-29 07:05:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13107.5|13103.5|3
1619680200000|2021-04-29 07:10:00|13109.8|13105.8|13110.6|13106.6|13111.4|13107.4|13108.3|13104.3|0
1619680500000|2021-04-29 07:15:00|13109.8|13105.8|13109.8|13105.8|13111.4|13107.4|13109|13105|7
1619680800000|2021-04-29 07:20:00|13109|13105|13111.4|13107.4|13111.4|13107.4|13109|13105|0
1619681100000|2021-04-29 07:25:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109|13105|0
1619681400000|2021-04-29 07:30:00|13109|13105|13103.6|13099.6|13109.8|13105.8|13102.8|13098.8|0
1619681700000|2021-04-29 07:35:00|13102.8|13098.8|13102|13098|13104.3|13100.3|13101.2|13097.2|2
1619682000000|2021-04-29 07:40:00|13101.2|13097.2|13100.4|13096.4|13102.8|13098.8|13099.7|13095.7|1
1619682300000|2021-04-29 07:45:00|13101.2|13097.2|13102|13098|13103.6|13099.6|13100.4|13096.4|5
1619682600000|2021-04-29 07:50:00|13102.8|13098.8|13103.6|13099.6|13103.6|13099.6|13102|13098|0
1619682900000|2021-04-29 07:55:00|13104.3|13100.3|13105.1|13101.1|13106.7|13102.7|13103.6|13099.6|0
1619683200000|2021-04-29 08:00:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|0
1619683500000|2021-04-29 08:05:00|13104.3|13100.3|13102.8|13098.8|13105.1|13101.1|13102|13098|0
1619683800000|2021-04-29 08:10:00|13103.6|13099.6|13103.6|13099.6|13104.3|13100.3|13102.8|13098.8|12
1619684100000|2021-04-29 08:15:00|13104.3|13100.3|13102|13098|13105.1|13101.1|13102|13098|0
1619684400000|2021-04-29 08:20:00|13102.8|13098.8|13103.6|13099.6|13103.6|13099.6|13102.8|13098.8|0
1619684700000|2021-04-29 08:25:00|13102.8|13098.8|13105.1|13101.1|13105.1|13101.1|13102.8|13098.8|0
1619685000000|2021-04-29 08:30:00|13104.3|13100.3|13103.6|13099.6|13105.1|13101.1|13102|13098|0
1619685300000|2021-04-29 08:35:00|13102.8|13098.8|13103.6|13099.6|13105.1|13101.1|13102.8|13098.8|0
1619685600000|2021-04-29 08:40:00|13102.8|13098.8|13106.7|13102.7|13106.7|13102.7|13102|13098|0
1619685900000|2021-04-29 08:45:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13105.9|13101.9|0
1619686200000|2021-04-29 08:50:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|1
1619686500000|2021-04-29 08:55:00|13107.5|13103.5|13105.1|13101.1|13108.3|13104.3|13104.3|13100.3|1
1619686800000|2021-04-29 09:00:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13104.3|13100.3|2
1619687100000|2021-04-29 09:05:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102|13098|13
1619687400000|2021-04-29 09:10:00|13103.6|13099.6|13104.3|13100.3|13105.1|13101.1|13102.8|13098.8|0
1619687700000|2021-04-29 09:15:00|13105.1|13101.1|13102|13098|13105.1|13101.1|13102|13098|2
1619688000000|2021-04-29 09:20:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|0
1619688300000|2021-04-29 09:25:00|13101.2|13097.2|13098.9|13094.9|13102|13098|13098.9|13094.9|0
1619688600000|2021-04-29 09:30:00|13099.7|13095.7|13100.4|13096.4|13101.2|13097.2|13097.3|13093.3|2
1619688900000|2021-04-29 09:35:00|13101.2|13097.2|13102|13098|13102.8|13098.8|13100.4|13096.4|0
1619689200000|2021-04-29 09:40:00|13102.8|13098.8|13102.8|13098.8|13103.6|13099.6|13102|13098|2
1619689500000|2021-04-29 09:45:00|13102|13098|13100.4|13096.4|13102|13098|13100.4|13096.4|0
1619689800000|2021-04-29 09:50:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|4
1619690100000|2021-04-29 09:55:00|13100.4|13096.4|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|0
1619690400000|2021-04-29 10:00:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13099.7|13095.7|0
1619690700000|2021-04-29 10:05:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|6
1619691000000|2021-04-29 10:10:00|13098.9|13094.9|13100.4|13096.4|13100.4|13096.4|13098.1|13094.1|1
1619691300000|2021-04-29 10:15:00|13099.7|13095.7|13100.4|13096.4|13102|13098|13098.9|13094.9|2
1619691600000|2021-04-29 10:20:00|13099.7|13095.7|13098.1|13094.1|13100.4|13096.4|13098.1|13094.1|0
1619691900000|2021-04-29 10:25:00|13098.9|13094.9|13098.9|13094.9|13098.9|13094.9|13098.1|13094.1|0
1619692200000|2021-04-29 10:30:00|13098.1|13094.1|13100.4|13096.4|13101.2|13097.2|13098.1|13094.1|0
1619692500000|2021-04-29 10:35:00|13099.7|13095.7|13100.4|13096.4|13101.2|13097.2|13098.9|13094.9|0
1619692800000|2021-04-29 10:40:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13098.9|13094.9|0
1619693100000|2021-04-29 10:45:00|13102|13098|13102|13098|13103.6|13099.6|13101.2|13097.2|0
1619693400000|2021-04-29 10:50:00|13102.8|13098.8|13100.4|13096.4|13102.8|13098.8|13100.4|13096.4|0
1619693700000|2021-04-29 10:55:00|13101.2|13097.2|13102|13098|13102.8|13098.8|13100.4|13096.4|286
1619694000000|2021-04-29 11:00:00|13102.8|13098.8|13105.1|13101.1|13105.1|13101.1|13102.8|13098.8|0
1619694300000|2021-04-29 11:05:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|218
1619694600000|2021-04-29 11:10:00|13104.3|13100.3|13105.1|13101.1|13106.7|13102.7|13104.3|13100.3|0
1619694900000|2021-04-29 11:15:00|13104.3|13100.3|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|53
1619695200000|2021-04-29 11:20:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13105.1|13101.1|0
1619695500000|2021-04-29 11:25:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.1|13101.1|0
1619695800000|2021-04-29 11:30:00|13106.7|13102.7|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|10
1619696100000|2021-04-29 11:35:00|13105.9|13101.9|13102|13098|13105.9|13101.9|13102|13098|7
1619696400000|2021-04-29 11:40:00|13101.2|13097.2|13102|13098|13102.8|13098.8|13100.4|13096.4|0
1619696700000|2021-04-29 11:45:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13102|13098|1
1619697000000|2021-04-29 11:50:00|13102.8|13098.8|13102|13098|13102.8|13098.8|13102|13098|0
1619697300000|2021-04-29 11:55:00|13101.2|13097.2|13095.8|13091.8|13102|13098|13095.8|13091.8|0
1619697600000|2021-04-29 12:00:00|13095|13091|13098.1|13094.1|13098.9|13094.9|13095|13091|21
1619697900000|2021-04-29 12:05:00|13098.9|13094.9|13098.9|13094.9|13099.7|13095.7|13095.8|13091.8|45
1619698200000|2021-04-29 12:10:00|13098.1|13094.1|13095.8|13091.8|13098.9|13094.9|13095.8|13091.8|0
1619698500000|2021-04-29 12:15:00|13094.2|13090.2|13094.2|13090.2|13095.8|13091.8|13093.4|13089.4|29
1619698800000|2021-04-29 12:20:00|13095|13091|13090.3|13086.3|13095|13091|13089.5|13085.5|0
1619699100000|2021-04-29 12:25:00|13091.1|13087.1|13091.1|13087.1|13091.8|13087.8|13089.5|13085.5|0
1619699400000|2021-04-29 12:30:00|13091.8|13087.8|13097.3|13093.3|13100.4|13096.4|13091.1|13087.1|0
1619699700000|2021-04-29 12:35:00|13096.5|13092.5|13097.3|13093.3|13098.9|13094.9|13095.8|13091.8|6
1619700000000|2021-04-29 12:40:00|13098.1|13094.1|13100.4|13096.4|13100.4|13096.4|13096.5|13092.5|5
1619700300000|2021-04-29 12:45:00|13099.7|13095.7|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|0
1619700600000|2021-04-29 12:50:00|13101.2|13097.2|13104.3|13100.3|13105.1|13101.1|13100.4|13096.4|0
1619700900000|2021-04-29 12:55:00|13103.6|13099.6|13103.6|13099.6|13105.1|13101.1|13102|13098|0
1619701200000|2021-04-29 13:00:00|13102.8|13098.8|13097.3|13093.3|13102.8|13098.8|13097.3|13093.3|0
1619701500000|2021-04-29 13:05:00|13096.5|13092.5|13081.7|13077.7|13098.1|13094.1|13080.1|13076.1|117
1619701800000|2021-04-29 13:10:00|13080.9|13076.9|13080.1|13076.1|13081.7|13077.7|13077|13073|3
1619702100000|2021-04-29 13:15:00|13079.3|13075.3|13080.1|13076.1|13080.9|13076.9|13076.2|13072.2|147
1619702400000|2021-04-29 13:20:00|13079.3|13075.3|13084.8|13080.8|13087.2|13083.2|13077.8|13073.8|88
1619702700000|2021-04-29 13:25:00|13084|13080|13083.3|13079.3|13084|13080|13080.9|13076.9|212
1619703000000|2021-04-29 13:30:00|13082.5|13078.5|13081.7|13077.7|13084|13080|13080.1|13076.1|4
1619703300000|2021-04-29 13:35:00|13082.5|13078.5|13086.4|13082.4|13087.9|13083.9|13081.7|13077.7|8
1619703600000|2021-04-29 13:40:00|13087.2|13083.2|13086.4|13082.4|13087.9|13083.9|13085.6|13081.6|2
1619703900000|2021-04-29 13:45:00|13085.6|13081.6|13081.7|13077.7|13087.2|13083.2|13080.9|13076.9|0
1619704200000|2021-04-29 13:50:00|13080.9|13076.9|13080.1|13076.1|13081.7|13077.7|13075.4|13071.4|20
1619704500000|2021-04-29 13:55:00|13080.9|13076.9|13078.6|13074.6|13083.3|13079.3|13078.6|13074.6|0
1619704800000|2021-04-29 14:00:00|13079.3|13075.3|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|3
1619705100000|2021-04-29 14:05:00|13080.9|13076.9|13081.7|13077.7|13082.5|13078.5|13078.6|13074.6|0
1619705400000|2021-04-29 14:10:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1
1619705700000|2021-04-29 14:15:00|13078.6|13074.6|13083.3|13079.3|13083.3|13079.3|13077.8|13073.8|200
1619706000000|2021-04-29 14:20:00|13084|13080|13082.5|13078.5|13084|13080|13079.3|13075.3|0
1619706300000|2021-04-29 14:25:00|13083.3|13079.3|13086.4|13082.4|13086.4|13082.4|13082.5|13078.5|2
1619706600000|2021-04-29 14:30:00|13085.6|13081.6|13085.6|13081.6|13087.9|13083.9|13084|13080|1
1619706900000|2021-04-29 14:35:00|13086.4|13082.4|13087.9|13083.9|13089.5|13085.5|13084.8|13080.8|41
1619707200000|2021-04-29 14:40:00|13088.7|13084.7|13086.4|13082.4|13088.7|13084.7|13085.6|13081.6|2
1619707500000|2021-04-29 14:45:00|13087.2|13083.2|13093.4|13089.4|13094.2|13090.2|13085.6|13081.6|12
1619707800000|2021-04-29 14:50:00|13092.6|13088.6|13094.2|13090.2|13094.2|13090.2|13091.8|13087.8|0
1619708100000|2021-04-29 14:55:00|13095|13091|13095|13091|13097.3|13093.3|13094.2|13090.2|100
1619708400000|2021-04-29 15:00:00|13094.2|13090.2|13092.6|13088.6|13095.8|13091.8|13091.1|13087.1|20
1619708700000|2021-04-29 15:05:00|13093.4|13089.4|13095.8|13091.8|13095.8|13091.8|13091.8|13087.8|2
1619709000000|2021-04-29 15:10:00|13095|13091|13095.8|13091.8|13095.8|13091.8|13093.4|13089.4|0
1619709300000|2021-04-29 15:15:00|13095|13091|13094.2|13090.2|13095.8|13091.8|13094.2|13090.2|3
1619709600000|2021-04-29 15:20:00|13095|13091|13097.3|13093.3|13098.1|13094.1|13095|13091|1
1619709900000|2021-04-29 15:25:00|13098.1|13094.1|13095.8|13091.8|13098.1|13094.1|13095.8|13091.8|25
1619710200000|2021-04-29 15:30:00|13096.5|13092.5|13098.9|13094.9|13099.7|13095.7|13095.8|13091.8|1
1619710500000|2021-04-29 15:35:00|13099.7|13095.7|13098.9|13094.9|13099.7|13095.7|13098.9|13094.9|0
1619710800000|2021-04-29 15:40:00|13098.1|13094.1|13095.8|13091.8|13098.1|13094.1|13095|13091|0
1619711100000|2021-04-29 15:45:00|13096.5|13092.5|13100.4|13096.4|13100.4|13096.4|13095.8|13091.8|0
1619711400000|2021-04-29 15:50:00|13099.7|13095.7|13099.7|13095.7|13100.4|13096.4|13098.9|13094.9|0
1619711700000|2021-04-29 15:55:00|13100.4|13096.4|13099.7|13095.7|13100.4|13096.4|13098.9|13094.9|1
1619712000000|2021-04-29 16:00:00|13098.9|13094.9|13100.4|13096.4|13100.4|13096.4|13098.1|13094.1|0
1619712300000|2021-04-29 16:05:00|13101.2|13097.2|13105.1|13101.1|13106.7|13102.7|13100.4|13096.4|1
1619712600000|2021-04-29 16:10:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13103.6|13099.6|2
1619712900000|2021-04-29 16:15:00|13105.1|13101.1|13106.7|13102.7|13108.3|13104.3|13104.3|13100.3|0
1619713200000|2021-04-29 16:20:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|0
1619713500000|2021-04-29 16:25:00|13105.9|13101.9|13105.1|13101.1|13108.3|13104.3|13104.3|13100.3|42
1619713800000|2021-04-29 16:30:00|13105.9|13101.9|13102|13098|13106.7|13102.7|13102|13098|1
1619714100000|2021-04-29 16:35:00|13101.2|13097.2|13106.7|13102.7|13106.7|13102.7|13101.2|13097.2|113
1619714400000|2021-04-29 16:40:00|13105.9|13101.9|13103.6|13099.6|13105.9|13101.9|13103.6|13099.6|0
1619714700000|2021-04-29 16:45:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1
1619715000000|2021-04-29 16:50:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13102.8|13098.8|0
1619715300000|2021-04-29 16:55:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|0
1619715600000|2021-04-29 17:00:00|13103.6|13099.6|13104.3|13100.3|13105.1|13101.1|13103.6|13099.6|0
1619715900000|2021-04-29 17:05:00|13103.6|13099.6|13104.3|13100.3|13104.3|13100.3|13103.6|13099.6|0
1619716200000|2021-04-29 17:10:00|13103.6|13099.6|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|1
1619716500000|2021-04-29 17:15:00|13104.3|13100.3|13105.1|13101.1|13105.9|13101.9|13104.3|13100.3|0
1619716800000|2021-04-29 17:20:00|13105.9|13101.9|13109|13105|13109|13105|13105.1|13101.1|0
1619717100000|2021-04-29 17:25:00|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1619717400000|2021-04-29 17:30:00|13109|13105|13107.5|13103.5|13109.8|13105.8|13107.5|13103.5|3
1619717700000|2021-04-29 17:35:00|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|0
1619718000000|2021-04-29 17:40:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|0
1619718300000|2021-04-29 17:45:00|13106.7|13102.7|13106.7|13102.7|13107.5|13103.5|13105.9|13101.9|0
1619718600000|2021-04-29 17:50:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.9|13101.9|0
1619718900000|2021-04-29 17:55:00|13105.9|13101.9|13107.5|13103.5|13108.3|13104.3|13105.9|13101.9|1
1619719200000|2021-04-29 18:00:00|13106.7|13102.7|13109|13105|13109|13105|13106.7|13102.7|0
1619719500000|2021-04-29 18:05:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1619719800000|2021-04-29 18:10:00|13108.3|13104.3|13110.6|13106.6|13110.6|13106.6|13108.3|13104.3|0
1619720100000|2021-04-29 18:15:00|13109.8|13105.8|13109|13105|13112.2|13108.2|13108.3|13104.3|24
1619720400000|2021-04-29 18:20:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1619720700000|2021-04-29 18:25:00|13109.8|13105.8|13109.8|13105.8|13110.6|13106.6|13109|13105|0
1619721000000|2021-04-29 18:30:00|13110.6|13106.6|13111.4|13107.4|13112.2|13108.2|13110.6|13106.6|0
1619721300000|2021-04-29 18:35:00|||||||||2
1619721600000|2021-04-29 18:40:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1619721900000|2021-04-29 18:45:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13111.4|13107.4|862
1619722200000|2021-04-29 18:50:00|13114.5|13110.5|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|15
1619722500000|2021-04-29 18:55:00|13112.9|13108.9|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|8
1619723700000|2021-04-29 19:15:00|||||||||30
1619724300000|2021-04-29 19:25:00|13116.1|13112.1|13116.8|13112.8|13116.8|13112.8|13116.1|13112.1|8
1619724900000|2021-04-29 19:35:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|21
1619725200000|2021-04-29 19:40:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.1|13112.1|14
1619725800000|2021-04-29 19:50:00|13116.1|13112.1|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|22
1619726100000|2021-04-29 19:55:00|13116.1|13112.1|13116.1|13112.1|13116.8|13112.8|13115.3|13111.3|5
1619726400000|2021-04-29 20:00:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|0
1619726700000|2021-04-29 20:05:00|13116.1|13112.1|13118.4|13114.4|13118.4|13114.4|13116.1|13112.1|8
1619727000000|2021-04-29 20:10:00|13119.2|13115.2|13120|13116|13120|13116|13119.2|13115.2|423
1619727300000|2021-04-29 20:15:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13118.4|13114.4|1
1619727600000|2021-04-29 20:20:00|13119.2|13115.2|13118.4|13114.4|13120|13116|13118.4|13114.4|0
1619728200000|2021-04-29 20:30:00|13117.6|13113.6|13116.8|13112.8|13117.6|13113.6|13116.8|13112.8|0
1619728500000|2021-04-29 20:35:00|13116.1|13112.1|13115.3|13111.3|13116.1|13112.1|13115.3|13111.3|0
1619728800000|2021-04-29 20:40:00|13114.5|13110.5|13114.5|13110.5|13115.3|13111.3|13113.7|13109.7|0
1619729100000|2021-04-29 20:45:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|1
1619729400000|2021-04-29 20:50:00|13114.5|13110.5|13115.3|13111.3|13116.1|13112.1|13114.5|13110.5|0
1619729700000|2021-04-29 20:55:00|13114.5|13110.5|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|10
1619733600000|2021-04-29 22:00:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13112.9|13108.9|0
1619734200000|2021-04-29 22:10:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1619734500000|2021-04-29 22:15:00|13114.5|13110.5|13114.5|13110.5|13114.5|13110.5|13114.5|13110.5|0
1619734800000|2021-04-29 22:20:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1619735100000|2021-04-29 22:25:00|13112.9|13108.9|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|0
1619735400000|2021-04-29 22:30:00|13111.4|13107.4|13112.9|13108.9|13114.5|13110.5|13111.4|13107.4|0
1619735700000|2021-04-29 22:35:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13112.9|13108.9|0
1619736000000|2021-04-29 22:40:00|13113.7|13109.7|13116.1|13112.1|13116.1|13112.1|13113.7|13109.7|0
1619737500000|2021-04-29 23:05:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13114.5|13110.5|0
1619738100000|2021-04-29 23:15:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1619738400000|2021-04-29 23:20:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|0
1619739000000|2021-04-29 23:30:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|0
1619739300000|2021-04-29 23:35:00|13112.9|13108.9|13114.5|13110.5|13114.5|13110.5|13112.2|13108.2|0
1619739600000|2021-04-29 23:40:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1619739900000|2021-04-29 23:45:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1619740200000|2021-04-29 23:50:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|0
1619740500000|2021-04-29 23:55:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1619740800000|2021-04-30 00:00:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|0
1619741100000|2021-04-30 00:05:00|13110.6|13106.6|13106.7|13102.7|13111.4|13107.4|13106.7|13102.7|14
1619741400000|2021-04-30 00:10:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.1|13101.1|0
1619741700000|2021-04-30 00:15:00|13106.7|13102.7|13104.3|13100.3|13106.7|13102.7|13103.6|13099.6|0
1619742000000|2021-04-30 00:20:00|13103.6|13099.6|13102|13098|13104.3|13100.3|13100.4|13096.4|1
1619742300000|2021-04-30 00:25:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|0
1619742600000|2021-04-30 00:30:00|13102|13098|13102|13098|13102|13098|13102|13098|0
1619743500000|2021-04-30 00:45:00|13101.2|13097.2|13100.4|13096.4|13102|13098|13098.9|13094.9|0
1619743800000|2021-04-30 00:50:00|13099.7|13095.7|13102|13098|13102|13098|13098.9|13094.9|1
1619744100000|2021-04-30 00:55:00|13101.2|13097.2|13102|13098|13102|13098|13100.4|13096.4|0
1619744400000|2021-04-30 01:00:00|13102.8|13098.8|13105.1|13101.1|13105.1|13101.1|13102|13098|2
1619744700000|2021-04-30 01:05:00|13104.3|13100.3|13104.3|13100.3|13105.1|13101.1|13102.8|13098.8|0
1619745000000|2021-04-30 01:10:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13102|13098|0
1619745300000|2021-04-30 01:15:00|13102.8|13098.8|13104.3|13100.3|13105.1|13101.1|13102.8|13098.8|0
1619745600000|2021-04-30 01:20:00|13105.1|13101.1|13106.7|13102.7|13107.5|13103.5|13104.3|13100.3|0
1619745900000|2021-04-30 01:25:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13105.9|13101.9|0
1619746200000|2021-04-30 01:30:00|13105.9|13101.9|13106.7|13102.7|13107.5|13103.5|13105.1|13101.1|0
1619747100000|2021-04-30 01:45:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|0
1619747400000|2021-04-30 01:50:00|13105.1|13101.1|13105.1|13101.1|13105.9|13101.9|13103.6|13099.6|0
1619747700000|2021-04-30 01:55:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|0
1619748000000|2021-04-30 02:00:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1619748300000|2021-04-30 02:05:00|13105.9|13101.9|13105.9|13101.9|13106.7|13102.7|13105.1|13101.1|0
1619748600000|2021-04-30 02:10:00|13106.7|13102.7|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|0
1619748900000|2021-04-30 02:15:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13105.9|13101.9|0
1619749500000|2021-04-30 02:25:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|0
1619749800000|2021-04-30 02:30:00|13104.3|13100.3|13105.1|13101.1|13105.1|13101.1|13103.6|13099.6|0
1619750100000|2021-04-30 02:35:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1619750400000|2021-04-30 02:40:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|1
1619750700000|2021-04-30 02:45:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.9|13101.9|0
1619751000000|2021-04-30 02:50:00|13105.9|13101.9|13108.3|13104.3|13108.3|13104.3|13105.1|13101.1|0
1619751300000|2021-04-30 02:55:00|13109|13105|13106.7|13102.7|13109|13105|13106.7|13102.7|0
1619751600000|2021-04-30 03:00:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13106.7|13102.7|0
1619751900000|2021-04-30 03:05:00|13106.7|13102.7|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1619752500000|2021-04-30 03:15:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13106.7|13102.7|0
1619752800000|2021-04-30 03:20:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|0
1619753700000|2021-04-30 03:35:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1619754000000|2021-04-30 03:40:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1619754300000|2021-04-30 03:45:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13106.7|13102.7|0
1619754600000|2021-04-30 03:50:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13106.7|13102.7|0
1619754900000|2021-04-30 03:55:00|13106.7|13102.7|13107.5|13103.5|13107.5|13103.5|13106.7|13102.7|0
1619755200000|2021-04-30 04:00:00|13106.7|13102.7|13106.7|13102.7|13107.5|13103.5|13106.7|13102.7|0
1619755500000|2021-04-30 04:05:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13106.7|13102.7|0
1619755800000|2021-04-30 04:10:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13109|13105|1
1619756100000|2021-04-30 04:15:00|13109|13105|13109|13105|13109.8|13105.8|13109|13105|0
1619756400000|2021-04-30 04:20:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13109|13105|0
1619756700000|2021-04-30 04:25:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|0
1619757000000|2021-04-30 04:30:00|13109|13105|13109.8|13105.8|13110.6|13106.6|13109|13105|3
1619757300000|2021-04-30 04:35:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109.8|13105.8|0
1619757900000|2021-04-30 04:45:00|13109.8|13105.8|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|2
1619758200000|2021-04-30 04:50:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13109|13105|0
1619758500000|2021-04-30 04:55:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1619758800000|2021-04-30 05:00:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|1
1619759100000|2021-04-30 05:05:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1619759400000|2021-04-30 05:10:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|16
1619759700000|2021-04-30 05:15:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13106.7|13102.7|0
1619760000000|2021-04-30 05:20:00|13106.7|13102.7|13108.3|13104.3|13108.3|13104.3|13106.7|13102.7|0
1619760300000|2021-04-30 05:25:00|13109|13105|13109|13105|13109|13105|13109|13105|16
1619760600000|2021-04-30 05:30:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|0
1619760900000|2021-04-30 05:35:00|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|0
1619761200000|2021-04-30 05:40:00|13109|13105|13110.6|13106.6|13111.4|13107.4|13108.3|13104.3|0
1619761500000|2021-04-30 05:45:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|3
1619761800000|2021-04-30 05:50:00|13111.4|13107.4|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|68
1619762100000|2021-04-30 05:55:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|0
1619762400000|2021-04-30 06:00:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1619762700000|2021-04-30 06:05:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|0
1619763000000|2021-04-30 06:10:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13108.3|13104.3|0
1619763300000|2021-04-30 06:15:00|13110.6|13106.6|13112.2|13108.2|13114.5|13110.5|13109.8|13105.8|0
1619763600000|2021-04-30 06:20:00|13114.5|13110.5|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|8
1619763900000|2021-04-30 06:25:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|0
1619764200000|2021-04-30 06:30:00|13114.5|13110.5|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1619764500000|2021-04-30 06:35:00|13113.7|13109.7|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|0
1619764800000|2021-04-30 06:40:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|0
1619765100000|2021-04-30 06:45:00|13116.8|13112.8|13117.6|13113.6|13117.6|13113.6|13116.1|13112.1|5
1619765700000|2021-04-30 06:55:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|4
1619766000000|2021-04-30 07:00:00|13116.8|13112.8|13114.5|13110.5|13117.6|13113.6|13114.5|13110.5|50
1619766300000|2021-04-30 07:05:00|13113.7|13109.7|13111.4|13107.4|13114.5|13110.5|13111.4|13107.4|8
1619766600000|2021-04-30 07:10:00|13112.2|13108.2|13114.5|13110.5|13114.5|13110.5|13111.4|13107.4|0
1619766900000|2021-04-30 07:15:00|13115.3|13111.3|13116.1|13112.1|13116.8|13112.8|13115.3|13111.3|0
1619767200000|2021-04-30 07:20:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.1|13112.1|0
1619767500000|2021-04-30 07:25:00|13116.1|13112.1|13114.5|13110.5|13116.8|13112.8|13114.5|13110.5|0
1619767800000|2021-04-30 07:30:00|13115.3|13111.3|13112.9|13108.9|13115.3|13111.3|13112.2|13108.2|4
1619768100000|2021-04-30 07:35:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|1
1619768400000|2021-04-30 07:40:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|0
1619768700000|2021-04-30 07:45:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1619769000000|2021-04-30 07:50:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13110.6|13106.6|0
1619769300000|2021-04-30 07:55:00|13112.2|13108.2|13112.9|13108.9|13113.7|13109.7|13111.4|13107.4|0
1619769600000|2021-04-30 08:00:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13111.4|13107.4|0
1619769900000|2021-04-30 08:05:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|0
1619770200000|2021-04-30 08:10:00|13114.5|13110.5|13111.4|13107.4|13114.5|13110.5|13111.4|13107.4|16
1619770500000|2021-04-30 08:15:00|13112.2|13108.2|13112.9|13108.9|13113.7|13109.7|13111.4|13107.4|2
1619770800000|2021-04-30 08:20:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|0
1619771100000|2021-04-30 08:25:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|1
1619771400000|2021-04-30 08:30:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|0
1619771700000|2021-04-30 08:35:00|13112.2|13108.2|13114.5|13110.5|13114.5|13110.5|13111.4|13107.4|1
1619772000000|2021-04-30 08:40:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13112.2|13108.2|1
1619772300000|2021-04-30 08:45:00|13113.7|13109.7|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|1
1619772600000|2021-04-30 08:50:00|13112.9|13108.9|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1619772900000|2021-04-30 08:55:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1619773200000|2021-04-30 09:00:00|13112.2|13108.2|13109.8|13105.8|13112.9|13108.9|13109.8|13105.8|0
1619773500000|2021-04-30 09:05:00|13110.6|13106.6|13110.6|13106.6|13111.4|13107.4|13109.8|13105.8|1
1619773800000|2021-04-30 09:10:00|13109.8|13105.8|13108.3|13104.3|13111.4|13107.4|13107.5|13103.5|0
1619774100000|2021-04-30 09:15:00|||||||||1
1619774400000|2021-04-30 09:20:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|1
1619774700000|2021-04-30 09:25:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|1
1619775000000|2021-04-30 09:30:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1619775600000|2021-04-30 09:40:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13108.3|13104.3|0
1619776200000|2021-04-30 09:50:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13106.7|13102.7|0
1619776500000|2021-04-30 09:55:00|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|0
1619776800000|2021-04-30 10:00:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|0
1619777100000|2021-04-30 10:05:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1619777400000|2021-04-30 10:10:00|13110.6|13106.6|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1619777700000|2021-04-30 10:15:00|13111.4|13107.4|13109|13105|13111.4|13107.4|13109|13105|0
1619778000000|2021-04-30 10:20:00|13109.8|13105.8|13111.4|13107.4|13111.4|13107.4|13109|13105|0
1619778300000|2021-04-30 10:25:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13111.4|13107.4|0
1619778600000|2021-04-30 10:30:00|13111.4|13107.4|13112.9|13108.9|13113.7|13109.7|13111.4|13107.4|3
1619778900000|2021-04-30 10:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|1
1619779500000|2021-04-30 10:45:00|13114.5|13110.5|13114.5|13110.5|13115.3|13111.3|13114.5|13110.5|4
1619779800000|2021-04-30 10:50:00|13115.3|13111.3|13115.3|13111.3|13116.1|13112.1|13115.3|13111.3|0
1619780100000|2021-04-30 10:55:00|13114.5|13110.5|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|1
1619780400000|2021-04-30 11:00:00|13115.3|13111.3|13116.1|13112.1|13116.8|13112.8|13115.3|13111.3|0
1619780700000|2021-04-30 11:05:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|0
1619781000000|2021-04-30 11:10:00|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|0
1619781600000|2021-04-30 11:20:00|13115.3|13111.3|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|0
1619781900000|2021-04-30 11:25:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13112.9|13108.9|0
1619782200000|2021-04-30 11:30:00|13112.9|13108.9|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|0
1619782500000|2021-04-30 11:35:00|13111.4|13107.4|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1619782800000|2021-04-30 11:40:00|13110.6|13106.6|13112.2|13108.2|13112.9|13108.9|13110.6|13106.6|0
1619783100000|2021-04-30 11:45:00|13111.4|13107.4|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1619783400000|2021-04-30 11:50:00|13110.6|13106.6|13110.6|13106.6|13111.4|13107.4|13110.6|13106.6|0
1619783700000|2021-04-30 11:55:00|13111.4|13107.4|13114.5|13110.5|13114.5|13110.5|13111.4|13107.4|0
1619784000000|2021-04-30 12:00:00|13113.7|13109.7|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|0
1619784300000|2021-04-30 12:05:00|13112.9|13108.9|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|1
1619784600000|2021-04-30 12:10:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1619784900000|2021-04-30 12:15:00|13112.2|13108.2|13112.2|13108.2|13114.5|13110.5|13110.6|13106.6|1
1619785200000|2021-04-30 12:20:00|13114.5|13110.5|13117.6|13113.6|13117.6|13113.6|13114.5|13110.5|18
1619785500000|2021-04-30 12:25:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|0
1619785800000|2021-04-30 12:30:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13111.4|13107.4|16
1619786100000|2021-04-30 12:35:00|13115.3|13111.3|13117.6|13113.6|13117.6|13113.6|13115.3|13111.3|0
1619786400000|2021-04-30 12:40:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|0
1619786700000|2021-04-30 12:45:00|13114.5|13110.5|13114.5|13110.5|13115.3|13111.3|13112.9|13108.9|0
1619787000000|2021-04-30 12:50:00|13115.3|13111.3|13114.5|13110.5|13116.8|13112.8|13112.9|13108.9|0
1619787300000|2021-04-30 12:55:00|13115.3|13111.3|13113.7|13109.7|13116.1|13112.1|13110.6|13106.6|0
1619787600000|2021-04-30 13:00:00|13114.5|13110.5|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|0
1619787900000|2021-04-30 13:05:00|13116.8|13112.8|13116.8|13112.8|13117.6|13113.6|13116.1|13112.1|0
1619788200000|2021-04-30 13:10:00|13116.1|13112.1|13117.6|13113.6|13117.6|13113.6|13114.5|13110.5|0
1619788500000|2021-04-30 13:15:00|13118.4|13114.4|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|0
1619788800000|2021-04-30 13:20:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|1
1619789100000|2021-04-30 13:25:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|23
1619789400000|2021-04-30 13:30:00|13120|13116|13120|13116|13120.8|13116.8|13119.2|13115.2|6
1619789700000|2021-04-30 13:35:00|13118.4|13114.4|13117.6|13113.6|13120|13116|13116.1|13112.1|4
1619790000000|2021-04-30 13:40:00|13118.4|13114.4|13114.5|13110.5|13118.4|13114.4|13114.5|13110.5|0
1619790300000|2021-04-30 13:45:00|13115.3|13111.3|13108.3|13104.3|13117.6|13113.6|13108.3|13104.3|5
1619790600000|2021-04-30 13:50:00|13109|13105|13111.4|13107.4|13111.4|13107.4|13106.7|13102.7|4
1619790900000|2021-04-30 13:55:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109.8|13105.8|1
1619791200000|2021-04-30 14:00:00|13111.4|13107.4|13105.9|13101.9|13111.4|13107.4|13105.1|13101.1|211
1619791500000|2021-04-30 14:05:00|13105.1|13101.1|13112.2|13108.2|13112.9|13108.9|13103.6|13099.6|27
1619791800000|2021-04-30 14:10:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13109.8|13105.8|7
1619792100000|2021-04-30 14:15:00|13111.4|13107.4|13116.1|13112.1|13116.8|13112.8|13111.4|13107.4|1
1619792400000|2021-04-30 14:20:00|13116.8|13112.8|13118.4|13114.4|13120|13116|13116.1|13112.1|12
1619792700000|2021-04-30 14:25:00|13117.6|13113.6|13117.6|13113.6|13119.2|13115.2|13116.8|13112.8|0
1619793000000|2021-04-30 14:30:00|13116.8|13112.8|13121.5|13117.5|13122.3|13118.3|13116.8|13112.8|15
1619793300000|2021-04-30 14:35:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13120|13116|8
1619793600000|2021-04-30 14:40:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120|13116|3
1619793900000|2021-04-30 14:45:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|23
1619794200000|2021-04-30 14:50:00|13121.5|13117.5|13118.4|13114.4|13123.1|13119.1|13115.3|13111.3|12
1619794500000|2021-04-30 14:55:00|13119.2|13115.2|13116.8|13112.8|13120|13116|13116.8|13112.8|3
1619794800000|2021-04-30 15:00:00|13117.6|13113.6|13116.8|13112.8|13120|13116|13116.8|13112.8|64
1619795100000|2021-04-30 15:05:00|13118.4|13114.4|13120|13116|13120|13116|13116.8|13112.8|15
1619795400000|2021-04-30 15:10:00|13120.8|13116.8|13120|13116|13123.1|13119.1|13120|13116|18
1619795700000|2021-04-30 15:15:00|13119.2|13115.2|13118.4|13114.4|13120.8|13116.8|13117.6|13113.6|1
1619796000000|2021-04-30 15:20:00|13117.6|13113.6|13118.4|13114.4|13119.2|13115.2|13116.8|13112.8|0
1619796300000|2021-04-30 15:25:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|1
1619796600000|2021-04-30 15:30:00|13120|13116|13120|13116|13120.8|13116.8|13118.4|13114.4|0
1619796900000|2021-04-30 15:35:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|0
1619797200000|2021-04-30 15:40:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1619797500000|2021-04-30 15:45:00|13120.8|13116.8|13121.5|13117.5|13122.3|13118.3|13120.8|13116.8|0
1619797800000|2021-04-30 15:50:00|13122.3|13118.3|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619798100000|2021-04-30 15:55:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619798400000|2021-04-30 16:00:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1619798700000|2021-04-30 16:05:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1619799300000|2021-04-30 16:15:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1619799600000|2021-04-30 16:20:00|13122.3|13118.3|13120.8|13116.8|13122.3|13118.3|13120|13116|0
1619799900000|2021-04-30 16:25:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|0
1619800200000|2021-04-30 16:30:00|13122.3|13118.3|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1619800500000|2021-04-30 16:35:00|13122.3|13118.3|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2
1619800800000|2021-04-30 16:40:00|13122.3|13118.3|13122.3|13118.3|13123.1|13119.1|13121.5|13117.5|0
1619801100000|2021-04-30 16:45:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|0
1619801700000|2021-04-30 16:55:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|1
1619802300000|2021-04-30 17:05:00|13126.2|13122.2|13127|13123|13127.8|13123.8|13126.2|13122.2|1
1619802600000|2021-04-30 17:10:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|1
1619802900000|2021-04-30 17:15:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13125.4|13121.4|0
1619803500000|2021-04-30 17:25:00|13126.2|13122.2|13126.2|13122.2|13127|13123|13125.4|13121.4|0
1619803800000|2021-04-30 17:30:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|0
1619804100000|2021-04-30 17:35:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13123.1|13119.1|86
1619804400000|2021-04-30 17:40:00|13123.9|13119.9|13125.4|13121.4|13126.2|13122.2|13123.9|13119.9|118
1619804700000|2021-04-30 17:45:00|13124.7|13120.7|13123.9|13119.9|13125.4|13121.4|13123.9|13119.9|0
1619805000000|2021-04-30 17:50:00|13124.7|13120.7|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1619805300000|2021-04-30 17:55:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13123.9|13119.9|1
1619805600000|2021-04-30 18:00:00|13124.7|13120.7|13125.4|13121.4|13126.2|13122.2|13124.7|13120.7|0
1619805900000|2021-04-30 18:05:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|3
1619806200000|2021-04-30 18:10:00|13127|13123|13127|13123|13127|13123|13125.4|13121.4|0
1619806500000|2021-04-30 18:15:00|13126.2|13122.2|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|6
1619806800000|2021-04-30 18:20:00|13124.7|13120.7|13122.3|13118.3|13124.7|13120.7|13122.3|13118.3|17
1619807100000|2021-04-30 18:25:00|13123.1|13119.1|13120.8|13116.8|13123.1|13119.1|13120.8|13116.8|0
1619807400000|2021-04-30 18:30:00|13121.5|13117.5|13117.6|13113.6|13121.5|13117.5|13117.6|13113.6|6
1619807700000|2021-04-30 18:35:00|13118.4|13114.4|13120|13116|13120|13116|13116.8|13112.8|124
1619808000000|2021-04-30 18:40:00|13119.2|13115.2|13122.3|13118.3|13122.3|13118.3|13119.2|13115.2|1
1619808300000|2021-04-30 18:45:00|13123.1|13119.1|13118.4|13114.4|13123.1|13119.1|13117.6|13113.6|0
1619808600000|2021-04-30 18:50:00|13120|13116|13118.4|13114.4|13120.8|13116.8|13116.8|13112.8|0
1619808900000|2021-04-30 18:55:00|13117.6|13113.6|13121.5|13117.5|13122.3|13118.3|13117.6|13113.6|256
1619809200000|2021-04-30 19:00:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120|13116|19
1619809500000|2021-04-30 19:05:00|13122.3|13118.3|13120.8|13116.8|13122.3|13118.3|13120.8|13116.8|0
1619809800000|2021-04-30 19:10:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13120.8|13116.8|0
1619810100000|2021-04-30 19:15:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1619810400000|2021-04-30 19:20:00|13123.1|13119.1|13120.8|13116.8|13123.9|13119.9|13120.8|13116.8|2
1619810700000|2021-04-30 19:25:00|13121.5|13117.5|13119.2|13115.2|13121.5|13117.5|13119.2|13115.2|1
1619811000000|2021-04-30 19:30:00|13120|13116|13123.1|13119.1|13123.1|13119.1|13120|13116|0
1619811300000|2021-04-30 19:35:00|13122.3|13118.3|13124.7|13120.7|13125.4|13121.4|13122.3|13118.3|484
1619811600000|2021-04-30 19:40:00|13125.4|13121.4|13125.4|13121.4|13127|13123|13124.7|13120.7|204
1619811900000|2021-04-30 19:45:00|13126.2|13122.2|13122.3|13118.3|13126.2|13122.2|13122.3|13118.3|171
1619812200000|2021-04-30 19:50:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13120.8|13116.8|1
1619812500000|2021-04-30 19:55:00|13122.3|13118.3|13129.3|13125.3|13129.3|13125.3|13122.3|13118.3|1
1619812800000|2021-04-30 20:00:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13127|13123|15
1619813100000|2021-04-30 20:05:00|13128.6|13124.6|13128.6|13124.6|13129.3|13125.3|13127.8|13123.8|0
1619813400000|2021-04-30 20:10:00|13127.8|13123.8|13126.2|13122.2|13128.6|13124.6|13126.2|13122.2|1
1619813700000|2021-04-30 20:15:00|13127|13123|13128.6|13124.6|13129.3|13125.3|13125.4|13121.4|1
1619814000000|2021-04-30 20:20:00|13129.3|13125.3|13128.6|13124.6|13129.3|13125.3|13128.6|13124.6|2
1619814300000|2021-04-30 20:25:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1
1619814600000|2021-04-30 20:30:00|13128.6|13124.6|13128.6|13124.6|13129.3|13125.3|13128.6|13124.6|0
1619814900000|2021-04-30 20:35:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|0
1619815200000|2021-04-30 20:40:00|13130.1|13126.1|13130.1|13126.1|13131.7|13127.7|13130.1|13126.1|1
1619815500000|2021-04-30 20:45:00|13130.9|13126.9|13130.9|13126.9|13131.7|13127.7|13130.1|13126.1|0
1619815800000|2021-04-30 20:50:00|13130.1|13126.1|13131.7|13127.7|13131.7|13127.7|13130.1|13126.1|0
1619816100000|2021-04-30 20:55:00|13132.5|13128.5|13128.6|13124.6|13132.5|13128.5|13128.6|13124.6|19
1619992800000|2021-05-02 22:00:00|13122.3|13118.3|13114.5|13110.5|13122.3|13118.3|13114.5|13110.5|19
1619993100000|2021-05-02 22:05:00|13115.3|13111.3|13118.4|13114.4|13119.2|13115.2|13115.3|13111.3|108
1619993700000|2021-05-02 22:15:00|13120|13116|13120|13116|13120|13116|13119.2|13115.2|1
1619994000000|2021-05-02 22:20:00|13119.2|13115.2|13120|13116|13120|13116|13119.2|13115.2|0
1619994900000|2021-05-02 22:35:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1
1619995200000|2021-05-02 22:40:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1619995500000|2021-05-02 22:45:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619997000000|2021-05-02 23:10:00|13123.1|13119.1|13125.4|13121.4|13125.4|13121.4|13123.1|13119.1|20
1619997300000|2021-05-02 23:15:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13123.9|13119.9|0
1619998200000|2021-05-02 23:30:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|0
1619999700000|2021-05-02 23:55:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1620000000000|2021-05-03 00:00:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|1
1620000600000|2021-05-03 00:10:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|1
1620000900000|2021-05-03 00:15:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13117.6|13113.6|0
1620001200000|2021-05-03 00:20:00|13118.4|13114.4|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|0
1620001800000|2021-05-03 00:30:00|13118.4|13114.4|13116.8|13112.8|13119.2|13115.2|13116.8|13112.8|0
1620002100000|2021-05-03 00:35:00|13116.1|13112.1|13113.7|13109.7|13116.1|13112.1|13113.7|13109.7|64
1620002400000|2021-05-03 00:40:00|13112.9|13108.9|13114.5|13110.5|13114.5|13110.5|13112.9|13108.9|0
1620002700000|2021-05-03 00:45:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13112.9|13108.9|1
1620003300000|2021-05-03 00:55:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1620003600000|2021-05-03 01:00:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620003900000|2021-05-03 01:05:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|0
1620004200000|2021-05-03 01:10:00|||||||||30
1620004500000|2021-05-03 01:15:00|13112.9|13108.9|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|0
1620004800000|2021-05-03 01:20:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1620005400000|2021-05-03 01:30:00|13114.5|13110.5|13116.1|13112.1|13116.1|13112.1|13114.5|13110.5|38
1620005700000|2021-05-03 01:35:00|13116.8|13112.8|13116.1|13112.1|13116.8|13112.8|13116.1|13112.1|0
1620006600000|2021-05-03 01:50:00|13116.8|13112.8|13116.1|13112.1|13116.8|13112.8|13116.1|13112.1|0
1620007200000|2021-05-03 02:00:00|13116.8|13112.8|13119.2|13115.2|13120|13116|13116.8|13112.8|2
1620007500000|2021-05-03 02:05:00|13120|13116|13120|13116|13120|13116|13120|13116|0
1620007800000|2021-05-03 02:10:00|13120.8|13116.8|13120|13116|13120.8|13116.8|13120|13116|0
1620008100000|2021-05-03 02:15:00|13120.8|13116.8|13120.8|13116.8|13121.5|13117.5|13120.8|13116.8|0
1620008400000|2021-05-03 02:20:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1620008700000|2021-05-03 02:25:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1620009600000|2021-05-03 02:40:00|13121.5|13117.5|13119.2|13115.2|13121.5|13117.5|13119.2|13115.2|1
1620009900000|2021-05-03 02:45:00|13120|13116|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1620010200000|2021-05-03 02:50:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1620010500000|2021-05-03 02:55:00|13120|13116|13120|13116|13120.8|13116.8|13119.2|13115.2|0
1620010800000|2021-05-03 03:00:00|13120.8|13116.8|13119.2|13115.2|13120.8|13116.8|13119.2|13115.2|0
1620011100000|2021-05-03 03:05:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1620012000000|2021-05-03 03:20:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1620013200000|2021-05-03 03:40:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13120.8|13116.8|0
1620016200000|2021-05-03 04:30:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1620016500000|2021-05-03 04:35:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1620018600000|2021-05-03 05:10:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|1
1620018900000|2021-05-03 05:15:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1620019200000|2021-05-03 05:20:00|13120|13116|13120|13116|13120.8|13116.8|13119.2|13115.2|1
1620019800000|2021-05-03 05:30:00|13119.2|13115.2|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1620020100000|2021-05-03 05:35:00|13120|13116|13120|13116|13120.8|13116.8|13120|13116|0
1620020400000|2021-05-03 05:40:00|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|13120.8|13116.8|1
1620021300000|2021-05-03 05:55:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1620021600000|2021-05-03 06:00:00|13120|13116|13117.6|13113.6|13120.8|13116.8|13117.6|13113.6|1
1620021900000|2021-05-03 06:05:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|6
1620022500000|2021-05-03 06:15:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1620022800000|2021-05-03 06:20:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|2
1620023100000|2021-05-03 06:25:00|||||||||14
1620023400000|2021-05-03 06:30:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|22
1620023700000|2021-05-03 06:35:00|13125.4|13121.4|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1620024000000|2021-05-03 06:40:00|13126.2|13122.2|13125.4|13121.4|13126.2|13122.2|13125.4|13121.4|0
1620024300000|2021-05-03 06:45:00|13126.2|13122.2|13125.4|13121.4|13126.2|13122.2|13124.7|13120.7|0
1620024600000|2021-05-03 06:50:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|0
1620024900000|2021-05-03 06:55:00|13125.4|13121.4|13125.4|13121.4|13126.2|13122.2|13124.7|13120.7|0
1620025200000|2021-05-03 07:00:00|13124.7|13120.7|13125.4|13121.4|13126.2|13122.2|13124.7|13120.7|0
1620025500000|2021-05-03 07:05:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|3
1620025800000|2021-05-03 07:10:00|13126.2|13122.2|13127|13123|13127|13123|13125.4|13121.4|0
1620026100000|2021-05-03 07:15:00|13127.8|13123.8|13127|13123|13127.8|13123.8|13127|13123|0
1620026400000|2021-05-03 07:20:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13123.9|13119.9|0
1620026700000|2021-05-03 07:25:00|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|13123.9|13119.9|0
1620027000000|2021-05-03 07:30:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|0
1620027300000|2021-05-03 07:35:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|0
1620027600000|2021-05-03 07:40:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|2
1620027900000|2021-05-03 07:45:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|0
1620028200000|2021-05-03 07:50:00|13120.8|13116.8|13116.8|13112.8|13120.8|13116.8|13116.1|13112.1|2
1620028500000|2021-05-03 07:55:00|13116.1|13112.1|13112.9|13108.9|13116.8|13112.8|13112.2|13108.2|4
1620028800000|2021-05-03 08:00:00|13112.2|13108.2|13112.9|13108.9|13113.7|13109.7|13112.2|13108.2|1
1620029100000|2021-05-03 08:05:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|31
1620029400000|2021-05-03 08:10:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13108.3|13104.3|6
1620029700000|2021-05-03 08:15:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13108.3|13104.3|0
1620030000000|2021-05-03 08:20:00|13108.3|13104.3|13108.3|13104.3|13109|13105|13108.3|13104.3|10
1620030300000|2021-05-03 08:25:00|13109|13105|13108.3|13104.3|13109|13105|13107.5|13103.5|0
1620030600000|2021-05-03 08:30:00|13107.5|13103.5|13108.3|13104.3|13108.3|13104.3|13107.5|13103.5|1
1620030900000|2021-05-03 08:35:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|26
1620031200000|2021-05-03 08:40:00|13103.6|13099.6|13103.6|13099.6|13104.3|13100.3|13103.6|13099.6|0
1620031500000|2021-05-03 08:45:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|40
1620032100000|2021-05-03 08:55:00|13102|13098|13100.4|13096.4|13102|13098|13100.4|13096.4|51
1620032700000|2021-05-03 09:05:00|13101.2|13097.2|13101.2|13097.2|13102|13098|13100.4|13096.4|0
1620033000000|2021-05-03 09:10:00|13102|13098|13101.2|13097.2|13102|13098|13101.2|13097.2|0
1620033300000|2021-05-03 09:15:00|13102.8|13098.8|13103.6|13099.6|13103.6|13099.6|13102.8|13098.8|12
1620033600000|2021-05-03 09:20:00|13105.1|13101.1|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|1
1620033900000|2021-05-03 09:25:00|13104.3|13100.3|13104.3|13100.3|13105.1|13101.1|13103.6|13099.6|2
1620034200000|2021-05-03 09:30:00|13105.1|13101.1|13107.5|13103.5|13108.3|13104.3|13104.3|13100.3|0
1620034500000|2021-05-03 09:35:00|13108.3|13104.3|13106.7|13102.7|13108.3|13104.3|13105.9|13101.9|2
1620034800000|2021-05-03 09:40:00|||||||||3
1620035100000|2021-05-03 09:45:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13106.7|13102.7|0
1620035400000|2021-05-03 09:50:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13106.7|13102.7|0
1620035700000|2021-05-03 09:55:00|13108.3|13104.3|13108.3|13104.3|13109.8|13105.8|13107.5|13103.5|0
1620036000000|2021-05-03 10:00:00|13107.5|13103.5|13109.8|13105.8|13109.8|13105.8|13106.7|13102.7|39
1620036300000|2021-05-03 10:05:00|13110.6|13106.6|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|50
1620036600000|2021-05-03 10:10:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|2
1620036900000|2021-05-03 10:15:00|13110.6|13106.6|13112.2|13108.2|13112.9|13108.9|13110.6|13106.6|0
1620037200000|2021-05-03 10:20:00|13109.8|13105.8|13108.3|13104.3|13110.6|13106.6|13108.3|13104.3|4
1620037500000|2021-05-03 10:25:00|13107.5|13103.5|13108.3|13104.3|13109.8|13105.8|13106.7|13102.7|2
1620037800000|2021-05-03 10:30:00|13107.5|13103.5|13108.3|13104.3|13109.8|13105.8|13107.5|13103.5|3
1620038100000|2021-05-03 10:35:00|13109|13105|13109.8|13105.8|13109.8|13105.8|13109|13105|0
1620038400000|2021-05-03 10:40:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109.8|13105.8|0
1620038700000|2021-05-03 10:45:00|13111.4|13107.4|13114.5|13110.5|13116.1|13112.1|13111.4|13107.4|16
1620039000000|2021-05-03 10:50:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13112.9|13108.9|1
1620039300000|2021-05-03 10:55:00|13114.5|13110.5|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|16
1620039600000|2021-05-03 11:00:00|13111.4|13107.4|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1620039900000|2021-05-03 11:05:00|13110.6|13106.6|13112.9|13108.9|13112.9|13108.9|13109.8|13105.8|2
1620040200000|2021-05-03 11:10:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13111.4|13107.4|0
1620040500000|2021-05-03 11:15:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13111.4|13107.4|1
1620040800000|2021-05-03 11:20:00|13114.5|13110.5|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|0
1620041100000|2021-05-03 11:25:00|13114.5|13110.5|13110.6|13106.6|13115.3|13111.3|13109.8|13105.8|0
1620041400000|2021-05-03 11:30:00|13111.4|13107.4|13115.3|13111.3|13116.1|13112.1|13111.4|13107.4|7
1620041700000|2021-05-03 11:35:00|13114.5|13110.5|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|0
1620042000000|2021-05-03 11:40:00|13113.7|13109.7|13114.5|13110.5|13115.3|13111.3|13112.9|13108.9|1
1620042300000|2021-05-03 11:45:00|13113.7|13109.7|13112.9|13108.9|13114.5|13110.5|13111.4|13107.4|0
1620042600000|2021-05-03 11:50:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1620042900000|2021-05-03 11:55:00|13112.9|13108.9|13114.5|13110.5|13116.1|13112.1|13112.9|13108.9|1
1620043200000|2021-05-03 12:00:00|13115.3|13111.3|13112.9|13108.9|13116.1|13112.1|13112.2|13108.2|1
1620043500000|2021-05-03 12:05:00|13112.2|13108.2|13108.3|13104.3|13112.2|13108.2|13108.3|13104.3|1
1620043800000|2021-05-03 12:10:00|13109|13105|13107.5|13103.5|13109.8|13105.8|13106.7|13102.7|0
1620044100000|2021-05-03 12:15:00|13108.3|13104.3|13108.3|13104.3|13108.3|13104.3|13105.9|13101.9|1
1620044400000|2021-05-03 12:20:00|13109|13105|13116.1|13112.1|13116.1|13112.1|13109|13105|1
1620044700000|2021-05-03 12:25:00|13116.8|13112.8|13120|13116|13120|13116|13116.1|13112.1|1
1620045000000|2021-05-03 12:30:00|13119.2|13115.2|13119.2|13115.2|13122.3|13118.3|13119.2|13115.2|2
1620045300000|2021-05-03 12:35:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1620045600000|2021-05-03 12:40:00|13120.8|13116.8|13128.6|13124.6|13128.6|13124.6|13120.8|13116.8|58
1620045900000|2021-05-03 12:45:00|13129.3|13125.3|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|1
1620046200000|2021-05-03 12:50:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.1|13126.1|0
1620046500000|2021-05-03 12:55:00|13131.7|13127.7|13131.7|13127.7|13132.5|13128.5|13130.9|13126.9|0
1620046800000|2021-05-03 13:00:00|13132.5|13128.5|13131.7|13127.7|13132.5|13128.5|13130.1|13126.1|0
1620047100000|2021-05-03 13:05:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|0
1620047400000|2021-05-03 13:10:00|13130.1|13126.1|13128.6|13124.6|13131.7|13127.7|13127.8|13123.8|76
1620047700000|2021-05-03 13:15:00|13129.3|13125.3|13129.3|13125.3|13130.1|13126.1|13127.8|13123.8|1251
1620048000000|2021-05-03 13:20:00|13128.6|13124.6|13128.6|13124.6|13130.1|13126.1|13127.8|13123.8|36
1620048300000|2021-05-03 13:25:00|13129.3|13125.3|13130.1|13126.1|13130.9|13126.9|13129.3|13125.3|0
1620048600000|2021-05-03 13:30:00|13130.9|13126.9|13127|13123|13134|13130|13127|13123|243
1620048900000|2021-05-03 13:35:00|13127.8|13123.8|13130.1|13126.1|13131.7|13127.7|13127|13123|0
1620049200000|2021-05-03 13:40:00|13129.3|13125.3|13128.6|13124.6|13129.3|13125.3|13127.8|13123.8|2
1620049500000|2021-05-03 13:45:00|13127.8|13123.8|13128.6|13124.6|13130.1|13126.1|13127.8|13123.8|0
1620049800000|2021-05-03 13:50:00|13127.8|13123.8|13127.8|13123.8|13128.6|13124.6|13126.2|13122.2|1
1620050100000|2021-05-03 13:55:00|13128.6|13124.6|13134.8|13130.8|13135.6|13131.6|13127|13123|111
1620050400000|2021-05-03 14:00:00|13139.5|13135.5|13158.3|13154.3|13160.6|13156.6|13138.7|13134.7|1331
1620050700000|2021-05-03 14:05:00|13159|13155|13152|13148|13159.8|13155.8|13150.4|13146.4|27
1620051000000|2021-05-03 14:10:00|13151.2|13147.2|13155.1|13151.1|13155.9|13151.9|13151.2|13147.2|17
1620051300000|2021-05-03 14:15:00|13154.3|13150.3|13159.8|13155.8|13161.4|13157.4|13154.3|13150.3|13
1620051600000|2021-05-03 14:20:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13158.3|13154.3|0
1620051900000|2021-05-03 14:25:00|13159|13155|13163.7|13159.7|13163.7|13159.7|13159|13155|2
1620052200000|2021-05-03 14:30:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13163.7|13159.7|1103
1620052500000|2021-05-03 14:35:00|13166.8|13162.8|13162.9|13158.9|13167.6|13163.6|13161.4|13157.4|922
1620052800000|2021-05-03 14:40:00|13163.7|13159.7|13157.5|13153.5|13163.7|13159.7|13156.7|13152.7|0
1620053100000|2021-05-03 14:45:00|13158.3|13154.3|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|5
1620053400000|2021-05-03 14:50:00|13157.5|13153.5|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|0
1620053700000|2021-05-03 14:55:00|13160.6|13156.6|13158.3|13154.3|13160.6|13156.6|13156.7|13152.7|0
1620054000000|2021-05-03 15:00:00|13159|13155|13158.3|13154.3|13160.6|13156.6|13158.3|13154.3|3
1620054300000|2021-05-03 15:05:00|13159|13155|13152|13148|13159|13155|13152|13148|0
1620054600000|2021-05-03 15:10:00|13152.8|13148.8|13147.3|13143.3|13152.8|13148.8|13146.5|13142.5|2
1620054900000|2021-05-03 15:15:00|13146.5|13142.5|13148.9|13144.9|13149.7|13145.7|13145.8|13141.8|0
1620055200000|2021-05-03 15:20:00|13147.3|13143.3|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|12
1620055500000|2021-05-03 15:25:00|13149.7|13145.7|13145.8|13141.8|13149.7|13145.7|13145.8|13141.8|4
1620055800000|2021-05-03 15:30:00|13145|13141|13141.8|13137.8|13145|13141|13140.3|13136.3|0
1620056100000|2021-05-03 15:35:00|13141.1|13137.1|13139.5|13135.5|13141.1|13137.1|13137.9|13133.9|3
1620056400000|2021-05-03 15:40:00|13138.7|13134.7|13139.5|13135.5|13141.1|13137.1|13138.7|13134.7|0
1620056700000|2021-05-03 15:45:00|13138.7|13134.7|13137.2|13133.2|13139.5|13135.5|13137.2|13133.2|506
1620057000000|2021-05-03 15:50:00|13136.4|13132.4|13139.5|13135.5|13139.5|13135.5|13135.6|13131.6|0
1620057300000|2021-05-03 15:55:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|8
1620057600000|2021-05-03 16:00:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|0
1620057900000|2021-05-03 16:05:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|0
1620058200000|2021-05-03 16:10:00|13142.6|13138.6|13142.6|13138.6|13144.2|13140.2|13141.1|13137.1|39
1620058500000|2021-05-03 16:15:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|264
1620058800000|2021-05-03 16:20:00|13147.3|13143.3|13146.5|13142.5|13148.9|13144.9|13145.8|13141.8|0
1620059100000|2021-05-03 16:25:00|13145.8|13141.8|13142.6|13138.6|13145.8|13141.8|13142.6|13138.6|36
1620059400000|2021-05-03 16:30:00|13143.4|13139.4|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|0
1620059700000|2021-05-03 16:35:00|13143.4|13139.4|13147.3|13143.3|13147.3|13143.3|13143.4|13139.4|2
1620060000000|2021-05-03 16:40:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|0
1620060300000|2021-05-03 16:45:00|13146.5|13142.5|13145.8|13141.8|13147.3|13143.3|13144.2|13140.2|0
1620060600000|2021-05-03 16:50:00|13145|13141|13142.6|13138.6|13145|13141|13142.6|13138.6|9
1620060900000|2021-05-03 16:55:00|13141.8|13137.8|13143.4|13139.4|13144.2|13140.2|13141.1|13137.1|26
1620061200000|2021-05-03 17:00:00|13144.2|13140.2|13143.4|13139.4|13144.2|13140.2|13142.6|13138.6|0
1620061500000|2021-05-03 17:05:00|13144.2|13140.2|13147.3|13143.3|13148.1|13144.1|13144.2|13140.2|181
1620061800000|2021-05-03 17:10:00|13148.1|13144.1|13148.1|13144.1|13148.9|13144.9|13148.1|13144.1|5
1620062100000|2021-05-03 17:15:00|13148.9|13144.9|13152|13148|13152|13148|13148.1|13144.1|1
1620062400000|2021-05-03 17:20:00|13152.8|13148.8|13152|13148|13154.3|13150.3|13152|13148|8
1620062700000|2021-05-03 17:25:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|4
1620063600000|2021-05-03 17:40:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13148.1|13144.1|6
1620063900000|2021-05-03 17:45:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13152|13148|3
1620064200000|2021-05-03 17:50:00|13152.8|13148.8|13148.9|13144.9|13152.8|13148.8|13148.9|13144.9|1
1620064500000|2021-05-03 17:55:00|13149.7|13145.7|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|0
1620064800000|2021-05-03 18:00:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13145.8|13141.8|2
1620065100000|2021-05-03 18:05:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13145|13141|2
1620065400000|2021-05-03 18:10:00|13145.8|13141.8|13147.3|13143.3|13147.3|13143.3|13145.8|13141.8|1
1620066000000|2021-05-03 18:20:00|13148.1|13144.1|13147.3|13143.3|13149.7|13145.7|13147.3|13143.3|5
1620066300000|2021-05-03 18:25:00|13146.5|13142.5|13145|13141|13147.3|13143.3|13145|13141|0
1620066600000|2021-05-03 18:30:00|13145.8|13141.8|13144.2|13140.2|13145.8|13141.8|13142.6|13138.6|0
1620066900000|2021-05-03 18:35:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13141.8|13137.8|201
1620067200000|2021-05-03 18:40:00|13145|13141|13148.9|13144.9|13148.9|13144.9|13144.2|13140.2|2
1620067500000|2021-05-03 18:45:00|13148.1|13144.1|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|0
1620067800000|2021-05-03 18:50:00|13150.4|13146.4|13148.1|13144.1|13150.4|13146.4|13148.1|13144.1|0
1620068100000|2021-05-03 18:55:00|13148.9|13144.9|13150.4|13146.4|13151.2|13147.2|13147.3|13143.3|0
1620068400000|2021-05-03 19:00:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|1
1620068700000|2021-05-03 19:05:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1
1620069000000|2021-05-03 19:10:00|13148.9|13144.9|13147.3|13143.3|13148.9|13144.9|13147.3|13143.3|0
1620069300000|2021-05-03 19:15:00|13146.5|13142.5|13143.4|13139.4|13147.3|13143.3|13143.4|13139.4|0
1620069600000|2021-05-03 19:20:00|13144.2|13140.2|13145|13141|13145|13141|13142.6|13138.6|0
1620069900000|2021-05-03 19:25:00|13145.8|13141.8|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1620070200000|2021-05-03 19:30:00|13146.5|13142.5|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|0
1620070500000|2021-05-03 19:35:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|0
1620070800000|2021-05-03 19:40:00|13148.9|13144.9|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|2
1620071100000|2021-05-03 19:45:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|3
1620071400000|2021-05-03 19:50:00|13147.3|13143.3|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|0
1620071700000|2021-05-03 19:55:00|13149.7|13145.7|13148.9|13144.9|13149.7|13145.7|13147.3|13143.3|2
1620072000000|2021-05-03 20:00:00|13149.7|13145.7|13153.6|13149.6|13154.3|13150.3|13149.7|13145.7|75
1620072300000|2021-05-03 20:05:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|0
1620072600000|2021-05-03 20:10:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|0
1620072900000|2021-05-03 20:15:00|13152.8|13148.8|13150.4|13146.4|13152.8|13148.8|13150.4|13146.4|0
1620073200000|2021-05-03 20:20:00|13151.2|13147.2|13152|13148|13152.8|13148.8|13151.2|13147.2|2
1620073500000|2021-05-03 20:25:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|65
1620073800000|2021-05-03 20:30:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|0
1620074100000|2021-05-03 20:35:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13153.6|13149.6|6
1620074400000|2021-05-03 20:40:00|13155.1|13151.1|13153.6|13149.6|13156.7|13152.7|13153.6|13149.6|1
1620074700000|2021-05-03 20:45:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13152.8|13148.8|5
1620075000000|2021-05-03 20:50:00|13152.8|13148.8|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|0
1620075300000|2021-05-03 20:55:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|7
1620079200000|2021-05-03 22:00:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13150.4|13146.4|0
1620079500000|2021-05-03 22:05:00|13152|13148|13153.6|13149.6|13153.6|13149.6|13151.2|13147.2|0
1620081300000|2021-05-03 22:35:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|0
1620081600000|2021-05-03 22:40:00|13152|13148|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1620081900000|2021-05-03 22:45:00|13149.7|13145.7|13149.7|13145.7|13150.4|13146.4|13149.7|13145.7|0
1620082200000|2021-05-03 22:50:00|||||||||1
1620082800000|2021-05-03 23:00:00|13152|13148|13152|13148|13152|13148|13152|13148|50
1620083100000|2021-05-03 23:05:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|0
1620083400000|2021-05-03 23:10:00|13152|13148|13152|13148|13152|13148|13152|13148|0
1620083700000|2021-05-03 23:15:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|0
1620084000000|2021-05-03 23:20:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|0
1620084600000|2021-05-03 23:30:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1620085200000|2021-05-03 23:40:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1620086100000|2021-05-03 23:55:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|2
1620086400000|2021-05-04 00:00:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1620087000000|2021-05-04 00:10:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1620087300000|2021-05-04 00:15:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|0
1620087600000|2021-05-04 00:20:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|0
1620088200000|2021-05-04 00:30:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|0
1620088500000|2021-05-04 00:35:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1620088800000|2021-05-04 00:40:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|5
1620089700000|2021-05-04 00:55:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1620091200000|2021-05-04 01:20:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|5
1620091500000|2021-05-04 01:25:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1620092400000|2021-05-04 01:40:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13151.2|13147.2|0
1620093000000|2021-05-04 01:50:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|0
1620093300000|2021-05-04 01:55:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1620094200000|2021-05-04 02:10:00|13148.9|13144.9|13148.9|13144.9|13148.9|13144.9|13148.9|13144.9|0
1620094800000|2021-05-04 02:20:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1620096300000|2021-05-04 02:45:00|13148.1|13144.1|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|15
1620097200000|2021-05-04 03:00:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13148.1|13144.1|0
1620099300000|2021-05-04 03:35:00|13148.1|13144.1|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|0
1620100500000|2021-05-04 03:55:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|0
1620100800000|2021-05-04 04:00:00|13148.9|13144.9|13147.3|13143.3|13148.9|13144.9|13147.3|13143.3|0
1620101700000|2021-05-04 04:15:00|13148.1|13144.1|13148.1|13144.1|13148.9|13144.9|13147.3|13143.3|0
1620102000000|2021-05-04 04:20:00|13148.9|13144.9|13148.9|13144.9|13148.9|13144.9|13148.9|13144.9|0
1620102600000|2021-05-04 04:30:00|13148.1|13144.1|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|0
1620103200000|2021-05-04 04:40:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|0
1620103500000|2021-05-04 04:45:00|13147.3|13143.3|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|0
1620105000000|2021-05-04 05:10:00|13146.5|13142.5|13146.5|13142.5|13147.3|13143.3|13146.5|13142.5|5
1620105300000|2021-05-04 05:15:00|13145.8|13141.8|13146.5|13142.5|13147.3|13143.3|13145.8|13141.8|1
1620105600000|2021-05-04 05:20:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145.8|13141.8|0
1620106500000|2021-05-04 05:35:00|13145|13141|13147.3|13143.3|13147.3|13143.3|13145|13141|0
1620106800000|2021-05-04 05:40:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13146.5|13142.5|0
1620107100000|2021-05-04 05:45:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13146.5|13142.5|0
1620107400000|2021-05-04 05:50:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13146.5|13142.5|0
1620107700000|2021-05-04 05:55:00|13148.1|13144.1|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|5
1620108000000|2021-05-04 06:00:00|13148.1|13144.1|13144.2|13140.2|13148.9|13144.9|13144.2|13140.2|35
1620108300000|2021-05-04 06:05:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|3
1620108600000|2021-05-04 06:10:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|8
1620108900000|2021-05-04 06:15:00|13140.3|13136.3|13142.6|13138.6|13142.6|13138.6|13140.3|13136.3|0
1620109200000|2021-05-04 06:20:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|6
1620109500000|2021-05-04 06:25:00|13141.8|13137.8|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|0
1620109800000|2021-05-04 06:30:00|13141.1|13137.1|13142.6|13138.6|13142.6|13138.6|13140.3|13136.3|0
1620110400000|2021-05-04 06:40:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1620110700000|2021-05-04 06:45:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|0
1620111000000|2021-05-04 06:50:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1620111300000|2021-05-04 06:55:00|13140.3|13136.3|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|0
1620111600000|2021-05-04 07:00:00|13141.8|13137.8|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|0
1620111900000|2021-05-04 07:05:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|0
1620112200000|2021-05-04 07:10:00|13142.6|13138.6|13141.8|13137.8|13144.2|13140.2|13141.8|13137.8|0
1620112500000|2021-05-04 07:15:00|13142.6|13138.6|13138.7|13134.7|13142.6|13138.6|13138.7|13134.7|0
1620112800000|2021-05-04 07:20:00|13137.9|13133.9|13139.5|13135.5|13140.3|13136.3|13137.2|13133.2|10
1620113100000|2021-05-04 07:25:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|11
1620113400000|2021-05-04 07:30:00|13142.6|13138.6|13145|13141|13145|13141|13142.6|13138.6|0
1620113700000|2021-05-04 07:35:00|13144.2|13140.2|13141.8|13137.8|13144.2|13140.2|13141.8|13137.8|0
1620114000000|2021-05-04 07:40:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13138.7|13134.7|0
1620114300000|2021-05-04 07:45:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|0
1620114600000|2021-05-04 07:50:00|13142.6|13138.6|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|0
1620114900000|2021-05-04 07:55:00|13142.6|13138.6|13142.6|13138.6|13144.2|13140.2|13141.8|13137.8|0
1620115200000|2021-05-04 08:00:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1620115500000|2021-05-04 08:05:00|13145|13141|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|5
1620115800000|2021-05-04 08:10:00|13143.4|13139.4|13145|13141|13145.8|13141.8|13143.4|13139.4|0
1620116100000|2021-05-04 08:15:00|13145.8|13141.8|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|0
1620116400000|2021-05-04 08:20:00|13145|13141|13144.2|13140.2|13145.8|13141.8|13143.4|13139.4|0
1620116700000|2021-05-04 08:25:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|0
1620117000000|2021-05-04 08:30:00|13144.2|13140.2|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1620117300000|2021-05-04 08:35:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13141.8|13137.8|1
1620117600000|2021-05-04 08:40:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|0
1620117900000|2021-05-04 08:45:00|13142.6|13138.6|13143.4|13139.4|13144.2|13140.2|13141.8|13137.8|0
1620118200000|2021-05-04 08:50:00|13142.6|13138.6|13142.6|13138.6|13143.4|13139.4|13141.8|13137.8|0
1620118500000|2021-05-04 08:55:00|13141.8|13137.8|13138.7|13134.7|13142.6|13138.6|13138.7|13134.7|0
1620118800000|2021-05-04 09:00:00|13139.5|13135.5|13141.1|13137.1|13141.1|13137.1|13138.7|13134.7|0
1620119100000|2021-05-04 09:05:00|13140.3|13136.3|13139.5|13135.5|13141.1|13137.1|13138.7|13134.7|0
1620119400000|2021-05-04 09:10:00|13140.3|13136.3|13139.5|13135.5|13141.1|13137.1|13138.7|13134.7|0
1620119700000|2021-05-04 09:15:00|13138.7|13134.7|13140.3|13136.3|13141.1|13137.1|13138.7|13134.7|0
1620120000000|2021-05-04 09:20:00|13141.1|13137.1|13139.5|13135.5|13141.1|13137.1|13139.5|13135.5|0
1620120300000|2021-05-04 09:25:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13139.5|13135.5|0
1620120600000|2021-05-04 09:30:00|13139.5|13135.5|13141.1|13137.1|13141.1|13137.1|13139.5|13135.5|0
1620120900000|2021-05-04 09:35:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|0
1620121200000|2021-05-04 09:40:00|13139.5|13135.5|13138.7|13134.7|13139.5|13135.5|13138.7|13134.7|0
1620121500000|2021-05-04 09:45:00|13139.5|13135.5|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|1
1620121800000|2021-05-04 09:50:00|13137.9|13133.9|13137.2|13133.2|13137.9|13133.9|13137.2|13133.2|0
1620122100000|2021-05-04 09:55:00|13137.9|13133.9|13135.6|13131.6|13137.9|13133.9|13135.6|13131.6|4
1620122400000|2021-05-04 10:00:00|13136.4|13132.4|13135.6|13131.6|13136.4|13132.4|13135.6|13131.6|1
1620122700000|2021-05-04 10:05:00|13134.8|13130.8|13136.4|13132.4|13136.4|13132.4|13134|13130|2
1620123000000|2021-05-04 10:10:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13136.4|13132.4|0
1620123300000|2021-05-04 10:15:00|13136.4|13132.4|13137.2|13133.2|13137.9|13133.9|13136.4|13132.4|0
1620123600000|2021-05-04 10:20:00|13136.4|13132.4|13136.4|13132.4|13136.4|13132.4|13135.6|13131.6|0
1620123900000|2021-05-04 10:25:00|13137.2|13133.2|13134.8|13130.8|13137.2|13133.2|13134.8|13130.8|3
1620124200000|2021-05-04 10:30:00|13134|13130|13135.6|13131.6|13136.4|13132.4|13134|13130|0
1620124500000|2021-05-04 10:35:00|13134.8|13130.8|13136.4|13132.4|13137.2|13133.2|13134.8|13130.8|0
1620124800000|2021-05-04 10:40:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1620125100000|2021-05-04 10:45:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13136.4|13132.4|0
1620125400000|2021-05-04 10:50:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|0
1620125700000|2021-05-04 10:55:00|13134.8|13130.8|13136.4|13132.4|13136.4|13132.4|13134.8|13130.8|0
1620126000000|2021-05-04 11:00:00|13135.6|13131.6|13134.8|13130.8|13135.6|13131.6|13134.8|13130.8|0
1620126300000|2021-05-04 11:05:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|0
1620126600000|2021-05-04 11:10:00|13134.8|13130.8|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|2
1620126900000|2021-05-04 11:15:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.9|13133.9|4
1620127200000|2021-05-04 11:20:00|13139.5|13135.5|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|3
1620127500000|2021-05-04 11:25:00|13139.5|13135.5|13138.7|13134.7|13139.5|13135.5|13138.7|13134.7|0
1620127800000|2021-05-04 11:30:00|13139.5|13135.5|13141.1|13137.1|13141.8|13137.8|13139.5|13135.5|0
1620128100000|2021-05-04 11:35:00|13141.8|13137.8|13142.6|13138.6|13143.4|13139.4|13141.8|13137.8|0
1620128400000|2021-05-04 11:40:00|13143.4|13139.4|13152|13148|13157.5|13153.5|13143.4|13139.4|25
1620128700000|2021-05-04 11:45:00|13152.8|13148.8|13150.4|13146.4|13155.9|13151.9|13149.7|13145.7|2
1620129000000|2021-05-04 11:50:00|13149.7|13145.7|13145.8|13141.8|13150.4|13146.4|13144.2|13140.2|1
1620129300000|2021-05-04 11:55:00|13145|13141|13147.3|13143.3|13148.9|13144.9|13145|13141|0
1620129600000|2021-05-04 12:00:00|13146.5|13142.5|13148.9|13144.9|13149.7|13145.7|13145.8|13141.8|0
1620129900000|2021-05-04 12:05:00|13148.1|13144.1|13147.3|13143.3|13149.7|13145.7|13146.5|13142.5|0
1620130200000|2021-05-04 12:10:00|13146.5|13142.5|13149.7|13145.7|13150.4|13146.4|13146.5|13142.5|1
1620130500000|2021-05-04 12:15:00|13150.4|13146.4|13152|13148|13153.6|13149.6|13148.9|13144.9|0
1620130800000|2021-05-04 12:20:00|13151.2|13147.2|13152|13148|13153.6|13149.6|13149.7|13145.7|1
1620131100000|2021-05-04 12:25:00|13152.8|13148.8|13156.7|13152.7|13157.5|13153.5|13152.8|13148.8|2
1620131400000|2021-05-04 12:30:00|13155.9|13151.9|13156.7|13152.7|13157.5|13153.5|13155.1|13151.1|1
1620131700000|2021-05-04 12:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620132000000|2021-05-04 12:40:00|13159|13155|13161.4|13157.4|13161.4|13157.4|13159|13155|4
1620132300000|2021-05-04 12:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1
1620132600000|2021-05-04 12:50:00|13162.9|13158.9|13166.1|13162.1|13166.8|13162.8|13162.2|13158.2|342
1620132900000|2021-05-04 12:55:00|13166.8|13162.8|13164.5|13160.5|13166.8|13162.8|13163.7|13159.7|2
1620133200000|2021-05-04 13:00:00|13165.3|13161.3|13169.2|13165.2|13173.1|13169.1|13165.3|13161.3|64
1620133500000|2021-05-04 13:05:00|13170|13166|13169.2|13165.2|13171.5|13167.5|13168.4|13164.4|0
1620133800000|2021-05-04 13:10:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|1
1620134100000|2021-05-04 13:15:00|13166.1|13162.1|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|1
1620134400000|2021-05-04 13:20:00|13168.4|13164.4|13167.6|13163.6|13170|13166|13167.6|13163.6|5
1620134700000|2021-05-04 13:25:00|13168.4|13164.4|13169.2|13165.2|13170.8|13166.8|13168.4|13164.4|2
1620135000000|2021-05-04 13:30:00|13170|13166|13170|13166|13170.8|13166.8|13168.4|13164.4|0
1620135300000|2021-05-04 13:35:00|13169.2|13165.2|13166.8|13162.8|13170|13166|13166.8|13162.8|0
1620135600000|2021-05-04 13:40:00|13166.1|13162.1|13171.5|13167.5|13171.5|13167.5|13166.1|13162.1|8
1620135900000|2021-05-04 13:45:00|13172.3|13168.3|13178.6|13174.6|13180.1|13176.1|13172.3|13168.3|13
1620136200000|2021-05-04 13:50:00|13179.3|13175.3|13180.1|13176.1|13183.3|13179.3|13178.6|13174.6|52
1620136500000|2021-05-04 13:55:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.9|13176.9|4
1620136800000|2021-05-04 14:00:00|13184|13180|13185.6|13181.6|13186.4|13182.4|13181.7|13177.7|2489
1620137100000|2021-05-04 14:05:00|13186.4|13182.4|13187.2|13183.2|13191.8|13187.8|13185.6|13181.6|55
1620137400000|2021-05-04 14:10:00|13187.9|13183.9|13188.7|13184.7|13190.3|13186.3|13186.4|13182.4|128
1620137700000|2021-05-04 14:15:00|13189.5|13185.5|13180.9|13176.9|13190.3|13186.3|13180.1|13176.1|134
1620138000000|2021-05-04 14:20:00|13181.7|13177.7|13183.3|13179.3|13184.8|13180.8|13181.7|13177.7|0
1620138300000|2021-05-04 14:25:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13183.3|13179.3|8
1620138600000|2021-05-04 14:30:00|13184|13180|13187.2|13183.2|13188.7|13184.7|13184|13180|7
1620138900000|2021-05-04 14:35:00|13186.4|13182.4|13181.7|13177.7|13187.2|13183.2|13181.7|13177.7|0
1620139200000|2021-05-04 14:40:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13181.7|13177.7|3
1620139500000|2021-05-04 14:45:00|13183.3|13179.3|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|108
1620139800000|2021-05-04 14:50:00|13181.7|13177.7|13183.3|13179.3|13184|13180|13180.9|13176.9|2
1620140100000|2021-05-04 14:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13177.8|13173.8|7
1620140400000|2021-05-04 15:00:00|13183.3|13179.3|13180.9|13176.9|13184|13180|13177.8|13173.8|4
1620140700000|2021-05-04 15:05:00|13181.7|13177.7|13182.5|13178.5|13183.3|13179.3|13180.1|13176.1|1
1620141000000|2021-05-04 15:10:00|13181.7|13177.7|13164.5|13160.5|13181.7|13177.7|13162.2|13158.2|10
1620141300000|2021-05-04 15:15:00|13165.3|13161.3|13173.9|13169.9|13175.4|13171.4|13163.7|13159.7|4
1620141600000|2021-05-04 15:20:00|13173.1|13169.1|13167.6|13163.6|13174.7|13170.7|13167.6|13163.6|1
1620141900000|2021-05-04 15:25:00|13168.4|13164.4|13166.1|13162.1|13170|13166|13165.3|13161.3|5
1620142200000|2021-05-04 15:30:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13162.2|13158.2|14
1620142500000|2021-05-04 15:35:00|13166.8|13162.8|13164.5|13160.5|13166.8|13162.8|13162.2|13158.2|1
1620142800000|2021-05-04 15:40:00|13163.7|13159.7|13162.9|13158.9|13166.1|13162.1|13160.6|13156.6|38
1620143100000|2021-05-04 15:45:00|13162.2|13158.2|13162.9|13158.9|13164.5|13160.5|13161.4|13157.4|2
1620143400000|2021-05-04 15:50:00|13163.7|13159.7|13164.5|13160.5|13167.6|13163.6|13162.2|13158.2|2
1620143700000|2021-05-04 15:55:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13162.9|13158.9|8
1620144000000|2021-05-04 16:00:00|13163.7|13159.7|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|77
1620144300000|2021-05-04 16:05:00|13165.3|13161.3|13162.9|13158.9|13165.3|13161.3|13161.4|13157.4|1
1620144600000|2021-05-04 16:10:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13161.4|13157.4|0
1620144900000|2021-05-04 16:15:00|13161.4|13157.4|13159|13155|13162.9|13158.9|13159|13155|5
1620145200000|2021-05-04 16:20:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|34
1620145500000|2021-05-04 16:25:00|13159|13155|13159.8|13155.8|13162.2|13158.2|13159|13155|4
1620145800000|2021-05-04 16:30:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|6
1620146100000|2021-05-04 16:35:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13158.3|13154.3|1
1620146400000|2021-05-04 16:40:00|13159|13155|13162.9|13158.9|13163.7|13159.7|13159|13155|2
1620146700000|2021-05-04 16:45:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|0
1620147000000|2021-05-04 16:50:00|13162.9|13158.9|13164.5|13160.5|13165.3|13161.3|13162.2|13158.2|8
1620147300000|2021-05-04 16:55:00|13165.3|13161.3|13164.5|13160.5|13168.4|13164.4|13164.5|13160.5|263
1620147600000|2021-05-04 17:00:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|8
1620147900000|2021-05-04 17:05:00|13166.1|13162.1|13166.8|13162.8|13167.6|13163.6|13164.5|13160.5|242
1620148200000|2021-05-04 17:10:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1620148500000|2021-05-04 17:15:00|13168.4|13164.4|13170|13166|13170|13166|13166.8|13162.8|6
1620148800000|2021-05-04 17:20:00|13170.8|13166.8|13167.6|13163.6|13171.5|13167.5|13166.8|13162.8|3
1620149100000|2021-05-04 17:25:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|3
1620149400000|2021-05-04 17:30:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1620149700000|2021-05-04 17:35:00|13168.4|13164.4|13167.6|13163.6|13170|13166|13167.6|13163.6|3
1620150000000|2021-05-04 17:40:00|13168.4|13164.4|13168.4|13164.4|13170.8|13166.8|13167.6|13163.6|0
1620150300000|2021-05-04 17:45:00|13167.6|13163.6|13173.1|13169.1|13180.9|13176.9|13167.6|13163.6|462
1620150600000|2021-05-04 17:50:00|13173.9|13169.9|13170|13166|13174.7|13170.7|13169.2|13165.2|4
1620150900000|2021-05-04 17:55:00|13169.2|13165.2|13167.6|13163.6|13170|13166|13167.6|13163.6|2
1620151200000|2021-05-04 18:00:00|13168.4|13164.4|13169.2|13165.2|13171.5|13167.5|13168.4|13164.4|3
1620151500000|2021-05-04 18:05:00|13170|13166|13170|13166|13170.8|13166.8|13169.2|13165.2|6
1620151800000|2021-05-04 18:10:00|13169.2|13165.2|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|0
1620152100000|2021-05-04 18:15:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1620152400000|2021-05-04 18:20:00|13170|13166|13169.2|13165.2|13170|13166|13168.4|13164.4|5
1620152700000|2021-05-04 18:25:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13167.6|13163.6|10
1620153000000|2021-05-04 18:30:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13165.3|13161.3|109
1620153300000|2021-05-04 18:35:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13165.3|13161.3|0
1620153600000|2021-05-04 18:40:00|13165.3|13161.3|13162.9|13158.9|13165.3|13161.3|13162.9|13158.9|7
1620153900000|2021-05-04 18:45:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13160.6|13156.6|77
1620154200000|2021-05-04 18:50:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|5
1620154500000|2021-05-04 18:55:00|13160.6|13156.6|13159.8|13155.8|13162.9|13158.9|13159|13155|339
1620154800000|2021-05-04 19:00:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13157.5|13153.5|0
1620155100000|2021-05-04 19:05:00|13157.5|13153.5|13159.8|13155.8|13160.6|13156.6|13156.7|13152.7|4
1620155400000|2021-05-04 19:10:00|13159|13155|13158.3|13154.3|13159|13155|13157.5|13153.5|4
1620155700000|2021-05-04 19:15:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|4
1620156000000|2021-05-04 19:20:00|13156.7|13152.7|13159|13155|13160.6|13156.6|13155.9|13151.9|10
1620156300000|2021-05-04 19:25:00|13159.8|13155.8|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|8
1620156600000|2021-05-04 19:30:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|131
1620156900000|2021-05-04 19:35:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|1
1620157200000|2021-05-04 19:40:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13156.7|13152.7|0
1620157500000|2021-05-04 19:45:00|13158.3|13154.3|13159.8|13155.8|13159.8|13155.8|13157.5|13153.5|4
1620157800000|2021-05-04 19:50:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13159|13155|0
1620158100000|2021-05-04 19:55:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1620158400000|2021-05-04 20:00:00|13159|13155|13161.4|13157.4|13162.9|13158.9|13159|13155|3
1620158700000|2021-05-04 20:05:00|13162.2|13158.2|13164.5|13160.5|13164.5|13160.5|13162.2|13158.2|87
1620159000000|2021-05-04 20:10:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13163.7|13159.7|0
1620159300000|2021-05-04 20:15:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13165.3|13161.3|0
1620159600000|2021-05-04 20:20:00|13165.3|13161.3|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1620159900000|2021-05-04 20:25:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|0
1620160200000|2021-05-04 20:30:00|13165.3|13161.3|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|2
1620160500000|2021-05-04 20:35:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|0
1620160800000|2021-05-04 20:40:00|13163.7|13159.7|13161.4|13157.4|13164.5|13160.5|13161.4|13157.4|0
1620161100000|2021-05-04 20:45:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13161.4|13157.4|0
1620161400000|2021-05-04 20:50:00|13161.4|13157.4|13159.8|13155.8|13162.2|13158.2|13159.8|13155.8|0
1620161700000|2021-05-04 20:55:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159|13155|1
1620165600000|2021-05-04 22:00:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13157.5|13153.5|0
1620165900000|2021-05-04 22:05:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620166200000|2021-05-04 22:10:00|13159|13155|13158.3|13154.3|13159|13155|13157.5|13153.5|0
1620166500000|2021-05-04 22:15:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620166800000|2021-05-04 22:20:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620168000000|2021-05-04 22:40:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620168900000|2021-05-04 22:55:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1620169200000|2021-05-04 23:00:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1620169800000|2021-05-04 23:10:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620170100000|2021-05-04 23:15:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|0
1620170400000|2021-05-04 23:20:00|13161.4|13157.4|13161.4|13157.4|13161.4|13157.4|13161.4|13157.4|0
1620171000000|2021-05-04 23:30:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620171300000|2021-05-04 23:35:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1620171600000|2021-05-04 23:40:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1620172200000|2021-05-04 23:50:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|0
1620172500000|2021-05-04 23:55:00|13159.8|13155.8|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620172800000|2021-05-05 00:00:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1620173100000|2021-05-05 00:05:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13159.8|13155.8|0
1620173400000|2021-05-05 00:10:00|13159.8|13155.8|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620173700000|2021-05-05 00:15:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620174000000|2021-05-05 00:20:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1620174300000|2021-05-05 00:25:00|13158.3|13154.3|13158.3|13154.3|13158.3|13154.3|13158.3|13154.3|0
1620174600000|2021-05-05 00:30:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1620175200000|2021-05-05 00:40:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620175500000|2021-05-05 00:45:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|1
1620175800000|2021-05-05 00:50:00|13153.6|13149.6|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|2
1620176100000|2021-05-05 00:55:00|13152|13148|13153.6|13149.6|13153.6|13149.6|13152|13148|2
1620176400000|2021-05-05 01:00:00|13154.3|13150.3|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|0
1620176700000|2021-05-05 01:05:00|13154.3|13150.3|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|1
1620177300000|2021-05-05 01:15:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|1
1620177900000|2021-05-05 01:25:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1620178200000|2021-05-05 01:30:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.1|13151.1|0
1620178500000|2021-05-05 01:35:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|0
1620178800000|2021-05-05 01:40:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620179100000|2021-05-05 01:45:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620179400000|2021-05-05 01:50:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1620180000000|2021-05-05 02:00:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|0
1620180900000|2021-05-05 02:15:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620181500000|2021-05-05 02:25:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1620181800000|2021-05-05 02:30:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620182100000|2021-05-05 02:35:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1620182400000|2021-05-05 02:40:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|1
1620182700000|2021-05-05 02:45:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|0
1620183000000|2021-05-05 02:50:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1620183300000|2021-05-05 02:55:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620183600000|2021-05-05 03:00:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620183900000|2021-05-05 03:05:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620184800000|2021-05-05 03:20:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|0
1620185100000|2021-05-05 03:25:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1620186600000|2021-05-05 03:50:00|||||||||1
1620188100000|2021-05-05 04:15:00|||||||||3
1620188400000|2021-05-05 04:20:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620189000000|2021-05-05 04:30:00|13159|13155|13156.7|13152.7|13159.8|13155.8|13156.7|13152.7|3
1620189300000|2021-05-05 04:35:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620190200000|2021-05-05 04:50:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|4
1620191100000|2021-05-05 05:05:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620191400000|2021-05-05 05:10:00|||||||||2
1620191700000|2021-05-05 05:15:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620192600000|2021-05-05 05:30:00|13159.8|13155.8|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|2
1620192900000|2021-05-05 05:35:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|5
1620193200000|2021-05-05 05:40:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|0
1620193500000|2021-05-05 05:45:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|6
1620194400000|2021-05-05 06:00:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13156.7|13152.7|0
1620194700000|2021-05-05 06:05:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13156.7|13152.7|5
1620195000000|2021-05-05 06:10:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1620195300000|2021-05-05 06:15:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620195600000|2021-05-05 06:20:00|13158.3|13154.3|13155.1|13151.1|13159.8|13155.8|13155.1|13151.1|2
1620195900000|2021-05-05 06:25:00|13154.3|13150.3|13153.6|13149.6|13155.1|13151.1|13153.6|13149.6|0
1620196200000|2021-05-05 06:30:00|13152.8|13148.8|13155.9|13151.9|13156.7|13152.7|13152|13148|0
1620196500000|2021-05-05 06:35:00|13155.1|13151.1|13152.8|13148.8|13155.1|13151.1|13152.8|13148.8|0
1620196800000|2021-05-05 06:40:00|13153.6|13149.6|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|0
1620197100000|2021-05-05 06:45:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1620197400000|2021-05-05 06:50:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1620197700000|2021-05-05 06:55:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13155.1|13151.1|1
1620198000000|2021-05-05 07:00:00|13157.5|13153.5|13161.4|13157.4|13161.4|13157.4|13157.5|13153.5|33
1620198300000|2021-05-05 07:05:00|13162.2|13158.2|13163.7|13159.7|13166.1|13162.1|13162.2|13158.2|6
1620198600000|2021-05-05 07:10:00|13164.5|13160.5|13159.8|13155.8|13164.5|13160.5|13159|13155|0
1620198900000|2021-05-05 07:15:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13157.5|13153.5|5
1620199200000|2021-05-05 07:20:00|13157.5|13153.5|13156.7|13152.7|13159.8|13155.8|13156.7|13152.7|7
1620199500000|2021-05-05 07:25:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|0
1620199800000|2021-05-05 07:30:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|0
1620200100000|2021-05-05 07:35:00|13154.3|13150.3|13152|13148|13155.1|13151.1|13152|13148|0
1620200400000|2021-05-05 07:40:00|13151.2|13147.2|13148.9|13144.9|13152|13148|13148.1|13144.1|33
1620200700000|2021-05-05 07:45:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.9|13144.9|0
1620201000000|2021-05-05 07:50:00|13149.7|13145.7|13151.2|13147.2|13152|13148|13148.9|13144.9|10
1620201300000|2021-05-05 07:55:00|13152|13148|13154.3|13150.3|13154.3|13150.3|13152|13148|31
1620201600000|2021-05-05 08:00:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13151.2|13147.2|59
1620201900000|2021-05-05 08:05:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13150.4|13146.4|0
1620202200000|2021-05-05 08:10:00|13152|13148|13152.8|13148.8|13153.6|13149.6|13151.2|13147.2|0
1620202500000|2021-05-05 08:15:00|13152|13148|13152|13148|13153.6|13149.6|13152|13148|0
1620202800000|2021-05-05 08:20:00|13151.2|13147.2|13152.8|13148.8|13153.6|13149.6|13150.4|13146.4|1
1620203100000|2021-05-05 08:25:00|13153.6|13149.6|13155.1|13151.1|13155.1|13151.1|13152|13148|2
1620203400000|2021-05-05 08:30:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|5
1620203700000|2021-05-05 08:35:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|0
1620204000000|2021-05-05 08:40:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|4
1620204300000|2021-05-05 08:45:00|13153.6|13149.6|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|1
1620204600000|2021-05-05 08:50:00|13152|13148|13152|13148|13152|13148|13151.2|13147.2|1
1620204900000|2021-05-05 08:55:00|13152.8|13148.8|13150.4|13146.4|13155.1|13151.1|13150.4|13146.4|5
1620205200000|2021-05-05 09:00:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13150.4|13146.4|3
1620205500000|2021-05-05 09:05:00|13152|13148|13152|13148|13152.8|13148.8|13149.7|13145.7|12
1620205800000|2021-05-05 09:10:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|0
1620206100000|2021-05-05 09:15:00|13152|13148|13152|13148|13152.8|13148.8|13151.2|13147.2|1
1620206400000|2021-05-05 09:20:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13151.2|13147.2|7
1620206700000|2021-05-05 09:25:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152|13148|7
1620207000000|2021-05-05 09:30:00|13152|13148|13152|13148|13153.6|13149.6|13152|13148|0
1620207300000|2021-05-05 09:35:00|13152.8|13148.8|13155.1|13151.1|13155.1|13151.1|13152|13148|2
1620207600000|2021-05-05 09:40:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|0
1620207900000|2021-05-05 09:45:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152|13148|244
1620208200000|2021-05-05 09:50:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13153.6|13149.6|8
1620208500000|2021-05-05 09:55:00|13153.6|13149.6|13152|13148|13155.1|13151.1|13152|13148|0
1620209100000|2021-05-05 10:05:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13149.7|13145.7|4
1620209700000|2021-05-05 10:15:00|13149.7|13145.7|13149.7|13145.7|13152|13148|13149.7|13145.7|0
1620210000000|2021-05-05 10:20:00|13150.4|13146.4|13152|13148|13152|13148|13149.7|13145.7|0
1620210300000|2021-05-05 10:25:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1620210600000|2021-05-05 10:30:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1620210900000|2021-05-05 10:35:00|13149.7|13145.7|13150.4|13146.4|13152|13148|13148.9|13144.9|5
1620211200000|2021-05-05 10:40:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13150.4|13146.4|7
1620211500000|2021-05-05 10:45:00|13150.4|13146.4|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|2
1620211800000|2021-05-05 10:50:00|13148.1|13144.1|13148.1|13144.1|13148.9|13144.9|13147.3|13143.3|0
1620212100000|2021-05-05 10:55:00|13147.3|13143.3|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1620212400000|2021-05-05 11:00:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1620212700000|2021-05-05 11:05:00|13148.1|13144.1|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|0
1620213000000|2021-05-05 11:10:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.1|13144.1|14
1620213300000|2021-05-05 11:15:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13148.9|13144.9|0
1620213600000|2021-05-05 11:20:00|13152|13148|13152|13148|13152|13148|13150.4|13146.4|0
1620213900000|2021-05-05 11:25:00|13151.2|13147.2|13148.9|13144.9|13151.2|13147.2|13148.9|13144.9|0
1620214200000|2021-05-05 11:30:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1620214500000|2021-05-05 11:35:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|0
1620214800000|2021-05-05 11:40:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13148.9|13144.9|0
1620215100000|2021-05-05 11:45:00|13152|13148|13152.8|13148.8|13153.6|13149.6|13152|13148|0
1620215400000|2021-05-05 11:50:00|13152|13148|13147.3|13143.3|13152|13148|13146.5|13142.5|10
1620215700000|2021-05-05 11:55:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|10
1620216000000|2021-05-05 12:00:00|13148.1|13144.1|13146.5|13142.5|13148.9|13144.9|13146.5|13142.5|0
1620216300000|2021-05-05 12:05:00|13145.8|13141.8|13145|13141|13145.8|13141.8|13144.2|13140.2|1
1620216600000|2021-05-05 12:10:00|13145.8|13141.8|13146.5|13142.5|13146.5|13142.5|13144.2|13140.2|0
1620216900000|2021-05-05 12:15:00|13147.3|13143.3|13152|13148|13153.6|13149.6|13145.8|13141.8|0
1620217200000|2021-05-05 12:20:00|13150.4|13146.4|13148.9|13144.9|13152|13148|13146.5|13142.5|6
1620217500000|2021-05-05 12:25:00|13148.1|13144.1|13142.6|13138.6|13148.9|13144.9|13142.6|13138.6|14
1620217800000|2021-05-05 12:30:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13134.8|13130.8|78
1620218100000|2021-05-05 12:35:00|13140.3|13136.3|13141.1|13137.1|13142.6|13138.6|13137.2|13133.2|1
1620218400000|2021-05-05 12:40:00|13140.3|13136.3|13148.1|13144.1|13148.9|13144.9|13140.3|13136.3|1
1620218700000|2021-05-05 12:45:00|13148.9|13144.9|13151.2|13147.2|13152|13148|13146.5|13142.5|1
1620219000000|2021-05-05 12:50:00|13150.4|13146.4|13152.8|13148.8|13154.3|13150.3|13148.9|13144.9|0
1620219300000|2021-05-05 12:55:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13146.5|13142.5|0
1620219600000|2021-05-05 13:00:00|13151.2|13147.2|13156.7|13152.7|13156.7|13152.7|13151.2|13147.2|280
1620219900000|2021-05-05 13:05:00|13155.9|13151.9|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|39
1620220200000|2021-05-05 13:10:00|13159.8|13155.8|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|0
1620220500000|2021-05-05 13:15:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|4
1620220800000|2021-05-05 13:20:00|13160.6|13156.6|13152.8|13148.8|13160.6|13156.6|13152.8|13148.8|9
1620221100000|2021-05-05 13:25:00|13152|13148|13155.1|13151.1|13155.9|13151.9|13152|13148|1
1620221400000|2021-05-05 13:30:00|13155.9|13151.9|13163.7|13159.7|13163.7|13159.7|13155.1|13151.1|0
1620221700000|2021-05-05 13:35:00|13164.5|13160.5|13169.2|13165.2|13170|13166|13164.5|13160.5|5
1620222000000|2021-05-05 13:40:00|13170|13166|13166.8|13162.8|13170|13166|13165.3|13161.3|29
1620222300000|2021-05-05 13:45:00|13166.1|13162.1|13162.9|13158.9|13166.8|13162.8|13162.9|13158.9|2
1620222600000|2021-05-05 13:50:00|13163.7|13159.7|13165.3|13161.3|13166.8|13162.8|13160.6|13156.6|44
1620222900000|2021-05-05 13:55:00|13167.6|13163.6|13161.4|13157.4|13167.6|13163.6|13158.3|13154.3|20
1620223200000|2021-05-05 14:00:00|13160.6|13156.6|13166.8|13162.8|13166.8|13162.8|13158.3|13154.3|10
1620223500000|2021-05-05 14:05:00|13165.3|13161.3|13162.9|13158.9|13167.6|13163.6|13162.9|13158.9|5
1620223800000|2021-05-05 14:10:00|13163.7|13159.7|13161.4|13157.4|13164.5|13160.5|13160.6|13156.6|0
1620224100000|2021-05-05 14:15:00|13162.2|13158.2|13158.3|13154.3|13162.2|13158.2|13156.7|13152.7|0
1620224400000|2021-05-05 14:20:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|5
1620224700000|2021-05-05 14:25:00|13162.2|13158.2|13155.9|13151.9|13162.2|13158.2|13155.9|13151.9|4
1620225000000|2021-05-05 14:30:00|13156.7|13152.7|13161.4|13157.4|13162.9|13158.9|13155.1|13151.1|18
1620225300000|2021-05-05 14:35:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13159|13155|1
1620225600000|2021-05-05 14:40:00|13159.8|13155.8|13162.2|13158.2|13163.7|13159.7|13159.8|13155.8|2
1620225900000|2021-05-05 14:45:00|13162.9|13158.9|13166.8|13162.8|13167.6|13163.6|13162.9|13158.9|2
1620226200000|2021-05-05 14:50:00|13166.1|13162.1|13166.8|13162.8|13170|13166|13166.1|13162.1|506
1620226500000|2021-05-05 14:55:00|13166.1|13162.1|13168.4|13164.4|13170|13166|13166.1|13162.1|0
1620226800000|2021-05-05 15:00:00|13169.2|13165.2|13166.8|13162.8|13169.2|13165.2|13166.1|13162.1|1
1620227100000|2021-05-05 15:05:00|13167.6|13163.6|13166.8|13162.8|13168.4|13164.4|13166.1|13162.1|0
1620227400000|2021-05-05 15:10:00|13166.1|13162.1|13164.5|13160.5|13166.8|13162.8|13162.9|13158.9|5
1620227700000|2021-05-05 15:15:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13158.3|13154.3|0
1620228000000|2021-05-05 15:20:00|13163.7|13159.7|13161.4|13157.4|13164.5|13160.5|13159.8|13155.8|1
1620228300000|2021-05-05 15:25:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13159.8|13155.8|0
1620228600000|2021-05-05 15:30:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|0
1620228900000|2021-05-05 15:35:00|13163.7|13159.7|13159|13155|13163.7|13159.7|13159|13155|0
1620229200000|2021-05-05 15:40:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13158.3|13154.3|0
1620229500000|2021-05-05 15:45:00|13158.3|13154.3|13159.8|13155.8|13160.6|13156.6|13158.3|13154.3|4
1620229800000|2021-05-05 15:50:00|13160.6|13156.6|13161.4|13157.4|13163.7|13159.7|13159.8|13155.8|8
1620230100000|2021-05-05 15:55:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13158.3|13154.3|0
1620230400000|2021-05-05 16:00:00|13159.8|13155.8|13160.6|13156.6|13161.4|13157.4|13159|13155|0
1620230700000|2021-05-05 16:05:00|13161.4|13157.4|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|0
1620231000000|2021-05-05 16:10:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159.8|13155.8|22
1620231300000|2021-05-05 16:15:00|13159.8|13155.8|13155.1|13151.1|13159.8|13155.8|13155.1|13151.1|49
1620231600000|2021-05-05 16:20:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.1|13151.1|10
1620231900000|2021-05-05 16:25:00|13156.7|13152.7|13160.6|13156.6|13160.6|13156.6|13156.7|13152.7|1
1620232200000|2021-05-05 16:30:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|1
1620232500000|2021-05-05 16:35:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|7
1620232800000|2021-05-05 16:40:00|13162.2|13158.2|13162.9|13158.9|13164.5|13160.5|13162.2|13158.2|33
1620233100000|2021-05-05 16:45:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|0
1620233400000|2021-05-05 16:50:00|13162.2|13158.2|13163.7|13159.7|13164.5|13160.5|13162.2|13158.2|0
1620233700000|2021-05-05 16:55:00|13164.5|13160.5|13164.5|13160.5|13164.5|13160.5|13162.9|13158.9|0
1620234000000|2021-05-05 17:00:00|13163.7|13159.7|13166.1|13162.1|13166.8|13162.8|13162.9|13158.9|11
1620234300000|2021-05-05 17:05:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|25
1620234600000|2021-05-05 17:10:00|13166.1|13162.1|13166.8|13162.8|13167.6|13163.6|13166.1|13162.1|13
1620234900000|2021-05-05 17:15:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13166.1|13162.1|45
1620235500000|2021-05-05 17:25:00|13167.6|13163.6|13170.8|13166.8|13171.5|13167.5|13167.6|13163.6|5
1620235800000|2021-05-05 17:30:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13169.2|13165.2|7
1620236100000|2021-05-05 17:35:00|13170.8|13166.8|13173.1|13169.1|13173.1|13169.1|13170.8|13166.8|0
1620236400000|2021-05-05 17:40:00|13173.9|13169.9|13171.5|13167.5|13173.9|13169.9|13171.5|13167.5|0
1620236700000|2021-05-05 17:45:00|13172.3|13168.3|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|3
1620237000000|2021-05-05 17:50:00|13171.5|13167.5|13172.3|13168.3|13173.9|13169.9|13170.8|13166.8|4
1620237300000|2021-05-05 17:55:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170.8|13166.8|29
1620237600000|2021-05-05 18:00:00|13171.5|13167.5|13170.8|13166.8|13171.5|13167.5|13170.8|13166.8|6
1620237900000|2021-05-05 18:05:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|0
1620238200000|2021-05-05 18:10:00|13170.8|13166.8|13170.8|13166.8|13171.5|13167.5|13168.4|13164.4|13
1620238500000|2021-05-05 18:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170.8|13166.8|4
1620238800000|2021-05-05 18:20:00|13170.8|13166.8|13171.5|13167.5|13171.5|13167.5|13170.8|13166.8|7
1620239100000|2021-05-05 18:25:00|13170.8|13166.8|13171.5|13167.5|13171.5|13167.5|13169.2|13165.2|2
1620239400000|2021-05-05 18:30:00|13170.8|13166.8|13170.8|13166.8|13173.1|13169.1|13170.8|13166.8|3
1620239700000|2021-05-05 18:35:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13171.5|13167.5|1
1620240000000|2021-05-05 18:40:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1620240300000|2021-05-05 18:45:00|13171.5|13167.5|13172.3|13168.3|13173.1|13169.1|13170|13166|0
1620240600000|2021-05-05 18:50:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1620240900000|2021-05-05 18:55:00|13173.1|13169.1|13173.9|13169.9|13174.7|13170.7|13171.5|13167.5|7
1620241200000|2021-05-05 19:00:00|13174.7|13170.7|13177|13173|13177|13173|13173.9|13169.9|4
1620241500000|2021-05-05 19:05:00|13176.2|13172.2|13177|13173|13178.6|13174.6|13176.2|13172.2|13
1620241800000|2021-05-05 19:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|0
1620242100000|2021-05-05 19:15:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177|13173|7
1620242700000|2021-05-05 19:25:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|2
1620243000000|2021-05-05 19:30:00|13180.1|13176.1|13176.2|13172.2|13180.1|13176.1|13176.2|13172.2|0
1620243300000|2021-05-05 19:35:00|13177|13173|13174.7|13170.7|13177|13173|13174.7|13170.7|1
1620243600000|2021-05-05 19:40:00|13175.4|13171.4|13177|13173|13177|13173|13173.9|13169.9|8
1620243900000|2021-05-05 19:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13175.4|13171.4|0
1620244200000|2021-05-05 19:50:00|13178.6|13174.6|13177|13173|13178.6|13174.6|13177|13173|0
1620244500000|2021-05-05 19:55:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|1
1620244800000|2021-05-05 20:00:00|13177.8|13173.8|13181.7|13177.7|13181.7|13177.7|13177|13173|2
1620245100000|2021-05-05 20:05:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.1|13176.1|1
1620245400000|2021-05-05 20:10:00|13181.7|13177.7|13182.5|13178.5|13182.5|13178.5|13181.7|13177.7|2
1620245700000|2021-05-05 20:15:00|13184|13180|13183.3|13179.3|13185.6|13181.6|13183.3|13179.3|11
1620246000000|2021-05-05 20:20:00|13182.5|13178.5|13181.7|13177.7|13183.3|13179.3|13181.7|13177.7|0
1620246300000|2021-05-05 20:25:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1620246600000|2021-05-05 20:30:00|13180.9|13176.9|13181.7|13177.7|13183.3|13179.3|13180.1|13176.1|0
1620246900000|2021-05-05 20:35:00|||||||||2
1620247200000|2021-05-05 20:40:00|13182.5|13178.5|13181.7|13177.7|13183.3|13179.3|13181.7|13177.7|0
1620247500000|2021-05-05 20:45:00|13180.9|13176.9|13181.7|13177.7|13182.5|13178.5|13180.1|13176.1|6
1620247800000|2021-05-05 20:50:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620248100000|2021-05-05 20:55:00|13182.5|13178.5|13183.3|13179.3|13184|13180|13181.7|13177.7|3
1620252000000|2021-05-05 22:00:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|0
1620252300000|2021-05-05 22:05:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620252600000|2021-05-05 22:10:00|13177.8|13173.8|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|0
1620252900000|2021-05-05 22:15:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|0
1620253200000|2021-05-05 22:20:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|0
1620253800000|2021-05-05 22:30:00|13177|13173|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1620254100000|2021-05-05 22:35:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620254400000|2021-05-05 22:40:00|13176.2|13172.2|13175.4|13171.4|13177|13173|13175.4|13171.4|0
1620254700000|2021-05-05 22:45:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1620255000000|2021-05-05 22:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|0
1620255600000|2021-05-05 23:00:00|||||||||2
1620255900000|2021-05-05 23:05:00|||||||||1
1620256200000|2021-05-05 23:10:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1620256500000|2021-05-05 23:15:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1620256800000|2021-05-05 23:20:00|13174.7|13170.7|13175.4|13171.4|13176.2|13172.2|13174.7|13170.7|7
1620257400000|2021-05-05 23:30:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|0
1620257700000|2021-05-05 23:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|0
1620258000000|2021-05-05 23:40:00|13173.9|13169.9|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1620258300000|2021-05-05 23:45:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1620258900000|2021-05-05 23:55:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1620259200000|2021-05-06 00:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|0
1620259500000|2021-05-06 00:05:00|13173.9|13169.9|13172.3|13168.3|13173.9|13169.9|13171.5|13167.5|1
1620259800000|2021-05-06 00:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1
1620260100000|2021-05-06 00:15:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|1
1620260400000|2021-05-06 00:20:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|0
1620260700000|2021-05-06 00:25:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|0
1620261300000|2021-05-06 00:35:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1
1620261600000|2021-05-06 00:40:00|13172.3|13168.3|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|1
1620261900000|2021-05-06 00:45:00|13173.9|13169.9|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|0
1620262200000|2021-05-06 00:50:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|1
1620262500000|2021-05-06 00:55:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1620262800000|2021-05-06 01:00:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13172.3|13168.3|0
1620263100000|2021-05-06 01:05:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13172.3|13168.3|0
1620263700000|2021-05-06 01:15:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|0
1620264000000|2021-05-06 01:20:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1620264300000|2021-05-06 01:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1620264600000|2021-05-06 01:30:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|15
1620264900000|2021-05-06 01:35:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1620265200000|2021-05-06 01:40:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1620265500000|2021-05-06 01:45:00|13172.3|13168.3|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1620265800000|2021-05-06 01:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1620266100000|2021-05-06 01:55:00|13172.3|13168.3|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1620266400000|2021-05-06 02:00:00|13172.3|13168.3|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1620266700000|2021-05-06 02:05:00|13173.9|13169.9|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|1
1620267000000|2021-05-06 02:10:00|13173.9|13169.9|13173.9|13169.9|13173.9|13169.9|13173.1|13169.1|0
1620267300000|2021-05-06 02:15:00|13173.1|13169.1|13172.3|13168.3|13173.1|13169.1|13172.3|13168.3|0
1620267600000|2021-05-06 02:20:00|13171.5|13167.5|13172.3|13168.3|13172.3|13168.3|13171.5|13167.5|0
1620268200000|2021-05-06 02:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|1
1620268500000|2021-05-06 02:35:00|13172.3|13168.3|13173.1|13169.1|13173.1|13169.1|13172.3|13168.3|0
1620268800000|2021-05-06 02:40:00|13173.9|13169.9|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1620269100000|2021-05-06 02:45:00|13174.7|13170.7|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1620269400000|2021-05-06 02:50:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1620269700000|2021-05-06 02:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.9|13169.9|0
1620270600000|2021-05-06 03:10:00|13175.4|13171.4|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|0
1620270900000|2021-05-06 03:15:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|0
1620271200000|2021-05-06 03:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|0
1620271500000|2021-05-06 03:25:00|13173.9|13169.9|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|0
1620271800000|2021-05-06 03:30:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620272100000|2021-05-06 03:35:00|13175.4|13171.4|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|0
1620272400000|2021-05-06 03:40:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620272700000|2021-05-06 03:45:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620273000000|2021-05-06 03:50:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620273300000|2021-05-06 03:55:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620273600000|2021-05-06 04:00:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620273900000|2021-05-06 04:05:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.1|13169.1|0
1620274500000|2021-05-06 04:15:00|13173.1|13169.1|13173.9|13169.9|13174.7|13170.7|13173.1|13169.1|0
1620275100000|2021-05-06 04:25:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|0
1620275400000|2021-05-06 04:30:00|13175.4|13171.4|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|0
1620275700000|2021-05-06 04:35:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620276000000|2021-05-06 04:40:00|13173.9|13169.9|13173.9|13169.9|13174.7|13170.7|13173.9|13169.9|0
1620276300000|2021-05-06 04:45:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620276600000|2021-05-06 04:50:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620276900000|2021-05-06 04:55:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620277200000|2021-05-06 05:00:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620277500000|2021-05-06 05:05:00|13173.9|13169.9|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1620277800000|2021-05-06 05:10:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|0
1620278100000|2021-05-06 05:15:00|13173.9|13169.9|13175.4|13171.4|13176.2|13172.2|13173.9|13169.9|0
1620278400000|2021-05-06 05:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|61
1620278700000|2021-05-06 05:25:00|13175.4|13171.4|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1620279000000|2021-05-06 05:30:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|0
1620279300000|2021-05-06 05:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|0
1620279600000|2021-05-06 05:40:00|13175.4|13171.4|13177|13173|13177|13173|13175.4|13171.4|19
1620279900000|2021-05-06 05:45:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|138
1620280500000|2021-05-06 05:55:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1620280800000|2021-05-06 06:00:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|0
1620281100000|2021-05-06 06:05:00|13180.1|13176.1|13180.9|13176.9|13181.7|13177.7|13180.1|13176.1|50
1620281400000|2021-05-06 06:10:00|13181.7|13177.7|13179.3|13175.3|13181.7|13177.7|13178.6|13174.6|100
1620281700000|2021-05-06 06:15:00|13180.1|13176.1|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1620282000000|2021-05-06 06:20:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|2
1620282300000|2021-05-06 06:25:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620282600000|2021-05-06 06:30:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|4
1620282900000|2021-05-06 06:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1
1620283200000|2021-05-06 06:40:00|13178.6|13174.6|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|9
1620283500000|2021-05-06 06:45:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620283800000|2021-05-06 06:50:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|0
1620284100000|2021-05-06 06:55:00|13180.1|13176.1|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|0
1620284400000|2021-05-06 07:00:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13175.4|13171.4|0
1620284700000|2021-05-06 07:05:00|13176.2|13172.2|13178.6|13174.6|13180.1|13176.1|13174.7|13170.7|0
1620285000000|2021-05-06 07:10:00|13179.3|13175.3|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|0
1620285300000|2021-05-06 07:15:00|13179.3|13175.3|13181.7|13177.7|13181.7|13177.7|13179.3|13175.3|0
1620285600000|2021-05-06 07:20:00|13180.9|13176.9|13181.7|13177.7|13182.5|13178.5|13180.1|13176.1|0
1620285900000|2021-05-06 07:25:00|13180.9|13176.9|13178.6|13174.6|13181.7|13177.7|13177|13173|0
1620286200000|2021-05-06 07:30:00|13177.8|13173.8|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|0
1620286500000|2021-05-06 07:35:00|13176.2|13172.2|13176.2|13172.2|13177|13173|13175.4|13171.4|0
1620286800000|2021-05-06 07:40:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13173.9|13169.9|0
1620287100000|2021-05-06 07:45:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13175.4|13171.4|0
1620287400000|2021-05-06 07:50:00|13175.4|13171.4|13177.8|13173.8|13178.6|13174.6|13175.4|13171.4|0
1620287700000|2021-05-06 07:55:00|13178.6|13174.6|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|0
1620288000000|2021-05-06 08:00:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|0
1620288300000|2021-05-06 08:05:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|0
1620288600000|2021-05-06 08:10:00|13178.6|13174.6|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|0
1620288900000|2021-05-06 08:15:00|13177.8|13173.8|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|3
1620289200000|2021-05-06 08:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|0
1620289500000|2021-05-06 08:25:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|5
1620289800000|2021-05-06 08:30:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13175.4|13171.4|2
1620290100000|2021-05-06 08:35:00|13176.2|13172.2|13180.9|13176.9|13180.9|13176.9|13176.2|13172.2|2
1620290400000|2021-05-06 08:40:00|13181.7|13177.7|13181.7|13177.7|13183.3|13179.3|13181.7|13177.7|2
1620290700000|2021-05-06 08:45:00|13182.5|13178.5|13184.8|13180.8|13184.8|13180.8|13182.5|13178.5|130
1620291000000|2021-05-06 08:50:00|13184|13180|13188.7|13184.7|13188.7|13184.7|13184|13180|6
1620291300000|2021-05-06 08:55:00|13187.9|13183.9|13186.4|13182.4|13188.7|13184.7|13184.8|13180.8|0
1620291600000|2021-05-06 09:00:00|13185.6|13181.6|13182.5|13178.5|13186.4|13182.4|13181.7|13177.7|1
1620291900000|2021-05-06 09:05:00|13183.3|13179.3|13183.3|13179.3|13184|13180|13181.7|13177.7|1
1620292200000|2021-05-06 09:10:00|13182.5|13178.5|13181.7|13177.7|13184|13180|13181.7|13177.7|2
1620292500000|2021-05-06 09:15:00|13182.5|13178.5|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|0
1620292800000|2021-05-06 09:20:00|13185.6|13181.6|13185.6|13181.6|13186.4|13182.4|13184.8|13180.8|0
1620293100000|2021-05-06 09:25:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184.8|13180.8|0
1620293400000|2021-05-06 09:30:00|13184.8|13180.8|13184|13180|13184.8|13180.8|13183.3|13179.3|5
1620293700000|2021-05-06 09:35:00|13184.8|13180.8|13184|13180|13184.8|13180.8|13183.3|13179.3|1
1620294000000|2021-05-06 09:40:00|13184.8|13180.8|13184|13180|13185.6|13181.6|13183.3|13179.3|2
1620294300000|2021-05-06 09:45:00|13184.8|13180.8|13183.3|13179.3|13184.8|13180.8|13181.7|13177.7|0
1620294600000|2021-05-06 09:50:00|13184|13180|13183.3|13179.3|13184.8|13180.8|13183.3|13179.3|0
1620294900000|2021-05-06 09:55:00|13184|13180|13184|13180|13184|13180|13184|13180|0
1620295200000|2021-05-06 10:00:00|13183.3|13179.3|13184|13180|13184|13180|13183.3|13179.3|0
1620295500000|2021-05-06 10:05:00|13183.3|13179.3|13181.7|13177.7|13184|13180|13181.7|13177.7|0
1620295800000|2021-05-06 10:10:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13182.5|13178.5|2
1620296100000|2021-05-06 10:15:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620296400000|2021-05-06 10:20:00|13184|13180|13184|13180|13184|13180|13184|13180|0
1620296700000|2021-05-06 10:25:00|13183.3|13179.3|13184.8|13180.8|13185.6|13181.6|13183.3|13179.3|4
1620297000000|2021-05-06 10:30:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184.8|13180.8|0
1620297300000|2021-05-06 10:35:00|13186.4|13182.4|13187.9|13183.9|13187.9|13183.9|13186.4|13182.4|5
1620297600000|2021-05-06 10:40:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|3
1620297900000|2021-05-06 10:45:00|13187.9|13183.9|13187.9|13183.9|13188.7|13184.7|13187.2|13183.2|0
1620298200000|2021-05-06 10:50:00|13187.2|13183.2|13187.9|13183.9|13187.9|13183.9|13186.4|13182.4|14
1620298500000|2021-05-06 10:55:00|13187.2|13183.2|13187.9|13183.9|13188.7|13184.7|13187.2|13183.2|0
1620298800000|2021-05-06 11:00:00|13188.7|13184.7|13178.6|13174.6|13192.6|13188.6|13177|13173|25
1620299100000|2021-05-06 11:05:00|13179.3|13175.3|13178.6|13174.6|13183.3|13179.3|13177.8|13173.8|0
1620299400000|2021-05-06 11:10:00|13177.8|13173.8|13184|13180|13184|13180|13177.8|13173.8|0
1620299700000|2021-05-06 11:15:00|13183.3|13179.3|13184.8|13180.8|13185.6|13181.6|13182.5|13178.5|1
1620300000000|2021-05-06 11:20:00|13184|13180|13184.8|13180.8|13184.8|13180.8|13183.3|13179.3|0
1620300300000|2021-05-06 11:25:00|13184|13180|13184.8|13180.8|13185.6|13181.6|13184|13180|1
1620300600000|2021-05-06 11:30:00|13184|13180|13184.8|13180.8|13185.6|13181.6|13183.3|13179.3|1
1620300900000|2021-05-06 11:35:00|13184|13180|13183.3|13179.3|13184.8|13180.8|13183.3|13179.3|0
1620301200000|2021-05-06 11:40:00|13184|13180|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|0
1620301500000|2021-05-06 11:45:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13179.3|13175.3|0
1620301800000|2021-05-06 11:50:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1620302100000|2021-05-06 11:55:00|13182.5|13178.5|13180.1|13176.1|13182.5|13178.5|13179.3|13175.3|10
1620302400000|2021-05-06 12:00:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|0
1620302700000|2021-05-06 12:05:00|13179.3|13175.3|13180.1|13176.1|13180.9|13176.9|13177.8|13173.8|0
1620303000000|2021-05-06 12:10:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|0
1620303300000|2021-05-06 12:15:00|13179.3|13175.3|13181.7|13177.7|13183.3|13179.3|13179.3|13175.3|0
1620303600000|2021-05-06 12:20:00|13180.9|13176.9|13183.3|13179.3|13184.8|13180.8|13180.1|13176.1|0
1620303900000|2021-05-06 12:25:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|0
1620304200000|2021-05-06 12:30:00|13181.7|13177.7|13178.6|13174.6|13183.3|13179.3|13176.2|13172.2|1
1620304500000|2021-05-06 12:35:00|13179.3|13175.3|13180.1|13176.1|13180.9|13176.9|13175.4|13171.4|0
1620304800000|2021-05-06 12:40:00|13179.3|13175.3|13177|13173|13181.7|13177.7|13177|13173|0
1620305100000|2021-05-06 12:45:00|13176.2|13172.2|13180.1|13176.1|13180.1|13176.1|13173.9|13169.9|0
1620305400000|2021-05-06 12:50:00|13180.9|13176.9|13178.6|13174.6|13181.7|13177.7|13177|13173|0
1620305700000|2021-05-06 12:55:00|13179.3|13175.3|13178.6|13174.6|13181.7|13177.7|13177|13173|14
1620306000000|2021-05-06 13:00:00|13177.8|13173.8|13173.9|13169.9|13179.3|13175.3|13173.1|13169.1|2
1620306300000|2021-05-06 13:05:00|13173.1|13169.1|13175.4|13171.4|13176.2|13172.2|13173.1|13169.1|1
1620306600000|2021-05-06 13:10:00|13174.7|13170.7|13175.4|13171.4|13176.2|13172.2|13173.1|13169.1|0
1620306900000|2021-05-06 13:15:00|13174.7|13170.7|13172.3|13168.3|13175.4|13171.4|13171.5|13167.5|2
1620307200000|2021-05-06 13:20:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13171.5|13167.5|77
1620307500000|2021-05-06 13:25:00|13173.9|13169.9|13171.5|13167.5|13173.9|13169.9|13170.8|13166.8|0
1620307800000|2021-05-06 13:30:00|13173.1|13169.1|13181.7|13177.7|13182.5|13178.5|13172.3|13168.3|6
1620308100000|2021-05-06 13:35:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13176.2|13172.2|0
1620308400000|2021-05-06 13:40:00|13180.9|13176.9|13180.9|13176.9|13184|13180|13178.6|13174.6|5
1620308700000|2021-05-06 13:45:00|13181.7|13177.7|13183.3|13179.3|13184|13180|13179.3|13175.3|225
1620309000000|2021-05-06 13:50:00|13184|13180|13179.3|13175.3|13184|13180|13178.6|13174.6|4
1620309300000|2021-05-06 13:55:00|13180.1|13176.1|13186.4|13182.4|13187.2|13183.2|13180.1|13176.1|12
1620309600000|2021-05-06 14:00:00|13187.2|13183.2|13187.9|13183.9|13189.5|13185.5|13187.2|13183.2|13
1620309900000|2021-05-06 14:05:00|13187.2|13183.2|13189.5|13185.5|13190.3|13186.3|13187.2|13183.2|293
1620310200000|2021-05-06 14:10:00|13190.3|13186.3|13187.9|13183.9|13191.8|13187.8|13185.6|13181.6|14
1620310500000|2021-05-06 14:15:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.9|13183.9|64
1620310800000|2021-05-06 14:20:00|13189.5|13185.5|13191.1|13187.1|13191.8|13187.8|13187.2|13183.2|118
1620311100000|2021-05-06 14:25:00|13191.8|13187.8|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|7
1620311400000|2021-05-06 14:30:00|13187.9|13183.9|13187.9|13183.9|13190.3|13186.3|13187.9|13183.9|1
1620311700000|2021-05-06 14:35:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|4
1620312000000|2021-05-06 14:40:00|13186.4|13182.4|13184.8|13180.8|13187.2|13183.2|13184.8|13180.8|30
1620312300000|2021-05-06 14:45:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2
1620312600000|2021-05-06 14:50:00|13187.9|13183.9|13187.9|13183.9|13188.7|13184.7|13185.6|13181.6|9
1620312900000|2021-05-06 14:55:00|13188.7|13184.7|13190.3|13186.3|13191.1|13187.1|13187.9|13183.9|0
1620313200000|2021-05-06 15:00:00|13189.5|13185.5|13191.1|13187.1|13192.6|13188.6|13189.5|13185.5|95
1620313500000|2021-05-06 15:05:00|13190.3|13186.3|13187.9|13183.9|13191.1|13187.1|13185.6|13181.6|8
1620313800000|2021-05-06 15:10:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|6
1620314100000|2021-05-06 15:15:00|13189.5|13185.5|13189.5|13185.5|13190.3|13186.3|13187.9|13183.9|1
1620314400000|2021-05-06 15:20:00|13188.7|13184.7|13187.2|13183.2|13189.5|13185.5|13187.2|13183.2|0
1620314700000|2021-05-06 15:25:00|13187.9|13183.9|13186.4|13182.4|13187.9|13183.9|13186.4|13182.4|1
1620315000000|2021-05-06 15:30:00|13185.6|13181.6|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|0
1620315300000|2021-05-06 15:35:00|13183.3|13179.3|13184.8|13180.8|13184.8|13180.8|13182.5|13178.5|9
1620315600000|2021-05-06 15:40:00|13184|13180|13180.9|13176.9|13184|13180|13179.3|13175.3|0
1620315900000|2021-05-06 15:45:00|13181.7|13177.7|13180.1|13176.1|13181.7|13177.7|13177.8|13173.8|3
1620316200000|2021-05-06 15:50:00|13179.3|13175.3|13181.7|13177.7|13183.3|13179.3|13177.8|13173.8|12
1620316500000|2021-05-06 15:55:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.1|13176.1|4
1620316800000|2021-05-06 16:00:00|13180.1|13176.1|13179.3|13175.3|13180.9|13176.9|13178.6|13174.6|0
1620317100000|2021-05-06 16:05:00|13178.6|13174.6|13180.1|13176.1|13180.1|13176.1|13177.8|13173.8|0
1620317400000|2021-05-06 16:10:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|11
1620317700000|2021-05-06 16:15:00|13181.7|13177.7|13181.7|13177.7|13184|13180|13181.7|13177.7|4
1620318000000|2021-05-06 16:20:00|13182.5|13178.5|13180.9|13176.9|13183.3|13179.3|13180.9|13176.9|0
1620318300000|2021-05-06 16:25:00|13180.1|13176.1|13180.9|13176.9|13182.5|13178.5|13180.1|13176.1|4
1620318600000|2021-05-06 16:30:00|13180.1|13176.1|13180.9|13176.9|13181.7|13177.7|13179.3|13175.3|12
1620318900000|2021-05-06 16:35:00|13181.7|13177.7|13182.5|13178.5|13184|13180|13180.9|13176.9|4
1620319200000|2021-05-06 16:40:00|13183.3|13179.3|13183.3|13179.3|13184|13180|13182.5|13178.5|0
1620319500000|2021-05-06 16:45:00|13184|13180|13184.8|13180.8|13185.6|13181.6|13183.3|13179.3|1
1620319800000|2021-05-06 16:50:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13183.3|13179.3|0
1620320100000|2021-05-06 16:55:00|13183.3|13179.3|13182.5|13178.5|13183.3|13179.3|13180.9|13176.9|0
1620320400000|2021-05-06 17:00:00|13181.7|13177.7|13181.7|13177.7|13184|13180|13181.7|13177.7|16
1620320700000|2021-05-06 17:05:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620321000000|2021-05-06 17:10:00|13182.5|13178.5|13181.7|13177.7|13183.3|13179.3|13180.9|13176.9|6
1620321300000|2021-05-06 17:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|0
1620321600000|2021-05-06 17:20:00|13183.3|13179.3|13184|13180|13185.6|13181.6|13183.3|13179.3|2
1620321900000|2021-05-06 17:25:00|13184.8|13180.8|13184.8|13180.8|13185.6|13181.6|13184|13180|0
1620322200000|2021-05-06 17:30:00|13185.6|13181.6|13184.8|13180.8|13185.6|13181.6|13184.8|13180.8|0
1620322500000|2021-05-06 17:35:00|13185.6|13181.6|13184.8|13180.8|13185.6|13181.6|13184|13180|0
1620322800000|2021-05-06 17:40:00|13185.6|13181.6|13184.8|13180.8|13185.6|13181.6|13184|13180|0
1620323100000|2021-05-06 17:45:00|13185.6|13181.6|13184.8|13180.8|13187.2|13183.2|13184|13180|13
1620323400000|2021-05-06 17:50:00|13185.6|13181.6|13183.3|13179.3|13185.6|13181.6|13182.5|13178.5|0
1620323700000|2021-05-06 17:55:00|13184|13180|13184.8|13180.8|13187.2|13183.2|13183.3|13179.3|4
1620324000000|2021-05-06 18:00:00|13184|13180|13184.8|13180.8|13184.8|13180.8|13183.3|13179.3|0
1620324300000|2021-05-06 18:05:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|0
1620324600000|2021-05-06 18:10:00|13184.8|13180.8|13185.6|13181.6|13187.2|13183.2|13184|13180|0
1620324900000|2021-05-06 18:15:00|13184.8|13180.8|13184.8|13180.8|13187.2|13183.2|13184.8|13180.8|0
1620325200000|2021-05-06 18:20:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184.8|13180.8|0
1620325500000|2021-05-06 18:25:00|13184.8|13180.8|13184.8|13180.8|13185.6|13181.6|13184.8|13180.8|0
1620325800000|2021-05-06 18:30:00|13184|13180|13186.4|13182.4|13187.2|13183.2|13184|13180|0
1620326100000|2021-05-06 18:35:00|13187.2|13183.2|13184.8|13180.8|13187.2|13183.2|13184.8|13180.8|8
1620326400000|2021-05-06 18:40:00|13184|13180|13186.4|13182.4|13187.2|13183.2|13184|13180|19
1620326700000|2021-05-06 18:45:00|13185.6|13181.6|13186.4|13182.4|13187.2|13183.2|13185.6|13181.6|9
1620327000000|2021-05-06 18:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|6
1620327300000|2021-05-06 18:55:00|13184.8|13180.8|13184.8|13180.8|13186.4|13182.4|13183.3|13179.3|2
1620327600000|2021-05-06 19:00:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13184|13180|4
1620327900000|2021-05-06 19:05:00|13184.8|13180.8|13184.8|13180.8|13185.6|13181.6|13184|13180|0
1620328200000|2021-05-06 19:10:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620328500000|2021-05-06 19:15:00|13182.5|13178.5|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|9
1620328800000|2021-05-06 19:20:00|13181.7|13177.7|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620329100000|2021-05-06 19:25:00|13181.7|13177.7|13180.1|13176.1|13182.5|13178.5|13180.1|13176.1|0
1620329400000|2021-05-06 19:30:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|2
1620329700000|2021-05-06 19:35:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|2
1620330000000|2021-05-06 19:40:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|4
1620330300000|2021-05-06 19:45:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13180.9|13176.9|3
1620330600000|2021-05-06 19:50:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.1|13176.1|0
1620330900000|2021-05-06 19:55:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13179.3|13175.3|0
1620331200000|2021-05-06 20:00:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3
1620331500000|2021-05-06 20:05:00|13180.1|13176.1|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|1
1620331800000|2021-05-06 20:10:00|13177|13173|13177|13173|13177|13173|13176.2|13172.2|0
1620332100000|2021-05-06 20:15:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1
1620332400000|2021-05-06 20:20:00|13175.4|13171.4|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|1
1620332700000|2021-05-06 20:25:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|0
1620333000000|2021-05-06 20:30:00|13177|13173|13177|13173|13177.8|13173.8|13177|13173|0
1620333300000|2021-05-06 20:35:00|13177.8|13173.8|13177|13173|13179.3|13175.3|13177|13173|0
1620333600000|2021-05-06 20:40:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1620333900000|2021-05-06 20:45:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|1
1620334200000|2021-05-06 20:50:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13177|13173|10
1620334500000|2021-05-06 20:55:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13175.4|13171.4|1
1620338400000|2021-05-06 22:00:00|13176.2|13172.2|13180.1|13176.1|13180.1|13176.1|13176.2|13172.2|0
1620338700000|2021-05-06 22:05:00|13179.3|13175.3|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|0
1620339600000|2021-05-06 22:20:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620339900000|2021-05-06 22:25:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620340200000|2021-05-06 22:30:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620340500000|2021-05-06 22:35:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620340800000|2021-05-06 22:40:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620341100000|2021-05-06 22:45:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620341400000|2021-05-06 22:50:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620342000000|2021-05-06 23:00:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620342300000|2021-05-06 23:05:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620342600000|2021-05-06 23:10:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620343200000|2021-05-06 23:20:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620343500000|2021-05-06 23:25:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620344400000|2021-05-06 23:40:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13179.3|13175.3|0
1620344700000|2021-05-06 23:45:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620345000000|2021-05-06 23:50:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.1|13176.1|0
1620345300000|2021-05-06 23:55:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1620345600000|2021-05-07 00:00:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.9|13176.9|0
1620345900000|2021-05-07 00:05:00|13182.5|13178.5|13180.1|13176.1|13183.3|13179.3|13180.1|13176.1|0
1620346200000|2021-05-07 00:10:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|0
1620346500000|2021-05-07 00:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620346800000|2021-05-07 00:20:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|0
1620347400000|2021-05-07 00:30:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|0
1620348300000|2021-05-07 00:45:00|13177.8|13173.8|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|10
1620348600000|2021-05-07 00:50:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1620349500000|2021-05-07 01:05:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620349800000|2021-05-07 01:10:00|13177.8|13173.8|13177.8|13173.8|13178.6|13174.6|13177|13173|0
1620350100000|2021-05-07 01:15:00|13177|13173|13177.8|13173.8|13178.6|13174.6|13177|13173|0
1620350400000|2021-05-07 01:20:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620350700000|2021-05-07 01:25:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|10
1620351300000|2021-05-07 01:35:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1620351600000|2021-05-07 01:40:00|||||||||1
1620351900000|2021-05-07 01:45:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620352200000|2021-05-07 01:50:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620352500000|2021-05-07 01:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177|13173|0
1620352800000|2021-05-07 02:00:00|13177|13173|13177|13173|13177|13173|13177|13173|2
1620353100000|2021-05-07 02:05:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620353700000|2021-05-07 02:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620354000000|2021-05-07 02:20:00|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|1
1620354900000|2021-05-07 02:35:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|2
1620355200000|2021-05-07 02:40:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620356100000|2021-05-07 02:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620356400000|2021-05-07 03:00:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|1
1620357000000|2021-05-07 03:10:00|13180.1|13176.1|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|7
1620357300000|2021-05-07 03:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|0
1620357600000|2021-05-07 03:20:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620358200000|2021-05-07 03:30:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1620358500000|2021-05-07 03:35:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1620358800000|2021-05-07 03:40:00|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|1
1620359700000|2021-05-07 03:55:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620360600000|2021-05-07 04:10:00|||||||||14
1620360900000|2021-05-07 04:15:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620361200000|2021-05-07 04:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620362400000|2021-05-07 04:40:00|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|2
1620363600000|2021-05-07 05:00:00|13179.3|13175.3|13180.1|13176.1|13180.9|13176.9|13179.3|13175.3|0
1620364500000|2021-05-07 05:15:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620364800000|2021-05-07 05:20:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620366600000|2021-05-07 05:50:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|7
1620366900000|2021-05-07 05:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|0
1620367200000|2021-05-07 06:00:00|13180.1|13176.1|13181.7|13177.7|13183.3|13179.3|13180.1|13176.1|7
1620367500000|2021-05-07 06:05:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13178.6|13174.6|0
1620367800000|2021-05-07 06:10:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|0
1620368100000|2021-05-07 06:15:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|1
1620368400000|2021-05-07 06:20:00|13176.2|13172.2|13178.6|13174.6|13178.6|13174.6|13176.2|13172.2|136
1620368700000|2021-05-07 06:25:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13177.8|13173.8|2
1620369000000|2021-05-07 06:30:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|1
1620369300000|2021-05-07 06:35:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|1
1620369600000|2021-05-07 06:40:00|13178.6|13174.6|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1620369900000|2021-05-07 06:45:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620370200000|2021-05-07 06:50:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|2
1620370500000|2021-05-07 06:55:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13177|13173|0
1620370800000|2021-05-07 07:00:00|13177.8|13173.8|13180.1|13176.1|13180.1|13176.1|13177|13173|0
1620371100000|2021-05-07 07:05:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620371400000|2021-05-07 07:10:00|13180.9|13176.9|13177|13173|13185.6|13181.6|13177|13173|1
1620371700000|2021-05-07 07:15:00|13177.8|13173.8|13179.3|13175.3|13181.7|13177.7|13175.4|13171.4|0
1620372000000|2021-05-07 07:20:00|13180.1|13176.1|13181.7|13177.7|13183.3|13179.3|13178.6|13174.6|1
1620372300000|2021-05-07 07:25:00|13180.9|13176.9|13181.7|13177.7|13183.3|13179.3|13180.9|13176.9|0
1620372600000|2021-05-07 07:30:00|13182.5|13178.5|13176.2|13172.2|13183.3|13179.3|13176.2|13172.2|0
1620372900000|2021-05-07 07:35:00|13177|13173|13174.7|13170.7|13177|13173|13174.7|13170.7|7
1620373200000|2021-05-07 07:40:00|13173.9|13169.9|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|0
1620373500000|2021-05-07 07:45:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1620373800000|2021-05-07 07:50:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13173.1|13169.1|0
1620374100000|2021-05-07 07:55:00|13173.9|13169.9|13173.9|13169.9|13175.4|13171.4|13173.9|13169.9|0
1620374400000|2021-05-07 08:00:00|13173.1|13169.1|13173.9|13169.9|13175.4|13171.4|13172.3|13168.3|18
1620374700000|2021-05-07 08:05:00|13174.7|13170.7|13175.4|13171.4|13176.2|13172.2|13173.9|13169.9|0
1620375000000|2021-05-07 08:10:00|13174.7|13170.7|13175.4|13171.4|13176.2|13172.2|13173.9|13169.9|2
1620375300000|2021-05-07 08:15:00|13174.7|13170.7|13175.4|13171.4|13175.4|13171.4|13173.9|13169.9|2
1620375600000|2021-05-07 08:20:00|13174.7|13170.7|13175.4|13171.4|13177|13173|13174.7|13170.7|0
1620375900000|2021-05-07 08:25:00|13176.2|13172.2|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|0
1620376200000|2021-05-07 08:30:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|1
1620376500000|2021-05-07 08:35:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|1
1620376800000|2021-05-07 08:40:00|13177.8|13173.8|13176.2|13172.2|13178.6|13174.6|13175.4|13171.4|0
1620377100000|2021-05-07 08:45:00|13177|13173|13177|13173|13177|13173|13176.2|13172.2|0
1620377400000|2021-05-07 08:50:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620377700000|2021-05-07 08:55:00|13176.2|13172.2|13176.2|13172.2|13177|13173|13175.4|13171.4|0
1620378000000|2021-05-07 09:00:00|13175.4|13171.4|13177|13173|13177|13173|13174.7|13170.7|0
1620378300000|2021-05-07 09:05:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|0
1620378600000|2021-05-07 09:10:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|0
1620378900000|2021-05-07 09:15:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620379200000|2021-05-07 09:20:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|0
1620379500000|2021-05-07 09:25:00|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620379800000|2021-05-07 09:30:00|13179.3|13175.3|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|38
1620380100000|2021-05-07 09:35:00|13177.8|13173.8|13176.2|13172.2|13178.6|13174.6|13176.2|13172.2|0
1620380400000|2021-05-07 09:40:00|13177|13173|13177|13173|13177.8|13173.8|13177|13173|0
1620380700000|2021-05-07 09:45:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620381000000|2021-05-07 09:50:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13176.2|13172.2|24
1620381300000|2021-05-07 09:55:00|13176.2|13172.2|13176.2|13172.2|13178.6|13174.6|13176.2|13172.2|10
1620381600000|2021-05-07 10:00:00|13175.4|13171.4|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|3
1620381900000|2021-05-07 10:05:00|13179.3|13175.3|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620382200000|2021-05-07 10:10:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620382500000|2021-05-07 10:15:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620382800000|2021-05-07 10:20:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620383100000|2021-05-07 10:25:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620383400000|2021-05-07 10:30:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620383700000|2021-05-07 10:35:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620384000000|2021-05-07 10:40:00|13176.2|13172.2|13178.6|13174.6|13178.6|13174.6|13176.2|13172.2|1
1620384300000|2021-05-07 10:45:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620384600000|2021-05-07 10:50:00|13176.2|13172.2|13176.2|13172.2|13177|13173|13175.4|13171.4|0
1620384900000|2021-05-07 10:55:00|13175.4|13171.4|13177|13173|13177.8|13173.8|13175.4|13171.4|0
1620385200000|2021-05-07 11:00:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|0
1620385500000|2021-05-07 11:05:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620385800000|2021-05-07 11:10:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|0
1620386100000|2021-05-07 11:15:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620386400000|2021-05-07 11:20:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|0
1620386700000|2021-05-07 11:25:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|10
1620387000000|2021-05-07 11:30:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13182.5|13178.5|0
1620387300000|2021-05-07 11:35:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184|13180|1
1620387600000|2021-05-07 11:40:00|13186.4|13182.4|13183.3|13179.3|13186.4|13182.4|13183.3|13179.3|10
1620387900000|2021-05-07 11:45:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1
1620388200000|2021-05-07 11:50:00|13181.7|13177.7|13184|13180|13184|13180|13180.9|13176.9|1
1620388500000|2021-05-07 11:55:00|13183.3|13179.3|13181.7|13177.7|13184|13180|13181.7|13177.7|0
1620388800000|2021-05-07 12:00:00|13180.9|13176.9|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|11
1620389100000|2021-05-07 12:05:00|13179.3|13175.3|13180.1|13176.1|13180.9|13176.9|13177.8|13173.8|0
1620389400000|2021-05-07 12:10:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13177|13173|1
1620389700000|2021-05-07 12:15:00|13177.8|13173.8|13180.1|13176.1|13180.9|13176.9|13177|13173|0
1620390000000|2021-05-07 12:20:00|13180.9|13176.9|13184.8|13180.8|13186.4|13182.4|13180.1|13176.1|0
1620390300000|2021-05-07 12:25:00|13185.6|13181.6|13181.7|13177.7|13187.2|13183.2|13181.7|13177.7|29
1620390600000|2021-05-07 12:30:00|13203.6|13199.6|13245.8|13241.8|13271.5|13267.5|13191.8|13187.8|879
1620390900000|2021-05-07 12:35:00|13245|13241|13230.1|13226.1|13245.8|13241.8|13228.6|13224.6|104
1620391200000|2021-05-07 12:40:00|13229.3|13225.3|13236.4|13232.4|13245.8|13241.8|13228.6|13224.6|381
1620391500000|2021-05-07 12:45:00|13235.6|13231.6|13230.1|13226.1|13241.8|13237.8|13229.3|13225.3|107
1620391800000|2021-05-07 12:50:00|13229.3|13225.3|13230.9|13226.9|13235.6|13231.6|13227.8|13223.8|1017
1620392100000|2021-05-07 12:55:00|13231.7|13227.7|13218.4|13214.4|13233.3|13229.3|13212.9|13208.9|179
1620392400000|2021-05-07 13:00:00|13219.2|13215.2|13214.5|13210.5|13227.8|13223.8|13213.7|13209.7|407
1620392700000|2021-05-07 13:05:00|13213.7|13209.7|13205.9|13201.9|13213.7|13209.7|13198.9|13194.9|399
1620393000000|2021-05-07 13:10:00|13205.1|13201.1|13216.1|13212.1|13216.1|13212.1|13202.8|13198.8|140
1620393300000|2021-05-07 13:15:00|13215.3|13211.3|13216.1|13212.1|13220|13216|13214.5|13210.5|84
1620393600000|2021-05-07 13:20:00|13216.8|13212.8|13211.4|13207.4|13216.8|13212.8|13209|13205|126
1620393900000|2021-05-07 13:25:00|13212.2|13208.2|13214.5|13210.5|13217.6|13213.6|13211.4|13207.4|522
1620394200000|2021-05-07 13:30:00|13215.3|13211.3|13206.7|13202.7|13215.3|13211.3|13205.9|13201.9|21
1620394500000|2021-05-07 13:35:00|13205.9|13201.9|13206.7|13202.7|13208.3|13204.3|13201.2|13197.2|3
1620394800000|2021-05-07 13:40:00|13205.9|13201.9|13205.1|13201.1|13205.9|13201.9|13198.9|13194.9|30
1620395100000|2021-05-07 13:45:00|13204.3|13200.3|13213.7|13209.7|13213.7|13209.7|13201.2|13197.2|19
1620395400000|2021-05-07 13:50:00|13212.9|13208.9|13218.4|13214.4|13220|13216|13212.9|13208.9|84
1620395700000|2021-05-07 13:55:00|13217.6|13213.6|13220|13216|13221.5|13217.5|13216.1|13212.1|3
1620396000000|2021-05-07 14:00:00|13219.2|13215.2|13224.7|13220.7|13226.2|13222.2|13216.8|13212.8|4
1620396300000|2021-05-07 14:05:00|13225.4|13221.4|13226.2|13222.2|13230.1|13226.1|13223.9|13219.9|21
1620396600000|2021-05-07 14:10:00|13227|13223|13227.8|13223.8|13230.9|13226.9|13226.2|13222.2|12
1620396900000|2021-05-07 14:15:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|1454
1620397200000|2021-05-07 14:20:00|13231.7|13227.7|13234.8|13230.8|13236.4|13232.4|13229.3|13225.3|337
1620397500000|2021-05-07 14:25:00|13234|13230|13229.3|13225.3|13234.8|13230.8|13226.2|13222.2|34
1620397800000|2021-05-07 14:30:00|13228.6|13224.6|13226.2|13222.2|13230.9|13226.9|13225.4|13221.4|15
1620398100000|2021-05-07 14:35:00|13225.4|13221.4|13218.4|13214.4|13227|13223|13217.6|13213.6|293
1620398400000|2021-05-07 14:40:00|13217.6|13213.6|13215.3|13211.3|13219.2|13215.2|13215.3|13211.3|0
1620398700000|2021-05-07 14:45:00|13216.1|13212.1|13212.9|13208.9|13217.6|13213.6|13210.6|13206.6|17
1620399000000|2021-05-07 14:50:00|13212.2|13208.2|13209.8|13205.8|13212.9|13208.9|13208.3|13204.3|743
1620399300000|2021-05-07 14:55:00|13209|13205|13212.9|13208.9|13213.7|13209.7|13209|13205|83
1620399600000|2021-05-07 15:00:00|13213.7|13209.7|13216.1|13212.1|13216.8|13212.8|13210.6|13206.6|50
1620399900000|2021-05-07 15:05:00|13215.3|13211.3|13214.5|13210.5|13215.3|13211.3|13211.4|13207.4|50
1620400200000|2021-05-07 15:10:00|13213.7|13209.7|13216.8|13212.8|13217.6|13213.6|13212.9|13208.9|66
1620400500000|2021-05-07 15:15:00|13216.1|13212.1|13210.6|13206.6|13216.8|13212.8|13209.8|13205.8|272
1620400800000|2021-05-07 15:20:00|13211.4|13207.4|13210.6|13206.6|13212.2|13208.2|13209.8|13205.8|6
1620401100000|2021-05-07 15:25:00|13209.8|13205.8|13205.9|13201.9|13209.8|13205.8|13204.3|13200.3|45
1620401400000|2021-05-07 15:30:00|13205.1|13201.1|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|57
1620401700000|2021-05-07 15:35:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|11
1620402000000|2021-05-07 15:40:00|13202|13198|13205.9|13201.9|13207.5|13203.5|13199.7|13195.7|169
1620402300000|2021-05-07 15:45:00|13205.1|13201.1|13205.9|13201.9|13207.5|13203.5|13203.6|13199.6|5
1620402600000|2021-05-07 15:50:00|13206.7|13202.7|13202.8|13198.8|13206.7|13202.7|13202.8|13198.8|0
1620402900000|2021-05-07 15:55:00|13203.6|13199.6|13199.7|13195.7|13203.6|13199.6|13199.7|13195.7|0
1620403200000|2021-05-07 16:00:00|13198.9|13194.9|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|65
1620403500000|2021-05-07 16:05:00|13198.9|13194.9|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|6
1620403800000|2021-05-07 16:10:00|13198.9|13194.9|13197.3|13193.3|13198.9|13194.9|13196.5|13192.5|12
1620404100000|2021-05-07 16:15:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|36
1620404400000|2021-05-07 16:20:00|13197.3|13193.3|13199.7|13195.7|13199.7|13195.7|13195.8|13191.8|44
1620404700000|2021-05-07 16:25:00|13198.9|13194.9|13195|13191|13199.7|13195.7|13193.4|13189.4|0
1620405000000|2021-05-07 16:30:00|13194.2|13190.2|13193.4|13189.4|13195.8|13191.8|13192.6|13188.6|6
1620405300000|2021-05-07 16:35:00|13192.6|13188.6|13189.5|13185.5|13193.4|13189.4|13186.4|13182.4|11
1620405600000|2021-05-07 16:40:00|13188.7|13184.7|13191.1|13187.1|13191.8|13187.8|13187.2|13183.2|34
1620405900000|2021-05-07 16:45:00|13190.3|13186.3|13191.8|13187.8|13192.6|13188.6|13190.3|13186.3|13
1620406200000|2021-05-07 16:50:00|13192.6|13188.6|13194.2|13190.2|13195|13191|13191.8|13187.8|20
1620406500000|2021-05-07 16:55:00|13193.4|13189.4|13195.8|13191.8|13196.5|13192.5|13193.4|13189.4|5
1620406800000|2021-05-07 17:00:00|13195|13191|13192.6|13188.6|13196.5|13192.5|13191.1|13187.1|0
1620407100000|2021-05-07 17:05:00|13191.8|13187.8|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|75
1620407400000|2021-05-07 17:10:00|13191.8|13187.8|13191.1|13187.1|13193.4|13189.4|13190.3|13186.3|6
1620407700000|2021-05-07 17:15:00|13190.3|13186.3|13189.5|13185.5|13190.3|13186.3|13189.5|13185.5|1
1620408000000|2021-05-07 17:20:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|10
1620408300000|2021-05-07 17:25:00|13184.8|13180.8|13188.7|13184.7|13188.7|13184.7|13184.8|13180.8|116
1620408600000|2021-05-07 17:30:00|13187.9|13183.9|13187.9|13183.9|13188.7|13184.7|13187.2|13183.2|4
1620408900000|2021-05-07 17:35:00|13187.2|13183.2|13189.5|13185.5|13191.8|13187.8|13187.2|13183.2|0
1620409200000|2021-05-07 17:40:00|13190.3|13186.3|13191.1|13187.1|13191.1|13187.1|13188.7|13184.7|6
1620409500000|2021-05-07 17:45:00|13191.8|13187.8|13195|13191|13195.8|13191.8|13191.1|13187.1|3
1620409800000|2021-05-07 17:50:00|13194.2|13190.2|13191.1|13187.1|13195|13191|13191.1|13187.1|0
1620410100000|2021-05-07 17:55:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13189.5|13185.5|4
1620410400000|2021-05-07 18:00:00|13189.5|13185.5|13188.7|13184.7|13189.5|13185.5|13187.2|13183.2|3
1620410700000|2021-05-07 18:05:00|13187.9|13183.9|13190.3|13186.3|13191.8|13187.8|13187.9|13183.9|4
1620411000000|2021-05-07 18:10:00|13189.5|13185.5|13192.6|13188.6|13192.6|13188.6|13189.5|13185.5|0
1620411300000|2021-05-07 18:15:00|13191.8|13187.8|13191.1|13187.1|13193.4|13189.4|13191.1|13187.1|4
1620411600000|2021-05-07 18:20:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13189.5|13185.5|0
1620411900000|2021-05-07 18:25:00|13192.6|13188.6|13191.1|13187.1|13193.4|13189.4|13191.1|13187.1|0
1620412200000|2021-05-07 18:30:00|13190.3|13186.3|13191.8|13187.8|13192.6|13188.6|13190.3|13186.3|0
1620412500000|2021-05-07 18:35:00|13192.6|13188.6|13190.3|13186.3|13193.4|13189.4|13189.5|13185.5|0
1620412800000|2021-05-07 18:40:00|13191.1|13187.1|13191.1|13187.1|13193.4|13189.4|13191.1|13187.1|0
1620413100000|2021-05-07 18:45:00|13190.3|13186.3|13191.1|13187.1|13191.1|13187.1|13189.5|13185.5|0
1620413400000|2021-05-07 18:50:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|0
1620413700000|2021-05-07 18:55:00|13192.6|13188.6|13192.6|13188.6|13193.4|13189.4|13190.3|13186.3|29
1620414000000|2021-05-07 19:00:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13189.5|13185.5|0
1620414300000|2021-05-07 19:05:00|13189.5|13185.5|13193.4|13189.4|13193.4|13189.4|13189.5|13185.5|0
1620414600000|2021-05-07 19:10:00|13192.6|13188.6|13190.3|13186.3|13192.6|13188.6|13190.3|13186.3|0
1620414900000|2021-05-07 19:15:00|13189.5|13185.5|13190.3|13186.3|13190.3|13186.3|13187.9|13183.9|7
1620415200000|2021-05-07 19:20:00|13189.5|13185.5|13191.1|13187.1|13191.1|13187.1|13188.7|13184.7|0
1620415500000|2021-05-07 19:25:00|13191.8|13187.8|13191.1|13187.1|13192.6|13188.6|13191.1|13187.1|1
1620415800000|2021-05-07 19:30:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|5
1620416100000|2021-05-07 19:35:00|13189.5|13185.5|13191.1|13187.1|13191.1|13187.1|13188.7|13184.7|28
1620416400000|2021-05-07 19:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2
1620416700000|2021-05-07 19:45:00|13191.1|13187.1|13190.3|13186.3|13191.1|13187.1|13189.5|13185.5|0
1620417000000|2021-05-07 19:50:00|13191.1|13187.1|13191.8|13187.8|13192.6|13188.6|13190.3|13186.3|1
1620417300000|2021-05-07 19:55:00|13191.1|13187.1|13195|13191|13195|13191|13191.1|13187.1|8
1620417600000|2021-05-07 20:00:00|13195.8|13191.8|13195|13191|13196.5|13192.5|13193.4|13189.4|420
1620417900000|2021-05-07 20:05:00|13195.8|13191.8|13195.8|13191.8|13195.8|13191.8|13195|13191|0
1620418200000|2021-05-07 20:10:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13193.4|13189.4|0
1620418500000|2021-05-07 20:15:00|13195|13191|13195.8|13191.8|13195.8|13191.8|13194.2|13190.2|6
1620418800000|2021-05-07 20:20:00|13195|13191|13192.6|13188.6|13195|13191|13191.1|13187.1|55
1620419100000|2021-05-07 20:25:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.1|13187.1|0
1620419400000|2021-05-07 20:30:00|13191.8|13187.8|13191.8|13187.8|13192.6|13188.6|13191.8|13187.8|0
1620419700000|2021-05-07 20:35:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|0
1620420000000|2021-05-07 20:40:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|1
1620420300000|2021-05-07 20:45:00|13190.3|13186.3|13191.1|13187.1|13192.6|13188.6|13190.3|13186.3|0
1620420600000|2021-05-07 20:50:00|13190.3|13186.3|13190.3|13186.3|13191.1|13187.1|13190.3|13186.3|0
1620420900000|2021-05-07 20:55:00|13191.1|13187.1|13190.3|13186.3|13191.1|13187.1|13190.3|13186.3|2
1620597600000|2021-05-09 22:00:00|13191.8|13187.8|13189.5|13185.5|13192.6|13188.6|13188.7|13184.7|0
1620597900000|2021-05-09 22:05:00|13188.7|13184.7|13189.5|13185.5|13189.5|13185.5|13187.9|13183.9|0
1620598200000|2021-05-09 22:10:00|13190.3|13186.3|13191.1|13187.1|13191.1|13187.1|13189.5|13185.5|0
1620598500000|2021-05-09 22:15:00|13190.3|13186.3|13187.9|13183.9|13190.3|13186.3|13187.2|13183.2|0
1620598800000|2021-05-09 22:20:00|13188.7|13184.7|13187.9|13183.9|13189.5|13185.5|13187.9|13183.9|0
1620599100000|2021-05-09 22:25:00|13187.2|13183.2|13187.2|13183.2|13187.9|13183.9|13186.4|13182.4|0
1620599400000|2021-05-09 22:30:00|13187.9|13183.9|13186.4|13182.4|13187.9|13183.9|13186.4|13182.4|0
1620599700000|2021-05-09 22:35:00|13187.2|13183.2|13189.5|13185.5|13189.5|13185.5|13187.2|13183.2|0
1620600000000|2021-05-09 22:40:00|13188.7|13184.7|13189.5|13185.5|13191.1|13187.1|13188.7|13184.7|0
1620600300000|2021-05-09 22:45:00|13190.3|13186.3|13191.1|13187.1|13191.1|13187.1|13190.3|13186.3|0
1620600600000|2021-05-09 22:50:00|13190.3|13186.3|13190.3|13186.3|13191.1|13187.1|13189.5|13185.5|0
1620600900000|2021-05-09 22:55:00|13191.1|13187.1|13189.5|13185.5|13191.1|13187.1|13189.5|13185.5|0
1620601200000|2021-05-09 23:00:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13189.5|13185.5|0
1620601500000|2021-05-09 23:05:00|13191.1|13187.1|13190.3|13186.3|13191.1|13187.1|13190.3|13186.3|0
1620601800000|2021-05-09 23:10:00|13189.5|13185.5|13189.5|13185.5|13189.5|13185.5|13189.5|13185.5|0
1620602400000|2021-05-09 23:20:00|13191.1|13187.1|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|0
1620602700000|2021-05-09 23:25:00|13192.6|13188.6|13194.2|13190.2|13194.2|13190.2|13192.6|13188.6|0
1620603300000|2021-05-09 23:35:00|13195|13191|13194.2|13190.2|13195|13191|13193.4|13189.4|3
1620603900000|2021-05-09 23:45:00|13193.4|13189.4|13192.6|13188.6|13194.2|13190.2|13192.6|13188.6|0
1620604200000|2021-05-09 23:50:00|13191.8|13187.8|13191.1|13187.1|13192.6|13188.6|13190.3|13186.3|0
1620604500000|2021-05-09 23:55:00|13190.3|13186.3|13188.7|13184.7|13191.1|13187.1|13188.7|13184.7|0
1620604800000|2021-05-10 00:00:00|13189.5|13185.5|13184|13180|13189.5|13185.5|13184|13180|2
1620605100000|2021-05-10 00:05:00|13184.8|13180.8|13184|13180|13186.4|13182.4|13183.3|13179.3|0
1620605400000|2021-05-10 00:10:00|13184.8|13180.8|13182.5|13178.5|13184.8|13180.8|13182.5|13178.5|1
1620605700000|2021-05-10 00:15:00|13180.9|13176.9|13181.7|13177.7|13183.3|13179.3|13177.8|13173.8|1
1620606000000|2021-05-10 00:20:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177|13173|0
1620606300000|2021-05-10 00:25:00|13178.6|13174.6|13177|13173|13178.6|13174.6|13176.2|13172.2|2
1620606600000|2021-05-10 00:30:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620606900000|2021-05-10 00:35:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620607200000|2021-05-10 00:40:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1620607500000|2021-05-10 00:45:00|13179.3|13175.3|13183.3|13179.3|13183.3|13179.3|13178.6|13174.6|0
1620607800000|2021-05-10 00:50:00|13182.5|13178.5|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620608100000|2021-05-10 00:55:00|13181.7|13177.7|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620608400000|2021-05-10 01:00:00|13183.3|13179.3|13182.5|13178.5|13184|13180|13181.7|13177.7|31
1620608700000|2021-05-10 01:05:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13178.6|13174.6|0
1620609000000|2021-05-10 01:10:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620609300000|2021-05-10 01:15:00|13182.5|13178.5|13180.9|13176.9|13183.3|13179.3|13180.1|13176.1|0
1620609600000|2021-05-10 01:20:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620609900000|2021-05-10 01:25:00|13181.7|13177.7|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|5
1620610200000|2021-05-10 01:30:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1620610500000|2021-05-10 01:35:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1620610800000|2021-05-10 01:40:00|13178.6|13174.6|13176.2|13172.2|13178.6|13174.6|13176.2|13172.2|0
1620611100000|2021-05-10 01:45:00|13177|13173|13176.2|13172.2|13177|13173|13176.2|13172.2|24
1620611400000|2021-05-10 01:50:00|13177|13173|13175.4|13171.4|13177|13173|13175.4|13171.4|1
1620611700000|2021-05-10 01:55:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|3
1620612000000|2021-05-10 02:00:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|2
1620612300000|2021-05-10 02:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|0
1620612900000|2021-05-10 02:15:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|3
1620613200000|2021-05-10 02:20:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|0
1620613800000|2021-05-10 02:30:00|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|1
1620614400000|2021-05-10 02:40:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620615000000|2021-05-10 02:50:00|||||||||1
1620615300000|2021-05-10 02:55:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620615600000|2021-05-10 03:00:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620616500000|2021-05-10 03:15:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620616800000|2021-05-10 03:20:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620617400000|2021-05-10 03:30:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620618000000|2021-05-10 03:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|0
1620618900000|2021-05-10 03:55:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620619200000|2021-05-10 04:00:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620620700000|2021-05-10 04:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|1
1620621000000|2021-05-10 04:30:00|13178.6|13174.6|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620621300000|2021-05-10 04:35:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620622200000|2021-05-10 04:50:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13182.5|13178.5|3
1620622500000|2021-05-10 04:55:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620623100000|2021-05-10 05:05:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|2
1620624000000|2021-05-10 05:20:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1620624300000|2021-05-10 05:25:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|0
1620624600000|2021-05-10 05:30:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13180.9|13176.9|0
1620624900000|2021-05-10 05:35:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|13
1620625200000|2021-05-10 05:40:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|8
1620625500000|2021-05-10 05:45:00|13180.1|13176.1|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|13
1620625800000|2021-05-10 05:50:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1620626100000|2021-05-10 05:55:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|49
1620626400000|2021-05-10 06:00:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620626700000|2021-05-10 06:05:00|13182.5|13178.5|13178.6|13174.6|13183.3|13179.3|13178.6|13174.6|0
1620627000000|2021-05-10 06:10:00|13179.3|13175.3|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|0
1620627300000|2021-05-10 06:15:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620627600000|2021-05-10 06:20:00|13180.9|13176.9|13184|13180|13184|13180|13180.1|13176.1|0
1620627900000|2021-05-10 06:25:00|13183.3|13179.3|13183.3|13179.3|13184|13180|13180.9|13176.9|0
1620628200000|2021-05-10 06:30:00|13181.7|13177.7|13183.3|13179.3|13183.3|13179.3|13179.3|13175.3|8
1620628500000|2021-05-10 06:35:00|13182.5|13178.5|13180.1|13176.1|13183.3|13179.3|13179.3|13175.3|0
1620628800000|2021-05-10 06:40:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|1
1620629100000|2021-05-10 06:45:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13177|13173|0
1620629400000|2021-05-10 06:50:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|78
1620629700000|2021-05-10 06:55:00|13177.8|13173.8|13176.2|13172.2|13178.6|13174.6|13174.7|13170.7|75
1620630000000|2021-05-10 07:00:00|13177|13173|13179.3|13175.3|13179.3|13175.3|13175.4|13171.4|0
1620630300000|2021-05-10 07:05:00|13178.6|13174.6|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|8
1620630600000|2021-05-10 07:10:00|13177.8|13173.8|13178.6|13174.6|13180.1|13176.1|13177|13173|0
1620630900000|2021-05-10 07:15:00|13179.3|13175.3|13184.8|13180.8|13184.8|13180.8|13178.6|13174.6|1
1620631200000|2021-05-10 07:20:00|13184|13180|13181.7|13177.7|13185.6|13181.6|13181.7|13177.7|12
1620631500000|2021-05-10 07:25:00|13182.5|13178.5|13180.1|13176.1|13182.5|13178.5|13180.1|13176.1|0
1620631800000|2021-05-10 07:30:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|1
1620632100000|2021-05-10 07:35:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1620632400000|2021-05-10 07:40:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|0
1620632700000|2021-05-10 07:45:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|0
1620633000000|2021-05-10 07:50:00|13182.5|13178.5|13181.7|13177.7|13184.8|13180.8|13180.9|13176.9|7
1620633300000|2021-05-10 07:55:00|13182.5|13178.5|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|11
1620633600000|2021-05-10 08:00:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|3
1620633900000|2021-05-10 08:05:00|13184|13180|13185.6|13181.6|13186.4|13182.4|13184|13180|32
1620634200000|2021-05-10 08:10:00|13186.4|13182.4|13184.8|13180.8|13186.4|13182.4|13183.3|13179.3|24
1620634500000|2021-05-10 08:15:00|13185.6|13181.6|13184.8|13180.8|13187.2|13183.2|13183.3|13179.3|0
1620634800000|2021-05-10 08:20:00|13185.6|13181.6|13185.6|13181.6|13186.4|13182.4|13184.8|13180.8|4
1620635100000|2021-05-10 08:25:00|13184.8|13180.8|13186.4|13182.4|13186.4|13182.4|13183.3|13179.3|3
1620635400000|2021-05-10 08:30:00|13187.2|13183.2|13183.3|13179.3|13187.9|13183.9|13183.3|13179.3|0
1620635700000|2021-05-10 08:35:00|13184|13180|13181.7|13177.7|13186.4|13182.4|13181.7|13177.7|0
1620636000000|2021-05-10 08:40:00|13182.5|13178.5|13184|13180|13184.8|13180.8|13182.5|13178.5|0
1620636300000|2021-05-10 08:45:00|13183.3|13179.3|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620636600000|2021-05-10 08:50:00|13182.5|13178.5|13184.8|13180.8|13186.4|13182.4|13182.5|13178.5|0
1620636900000|2021-05-10 08:55:00|13184|13180|13186.4|13182.4|13186.4|13182.4|13183.3|13179.3|8
1620637200000|2021-05-10 09:00:00|13185.6|13181.6|13184.8|13180.8|13186.4|13182.4|13184.8|13180.8|0
1620637500000|2021-05-10 09:05:00|13185.6|13181.6|13185.6|13181.6|13186.4|13182.4|13184.8|13180.8|55
1620637800000|2021-05-10 09:10:00|13186.4|13182.4|13186.4|13182.4|13187.2|13183.2|13185.6|13181.6|0
1620638100000|2021-05-10 09:15:00|13187.2|13183.2|13186.4|13182.4|13187.2|13183.2|13186.4|13182.4|1
1620638400000|2021-05-10 09:20:00|13187.2|13183.2|13189.5|13185.5|13189.5|13185.5|13187.2|13183.2|14
1620638700000|2021-05-10 09:25:00|13190.3|13186.3|13191.1|13187.1|13191.1|13187.1|13189.5|13185.5|0
1620639000000|2021-05-10 09:30:00|13190.3|13186.3|13189.5|13185.5|13190.3|13186.3|13188.7|13184.7|0
1620639300000|2021-05-10 09:35:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|1
1620639600000|2021-05-10 09:40:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.1|13187.1|0
1620639900000|2021-05-10 09:45:00|13191.8|13187.8|13191.1|13187.1|13192.6|13188.6|13191.1|13187.1|0
1620640200000|2021-05-10 09:50:00|13191.8|13187.8|13193.4|13189.4|13194.2|13190.2|13191.8|13187.8|0
1620640500000|2021-05-10 09:55:00|13192.6|13188.6|13194.2|13190.2|13195.8|13191.8|13192.6|13188.6|0
1620640800000|2021-05-10 10:00:00|13195|13191|13192.6|13188.6|13195|13191|13191.1|13187.1|0
1620641100000|2021-05-10 10:05:00|13191.8|13187.8|13194.2|13190.2|13195|13191|13191.1|13187.1|0
1620641400000|2021-05-10 10:10:00|13193.4|13189.4|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|100
1620641700000|2021-05-10 10:15:00|13193.4|13189.4|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|0
1620642000000|2021-05-10 10:20:00|13193.4|13189.4|13191.1|13187.1|13193.4|13189.4|13191.1|13187.1|0
1620642300000|2021-05-10 10:25:00|13191.8|13187.8|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|0
1620642600000|2021-05-10 10:30:00|13193.4|13189.4|13195|13191|13195.8|13191.8|13192.6|13188.6|0
1620642900000|2021-05-10 10:35:00|13195.8|13191.8|13192.6|13188.6|13195.8|13191.8|13192.6|13188.6|55
1620643200000|2021-05-10 10:40:00|13193.4|13189.4|13195.8|13191.8|13195.8|13191.8|13192.6|13188.6|0
1620643500000|2021-05-10 10:45:00|13195|13191|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|28
1620643800000|2021-05-10 10:50:00|13196.5|13192.5|13198.9|13194.9|13198.9|13194.9|13195.8|13191.8|1
1620644100000|2021-05-10 10:55:00|13199.7|13195.7|13200.4|13196.4|13200.4|13196.4|13198.1|13194.1|1
1620644400000|2021-05-10 11:00:00|13199.7|13195.7|13199.7|13195.7|13200.4|13196.4|13198.9|13194.9|0
1620644700000|2021-05-10 11:05:00|13200.4|13196.4|13198.1|13194.1|13200.4|13196.4|13197.3|13193.3|1
1620645000000|2021-05-10 11:10:00|13197.3|13193.3|13195.8|13191.8|13198.9|13194.9|13195|13191|0
1620645300000|2021-05-10 11:15:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13194.2|13190.2|1
1620645600000|2021-05-10 11:20:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|0
1620645900000|2021-05-10 11:25:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|0
1620646200000|2021-05-10 11:30:00|13193.4|13189.4|13191.1|13187.1|13193.4|13189.4|13189.5|13185.5|0
1620646500000|2021-05-10 11:35:00|13190.3|13186.3|13192.6|13188.6|13195|13191|13189.5|13185.5|0
1620646800000|2021-05-10 11:40:00|13191.8|13187.8|13196.5|13192.5|13197.3|13193.3|13191.8|13187.8|0
1620647100000|2021-05-10 11:45:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|65
1620647400000|2021-05-10 11:50:00|13198.1|13194.1|13198.9|13194.9|13198.9|13194.9|13197.3|13193.3|0
1620647700000|2021-05-10 11:55:00|13198.1|13194.1|13195|13191|13198.1|13194.1|13194.2|13190.2|4
1620648000000|2021-05-10 12:00:00|13194.2|13190.2|13195.8|13191.8|13196.5|13192.5|13194.2|13190.2|1
1620648300000|2021-05-10 12:05:00|13195|13191|13197.3|13193.3|13198.1|13194.1|13194.2|13190.2|3
1620648600000|2021-05-10 12:10:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13197.3|13193.3|43
1620648900000|2021-05-10 12:15:00|13200.4|13196.4|13198.9|13194.9|13201.2|13197.2|13196.5|13192.5|2
1620649200000|2021-05-10 12:20:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|11
1620649500000|2021-05-10 12:25:00|13200.4|13196.4|13198.9|13194.9|13201.2|13197.2|13198.1|13194.1|10
1620649800000|2021-05-10 12:30:00|13199.7|13195.7|13199.7|13195.7|13203.6|13199.6|13199.7|13195.7|192
1620650100000|2021-05-10 12:35:00|13200.4|13196.4|13204.3|13200.3|13204.3|13200.3|13200.4|13196.4|1
1620650400000|2021-05-10 12:40:00|13205.1|13201.1|13202.8|13198.8|13205.1|13201.1|13201.2|13197.2|4
1620650700000|2021-05-10 12:45:00|13202|13198|13200.4|13196.4|13202|13198|13200.4|13196.4|2
1620651000000|2021-05-10 12:50:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|77
1620651300000|2021-05-10 12:55:00|13202|13198|13199.7|13195.7|13204.3|13200.3|13199.7|13195.7|1
1620651600000|2021-05-10 13:00:00|13198.9|13194.9|13198.9|13194.9|13200.4|13196.4|13198.1|13194.1|0
1620651900000|2021-05-10 13:05:00|13199.7|13195.7|13198.9|13194.9|13199.7|13195.7|13197.3|13193.3|0
1620652200000|2021-05-10 13:10:00|13198.1|13194.1|13198.9|13194.9|13201.2|13197.2|13198.1|13194.1|0
1620652500000|2021-05-10 13:15:00|13199.7|13195.7|13195.8|13191.8|13199.7|13195.7|13195|13191|0
1620652800000|2021-05-10 13:20:00|13196.5|13192.5|13198.1|13194.1|13198.9|13194.9|13195.8|13191.8|0
1620653100000|2021-05-10 13:25:00|13198.9|13194.9|13202.8|13198.8|13202.8|13198.8|13198.9|13194.9|5
1620653400000|2021-05-10 13:30:00|13202|13198|13204.3|13200.3|13205.9|13201.9|13200.4|13196.4|6
1620653700000|2021-05-10 13:35:00|13203.6|13199.6|13198.1|13194.1|13203.6|13199.6|13198.1|13194.1|2
1620654000000|2021-05-10 13:40:00|13198.9|13194.9|13203.6|13199.6|13204.3|13200.3|13198.1|13194.1|9
1620654300000|2021-05-10 13:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|0
1620654600000|2021-05-10 13:50:00|13202|13198|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|44
1620654900000|2021-05-10 13:55:00|13203.6|13199.6|13202.8|13198.8|13203.6|13199.6|13202.8|13198.8|0
1620655200000|2021-05-10 14:00:00|13203.6|13199.6|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|39
1620655500000|2021-05-10 14:05:00|13206.7|13202.7|13207.5|13203.5|13208.3|13204.3|13205.9|13201.9|2
1620655800000|2021-05-10 14:10:00|13205.9|13201.9|13207.5|13203.5|13208.3|13204.3|13203.6|13199.6|5
1620656100000|2021-05-10 14:15:00|13208.3|13204.3|13209|13205|13209|13205|13207.5|13203.5|2
1620656400000|2021-05-10 14:20:00|13208.3|13204.3|13209|13205|13209|13205|13207.5|13203.5|1
1620656700000|2021-05-10 14:25:00|13208.3|13204.3|13210.6|13206.6|13212.2|13208.2|13208.3|13204.3|18
1620657000000|2021-05-10 14:30:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|221
1620657300000|2021-05-10 14:35:00|13209.8|13205.8|13209|13205|13210.6|13206.6|13207.5|13203.5|6
1620657600000|2021-05-10 14:40:00|13209.8|13205.8|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|36
1620657900000|2021-05-10 14:45:00|13208.3|13204.3|13207.5|13203.5|13209|13205|13207.5|13203.5|80
1620658200000|2021-05-10 14:50:00|13208.3|13204.3|13204.3|13200.3|13209|13205|13202.8|13198.8|56
1620658500000|2021-05-10 14:55:00|13203.6|13199.6|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|9
1620658800000|2021-05-10 15:00:00|13205.1|13201.1|13202.8|13198.8|13205.1|13201.1|13202.8|13198.8|929
1620659100000|2021-05-10 15:05:00|13203.6|13199.6|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|13
1620659400000|2021-05-10 15:10:00|13203.6|13199.6|13204.3|13200.3|13208.3|13204.3|13202.8|13198.8|0
1620659700000|2021-05-10 15:15:00|13205.1|13201.1|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|3
1620660000000|2021-05-10 15:20:00|13203.6|13199.6|13201.2|13197.2|13203.6|13199.6|13201.2|13197.2|6
1620660300000|2021-05-10 15:25:00|13202|13198|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|10
1620660600000|2021-05-10 15:30:00|13203.6|13199.6|13202|13198|13203.6|13199.6|13201.2|13197.2|0
1620660900000|2021-05-10 15:35:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|57
1620661200000|2021-05-10 15:40:00|13202|13198|13204.3|13200.3|13205.1|13201.1|13202|13198|11
1620661500000|2021-05-10 15:45:00|13205.1|13201.1|13205.9|13201.9|13207.5|13203.5|13205.1|13201.1|0
1620661800000|2021-05-10 15:50:00|13205.1|13201.1|13205.9|13201.9|13207.5|13203.5|13205.1|13201.1|700
1620662100000|2021-05-10 15:55:00|13205.1|13201.1|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|75
1620662400000|2021-05-10 16:00:00|13205.1|13201.1|13202.8|13198.8|13205.1|13201.1|13202.8|13198.8|1
1620662700000|2021-05-10 16:05:00|13203.6|13199.6|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2
1620663000000|2021-05-10 16:10:00|13203.6|13199.6|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|0
1620663300000|2021-05-10 16:15:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|12
1620663600000|2021-05-10 16:20:00|13199.7|13195.7|13200.4|13196.4|13201.2|13197.2|13199.7|13195.7|8
1620663900000|2021-05-10 16:25:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13195|13191|561
1620664200000|2021-05-10 16:30:00|13195.8|13191.8|13193.4|13189.4|13195.8|13191.8|13193.4|13189.4|103
1620664500000|2021-05-10 16:35:00|13192.6|13188.6|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|75
1620664800000|2021-05-10 16:40:00|13191.1|13187.1|13189.5|13185.5|13191.8|13187.8|13188.7|13184.7|14
1620665100000|2021-05-10 16:45:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|0
1620665400000|2021-05-10 16:50:00|13187.9|13183.9|13188.7|13184.7|13190.3|13186.3|13187.9|13183.9|1
1620665700000|2021-05-10 16:55:00|13187.9|13183.9|13188.7|13184.7|13188.7|13184.7|13187.9|13183.9|1
1620666000000|2021-05-10 17:00:00|13187.9|13183.9|13185.6|13181.6|13188.7|13184.7|13184.8|13180.8|3
1620666300000|2021-05-10 17:05:00|13184.8|13180.8|13186.4|13182.4|13186.4|13182.4|13184.8|13180.8|0
1620666600000|2021-05-10 17:10:00|13185.6|13181.6|13186.4|13182.4|13187.2|13183.2|13184|13180|1
1620666900000|2021-05-10 17:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13186.4|13182.4|0
1620667200000|2021-05-10 17:20:00|13186.4|13182.4|13181.7|13177.7|13187.2|13183.2|13181.7|13177.7|6
1620667500000|2021-05-10 17:25:00|13180.9|13176.9|13184.8|13180.8|13184.8|13180.8|13180.1|13176.1|56
1620667800000|2021-05-10 17:30:00|13185.6|13181.6|13184.8|13180.8|13187.2|13183.2|13184.8|13180.8|1
1620668100000|2021-05-10 17:35:00|13184|13180|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|0
1620668400000|2021-05-10 17:40:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|9
1620668700000|2021-05-10 17:45:00|13179.3|13175.3|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|0
1620669000000|2021-05-10 17:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1
1620669300000|2021-05-10 17:55:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|66
1620669600000|2021-05-10 18:00:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|27
1620669900000|2021-05-10 18:05:00|13177|13173|13175.4|13171.4|13177|13173|13174.7|13170.7|141
1620670200000|2021-05-10 18:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|26
1620670500000|2021-05-10 18:15:00|13177|13173|13182.5|13178.5|13182.5|13178.5|13177|13173|4
1620670800000|2021-05-10 18:20:00|13181.7|13177.7|13182.5|13178.5|13184|13180|13181.7|13177.7|1
1620671100000|2021-05-10 18:25:00|13183.3|13179.3|13181.7|13177.7|13183.3|13179.3|13180.9|13176.9|0
1620671400000|2021-05-10 18:30:00|13182.5|13178.5|13179.3|13175.3|13183.3|13179.3|13179.3|13175.3|0
1620671700000|2021-05-10 18:35:00|13180.1|13176.1|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2
1620672000000|2021-05-10 18:40:00|13178.6|13174.6|13177|13173|13178.6|13174.6|13176.2|13172.2|13
1620672300000|2021-05-10 18:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|1
1620672600000|2021-05-10 18:50:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|6
1620672900000|2021-05-10 18:55:00|13178.6|13174.6|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|17
1620673200000|2021-05-10 19:00:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|21
1620673500000|2021-05-10 19:05:00|13175.4|13171.4|13177|13173|13177|13173|13174.7|13170.7|6
1620673800000|2021-05-10 19:10:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|45
1620674100000|2021-05-10 19:15:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|0
1620674400000|2021-05-10 19:20:00|13177|13173|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620674700000|2021-05-10 19:25:00|13176.2|13172.2|13173.9|13169.9|13177|13173|13173.1|13169.1|0
1620675000000|2021-05-10 19:30:00|13173.1|13169.1|13174.7|13170.7|13175.4|13171.4|13173.1|13169.1|0
1620675300000|2021-05-10 19:35:00|13173.9|13169.9|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|0
1620675600000|2021-05-10 19:40:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13172.3|13168.3|2
1620675900000|2021-05-10 19:45:00|13175.4|13171.4|13178.6|13174.6|13179.3|13175.3|13173.9|13169.9|3
1620676200000|2021-05-10 19:50:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13176.2|13172.2|4
1620676500000|2021-05-10 19:55:00|13177.8|13173.8|13178.6|13174.6|13179.3|13175.3|13177|13173|0
1620676800000|2021-05-10 20:00:00|13177.8|13173.8|13185.6|13181.6|13185.6|13181.6|13177.8|13173.8|29
1620677100000|2021-05-10 20:05:00|13184.8|13180.8|13182.5|13178.5|13184.8|13180.8|13182.5|13178.5|51
1620677400000|2021-05-10 20:10:00|13181.7|13177.7|13180.1|13176.1|13181.7|13177.7|13179.3|13175.3|30
1620677700000|2021-05-10 20:15:00|13179.3|13175.3|13182.5|13178.5|13183.3|13179.3|13179.3|13175.3|0
1620678000000|2021-05-10 20:20:00|13181.7|13177.7|13177.8|13173.8|13181.7|13177.7|13177|13173|15
1620678300000|2021-05-10 20:25:00|13177|13173|13177.8|13173.8|13178.6|13174.6|13175.4|13171.4|2
1620678600000|2021-05-10 20:30:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13174.7|13170.7|0
1620678900000|2021-05-10 20:35:00|13174.7|13170.7|13178.6|13174.6|13178.6|13174.6|13173.9|13169.9|0
1620679200000|2021-05-10 20:40:00|13177.8|13173.8|13177|13173|13180.1|13176.1|13176.2|13172.2|55
1620679500000|2021-05-10 20:45:00|13177.8|13173.8|13180.9|13176.9|13181.7|13177.7|13177.8|13173.8|0
1620679800000|2021-05-10 20:50:00|13180.1|13176.1|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|64
1620680100000|2021-05-10 20:55:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13177|13173|3
1620684000000|2021-05-10 22:00:00|13180.9|13176.9|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|0
1620684600000|2021-05-10 22:10:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620685200000|2021-05-10 22:20:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620685500000|2021-05-10 22:25:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620687300000|2021-05-10 22:55:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620688200000|2021-05-10 23:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620688500000|2021-05-10 23:15:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|1
1620688800000|2021-05-10 23:20:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|1
1620689100000|2021-05-10 23:25:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620689400000|2021-05-10 23:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620689700000|2021-05-10 23:35:00|||||||||1
1620690000000|2021-05-10 23:40:00|||||||||1
1620690300000|2021-05-10 23:45:00|13178.6|13174.6|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620690900000|2021-05-10 23:55:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620604800000|2021-05-10 00:00:00|13189.5|13185.5|13184|13180|13189.5|13185.5|13184|13180|2
1620605100000|2021-05-10 00:05:00|13184.8|13180.8|13184|13180|13186.4|13182.4|13183.3|13179.3|0
1620605400000|2021-05-10 00:10:00|13184.8|13180.8|13182.5|13178.5|13184.8|13180.8|13182.5|13178.5|1
1620605700000|2021-05-10 00:15:00|13180.9|13176.9|13181.7|13177.7|13183.3|13179.3|13177.8|13173.8|1
1620606000000|2021-05-10 00:20:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13177|13173|0
1620606300000|2021-05-10 00:25:00|13178.6|13174.6|13177|13173|13178.6|13174.6|13176.2|13172.2|2
1620606600000|2021-05-10 00:30:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620606900000|2021-05-10 00:35:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620607200000|2021-05-10 00:40:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1620607500000|2021-05-10 00:45:00|13179.3|13175.3|13183.3|13179.3|13183.3|13179.3|13178.6|13174.6|0
1620607800000|2021-05-10 00:50:00|13182.5|13178.5|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620608100000|2021-05-10 00:55:00|13181.7|13177.7|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620608400000|2021-05-10 01:00:00|13183.3|13179.3|13182.5|13178.5|13184|13180|13181.7|13177.7|31
1620608700000|2021-05-10 01:05:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13178.6|13174.6|0
1620609000000|2021-05-10 01:10:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620609300000|2021-05-10 01:15:00|13182.5|13178.5|13180.9|13176.9|13183.3|13179.3|13180.1|13176.1|0
1620609600000|2021-05-10 01:20:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620609900000|2021-05-10 01:25:00|13181.7|13177.7|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|5
1620610200000|2021-05-10 01:30:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13178.6|13174.6|0
1620610500000|2021-05-10 01:35:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1620610800000|2021-05-10 01:40:00|13178.6|13174.6|13176.2|13172.2|13178.6|13174.6|13176.2|13172.2|0
1620611100000|2021-05-10 01:45:00|13177|13173|13176.2|13172.2|13177|13173|13176.2|13172.2|24
1620611400000|2021-05-10 01:50:00|13177|13173|13175.4|13171.4|13177|13173|13175.4|13171.4|1
1620611700000|2021-05-10 01:55:00|13176.2|13172.2|13177|13173|13177|13173|13176.2|13172.2|3
1620612000000|2021-05-10 02:00:00|13176.2|13172.2|13177|13173|13177|13173|13175.4|13171.4|2
1620612300000|2021-05-10 02:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|0
1620612900000|2021-05-10 02:15:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|3
1620613200000|2021-05-10 02:20:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|0
1620613800000|2021-05-10 02:30:00|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|1
1620614400000|2021-05-10 02:40:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620615000000|2021-05-10 02:50:00|||||||||1
1620615300000|2021-05-10 02:55:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620615600000|2021-05-10 03:00:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620616500000|2021-05-10 03:15:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620616800000|2021-05-10 03:20:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620617400000|2021-05-10 03:30:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620618000000|2021-05-10 03:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|0
1620618900000|2021-05-10 03:55:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620619200000|2021-05-10 04:00:00|13181.7|13177.7|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620620700000|2021-05-10 04:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13178.6|13174.6|1
1620621000000|2021-05-10 04:30:00|13178.6|13174.6|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620621300000|2021-05-10 04:35:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620622200000|2021-05-10 04:50:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13182.5|13178.5|3
1620622500000|2021-05-10 04:55:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620623100000|2021-05-10 05:05:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|2
1620624000000|2021-05-10 05:20:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1620624300000|2021-05-10 05:25:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|0
1620624600000|2021-05-10 05:30:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13180.9|13176.9|0
1620624900000|2021-05-10 05:35:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13180.1|13176.1|13
1620625200000|2021-05-10 05:40:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|8
1620625500000|2021-05-10 05:45:00|13180.1|13176.1|13181.7|13177.7|13181.7|13177.7|13180.1|13176.1|13
1620625800000|2021-05-10 05:50:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1620626100000|2021-05-10 05:55:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|49
1620626400000|2021-05-10 06:00:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620626700000|2021-05-10 06:05:00|13182.5|13178.5|13178.6|13174.6|13183.3|13179.3|13178.6|13174.6|0
1620627000000|2021-05-10 06:10:00|13179.3|13175.3|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|0
1620627300000|2021-05-10 06:15:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620627600000|2021-05-10 06:20:00|13180.9|13176.9|13184|13180|13184|13180|13180.1|13176.1|0
1620627900000|2021-05-10 06:25:00|13183.3|13179.3|13183.3|13179.3|13184|13180|13180.9|13176.9|0
1620628200000|2021-05-10 06:30:00|13181.7|13177.7|13183.3|13179.3|13183.3|13179.3|13179.3|13175.3|8
1620628500000|2021-05-10 06:35:00|13182.5|13178.5|13180.1|13176.1|13183.3|13179.3|13179.3|13175.3|0
1620628800000|2021-05-10 06:40:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|1
1620629100000|2021-05-10 06:45:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13177|13173|0
1620629400000|2021-05-10 06:50:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|78
1620629700000|2021-05-10 06:55:00|13177.8|13173.8|13176.2|13172.2|13178.6|13174.6|13174.7|13170.7|75
1620630000000|2021-05-10 07:00:00|13177|13173|13179.3|13175.3|13179.3|13175.3|13175.4|13171.4|0
1620630300000|2021-05-10 07:05:00|13178.6|13174.6|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|8
1620630600000|2021-05-10 07:10:00|13177.8|13173.8|13178.6|13174.6|13180.1|13176.1|13177|13173|0
1620630900000|2021-05-10 07:15:00|13179.3|13175.3|13184.8|13180.8|13184.8|13180.8|13178.6|13174.6|1
1620631200000|2021-05-10 07:20:00|13184|13180|13181.7|13177.7|13185.6|13181.6|13181.7|13177.7|12
1620631500000|2021-05-10 07:25:00|13182.5|13178.5|13180.1|13176.1|13182.5|13178.5|13180.1|13176.1|0
1620631800000|2021-05-10 07:30:00|13180.9|13176.9|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|1
1620632100000|2021-05-10 07:35:00|13179.3|13175.3|13179.3|13175.3|13180.1|13176.1|13178.6|13174.6|0
1620632400000|2021-05-10 07:40:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|0
1620632700000|2021-05-10 07:45:00|13180.9|13176.9|13183.3|13179.3|13183.3|13179.3|13180.1|13176.1|0
1620633000000|2021-05-10 07:50:00|13182.5|13178.5|13181.7|13177.7|13184.8|13180.8|13180.9|13176.9|7
1620633300000|2021-05-10 07:55:00|13182.5|13178.5|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|11
1620633600000|2021-05-10 08:00:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|3
1620633900000|2021-05-10 08:05:00|13184|13180|13185.6|13181.6|13186.4|13182.4|13184|13180|32
1620634200000|2021-05-10 08:10:00|13186.4|13182.4|13184.8|13180.8|13186.4|13182.4|13183.3|13179.3|24
1620634500000|2021-05-10 08:15:00|13185.6|13181.6|13184.8|13180.8|13187.2|13183.2|13183.3|13179.3|0
1620634800000|2021-05-10 08:20:00|13185.6|13181.6|13185.6|13181.6|13186.4|13182.4|13184.8|13180.8|4
1620635100000|2021-05-10 08:25:00|13184.8|13180.8|13186.4|13182.4|13186.4|13182.4|13183.3|13179.3|3
1620635400000|2021-05-10 08:30:00|13187.2|13183.2|13183.3|13179.3|13187.9|13183.9|13183.3|13179.3|0
1620635700000|2021-05-10 08:35:00|13184|13180|13181.7|13177.7|13186.4|13182.4|13181.7|13177.7|0
1620636000000|2021-05-10 08:40:00|13182.5|13178.5|13184|13180|13184.8|13180.8|13182.5|13178.5|0
1620636300000|2021-05-10 08:45:00|13183.3|13179.3|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620636600000|2021-05-10 08:50:00|13182.5|13178.5|13184.8|13180.8|13186.4|13182.4|13182.5|13178.5|0
1620636900000|2021-05-10 08:55:00|13184|13180|13186.4|13182.4|13186.4|13182.4|13183.3|13179.3|8
1620637200000|2021-05-10 09:00:00|13185.6|13181.6|13184.8|13180.8|13186.4|13182.4|13184.8|13180.8|0
1620637500000|2021-05-10 09:05:00|13185.6|13181.6|13185.6|13181.6|13186.4|13182.4|13184.8|13180.8|55
1620637800000|2021-05-10 09:10:00|13186.4|13182.4|13186.4|13182.4|13187.2|13183.2|13185.6|13181.6|0
1620638100000|2021-05-10 09:15:00|13187.2|13183.2|13186.4|13182.4|13187.2|13183.2|13186.4|13182.4|1
1620638400000|2021-05-10 09:20:00|13187.2|13183.2|13189.5|13185.5|13189.5|13185.5|13187.2|13183.2|14
1620638700000|2021-05-10 09:25:00|13190.3|13186.3|13191.1|13187.1|13191.1|13187.1|13189.5|13185.5|0
1620639000000|2021-05-10 09:30:00|13190.3|13186.3|13189.5|13185.5|13190.3|13186.3|13188.7|13184.7|0
1620639300000|2021-05-10 09:35:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|1
1620639600000|2021-05-10 09:40:00|13191.8|13187.8|13192.6|13188.6|13192.6|13188.6|13191.1|13187.1|0
1620639900000|2021-05-10 09:45:00|13191.8|13187.8|13191.1|13187.1|13192.6|13188.6|13191.1|13187.1|0
1620640200000|2021-05-10 09:50:00|13191.8|13187.8|13193.4|13189.4|13194.2|13190.2|13191.8|13187.8|0
1620640500000|2021-05-10 09:55:00|13192.6|13188.6|13194.2|13190.2|13195.8|13191.8|13192.6|13188.6|0
1620640800000|2021-05-10 10:00:00|13195|13191|13192.6|13188.6|13195|13191|13191.1|13187.1|0
1620641100000|2021-05-10 10:05:00|13191.8|13187.8|13194.2|13190.2|13195|13191|13191.1|13187.1|0
1620641400000|2021-05-10 10:10:00|13193.4|13189.4|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|100
1620641700000|2021-05-10 10:15:00|13193.4|13189.4|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|0
1620642000000|2021-05-10 10:20:00|13193.4|13189.4|13191.1|13187.1|13193.4|13189.4|13191.1|13187.1|0
1620642300000|2021-05-10 10:25:00|13191.8|13187.8|13192.6|13188.6|13193.4|13189.4|13191.1|13187.1|0
1620642600000|2021-05-10 10:30:00|13193.4|13189.4|13195|13191|13195.8|13191.8|13192.6|13188.6|0
1620642900000|2021-05-10 10:35:00|13195.8|13191.8|13192.6|13188.6|13195.8|13191.8|13192.6|13188.6|55
1620643200000|2021-05-10 10:40:00|13193.4|13189.4|13195.8|13191.8|13195.8|13191.8|13192.6|13188.6|0
1620643500000|2021-05-10 10:45:00|13195|13191|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|28
1620643800000|2021-05-10 10:50:00|13196.5|13192.5|13198.9|13194.9|13198.9|13194.9|13195.8|13191.8|1
1620644100000|2021-05-10 10:55:00|13199.7|13195.7|13200.4|13196.4|13200.4|13196.4|13198.1|13194.1|1
1620644400000|2021-05-10 11:00:00|13199.7|13195.7|13199.7|13195.7|13200.4|13196.4|13198.9|13194.9|0
1620644700000|2021-05-10 11:05:00|13200.4|13196.4|13198.1|13194.1|13200.4|13196.4|13197.3|13193.3|1
1620645000000|2021-05-10 11:10:00|13197.3|13193.3|13195.8|13191.8|13198.9|13194.9|13195|13191|0
1620645300000|2021-05-10 11:15:00|13195|13191|13194.2|13190.2|13195.8|13191.8|13194.2|13190.2|1
1620645600000|2021-05-10 11:20:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|0
1620645900000|2021-05-10 11:25:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|0
1620646200000|2021-05-10 11:30:00|13193.4|13189.4|13191.1|13187.1|13193.4|13189.4|13189.5|13185.5|0
1620646500000|2021-05-10 11:35:00|13190.3|13186.3|13192.6|13188.6|13195|13191|13189.5|13185.5|0
1620646800000|2021-05-10 11:40:00|13191.8|13187.8|13196.5|13192.5|13197.3|13193.3|13191.8|13187.8|0
1620647100000|2021-05-10 11:45:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|65
1620647400000|2021-05-10 11:50:00|13198.1|13194.1|13198.9|13194.9|13198.9|13194.9|13197.3|13193.3|0
1620647700000|2021-05-10 11:55:00|13198.1|13194.1|13195|13191|13198.1|13194.1|13194.2|13190.2|4
1620648000000|2021-05-10 12:00:00|13194.2|13190.2|13195.8|13191.8|13196.5|13192.5|13194.2|13190.2|1
1620648300000|2021-05-10 12:05:00|13195|13191|13197.3|13193.3|13198.1|13194.1|13194.2|13190.2|3
1620648600000|2021-05-10 12:10:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13197.3|13193.3|43
1620648900000|2021-05-10 12:15:00|13200.4|13196.4|13198.9|13194.9|13201.2|13197.2|13196.5|13192.5|2
1620649200000|2021-05-10 12:20:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|11
1620649500000|2021-05-10 12:25:00|13200.4|13196.4|13198.9|13194.9|13201.2|13197.2|13198.1|13194.1|10
1620649800000|2021-05-10 12:30:00|13199.7|13195.7|13199.7|13195.7|13203.6|13199.6|13199.7|13195.7|192
1620650100000|2021-05-10 12:35:00|13200.4|13196.4|13204.3|13200.3|13204.3|13200.3|13200.4|13196.4|1
1620650400000|2021-05-10 12:40:00|13205.1|13201.1|13202.8|13198.8|13205.1|13201.1|13201.2|13197.2|4
1620650700000|2021-05-10 12:45:00|13202|13198|13200.4|13196.4|13202|13198|13200.4|13196.4|2
1620651000000|2021-05-10 12:50:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|77
1620651300000|2021-05-10 12:55:00|13202|13198|13199.7|13195.7|13204.3|13200.3|13199.7|13195.7|1
1620651600000|2021-05-10 13:00:00|13198.9|13194.9|13198.9|13194.9|13200.4|13196.4|13198.1|13194.1|0
1620651900000|2021-05-10 13:05:00|13199.7|13195.7|13198.9|13194.9|13199.7|13195.7|13197.3|13193.3|0
1620652200000|2021-05-10 13:10:00|13198.1|13194.1|13198.9|13194.9|13201.2|13197.2|13198.1|13194.1|0
1620652500000|2021-05-10 13:15:00|13199.7|13195.7|13195.8|13191.8|13199.7|13195.7|13195|13191|0
1620652800000|2021-05-10 13:20:00|13196.5|13192.5|13198.1|13194.1|13198.9|13194.9|13195.8|13191.8|0
1620653100000|2021-05-10 13:25:00|13198.9|13194.9|13202.8|13198.8|13202.8|13198.8|13198.9|13194.9|5
1620653400000|2021-05-10 13:30:00|13202|13198|13204.3|13200.3|13205.9|13201.9|13200.4|13196.4|6
1620653700000|2021-05-10 13:35:00|13203.6|13199.6|13198.1|13194.1|13203.6|13199.6|13198.1|13194.1|2
1620654000000|2021-05-10 13:40:00|13198.9|13194.9|13203.6|13199.6|13204.3|13200.3|13198.1|13194.1|9
1620654300000|2021-05-10 13:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|0
1620654600000|2021-05-10 13:50:00|13202|13198|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|44
1620654900000|2021-05-10 13:55:00|13203.6|13199.6|13202.8|13198.8|13203.6|13199.6|13202.8|13198.8|0
1620655200000|2021-05-10 14:00:00|13203.6|13199.6|13205.9|13201.9|13207.5|13203.5|13202.8|13198.8|39
1620655500000|2021-05-10 14:05:00|13206.7|13202.7|13207.5|13203.5|13208.3|13204.3|13205.9|13201.9|2
1620655800000|2021-05-10 14:10:00|13205.9|13201.9|13207.5|13203.5|13208.3|13204.3|13203.6|13199.6|5
1620656100000|2021-05-10 14:15:00|13208.3|13204.3|13209|13205|13209|13205|13207.5|13203.5|2
1620656400000|2021-05-10 14:20:00|13208.3|13204.3|13209|13205|13209|13205|13207.5|13203.5|1
1620656700000|2021-05-10 14:25:00|13208.3|13204.3|13210.6|13206.6|13212.2|13208.2|13208.3|13204.3|18
1620657000000|2021-05-10 14:30:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|221
1620657300000|2021-05-10 14:35:00|13209.8|13205.8|13209|13205|13210.6|13206.6|13207.5|13203.5|6
1620657600000|2021-05-10 14:40:00|13209.8|13205.8|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|36
1620657900000|2021-05-10 14:45:00|13208.3|13204.3|13207.5|13203.5|13209|13205|13207.5|13203.5|80
1620658200000|2021-05-10 14:50:00|13208.3|13204.3|13204.3|13200.3|13209|13205|13202.8|13198.8|56
1620658500000|2021-05-10 14:55:00|13203.6|13199.6|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|9
1620658800000|2021-05-10 15:00:00|13205.1|13201.1|13202.8|13198.8|13205.1|13201.1|13202.8|13198.8|929
1620659100000|2021-05-10 15:05:00|13203.6|13199.6|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|13
1620659400000|2021-05-10 15:10:00|13203.6|13199.6|13204.3|13200.3|13208.3|13204.3|13202.8|13198.8|0
1620659700000|2021-05-10 15:15:00|13205.1|13201.1|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|3
1620660000000|2021-05-10 15:20:00|13203.6|13199.6|13201.2|13197.2|13203.6|13199.6|13201.2|13197.2|6
1620660300000|2021-05-10 15:25:00|13202|13198|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|10
1620660600000|2021-05-10 15:30:00|13203.6|13199.6|13202|13198|13203.6|13199.6|13201.2|13197.2|0
1620660900000|2021-05-10 15:35:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|57
1620661200000|2021-05-10 15:40:00|13202|13198|13204.3|13200.3|13205.1|13201.1|13202|13198|11
1620661500000|2021-05-10 15:45:00|13205.1|13201.1|13205.9|13201.9|13207.5|13203.5|13205.1|13201.1|0
1620661800000|2021-05-10 15:50:00|13205.1|13201.1|13205.9|13201.9|13207.5|13203.5|13205.1|13201.1|700
1620662100000|2021-05-10 15:55:00|13205.1|13201.1|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|75
1620662400000|2021-05-10 16:00:00|13205.1|13201.1|13202.8|13198.8|13205.1|13201.1|13202.8|13198.8|1
1620662700000|2021-05-10 16:05:00|13203.6|13199.6|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2
1620663000000|2021-05-10 16:10:00|13203.6|13199.6|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|0
1620663300000|2021-05-10 16:15:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|12
1620663600000|2021-05-10 16:20:00|13199.7|13195.7|13200.4|13196.4|13201.2|13197.2|13199.7|13195.7|8
1620663900000|2021-05-10 16:25:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13195|13191|561
1620664200000|2021-05-10 16:30:00|13195.8|13191.8|13193.4|13189.4|13195.8|13191.8|13193.4|13189.4|103
1620664500000|2021-05-10 16:35:00|13192.6|13188.6|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|75
1620664800000|2021-05-10 16:40:00|13191.1|13187.1|13189.5|13185.5|13191.8|13187.8|13188.7|13184.7|14
1620665100000|2021-05-10 16:45:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|0
1620665400000|2021-05-10 16:50:00|13187.9|13183.9|13188.7|13184.7|13190.3|13186.3|13187.9|13183.9|1
1620665700000|2021-05-10 16:55:00|13187.9|13183.9|13188.7|13184.7|13188.7|13184.7|13187.9|13183.9|1
1620666000000|2021-05-10 17:00:00|13187.9|13183.9|13185.6|13181.6|13188.7|13184.7|13184.8|13180.8|3
1620666300000|2021-05-10 17:05:00|13184.8|13180.8|13186.4|13182.4|13186.4|13182.4|13184.8|13180.8|0
1620666600000|2021-05-10 17:10:00|13185.6|13181.6|13186.4|13182.4|13187.2|13183.2|13184|13180|1
1620666900000|2021-05-10 17:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13186.4|13182.4|0
1620667200000|2021-05-10 17:20:00|13186.4|13182.4|13181.7|13177.7|13187.2|13183.2|13181.7|13177.7|6
1620667500000|2021-05-10 17:25:00|13180.9|13176.9|13184.8|13180.8|13184.8|13180.8|13180.1|13176.1|56
1620667800000|2021-05-10 17:30:00|13185.6|13181.6|13184.8|13180.8|13187.2|13183.2|13184.8|13180.8|1
1620668100000|2021-05-10 17:35:00|13184|13180|13180.9|13176.9|13185.6|13181.6|13180.9|13176.9|0
1620668400000|2021-05-10 17:40:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|9
1620668700000|2021-05-10 17:45:00|13179.3|13175.3|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|0
1620669000000|2021-05-10 17:50:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1
1620669300000|2021-05-10 17:55:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|66
1620669600000|2021-05-10 18:00:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|27
1620669900000|2021-05-10 18:05:00|13177|13173|13175.4|13171.4|13177|13173|13174.7|13170.7|141
1620670200000|2021-05-10 18:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|26
1620670500000|2021-05-10 18:15:00|13177|13173|13182.5|13178.5|13182.5|13178.5|13177|13173|4
1620670800000|2021-05-10 18:20:00|13181.7|13177.7|13182.5|13178.5|13184|13180|13181.7|13177.7|1
1620671100000|2021-05-10 18:25:00|13183.3|13179.3|13181.7|13177.7|13183.3|13179.3|13180.9|13176.9|0
1620671400000|2021-05-10 18:30:00|13182.5|13178.5|13179.3|13175.3|13183.3|13179.3|13179.3|13175.3|0
1620671700000|2021-05-10 18:35:00|13180.1|13176.1|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|2
1620672000000|2021-05-10 18:40:00|13178.6|13174.6|13177|13173|13178.6|13174.6|13176.2|13172.2|13
1620672300000|2021-05-10 18:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|1
1620672600000|2021-05-10 18:50:00|13178.6|13174.6|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|6
1620672900000|2021-05-10 18:55:00|13178.6|13174.6|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|17
1620673200000|2021-05-10 19:00:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|21
1620673500000|2021-05-10 19:05:00|13175.4|13171.4|13177|13173|13177|13173|13174.7|13170.7|6
1620673800000|2021-05-10 19:10:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|45
1620674100000|2021-05-10 19:15:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|0
1620674400000|2021-05-10 19:20:00|13177|13173|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620674700000|2021-05-10 19:25:00|13176.2|13172.2|13173.9|13169.9|13177|13173|13173.1|13169.1|0
1620675000000|2021-05-10 19:30:00|13173.1|13169.1|13174.7|13170.7|13175.4|13171.4|13173.1|13169.1|0
1620675300000|2021-05-10 19:35:00|13173.9|13169.9|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|0
1620675600000|2021-05-10 19:40:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13172.3|13168.3|2
1620675900000|2021-05-10 19:45:00|13175.4|13171.4|13178.6|13174.6|13179.3|13175.3|13173.9|13169.9|3
1620676200000|2021-05-10 19:50:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13176.2|13172.2|4
1620676500000|2021-05-10 19:55:00|13177.8|13173.8|13178.6|13174.6|13179.3|13175.3|13177|13173|0
1620676800000|2021-05-10 20:00:00|13177.8|13173.8|13185.6|13181.6|13185.6|13181.6|13177.8|13173.8|29
1620677100000|2021-05-10 20:05:00|13184.8|13180.8|13182.5|13178.5|13184.8|13180.8|13182.5|13178.5|51
1620677400000|2021-05-10 20:10:00|13181.7|13177.7|13180.1|13176.1|13181.7|13177.7|13179.3|13175.3|30
1620677700000|2021-05-10 20:15:00|13179.3|13175.3|13182.5|13178.5|13183.3|13179.3|13179.3|13175.3|0
1620678000000|2021-05-10 20:20:00|13181.7|13177.7|13177.8|13173.8|13181.7|13177.7|13177|13173|15
1620678300000|2021-05-10 20:25:00|13177|13173|13177.8|13173.8|13178.6|13174.6|13175.4|13171.4|2
1620678600000|2021-05-10 20:30:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13174.7|13170.7|0
1620678900000|2021-05-10 20:35:00|13174.7|13170.7|13178.6|13174.6|13178.6|13174.6|13173.9|13169.9|0
1620679200000|2021-05-10 20:40:00|13177.8|13173.8|13177|13173|13180.1|13176.1|13176.2|13172.2|55
1620679500000|2021-05-10 20:45:00|13177.8|13173.8|13180.9|13176.9|13181.7|13177.7|13177.8|13173.8|0
1620679800000|2021-05-10 20:50:00|13180.1|13176.1|13178.6|13174.6|13180.9|13176.9|13177.8|13173.8|64
1620680100000|2021-05-10 20:55:00|13179.3|13175.3|13177|13173|13180.1|13176.1|13177|13173|3
1620684000000|2021-05-10 22:00:00|13180.9|13176.9|13178.6|13174.6|13180.9|13176.9|13178.6|13174.6|0
1620684600000|2021-05-10 22:10:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1620685200000|2021-05-10 22:20:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13176.2|13172.2|0
1620685500000|2021-05-10 22:25:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620687300000|2021-05-10 22:55:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177.8|13173.8|0
1620688200000|2021-05-10 23:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620688500000|2021-05-10 23:15:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|1
1620688800000|2021-05-10 23:20:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|1
1620689100000|2021-05-10 23:25:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|0
1620689400000|2021-05-10 23:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|0
1620689700000|2021-05-10 23:35:00|||||||||1
1620690000000|2021-05-10 23:40:00|||||||||1
1620690300000|2021-05-10 23:45:00|13178.6|13174.6|13180.1|13176.1|13180.1|13176.1|13178.6|13174.6|0
1620690900000|2021-05-10 23:55:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|0
1620691200000|2021-05-11 00:00:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13177|13173|0
1620691500000|2021-05-11 00:05:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|0
1620691800000|2021-05-11 00:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|0
1620692100000|2021-05-11 00:15:00|13178.6|13174.6|13184|13180|13184.8|13180.8|13178.6|13174.6|1
1620692400000|2021-05-11 00:20:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|0
1620692700000|2021-05-11 00:25:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620693000000|2021-05-11 00:30:00|13180.9|13176.9|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620693300000|2021-05-11 00:35:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620693600000|2021-05-11 00:40:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13182.5|13178.5|0
1620693900000|2021-05-11 00:45:00|13184|13180|13186.4|13182.4|13186.4|13182.4|13184|13180|30
1620694200000|2021-05-11 00:50:00|13187.2|13183.2|13186.4|13182.4|13187.2|13183.2|13185.6|13181.6|7
1620694500000|2021-05-11 00:55:00|13187.2|13183.2|13187.9|13183.9|13188.7|13184.7|13187.2|13183.2|2
1620694800000|2021-05-11 01:00:00|13188.7|13184.7|13187.9|13183.9|13188.7|13184.7|13187.2|13183.2|2
1620695100000|2021-05-11 01:05:00|13187.2|13183.2|13184.8|13180.8|13187.2|13183.2|13184.8|13180.8|0
1620695400000|2021-05-11 01:10:00|13185.6|13181.6|13185.6|13181.6|13186.4|13182.4|13185.6|13181.6|0
1620695700000|2021-05-11 01:15:00|13184.8|13180.8|13184|13180|13184.8|13180.8|13184|13180|0
1620696000000|2021-05-11 01:20:00|13183.3|13179.3|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620696300000|2021-05-11 01:25:00|13184|13180|13184.8|13180.8|13184.8|13180.8|13183.3|13179.3|0
1620696600000|2021-05-11 01:30:00|13184|13180|13187.2|13183.2|13187.9|13183.9|13183.3|13179.3|0
1620696900000|2021-05-11 01:35:00|13186.4|13182.4|13186.4|13182.4|13186.4|13182.4|13185.6|13181.6|0
1620697200000|2021-05-11 01:40:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|0
1620697500000|2021-05-11 01:45:00|13187.9|13183.9|13186.4|13182.4|13188.7|13184.7|13186.4|13182.4|0
1620697800000|2021-05-11 01:50:00|13185.6|13181.6|13186.4|13182.4|13187.2|13183.2|13185.6|13181.6|49
1620698100000|2021-05-11 01:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|0
1620698400000|2021-05-11 02:00:00|13184.8|13180.8|13183.3|13179.3|13185.6|13181.6|13183.3|13179.3|0
1620698700000|2021-05-11 02:05:00|13182.5|13178.5|13185.6|13181.6|13186.4|13182.4|13182.5|13178.5|0
1620699000000|2021-05-11 02:10:00|13186.4|13182.4|13185.6|13181.6|13186.4|13182.4|13185.6|13181.6|0
1620699300000|2021-05-11 02:15:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184|13180|0
1620699600000|2021-05-11 02:20:00|13184|13180|13184|13180|13184.8|13180.8|13184|13180|0
1620699900000|2021-05-11 02:25:00|13183.3|13179.3|13184|13180|13184|13180|13183.3|13179.3|0
1620700200000|2021-05-11 02:30:00|13183.3|13179.3|13184|13180|13184.8|13180.8|13183.3|13179.3|0
1620700500000|2021-05-11 02:35:00|13184.8|13180.8|13184|13180|13184.8|13180.8|13183.3|13179.3|0
1620700800000|2021-05-11 02:40:00|13183.3|13179.3|13184|13180|13184|13180|13183.3|13179.3|0
1620701100000|2021-05-11 02:45:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|0
1620701400000|2021-05-11 02:50:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620701700000|2021-05-11 02:55:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620702000000|2021-05-11 03:00:00|13184|13180|13184|13180|13184.8|13180.8|13184|13180|0
1620702300000|2021-05-11 03:05:00|13183.3|13179.3|13185.6|13181.6|13185.6|13181.6|13183.3|13179.3|0
1620702600000|2021-05-11 03:10:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184.8|13180.8|0
1620702900000|2021-05-11 03:15:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|1
1620703200000|2021-05-11 03:20:00|13184|13180|13184|13180|13184.8|13180.8|13184|13180|1
1620703500000|2021-05-11 03:25:00|13183.3|13179.3|13184|13180|13184|13180|13183.3|13179.3|6
1620703800000|2021-05-11 03:30:00|13183.3|13179.3|13184.8|13180.8|13184.8|13180.8|13183.3|13179.3|2
1620704100000|2021-05-11 03:35:00|13184|13180|13180.1|13176.1|13184|13180|13180.1|13176.1|0
1620704700000|2021-05-11 03:45:00|13180.9|13176.9|13181.7|13177.7|13181.7|13177.7|13180.9|13176.9|0
1620705000000|2021-05-11 03:50:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13181.7|13177.7|0
1620705300000|2021-05-11 03:55:00|13184|13180|13183.3|13179.3|13184|13180|13183.3|13179.3|0
1620705600000|2021-05-11 04:00:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|0
1620705900000|2021-05-11 04:05:00|13183.3|13179.3|13180.1|13176.1|13184|13180|13180.1|13176.1|0
1620706200000|2021-05-11 04:10:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.1|13176.1|0
1620706500000|2021-05-11 04:15:00|13181.7|13177.7|13181.7|13177.7|13182.5|13178.5|13181.7|13177.7|0
1620707100000|2021-05-11 04:25:00|13182.5|13178.5|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620707400000|2021-05-11 04:30:00|13181.7|13177.7|13182.5|13178.5|13182.5|13178.5|13181.7|13177.7|7
1620707700000|2021-05-11 04:35:00|13181.7|13177.7|13182.5|13178.5|13183.3|13179.3|13181.7|13177.7|0
1620708000000|2021-05-11 04:40:00|13183.3|13179.3|13183.3|13179.3|13183.3|13179.3|13182.5|13178.5|0
1620708600000|2021-05-11 04:50:00|13182.5|13178.5|13181.7|13177.7|13182.5|13178.5|13180.1|13176.1|7
1620708900000|2021-05-11 04:55:00|13182.5|13178.5|13180.9|13176.9|13183.3|13179.3|13180.9|13176.9|9
1620709200000|2021-05-11 05:00:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620709500000|2021-05-11 05:05:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13180.9|13176.9|0
1620709800000|2021-05-11 05:10:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620710100000|2021-05-11 05:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.1|13176.1|0
1620710400000|2021-05-11 05:20:00|13180.1|13176.1|13180.1|13176.1|13180.9|13176.9|13180.1|13176.1|0
1620711900000|2021-05-11 05:45:00|13179.3|13175.3|13177|13173|13179.3|13175.3|13177|13173|64
1620712200000|2021-05-11 05:50:00|13177.8|13173.8|13177.8|13173.8|13178.6|13174.6|13177|13173|7
1620712500000|2021-05-11 05:55:00|13175.4|13171.4|13173.9|13169.9|13176.2|13172.2|13173.9|13169.9|115
1620712800000|2021-05-11 06:00:00|13174.7|13170.7|13177|13173|13177.8|13173.8|13174.7|13170.7|12
1620713100000|2021-05-11 06:05:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13175.4|13171.4|15
1620713400000|2021-05-11 06:10:00|13175.4|13171.4|13173.1|13169.1|13175.4|13171.4|13172.3|13168.3|0
1620713700000|2021-05-11 06:15:00|13173.9|13169.9|13171.5|13167.5|13174.7|13170.7|13170|13166|13
1620714000000|2021-05-11 06:20:00|13170.8|13166.8|13173.1|13169.1|13173.9|13169.9|13170.8|13166.8|9
1620714300000|2021-05-11 06:25:00|13171.5|13167.5|13176.2|13172.2|13176.2|13172.2|13171.5|13167.5|6
1620714600000|2021-05-11 06:30:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|7
1620714900000|2021-05-11 06:35:00|13175.4|13171.4|13176.2|13172.2|13177|13173|13175.4|13171.4|0
1620715200000|2021-05-11 06:40:00|13175.4|13171.4|13173.9|13169.9|13176.2|13172.2|13172.3|13168.3|0
1620715500000|2021-05-11 06:45:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13172.3|13168.3|19
1620715800000|2021-05-11 06:50:00|13172.3|13168.3|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|0
1620716100000|2021-05-11 06:55:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.1|13169.1|0
1620716400000|2021-05-11 07:00:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13169.2|13165.2|0
1620716700000|2021-05-11 07:05:00|13170.8|13166.8|13173.9|13169.9|13173.9|13169.9|13169.2|13165.2|0
1620717000000|2021-05-11 07:10:00|13173.1|13169.1|13170|13166|13173.9|13169.9|13170|13166|10
1620717300000|2021-05-11 07:15:00|13170.8|13166.8|13169.2|13165.2|13171.5|13167.5|13168.4|13164.4|67
1620717600000|2021-05-11 07:20:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|55
1620717900000|2021-05-11 07:25:00|13167.6|13163.6|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|10
1620718200000|2021-05-11 07:30:00|||||||||5
1620718500000|2021-05-11 07:35:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|35
1620718800000|2021-05-11 07:40:00|13162.9|13158.9|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|92
1620719100000|2021-05-11 07:45:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13162.9|13158.9|50
1620719400000|2021-05-11 07:50:00|13166.1|13162.1|13166.8|13162.8|13168.4|13164.4|13166.1|13162.1|103
1620719700000|2021-05-11 07:55:00|13167.6|13163.6|13165.3|13161.3|13167.6|13163.6|13164.5|13160.5|0
1620720000000|2021-05-11 08:00:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|0
1620720300000|2021-05-11 08:05:00|13166.8|13162.8|13165.3|13161.3|13167.6|13163.6|13165.3|13161.3|67
1620720600000|2021-05-11 08:10:00|13164.5|13160.5|13169.2|13165.2|13170|13166|13164.5|13160.5|4
1620720900000|2021-05-11 08:15:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13166.1|13162.1|0
1620721200000|2021-05-11 08:20:00|13166.8|13162.8|13166.8|13162.8|13167.6|13163.6|13164.5|13160.5|27
1620721500000|2021-05-11 08:25:00|13167.6|13163.6|13165.3|13161.3|13167.6|13163.6|13165.3|13161.3|1
1620721800000|2021-05-11 08:30:00|13166.1|13162.1|13166.8|13162.8|13167.6|13163.6|13165.3|13161.3|5
1620722100000|2021-05-11 08:35:00|13168.4|13164.4|13168.4|13164.4|13169.2|13165.2|13166.8|13162.8|2
1620722400000|2021-05-11 08:40:00|13169.2|13165.2|13167.6|13163.6|13169.2|13165.2|13166.1|13162.1|6
1620722700000|2021-05-11 08:45:00|13166.8|13162.8|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|0
1620723000000|2021-05-11 08:50:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13166.8|13162.8|0
1620723300000|2021-05-11 08:55:00|13170|13166|13169.2|13165.2|13170|13166|13169.2|13165.2|0
1620723600000|2021-05-11 09:00:00|13168.4|13164.4|13165.3|13161.3|13169.2|13165.2|13164.5|13160.5|1
1620723900000|2021-05-11 09:05:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|0
1620724200000|2021-05-11 09:10:00|13166.8|13162.8|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|2
1620724500000|2021-05-11 09:15:00|13166.8|13162.8|13165.3|13161.3|13167.6|13163.6|13163.7|13159.7|0
1620724800000|2021-05-11 09:20:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|60
1620725100000|2021-05-11 09:25:00|13164.5|13160.5|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|98
1620725400000|2021-05-11 09:30:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13164.5|13160.5|31
1620725700000|2021-05-11 09:35:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|5
1620726000000|2021-05-11 09:40:00|13165.3|13161.3|13165.3|13161.3|13167.6|13163.6|13163.7|13159.7|38
1620726300000|2021-05-11 09:45:00|13166.1|13162.1|13167.6|13163.6|13167.6|13163.6|13165.3|13161.3|1
1620726600000|2021-05-11 09:50:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|4
1620726900000|2021-05-11 09:55:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13166.1|13162.1|0
1620727200000|2021-05-11 10:00:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|6
1620727500000|2021-05-11 10:05:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13166.8|13162.8|0
1620727800000|2021-05-11 10:10:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1620728100000|2021-05-11 10:15:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13169.2|13165.2|2
1620728400000|2021-05-11 10:20:00|13170|13166|13173.9|13169.9|13173.9|13169.9|13169.2|13165.2|0
1620728700000|2021-05-11 10:25:00|13174.7|13170.7|13172.3|13168.3|13174.7|13170.7|13172.3|13168.3|0
1620729000000|2021-05-11 10:30:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13170.8|13166.8|0
1620729300000|2021-05-11 10:35:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13172.3|13168.3|26
1620729600000|2021-05-11 10:40:00|13173.1|13169.1|13173.9|13169.9|13174.7|13170.7|13172.3|13168.3|0
1620729900000|2021-05-11 10:45:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.9|13169.9|55
1620730200000|2021-05-11 10:50:00|13177|13173|13173.9|13169.9|13177|13173|13173.9|13169.9|12
1620730500000|2021-05-11 10:55:00|13173.1|13169.1|13173.1|13169.1|13173.9|13169.9|13172.3|13168.3|18
1620730800000|2021-05-11 11:00:00|13172.3|13168.3|13173.1|13169.1|13173.9|13169.9|13171.5|13167.5|40
1620731100000|2021-05-11 11:05:00|13173.9|13169.9|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|1
1620731400000|2021-05-11 11:10:00|13172.3|13168.3|13173.9|13169.9|13173.9|13169.9|13171.5|13167.5|0
1620731700000|2021-05-11 11:15:00|13174.7|13170.7|13173.9|13169.9|13175.4|13171.4|13173.1|13169.1|0
1620732000000|2021-05-11 11:20:00|13174.7|13170.7|13174.7|13170.7|13177|13173|13173.1|13169.1|0
1620732300000|2021-05-11 11:25:00|13173.9|13169.9|13171.5|13167.5|13173.9|13169.9|13170.8|13166.8|0
1620732600000|2021-05-11 11:30:00|13170.8|13166.8|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|20
1620732900000|2021-05-11 11:35:00|13172.3|13168.3|13171.5|13167.5|13172.3|13168.3|13170|13166|0
1620733200000|2021-05-11 11:40:00|13172.3|13168.3|13172.3|13168.3|13173.1|13169.1|13170|13166|41
1620733500000|2021-05-11 11:45:00|13171.5|13167.5|13170.8|13166.8|13171.5|13167.5|13169.2|13165.2|53
1620733800000|2021-05-11 11:50:00|13170|13166|13170.8|13166.8|13173.1|13169.1|13169.2|13165.2|32
1620734100000|2021-05-11 11:55:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|2
1620734400000|2021-05-11 12:00:00|13170.8|13166.8|13172.3|13168.3|13173.1|13169.1|13170.8|13166.8|0
1620734700000|2021-05-11 12:05:00|13173.1|13169.1|13173.9|13169.9|13176.2|13172.2|13172.3|13168.3|52
1620735000000|2021-05-11 12:10:00|13174.7|13170.7|13172.3|13168.3|13174.7|13170.7|13172.3|13168.3|0
1620735300000|2021-05-11 12:15:00|13173.1|13169.1|13175.4|13171.4|13176.2|13172.2|13171.5|13167.5|6
1620735600000|2021-05-11 12:20:00|13176.2|13172.2|13177|13173|13179.3|13175.3|13173.9|13169.9|27
1620735900000|2021-05-11 12:25:00|13177.8|13173.8|13173.9|13169.9|13178.6|13174.6|13173.1|13169.1|1
1620736200000|2021-05-11 12:30:00|13173.1|13169.1|13169.2|13165.2|13173.1|13169.1|13166.8|13162.8|42
1620736500000|2021-05-11 12:35:00|13170|13166|13172.3|13168.3|13174.7|13170.7|13170|13166|3
1620736800000|2021-05-11 12:40:00|13173.1|13169.1|13172.3|13168.3|13173.9|13169.9|13170|13166|0
1620737100000|2021-05-11 12:45:00|13171.5|13167.5|13173.9|13169.9|13176.2|13172.2|13171.5|13167.5|5
1620737400000|2021-05-11 12:50:00|13174.7|13170.7|13170|13166|13175.4|13171.4|13168.4|13164.4|9
1620737700000|2021-05-11 12:55:00|13169.2|13165.2|13170|13166|13170|13166|13167.6|13163.6|2
1620738000000|2021-05-11 13:00:00|13170.8|13166.8|13172.3|13168.3|13173.1|13169.1|13169.2|13165.2|3
1620738300000|2021-05-11 13:05:00|13173.1|13169.1|13169.2|13165.2|13174.7|13170.7|13168.4|13164.4|1
1620738600000|2021-05-11 13:10:00|13170|13166|13172.3|13168.3|13173.1|13169.1|13169.2|13165.2|0
1620738900000|2021-05-11 13:15:00|13173.1|13169.1|13168.4|13164.4|13173.1|13169.1|13167.6|13163.6|2
1620739200000|2021-05-11 13:20:00|13169.2|13165.2|13161.4|13157.4|13169.2|13165.2|13160.6|13156.6|32
1620739500000|2021-05-11 13:25:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|5
1620739800000|2021-05-11 13:30:00|13160.6|13156.6|13158.3|13154.3|13161.4|13157.4|13155.9|13151.9|125
1620740100000|2021-05-11 13:35:00|13157.5|13153.5|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|2
1620740400000|2021-05-11 13:40:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13155.9|13151.9|5
1620740700000|2021-05-11 13:45:00|13158.3|13154.3|13159.8|13155.8|13159.8|13155.8|13157.5|13153.5|6
1620741000000|2021-05-11 13:50:00|13159|13155|13161.4|13157.4|13162.2|13158.2|13159|13155|0
1620741300000|2021-05-11 13:55:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13160.6|13156.6|20
1620741600000|2021-05-11 14:00:00|13163.7|13159.7|13159|13155|13163.7|13159.7|13157.5|13153.5|880
1620741900000|2021-05-11 14:05:00|13158.3|13154.3|13162.2|13158.2|13162.2|13158.2|13157.5|13153.5|35
1620742200000|2021-05-11 14:10:00|13161.4|13157.4|13164.5|13160.5|13164.5|13160.5|13159|13155|57
1620742500000|2021-05-11 14:15:00|13163.7|13159.7|13165.3|13161.3|13168.4|13164.4|13163.7|13159.7|5
1620742800000|2021-05-11 14:20:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|3
1620743100000|2021-05-11 14:25:00|13165.3|13161.3|13167.6|13163.6|13167.6|13163.6|13162.9|13158.9|1
1620743400000|2021-05-11 14:30:00|13166.8|13162.8|13165.3|13161.3|13168.4|13164.4|13162.2|13158.2|6
1620743700000|2021-05-11 14:35:00|13164.5|13160.5|13162.2|13158.2|13165.3|13161.3|13161.4|13157.4|49
1620744000000|2021-05-11 14:40:00|13161.4|13157.4|13162.9|13158.9|13162.9|13158.9|13160.6|13156.6|55
1620744300000|2021-05-11 14:45:00|13163.7|13159.7|13161.4|13157.4|13165.3|13161.3|13159.8|13155.8|179
1620744600000|2021-05-11 14:50:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13157.5|13153.5|57
1620744900000|2021-05-11 14:55:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|3
1620745200000|2021-05-11 15:00:00|13158.3|13154.3|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|21
1620745500000|2021-05-11 15:05:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13158.3|13154.3|0
1620745800000|2021-05-11 15:10:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|2
1620746100000|2021-05-11 15:15:00|13158.3|13154.3|13159|13155|13160.6|13156.6|13158.3|13154.3|26
1620746400000|2021-05-11 15:20:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|15
1620746700000|2021-05-11 15:25:00|13161.4|13157.4|13163.7|13159.7|13163.7|13159.7|13161.4|13157.4|43
1620747000000|2021-05-11 15:30:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13161.4|13157.4|7
1620747300000|2021-05-11 15:35:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|0
1620747600000|2021-05-11 15:40:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|17
1620747900000|2021-05-11 15:45:00|13161.4|13157.4|13164.5|13160.5|13165.3|13161.3|13159.8|13155.8|1
1620748200000|2021-05-11 15:50:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|10
1620748500000|2021-05-11 15:55:00|13165.3|13161.3|13166.1|13162.1|13168.4|13164.4|13165.3|13161.3|166
1620748800000|2021-05-11 16:00:00|13165.3|13161.3|13162.9|13158.9|13166.1|13162.1|13162.2|13158.2|65
1620749100000|2021-05-11 16:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|376
1620749400000|2021-05-11 16:10:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|0
1620749700000|2021-05-11 16:15:00|13162.9|13158.9|13163.7|13159.7|13164.5|13160.5|13162.9|13158.9|21
1620750000000|2021-05-11 16:20:00|13162.9|13158.9|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|5
1620750300000|2021-05-11 16:25:00|13161.4|13157.4|13162.9|13158.9|13163.7|13159.7|13160.6|13156.6|113
1620750600000|2021-05-11 16:30:00|13162.2|13158.2|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|8
1620750900000|2021-05-11 16:35:00|13162.9|13158.9|13160.6|13156.6|13162.9|13158.9|13160.6|13156.6|0
1620751200000|2021-05-11 16:40:00|13161.4|13157.4|13162.9|13158.9|13163.7|13159.7|13160.6|13156.6|1
1620751500000|2021-05-11 16:45:00|13162.2|13158.2|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|4
1620751800000|2021-05-11 16:50:00|13161.4|13157.4|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|7
1620752100000|2021-05-11 16:55:00|13160.6|13156.6|13158.3|13154.3|13161.4|13157.4|13157.5|13153.5|9
1620752400000|2021-05-11 17:00:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1620752700000|2021-05-11 17:05:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|11
1620753000000|2021-05-11 17:10:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620753300000|2021-05-11 17:15:00|13155.9|13151.9|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|2
1620753600000|2021-05-11 17:20:00|13157.5|13153.5|13158.3|13154.3|13159|13155|13156.7|13152.7|0
1620753900000|2021-05-11 17:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|14
1620754200000|2021-05-11 17:30:00|13159.8|13155.8|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|6
1620754500000|2021-05-11 17:35:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13157.5|13153.5|5
1620754800000|2021-05-11 17:40:00|13157.5|13153.5|13158.3|13154.3|13159.8|13155.8|13157.5|13153.5|5
1620755100000|2021-05-11 17:45:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13157.5|13153.5|0
1620755400000|2021-05-11 17:50:00|13159|13155|13160.6|13156.6|13161.4|13157.4|13158.3|13154.3|0
1620755700000|2021-05-11 17:55:00|13159.8|13155.8|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|4
1620756000000|2021-05-11 18:00:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13159|13155|0
1620756300000|2021-05-11 18:05:00|13158.3|13154.3|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1620756600000|2021-05-11 18:10:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13159|13155|3
1620756900000|2021-05-11 18:15:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13158.3|13154.3|4
1620757200000|2021-05-11 18:20:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159|13155|0
1620757500000|2021-05-11 18:25:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620757800000|2021-05-11 18:30:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|43
1620758100000|2021-05-11 18:35:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|3
1620758400000|2021-05-11 18:40:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1
1620758700000|2021-05-11 18:45:00|13161.4|13157.4|13159.8|13155.8|13161.4|13157.4|13159|13155|1
1620759000000|2021-05-11 18:50:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13159.8|13155.8|0
1620759300000|2021-05-11 18:55:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13159.8|13155.8|23
1620759600000|2021-05-11 19:00:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13159.8|13155.8|0
1620759900000|2021-05-11 19:05:00|13159.8|13155.8|13162.2|13158.2|13162.2|13158.2|13159.8|13155.8|58
1620760200000|2021-05-11 19:10:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.2|13158.2|9
1620760500000|2021-05-11 19:15:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|0
1620760800000|2021-05-11 19:20:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|3
1620761100000|2021-05-11 19:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|0
1620761400000|2021-05-11 19:30:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|26
1620761700000|2021-05-11 19:35:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|0
1620762000000|2021-05-11 19:40:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|0
1620762300000|2021-05-11 19:45:00|13163.7|13159.7|13161.4|13157.4|13163.7|13159.7|13161.4|13157.4|0
1620762600000|2021-05-11 19:50:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|11
1620762900000|2021-05-11 19:55:00|13162.2|13158.2|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|0
1620763200000|2021-05-11 20:00:00|13161.4|13157.4|13163.7|13159.7|13163.7|13159.7|13159.8|13155.8|0
1620763500000|2021-05-11 20:05:00|13162.9|13158.9|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|0
1620763800000|2021-05-11 20:10:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|1
1620764100000|2021-05-11 20:15:00|13162.2|13158.2|13159.8|13155.8|13162.9|13158.9|13159|13155|4
1620764400000|2021-05-11 20:20:00|13159|13155|13159.8|13155.8|13161.4|13157.4|13157.5|13153.5|0
1620764700000|2021-05-11 20:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1
1620765000000|2021-05-11 20:30:00|13159.8|13155.8|13158.3|13154.3|13160.6|13156.6|13158.3|13154.3|0
1620765300000|2021-05-11 20:35:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620765600000|2021-05-11 20:40:00|13159|13155|13161.4|13157.4|13162.2|13158.2|13159|13155|0
1620765900000|2021-05-11 20:45:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13158.3|13154.3|0
1620766200000|2021-05-11 20:50:00|13159|13155|13159|13155|13159.8|13155.8|13158.3|13154.3|1
1620766500000|2021-05-11 20:55:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|0
1620770400000|2021-05-11 22:00:00|13159.8|13155.8|13162.9|13158.9|13165.3|13161.3|13159.8|13155.8|4
1620770700000|2021-05-11 22:05:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13162.2|13158.2|0
1620771300000|2021-05-11 22:15:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1620771900000|2021-05-11 22:25:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13162.2|13158.2|0
1620772200000|2021-05-11 22:30:00|13163.7|13159.7|13161.4|13157.4|13164.5|13160.5|13161.4|13157.4|0
1620772500000|2021-05-11 22:35:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1620772800000|2021-05-11 22:40:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|0
1620773100000|2021-05-11 22:45:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|1
1620773400000|2021-05-11 22:50:00|13162.9|13158.9|13161.4|13157.4|13162.9|13158.9|13161.4|13157.4|0
1620773700000|2021-05-11 22:55:00|13162.2|13158.2|13162.2|13158.2|13162.9|13158.9|13161.4|13157.4|0
1620774000000|2021-05-11 23:00:00|13162.9|13158.9|13159.8|13155.8|13162.9|13158.9|13159.8|13155.8|0
1620774600000|2021-05-11 23:10:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1620774900000|2021-05-11 23:15:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620775200000|2021-05-11 23:20:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|0
1620775500000|2021-05-11 23:25:00|||||||||1
1620775800000|2021-05-11 23:30:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620776400000|2021-05-11 23:40:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620776700000|2021-05-11 23:45:00|13159|13155|13158.3|13154.3|13159|13155|13157.5|13153.5|2
1620777000000|2021-05-11 23:50:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|0
1620777300000|2021-05-11 23:55:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|0
1620777600000|2021-05-12 00:00:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620777900000|2021-05-12 00:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1
1620778200000|2021-05-12 00:10:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|0
1620778500000|2021-05-12 00:15:00|13157.5|13153.5|13155.1|13151.1|13157.5|13153.5|13155.1|13151.1|7
1620778800000|2021-05-12 00:20:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|1
1620779100000|2021-05-12 00:25:00|13155.9|13151.9|13156.7|13152.7|13157.5|13153.5|13155.1|13151.1|100
1620779400000|2021-05-12 00:30:00|13157.5|13153.5|13159|13155|13159.8|13155.8|13157.5|13153.5|101
1620779700000|2021-05-12 00:35:00|13159.8|13155.8|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|0
1620780000000|2021-05-12 00:40:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|1
1620780300000|2021-05-12 00:45:00|13160.6|13156.6|13162.9|13158.9|13164.5|13160.5|13160.6|13156.6|2
1620780900000|2021-05-12 00:55:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|0
1620781200000|2021-05-12 01:00:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1620781500000|2021-05-12 01:05:00|13160.6|13156.6|13158.3|13154.3|13160.6|13156.6|13158.3|13154.3|0
1620781800000|2021-05-12 01:10:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1620782400000|2021-05-12 01:20:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1620782700000|2021-05-12 01:25:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620783000000|2021-05-12 01:30:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|0
1620783600000|2021-05-12 01:40:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|0
1620783900000|2021-05-12 01:45:00|13156.7|13152.7|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|1
1620784200000|2021-05-12 01:50:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620784500000|2021-05-12 01:55:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620784800000|2021-05-12 02:00:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|0
1620785100000|2021-05-12 02:05:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1620785400000|2021-05-12 02:10:00|13154.3|13150.3|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|0
1620785700000|2021-05-12 02:15:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620786000000|2021-05-12 02:20:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|0
1620786300000|2021-05-12 02:25:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1620786600000|2021-05-12 02:30:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1620786900000|2021-05-12 02:35:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|0
1620787500000|2021-05-12 02:45:00|||||||||1
1620788400000|2021-05-12 03:00:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1620788700000|2021-05-12 03:05:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1620789300000|2021-05-12 03:15:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1620789600000|2021-05-12 03:20:00|13155.1|13151.1|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1620790200000|2021-05-12 03:30:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620790500000|2021-05-12 03:35:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|0
1620790800000|2021-05-12 03:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|0
1620791100000|2021-05-12 03:45:00|13158.3|13154.3|13159|13155|13159|13155|13158.3|13154.3|1
1620791400000|2021-05-12 03:50:00|13158.3|13154.3|13159|13155|13160.6|13156.6|13158.3|13154.3|2
1620791700000|2021-05-12 03:55:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|0
1620792000000|2021-05-12 04:00:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1620792300000|2021-05-12 04:05:00|13157.5|13153.5|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1620792600000|2021-05-12 04:10:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|4
1620793500000|2021-05-12 04:25:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|0
1620793800000|2021-05-12 04:30:00|||||||||6
1620794100000|2021-05-12 04:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|0
1620794400000|2021-05-12 04:40:00|13158.3|13154.3|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|1
1620794700000|2021-05-12 04:45:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620795000000|2021-05-12 04:50:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|0
1620795600000|2021-05-12 05:00:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|0
1620795900000|2021-05-12 05:05:00|13157.5|13153.5|13158.3|13154.3|13159|13155|13157.5|13153.5|10
1620796200000|2021-05-12 05:10:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|0
1620796500000|2021-05-12 05:15:00|13155.9|13151.9|13156.7|13152.7|13156.7|13152.7|13155.9|13151.9|2
1620796800000|2021-05-12 05:20:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|15
1620797100000|2021-05-12 05:25:00|13158.3|13154.3|13158.3|13154.3|13158.3|13154.3|13158.3|13154.3|0
1620797400000|2021-05-12 05:30:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|2
1620797700000|2021-05-12 05:35:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|2
1620798000000|2021-05-12 05:40:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620798300000|2021-05-12 05:45:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620798900000|2021-05-12 05:55:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|0
1620799200000|2021-05-12 06:00:00|13159|13155|13161.4|13157.4|13161.4|13157.4|13158.3|13154.3|0
1620799500000|2021-05-12 06:05:00|13160.6|13156.6|13159.8|13155.8|13162.2|13158.2|13159.8|13155.8|41
1620799800000|2021-05-12 06:10:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13159.8|13155.8|0
1620800100000|2021-05-12 06:15:00|13160.6|13156.6|13162.9|13158.9|13163.7|13159.7|13159.8|13155.8|0
1620800400000|2021-05-12 06:20:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|0
1620800700000|2021-05-12 06:25:00|13163.7|13159.7|13161.4|13157.4|13165.3|13161.3|13160.6|13156.6|1
1620801000000|2021-05-12 06:30:00|13160.6|13156.6|13162.2|13158.2|13162.9|13158.9|13160.6|13156.6|15
1620801300000|2021-05-12 06:35:00|13161.4|13157.4|13161.4|13157.4|13162.9|13158.9|13160.6|13156.6|0
1620801600000|2021-05-12 06:40:00|13162.2|13158.2|13162.9|13158.9|13162.9|13158.9|13160.6|13156.6|1
1620801900000|2021-05-12 06:45:00|13162.2|13158.2|13161.4|13157.4|13162.9|13158.9|13160.6|13156.6|0
1620802200000|2021-05-12 06:50:00|13162.2|13158.2|13164.5|13160.5|13165.3|13161.3|13162.2|13158.2|41
1620802500000|2021-05-12 06:55:00|13163.7|13159.7|13162.9|13158.9|13165.3|13161.3|13162.9|13158.9|0
1620802800000|2021-05-12 07:00:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|41
1620803100000|2021-05-12 07:05:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|0
1620803400000|2021-05-12 07:10:00|13164.5|13160.5|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|5
1620803700000|2021-05-12 07:15:00|13166.1|13162.1|13164.5|13160.5|13166.8|13162.8|13163.7|13159.7|0
1620804000000|2021-05-12 07:20:00|13165.3|13161.3|13163.7|13159.7|13166.1|13162.1|13163.7|13159.7|2
1620804300000|2021-05-12 07:25:00|13164.5|13160.5|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|12
1620804600000|2021-05-12 07:30:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|4
1620804900000|2021-05-12 07:35:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|0
1620805200000|2021-05-12 07:40:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13164.5|13160.5|1
1620805500000|2021-05-12 07:45:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|0
1620805800000|2021-05-12 07:50:00|13164.5|13160.5|13165.3|13161.3|13166.1|13162.1|13164.5|13160.5|0
1620806100000|2021-05-12 07:55:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2
1620806400000|2021-05-12 08:00:00|13164.5|13160.5|13163.7|13159.7|13164.5|13160.5|13162.2|13158.2|0
1620806700000|2021-05-12 08:05:00|13162.9|13158.9|13163.7|13159.7|13164.5|13160.5|13162.9|13158.9|0
1620807000000|2021-05-12 08:10:00|13164.5|13160.5|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|0
1620807300000|2021-05-12 08:15:00|13163.7|13159.7|13162.9|13158.9|13164.5|13160.5|13162.9|13158.9|0
1620807600000|2021-05-12 08:20:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1
1620807900000|2021-05-12 08:25:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13162.2|13158.2|2
1620808200000|2021-05-12 08:30:00|13161.4|13157.4|13161.4|13157.4|13162.2|13158.2|13159|13155|52
1620808500000|2021-05-12 08:35:00|13160.6|13156.6|13161.4|13157.4|13161.4|13157.4|13160.6|13156.6|0
1620808800000|2021-05-12 08:40:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|0
1620809100000|2021-05-12 08:45:00|13163.7|13159.7|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|0
1620809400000|2021-05-12 08:50:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13162.9|13158.9|125
1620809700000|2021-05-12 08:55:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|183
1620810000000|2021-05-12 09:00:00|13164.5|13160.5|13164.5|13160.5|13164.5|13160.5|13164.5|13160.5|1
1620810300000|2021-05-12 09:05:00|13163.7|13159.7|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|2
1620810600000|2021-05-12 09:10:00|13166.1|13162.1|13163.7|13159.7|13166.1|13162.1|13163.7|13159.7|0
1620810900000|2021-05-12 09:15:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.2|13158.2|1
1620811200000|2021-05-12 09:20:00|13162.2|13158.2|13164.5|13160.5|13164.5|13160.5|13162.2|13158.2|4
1620811500000|2021-05-12 09:25:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|8
1620811800000|2021-05-12 09:30:00|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|13164.5|13160.5|0
1620812100000|2021-05-12 09:35:00|13166.8|13162.8|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|3
1620812400000|2021-05-12 09:40:00|13166.8|13162.8|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|45
1620812700000|2021-05-12 09:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|0
1620813000000|2021-05-12 09:50:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|425
1620813300000|2021-05-12 09:55:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|346
1620813600000|2021-05-12 10:00:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|46
1620813900000|2021-05-12 10:05:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2
1620814200000|2021-05-12 10:10:00|13166.1|13162.1|13167.6|13163.6|13167.6|13163.6|13166.1|13162.1|0
1620814500000|2021-05-12 10:15:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13166.1|13162.1|0
1620814800000|2021-05-12 10:20:00|13166.8|13162.8|13167.6|13163.6|13168.4|13164.4|13166.1|13162.1|0
1620815100000|2021-05-12 10:25:00|||||||||2
1620815400000|2021-05-12 10:30:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|0
1620815700000|2021-05-12 10:35:00|13169.2|13165.2|13168.4|13164.4|13170|13166|13168.4|13164.4|40
1620816000000|2021-05-12 10:40:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|2
1620816300000|2021-05-12 10:45:00|13168.4|13164.4|13169.2|13165.2|13169.2|13165.2|13168.4|13164.4|0
1620816600000|2021-05-12 10:50:00|13170|13166|13169.2|13165.2|13170|13166|13168.4|13164.4|1034
1620816900000|2021-05-12 10:55:00|13170|13166|13168.4|13164.4|13170.8|13166.8|13168.4|13164.4|0
1620817200000|2021-05-12 11:00:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1620817500000|2021-05-12 11:05:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13168.4|13164.4|0
1620817800000|2021-05-12 11:10:00|13168.4|13164.4|13164.5|13160.5|13169.2|13165.2|13164.5|13160.5|2
1620818100000|2021-05-12 11:15:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13164.5|13160.5|2
1620818400000|2021-05-12 11:20:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|0
1620818700000|2021-05-12 11:25:00|13164.5|13160.5|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|0
1620819000000|2021-05-12 11:30:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|0
1620819300000|2021-05-12 11:35:00|13166.1|13162.1|13165.3|13161.3|13166.1|13162.1|13165.3|13161.3|0
1620819600000|2021-05-12 11:40:00|13163.7|13159.7|13162.9|13158.9|13165.3|13161.3|13162.2|13158.2|4
1620819900000|2021-05-12 11:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|0
1620820200000|2021-05-12 11:50:00|13162.9|13158.9|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|0
1620820500000|2021-05-12 11:55:00|13163.7|13159.7|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|0
1620820800000|2021-05-12 12:00:00|13164.5|13160.5|13167.6|13163.6|13167.6|13163.6|13164.5|13160.5|0
1620821100000|2021-05-12 12:05:00|13168.4|13164.4|13166.1|13162.1|13170|13166|13166.1|13162.1|4
1620821400000|2021-05-12 12:10:00|13165.3|13161.3|13160.6|13156.6|13166.1|13162.1|13160.6|13156.6|0
1620821700000|2021-05-12 12:15:00|13161.4|13157.4|13165.3|13161.3|13165.3|13161.3|13160.6|13156.6|88
1620822000000|2021-05-12 12:20:00|13164.5|13160.5|13162.2|13158.2|13164.5|13160.5|13160.6|13156.6|0
1620822300000|2021-05-12 12:25:00|13162.9|13158.9|13163.7|13159.7|13164.5|13160.5|13160.6|13156.6|34
1620822600000|2021-05-12 12:30:00|13161.4|13157.4|13138.7|13134.7|13161.4|13157.4|13131.7|13127.7|1275
1620822900000|2021-05-12 12:35:00|13139.5|13135.5|13136.4|13132.4|13140.3|13136.3|13133.3|13129.3|909
1620823200000|2021-05-12 12:40:00|13135.6|13131.6|13133.3|13129.3|13138.7|13134.7|13132.5|13128.5|54
1620823500000|2021-05-12 12:45:00|13132.5|13128.5|13134.8|13130.8|13139.5|13135.5|13132.5|13128.5|57
1620823800000|2021-05-12 12:50:00|13134|13130|13133.3|13129.3|13135.6|13131.6|13131.7|13127.7|149
1620824100000|2021-05-12 12:55:00|13134|13130|13130.9|13126.9|13135.6|13131.6|13130.9|13126.9|45
1620824400000|2021-05-12 13:00:00|13131.7|13127.7|13133.3|13129.3|13134|13130|13129.3|13125.3|82
1620824700000|2021-05-12 13:05:00|13134|13130|13130.9|13126.9|13134|13130|13130.9|13126.9|519
1620825000000|2021-05-12 13:10:00|13131.7|13127.7|13126.2|13122.2|13132.5|13128.5|13126.2|13122.2|26
1620825300000|2021-05-12 13:15:00|13127.8|13123.8|13124.7|13120.7|13130.1|13126.1|13123.1|13119.1|36
1620825600000|2021-05-12 13:20:00|13123.9|13119.9|13120.8|13116.8|13124.7|13120.7|13120.8|13116.8|84
1620825900000|2021-05-12 13:25:00|13121.5|13117.5|13115.3|13111.3|13121.5|13117.5|13110.6|13106.6|149
1620826200000|2021-05-12 13:30:00|13114.5|13110.5|13116.1|13112.1|13116.8|13112.8|13112.2|13108.2|298
1620826500000|2021-05-12 13:35:00|13115.3|13111.3|13115.3|13111.3|13117.6|13113.6|13112.2|13108.2|86
1620826800000|2021-05-12 13:40:00|13116.1|13112.1|13116.8|13112.8|13121.5|13117.5|13115.3|13111.3|127
1620827100000|2021-05-12 13:45:00|13116.1|13112.1|13111.4|13107.4|13116.8|13112.8|13111.4|13107.4|18
1620827400000|2021-05-12 13:50:00|13110.6|13106.6|13116.1|13112.1|13116.1|13112.1|13110.6|13106.6|5
1620827700000|2021-05-12 13:55:00|13115.3|13111.3|13115.3|13111.3|13116.1|13112.1|13112.2|13108.2|109
1620828000000|2021-05-12 14:00:00|13114.5|13110.5|13112.9|13108.9|13115.3|13111.3|13110.6|13106.6|237
1620828300000|2021-05-12 14:05:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13111.4|13107.4|2
1620828600000|2021-05-12 14:10:00|13114.5|13110.5|13120|13116|13123.1|13119.1|13113.7|13109.7|8
1620828900000|2021-05-12 14:15:00|13120.8|13116.8|13124.7|13120.7|13124.7|13120.7|13120|13116|45
1620829200000|2021-05-12 14:20:00|13123.9|13119.9|13123.9|13119.9|13124.7|13120.7|13121.5|13117.5|10
1620829500000|2021-05-12 14:25:00|13124.7|13120.7|13120.8|13116.8|13124.7|13120.7|13120.8|13116.8|9
1620829800000|2021-05-12 14:30:00|13120|13116|13113.7|13109.7|13120|13116|13112.2|13108.2|149
1620830100000|2021-05-12 14:35:00|13115.3|13111.3|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|121
1620830400000|2021-05-12 14:40:00|13113.7|13109.7|13109|13105|13115.3|13111.3|13109|13105|412
1620830700000|2021-05-12 14:45:00|13109.8|13105.8|13112.2|13108.2|13113.7|13109.7|13107.5|13103.5|1126
1620831000000|2021-05-12 14:50:00|13112.9|13108.9|13112.2|13108.2|13114.5|13110.5|13110.6|13106.6|64
1620831300000|2021-05-12 14:55:00|13111.4|13107.4|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|22
1620831600000|2021-05-12 15:00:00|13114.5|13110.5|13109|13105|13115.3|13111.3|13109|13105|23
1620831900000|2021-05-12 15:05:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13105.9|13101.9|131
1620832200000|2021-05-12 15:10:00|13108.3|13104.3|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|4
1620832500000|2021-05-12 15:15:00|13106.7|13102.7|13108.3|13104.3|13109.8|13105.8|13105.9|13101.9|7
1620832800000|2021-05-12 15:20:00|13109|13105|13109|13105|13109|13105|13106.7|13102.7|2
1620833100000|2021-05-12 15:25:00|13108.3|13104.3|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|132
1620833400000|2021-05-12 15:30:00|13110.6|13106.6|13109|13105|13111.4|13107.4|13109|13105|28
1620833700000|2021-05-12 15:35:00|13109.8|13105.8|13109.8|13105.8|13110.6|13106.6|13109|13105|1
1620834000000|2021-05-12 15:40:00|13109|13105|13106.7|13102.7|13109.8|13105.8|13105.9|13101.9|2
1620834300000|2021-05-12 15:45:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13105.9|13101.9|1
1620834600000|2021-05-12 15:50:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|2
1620834900000|2021-05-12 15:55:00|13109.8|13105.8|13112.2|13108.2|13112.2|13108.2|13109|13105|20
1620835200000|2021-05-12 16:00:00|13111.4|13107.4|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|67
1620835500000|2021-05-12 16:05:00|13109.8|13105.8|13110.6|13106.6|13111.4|13107.4|13109.8|13105.8|1
1620835800000|2021-05-12 16:10:00|13109|13105|13106.7|13102.7|13109|13105|13105.9|13101.9|5
1620836100000|2021-05-12 16:15:00|13105.9|13101.9|13106.7|13102.7|13107.5|13103.5|13105.9|13101.9|1
1620836400000|2021-05-12 16:20:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|4
1620836700000|2021-05-12 16:25:00|13106.7|13102.7|13110.6|13106.6|13110.6|13106.6|13105.9|13101.9|96
1620837000000|2021-05-12 16:30:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|4
1620837300000|2021-05-12 16:35:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|4
1620837600000|2021-05-12 16:40:00|13112.2|13108.2|13109|13105|13112.9|13108.9|13109|13105|48
1620837900000|2021-05-12 16:45:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|53
1620838200000|2021-05-12 16:50:00|13108.3|13104.3|13110.6|13106.6|13110.6|13106.6|13106.7|13102.7|15
1620838500000|2021-05-12 16:55:00|13109|13105|13107.5|13103.5|13109|13105|13105.9|13101.9|8
1620838800000|2021-05-12 17:00:00|13108.3|13104.3|13116.1|13112.1|13118.4|13114.4|13107.5|13103.5|17
1620839100000|2021-05-12 17:05:00|13116.8|13112.8|13116.8|13112.8|13120|13116|13115.3|13111.3|92
1620839400000|2021-05-12 17:10:00|13116.1|13112.1|13112.2|13108.2|13116.1|13112.1|13112.2|13108.2|42
1620839700000|2021-05-12 17:15:00|13112.9|13108.9|13109|13105|13112.9|13108.9|13107.5|13103.5|5
1620840000000|2021-05-12 17:20:00|13109.8|13105.8|13115.3|13111.3|13116.8|13112.8|13109|13105|12
1620840300000|2021-05-12 17:25:00|13116.8|13112.8|13120|13116|13120|13116|13116.8|13112.8|87
1620840600000|2021-05-12 17:30:00|13121.5|13117.5|13119.2|13115.2|13122.3|13118.3|13118.4|13114.4|40
1620840900000|2021-05-12 17:35:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|286
1620841200000|2021-05-12 17:40:00|13122.3|13118.3|13121.5|13117.5|13123.1|13119.1|13120.8|13116.8|2
1620841500000|2021-05-12 17:45:00|13122.3|13118.3|13119.2|13115.2|13123.1|13119.1|13118.4|13114.4|0
1620841800000|2021-05-12 17:50:00|13118.4|13114.4|13116.1|13112.1|13119.2|13115.2|13115.3|13111.3|4038
1620842100000|2021-05-12 17:55:00|13115.3|13111.3|13112.2|13108.2|13116.1|13112.1|13112.2|13108.2|22
1620842400000|2021-05-12 18:00:00|13112.9|13108.9|13109.8|13105.8|13112.9|13108.9|13109|13105|17
1620842700000|2021-05-12 18:05:00|13109|13105|13112.9|13108.9|13114.5|13110.5|13109|13105|47
1620843000000|2021-05-12 18:10:00|13112.2|13108.2|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|5
1620843300000|2021-05-12 18:15:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13110.6|13106.6|1
1620843600000|2021-05-12 18:20:00|13111.4|13107.4|13110.6|13106.6|13111.4|13107.4|13109|13105|0
1620843900000|2021-05-12 18:25:00|13109.8|13105.8|13109.8|13105.8|13112.2|13108.2|13108.3|13104.3|69
1620844200000|2021-05-12 18:30:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13105.9|13101.9|892
1620844500000|2021-05-12 18:35:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|1
1620844800000|2021-05-12 18:40:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|14
1620845100000|2021-05-12 18:45:00|13109.8|13105.8|13109|13105|13111.4|13107.4|13107.5|13103.5|4
1620845400000|2021-05-12 18:50:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13107.5|13103.5|18
1620845700000|2021-05-12 18:55:00|13108.3|13104.3|13104.3|13100.3|13109|13105|13104.3|13100.3|9
1620846000000|2021-05-12 19:00:00|13102.8|13098.8|13105.9|13101.9|13106.7|13102.7|13102.8|13098.8|109
1620846300000|2021-05-12 19:05:00|13106.7|13102.7|13109|13105|13109|13105|13105.9|13101.9|7
1620846600000|2021-05-12 19:10:00|13108.3|13104.3|13111.4|13107.4|13111.4|13107.4|13107.5|13103.5|1
1620846900000|2021-05-12 19:15:00|13110.6|13106.6|13112.9|13108.9|13112.9|13108.9|13110.6|13106.6|5
1620847200000|2021-05-12 19:20:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|1
1620847500000|2021-05-12 19:25:00|13114.5|13110.5|13112.2|13108.2|13114.5|13110.5|13112.2|13108.2|1
1620847800000|2021-05-12 19:30:00|13112.9|13108.9|13110.6|13106.6|13112.9|13108.9|13109.8|13105.8|2
1620848100000|2021-05-12 19:35:00|13109.8|13105.8|13110.6|13106.6|13111.4|13107.4|13109.8|13105.8|55
1620848400000|2021-05-12 19:40:00|13109.8|13105.8|13107.5|13103.5|13109.8|13105.8|13107.5|13103.5|22
1620848700000|2021-05-12 19:45:00|13108.3|13104.3|13109|13105|13109.8|13105.8|13107.5|13103.5|173
1620849000000|2021-05-12 19:50:00|13109.8|13105.8|13112.2|13108.2|13113.7|13109.7|13109|13105|5
1620849300000|2021-05-12 19:55:00|13112.9|13108.9|13109.8|13105.8|13112.9|13108.9|13109|13105|52
1620849600000|2021-05-12 20:00:00|13109|13105|13108.3|13104.3|13109.8|13105.8|13107.5|13103.5|60
1620849900000|2021-05-12 20:05:00|13107.5|13103.5|13104.3|13100.3|13108.3|13104.3|13103.6|13099.6|5
1620850200000|2021-05-12 20:10:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|6
1620850500000|2021-05-12 20:15:00|13105.9|13101.9|13103.6|13099.6|13105.9|13101.9|13103.6|13099.6|1
1620850800000|2021-05-12 20:20:00|13102.8|13098.8|13102.8|13098.8|13103.6|13099.6|13102|13098|56
1620851100000|2021-05-12 20:25:00|13102|13098|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|2
1620851400000|2021-05-12 20:30:00|13105.1|13101.1|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|0
1620851700000|2021-05-12 20:35:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|0
1620852000000|2021-05-12 20:40:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|0
1620852300000|2021-05-12 20:45:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|0
1620852600000|2021-05-12 20:50:00|13106.7|13102.7|13105.1|13101.1|13106.7|13102.7|13104.3|13100.3|0
1620852900000|2021-05-12 20:55:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|4
1620856800000|2021-05-12 22:00:00|13106.7|13102.7|13106.7|13102.7|13107.5|13103.5|13105.9|13101.9|0
1620857100000|2021-05-12 22:05:00|||||||||1
1620857400000|2021-05-12 22:10:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.9|13101.9|21
1620857700000|2021-05-12 22:15:00|13105.9|13101.9|13104.3|13100.3|13106.7|13102.7|13104.3|13100.3|1
1620858000000|2021-05-12 22:20:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1620858300000|2021-05-12 22:25:00|13105.1|13101.1|13105.1|13101.1|13105.9|13101.9|13104.3|13100.3|53
1620858600000|2021-05-12 22:30:00|13104.3|13100.3|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1620858900000|2021-05-12 22:35:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1620859200000|2021-05-12 22:40:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1620859500000|2021-05-12 22:45:00|13105.1|13101.1|13103.6|13099.6|13105.1|13101.1|13103.6|13099.6|0
1620859800000|2021-05-12 22:50:00|13104.3|13100.3|13103.6|13099.6|13104.3|13100.3|13103.6|13099.6|0
1620860400000|2021-05-12 23:00:00|13104.3|13100.3|13105.1|13101.1|13105.9|13101.9|13103.6|13099.6|0
1620861300000|2021-05-12 23:15:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|0
1620861600000|2021-05-12 23:20:00|13105.1|13101.1|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|1
1620861900000|2021-05-12 23:25:00|13105.9|13101.9|13105.1|13101.1|13105.9|13101.9|13105.1|13101.1|2
1620862200000|2021-05-12 23:30:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13102.8|13098.8|0
1620862500000|2021-05-12 23:35:00|13102.8|13098.8|13102.8|13098.8|13103.6|13099.6|13102|13098|0
1620862800000|2021-05-12 23:40:00|13103.6|13099.6|13105.1|13101.1|13105.9|13101.9|13102.8|13098.8|0
1620863100000|2021-05-12 23:45:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|1
1620863400000|2021-05-12 23:50:00|13104.3|13100.3|13104.3|13100.3|13105.1|13101.1|13104.3|13100.3|0
1620863700000|2021-05-12 23:55:00|13103.6|13099.6|13104.3|13100.3|13104.3|13100.3|13103.6|13099.6|1
1620864000000|2021-05-13 00:00:00|13105.1|13101.1|13102|13098|13105.1|13101.1|13102|13098|5
1620864300000|2021-05-13 00:05:00|13102.8|13098.8|13105.1|13101.1|13105.1|13101.1|13102.8|13098.8|0
1620864900000|2021-05-13 00:15:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|40
1620865200000|2021-05-13 00:20:00|13108.3|13104.3|13106.7|13102.7|13109|13105|13105.9|13101.9|30
1620865500000|2021-05-13 00:25:00|13107.5|13103.5|13109.8|13105.8|13111.4|13107.4|13107.5|13103.5|0
1620865800000|2021-05-13 00:30:00|13109|13105|13111.4|13107.4|13112.2|13108.2|13109|13105|1
1620866100000|2021-05-13 00:35:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1620866400000|2021-05-13 00:40:00|13112.2|13108.2|13109.8|13105.8|13112.2|13108.2|13109.8|13105.8|0
1620866700000|2021-05-13 00:45:00|13110.6|13106.6|13109.8|13105.8|13110.6|13106.6|13109.8|13105.8|0
1620867000000|2021-05-13 00:50:00|13109|13105|13111.4|13107.4|13111.4|13107.4|13109|13105|0
1620867600000|2021-05-13 01:00:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|0
1620867900000|2021-05-13 01:05:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620868200000|2021-05-13 01:10:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|0
1620868500000|2021-05-13 01:15:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13111.4|13107.4|51
1620868800000|2021-05-13 01:20:00|13111.4|13107.4|13111.4|13107.4|13112.2|13108.2|13110.6|13106.6|0
1620869100000|2021-05-13 01:25:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|0
1620869400000|2021-05-13 01:30:00|13111.4|13107.4|13112.2|13108.2|13112.2|13108.2|13109.8|13105.8|61
1620869700000|2021-05-13 01:35:00|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|1
1620870000000|2021-05-13 01:40:00|13112.2|13108.2|13114.5|13110.5|13114.5|13110.5|13112.2|13108.2|0
1620870300000|2021-05-13 01:45:00|13113.7|13109.7|13114.5|13110.5|13116.1|13112.1|13113.7|13109.7|500
1620870600000|2021-05-13 01:50:00|13115.3|13111.3|13114.5|13110.5|13115.3|13111.3|13113.7|13109.7|0
1620870900000|2021-05-13 01:55:00|13113.7|13109.7|13114.5|13110.5|13114.5|13110.5|13113.7|13109.7|0
1620871200000|2021-05-13 02:00:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|0
1620871500000|2021-05-13 02:05:00|13114.5|13110.5|13112.9|13108.9|13114.5|13110.5|13111.4|13107.4|70
1620871800000|2021-05-13 02:10:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13109.8|13105.8|27
1620872100000|2021-05-13 02:15:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1620872400000|2021-05-13 02:20:00|||||||||1
1620872700000|2021-05-13 02:25:00|13110.6|13106.6|13112.9|13108.9|13112.9|13108.9|13109|13105|1
1620873000000|2021-05-13 02:30:00|13112.2|13108.2|13112.9|13108.9|13114.5|13110.5|13112.2|13108.2|2
1620873600000|2021-05-13 02:40:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|0
1620873900000|2021-05-13 02:45:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|5
1620874200000|2021-05-13 02:50:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13110.6|13106.6|0
1620874500000|2021-05-13 02:55:00|13110.6|13106.6|13112.9|13108.9|13113.7|13109.7|13110.6|13106.6|6
1620875100000|2021-05-13 03:05:00|13112.2|13108.2|13109.8|13105.8|13112.9|13108.9|13109.8|13105.8|0
1620875400000|2021-05-13 03:10:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1620875700000|2021-05-13 03:15:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1620876000000|2021-05-13 03:20:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|0
1620876600000|2021-05-13 03:30:00|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|1
1620876900000|2021-05-13 03:35:00|13110.6|13106.6|13110.6|13106.6|13111.4|13107.4|13110.6|13106.6|1
1620877200000|2021-05-13 03:40:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|1
1620877500000|2021-05-13 03:45:00|13111.4|13107.4|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1620877800000|2021-05-13 03:50:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1620878100000|2021-05-13 03:55:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|0
1620878400000|2021-05-13 04:00:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620878700000|2021-05-13 04:05:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620879300000|2021-05-13 04:15:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620879600000|2021-05-13 04:20:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620879900000|2021-05-13 04:25:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620880200000|2021-05-13 04:30:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|0
1620880500000|2021-05-13 04:35:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13112.2|13108.2|0
1620881100000|2021-05-13 04:45:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13111.4|13107.4|0
1620881400000|2021-05-13 04:50:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13111.4|13107.4|0
1620881700000|2021-05-13 04:55:00|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|13111.4|13107.4|20
1620882000000|2021-05-13 05:00:00|13112.2|13108.2|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|0
1620882300000|2021-05-13 05:05:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|0
1620882900000|2021-05-13 05:15:00|13113.7|13109.7|13112.9|13108.9|13113.7|13109.7|13112.9|13108.9|1
1620883200000|2021-05-13 05:20:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.9|13108.9|0
1620883500000|2021-05-13 05:25:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|3
1620883800000|2021-05-13 05:30:00|13112.2|13108.2|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|0
1620884100000|2021-05-13 05:35:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13110.6|13106.6|1
1620884400000|2021-05-13 05:40:00|13110.6|13106.6|13111.4|13107.4|13111.4|13107.4|13109.8|13105.8|0
1620884700000|2021-05-13 05:45:00|13110.6|13106.6|13110.6|13106.6|13111.4|13107.4|13109.8|13105.8|0
1620885000000|2021-05-13 05:50:00|13111.4|13107.4|13109.8|13105.8|13111.4|13107.4|13109.8|13105.8|0
1620885300000|2021-05-13 05:55:00|13110.6|13106.6|13112.9|13108.9|13112.9|13108.9|13110.6|13106.6|2
1620885600000|2021-05-13 06:00:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13109.8|13105.8|0
1620885900000|2021-05-13 06:05:00|13111.4|13107.4|13114.5|13110.5|13115.3|13111.3|13110.6|13106.6|41
1620886200000|2021-05-13 06:10:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|51
1620886500000|2021-05-13 06:15:00|13116.1|13112.1|13116.1|13112.1|13117.6|13113.6|13114.5|13110.5|71
1620886800000|2021-05-13 06:20:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|0
1620887100000|2021-05-13 06:25:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|697
1620887400000|2021-05-13 06:30:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13116.1|13112.1|5
1620887700000|2021-05-13 06:35:00|13116.8|13112.8|13117.6|13113.6|13120|13116|13116.1|13112.1|74
1620888000000|2021-05-13 06:40:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13117.6|13113.6|0
1620888300000|2021-05-13 06:45:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13117.6|13113.6|0
1620888600000|2021-05-13 06:50:00|13118.4|13114.4|13119.2|13115.2|13119.2|13115.2|13117.6|13113.6|27
1620888900000|2021-05-13 06:55:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1620889200000|2021-05-13 07:00:00|13121.5|13117.5|13118.4|13114.4|13122.3|13118.3|13118.4|13114.4|70
1620889500000|2021-05-13 07:05:00|13120|13116|13120.8|13116.8|13121.5|13117.5|13119.2|13115.2|27
1620889800000|2021-05-13 07:10:00|13120|13116|13116.8|13112.8|13120.8|13116.8|13116.8|13112.8|78
1620890100000|2021-05-13 07:15:00|13118.4|13114.4|13116.1|13112.1|13119.2|13115.2|13115.3|13111.3|48
1620890400000|2021-05-13 07:20:00|13116.8|13112.8|13116.1|13112.1|13117.6|13113.6|13114.5|13110.5|539
1620890700000|2021-05-13 07:25:00|13116.8|13112.8|13116.8|13112.8|13117.6|13113.6|13116.1|13112.1|5
1620891000000|2021-05-13 07:30:00|13117.6|13113.6|13115.3|13111.3|13119.2|13115.2|13114.5|13110.5|3
1620891300000|2021-05-13 07:35:00|13114.5|13110.5|13114.5|13110.5|13115.3|13111.3|13114.5|13110.5|0
1620891600000|2021-05-13 07:40:00|13113.7|13109.7|13114.5|13110.5|13115.3|13111.3|13113.7|13109.7|5
1620891900000|2021-05-13 07:45:00|13113.7|13109.7|13107.5|13103.5|13113.7|13109.7|13107.5|13103.5|50
1620892200000|2021-05-13 07:50:00|13106.7|13102.7|13106.7|13102.7|13107.5|13103.5|13104.3|13100.3|3
1620892500000|2021-05-13 07:55:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13104.3|13100.3|0
1620892800000|2021-05-13 08:00:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13104.3|13100.3|5
1620893100000|2021-05-13 08:05:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|0
1620893400000|2021-05-13 08:10:00|13107.5|13103.5|13109|13105|13109|13105|13106.7|13102.7|78
1620893700000|2021-05-13 08:15:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13108.3|13104.3|6
1620894000000|2021-05-13 08:20:00|13108.3|13104.3|13109|13105|13109|13105|13107.5|13103.5|1
1620894300000|2021-05-13 08:25:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13107.5|13103.5|1
1620894600000|2021-05-13 08:30:00|13108.3|13104.3|13112.9|13108.9|13112.9|13108.9|13108.3|13104.3|1
1620894900000|2021-05-13 08:35:00|13113.7|13109.7|13115.3|13111.3|13116.1|13112.1|13113.7|13109.7|0
1620895200000|2021-05-13 08:40:00|13116.1|13112.1|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|0
1620895500000|2021-05-13 08:45:00|13114.5|13110.5|13116.1|13112.1|13116.8|13112.8|13114.5|13110.5|0
1620895800000|2021-05-13 08:50:00|13115.3|13111.3|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|1
1620896100000|2021-05-13 08:55:00|13112.2|13108.2|13110.6|13106.6|13112.9|13108.9|13109.8|13105.8|0
1620896400000|2021-05-13 09:00:00|13109.8|13105.8|13108.3|13104.3|13110.6|13106.6|13107.5|13103.5|0
1620896700000|2021-05-13 09:05:00|13107.5|13103.5|13106.7|13102.7|13108.3|13104.3|13105.9|13101.9|20
1620897000000|2021-05-13 09:10:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1620897300000|2021-05-13 09:15:00|13105.9|13101.9|13106.7|13102.7|13108.3|13104.3|13105.1|13101.1|0
1620897600000|2021-05-13 09:20:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|20
1620897900000|2021-05-13 09:25:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13104.3|13100.3|3
1620898200000|2021-05-13 09:30:00|13105.9|13101.9|13106.7|13102.7|13107.5|13103.5|13105.1|13101.1|0
1620898500000|2021-05-13 09:35:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|0
1620898800000|2021-05-13 09:40:00|13106.7|13102.7|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|1
1620899100000|2021-05-13 09:45:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1620899400000|2021-05-13 09:50:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1
1620899700000|2021-05-13 09:55:00|13102|13098|13101.2|13097.2|13103.6|13099.6|13099.7|13095.7|3
1620900000000|2021-05-13 10:00:00|13100.4|13096.4|13103.6|13099.6|13104.3|13100.3|13100.4|13096.4|1
1620900300000|2021-05-13 10:05:00|13102.8|13098.8|13102|13098|13103.6|13099.6|13101.2|13097.2|4
1620900600000|2021-05-13 10:10:00|13101.2|13097.2|13102|13098|13102.8|13098.8|13101.2|13097.2|2
1620900900000|2021-05-13 10:15:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|4
1620901200000|2021-05-13 10:20:00|13103.6|13099.6|13102|13098|13103.6|13099.6|13102|13098|0
1620901500000|2021-05-13 10:25:00|13102.8|13098.8|13100.4|13096.4|13102.8|13098.8|13098.9|13094.9|3
1620901800000|2021-05-13 10:30:00|13101.2|13097.2|13102|13098|13102|13098|13098.9|13094.9|3168
1620902100000|2021-05-13 10:35:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13100.4|13096.4|0
1620902400000|2021-05-13 10:40:00|13102|13098|13103.6|13099.6|13104.3|13100.3|13101.2|13097.2|1
1620902700000|2021-05-13 10:45:00|13104.3|13100.3|13106.7|13102.7|13107.5|13103.5|13104.3|13100.3|1
1620903000000|2021-05-13 10:50:00|13105.9|13101.9|13105.1|13101.1|13106.7|13102.7|13105.1|13101.1|0
1620903300000|2021-05-13 10:55:00|13105.9|13101.9|13106.7|13102.7|13106.7|13102.7|13105.1|13101.1|12
1620903600000|2021-05-13 11:00:00|13105.9|13101.9|13108.3|13104.3|13108.3|13104.3|13105.9|13101.9|0
1620903900000|2021-05-13 11:05:00|13107.5|13103.5|13106.7|13102.7|13107.5|13103.5|13106.7|13102.7|0
1620904200000|2021-05-13 11:10:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|24
1620904500000|2021-05-13 11:15:00|13103.6|13099.6|13105.9|13101.9|13106.7|13102.7|13103.6|13099.6|1
1620904800000|2021-05-13 11:20:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13103.6|13099.6|1
1620905100000|2021-05-13 11:25:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|8
1620905400000|2021-05-13 11:30:00|13106.7|13102.7|13111.4|13107.4|13112.2|13108.2|13106.7|13102.7|3
1620905700000|2021-05-13 11:35:00|13110.6|13106.6|13110.6|13106.6|13111.4|13107.4|13109.8|13105.8|1
1620906000000|2021-05-13 11:40:00|13109.8|13105.8|13109.8|13105.8|13111.4|13107.4|13109|13105|42
1620906300000|2021-05-13 11:45:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|51
1620906600000|2021-05-13 11:50:00|13112.9|13108.9|13109|13105|13113.7|13109.7|13109|13105|3
1620906900000|2021-05-13 11:55:00|13109.8|13105.8|13109|13105|13109.8|13105.8|13105.9|13101.9|203
1620907200000|2021-05-13 12:00:00|13109.8|13105.8|13109|13105|13111.4|13107.4|13109|13105|0
1620907500000|2021-05-13 12:05:00|13109.8|13105.8|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|3
1620907800000|2021-05-13 12:10:00|13112.2|13108.2|13111.4|13107.4|13112.2|13108.2|13109.8|13105.8|1
1620908100000|2021-05-13 12:15:00|13112.2|13108.2|13108.3|13104.3|13112.9|13108.9|13107.5|13103.5|4
1620908400000|2021-05-13 12:20:00|13109|13105|13110.6|13106.6|13112.2|13108.2|13108.3|13104.3|7
1620908700000|2021-05-13 12:25:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|0
1620909000000|2021-05-13 12:30:00|13109.8|13105.8|13109.8|13105.8|13116.8|13112.8|13102|13098|28
1620909300000|2021-05-13 12:35:00|13109|13105|13118.4|13114.4|13119.2|13115.2|13108.3|13104.3|7
1620909600000|2021-05-13 12:40:00|13119.2|13115.2|13118.4|13114.4|13121.5|13117.5|13116.8|13112.8|8
1620909900000|2021-05-13 12:45:00|13119.2|13115.2|13120|13116|13121.5|13117.5|13118.4|13114.4|624
1620910200000|2021-05-13 12:50:00|13119.2|13115.2|13112.2|13108.2|13119.2|13115.2|13112.2|13108.2|131
1620910500000|2021-05-13 12:55:00|13112.9|13108.9|13116.1|13112.1|13116.8|13112.8|13112.9|13108.9|15
1620910800000|2021-05-13 13:00:00|13115.3|13111.3|13118.4|13114.4|13120|13116|13115.3|13111.3|2
1620911100000|2021-05-13 13:05:00|13119.2|13115.2|13119.2|13115.2|13120|13116|13116.8|13112.8|400
1620911400000|2021-05-13 13:10:00|13120|13116|13118.4|13114.4|13120|13116|13115.3|13111.3|0
1620911700000|2021-05-13 13:15:00|13117.6|13113.6|13120.8|13116.8|13121.5|13117.5|13117.6|13113.6|0
1620912000000|2021-05-13 13:20:00|13120|13116|13123.9|13119.9|13124.7|13120.7|13120|13116|48
1620912300000|2021-05-13 13:25:00|13123.1|13119.1|13122.3|13118.3|13124.7|13120.7|13121.5|13117.5|0
1620912600000|2021-05-13 13:30:00|13121.5|13117.5|13120.8|13116.8|13123.1|13119.1|13120|13116|5
1620912900000|2021-05-13 13:35:00|13120|13116|13120.8|13116.8|13123.9|13119.9|13116.1|13112.1|3
1620913200000|2021-05-13 13:40:00|13120|13116|13123.9|13119.9|13124.7|13120.7|13118.4|13114.4|5
1620913500000|2021-05-13 13:45:00|13123.1|13119.1|13129.3|13125.3|13129.3|13125.3|13122.3|13118.3|7
1620913800000|2021-05-13 13:50:00|13128.6|13124.6|13126.2|13122.2|13130.1|13126.1|13125.4|13121.4|39
1620914100000|2021-05-13 13:55:00|13127|13123|13127.8|13123.8|13129.3|13125.3|13127|13123|16
1620914400000|2021-05-13 14:00:00|13127|13123|13129.3|13125.3|13130.9|13126.9|13126.2|13122.2|12
1620914700000|2021-05-13 14:05:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|52
1620915000000|2021-05-13 14:10:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|169
1620915300000|2021-05-13 14:15:00|13130.1|13126.1|13132.5|13128.5|13132.5|13128.5|13130.1|13126.1|156
1620915600000|2021-05-13 14:20:00|13133.3|13129.3|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|124
1620915900000|2021-05-13 14:25:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|59
1620916200000|2021-05-13 14:30:00|13133.3|13129.3|13131.7|13127.7|13134|13130|13130.9|13126.9|7
1620916500000|2021-05-13 14:35:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|5
1620916800000|2021-05-13 14:40:00|13130.1|13126.1|13134|13130|13135.6|13131.6|13130.1|13126.1|25
1620917100000|2021-05-13 14:45:00|13133.3|13129.3|13135.6|13131.6|13137.2|13133.2|13133.3|13129.3|34
1620917400000|2021-05-13 14:50:00|13134|13130|13132.5|13128.5|13134.8|13130.8|13131.7|13127.7|9
1620917700000|2021-05-13 14:55:00|13131.7|13127.7|13133.3|13129.3|13135.6|13131.6|13130.9|13126.9|34
1620918000000|2021-05-13 15:00:00|13132.5|13128.5|13134.8|13130.8|13135.6|13131.6|13131.7|13127.7|0
1620918300000|2021-05-13 15:05:00|13135.6|13131.6|13133.3|13129.3|13135.6|13131.6|13132.5|13128.5|1
1620918600000|2021-05-13 15:10:00|13134|13130|13128.6|13124.6|13134|13130|13127|13123|13
1620918900000|2021-05-13 15:15:00|13129.3|13125.3|13127.8|13123.8|13130.9|13126.9|13127|13123|33
1620919200000|2021-05-13 15:20:00|13127|13123|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|0
1620919500000|2021-05-13 15:25:00|13127|13123|13124.7|13120.7|13127.8|13123.8|13123.9|13119.9|33
1620919800000|2021-05-13 15:30:00|13125.4|13121.4|13129.3|13125.3|13130.1|13126.1|13125.4|13121.4|0
1620920100000|2021-05-13 15:35:00|13128.6|13124.6|13130.9|13126.9|13131.7|13127.7|13128.6|13124.6|0
1620920400000|2021-05-13 15:40:00|13131.7|13127.7|13134|13130|13135.6|13131.6|13130.9|13126.9|4
1620920700000|2021-05-13 15:45:00|13133.3|13129.3|13133.3|13129.3|13134|13130|13131.7|13127.7|7
1620921000000|2021-05-13 15:50:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|0
1620921300000|2021-05-13 15:55:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13132.5|13128.5|10
1620921600000|2021-05-13 16:00:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134.8|13130.8|148
1620921900000|2021-05-13 16:05:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|0
1620922200000|2021-05-13 16:10:00|13136.4|13132.4|13137.2|13133.2|13137.9|13133.9|13135.6|13131.6|11
1620922500000|2021-05-13 16:15:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13136.4|13132.4|58
1620922800000|2021-05-13 16:20:00|13137.9|13133.9|13137.9|13133.9|13138.7|13134.7|13137.2|13133.2|85
1620923100000|2021-05-13 16:25:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13137.9|13133.9|114
1620923400000|2021-05-13 16:30:00|13139.5|13135.5|13139.5|13135.5|13140.3|13136.3|13138.7|13134.7|9
1620923700000|2021-05-13 16:35:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13137.9|13133.9|37
1620924000000|2021-05-13 16:40:00|13139.5|13135.5|13137.9|13133.9|13140.3|13136.3|13137.2|13133.2|14
1620924300000|2021-05-13 16:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.9|13133.9|5
1620924600000|2021-05-13 16:50:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|2
1620924900000|2021-05-13 16:55:00|13136.4|13132.4|13138.7|13134.7|13139.5|13135.5|13134|13130|2
1620925200000|2021-05-13 17:00:00|13137.9|13133.9|13129.3|13125.3|13138.7|13134.7|13128.6|13124.6|2
1620925500000|2021-05-13 17:05:00|13130.1|13126.1|13137.9|13133.9|13138.7|13134.7|13128.6|13124.6|866
1620925800000|2021-05-13 17:10:00|13137.2|13133.2|13136.4|13132.4|13138.7|13134.7|13132.5|13128.5|30
1620926100000|2021-05-13 17:15:00|13135.6|13131.6|13133.3|13129.3|13135.6|13131.6|13132.5|13128.5|7
1620926400000|2021-05-13 17:20:00|13134|13130|13134|13130|13136.4|13132.4|13132.5|13128.5|1
1620926700000|2021-05-13 17:25:00|13133.3|13129.3|13136.4|13132.4|13137.2|13133.2|13132.5|13128.5|251
1620927000000|2021-05-13 17:30:00|13137.2|13133.2|13136.4|13132.4|13137.9|13133.9|13135.6|13131.6|98
1620927300000|2021-05-13 17:35:00|13135.6|13131.6|13136.4|13132.4|13137.9|13133.9|13135.6|13131.6|4
1620927600000|2021-05-13 17:40:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134.8|13130.8|1
1620927900000|2021-05-13 17:45:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13134.8|13130.8|3
1620928200000|2021-05-13 17:50:00|13134.8|13130.8|13137.2|13133.2|13137.9|13133.9|13134.8|13130.8|0
1620928500000|2021-05-13 17:55:00|13136.4|13132.4|13135.6|13131.6|13136.4|13132.4|13134.8|13130.8|7
1620928800000|2021-05-13 18:00:00|13134.8|13130.8|13134|13130|13135.6|13131.6|13133.3|13129.3|5
1620929100000|2021-05-13 18:05:00|13133.3|13129.3|13135.6|13131.6|13135.6|13131.6|13133.3|13129.3|6
1620929400000|2021-05-13 18:10:00|13134.8|13130.8|13136.4|13132.4|13137.2|13133.2|13134|13130|54
1620929700000|2021-05-13 18:15:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1
1620930000000|2021-05-13 18:20:00|13134.8|13130.8|13134|13130|13136.4|13132.4|13132.5|13128.5|11
1620930300000|2021-05-13 18:25:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13131.7|13127.7|14
1620930600000|2021-05-13 18:30:00|13131.7|13127.7|13131.7|13127.7|13134|13130|13130.1|13126.1|4
1620930900000|2021-05-13 18:35:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1
1620931200000|2021-05-13 18:40:00|13133.3|13129.3|13133.3|13129.3|13134|13130|13132.5|13128.5|0
1620931500000|2021-05-13 18:45:00|13134|13130|13138.7|13134.7|13138.7|13134.7|13134|13130|73
1620931800000|2021-05-13 18:50:00|13137.9|13133.9|13135.6|13131.6|13137.9|13133.9|13134.8|13130.8|7
1620932100000|2021-05-13 18:55:00|13134.8|13130.8|13134|13130|13137.2|13133.2|13132.5|13128.5|31
1620932400000|2021-05-13 19:00:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13128.6|13124.6|21
1620932700000|2021-05-13 19:05:00|13131.7|13127.7|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|1
1620933000000|2021-05-13 19:10:00|13130.1|13126.1|13130.9|13126.9|13131.7|13127.7|13129.3|13125.3|0
1620933300000|2021-05-13 19:15:00|13131.7|13127.7|13134|13130|13135.6|13131.6|13130.9|13126.9|1
1620933600000|2021-05-13 19:20:00|13133.3|13129.3|13133.3|13129.3|13134|13130|13131.7|13127.7|0
1620933900000|2021-05-13 19:25:00|13132.5|13128.5|13138.7|13134.7|13138.7|13134.7|13132.5|13128.5|2602
1620934200000|2021-05-13 19:30:00|13137.9|13133.9|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|23
1620934500000|2021-05-13 19:35:00|13141.1|13137.1|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|12
1620934800000|2021-05-13 19:40:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|9
1620935100000|2021-05-13 19:45:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|9
1620935400000|2021-05-13 19:50:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|12
1620935700000|2021-05-13 19:55:00|13142.6|13138.6|13141.8|13137.8|13145|13141|13141.8|13137.8|37
1620936000000|2021-05-13 20:00:00|13142.6|13138.6|13141.1|13137.1|13143.4|13139.4|13139.5|13135.5|6
1620936300000|2021-05-13 20:05:00|13141.8|13137.8|13141.1|13137.1|13143.4|13139.4|13141.1|13137.1|6
1620936600000|2021-05-13 20:10:00|13140.3|13136.3|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|0
1620936900000|2021-05-13 20:15:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1620937200000|2021-05-13 20:20:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|0
1620937500000|2021-05-13 20:25:00|13142.6|13138.6|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|3
1620937800000|2021-05-13 20:30:00|13140.3|13136.3|13140.3|13136.3|13141.1|13137.1|13139.5|13135.5|5
1620938100000|2021-05-13 20:35:00|13139.5|13135.5|13138.7|13134.7|13139.5|13135.5|13138.7|13134.7|0
1620938400000|2021-05-13 20:40:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|4
1620938700000|2021-05-13 20:45:00|13137.9|13133.9|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|209
1620939000000|2021-05-13 20:50:00|13141.1|13137.1|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|156
1620939300000|2021-05-13 20:55:00|13139.5|13135.5|13137.9|13133.9|13140.3|13136.3|13137.9|13133.9|10
1620943200000|2021-05-13 22:00:00|13137.2|13133.2|13139.5|13135.5|13139.5|13135.5|13135.6|13131.6|3
1620943500000|2021-05-13 22:05:00|13138.7|13134.7|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|0
1620943800000|2021-05-13 22:10:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|0
1620944100000|2021-05-13 22:15:00|13140.3|13136.3|13139.5|13135.5|13140.3|13136.3|13139.5|13135.5|2
1620945000000|2021-05-13 22:30:00|13138.7|13134.7|13139.5|13135.5|13139.5|13135.5|13138.7|13134.7|0
1620945300000|2021-05-13 22:35:00|13138.7|13134.7|13139.5|13135.5|13139.5|13135.5|13138.7|13134.7|0
1620945600000|2021-05-13 22:40:00|13138.7|13134.7|13139.5|13135.5|13139.5|13135.5|13138.7|13134.7|0
1620946200000|2021-05-13 22:50:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|0
1620946800000|2021-05-13 23:00:00|13139.5|13135.5|13141.1|13137.1|13141.1|13137.1|13139.5|13135.5|3
1620947100000|2021-05-13 23:05:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|48
1620947400000|2021-05-13 23:10:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|0
1620948000000|2021-05-13 23:20:00|13139.5|13135.5|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|0
1620948600000|2021-05-13 23:30:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|0
1620948900000|2021-05-13 23:35:00|13136.4|13132.4|13137.9|13133.9|13137.9|13133.9|13136.4|13132.4|0
1620949200000|2021-05-13 23:40:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|0
1620949500000|2021-05-13 23:45:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|1
1620950100000|2021-05-13 23:55:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|0
1620950400000|2021-05-14 00:00:00|13137.9|13133.9|13136.4|13132.4|13137.9|13133.9|13136.4|13132.4|1
1620950700000|2021-05-14 00:05:00|13137.2|13133.2|13136.4|13132.4|13137.9|13133.9|13136.4|13132.4|0
1620951000000|2021-05-14 00:10:00|13135.6|13131.6|13137.9|13133.9|13138.7|13134.7|13135.6|13131.6|0
1620951300000|2021-05-14 00:15:00|13137.2|13133.2|13136.4|13132.4|13137.2|13133.2|13135.6|13131.6|0
1620951600000|2021-05-14 00:20:00|13137.2|13133.2|13136.4|13132.4|13137.2|13133.2|13136.4|13132.4|0
1620951900000|2021-05-14 00:25:00|13137.2|13133.2|13137.9|13133.9|13137.9|13133.9|13135.6|13131.6|0
1620952200000|2021-05-14 00:30:00|13138.7|13134.7|13136.4|13132.4|13138.7|13134.7|13135.6|13131.6|0
1620952500000|2021-05-14 00:35:00|13135.6|13131.6|13136.4|13132.4|13136.4|13132.4|13135.6|13131.6|0
1620952800000|2021-05-14 00:40:00|13135.6|13131.6|13134.8|13130.8|13135.6|13131.6|13134|13130|418
1620953100000|2021-05-14 00:45:00|13135.6|13131.6|13134.8|13130.8|13135.6|13131.6|13134.8|13130.8|0
1620953400000|2021-05-14 00:50:00|13135.6|13131.6|13136.4|13132.4|13137.2|13133.2|13135.6|13131.6|13
1620953700000|2021-05-14 00:55:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|0
1620954000000|2021-05-14 01:00:00|13134.8|13130.8|13134.8|13130.8|13135.6|13131.6|13134.8|13130.8|0
1620954300000|2021-05-14 01:05:00|13134|13130|13134.8|13130.8|13137.2|13133.2|13134|13130|71
1620954600000|2021-05-14 01:10:00|13135.6|13131.6|13136.4|13132.4|13137.2|13133.2|13135.6|13131.6|16
1620954900000|2021-05-14 01:15:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|0
1620955200000|2021-05-14 01:20:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|1
1620955500000|2021-05-14 01:25:00|13137.9|13133.9|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|1
1620956100000|2021-05-14 01:35:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|3
1620956400000|2021-05-14 01:40:00|13140.3|13136.3|13141.1|13137.1|13141.1|13137.1|13140.3|13136.3|0
1620956700000|2021-05-14 01:45:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1
1620957000000|2021-05-14 01:50:00|13144.2|13140.2|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|3
1620957300000|2021-05-14 01:55:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|1
1620957600000|2021-05-14 02:00:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|0
1620957900000|2021-05-14 02:05:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.1|13137.1|0
1620958200000|2021-05-14 02:10:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|1
1620958500000|2021-05-14 02:15:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|1
1620958800000|2021-05-14 02:20:00|13140.3|13136.3|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|0
1620959100000|2021-05-14 02:25:00|13141.8|13137.8|13142.6|13138.6|13143.4|13139.4|13141.8|13137.8|0
1620959400000|2021-05-14 02:30:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1620959700000|2021-05-14 02:35:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|0
1620960000000|2021-05-14 02:40:00|13144.2|13140.2|13143.4|13139.4|13145|13141|13142.6|13138.6|4
1620960300000|2021-05-14 02:45:00|13144.2|13140.2|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1620960600000|2021-05-14 02:50:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|0
1620960900000|2021-05-14 02:55:00|13142.6|13138.6|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1620961200000|2021-05-14 03:00:00|13140.3|13136.3|13141.1|13137.1|13141.1|13137.1|13140.3|13136.3|0
1620961500000|2021-05-14 03:05:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1620961800000|2021-05-14 03:10:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|0
1620962100000|2021-05-14 03:15:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1620962400000|2021-05-14 03:20:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1620962700000|2021-05-14 03:25:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1620963000000|2021-05-14 03:30:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|24
1620963300000|2021-05-14 03:35:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|2
1620963600000|2021-05-14 03:40:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|4
1620963900000|2021-05-14 03:45:00|13141.8|13137.8|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|0
1620964200000|2021-05-14 03:50:00|13142.6|13138.6|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|0
1620964500000|2021-05-14 03:55:00|13142.6|13138.6|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|0
1620964800000|2021-05-14 04:00:00|13142.6|13138.6|13142.6|13138.6|13143.4|13139.4|13141.8|13137.8|0
1620965100000|2021-05-14 04:05:00|13141.8|13137.8|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|0
1620965400000|2021-05-14 04:10:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|5
1620965700000|2021-05-14 04:15:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|0
1620966000000|2021-05-14 04:20:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|2
1620966900000|2021-05-14 04:35:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|0
1620967200000|2021-05-14 04:40:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|2
1620967500000|2021-05-14 04:45:00|13145|13141|13144.2|13140.2|13145|13141|13144.2|13140.2|0
1620967800000|2021-05-14 04:50:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|0
1620968100000|2021-05-14 04:55:00|13144.2|13140.2|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|0
1620968400000|2021-05-14 05:00:00|13144.2|13140.2|13145|13141|13145|13141|13144.2|13140.2|0
1620968700000|2021-05-14 05:05:00|13144.2|13140.2|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|0
1620969300000|2021-05-14 05:15:00|13142.6|13138.6|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|1
1620969600000|2021-05-14 05:20:00|13143.4|13139.4|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|0
1620969900000|2021-05-14 05:25:00|13142.6|13138.6|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|0
1620970200000|2021-05-14 05:30:00|13142.6|13138.6|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1620970500000|2021-05-14 05:35:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|0
1620970800000|2021-05-14 05:40:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1620971100000|2021-05-14 05:45:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1620971700000|2021-05-14 05:55:00|13143.4|13139.4|13143.4|13139.4|13144.2|13140.2|13142.6|13138.6|13
1620972000000|2021-05-14 06:00:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|9
1620972300000|2021-05-14 06:05:00|13143.4|13139.4|13141.8|13137.8|13144.2|13140.2|13141.1|13137.1|0
1620972600000|2021-05-14 06:10:00|13141.1|13137.1|13140.3|13136.3|13141.8|13137.8|13139.5|13135.5|3
1620972900000|2021-05-14 06:15:00|13141.1|13137.1|13140.3|13136.3|13141.1|13137.1|13140.3|13136.3|0
1620973200000|2021-05-14 06:20:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|3
1620973500000|2021-05-14 06:25:00|13139.5|13135.5|13137.9|13133.9|13139.5|13135.5|13137.2|13133.2|2
1620973800000|2021-05-14 06:30:00|13138.7|13134.7|13136.4|13132.4|13139.5|13135.5|13135.6|13131.6|13
1620974100000|2021-05-14 06:35:00|13135.6|13131.6|13141.1|13137.1|13142.6|13138.6|13135.6|13131.6|26
1620974400000|2021-05-14 06:40:00|13140.3|13136.3|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|2
1620974700000|2021-05-14 06:45:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13139.5|13135.5|1
1620975000000|2021-05-14 06:50:00|13143.4|13139.4|13144.2|13140.2|13145.8|13141.8|13141.8|13137.8|2
1620975300000|2021-05-14 06:55:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13142.6|13138.6|0
1620975600000|2021-05-14 07:00:00|13141.8|13137.8|13144.2|13140.2|13145.8|13141.8|13141.1|13137.1|1
1620975900000|2021-05-14 07:05:00|13143.4|13139.4|13145|13141|13145.8|13141.8|13143.4|13139.4|2
1620976200000|2021-05-14 07:10:00|13145.8|13141.8|13141.8|13137.8|13145.8|13141.8|13141.8|13137.8|0
1620976500000|2021-05-14 07:15:00|13141.1|13137.1|13143.4|13139.4|13143.4|13139.4|13139.5|13135.5|5
1620976800000|2021-05-14 07:20:00|13142.6|13138.6|13142.6|13138.6|13143.4|13139.4|13140.3|13136.3|6
1620977100000|2021-05-14 07:25:00|13141.8|13137.8|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|0
1620977400000|2021-05-14 07:30:00|13145.8|13141.8|13145|13141|13145.8|13141.8|13145|13141|0
1620977700000|2021-05-14 07:35:00|13144.2|13140.2|13145|13141|13145|13141|13143.4|13139.4|3
1620978000000|2021-05-14 07:40:00|13144.2|13140.2|13145.8|13141.8|13146.5|13142.5|13144.2|13140.2|2
1620978300000|2021-05-14 07:45:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13144.2|13140.2|0
1620978600000|2021-05-14 07:50:00|13148.1|13144.1|13148.1|13144.1|13150.4|13146.4|13148.1|13144.1|50
1620978900000|2021-05-14 07:55:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|0
1620979200000|2021-05-14 08:00:00|13150.4|13146.4|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|54
1620979500000|2021-05-14 08:05:00|13148.9|13144.9|13152|13148|13152|13148|13148.9|13144.9|1
1620979800000|2021-05-14 08:10:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|0
1620980100000|2021-05-14 08:15:00|13152|13148|13149.7|13145.7|13152.8|13148.8|13148.9|13144.9|4
1620980400000|2021-05-14 08:20:00|13150.4|13146.4|13151.2|13147.2|13151.2|13147.2|13148.9|13144.9|0
1620980700000|2021-05-14 08:25:00|13152|13148|13152|13148|13152.8|13148.8|13151.2|13147.2|1
1620981000000|2021-05-14 08:30:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152|13148|10
1620981300000|2021-05-14 08:35:00|13155.9|13151.9|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|14
1620981600000|2021-05-14 08:40:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|40
1620981900000|2021-05-14 08:45:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1620982200000|2021-05-14 08:50:00|13154.3|13150.3|13156.7|13152.7|13156.7|13152.7|13154.3|13150.3|10
1620982500000|2021-05-14 08:55:00|13157.5|13153.5|13158.3|13154.3|13160.6|13156.6|13157.5|13153.5|19
1620982800000|2021-05-14 09:00:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|7
1620983100000|2021-05-14 09:05:00|13159.8|13155.8|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|1
1620983400000|2021-05-14 09:10:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|0
1620983700000|2021-05-14 09:15:00|13161.4|13157.4|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|2
1620984000000|2021-05-14 09:20:00|13162.2|13158.2|13159.8|13155.8|13162.9|13158.9|13159|13155|34
1620984300000|2021-05-14 09:25:00|13160.6|13156.6|13158.3|13154.3|13160.6|13156.6|13158.3|13154.3|0
1620984600000|2021-05-14 09:30:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|7
1620984900000|2021-05-14 09:35:00|13159|13155|13158.3|13154.3|13159.8|13155.8|13158.3|13154.3|0
1620985200000|2021-05-14 09:40:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13158.3|13154.3|2
1620985500000|2021-05-14 09:45:00|13159|13155|13159.8|13155.8|13159.8|13155.8|13159|13155|0
1620985800000|2021-05-14 09:50:00|13160.6|13156.6|13158.3|13154.3|13160.6|13156.6|13157.5|13153.5|1
1620986100000|2021-05-14 09:55:00|13157.5|13153.5|13158.3|13154.3|13159|13155|13157.5|13153.5|7
1620986400000|2021-05-14 10:00:00|13157.5|13153.5|13158.3|13154.3|13159|13155|13157.5|13153.5|12
1620986700000|2021-05-14 10:05:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|81
1620987000000|2021-05-14 10:10:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13159|13155|6
1620987300000|2021-05-14 10:15:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|3
1620987900000|2021-05-14 10:25:00|13159.8|13155.8|13159.8|13155.8|13159.8|13155.8|13159|13155|737
1620988200000|2021-05-14 10:30:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13158.3|13154.3|110
1620988500000|2021-05-14 10:35:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159|13155|18
1620988800000|2021-05-14 10:40:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13159.8|13155.8|0
1620989100000|2021-05-14 10:45:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13159|13155|1
1620989400000|2021-05-14 10:50:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13158.3|13154.3|0
1620989700000|2021-05-14 10:55:00|13158.3|13154.3|13159|13155|13159.8|13155.8|13158.3|13154.3|0
1620990000000|2021-05-14 11:00:00|13158.3|13154.3|13158.3|13154.3|13160.6|13156.6|13157.5|13153.5|2
1620990300000|2021-05-14 11:05:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13156.7|13152.7|2
1620990600000|2021-05-14 11:10:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|0
1620990900000|2021-05-14 11:15:00|13156.7|13152.7|13154.3|13150.3|13156.7|13152.7|13154.3|13150.3|0
1620991200000|2021-05-14 11:20:00|13153.6|13149.6|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|140
1620991500000|2021-05-14 11:25:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13151.2|13147.2|96
1620991800000|2021-05-14 11:30:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1620992100000|2021-05-14 11:35:00|13154.3|13150.3|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|1
1620992400000|2021-05-14 11:40:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|0
1620992700000|2021-05-14 11:45:00|13156.7|13152.7|13156.7|13152.7|13157.5|13153.5|13156.7|13152.7|0
1620993000000|2021-05-14 11:50:00|13155.9|13151.9|13153.6|13149.6|13156.7|13152.7|13153.6|13149.6|0
1620993300000|2021-05-14 11:55:00|13152.8|13148.8|13155.1|13151.1|13156.7|13152.7|13152.8|13148.8|136
1620993600000|2021-05-14 12:00:00|13155.9|13151.9|13158.3|13154.3|13159|13155|13155.1|13151.1|0
1620993900000|2021-05-14 12:05:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|6
1620994200000|2021-05-14 12:10:00|13158.3|13154.3|13157.5|13153.5|13160.6|13156.6|13156.7|13152.7|0
1620994500000|2021-05-14 12:15:00|13156.7|13152.7|13159|13155|13159|13155|13155.9|13151.9|3
1620994800000|2021-05-14 12:20:00|13158.3|13154.3|13160.6|13156.6|13162.2|13158.2|13155.9|13151.9|9
1620995100000|2021-05-14 12:25:00|13159.8|13155.8|13160.6|13156.6|13161.4|13157.4|13157.5|13153.5|6
1620995400000|2021-05-14 12:30:00|13159.8|13155.8|13158.3|13154.3|13166.8|13162.8|13150.4|13146.4|121
1620995700000|2021-05-14 12:35:00|13159|13155|13153.6|13149.6|13159.8|13155.8|13149.7|13145.7|129
1620996000000|2021-05-14 12:40:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13150.4|13146.4|95
1620996300000|2021-05-14 12:45:00|13153.6|13149.6|13156.7|13152.7|13157.5|13153.5|13151.2|13147.2|30
1620996600000|2021-05-14 12:50:00|13157.5|13153.5|13156.7|13152.7|13159|13155|13152.8|13148.8|35
1620996900000|2021-05-14 12:55:00|13155.9|13151.9|13156.7|13152.7|13160.6|13156.6|13155.9|13151.9|9
1620997200000|2021-05-14 13:00:00|13155.9|13151.9|13156.7|13152.7|13157.5|13153.5|13151.2|13147.2|12
1620997500000|2021-05-14 13:05:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1
1620997800000|2021-05-14 13:10:00|13156.7|13152.7|13161.4|13157.4|13162.2|13158.2|13155.9|13151.9|9
1620998100000|2021-05-14 13:15:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13160.6|13156.6|141
1620998400000|2021-05-14 13:20:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|307
1620998700000|2021-05-14 13:25:00|13162.9|13158.9|13157.5|13153.5|13162.9|13158.9|13157.5|13153.5|87
1620999000000|2021-05-14 13:30:00|13156.7|13152.7|13159|13155|13162.2|13158.2|13155.9|13151.9|12
1620999300000|2021-05-14 13:35:00|13159.8|13155.8|13162.2|13158.2|13162.2|13158.2|13159|13155|14
1620999600000|2021-05-14 13:40:00|13162.9|13158.9|13165.3|13161.3|13168.4|13164.4|13162.2|13158.2|1604
1620999900000|2021-05-14 13:45:00|13164.5|13160.5|13166.1|13162.1|13167.6|13163.6|13163.7|13159.7|321
1621000200000|2021-05-14 13:50:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|15
1621000500000|2021-05-14 13:55:00|13164.5|13160.5|13166.1|13162.1|13166.8|13162.8|13163.7|13159.7|13
1621000800000|2021-05-14 14:00:00|13165.3|13161.3|13157.5|13153.5|13165.3|13161.3|13155.9|13151.9|419
1621001100000|2021-05-14 14:05:00|13156.7|13152.7|13154.3|13150.3|13157.5|13153.5|13152.8|13148.8|151
1621001400000|2021-05-14 14:10:00|13153.6|13149.6|13156.7|13152.7|13157.5|13153.5|13153.6|13149.6|184
1621001700000|2021-05-14 14:15:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13156.7|13152.7|243
1621002000000|2021-05-14 14:20:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13155.9|13151.9|8
1621002300000|2021-05-14 14:25:00|13156.7|13152.7|13149.7|13145.7|13157.5|13153.5|13149.7|13145.7|220
1621002600000|2021-05-14 14:30:00|13150.4|13146.4|13150.4|13146.4|13152.8|13148.8|13149.7|13145.7|80
1621002900000|2021-05-14 14:35:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|24
1621003200000|2021-05-14 14:40:00|13148.9|13144.9|13146.5|13142.5|13149.7|13145.7|13145|13141|110
1621003500000|2021-05-14 14:45:00|13145.8|13141.8|13148.1|13144.1|13148.1|13144.1|13144.2|13140.2|17
1621003800000|2021-05-14 14:50:00|13147.3|13143.3|13151.2|13147.2|13151.2|13147.2|13146.5|13142.5|45
1621004100000|2021-05-14 14:55:00|13152|13148|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|4
1621004400000|2021-05-14 15:00:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|6
1621004700000|2021-05-14 15:05:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2
1621005000000|2021-05-14 15:10:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13148.9|13144.9|2
1621005300000|2021-05-14 15:15:00|13149.7|13145.7|13148.1|13144.1|13150.4|13146.4|13145.8|13141.8|0
1621005600000|2021-05-14 15:20:00|13147.3|13143.3|13152.8|13148.8|13152.8|13148.8|13146.5|13142.5|19
1621005900000|2021-05-14 15:25:00|13152|13148|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|12
1621006200000|2021-05-14 15:30:00|13152|13148|13149.7|13145.7|13152|13148|13148.1|13144.1|7
1621006500000|2021-05-14 15:35:00|13150.4|13146.4|13151.2|13147.2|13152|13148|13149.7|13145.7|0
1621006800000|2021-05-14 15:40:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|8
1621007100000|2021-05-14 15:45:00|13153.6|13149.6|13158.3|13154.3|13158.3|13154.3|13152.8|13148.8|582
1621007400000|2021-05-14 15:50:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|31
1621007700000|2021-05-14 15:55:00|13159.8|13155.8|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|175
1621008000000|2021-05-14 16:00:00|13158.3|13154.3|13159.8|13155.8|13160.6|13156.6|13157.5|13153.5|20
1621008300000|2021-05-14 16:05:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|404
1621008600000|2021-05-14 16:10:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1621008900000|2021-05-14 16:15:00|13156.7|13152.7|13153.6|13149.6|13157.5|13153.5|13152.8|13148.8|11
1621009200000|2021-05-14 16:20:00|13152.8|13148.8|13151.2|13147.2|13153.6|13149.6|13151.2|13147.2|18
1621009500000|2021-05-14 16:25:00|13152|13148|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|10
1621009800000|2021-05-14 16:30:00|13152|13148|13151.2|13147.2|13152.8|13148.8|13150.4|13146.4|17
1621010100000|2021-05-14 16:35:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13146.5|13142.5|36
1621010400000|2021-05-14 16:40:00|13148.9|13144.9|13148.9|13144.9|13150.4|13146.4|13146.5|13142.5|13
1621010700000|2021-05-14 16:45:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|14
1621011000000|2021-05-14 16:50:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13149.7|13145.7|1
1621011300000|2021-05-14 16:55:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|30
1621011600000|2021-05-14 17:00:00|13150.4|13146.4|13148.9|13144.9|13151.2|13147.2|13148.1|13144.1|20
1621011900000|2021-05-14 17:05:00|13148.1|13144.1|13148.9|13144.9|13149.7|13145.7|13146.5|13142.5|57
1621012200000|2021-05-14 17:10:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|160
1621012500000|2021-05-14 17:15:00|13147.3|13143.3|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|0
1621012800000|2021-05-14 17:20:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|3
1621013100000|2021-05-14 17:25:00|13148.9|13144.9|13149.7|13145.7|13151.2|13147.2|13148.9|13144.9|309
1621013400000|2021-05-14 17:30:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|23
1621013700000|2021-05-14 17:35:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|38
1621014000000|2021-05-14 17:40:00|13148.9|13144.9|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|0
1621014300000|2021-05-14 17:45:00|13147.3|13143.3|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2
1621014600000|2021-05-14 17:50:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|1
1621014900000|2021-05-14 17:55:00|13147.3|13143.3|13146.5|13142.5|13147.3|13143.3|13146.5|13142.5|0
1621015200000|2021-05-14 18:00:00|13147.3|13143.3|13151.2|13147.2|13151.2|13147.2|13147.3|13143.3|193
1621015500000|2021-05-14 18:05:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|2
1621015800000|2021-05-14 18:10:00|13147.3|13143.3|13148.1|13144.1|13148.9|13144.9|13147.3|13143.3|5
1621016100000|2021-05-14 18:15:00|13148.9|13144.9|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|0
1621016400000|2021-05-14 18:20:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|203
1621016700000|2021-05-14 18:25:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|30
1621017000000|2021-05-14 18:30:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13147.3|13143.3|2
1621017300000|2021-05-14 18:35:00|13149.7|13145.7|13150.4|13146.4|13150.4|13146.4|13148.1|13144.1|333
1621017600000|2021-05-14 18:40:00|13149.7|13145.7|13152.8|13148.8|13154.3|13150.3|13149.7|13145.7|23
1621017900000|2021-05-14 18:45:00|13153.6|13149.6|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|40
1621018200000|2021-05-14 18:50:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|272
1621018500000|2021-05-14 18:55:00|13152|13148|13157.5|13153.5|13159|13155|13149.7|13145.7|1416
1621018800000|2021-05-14 19:00:00|13156.7|13152.7|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|43
1621019100000|2021-05-14 19:05:00|13155.9|13151.9|13153.6|13149.6|13156.7|13152.7|13152.8|13148.8|27
1621019400000|2021-05-14 19:10:00|13154.3|13150.3|13156.7|13152.7|13157.5|13153.5|13153.6|13149.6|9
1621019700000|2021-05-14 19:15:00|13155.9|13151.9|13155.1|13151.1|13157.5|13153.5|13155.1|13151.1|9
1621020000000|2021-05-14 19:20:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|0
1621020300000|2021-05-14 19:25:00|13154.3|13150.3|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|26
1621020600000|2021-05-14 19:30:00|13156.7|13152.7|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|0
1621020900000|2021-05-14 19:35:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|4
1621021200000|2021-05-14 19:40:00|13158.3|13154.3|13155.9|13151.9|13159|13155|13155.1|13151.1|14
1621021500000|2021-05-14 19:45:00|13156.7|13152.7|13157.5|13153.5|13158.3|13154.3|13155.9|13151.9|3
1621021800000|2021-05-14 19:50:00|13155.9|13151.9|13158.3|13154.3|13159|13155|13155.9|13151.9|19
1621022100000|2021-05-14 19:55:00|13159|13155|13160.6|13156.6|13161.4|13157.4|13158.3|13154.3|149
1621022400000|2021-05-14 20:00:00|13159.8|13155.8|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|9
1621022700000|2021-05-14 20:05:00|13156.7|13152.7|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|13
1621023000000|2021-05-14 20:10:00|13161.4|13157.4|13157.5|13153.5|13161.4|13157.4|13157.5|13153.5|150
1621023300000|2021-05-14 20:15:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13157.5|13153.5|1
1621023600000|2021-05-14 20:20:00|13159|13155|13159|13155|13159|13155|13159|13155|0
1621023900000|2021-05-14 20:25:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|4
1621024200000|2021-05-14 20:30:00|13159.8|13155.8|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|1
1621024500000|2021-05-14 20:35:00|||||||||1
1621024800000|2021-05-14 20:40:00|13156.7|13152.7|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|0
1621025100000|2021-05-14 20:45:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|0
1621025400000|2021-05-14 20:50:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13157.5|13153.5|1
1621025700000|2021-05-14 20:55:00|13159|13155|13159|13155|13159|13155|13158.3|13154.3|3
1621202400000|2021-05-16 22:00:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|12
1621202700000|2021-05-16 22:05:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1621203000000|2021-05-16 22:10:00|13156.7|13152.7|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|0
1621203300000|2021-05-16 22:15:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|0
1621203600000|2021-05-16 22:20:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1621203900000|2021-05-16 22:25:00|||||||||1
1621204200000|2021-05-16 22:30:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|0
1621204500000|2021-05-16 22:35:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|3
1621204800000|2021-05-16 22:40:00|13156.7|13152.7|13155.1|13151.1|13156.7|13152.7|13155.1|13151.1|22
1621205100000|2021-05-16 22:45:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|12
1621205400000|2021-05-16 22:50:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|5
1621205700000|2021-05-16 22:55:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1621206600000|2021-05-16 23:10:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|0
1621206900000|2021-05-16 23:15:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|0
1621207200000|2021-05-16 23:20:00|13157.5|13153.5|13156.7|13152.7|13158.3|13154.3|13155.9|13151.9|0
1621207500000|2021-05-16 23:25:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|0
1621207800000|2021-05-16 23:30:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1621208100000|2021-05-16 23:35:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1621208400000|2021-05-16 23:40:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|0
1621208700000|2021-05-16 23:45:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|1
1621209000000|2021-05-16 23:50:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|5
1621209300000|2021-05-16 23:55:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|0
1621209900000|2021-05-17 00:05:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|14
1621210200000|2021-05-17 00:10:00|13157.5|13153.5|13159|13155|13159.8|13155.8|13157.5|13153.5|0
1621210500000|2021-05-17 00:15:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|3
1621210800000|2021-05-17 00:20:00|13158.3|13154.3|13159|13155|13159.8|13155.8|13158.3|13154.3|0
1621211400000|2021-05-17 00:30:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|0
1621212000000|2021-05-17 00:40:00|13158.3|13154.3|13159|13155|13159|13155|13158.3|13154.3|0
1621212300000|2021-05-17 00:45:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|0
1621212600000|2021-05-17 00:50:00|13158.3|13154.3|13159|13155|13159|13155|13158.3|13154.3|0
1621213500000|2021-05-17 01:05:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13156.7|13152.7|12
1621213800000|2021-05-17 01:10:00|13159|13155|13159|13155|13159|13155|13158.3|13154.3|0
1621214100000|2021-05-17 01:15:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13159.8|13155.8|12
1621214400000|2021-05-17 01:20:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|1
1621214700000|2021-05-17 01:25:00|13160.6|13156.6|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|0
1621215000000|2021-05-17 01:30:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|2
1621215300000|2021-05-17 01:35:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|0
1621215600000|2021-05-17 01:40:00|13164.5|13160.5|13163.7|13159.7|13164.5|13160.5|13163.7|13159.7|1
1621215900000|2021-05-17 01:45:00|13162.9|13158.9|13164.5|13160.5|13165.3|13161.3|13162.9|13158.9|0
1621216200000|2021-05-17 01:50:00|13163.7|13159.7|13164.5|13160.5|13164.5|13160.5|13163.7|13159.7|1
1621216500000|2021-05-17 01:55:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13164.5|13160.5|4
1621216800000|2021-05-17 02:00:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|0
1621217100000|2021-05-17 02:05:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|0
1621217400000|2021-05-17 02:10:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|4
1621217700000|2021-05-17 02:15:00|13166.1|13162.1|13166.1|13162.1|13166.8|13162.8|13166.1|13162.1|0
1621218300000|2021-05-17 02:25:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13164.5|13160.5|0
1621218600000|2021-05-17 02:30:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13164.5|13160.5|0
1621218900000|2021-05-17 02:35:00|13164.5|13160.5|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|0
1621219200000|2021-05-17 02:40:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|0
1621219500000|2021-05-17 02:45:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13164.5|13160.5|0
1621219800000|2021-05-17 02:50:00|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|0
1621220100000|2021-05-17 02:55:00|13165.3|13161.3|13164.5|13160.5|13165.3|13161.3|13164.5|13160.5|1
1621220400000|2021-05-17 03:00:00|13163.7|13159.7|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|0
1621220700000|2021-05-17 03:05:00|13165.3|13161.3|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|1
1621221000000|2021-05-17 03:10:00|13166.8|13162.8|13166.8|13162.8|13167.6|13163.6|13166.1|13162.1|4
1621221300000|2021-05-17 03:15:00|13167.6|13163.6|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|0
1621221600000|2021-05-17 03:20:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.1|13162.1|0
1621221900000|2021-05-17 03:25:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13166.8|13162.8|0
1621222200000|2021-05-17 03:30:00|13168.4|13164.4|13166.8|13162.8|13169.2|13165.2|13166.8|13162.8|1
1621222500000|2021-05-17 03:35:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13166.1|13162.1|1
1621222800000|2021-05-17 03:40:00|13167.6|13163.6|13166.8|13162.8|13167.6|13163.6|13166.8|13162.8|0
1621223100000|2021-05-17 03:45:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|0
1621223700000|2021-05-17 03:55:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13167.6|13163.6|0
1621224000000|2021-05-17 04:00:00|13170|13166|13169.2|13165.2|13170|13166|13168.4|13164.4|0
1621224300000|2021-05-17 04:05:00|13170|13166|13169.2|13165.2|13170|13166|13169.2|13165.2|0
1621224600000|2021-05-17 04:10:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1621224900000|2021-05-17 04:15:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|1
1621225500000|2021-05-17 04:25:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1621226100000|2021-05-17 04:35:00|13166.8|13162.8|13166.8|13162.8|13167.6|13163.6|13166.8|13162.8|0
1621226400000|2021-05-17 04:40:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|0
1621226700000|2021-05-17 04:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1621227000000|2021-05-17 04:50:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|1
1621227300000|2021-05-17 04:55:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|0
1621227600000|2021-05-17 05:00:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13168.4|13164.4|0
1621227900000|2021-05-17 05:05:00|||||||||2
1621228200000|2021-05-17 05:10:00|13168.4|13164.4|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|0
1621228500000|2021-05-17 05:15:00|13168.4|13164.4|13169.2|13165.2|13170|13166|13168.4|13164.4|12
1621229400000|2021-05-17 05:30:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|0
1621229700000|2021-05-17 05:35:00|13166.1|13162.1|13168.4|13164.4|13168.4|13164.4|13166.1|13162.1|0
1621230000000|2021-05-17 05:40:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13167.6|13163.6|0
1621230300000|2021-05-17 05:45:00|13170|13166|13170.8|13166.8|13171.5|13167.5|13170|13166|3
1621230900000|2021-05-17 05:55:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|0
1621231200000|2021-05-17 06:00:00|13170.8|13166.8|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|23
1621231500000|2021-05-17 06:05:00|13174.7|13170.7|13175.4|13171.4|13176.2|13172.2|13174.7|13170.7|7
1621231800000|2021-05-17 06:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13172.3|13168.3|0
1621232100000|2021-05-17 06:15:00|13175.4|13171.4|13177.8|13173.8|13180.9|13176.9|13175.4|13171.4|44
1621232400000|2021-05-17 06:20:00|13178.6|13174.6|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|2
1621232700000|2021-05-17 06:25:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177|13173|65
1621233000000|2021-05-17 06:30:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.1|13176.1|3
1621233300000|2021-05-17 06:35:00|13180.1|13176.1|13177|13173|13180.1|13176.1|13177|13173|22
1621233600000|2021-05-17 06:40:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|75
1621233900000|2021-05-17 06:45:00|13176.2|13172.2|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|2
1621234200000|2021-05-17 06:50:00|13177.8|13173.8|13178.6|13174.6|13178.6|13174.6|13177|13173|1
1621234500000|2021-05-17 06:55:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13177|13173|0
1621234800000|2021-05-17 07:00:00|13177.8|13173.8|13177|13173|13178.6|13174.6|13176.2|13172.2|8
1621235100000|2021-05-17 07:05:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13175.4|13171.4|5
1621235400000|2021-05-17 07:10:00|13175.4|13171.4|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|156
1621235700000|2021-05-17 07:15:00|13173.9|13169.9|13170|13166|13174.7|13170.7|13170|13166|9
1621236000000|2021-05-17 07:20:00|13170.8|13166.8|13173.1|13169.1|13173.1|13169.1|13170.8|13166.8|0
1621236300000|2021-05-17 07:25:00|13172.3|13168.3|13170.8|13166.8|13173.1|13169.1|13170|13166|0
1621236600000|2021-05-17 07:30:00|13171.5|13167.5|13172.3|13168.3|13173.1|13169.1|13170|13166|26
1621236900000|2021-05-17 07:35:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|5
1621237200000|2021-05-17 07:40:00|13172.3|13168.3|13172.3|13168.3|13173.1|13169.1|13171.5|13167.5|55
1621237500000|2021-05-17 07:45:00|13173.1|13169.1|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|10
1621237800000|2021-05-17 07:50:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13172.3|13168.3|2
1621238100000|2021-05-17 07:55:00|13172.3|13168.3|13173.1|13169.1|13173.1|13169.1|13170.8|13166.8|0
1621238400000|2021-05-17 08:00:00|13172.3|13168.3|13173.1|13169.1|13173.9|13169.9|13171.5|13167.5|0
1621238700000|2021-05-17 08:05:00|13172.3|13168.3|13173.9|13169.9|13173.9|13169.9|13172.3|13168.3|20
1621239000000|2021-05-17 08:10:00|13173.1|13169.1|13170.8|13166.8|13173.1|13169.1|13170.8|13166.8|1
1621239300000|2021-05-17 08:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|1
1621239600000|2021-05-17 08:20:00|13170.8|13166.8|13170.8|13166.8|13171.5|13167.5|13170.8|13166.8|25
1621239900000|2021-05-17 08:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13169.2|13165.2|0
1621240200000|2021-05-17 08:30:00|13169.2|13165.2|13171.5|13167.5|13171.5|13167.5|13169.2|13165.2|25
1621240500000|2021-05-17 08:35:00|||||||||1
1621240800000|2021-05-17 08:40:00|13170.8|13166.8|13170.8|13166.8|13171.5|13167.5|13170|13166|1
1621241100000|2021-05-17 08:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1
1621241400000|2021-05-17 08:50:00|||||||||12
1621241700000|2021-05-17 08:55:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170.8|13166.8|26
1621242000000|2021-05-17 09:00:00|13170.8|13166.8|13170.8|13166.8|13171.5|13167.5|13168.4|13164.4|112
1621242300000|2021-05-17 09:05:00|13170|13166|13169.2|13165.2|13171.5|13167.5|13168.4|13164.4|16
1621242600000|2021-05-17 09:10:00|13170|13166|13170.8|13166.8|13170.8|13166.8|13168.4|13164.4|0
1621242900000|2021-05-17 09:15:00|13170|13166|13168.4|13164.4|13170.8|13166.8|13167.6|13163.6|26
1621243200000|2021-05-17 09:20:00|13167.6|13163.6|13167.6|13163.6|13168.4|13164.4|13167.6|13163.6|25
1621243500000|2021-05-17 09:25:00|13166.8|13162.8|13167.6|13163.6|13167.6|13163.6|13166.8|13162.8|0
1621243800000|2021-05-17 09:30:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|0
1621244100000|2021-05-17 09:35:00|13167.6|13163.6|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|1
1621244400000|2021-05-17 09:40:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|0
1621244700000|2021-05-17 09:45:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2
1621245000000|2021-05-17 09:50:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|0
1621245300000|2021-05-17 09:55:00|13164.5|13160.5|13163.7|13159.7|13164.5|13160.5|13163.7|13159.7|0
1621245600000|2021-05-17 10:00:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1
1621245900000|2021-05-17 10:05:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13164.5|13160.5|0
1621246200000|2021-05-17 10:10:00|13164.5|13160.5|13166.8|13162.8|13167.6|13163.6|13164.5|13160.5|1
1621246500000|2021-05-17 10:15:00|13167.6|13163.6|13164.5|13160.5|13167.6|13163.6|13163.7|13159.7|0
1621246800000|2021-05-17 10:20:00|13165.3|13161.3|13164.5|13160.5|13166.1|13162.1|13163.7|13159.7|9
1621247100000|2021-05-17 10:25:00|13163.7|13159.7|13165.3|13161.3|13166.1|13162.1|13163.7|13159.7|13
1621247400000|2021-05-17 10:30:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|0
1621247700000|2021-05-17 10:35:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|740
1621248000000|2021-05-17 10:40:00|13162.9|13158.9|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|0
1621248300000|2021-05-17 10:45:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|0
1621248600000|2021-05-17 10:50:00|13159.8|13155.8|13162.2|13158.2|13162.2|13158.2|13159|13155|53
1621248900000|2021-05-17 10:55:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|465
1621249200000|2021-05-17 11:00:00|13161.4|13157.4|13159.8|13155.8|13162.2|13158.2|13159|13155|37
1621249500000|2021-05-17 11:05:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13159.8|13155.8|0
1621249800000|2021-05-17 11:10:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|0
1621250100000|2021-05-17 11:15:00|13159.8|13155.8|13158.3|13154.3|13160.6|13156.6|13158.3|13154.3|8
1621250400000|2021-05-17 11:20:00|13157.5|13153.5|13155.9|13151.9|13159|13155|13155.9|13151.9|15
1621250700000|2021-05-17 11:25:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|12
1621251000000|2021-05-17 11:30:00|13155.1|13151.1|13152.8|13148.8|13155.9|13151.9|13152|13148|1
1621251300000|2021-05-17 11:35:00|13153.6|13149.6|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|4
1621251600000|2021-05-17 11:40:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13153.6|13149.6|0
1621251900000|2021-05-17 11:45:00|13155.9|13151.9|13156.7|13152.7|13157.5|13153.5|13154.3|13150.3|2
1621252200000|2021-05-17 11:50:00|13155.9|13151.9|13156.7|13152.7|13157.5|13153.5|13155.9|13151.9|1
1621252500000|2021-05-17 11:55:00|13157.5|13153.5|13156.7|13152.7|13157.5|13153.5|13155.1|13151.1|4
1621252800000|2021-05-17 12:00:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13153.6|13149.6|1
1621253100000|2021-05-17 12:05:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1621253400000|2021-05-17 12:10:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|16
1621253700000|2021-05-17 12:15:00|13155.9|13151.9|13155.1|13151.1|13157.5|13153.5|13154.3|13150.3|33
1621254000000|2021-05-17 12:20:00|13155.9|13151.9|13155.9|13151.9|13159|13155|13155.1|13151.1|1
1621254300000|2021-05-17 12:25:00|13156.7|13152.7|13152|13148|13156.7|13152.7|13149.7|13145.7|79
1621254600000|2021-05-17 12:30:00|13151.2|13147.2|13155.9|13151.9|13155.9|13151.9|13151.2|13147.2|8
1621254900000|2021-05-17 12:35:00|13156.7|13152.7|13159|13155|13160.6|13156.6|13156.7|13152.7|51
1621255200000|2021-05-17 12:40:00|13158.3|13154.3|13158.3|13154.3|13160.6|13156.6|13156.7|13152.7|112
1621255500000|2021-05-17 12:45:00|13159|13155|13152.8|13148.8|13160.6|13156.6|13152.8|13148.8|117
1621255800000|2021-05-17 12:50:00|13152|13148|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|56
1621256100000|2021-05-17 12:55:00|13152|13148|13147.3|13143.3|13152|13148|13146.5|13142.5|492
1621256400000|2021-05-17 13:00:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|313
1621256700000|2021-05-17 13:05:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|883
1621257000000|2021-05-17 13:10:00|13148.9|13144.9|13146.5|13142.5|13149.7|13145.7|13145|13141|76
1621257300000|2021-05-17 13:15:00|13147.3|13143.3|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|0
1621257600000|2021-05-17 13:20:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|27
1621257900000|2021-05-17 13:25:00|13152|13148|13152|13148|13152.8|13148.8|13151.2|13147.2|117
1621258200000|2021-05-17 13:30:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13146.5|13142.5|59
1621258500000|2021-05-17 13:35:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13148.1|13144.1|30
1621258800000|2021-05-17 13:40:00|13149.7|13145.7|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|11
1621259100000|2021-05-17 13:45:00|13150.4|13146.4|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|4
1621259400000|2021-05-17 13:50:00|13153.6|13149.6|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|49
1621259700000|2021-05-17 13:55:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13153.6|13149.6|39
1621260000000|2021-05-17 14:00:00|13155.1|13151.1|13151.2|13147.2|13155.9|13151.9|13150.4|13146.4|4
1621260300000|2021-05-17 14:05:00|13150.4|13146.4|13148.1|13144.1|13151.2|13147.2|13147.3|13143.3|28
1621260600000|2021-05-17 14:10:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|0
1621260900000|2021-05-17 14:15:00|13147.3|13143.3|13148.9|13144.9|13149.7|13145.7|13146.5|13142.5|2
1621261200000|2021-05-17 14:20:00|13149.7|13145.7|13152|13148|13153.6|13149.6|13148.9|13144.9|49
1621261500000|2021-05-17 14:25:00|13151.2|13147.2|13152|13148|13152.8|13148.8|13151.2|13147.2|22
1621261800000|2021-05-17 14:30:00|13152.8|13148.8|13145|13141|13152.8|13148.8|13143.4|13139.4|52
1621262100000|2021-05-17 14:35:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|29
1621262400000|2021-05-17 14:40:00|13145.8|13141.8|13145|13141|13148.1|13144.1|13145|13141|34
1621262700000|2021-05-17 14:45:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|768
1621263000000|2021-05-17 14:50:00|13145.8|13141.8|13152.8|13148.8|13153.6|13149.6|13145.8|13141.8|7
1621263300000|2021-05-17 14:55:00|13152|13148|13148.9|13144.9|13152|13148|13148.1|13144.1|71
1621263600000|2021-05-17 15:00:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|144
1621263900000|2021-05-17 15:05:00|13147.3|13143.3|13148.1|13144.1|13149.7|13145.7|13147.3|13143.3|2
1621264200000|2021-05-17 15:10:00|13148.9|13144.9|13148.9|13144.9|13149.7|13145.7|13146.5|13142.5|4
1621264500000|2021-05-17 15:15:00|13149.7|13145.7|13153.6|13149.6|13154.3|13150.3|13148.9|13144.9|15
1621264800000|2021-05-17 15:20:00|13152.8|13148.8|13153.6|13149.6|13154.3|13150.3|13152|13148|28
1621265100000|2021-05-17 15:25:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|4
1621265400000|2021-05-17 15:30:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|11
1621265700000|2021-05-17 15:35:00|13152|13148|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|21
1621266000000|2021-05-17 15:40:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13150.4|13146.4|1
1621266300000|2021-05-17 15:45:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|118
1621266600000|2021-05-17 15:50:00|13151.2|13147.2|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|31
1621266900000|2021-05-17 15:55:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|475
1621267200000|2021-05-17 16:00:00|13152|13148|13152|13148|13154.3|13150.3|13151.2|13147.2|114
1621267500000|2021-05-17 16:05:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|102
1621267800000|2021-05-17 16:10:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|36
1621268100000|2021-05-17 16:15:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152|13148|6
1621268400000|2021-05-17 16:20:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|18
1621268700000|2021-05-17 16:25:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|101
1621269000000|2021-05-17 16:30:00|13155.1|13151.1|13153.6|13149.6|13155.9|13151.9|13153.6|13149.6|13
1621269300000|2021-05-17 16:35:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|3
1621269600000|2021-05-17 16:40:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|2
1621269900000|2021-05-17 16:45:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|1
1621270200000|2021-05-17 16:50:00|13153.6|13149.6|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|1
1621270500000|2021-05-17 16:55:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|2
1621270800000|2021-05-17 17:00:00|13153.6|13149.6|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|12
1621271100000|2021-05-17 17:05:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|1
1621271400000|2021-05-17 17:10:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|6249
1621271700000|2021-05-17 17:15:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1776
1621272000000|2021-05-17 17:20:00|13158.3|13154.3|13155.9|13151.9|13159|13155|13155.9|13151.9|35
1621272300000|2021-05-17 17:25:00|13154.3|13150.3|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|439
1621272600000|2021-05-17 17:30:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|118
1621272900000|2021-05-17 17:35:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13154.3|13150.3|16
1621273200000|2021-05-17 17:40:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|14
1621273500000|2021-05-17 17:45:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|23
1621273800000|2021-05-17 17:50:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13153.6|13149.6|17
1621274100000|2021-05-17 17:55:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|27
1621274400000|2021-05-17 18:00:00|13152.8|13148.8|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|216
1621274700000|2021-05-17 18:05:00|13153.6|13149.6|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|112
1621275000000|2021-05-17 18:10:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|49
1621275300000|2021-05-17 18:15:00|||||||||5005
1621275600000|2021-05-17 18:20:00|13149.7|13145.7|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|3289
1621275900000|2021-05-17 18:25:00|13150.4|13146.4|13150.4|13146.4|13151.2|13147.2|13149.7|13145.7|388
1621276200000|2021-05-17 18:30:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|134
1621276500000|2021-05-17 18:35:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|36
1621276800000|2021-05-17 18:40:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1038
1621277100000|2021-05-17 18:45:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13149.7|13145.7|57
1621277400000|2021-05-17 18:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|64
1621277700000|2021-05-17 18:55:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|94
1621278000000|2021-05-17 19:00:00|13152.8|13148.8|13150.4|13146.4|13152.8|13148.8|13149.7|13145.7|45
1621278300000|2021-05-17 19:05:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|156
1621278600000|2021-05-17 19:10:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|118
1621278900000|2021-05-17 19:15:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|23
1621279200000|2021-05-17 19:20:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|33
1621279500000|2021-05-17 19:25:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|18
1621279800000|2021-05-17 19:30:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|34
1621280100000|2021-05-17 19:35:00|13147.3|13143.3|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|419
1621280400000|2021-05-17 19:40:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|214
1621280700000|2021-05-17 19:45:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|318
1621281000000|2021-05-17 19:50:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13148.1|13144.1|192
1621281300000|2021-05-17 19:55:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|194
1621281600000|2021-05-17 20:00:00|13148.9|13144.9|13145|13141|13149.7|13145.7|13145|13141|463
1621281900000|2021-05-17 20:05:00|13144.2|13140.2|13145|13141|13145|13141|13144.2|13140.2|91
1621282200000|2021-05-17 20:10:00|13144.2|13140.2|13141.8|13137.8|13145|13141|13140.3|13136.3|232
1621282500000|2021-05-17 20:15:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13141.1|13137.1|23
1621282800000|2021-05-17 20:20:00|13142.6|13138.6|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|2
1621283100000|2021-05-17 20:25:00|||||||||1
1621283400000|2021-05-17 20:30:00|13141.8|13137.8|13142.6|13138.6|13142.6|13138.6|13141.8|13137.8|0
1621283700000|2021-05-17 20:35:00|13141.8|13137.8|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|19
1621284000000|2021-05-17 20:40:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|0
1621284300000|2021-05-17 20:45:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|2
1621284600000|2021-05-17 20:50:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|2
1621284900000|2021-05-17 20:55:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13141.1|13137.1|2
1621288800000|2021-05-17 22:00:00|13142.6|13138.6|13142.6|13138.6|13142.6|13138.6|13142.6|13138.6|0
1621289100000|2021-05-17 22:05:00|||||||||1
1621289700000|2021-05-17 22:15:00|13143.4|13139.4|13144.2|13140.2|13145|13141|13143.4|13139.4|50
1621290000000|2021-05-17 22:20:00|13143.4|13139.4|13144.2|13140.2|13145|13141|13143.4|13139.4|1
1621290300000|2021-05-17 22:25:00|13145|13141|13144.2|13140.2|13145|13141|13144.2|13140.2|0
1621290900000|2021-05-17 22:35:00|13145|13141|13145|13141|13145.8|13141.8|13145|13141|0
1621291200000|2021-05-17 22:40:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|0
1621291500000|2021-05-17 22:45:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|0
1621291800000|2021-05-17 22:50:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1621293000000|2021-05-17 23:10:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|0
1621294500000|2021-05-17 23:35:00|13141.8|13137.8|13143.4|13139.4|13144.2|13140.2|13141.8|13137.8|7
1621294800000|2021-05-17 23:40:00|13142.6|13138.6|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1621295100000|2021-05-17 23:45:00|13143.4|13139.4|13142.6|13138.6|13143.4|13139.4|13142.6|13138.6|0
1621295400000|2021-05-17 23:50:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1621296000000|2021-05-18 00:00:00|||||||||1
1621296900000|2021-05-18 00:15:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13142.6|13138.6|0
1621297200000|2021-05-18 00:20:00|13144.2|13140.2|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|0
1621297800000|2021-05-18 00:30:00|13142.6|13138.6|13142.6|13138.6|13142.6|13138.6|13142.6|13138.6|1
1621298100000|2021-05-18 00:35:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|0
1621298400000|2021-05-18 00:40:00|13140.3|13136.3|13141.1|13137.1|13141.1|13137.1|13140.3|13136.3|3
1621298700000|2021-05-18 00:45:00|13140.3|13136.3|13141.1|13137.1|13141.8|13137.8|13140.3|13136.3|0
1621299000000|2021-05-18 00:50:00|13140.3|13136.3|13141.1|13137.1|13141.1|13137.1|13140.3|13136.3|0
1621299300000|2021-05-18 00:55:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|0
1621299600000|2021-05-18 01:00:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13141.1|13137.1|6
1621299900000|2021-05-18 01:05:00|13141.1|13137.1|13141.1|13137.1|13141.8|13137.8|13141.1|13137.1|0
1621300200000|2021-05-18 01:10:00|13141.8|13137.8|13142.6|13138.6|13144.2|13140.2|13141.1|13137.1|251
1621300500000|2021-05-18 01:15:00|||||||||40
1621300800000|2021-05-18 01:20:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|63
1621301100000|2021-05-18 01:25:00|13140.3|13136.3|13140.3|13136.3|13141.1|13137.1|13140.3|13136.3|0
1621301400000|2021-05-18 01:30:00|13141.1|13137.1|13142.6|13138.6|13142.6|13138.6|13141.1|13137.1|1
1621301700000|2021-05-18 01:35:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|0
1621302000000|2021-05-18 01:40:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|500
1621302300000|2021-05-18 01:45:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1621302600000|2021-05-18 01:50:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1621302900000|2021-05-18 01:55:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1621303200000|2021-05-18 02:00:00|13146.5|13142.5|13145.8|13141.8|13146.5|13142.5|13145.8|13141.8|0
1621303500000|2021-05-18 02:05:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|0
1621303800000|2021-05-18 02:10:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145.8|13141.8|0
1621304100000|2021-05-18 02:15:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|4
1621304400000|2021-05-18 02:20:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|0
1621304700000|2021-05-18 02:25:00|13145|13141|13145|13141|13145|13141|13144.2|13140.2|0
1621305000000|2021-05-18 02:30:00|13144.2|13140.2|13145.8|13141.8|13145.8|13141.8|13144.2|13140.2|0
1621305300000|2021-05-18 02:35:00|13145|13141|13145|13141|13145|13141|13144.2|13140.2|0
1621305900000|2021-05-18 02:45:00|13145.8|13141.8|13145|13141|13146.5|13142.5|13145|13141|2
1621306200000|2021-05-18 02:50:00|13144.2|13140.2|13145|13141|13145|13141|13144.2|13140.2|0
1621306500000|2021-05-18 02:55:00|13144.2|13140.2|13145|13141|13145|13141|13144.2|13140.2|0
1621306800000|2021-05-18 03:00:00|13145.8|13141.8|13145.8|13141.8|13145.8|13141.8|13145.8|13141.8|0
1621307100000|2021-05-18 03:05:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|0
1621308900000|2021-05-18 03:35:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|4
1621309500000|2021-05-18 03:45:00|13145|13141|13144.2|13140.2|13145|13141|13144.2|13140.2|0
1621310100000|2021-05-18 03:55:00|||||||||2
1621310400000|2021-05-18 04:00:00|13145|13141|13145|13141|13145|13141|13145|13141|0
1621310700000|2021-05-18 04:05:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1621311000000|2021-05-18 04:10:00|||||||||2
1621311300000|2021-05-18 04:15:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1621311600000|2021-05-18 04:20:00|13145|13141|13144.2|13140.2|13145|13141|13144.2|13140.2|10
1621312500000|2021-05-18 04:35:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1621312800000|2021-05-18 04:40:00|13145|13141|13145|13141|13145|13141|13144.2|13140.2|96
1621313100000|2021-05-18 04:45:00|13145.8|13141.8|13146.5|13142.5|13146.5|13142.5|13145.8|13141.8|5
1621313700000|2021-05-18 04:55:00|||||||||1
1621314600000|2021-05-18 05:10:00|||||||||5
1621316400000|2021-05-18 05:40:00|13147.3|13143.3|13147.3|13143.3|13148.1|13144.1|13147.3|13143.3|1
1621316700000|2021-05-18 05:45:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|0
1621317000000|2021-05-18 05:50:00|||||||||10
1621317600000|2021-05-18 06:00:00|13148.9|13144.9|13148.9|13144.9|13150.4|13146.4|13147.3|13143.3|29
1621317900000|2021-05-18 06:05:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13147.3|13143.3|5
1621318200000|2021-05-18 06:10:00|13147.3|13143.3|13147.3|13143.3|13149.7|13145.7|13147.3|13143.3|7
1621318500000|2021-05-18 06:15:00|13148.1|13144.1|13145.8|13141.8|13148.1|13144.1|13145|13141|2
1621318800000|2021-05-18 06:20:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13143.4|13139.4|2
1621319100000|2021-05-18 06:25:00|13145|13141|13145|13141|13145.8|13141.8|13144.2|13140.2|0
1621319400000|2021-05-18 06:30:00|13144.2|13140.2|13145|13141|13145|13141|13144.2|13140.2|0
1621319700000|2021-05-18 06:35:00|13144.2|13140.2|13143.4|13139.4|13144.2|13140.2|13143.4|13139.4|0
1621320000000|2021-05-18 06:40:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13143.4|13139.4|0
1621320300000|2021-05-18 06:45:00|13145|13141|13147.3|13143.3|13149.7|13145.7|13145|13141|97
1621320600000|2021-05-18 06:50:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13147.3|13143.3|8
1621320900000|2021-05-18 06:55:00|13149.7|13145.7|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|15
1621321200000|2021-05-18 07:00:00|13148.1|13144.1|13145.8|13141.8|13148.9|13144.9|13145|13141|29
1621321500000|2021-05-18 07:05:00|13146.5|13142.5|13145.8|13141.8|13148.1|13144.1|13145.8|13141.8|4
1621321800000|2021-05-18 07:10:00|13145|13141|13146.5|13142.5|13147.3|13143.3|13144.2|13140.2|5
1621322100000|2021-05-18 07:15:00|13147.3|13143.3|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|6
1621322400000|2021-05-18 07:20:00|13147.3|13143.3|13148.1|13144.1|13149.7|13145.7|13147.3|13143.3|20
1621322700000|2021-05-18 07:25:00|13148.9|13144.9|13145|13141|13148.9|13144.9|13145|13141|0
1621323000000|2021-05-18 07:30:00|13145.8|13141.8|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|30
1621323300000|2021-05-18 07:35:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145|13141|78
1621323600000|2021-05-18 07:40:00|13145|13141|13144.2|13140.2|13146.5|13142.5|13143.4|13139.4|8
1621323900000|2021-05-18 07:45:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|203
1621324200000|2021-05-18 07:50:00|13141.1|13137.1|13141.8|13137.8|13142.6|13138.6|13141.1|13137.1|4
1621324500000|2021-05-18 07:55:00|13142.6|13138.6|13142.6|13138.6|13143.4|13139.4|13141.1|13137.1|5
1621324800000|2021-05-18 08:00:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13141.8|13137.8|226
1621325100000|2021-05-18 08:05:00|13141.8|13137.8|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|202
1621325400000|2021-05-18 08:10:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|6
1621325700000|2021-05-18 08:15:00|13142.6|13138.6|13141.8|13137.8|13142.6|13138.6|13141.8|13137.8|4
1621326000000|2021-05-18 08:20:00|13142.6|13138.6|13143.4|13139.4|13144.2|13140.2|13141.8|13137.8|0
1621326300000|2021-05-18 08:25:00|13142.6|13138.6|13143.4|13139.4|13144.2|13140.2|13141.8|13137.8|96
1621326600000|2021-05-18 08:30:00|13142.6|13138.6|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|0
1621326900000|2021-05-18 08:35:00|13142.6|13138.6|13141.1|13137.1|13142.6|13138.6|13140.3|13136.3|2
1621327200000|2021-05-18 08:40:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|0
1621327500000|2021-05-18 08:45:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|2
1621327800000|2021-05-18 08:50:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|201
1621328100000|2021-05-18 08:55:00|13141.1|13137.1|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|1
1621328400000|2021-05-18 09:00:00|13142.6|13138.6|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|62
1621328700000|2021-05-18 09:05:00|13142.6|13138.6|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1
1621329000000|2021-05-18 09:10:00|13144.2|13140.2|13143.4|13139.4|13145|13141|13143.4|13139.4|45
1621329300000|2021-05-18 09:15:00|13144.2|13140.2|13145.8|13141.8|13146.5|13142.5|13143.4|13139.4|4
1621329600000|2021-05-18 09:20:00|13145|13141|13145.8|13141.8|13145.8|13141.8|13145|13141|1
1621329900000|2021-05-18 09:25:00|13146.5|13142.5|13145.8|13141.8|13146.5|13142.5|13145|13141|12
1621330200000|2021-05-18 09:30:00|13145|13141|13146.5|13142.5|13148.1|13144.1|13145|13141|43
1621330500000|2021-05-18 09:35:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145|13141|153
1621330800000|2021-05-18 09:40:00|13146.5|13142.5|13146.5|13142.5|13147.3|13143.3|13145.8|13141.8|293
1621331100000|2021-05-18 09:45:00|13147.3|13143.3|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|0
1621331400000|2021-05-18 09:50:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13147.3|13143.3|18
1621331700000|2021-05-18 09:55:00|13147.3|13143.3|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|2
1621332000000|2021-05-18 10:00:00|13145.8|13141.8|13147.3|13143.3|13148.1|13144.1|13145.8|13141.8|1
1621332300000|2021-05-18 10:05:00|13148.1|13144.1|13145.8|13141.8|13148.1|13144.1|13145.8|13141.8|21
1621332600000|2021-05-18 10:10:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|234
1621332900000|2021-05-18 10:15:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|28
1621333200000|2021-05-18 10:20:00|13145.8|13141.8|13145|13141|13145.8|13141.8|13145|13141|0
1621333500000|2021-05-18 10:25:00|13145.8|13141.8|13146.5|13142.5|13147.3|13143.3|13145|13141|1
1621333800000|2021-05-18 10:30:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145|13141|1
1621334100000|2021-05-18 10:35:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|15
1621334400000|2021-05-18 10:40:00|13142.6|13138.6|13145|13141|13145|13141|13141.8|13137.8|22
1621334700000|2021-05-18 10:45:00|13144.2|13140.2|13145|13141|13145|13141|13143.4|13139.4|0
1621335000000|2021-05-18 10:50:00|13145.8|13141.8|13146.5|13142.5|13146.5|13142.5|13145.8|13141.8|3
1621335300000|2021-05-18 10:55:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145|13141|35
1621335600000|2021-05-18 11:00:00|13146.5|13142.5|13147.3|13143.3|13148.1|13144.1|13145|13141|59
1621335900000|2021-05-18 11:05:00|13146.5|13142.5|13147.3|13143.3|13147.3|13143.3|13146.5|13142.5|35
1621336200000|2021-05-18 11:10:00|13146.5|13142.5|13145.8|13141.8|13147.3|13143.3|13145|13141|118
1621336500000|2021-05-18 11:15:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145.8|13141.8|114
1621336800000|2021-05-18 11:20:00|13145.8|13141.8|13147.3|13143.3|13147.3|13143.3|13145|13141|8
1621337100000|2021-05-18 11:25:00|13148.1|13144.1|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|34
1621337400000|2021-05-18 11:30:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|0
1621337700000|2021-05-18 11:35:00|13150.4|13146.4|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|9
1621338000000|2021-05-18 11:40:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|22
1621338300000|2021-05-18 11:45:00|13152|13148|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|7
1621338600000|2021-05-18 11:50:00|13152|13148|13151.2|13147.2|13152|13148|13151.2|13147.2|30
1621338900000|2021-05-18 11:55:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13148.9|13144.9|3
1621339200000|2021-05-18 12:00:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13149.7|13145.7|97
1621339500000|2021-05-18 12:05:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13151.2|13147.2|22
1621339800000|2021-05-18 12:10:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13151.2|13147.2|22
1621340100000|2021-05-18 12:15:00|13151.2|13147.2|13152.8|13148.8|13153.6|13149.6|13151.2|13147.2|6
1621340400000|2021-05-18 12:20:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13148.1|13144.1|67
1621340700000|2021-05-18 12:25:00|13150.4|13146.4|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|153
1621341000000|2021-05-18 12:30:00|13152.8|13148.8|13155.9|13151.9|13157.5|13153.5|13151.2|13147.2|28
1621341300000|2021-05-18 12:35:00|13156.7|13152.7|13157.5|13153.5|13159|13155|13155.9|13151.9|2543
1621341600000|2021-05-18 12:40:00|13158.3|13154.3|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|286
1621341900000|2021-05-18 12:45:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|3197
1621342200000|2021-05-18 12:50:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|244
1621342500000|2021-05-18 12:55:00|13155.1|13151.1|13155.1|13151.1|13157.5|13153.5|13154.3|13150.3|50
1621342800000|2021-05-18 13:00:00|13155.9|13151.9|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|69
1621343100000|2021-05-18 13:05:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13151.2|13147.2|41
1621343400000|2021-05-18 13:10:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|42
1621343700000|2021-05-18 13:15:00|13152|13148|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|16
1621344000000|2021-05-18 13:20:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|96
1621344300000|2021-05-18 13:25:00|13152|13148|13149.7|13145.7|13152.8|13148.8|13148.1|13144.1|87
1621344600000|2021-05-18 13:30:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13145.8|13141.8|119
1621344900000|2021-05-18 13:35:00|13148.9|13144.9|13143.4|13139.4|13148.9|13144.9|13143.4|13139.4|1783
1621345200000|2021-05-18 13:40:00|13142.6|13138.6|13141.8|13137.8|13146.5|13142.5|13141.8|13137.8|148
1621345500000|2021-05-18 13:45:00|13142.6|13138.6|13142.6|13138.6|13143.4|13139.4|13140.3|13136.3|15
1621345800000|2021-05-18 13:50:00|13141.8|13137.8|13140.3|13136.3|13144.2|13140.2|13140.3|13136.3|7
1621346100000|2021-05-18 13:55:00|13138.7|13134.7|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|150
1621346400000|2021-05-18 14:00:00|13141.1|13137.1|13143.4|13139.4|13146.5|13142.5|13141.1|13137.1|28
1621346700000|2021-05-18 14:05:00|13144.2|13140.2|13144.2|13140.2|13145|13141|13143.4|13139.4|11
1621347000000|2021-05-18 14:10:00|13143.4|13139.4|13141.8|13137.8|13144.2|13140.2|13141.8|13137.8|73
1621347300000|2021-05-18 14:15:00|13140.3|13136.3|13144.2|13140.2|13144.2|13140.2|13140.3|13136.3|26
1621347600000|2021-05-18 14:20:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|280
1621347900000|2021-05-18 14:25:00|13145|13141|13144.2|13140.2|13145|13141|13143.4|13139.4|14
1621348200000|2021-05-18 14:30:00|13143.4|13139.4|13147.3|13143.3|13148.1|13144.1|13143.4|13139.4|59
1621348500000|2021-05-18 14:35:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|123
1621348800000|2021-05-18 14:40:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|38
1621349100000|2021-05-18 14:45:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|21
1621349400000|2021-05-18 14:50:00|13148.9|13144.9|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|38
1621349700000|2021-05-18 14:55:00|13148.1|13144.1|13147.3|13143.3|13148.9|13144.9|13146.5|13142.5|16
1621350000000|2021-05-18 15:00:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|38
1621350300000|2021-05-18 15:05:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|5221
1621350600000|2021-05-18 15:10:00|13148.9|13144.9|13148.1|13144.1|13148.9|13144.9|13148.1|13144.1|78
1621350900000|2021-05-18 15:15:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|2000
1621351200000|2021-05-18 15:20:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13148.1|13144.1|41
1621351500000|2021-05-18 15:25:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|52
1621351800000|2021-05-18 15:30:00|13148.1|13144.1|13146.5|13142.5|13148.9|13144.9|13146.5|13142.5|11
1621352100000|2021-05-18 15:35:00|13145|13141|13143.4|13139.4|13145|13141|13141.8|13137.8|1517
1621352400000|2021-05-18 15:40:00|13142.6|13138.6|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|143
1621352700000|2021-05-18 15:45:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|87
1621353000000|2021-05-18 15:50:00|13141.1|13137.1|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|509
1621353300000|2021-05-18 15:55:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|5428
1621353600000|2021-05-18 16:00:00|13143.4|13139.4|13145.8|13141.8|13146.5|13142.5|13143.4|13139.4|3130
1621353900000|2021-05-18 16:05:00|13145|13141|13145|13141|13147.3|13143.3|13145|13141|1947
1621354200000|2021-05-18 16:10:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|14
1621354500000|2021-05-18 16:15:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13147.3|13143.3|16
1621354800000|2021-05-18 16:20:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|195
1621355100000|2021-05-18 16:25:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|25
1621355400000|2021-05-18 16:30:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|70
1621355700000|2021-05-18 16:35:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|5
1621356000000|2021-05-18 16:40:00|13146.5|13142.5|13146.5|13142.5|13147.3|13143.3|13146.5|13142.5|11
1621356300000|2021-05-18 16:45:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13145|13141|4113
1621356600000|2021-05-18 16:50:00|13145.8|13141.8|13145.8|13141.8|13146.5|13142.5|13145|13141|2705
1621356900000|2021-05-18 16:55:00|13146.5|13142.5|13146.5|13142.5|13147.3|13143.3|13146.5|13142.5|1236
1621357200000|2021-05-18 17:00:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|31
1621357500000|2021-05-18 17:05:00|13147.3|13143.3|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|34
1621357800000|2021-05-18 17:10:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|5
1621358100000|2021-05-18 17:15:00|13146.5|13142.5|13147.3|13143.3|13148.1|13144.1|13146.5|13142.5|27
1621358400000|2021-05-18 17:20:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|151
1621358700000|2021-05-18 17:25:00|13146.5|13142.5|13147.3|13143.3|13148.9|13144.9|13146.5|13142.5|35
1621359000000|2021-05-18 17:30:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13147.3|13143.3|43
1621359300000|2021-05-18 17:35:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13147.3|13143.3|6
1621359600000|2021-05-18 17:40:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|25
1621359900000|2021-05-18 17:45:00|13148.9|13144.9|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|7
1621360200000|2021-05-18 17:50:00|13148.1|13144.1|13148.9|13144.9|13149.7|13145.7|13148.1|13144.1|1
1621360500000|2021-05-18 17:55:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|2
1621360800000|2021-05-18 18:00:00|13148.9|13144.9|13148.1|13144.1|13148.9|13144.9|13148.1|13144.1|12
1621361100000|2021-05-18 18:05:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|38
1621361400000|2021-05-18 18:10:00|13148.1|13144.1|13146.5|13142.5|13148.9|13144.9|13146.5|13142.5|156
1621361700000|2021-05-18 18:15:00|13147.3|13143.3|13147.3|13143.3|13148.9|13144.9|13145|13141|953
1621362000000|2021-05-18 18:20:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|20
1621362300000|2021-05-18 18:25:00|||||||||10
1621362600000|2021-05-18 18:30:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|32
1621362900000|2021-05-18 18:35:00|13148.9|13144.9|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1213
1621363200000|2021-05-18 18:40:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13151.2|13147.2|1886
1621363500000|2021-05-18 18:45:00|13152|13148|13151.2|13147.2|13152|13148|13151.2|13147.2|294
1621363800000|2021-05-18 18:50:00|13152.8|13148.8|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|80
1621364100000|2021-05-18 18:55:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|124
1621364400000|2021-05-18 19:00:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|936
1621364700000|2021-05-18 19:05:00|13153.6|13149.6|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|185
1621365000000|2021-05-18 19:10:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|10
1621365300000|2021-05-18 19:15:00|13153.6|13149.6|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|12
1621365600000|2021-05-18 19:20:00|||||||||7
1621365900000|2021-05-18 19:25:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13153.6|13149.6|32
1621366200000|2021-05-18 19:30:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|17
1621366500000|2021-05-18 19:35:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13152|13148|39
1621366800000|2021-05-18 19:40:00|||||||||8
1621367100000|2021-05-18 19:45:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13152|13148|40
1621367400000|2021-05-18 19:50:00|13152|13148|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|45
1621367700000|2021-05-18 19:55:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13152.8|13148.8|200
1621368000000|2021-05-18 20:00:00|13153.6|13149.6|13154.3|13150.3|13154.3|13150.3|13153.6|13149.6|75
1621368300000|2021-05-18 20:05:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|144
1621368600000|2021-05-18 20:10:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|559
1621368900000|2021-05-18 20:15:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|10
1621369200000|2021-05-18 20:20:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|5
1621369500000|2021-05-18 20:25:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|30
1621369800000|2021-05-18 20:30:00|||||||||1
1621370100000|2021-05-18 20:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|101
1621370400000|2021-05-18 20:40:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|58
1621370700000|2021-05-18 20:45:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1621371000000|2021-05-18 20:50:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|16
1621371300000|2021-05-18 20:55:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13154.3|13150.3|12
1621375200000|2021-05-18 22:00:00|13154.3|13150.3|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|2
1621375500000|2021-05-18 22:05:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|1
1621376100000|2021-05-18 22:15:00|13155.1|13151.1|13155.1|13151.1|13155.1|13151.1|13154.3|13150.3|20
1621376400000|2021-05-18 22:20:00|13154.3|13150.3|13154.3|13150.3|13155.1|13151.1|13154.3|13150.3|0
1621377600000|2021-05-18 22:40:00|||||||||1
1621377900000|2021-05-18 22:45:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|0
1621378200000|2021-05-18 22:50:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|0
1621378800000|2021-05-18 23:00:00|13153.6|13149.6|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|0
1621379100000|2021-05-18 23:05:00|13152|13148|13152|13148|13152|13148|13152|13148|0
1621379400000|2021-05-18 23:10:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1621380300000|2021-05-18 23:25:00|||||||||1
1621380600000|2021-05-18 23:30:00|13153.6|13149.6|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|0
1621380900000|2021-05-18 23:35:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13153.6|13149.6|1
1621381200000|2021-05-18 23:40:00|13155.1|13151.1|13155.1|13151.1|13155.9|13151.9|13155.1|13151.1|0
1621382100000|2021-05-18 23:55:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|0
1621382400000|2021-05-19 00:00:00|13153.6|13149.6|13152|13148|13154.3|13150.3|13152|13148|5
1621382700000|2021-05-19 00:05:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|2
1621383000000|2021-05-19 00:10:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1621383300000|2021-05-19 00:15:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152|13148|48
1621383600000|2021-05-19 00:20:00|13152|13148|13152|13148|13152|13148|13150.4|13146.4|0
1621383900000|2021-05-19 00:25:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1621384500000|2021-05-19 00:35:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152|13148|0
1621384800000|2021-05-19 00:40:00|13152|13148|13152|13148|13152.8|13148.8|13152|13148|5
1621385100000|2021-05-19 00:45:00|13151.2|13147.2|13152|13148|13152.8|13148.8|13151.2|13147.2|0
1621385400000|2021-05-19 00:50:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13150.4|13146.4|0
1621385700000|2021-05-19 00:55:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|5
1621386000000|2021-05-19 01:00:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|0
1621386300000|2021-05-19 01:05:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|0
1621386600000|2021-05-19 01:10:00|13150.4|13146.4|13148.9|13144.9|13150.4|13146.4|13148.9|13144.9|0
1621386900000|2021-05-19 01:15:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.9|13144.9|1
1621387200000|2021-05-19 01:20:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|1
1621387800000|2021-05-19 01:30:00|13149.7|13145.7|13149.7|13145.7|13150.4|13146.4|13148.9|13144.9|0
1621388100000|2021-05-19 01:35:00|13150.4|13146.4|13149.7|13145.7|13150.4|13146.4|13149.7|13145.7|0
1621388400000|2021-05-19 01:40:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|4
1621389000000|2021-05-19 01:50:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13150.4|13146.4|0
1621389300000|2021-05-19 01:55:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13150.4|13146.4|1
1621389600000|2021-05-19 02:00:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|402
1621389900000|2021-05-19 02:05:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1621390200000|2021-05-19 02:10:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|0
1621390500000|2021-05-19 02:15:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|1
1621390800000|2021-05-19 02:20:00|13154.3|13150.3|13153.6|13149.6|13154.3|13150.3|13153.6|13149.6|81
1621391100000|2021-05-19 02:25:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152.8|13148.8|0
1621391700000|2021-05-19 02:35:00|13154.3|13150.3|13152|13148|13154.3|13150.3|13152|13148|0
1621392600000|2021-05-19 02:50:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|0
1621392900000|2021-05-19 02:55:00|13153.6|13149.6|13152|13148|13153.6|13149.6|13152|13148|0
1621393200000|2021-05-19 03:00:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|0
1621393500000|2021-05-19 03:05:00|||||||||2
1621394400000|2021-05-19 03:20:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1621395300000|2021-05-19 03:35:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|47
1621395900000|2021-05-19 03:45:00|||||||||2
1621396500000|2021-05-19 03:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|0
1621396800000|2021-05-19 04:00:00|13152|13148|13152|13148|13152|13148|13152|13148|0
1621397400000|2021-05-19 04:10:00|||||||||3
1621397700000|2021-05-19 04:15:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|0
1621398000000|2021-05-19 04:20:00|13152|13148|13152|13148|13152|13148|13152|13148|0
1621398300000|2021-05-19 04:25:00|13151.2|13147.2|13152|13148|13152.8|13148.8|13151.2|13147.2|0
1621399200000|2021-05-19 04:40:00|13152.8|13148.8|13153.6|13149.6|13153.6|13149.6|13152|13148|35
1621399500000|2021-05-19 04:45:00|13152.8|13148.8|13152|13148|13152.8|13148.8|13152|13148|0
1621399800000|2021-05-19 04:50:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1621400100000|2021-05-19 04:55:00|13151.2|13147.2|13152|13148|13152|13148|13151.2|13147.2|0
1621400400000|2021-05-19 05:00:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152|13148|0
1621400700000|2021-05-19 05:05:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|8
1621401000000|2021-05-19 05:10:00|13152.8|13148.8|13152|13148|13153.6|13149.6|13152|13148|32
1621401300000|2021-05-19 05:15:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152|13148|0
1621401900000|2021-05-19 05:25:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|0
1621402200000|2021-05-19 05:30:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|0
1621403100000|2021-05-19 05:45:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13155.1|13151.1|0
1621403400000|2021-05-19 05:50:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1621403700000|2021-05-19 05:55:00|13156.7|13152.7|13155.9|13151.9|13156.7|13152.7|13155.9|13151.9|0
1621404000000|2021-05-19 06:00:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13155.1|13151.1|0
1621404300000|2021-05-19 06:05:00|13155.9|13151.9|13152.8|13148.8|13156.7|13152.7|13152.8|13148.8|27
1621404600000|2021-05-19 06:10:00|13153.6|13149.6|13153.6|13149.6|13154.3|13150.3|13152.8|13148.8|86
1621404900000|2021-05-19 06:15:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13152.8|13148.8|0
1621405200000|2021-05-19 06:20:00|||||||||2
1621405500000|2021-05-19 06:25:00|13151.2|13147.2|13148.9|13144.9|13151.2|13147.2|13147.3|13143.3|221
1621405800000|2021-05-19 06:30:00|13149.7|13145.7|13147.3|13143.3|13149.7|13145.7|13147.3|13143.3|4
1621406100000|2021-05-19 06:35:00|13148.1|13144.1|13148.1|13144.1|13148.9|13144.9|13148.1|13144.1|0
1621406400000|2021-05-19 06:40:00|13148.9|13144.9|13148.1|13144.1|13148.9|13144.9|13146.5|13142.5|7
1621406700000|2021-05-19 06:45:00|13147.3|13143.3|13148.1|13144.1|13148.9|13144.9|13147.3|13143.3|5
1621407000000|2021-05-19 06:50:00|13147.3|13143.3|13149.7|13145.7|13149.7|13145.7|13147.3|13143.3|0
1621407300000|2021-05-19 06:55:00|13148.9|13144.9|13148.9|13144.9|13149.7|13145.7|13148.9|13144.9|1
1621407600000|2021-05-19 07:00:00|13149.7|13145.7|13145|13141|13149.7|13145.7|13143.4|13139.4|109
1621407900000|2021-05-19 07:05:00|13144.2|13140.2|13142.6|13138.6|13145|13141|13141.8|13137.8|43
1621408200000|2021-05-19 07:10:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|2
1621408500000|2021-05-19 07:15:00|13141.1|13137.1|13142.6|13138.6|13144.2|13140.2|13139.5|13135.5|38
1621408800000|2021-05-19 07:20:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|2
1621409100000|2021-05-19 07:25:00|13141.1|13137.1|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|82
1621409400000|2021-05-19 07:30:00|13141.1|13137.1|13138.7|13134.7|13141.1|13137.1|13137.9|13133.9|587
1621409700000|2021-05-19 07:35:00|13139.5|13135.5|13137.9|13133.9|13140.3|13136.3|13137.2|13133.2|63
1621410000000|2021-05-19 07:40:00|13137.2|13133.2|13134|13130|13137.2|13133.2|13134|13130|1
1621410300000|2021-05-19 07:45:00|13133.3|13129.3|13129.3|13125.3|13134|13130|13129.3|13125.3|238
1621410600000|2021-05-19 07:50:00|13128.6|13124.6|13130.9|13126.9|13130.9|13126.9|13128.6|13124.6|45
1621410900000|2021-05-19 07:55:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|73
1621411200000|2021-05-19 08:00:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|15
1621411500000|2021-05-19 08:05:00|13134|13130|13134|13130|13135.6|13131.6|13133.3|13129.3|19
1621411800000|2021-05-19 08:10:00|13133.3|13129.3|13134|13130|13134|13130|13132.5|13128.5|32
1621412100000|2021-05-19 08:15:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13133.3|13129.3|44
1621412400000|2021-05-19 08:20:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13136.4|13132.4|34
1621412700000|2021-05-19 08:25:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13135.6|13131.6|31
1621413000000|2021-05-19 08:30:00|13135.6|13131.6|13136.4|13132.4|13137.2|13133.2|13135.6|13131.6|12
1621413300000|2021-05-19 08:35:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|10
1621413600000|2021-05-19 08:40:00|13137.2|13133.2|13136.4|13132.4|13137.2|13133.2|13135.6|13131.6|4
1621413900000|2021-05-19 08:45:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|0
1621414200000|2021-05-19 08:50:00|||||||||1
1621414500000|2021-05-19 08:55:00|13137.9|13133.9|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|2
1621414800000|2021-05-19 09:00:00|13134.8|13130.8|13135.6|13131.6|13137.2|13133.2|13134.8|13130.8|6352
1621415100000|2021-05-19 09:05:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|19
1621415400000|2021-05-19 09:10:00|13134.8|13130.8|13135.6|13131.6|13137.2|13133.2|13134|13130|25
1621415700000|2021-05-19 09:15:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13133.3|13129.3|6
1621416000000|2021-05-19 09:20:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|10
1621416300000|2021-05-19 09:25:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13132.5|13128.5|22
1621416600000|2021-05-19 09:30:00|13133.3|13129.3|13133.3|13129.3|13134|13130|13132.5|13128.5|25
1621416900000|2021-05-19 09:35:00|13132.5|13128.5|13133.3|13129.3|13134|13130|13132.5|13128.5|14
1621417200000|2021-05-19 09:40:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13133.3|13129.3|22
1621417500000|2021-05-19 09:45:00|13134.8|13130.8|13134.8|13130.8|13135.6|13131.6|13134|13130|17
1621417800000|2021-05-19 09:50:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13133.3|13129.3|5
1621418100000|2021-05-19 09:55:00|13134.8|13130.8|13135.6|13131.6|13135.6|13131.6|13134|13130|3
1621418400000|2021-05-19 10:00:00|13136.4|13132.4|13138.7|13134.7|13138.7|13134.7|13136.4|13132.4|199
1621418700000|2021-05-19 10:05:00|||||||||5
1621419000000|2021-05-19 10:10:00|13137.9|13133.9|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|22
1621419300000|2021-05-19 10:15:00|13137.9|13133.9|13137.9|13133.9|13138.7|13134.7|13137.2|13133.2|19
1621419600000|2021-05-19 10:20:00|13138.7|13134.7|13137.9|13133.9|13138.7|13134.7|13137.2|13133.2|2
1621419900000|2021-05-19 10:25:00|13137.2|13133.2|13137.2|13133.2|13137.9|13133.9|13137.2|13133.2|1
1621420200000|2021-05-19 10:30:00|13136.4|13132.4|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|0
1621420500000|2021-05-19 10:35:00|13136.4|13132.4|13135.6|13131.6|13136.4|13132.4|13135.6|13131.6|0
1621421100000|2021-05-19 10:45:00|13134.8|13130.8|13135.6|13131.6|13135.6|13131.6|13134|13130|38
1621421400000|2021-05-19 10:50:00|13134.8|13130.8|13134|13130|13135.6|13131.6|13134|13130|11
1621421700000|2021-05-19 10:55:00|13134.8|13130.8|13129.3|13125.3|13135.6|13131.6|13129.3|13125.3|113
1621422000000|2021-05-19 11:00:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13129.3|13125.3|12
1621422300000|2021-05-19 11:05:00|13129.3|13125.3|13130.1|13126.1|13130.9|13126.9|13129.3|13125.3|23
1621422600000|2021-05-19 11:10:00|13129.3|13125.3|13130.1|13126.1|13130.9|13126.9|13129.3|13125.3|129
1621422900000|2021-05-19 11:15:00|13130.9|13126.9|13131.7|13127.7|13131.7|13127.7|13129.3|13125.3|6
1621423200000|2021-05-19 11:20:00|13132.5|13128.5|13134|13130|13134|13130|13131.7|13127.7|40
1621423500000|2021-05-19 11:25:00|13134.8|13130.8|13134|13130|13135.6|13131.6|13134|13130|18
1621423800000|2021-05-19 11:30:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|86
1621424100000|2021-05-19 11:35:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|179
1621424400000|2021-05-19 11:40:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|36
1621424700000|2021-05-19 11:45:00|13141.1|13137.1|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|49
1621425000000|2021-05-19 11:50:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|30
1621425300000|2021-05-19 11:55:00|13137.9|13133.9|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|15
1621425600000|2021-05-19 12:00:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|311
1621425900000|2021-05-19 12:05:00|13140.3|13136.3|13141.8|13137.8|13143.4|13139.4|13138.7|13134.7|74
1621426500000|2021-05-19 12:15:00|13141.1|13137.1|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|188
1621426800000|2021-05-19 12:20:00|13141.1|13137.1|13137.2|13133.2|13141.8|13137.8|13137.2|13133.2|129
1621427100000|2021-05-19 12:25:00|13137.9|13133.9|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|36
1621427400000|2021-05-19 12:30:00|13137.9|13133.9|13132.5|13128.5|13137.9|13133.9|13132.5|13128.5|165
1621427700000|2021-05-19 12:35:00|13134|13130|13134.8|13130.8|13135.6|13131.6|13132.5|13128.5|308
1621428000000|2021-05-19 12:40:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13134|13130|195
1621428300000|2021-05-19 12:45:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|3489
1621428600000|2021-05-19 12:50:00|13140.3|13136.3|13148.1|13144.1|13148.1|13144.1|13140.3|13136.3|153
1621428900000|2021-05-19 12:55:00|13149.7|13145.7|13157.5|13153.5|13157.5|13153.5|13148.1|13144.1|2796
1621429200000|2021-05-19 13:00:00|13158.3|13154.3|13157.5|13153.5|13162.2|13158.2|13157.5|13153.5|3911
1621429500000|2021-05-19 13:05:00|13158.3|13154.3|13162.2|13158.2|13163.7|13159.7|13157.5|13153.5|5641
1621429800000|2021-05-19 13:10:00|13160.6|13156.6|13163.7|13159.7|13165.3|13161.3|13159|13155|8256
1621430100000|2021-05-19 13:15:00|13162.2|13158.2|13154.3|13150.3|13165.3|13161.3|13154.3|13150.3|634
1621430400000|2021-05-19 13:20:00|13155.9|13151.9|13151.2|13147.2|13157.5|13153.5|13151.2|13147.2|607
1621430700000|2021-05-19 13:25:00|13149.7|13145.7|13146.5|13142.5|13151.2|13147.2|13145|13141|431
1621431000000|2021-05-19 13:30:00|13147.3|13143.3|13143.4|13139.4|13151.2|13147.2|13143.4|13139.4|307
1621431300000|2021-05-19 13:35:00|13145|13141|13145|13141|13146.5|13142.5|13145|13141|6324
1621431600000|2021-05-19 13:40:00|13145.8|13141.8|13148.1|13144.1|13151.2|13147.2|13145.8|13141.8|9497
1621431900000|2021-05-19 13:45:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|143
1621432200000|2021-05-19 13:50:00|13146.5|13142.5|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|159
1621432500000|2021-05-19 13:55:00|13150.4|13146.4|13152.8|13148.8|13154.3|13150.3|13149.7|13145.7|272
1621432800000|2021-05-19 14:00:00|13151.2|13147.2|13155.9|13151.9|13155.9|13151.9|13151.2|13147.2|268
1621433100000|2021-05-19 14:05:00|13154.3|13150.3|13159|13155|13160.6|13156.6|13154.3|13150.3|227
1621433400000|2021-05-19 14:10:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13156.7|13152.7|306
1621433700000|2021-05-19 14:15:00|13159.8|13155.8|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|694
1621434000000|2021-05-19 14:20:00|13161.4|13157.4|13160.6|13156.6|13163.7|13159.7|13159|13155|828
1621434300000|2021-05-19 14:25:00|13159.8|13155.8|13157.5|13153.5|13159.8|13155.8|13155.9|13151.9|365
1621434600000|2021-05-19 14:30:00|13156.7|13152.7|13160.6|13156.6|13160.6|13156.6|13155.9|13151.9|5174
1621434900000|2021-05-19 14:35:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|404
1621435200000|2021-05-19 14:40:00|13162.2|13158.2|13165.3|13161.3|13168.4|13164.4|13162.2|13158.2|643
1621435500000|2021-05-19 14:45:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|357
1621435800000|2021-05-19 14:50:00|13168.4|13164.4|13163.7|13159.7|13168.4|13164.4|13163.7|13159.7|163
1621436100000|2021-05-19 14:55:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|256
1621436400000|2021-05-19 15:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2744
1621436700000|2021-05-19 15:05:00|13165.3|13161.3|13160.6|13156.6|13165.3|13161.3|13160.6|13156.6|334
1621437000000|2021-05-19 15:10:00|13161.4|13157.4|13163.7|13159.7|13165.3|13161.3|13160.6|13156.6|3214
1621437300000|2021-05-19 15:15:00|||||||||9
1621437600000|2021-05-19 15:20:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|162
1621437900000|2021-05-19 15:25:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|1164
1621438200000|2021-05-19 15:30:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|112
1621438500000|2021-05-19 15:35:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|92
1621438800000|2021-05-19 15:40:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|61
1621439100000|2021-05-19 15:45:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13159|13155|130
1621439400000|2021-05-19 15:50:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13157.5|13153.5|118
1621439700000|2021-05-19 15:55:00|13158.3|13154.3|13155.9|13151.9|13159|13155|13155.9|13151.9|394
1621440000000|2021-05-19 16:00:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|285
1621440300000|2021-05-19 16:05:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|230
1621440600000|2021-05-19 16:10:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|34
1621440900000|2021-05-19 16:15:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|60
1621441200000|2021-05-19 16:20:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|95
1621441500000|2021-05-19 16:25:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|61
1621441800000|2021-05-19 16:30:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|140
1621442100000|2021-05-19 16:35:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|243
1621442400000|2021-05-19 16:40:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|280
1621442700000|2021-05-19 16:45:00|13155.1|13151.1|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|109
1621443000000|2021-05-19 16:50:00|||||||||35
1621443300000|2021-05-19 16:55:00|13152.8|13148.8|13155.1|13151.1|13155.1|13151.1|13152.8|13148.8|98
1621443600000|2021-05-19 17:00:00|13154.3|13150.3|13152|13148|13155.9|13151.9|13149.7|13145.7|338
1621443900000|2021-05-19 17:05:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13148.9|13144.9|98
1621444200000|2021-05-19 17:10:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|158
1621444500000|2021-05-19 17:15:00|13148.1|13144.1|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|165
1621444800000|2021-05-19 17:20:00|13147.3|13143.3|13143.4|13139.4|13148.1|13144.1|13143.4|13139.4|1008
1621445100000|2021-05-19 17:25:00|13144.2|13140.2|13143.4|13139.4|13145|13141|13141.8|13137.8|187
1621445400000|2021-05-19 17:30:00|13142.6|13138.6|13145|13141|13145|13141|13142.6|13138.6|180
1621445700000|2021-05-19 17:35:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.1|13137.1|168
1621446000000|2021-05-19 17:40:00|13142.6|13138.6|13141.1|13137.1|13143.4|13139.4|13140.3|13136.3|280
1621446300000|2021-05-19 17:45:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|100
1621446600000|2021-05-19 17:50:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|182
1621446900000|2021-05-19 17:55:00|13144.2|13140.2|13141.8|13137.8|13145|13141|13141.8|13137.8|1810
1621447200000|2021-05-19 18:00:00|13141.1|13137.1|13129.3|13125.3|13141.1|13137.1|13129.3|13125.3|8532
1621447500000|2021-05-19 18:05:00|13128.6|13124.6|13121.5|13117.5|13129.3|13125.3|13120|13116|2738
1621447800000|2021-05-19 18:10:00|13120.8|13116.8|13118.4|13114.4|13121.5|13117.5|13113.7|13109.7|1740
1621448100000|2021-05-19 18:15:00|13119.2|13115.2|13115.3|13111.3|13120|13116|13113.7|13109.7|749
1621448400000|2021-05-19 18:20:00|13116.8|13112.8|13118.4|13114.4|13121.5|13117.5|13113.7|13109.7|786
1621448700000|2021-05-19 18:25:00|13116.8|13112.8|13118.4|13114.4|13120|13116|13115.3|13111.3|414
1621449000000|2021-05-19 18:30:00|13117.6|13113.6|13113.7|13109.7|13119.2|13115.2|13113.7|13109.7|314
1621449300000|2021-05-19 18:35:00|13112.2|13108.2|13110.6|13106.6|13115.3|13111.3|13109|13105|1965
1621449600000|2021-05-19 18:40:00|13111.4|13107.4|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|281
1621449900000|2021-05-19 18:45:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|615
1621450200000|2021-05-19 18:50:00|13105.9|13101.9|13110.6|13106.6|13112.2|13108.2|13105.9|13101.9|582
1621450500000|2021-05-19 18:55:00|13112.2|13108.2|13115.3|13111.3|13118.4|13114.4|13110.6|13106.6|1135
1621450800000|2021-05-19 19:00:00|13114.5|13110.5|13113.7|13109.7|13115.3|13111.3|13109|13105|479
1621451100000|2021-05-19 19:05:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13109|13105|343
1621451400000|2021-05-19 19:10:00|13109.8|13105.8|13115.3|13111.3|13116.1|13112.1|13109.8|13105.8|106
1621451700000|2021-05-19 19:15:00|13116.1|13112.1|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|216
1621452000000|2021-05-19 19:20:00|13116.1|13112.1|13120|13116|13120|13116|13115.3|13111.3|4985
1621452300000|2021-05-19 19:25:00|13119.2|13115.2|13116.8|13112.8|13120|13116|13116.8|13112.8|101
1621452600000|2021-05-19 19:30:00|13118.4|13114.4|13119.2|13115.2|13120|13116|13116.8|13112.8|189
1621452900000|2021-05-19 19:35:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|62
1621453200000|2021-05-19 19:40:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|97
1621453500000|2021-05-19 19:45:00|13119.2|13115.2|13118.4|13114.4|13120|13116|13118.4|13114.4|110
1621453800000|2021-05-19 19:50:00|13117.6|13113.6|13119.2|13115.2|13120|13116|13116.8|13112.8|168
1621454100000|2021-05-19 19:55:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|31
1621454400000|2021-05-19 20:00:00|13117.6|13113.6|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|30
1621454700000|2021-05-19 20:05:00|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|13115.3|13111.3|1504
1621455000000|2021-05-19 20:10:00|13115.3|13111.3|13117.6|13113.6|13118.4|13114.4|13115.3|13111.3|67
1621455300000|2021-05-19 20:15:00|13118.4|13114.4|13120.8|13116.8|13120.8|13116.8|13118.4|13114.4|3
1621455600000|2021-05-19 20:20:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|19
1621455900000|2021-05-19 20:25:00|13118.4|13114.4|13117.6|13113.6|13118.4|13114.4|13116.8|13112.8|56
1621456200000|2021-05-19 20:30:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|169
1621456500000|2021-05-19 20:35:00|13120|13116|13120|13116|13120|13116|13120|13116|598
1621456800000|2021-05-19 20:40:00|||||||||466
1621457100000|2021-05-19 20:45:00|13121.5|13117.5|13122.3|13118.3|13123.1|13119.1|13121.5|13117.5|1399
1621457400000|2021-05-19 20:50:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|1678
1621457700000|2021-05-19 20:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|163
1621461600000|2021-05-19 22:00:00|13117.6|13113.6|13117.6|13113.6|13119.2|13115.2|13116.1|13112.1|270
1621461900000|2021-05-19 22:05:00|13118.4|13114.4|13117.6|13113.6|13119.2|13115.2|13116.8|13112.8|2
1621462200000|2021-05-19 22:10:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|8
1621462500000|2021-05-19 22:15:00|||||||||29
1621463100000|2021-05-19 22:25:00|13120|13116|13120|13116|13120|13116|13120|13116|0
1621463400000|2021-05-19 22:30:00|13119.2|13115.2|13120|13116|13120|13116|13119.2|13115.2|0
1621463700000|2021-05-19 22:35:00|13120.8|13116.8|13121.5|13117.5|13122.3|13118.3|13120|13116|3
1621464000000|2021-05-19 22:40:00|13122.3|13118.3|13121.5|13117.5|13122.3|13118.3|13121.5|13117.5|0
1621464300000|2021-05-19 22:45:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|51
1621464600000|2021-05-19 22:50:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|3
1621465200000|2021-05-19 23:00:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13122.3|13118.3|497
1621465500000|2021-05-19 23:05:00|||||||||350
1621465800000|2021-05-19 23:10:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13122.3|13118.3|6
1621466700000|2021-05-19 23:25:00|13121.5|13117.5|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|8
1621467000000|2021-05-19 23:30:00|13123.1|13119.1|13122.3|13118.3|13123.1|13119.1|13121.5|13117.5|1
1621467300000|2021-05-19 23:35:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|3
1621467900000|2021-05-19 23:45:00|||||||||100
1621468200000|2021-05-19 23:50:00|||||||||1
1621468500000|2021-05-19 23:55:00|13120.8|13116.8|13121.5|13117.5|13121.5|13117.5|13120.8|13116.8|1
1621468800000|2021-05-20 00:00:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13121.5|13117.5|2
1621469100000|2021-05-20 00:05:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|0
1621469400000|2021-05-20 00:10:00|13119.2|13115.2|13119.2|13115.2|13120|13116|13118.4|13114.4|49
1621469700000|2021-05-20 00:15:00|13118.4|13114.4|13120|13116|13120|13116|13117.6|13113.6|40
1621470000000|2021-05-20 00:20:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|63
1621470300000|2021-05-20 00:25:00|13119.2|13115.2|13119.2|13115.2|13120|13116|13119.2|13115.2|5
1621470900000|2021-05-20 00:35:00|13120|13116|13119.2|13115.2|13120|13116|13119.2|13115.2|0
1621471200000|2021-05-20 00:40:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|3
1621471500000|2021-05-20 00:45:00|13123.1|13119.1|13123.9|13119.9|13123.9|13119.9|13123.1|13119.1|26
1621471800000|2021-05-20 00:50:00|13123.1|13119.1|13123.1|13119.1|13123.9|13119.9|13122.3|13118.3|568
1621472100000|2021-05-20 00:55:00|||||||||1
1621472400000|2021-05-20 01:00:00|13123.9|13119.9|13126.2|13122.2|13126.2|13122.2|13123.9|13119.9|58
1621472700000|2021-05-20 01:05:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|1
1621473000000|2021-05-20 01:10:00|13127|13123|13126.2|13122.2|13127.8|13123.8|13125.4|13121.4|193
1621473300000|2021-05-20 01:15:00|13127|13123|13127|13123|13127|13123|13127|13123|6
1621473600000|2021-05-20 01:20:00|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|13126.2|13122.2|0
1621474200000|2021-05-20 01:30:00|||||||||3
1621474800000|2021-05-20 01:40:00|||||||||1
1621475100000|2021-05-20 01:45:00|13127.8|13123.8|13127|13123|13127.8|13123.8|13127|13123|390
1621475400000|2021-05-20 01:50:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127.8|13123.8|28
1621475700000|2021-05-20 01:55:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|0
1621476000000|2021-05-20 02:00:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13131.7|13127.7|655
1621476600000|2021-05-20 02:10:00|13131.7|13127.7|13130.9|13126.9|13131.7|13127.7|13130.9|13126.9|159
1621477500000|2021-05-20 02:25:00|||||||||218
1621478100000|2021-05-20 02:35:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13130.1|13126.1|8
1621478400000|2021-05-20 02:40:00|13130.1|13126.1|13130.1|13126.1|13130.9|13126.9|13129.3|13125.3|38
1621478700000|2021-05-20 02:45:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13129.3|13125.3|78
1621479000000|2021-05-20 02:50:00|13129.3|13125.3|13129.3|13125.3|13130.1|13126.1|13128.6|13124.6|0
1621479300000|2021-05-20 02:55:00|||||||||2
1621479900000|2021-05-20 03:05:00|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|12
1621480200000|2021-05-20 03:10:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13129.3|13125.3|0
1621480500000|2021-05-20 03:15:00|13130.9|13126.9|13130.1|13126.1|13130.9|13126.9|13130.1|13126.1|0
1621481100000|2021-05-20 03:25:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|0
1621481400000|2021-05-20 03:30:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13130.1|13126.1|0
1621481700000|2021-05-20 03:35:00|13130.1|13126.1|13130.9|13126.9|13130.9|13126.9|13130.1|13126.1|3
1621482000000|2021-05-20 03:40:00|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|13130.1|13126.1|27
1621482300000|2021-05-20 03:45:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13129.3|13125.3|0
1621482600000|2021-05-20 03:50:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13129.3|13125.3|1
1621482900000|2021-05-20 03:55:00|||||||||6
1621483200000|2021-05-20 04:00:00|13129.3|13125.3|13130.1|13126.1|13130.1|13126.1|13129.3|13125.3|50
1621483500000|2021-05-20 04:05:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|0
1621483800000|2021-05-20 04:10:00|13130.1|13126.1|13129.3|13125.3|13130.1|13126.1|13129.3|13125.3|0
1621484100000|2021-05-20 04:15:00|13130.1|13126.1|13129.3|13125.3|13130.1|13126.1|13129.3|13125.3|1
1621484400000|2021-05-20 04:20:00|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|100
1621485000000|2021-05-20 04:30:00|||||||||1
1621485300000|2021-05-20 04:35:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127.8|13123.8|5
1621485600000|2021-05-20 04:40:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127.8|13123.8|51
1621485900000|2021-05-20 04:45:00|13129.3|13125.3|13129.3|13125.3|13130.1|13126.1|13129.3|13125.3|20
1621486200000|2021-05-20 04:50:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13128.6|13124.6|10
1621486500000|2021-05-20 04:55:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1621486800000|2021-05-20 05:00:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|14
1621487400000|2021-05-20 05:10:00|13127.8|13123.8|13127.8|13123.8|13128.6|13124.6|13127.8|13123.8|26
1621488300000|2021-05-20 05:25:00|13128.6|13124.6|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|22
1621488600000|2021-05-20 05:30:00|13127.8|13123.8|13126.2|13122.2|13128.6|13124.6|13126.2|13122.2|8
1621489200000|2021-05-20 05:40:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|37
1621489500000|2021-05-20 05:45:00|13125.4|13121.4|13124.7|13120.7|13125.4|13121.4|13124.7|13120.7|0
1621489800000|2021-05-20 05:50:00|||||||||1
1621490100000|2021-05-20 05:55:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13125.4|13121.4|0
1621490400000|2021-05-20 06:00:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13127|13123|15
1621490700000|2021-05-20 06:05:00|13129.3|13125.3|13127|13123|13129.3|13125.3|13126.2|13122.2|28
1621491000000|2021-05-20 06:10:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127|13123|0
1621491300000|2021-05-20 06:15:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|0
1621491600000|2021-05-20 06:20:00|13128.6|13124.6|13127.8|13123.8|13128.6|13124.6|13127|13123|20
1621491900000|2021-05-20 06:25:00|13127|13123|13124.7|13120.7|13127.8|13123.8|13123.9|13119.9|61
1621492200000|2021-05-20 06:30:00|13125.4|13121.4|13130.1|13126.1|13130.1|13126.1|13125.4|13121.4|29
1621492500000|2021-05-20 06:35:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|25
1621492800000|2021-05-20 06:40:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|20
1621493100000|2021-05-20 06:45:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|0
1621493400000|2021-05-20 06:50:00|13128.6|13124.6|13127.8|13123.8|13128.6|13124.6|13127.8|13123.8|30
1621493700000|2021-05-20 06:55:00|13126.2|13122.2|13127|13123|13127|13123|13126.2|13122.2|79
1621494000000|2021-05-20 07:00:00|13127.8|13123.8|13128.6|13124.6|13129.3|13125.3|13127.8|13123.8|39
1621494300000|2021-05-20 07:05:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127|13123|18
1621494600000|2021-05-20 07:10:00|13128.6|13124.6|13126.2|13122.2|13128.6|13124.6|13125.4|13121.4|42
1621494900000|2021-05-20 07:15:00|13125.4|13121.4|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|285
1621495200000|2021-05-20 07:20:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|15
1621495500000|2021-05-20 07:25:00|13127.8|13123.8|13128.6|13124.6|13128.6|13124.6|13127|13123|55
1621495800000|2021-05-20 07:30:00|13129.3|13125.3|13130.9|13126.9|13131.7|13127.7|13129.3|13125.3|15
1621496100000|2021-05-20 07:35:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|507
1621496400000|2021-05-20 07:40:00|13127.8|13123.8|13132.5|13128.5|13132.5|13128.5|13127.8|13123.8|6
1621496700000|2021-05-20 07:45:00|13130.9|13126.9|13131.7|13127.7|13132.5|13128.5|13130.9|13126.9|68
1621497000000|2021-05-20 07:50:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|32
1621497300000|2021-05-20 07:55:00|13131.7|13127.7|13131.7|13127.7|13132.5|13128.5|13130.9|13126.9|10
1621497600000|2021-05-20 08:00:00|13132.5|13128.5|13134|13130|13134|13130|13131.7|13127.7|333
1621497900000|2021-05-20 08:05:00|||||||||1189
1621498200000|2021-05-20 08:10:00|13135.6|13131.6|13134|13130|13135.6|13131.6|13134|13130|976
1621498500000|2021-05-20 08:15:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|59
1621498800000|2021-05-20 08:20:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13132.5|13128.5|82
1621499100000|2021-05-20 08:25:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13134|13130|174
1621499400000|2021-05-20 08:30:00|13134.8|13130.8|13135.6|13131.6|13137.2|13133.2|13134|13130|76
1621499700000|2021-05-20 08:35:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13134.8|13130.8|421
1621500000000|2021-05-20 08:40:00|13134.8|13130.8|13137.2|13133.2|13137.2|13133.2|13134|13130|388
1621500300000|2021-05-20 08:45:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|42
1621500600000|2021-05-20 08:50:00|13136.4|13132.4|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|49
1621500900000|2021-05-20 08:55:00|13137.2|13133.2|13139.5|13135.5|13139.5|13135.5|13135.6|13131.6|40
1621501200000|2021-05-20 09:00:00|13138.7|13134.7|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|60
1621501500000|2021-05-20 09:05:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|62
1621501800000|2021-05-20 09:10:00|13134|13130|13134|13130|13134|13130|13134|13130|41
1621502100000|2021-05-20 09:15:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13134|13130|804
1621502400000|2021-05-20 09:20:00|13134.8|13130.8|13138.7|13134.7|13138.7|13134.7|13134.8|13130.8|40
1621502700000|2021-05-20 09:25:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|95
1621503000000|2021-05-20 09:30:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|25
1621503300000|2021-05-20 09:35:00|13136.4|13132.4|13135.6|13131.6|13136.4|13132.4|13134|13130|291
1621503600000|2021-05-20 09:40:00|13134.8|13130.8|13132.5|13128.5|13135.6|13131.6|13131.7|13127.7|30
1621503900000|2021-05-20 09:45:00|13133.3|13129.3|13134|13130|13134|13130|13132.5|13128.5|140
1621504200000|2021-05-20 09:50:00|13133.3|13129.3|13134|13130|13134|13130|13132.5|13128.5|35
1621504500000|2021-05-20 09:55:00|13134.8|13130.8|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|34
1621504800000|2021-05-20 10:00:00|13131.7|13127.7|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1679
1621505100000|2021-05-20 10:05:00|||||||||3
1621505400000|2021-05-20 10:10:00|13132.5|13128.5|13131.7|13127.7|13132.5|13128.5|13130.9|13126.9|23
1621505700000|2021-05-20 10:15:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|7
1621506000000|2021-05-20 10:20:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13132.5|13128.5|3
1621506300000|2021-05-20 10:25:00|13131.7|13127.7|13130.9|13126.9|13131.7|13127.7|13130.9|13126.9|16
1621506600000|2021-05-20 10:30:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|384
1621506900000|2021-05-20 10:35:00|13130.1|13126.1|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|32
1621507200000|2021-05-20 10:40:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13128.6|13124.6|7
1621507500000|2021-05-20 10:45:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|1
1621507800000|2021-05-20 10:50:00|13128.6|13124.6|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|0
1621508100000|2021-05-20 10:55:00|13128.6|13124.6|13130.9|13126.9|13131.7|13127.7|13128.6|13124.6|5
1621508400000|2021-05-20 11:00:00|13130.1|13126.1|13125.4|13121.4|13130.9|13126.9|13124.7|13120.7|58
1621508700000|2021-05-20 11:05:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|553
1621509000000|2021-05-20 11:10:00|13127|13123|13127|13123|13127.8|13123.8|13126.2|13122.2|84
1621509300000|2021-05-20 11:15:00|13126.2|13122.2|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|79
1621509600000|2021-05-20 11:20:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|16
1621509900000|2021-05-20 11:25:00|13125.4|13121.4|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|47
1621510200000|2021-05-20 11:30:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|173
1621510500000|2021-05-20 11:35:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|24
1621510800000|2021-05-20 11:40:00|13126.2|13122.2|13127|13123|13127.8|13123.8|13126.2|13122.2|1044
1621511100000|2021-05-20 11:45:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|8
1621511400000|2021-05-20 11:50:00|13129.3|13125.3|13130.1|13126.1|13130.9|13126.9|13127.8|13123.8|61
1621511700000|2021-05-20 11:55:00|13130.9|13126.9|13128.6|13124.6|13130.9|13126.9|13127.8|13123.8|81
1621512000000|2021-05-20 12:00:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13124.7|13120.7|217
1621512300000|2021-05-20 12:05:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13126.2|13122.2|188
1621512600000|2021-05-20 12:10:00|13130.9|13126.9|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|173
1621512900000|2021-05-20 12:15:00|13130.9|13126.9|13129.3|13125.3|13132.5|13128.5|13128.6|13124.6|62
1621513200000|2021-05-20 12:20:00|13128.6|13124.6|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|2608
1621513500000|2021-05-20 12:25:00|13131.7|13127.7|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|172
1621513800000|2021-05-20 12:30:00|13133.3|13129.3|13135.6|13131.6|13138.7|13134.7|13133.3|13129.3|1217
1621514100000|2021-05-20 12:35:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|2682
1621514400000|2021-05-20 12:40:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13134|13130|474
1621514700000|2021-05-20 12:45:00|13137.2|13133.2|13132.5|13128.5|13137.2|13133.2|13132.5|13128.5|10465
1621515000000|2021-05-20 12:50:00|13133.3|13129.3|13132.5|13128.5|13135.6|13131.6|13130.9|13126.9|3817
1621515300000|2021-05-20 12:55:00|13134|13130|13132.5|13128.5|13134|13130|13130.9|13126.9|153
1621515600000|2021-05-20 13:00:00|13134|13130|13134|13130|13137.2|13133.2|13134|13130|1290
1621515900000|2021-05-20 13:05:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13129.3|13125.3|211
1621516200000|2021-05-20 13:10:00|13131.7|13127.7|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|106
1621516500000|2021-05-20 13:15:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|181
1621516800000|2021-05-20 13:20:00|13131.7|13127.7|13134|13130|13134|13130|13130.9|13126.9|408
1621517100000|2021-05-20 13:25:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13132.5|13128.5|174
1621517400000|2021-05-20 13:30:00|13130.9|13126.9|13132.5|13128.5|13133.3|13129.3|13130.9|13126.9|1658
1621517700000|2021-05-20 13:35:00|13134|13130|13137.9|13133.9|13138.7|13134.7|13132.5|13128.5|465
1621518000000|2021-05-20 13:40:00|13138.7|13134.7|13141.8|13137.8|13141.8|13137.8|13135.6|13131.6|2492
1621518300000|2021-05-20 13:45:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13141.8|13137.8|1294
1621518600000|2021-05-20 13:50:00|13142.6|13138.6|13145|13141|13145|13141|13141.8|13137.8|260
1621518900000|2021-05-20 13:55:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13143.4|13139.4|332
1621519200000|2021-05-20 14:00:00|13148.1|13144.1|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|4066
1621519500000|2021-05-20 14:05:00|13148.9|13144.9|13148.1|13144.1|13148.9|13144.9|13146.5|13142.5|175
1621519800000|2021-05-20 14:10:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|4887
1621520100000|2021-05-20 14:15:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|6355
1621520400000|2021-05-20 14:20:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|11773
1621520700000|2021-05-20 14:25:00|13148.1|13144.1|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|2137
1621521000000|2021-05-20 14:30:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|3615
1621521300000|2021-05-20 14:35:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2742
1621521600000|2021-05-20 14:40:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13149.7|13145.7|1367
1621521900000|2021-05-20 14:45:00|13150.4|13146.4|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|2038
1621522200000|2021-05-20 14:50:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|806
1621522500000|2021-05-20 14:55:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13148.1|13144.1|214
1621522800000|2021-05-20 15:00:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|177
1621523100000|2021-05-20 15:05:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2010
1621523400000|2021-05-20 15:10:00|13150.4|13146.4|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|7921
1621523700000|2021-05-20 15:15:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1172
1621524000000|2021-05-20 15:20:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|1633
1621524300000|2021-05-20 15:25:00|13148.9|13144.9|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|581
1621524600000|2021-05-20 15:30:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|164
1621524900000|2021-05-20 15:35:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|2952
1621525200000|2021-05-20 15:40:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13150.4|13146.4|1492
1621525500000|2021-05-20 15:45:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|192
1621525800000|2021-05-20 15:50:00|13152|13148|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|431
1621526100000|2021-05-20 15:55:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|3768
1621526400000|2021-05-20 16:00:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13154.3|13150.3|516
1621526700000|2021-05-20 16:05:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|294
1621527000000|2021-05-20 16:10:00|13156.7|13152.7|13155.1|13151.1|13157.5|13153.5|13154.3|13150.3|8217
1621527300000|2021-05-20 16:15:00|13155.9|13151.9|13159|13155|13160.6|13156.6|13155.9|13151.9|9583
1621527600000|2021-05-20 16:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1917
1621527900000|2021-05-20 16:25:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1243
1621528200000|2021-05-20 16:30:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|93
1621528500000|2021-05-20 16:35:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|705
1621528800000|2021-05-20 16:40:00|||||||||1754
1621529100000|2021-05-20 16:45:00|13161.4|13157.4|13159|13155|13162.2|13158.2|13159|13155|1938
1621529400000|2021-05-20 16:50:00|||||||||72
1621529700000|2021-05-20 16:55:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|395
1621530000000|2021-05-20 17:00:00|13155.9|13151.9|13159|13155|13159|13155|13154.3|13150.3|771
1621530300000|2021-05-20 17:05:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|498
1621530600000|2021-05-20 17:10:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|133
1621530900000|2021-05-20 17:15:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|207
1621531200000|2021-05-20 17:20:00|13159|13155|13159|13155|13159|13155|13159|13155|121
1621531500000|2021-05-20 17:25:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13157.5|13153.5|284
1621531800000|2021-05-20 17:30:00|13158.3|13154.3|13159|13155|13159.8|13155.8|13158.3|13154.3|74
1621532100000|2021-05-20 17:35:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|95
1621532400000|2021-05-20 17:40:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|184
1621532700000|2021-05-20 17:45:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|390
1621533000000|2021-05-20 17:50:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13157.5|13153.5|205
1621533300000|2021-05-20 17:55:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|659
1621533600000|2021-05-20 18:00:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|290
1621533900000|2021-05-20 18:05:00|||||||||64
1621534200000|2021-05-20 18:10:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|107
1621534500000|2021-05-20 18:15:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|107
1621534800000|2021-05-20 18:20:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|208
1621535100000|2021-05-20 18:25:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|123
1621535400000|2021-05-20 18:30:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|780
1621535700000|2021-05-20 18:35:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|146
1621536000000|2021-05-20 18:40:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|134
1621536300000|2021-05-20 18:45:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|193
1621536600000|2021-05-20 18:50:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|192
1621536900000|2021-05-20 18:55:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13159|13155|1792
1621537200000|2021-05-20 19:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|442
1621537500000|2021-05-20 19:05:00|||||||||561
1621537800000|2021-05-20 19:10:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|391
1621538100000|2021-05-20 19:15:00|||||||||43
1621538400000|2021-05-20 19:20:00|||||||||45
1621538700000|2021-05-20 19:25:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|460
1621539000000|2021-05-20 19:30:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|344
1621539300000|2021-05-20 19:35:00|||||||||232
1621539600000|2021-05-20 19:40:00|||||||||46
1621539900000|2021-05-20 19:45:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|352
1621540200000|2021-05-20 19:50:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|273
1621540500000|2021-05-20 19:55:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13159|13155|1241
1621540800000|2021-05-20 20:00:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|717
1621541100000|2021-05-20 20:05:00|||||||||153
1621541400000|2021-05-20 20:10:00|13161.4|13157.4|13160.6|13156.6|13161.4|13157.4|13159|13155|66
1621541700000|2021-05-20 20:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|198
1621542000000|2021-05-20 20:20:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|1
1621542300000|2021-05-20 20:25:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|292
1621542600000|2021-05-20 20:30:00|||||||||95
1621542900000|2021-05-20 20:35:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|95
1621543200000|2021-05-20 20:40:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|140
1621543500000|2021-05-20 20:45:00|||||||||17
1621543800000|2021-05-20 20:50:00|13164.5|13160.5|13164.5|13160.5|13165.3|13161.3|13163.7|13159.7|151
1621544100000|2021-05-20 20:55:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|312
1621548000000|2021-05-20 22:00:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13161.4|13157.4|5
1621548300000|2021-05-20 22:05:00|13162.9|13158.9|13162.9|13158.9|13163.7|13159.7|13162.9|13158.9|2
1621548600000|2021-05-20 22:10:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|1
1621549800000|2021-05-20 22:30:00|13162.2|13158.2|13161.4|13157.4|13162.2|13158.2|13161.4|13157.4|0
1621550100000|2021-05-20 22:35:00|13160.6|13156.6|13159.8|13155.8|13160.6|13156.6|13159.8|13155.8|1
1621550400000|2021-05-20 22:40:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1
1621551000000|2021-05-20 22:50:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13159|13155|137
1621551300000|2021-05-20 22:55:00|13159|13155|13159|13155|13159.8|13155.8|13159|13155|5
1621552500000|2021-05-20 23:15:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|8
1621552800000|2021-05-20 23:20:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|575
1621553400000|2021-05-20 23:30:00|13158.3|13154.3|13158.3|13154.3|13159|13155|13157.5|13153.5|47
1621553700000|2021-05-20 23:35:00|13159|13155|13159|13155|13159|13155|13158.3|13154.3|25
1621554300000|2021-05-20 23:45:00|||||||||102
1621554600000|2021-05-20 23:50:00|||||||||1
1621554900000|2021-05-20 23:55:00|||||||||83
1621555200000|2021-05-21 00:00:00|||||||||3
1621555500000|2021-05-21 00:05:00|||||||||5
1621555800000|2021-05-21 00:10:00|||||||||3
1621556100000|2021-05-21 00:15:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|249
1621556400000|2021-05-21 00:20:00|13157.5|13153.5|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|4
1621556700000|2021-05-21 00:25:00|||||||||111
1621557000000|2021-05-21 00:30:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|58
1621557300000|2021-05-21 00:35:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|10
1621557600000|2021-05-21 00:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|7
1621557900000|2021-05-21 00:45:00|||||||||102
1621558200000|2021-05-21 00:50:00|||||||||109
1621558500000|2021-05-21 00:55:00|||||||||133
1621558800000|2021-05-21 01:00:00|13159|13155|13156.7|13152.7|13159|13155|13156.7|13152.7|110
1621559100000|2021-05-21 01:05:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|28
1621559400000|2021-05-21 01:10:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|218
1621559700000|2021-05-21 01:15:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|10
1621560000000|2021-05-21 01:20:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|142
1621560300000|2021-05-21 01:25:00|13158.3|13154.3|13159|13155|13159|13155|13158.3|13154.3|9
1621560600000|2021-05-21 01:30:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|60
1621560900000|2021-05-21 01:35:00|13159|13155|13159|13155|13159|13155|13159|13155|52
1621561200000|2021-05-21 01:40:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|12
1621561500000|2021-05-21 01:45:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|84
1621561800000|2021-05-21 01:50:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|9
1621562100000|2021-05-21 01:55:00|||||||||1
1621562400000|2021-05-21 02:00:00|13159|13155|13159|13155|13159|13155|13159|13155|240
1621562700000|2021-05-21 02:05:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|140
1621563000000|2021-05-21 02:10:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|105
1621563300000|2021-05-21 02:15:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|25
1621563600000|2021-05-21 02:20:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|1
1621563900000|2021-05-21 02:25:00|||||||||502
1621564500000|2021-05-21 02:35:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|435
1621564800000|2021-05-21 02:40:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|394
1621565100000|2021-05-21 02:45:00|13158.3|13154.3|13157.5|13153.5|13158.3|13154.3|13157.5|13153.5|12
1621565400000|2021-05-21 02:50:00|13159|13155|13158.3|13154.3|13159|13155|13157.5|13153.5|29
1621566000000|2021-05-21 03:00:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|9
1621566300000|2021-05-21 03:05:00|13158.3|13154.3|13158.3|13154.3|13158.3|13154.3|13157.5|13153.5|62
1621566600000|2021-05-21 03:10:00|13159|13155|13158.3|13154.3|13159|13155|13158.3|13154.3|17
1621566900000|2021-05-21 03:15:00|13159|13155|13159|13155|13159|13155|13159|13155|0
1621567500000|2021-05-21 03:25:00|||||||||20
1621569000000|2021-05-21 03:50:00|||||||||56
1621569300000|2021-05-21 03:55:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|78
1621569600000|2021-05-21 04:00:00|13159|13155|13159|13155|13159|13155|13159|13155|265
1621569900000|2021-05-21 04:05:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|27
1621570200000|2021-05-21 04:10:00|||||||||36
1621570500000|2021-05-21 04:15:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|123
1621570800000|2021-05-21 04:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|73
1621571100000|2021-05-21 04:25:00|13159.8|13155.8|13159.8|13155.8|13160.6|13156.6|13159|13155|17
1621571400000|2021-05-21 04:30:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|30
1621571700000|2021-05-21 04:35:00|||||||||11
1621572000000|2021-05-21 04:40:00|13159|13155|13159|13155|13159|13155|13159|13155|194
1621572600000|2021-05-21 04:50:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|140
1621573200000|2021-05-21 05:00:00|||||||||50
1621573500000|2021-05-21 05:05:00|||||||||150
1621573800000|2021-05-21 05:10:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|2131
1621574100000|2021-05-21 05:15:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|2235
1621574400000|2021-05-21 05:20:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|256
1621574700000|2021-05-21 05:25:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|183
1621575000000|2021-05-21 05:30:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|153
1621575300000|2021-05-21 05:35:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|19
1621575600000|2021-05-21 05:40:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|53
1621575900000|2021-05-21 05:45:00|13159|13155|13159|13155|13159|13155|13159|13155|24
1621576200000|2021-05-21 05:50:00|13159.8|13155.8|13159.8|13155.8|13160.6|13156.6|13159|13155|8
1621576500000|2021-05-21 05:55:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|433
1621576800000|2021-05-21 06:00:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|601
1621577100000|2021-05-21 06:05:00|13158.3|13154.3|13155.9|13151.9|13158.3|13154.3|13155.9|13151.9|210
1621577400000|2021-05-21 06:10:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|206
1621577700000|2021-05-21 06:15:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|161
1621578000000|2021-05-21 06:20:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|140
1621578300000|2021-05-21 06:25:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|506
1621578600000|2021-05-21 06:30:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|349
1621578900000|2021-05-21 06:35:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13159|13155|667
1621579200000|2021-05-21 06:40:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|480
1621579500000|2021-05-21 06:45:00|13159.8|13155.8|13163.7|13159.7|13163.7|13159.7|13159|13155|320
1621579800000|2021-05-21 06:50:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|336
1621580100000|2021-05-21 06:55:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|344
1621580400000|2021-05-21 07:00:00|13159.8|13155.8|13160.6|13156.6|13161.4|13157.4|13159|13155|320
1621580700000|2021-05-21 07:05:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13157.5|13153.5|1953
1621581000000|2021-05-21 07:10:00|13159.8|13155.8|13159.8|13155.8|13160.6|13156.6|13159|13155|329
1621581300000|2021-05-21 07:15:00|13159|13155|13157.5|13153.5|13159|13155|13152.8|13148.8|746
1621581600000|2021-05-21 07:20:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|546
1621581900000|2021-05-21 07:25:00|13158.3|13154.3|13159|13155|13160.6|13156.6|13157.5|13153.5|259
1621582200000|2021-05-21 07:30:00|13159.8|13155.8|13165.3|13161.3|13166.1|13162.1|13159.8|13155.8|708
1621582500000|2021-05-21 07:35:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13165.3|13161.3|554
1621582800000|2021-05-21 07:40:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|506
1621583100000|2021-05-21 07:45:00|13169.2|13165.2|13168.4|13164.4|13170|13166|13167.6|13163.6|486
1621583400000|2021-05-21 07:50:00|13169.2|13165.2|13168.4|13164.4|13170|13166|13166.8|13162.8|705
1621583700000|2021-05-21 07:55:00|13167.6|13163.6|13165.3|13161.3|13167.6|13163.6|13165.3|13161.3|247
1621584000000|2021-05-21 08:00:00|13163.7|13159.7|13168.4|13164.4|13170|13166|13163.7|13159.7|5316
1621584300000|2021-05-21 08:05:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|2541
1621584600000|2021-05-21 08:10:00|13169.2|13165.2|13168.4|13164.4|13169.2|13165.2|13168.4|13164.4|263
1621584900000|2021-05-21 08:15:00|13169.2|13165.2|13170|13166|13171.5|13167.5|13168.4|13164.4|371
1621585200000|2021-05-21 08:20:00|13169.2|13165.2|13170|13166|13170|13166|13168.4|13164.4|805
1621585500000|2021-05-21 08:25:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|651
1621585800000|2021-05-21 08:30:00|13167.6|13163.6|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|770
1621586100000|2021-05-21 08:35:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|267
1621586400000|2021-05-21 08:40:00|13166.1|13162.1|13163.7|13159.7|13166.1|13162.1|13163.7|13159.7|735
1621586700000|2021-05-21 08:45:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|361
1621587000000|2021-05-21 08:50:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|375
1621587300000|2021-05-21 08:55:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|459
1621587600000|2021-05-21 09:00:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|278
1621587900000|2021-05-21 09:05:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|772
1621588200000|2021-05-21 09:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|664
1621588500000|2021-05-21 09:15:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|169
1621588800000|2021-05-21 09:20:00|13166.1|13162.1|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|411
1621589100000|2021-05-21 09:25:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|355
1621589400000|2021-05-21 09:30:00|||||||||216
1621589700000|2021-05-21 09:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|368
1621590000000|2021-05-21 09:40:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|236
1621590300000|2021-05-21 09:45:00|13166.1|13162.1|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|435
1621590600000|2021-05-21 09:50:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|276
1621590900000|2021-05-21 09:55:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|516
1621591200000|2021-05-21 10:00:00|13159.8|13155.8|13155.9|13151.9|13159.8|13155.8|13155.9|13151.9|503
1621591500000|2021-05-21 10:05:00|13156.7|13152.7|13157.5|13153.5|13157.5|13153.5|13156.7|13152.7|2526
1621591800000|2021-05-21 10:10:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|420
1621592100000|2021-05-21 10:15:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|794
1621592400000|2021-05-21 10:20:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|358
1621592700000|2021-05-21 10:25:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|1343
1621593000000|2021-05-21 10:30:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|375
1621593300000|2021-05-21 10:35:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|525
1621593600000|2021-05-21 10:40:00|13158.3|13154.3|13159|13155|13159|13155|13157.5|13153.5|251
1621593900000|2021-05-21 10:45:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|1121
1621594200000|2021-05-21 10:50:00|13158.3|13154.3|13159|13155|13159|13155|13158.3|13154.3|195
1621594500000|2021-05-21 10:55:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13159|13155|447
1621594800000|2021-05-21 11:00:00|13159.8|13155.8|13159|13155|13159.8|13155.8|13159|13155|677
1621595100000|2021-05-21 11:05:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|4200
1621595400000|2021-05-21 11:10:00|13159.8|13155.8|13162.2|13158.2|13162.2|13158.2|13159|13155|342
1621595700000|2021-05-21 11:15:00|13162.9|13158.9|13162.2|13158.2|13162.9|13158.9|13162.2|13158.2|289
1621596000000|2021-05-21 11:20:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|5849
1621596300000|2021-05-21 11:25:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|511
1621596600000|2021-05-21 11:30:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|670
1621596900000|2021-05-21 11:35:00|13166.1|13162.1|13163.7|13159.7|13166.1|13162.1|13162.2|13158.2|498
1621597200000|2021-05-21 11:40:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|551
1621597500000|2021-05-21 11:45:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|487
1621597800000|2021-05-21 11:50:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|894
1621598100000|2021-05-21 11:55:00|13164.5|13160.5|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|2582
1621598400000|2021-05-21 12:00:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|538
1621598700000|2021-05-21 12:05:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|974
1621599000000|2021-05-21 12:10:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13164.5|13160.5|1156
1621599300000|2021-05-21 12:15:00|13166.8|13162.8|13170|13166|13170|13166|13165.3|13161.3|851
1621599600000|2021-05-21 12:20:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|660
1621599900000|2021-05-21 12:25:00|13169.2|13165.2|13170|13166|13170|13166|13169.2|13165.2|1074
1621600200000|2021-05-21 12:30:00|13168.4|13164.4|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|4565
1621600500000|2021-05-21 12:35:00|13172.3|13168.3|13170|13166|13173.1|13169.1|13170|13166|624
1621600800000|2021-05-21 12:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|821
1621601100000|2021-05-21 12:45:00|13170.8|13166.8|13170.8|13166.8|13171.5|13167.5|13170|13166|1207
1621601400000|2021-05-21 12:50:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|17160
1621601700000|2021-05-21 12:55:00|13170.8|13166.8|13173.1|13169.1|13173.9|13169.9|13170.8|13166.8|877
1621602000000|2021-05-21 13:00:00|13173.9|13169.9|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|20607
1621602300000|2021-05-21 13:05:00|13175.4|13171.4|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|4313
1621602600000|2021-05-21 13:10:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1968
1621602900000|2021-05-21 13:15:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|1307
1621603200000|2021-05-21 13:20:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|1170
1621603500000|2021-05-21 13:25:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|2568
1621603800000|2021-05-21 13:30:00|13174.7|13170.7|13172.3|13168.3|13174.7|13170.7|13171.5|13167.5|3107
1621604100000|2021-05-21 13:35:00|13171.5|13167.5|13174.7|13170.7|13176.2|13172.2|13171.5|13167.5|1803
1621604400000|2021-05-21 13:40:00|13176.2|13172.2|13171.5|13167.5|13176.2|13172.2|13171.5|13167.5|2269
1621604700000|2021-05-21 13:45:00|13170.8|13166.8|13163.7|13159.7|13171.5|13167.5|13163.7|13159.7|14306
1621605000000|2021-05-21 13:50:00|13162.2|13158.2|13159|13155|13163.7|13159.7|13157.5|13153.5|11611
1621605300000|2021-05-21 13:55:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|4480
1621605600000|2021-05-21 14:00:00|13162.2|13158.2|13159|13155|13165.3|13161.3|13159|13155|5384
1621605900000|2021-05-21 14:05:00|13160.6|13156.6|13158.3|13154.3|13162.2|13158.2|13157.5|13153.5|2424
1621606200000|2021-05-21 14:10:00|13157.5|13153.5|13154.3|13150.3|13159|13155|13154.3|13150.3|1952
1621606500000|2021-05-21 14:15:00|13155.9|13151.9|13155.9|13151.9|13159|13155|13154.3|13150.3|1990
1621606800000|2021-05-21 14:20:00|13155.1|13151.1|13154.3|13150.3|13157.5|13153.5|13152.8|13148.8|11368
1621607100000|2021-05-21 14:25:00|13152.8|13148.8|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|6149
1621607400000|2021-05-21 14:30:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|2748
1621607700000|2021-05-21 14:35:00|13155.1|13151.1|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|1818
1621608000000|2021-05-21 14:40:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|888
1621608300000|2021-05-21 14:45:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13154.3|13150.3|15631
1621608600000|2021-05-21 14:50:00|13155.9|13151.9|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1068
1621608900000|2021-05-21 14:55:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|840
1621609200000|2021-05-21 15:00:00|13154.3|13150.3|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1259
1621609500000|2021-05-21 15:05:00|13157.5|13153.5|13157.5|13153.5|13158.3|13154.3|13155.9|13151.9|754
1621609800000|2021-05-21 15:10:00|13158.3|13154.3|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|2440
1621610100000|2021-05-21 15:15:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13159|13155|958
1621610400000|2021-05-21 15:20:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2850
1621610700000|2021-05-21 15:25:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|695
1621611000000|2021-05-21 15:30:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|754
1621611300000|2021-05-21 15:35:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|887
1621611600000|2021-05-21 15:40:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|40052
1621611900000|2021-05-21 15:45:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|14131
1621612200000|2021-05-21 15:50:00|13161.4|13157.4|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|2240
1621612500000|2021-05-21 15:55:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2951
1621612800000|2021-05-21 16:00:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1202
1621613100000|2021-05-21 16:05:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13160.6|13156.6|1683
1621613400000|2021-05-21 16:10:00|13160.6|13156.6|13159|13155|13162.2|13158.2|13157.5|13153.5|1861
1621613700000|2021-05-21 16:15:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|553
1621614000000|2021-05-21 16:20:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|5897
1621614300000|2021-05-21 16:25:00|||||||||1158
1621614600000|2021-05-21 16:30:00|13159.8|13155.8|13157.5|13153.5|13159.8|13155.8|13157.5|13153.5|628
1621614900000|2021-05-21 16:35:00|13158.3|13154.3|13159|13155|13160.6|13156.6|13158.3|13154.3|5739
1621615200000|2021-05-21 16:40:00|13159.8|13155.8|13160.6|13156.6|13162.2|13158.2|13159|13155|6340
1621615500000|2021-05-21 16:45:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|2827
1621615800000|2021-05-21 16:50:00|||||||||635
1621616100000|2021-05-21 16:55:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|2324
1621616400000|2021-05-21 17:00:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13159|13155|1668
1621616700000|2021-05-21 17:05:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1049
1621617000000|2021-05-21 17:10:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1050
1621617300000|2021-05-21 17:15:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|672
1621617600000|2021-05-21 17:20:00|||||||||669
1621617900000|2021-05-21 17:25:00|||||||||2747
1621618200000|2021-05-21 17:30:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|977
1621618500000|2021-05-21 17:35:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13159|13155|1495
1621618800000|2021-05-21 17:40:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|3058
1621619100000|2021-05-21 17:45:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|740
1621619400000|2021-05-21 17:50:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|883
1621619700000|2021-05-21 17:55:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|929
1621620000000|2021-05-21 18:00:00|||||||||836
1621620300000|2021-05-21 18:05:00|||||||||619
1621620600000|2021-05-21 18:10:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|5745
1621620900000|2021-05-21 18:15:00|13159|13155|13159|13155|13159|13155|13159|13155|644
1621621200000|2021-05-21 18:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1356
1621621500000|2021-05-21 18:25:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1312
1621621800000|2021-05-21 18:30:00|13159|13155|13159|13155|13159|13155|13159|13155|449
1621622100000|2021-05-21 18:35:00|||||||||955
1621622400000|2021-05-21 18:40:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|1098
1621622700000|2021-05-21 18:45:00|||||||||3234
1621623000000|2021-05-21 18:50:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|3021
1621623300000|2021-05-21 18:55:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|4806
1621623600000|2021-05-21 19:00:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|2906
1621623900000|2021-05-21 19:05:00|13159|13155|13159|13155|13159|13155|13159|13155|950
1621624200000|2021-05-21 19:10:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13157.5|13153.5|2815
1621624500000|2021-05-21 19:15:00|||||||||545
1621624800000|2021-05-21 19:20:00|||||||||962
1621625100000|2021-05-21 19:25:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|642
1621625400000|2021-05-21 19:30:00|13159|13155|13159|13155|13159|13155|13159|13155|492
1621625700000|2021-05-21 19:35:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|4933
1621626000000|2021-05-21 19:40:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|751
1621626300000|2021-05-21 19:45:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|2615
1621626600000|2021-05-21 19:50:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|912
1621626900000|2021-05-21 19:55:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13159|13155|1119
1621627200000|2021-05-21 20:00:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1645
1621627500000|2021-05-21 20:05:00|||||||||80
1621627800000|2021-05-21 20:10:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159.8|13155.8|121
1621628100000|2021-05-21 20:15:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|500
1621628400000|2021-05-21 20:20:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|401
1621628700000|2021-05-21 20:25:00|||||||||60
1621629000000|2021-05-21 20:30:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|135
1621629300000|2021-05-21 20:35:00|||||||||36
1621629600000|2021-05-21 20:40:00|||||||||37
1621629900000|2021-05-21 20:45:00|||||||||48
1621630200000|2021-05-21 20:50:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1683
1621630500000|2021-05-21 20:55:00|||||||||2900
1621807200000|2021-05-23 22:00:00|13166.1|13162.1|13162.9|13158.9|13166.8|13162.8|13162.9|13158.9|92
1621807500000|2021-05-23 22:05:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|190
1621807800000|2021-05-23 22:10:00|||||||||1
1621808100000|2021-05-23 22:15:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|31
1621809600000|2021-05-23 22:40:00|||||||||13
1621809900000|2021-05-23 22:45:00|||||||||9
1621810200000|2021-05-23 22:50:00|||||||||1
1621810500000|2021-05-23 22:55:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|5
1621811100000|2021-05-23 23:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|15
1621811400000|2021-05-23 23:10:00|||||||||2
1621812000000|2021-05-23 23:20:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|81
1621812900000|2021-05-23 23:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|111
1621813200000|2021-05-23 23:40:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|96
1621813800000|2021-05-23 23:50:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|50
1621814100000|2021-05-23 23:55:00|||||||||38
1621814400000|2021-05-24 00:00:00|13163.7|13159.7|13162.2|13158.2|13164.5|13160.5|13162.2|13158.2|137
1621814700000|2021-05-24 00:05:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|655
1621815000000|2021-05-24 00:10:00|13162.2|13158.2|13162.9|13158.9|13163.7|13159.7|13162.2|13158.2|68
1621815300000|2021-05-24 00:15:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|75
1621815600000|2021-05-24 00:20:00|13160.6|13156.6|13161.4|13157.4|13162.2|13158.2|13160.6|13156.6|45
1621815900000|2021-05-24 00:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|20
1621816200000|2021-05-24 00:30:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|58
1621816500000|2021-05-24 00:35:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|42
1621816800000|2021-05-24 00:40:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|79
1621817100000|2021-05-24 00:45:00|||||||||20
1621817400000|2021-05-24 00:50:00|||||||||30
1621817700000|2021-05-24 00:55:00|13159.8|13155.8|13160.6|13156.6|13160.6|13156.6|13159|13155|1456
1621818000000|2021-05-24 01:00:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|5652
1621818300000|2021-05-24 01:05:00|||||||||136
1621818600000|2021-05-24 01:10:00|||||||||20
1621818900000|2021-05-24 01:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|121
1621819200000|2021-05-24 01:20:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|307
1621819500000|2021-05-24 01:25:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|75
1621819800000|2021-05-24 01:30:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|43
1621820100000|2021-05-24 01:35:00|||||||||20
1621820400000|2021-05-24 01:40:00|||||||||40
1621820700000|2021-05-24 01:45:00|||||||||387
1621821000000|2021-05-24 01:50:00|||||||||107
1621821300000|2021-05-24 01:55:00|||||||||114
1621821600000|2021-05-24 02:00:00|||||||||134
1621821900000|2021-05-24 02:05:00|||||||||48
1621822200000|2021-05-24 02:10:00|||||||||375
1621822500000|2021-05-24 02:15:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|52
1621822800000|2021-05-24 02:20:00|||||||||414
1621823100000|2021-05-24 02:25:00|||||||||39
1621823400000|2021-05-24 02:30:00|||||||||19
1621823700000|2021-05-24 02:35:00|||||||||47
1621824000000|2021-05-24 02:40:00|||||||||2594
1621824300000|2021-05-24 02:45:00|||||||||203
1621824600000|2021-05-24 02:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|201
1621824900000|2021-05-24 02:55:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|42
1621825200000|2021-05-24 03:00:00|||||||||40
1621825500000|2021-05-24 03:05:00|||||||||88
1621825800000|2021-05-24 03:10:00|||||||||1416
1621826100000|2021-05-24 03:15:00|||||||||288
1621826400000|2021-05-24 03:20:00|||||||||150
1621826700000|2021-05-24 03:25:00|||||||||40
1621827000000|2021-05-24 03:30:00|||||||||51
1621827300000|2021-05-24 03:35:00|||||||||73
1621827600000|2021-05-24 03:40:00|||||||||99
1621827900000|2021-05-24 03:45:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|126
1621828200000|2021-05-24 03:50:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|54
1621828500000|2021-05-24 03:55:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|38
1621828800000|2021-05-24 04:00:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|78
1621829100000|2021-05-24 04:05:00|13161.4|13157.4|13160.6|13156.6|13161.4|13157.4|13160.6|13156.6|61
1621829400000|2021-05-24 04:10:00|||||||||47
1621829700000|2021-05-24 04:15:00|||||||||31
1621830000000|2021-05-24 04:20:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1805
1621830300000|2021-05-24 04:25:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|359
1621830600000|2021-05-24 04:30:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|97
1621830900000|2021-05-24 04:35:00|||||||||38
1621831200000|2021-05-24 04:40:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|74
1621831500000|2021-05-24 04:45:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|90
1621831800000|2021-05-24 04:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|124
1621832100000|2021-05-24 04:55:00|||||||||165
1621832400000|2021-05-24 05:00:00|||||||||41
1621832700000|2021-05-24 05:05:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|1044
1621833000000|2021-05-24 05:10:00|||||||||53
1621833300000|2021-05-24 05:15:00|||||||||241
1621833600000|2021-05-24 05:20:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|137
1621833900000|2021-05-24 05:25:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|248
1621834200000|2021-05-24 05:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2946
1621834500000|2021-05-24 05:35:00|13162.2|13158.2|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|307
1621834800000|2021-05-24 05:40:00|||||||||45
1621835100000|2021-05-24 05:45:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|308
1621835400000|2021-05-24 05:50:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|207
1621835700000|2021-05-24 05:55:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1739
1621836000000|2021-05-24 06:00:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2113
1621836300000|2021-05-24 06:05:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|579
1621836600000|2021-05-24 06:10:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13166.1|13162.1|555
1621836900000|2021-05-24 06:15:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|5049
1621837200000|2021-05-24 06:20:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|249
1621837500000|2021-05-24 06:25:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|559
1621837800000|2021-05-24 06:30:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|292
1621838100000|2021-05-24 06:35:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|130
1621838400000|2021-05-24 06:40:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|337
1621838700000|2021-05-24 06:45:00|13164.5|13160.5|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|573
1621839000000|2021-05-24 06:50:00|13166.8|13162.8|13166.1|13162.1|13166.8|13162.8|13165.3|13161.3|168
1621839300000|2021-05-24 06:55:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|759
1621839600000|2021-05-24 07:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|181
1621839900000|2021-05-24 07:05:00|13166.1|13162.1|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|1472
1621840200000|2021-05-24 07:10:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|453
1621840500000|2021-05-24 07:15:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|975
1621840800000|2021-05-24 07:20:00|||||||||205
1621841100000|2021-05-24 07:25:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2537
1621841400000|2021-05-24 07:30:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|616
1621841700000|2021-05-24 07:35:00|13166.1|13162.1|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|850
1621842000000|2021-05-24 07:40:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|638
1621842300000|2021-05-24 07:45:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2448
1621842600000|2021-05-24 07:50:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1362
1621842900000|2021-05-24 07:55:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|639
1621843200000|2021-05-24 08:00:00|13165.3|13161.3|13165.3|13161.3|13166.1|13162.1|13165.3|13161.3|10460
1621843500000|2021-05-24 08:05:00|||||||||380
1621843800000|2021-05-24 08:10:00|||||||||7754
1621844100000|2021-05-24 08:15:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1185
1621844400000|2021-05-24 08:20:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|548
1621844700000|2021-05-24 08:25:00|||||||||697
1621845000000|2021-05-24 08:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|17317
1621845300000|2021-05-24 08:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|3512
1621845600000|2021-05-24 08:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|166
1621845900000|2021-05-24 08:45:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|4618
1621846200000|2021-05-24 08:50:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1857
1621846500000|2021-05-24 08:55:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13161.4|13157.4|575
1621846800000|2021-05-24 09:00:00|13160.6|13156.6|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|3266
1621847100000|2021-05-24 09:05:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|196
1621847400000|2021-05-24 09:10:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1216
1621847700000|2021-05-24 09:15:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|267
1621848000000|2021-05-24 09:20:00|||||||||1181
1621848300000|2021-05-24 09:25:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|5121
1621848600000|2021-05-24 09:30:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|2872
1621848900000|2021-05-24 09:35:00|||||||||1536
1621849200000|2021-05-24 09:40:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.9|13158.9|644
1621849500000|2021-05-24 09:45:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|564
1621849800000|2021-05-24 09:50:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1605
1621850100000|2021-05-24 09:55:00|||||||||199
1621850400000|2021-05-24 10:00:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1333
1621850700000|2021-05-24 10:05:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|131
1621851000000|2021-05-24 10:10:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|4125
1621851300000|2021-05-24 10:15:00|13167.6|13163.6|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|180
1621851600000|2021-05-24 10:20:00|||||||||590
1621851900000|2021-05-24 10:25:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|1292
1621852200000|2021-05-24 10:30:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|10431
1621852500000|2021-05-24 10:35:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|11838
1621852800000|2021-05-24 10:40:00|13167.6|13163.6|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1146
1621853100000|2021-05-24 10:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|6335
1621853400000|2021-05-24 10:50:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1645
1621853700000|2021-05-24 10:55:00|13169.2|13165.2|13168.4|13164.4|13170|13166|13168.4|13164.4|6066
1621854000000|2021-05-24 11:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1338
1621854300000|2021-05-24 11:05:00|13167.6|13163.6|13168.4|13164.4|13168.4|13164.4|13167.6|13163.6|387
1621854600000|2021-05-24 11:10:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|377
1621854900000|2021-05-24 11:15:00|||||||||285
1621855200000|2021-05-24 11:20:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|325
1621855500000|2021-05-24 11:25:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|96
1621855800000|2021-05-24 11:30:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|1245
1621856100000|2021-05-24 11:35:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|149
1621856400000|2021-05-24 11:40:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1206
1621856700000|2021-05-24 11:45:00|||||||||86
1621857000000|2021-05-24 11:50:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1601
1621857300000|2021-05-24 11:55:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|484
1621857600000|2021-05-24 12:00:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|4218
1621857900000|2021-05-24 12:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|220
1621858200000|2021-05-24 12:10:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2918
1621858500000|2021-05-24 12:15:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|2649
1621858800000|2021-05-24 12:20:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|24017
1621859100000|2021-05-24 12:25:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2800
1621859400000|2021-05-24 12:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|2589
1621859700000|2021-05-24 12:35:00|13170.8|13166.8|13171.5|13167.5|13173.1|13169.1|13170|13166|3126
1621860000000|2021-05-24 12:40:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|14215
1621860300000|2021-05-24 12:45:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2518
1621860600000|2021-05-24 12:50:00|13172.3|13168.3|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2768
1621860900000|2021-05-24 12:55:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|3051
1621861200000|2021-05-24 13:00:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|779
1621861500000|2021-05-24 13:05:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|2704
1621861800000|2021-05-24 13:10:00|13167.6|13163.6|13168.4|13164.4|13170|13166|13166.8|13162.8|1788
1621862100000|2021-05-24 13:15:00|13170|13166|13165.3|13161.3|13170|13166|13163.7|13159.7|1946
1621862400000|2021-05-24 13:20:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|4340
1621862700000|2021-05-24 13:25:00|13165.3|13161.3|13168.4|13164.4|13171.5|13167.5|13163.7|13159.7|4333
1621863000000|2021-05-24 13:30:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2417
1621863300000|2021-05-24 13:35:00|13165.3|13161.3|13170|13166|13170|13166|13165.3|13161.3|2552
1621863600000|2021-05-24 13:40:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|2756
1621863900000|2021-05-24 13:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1202
1621864200000|2021-05-24 13:50:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|2593
1621864500000|2021-05-24 13:55:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|903
1621864800000|2021-05-24 14:00:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|15396
1621865100000|2021-05-24 14:05:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|3155
1621865400000|2021-05-24 14:10:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|5416
1621865700000|2021-05-24 14:15:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|3293
1621866000000|2021-05-24 14:20:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|3659
1621866300000|2021-05-24 14:25:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|2408
1621866600000|2021-05-24 14:30:00|13172.3|13168.3|13174.7|13170.7|13174.7|13170.7|13172.3|13168.3|5708
1621866900000|2021-05-24 14:35:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|5971
1621867200000|2021-05-24 14:40:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|711
1621867500000|2021-05-24 14:45:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|45920
1621867800000|2021-05-24 14:50:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|8208
1621868100000|2021-05-24 14:55:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|5491
1621868400000|2021-05-24 15:00:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|6969
1621868700000|2021-05-24 15:05:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|4662
1621869000000|2021-05-24 15:10:00|13180.1|13176.1|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|11142
1621869300000|2021-05-24 15:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|6231
1621869600000|2021-05-24 15:20:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|2324
1621869900000|2021-05-24 15:25:00|13178.6|13174.6|13177.8|13173.8|13178.6|13174.6|13177.8|13173.8|7724
1621870200000|2021-05-24 15:30:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|4695
1621870500000|2021-05-24 15:35:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13177.8|13173.8|3885
1621870800000|2021-05-24 15:40:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|44408
1621871100000|2021-05-24 15:45:00|13178.6|13174.6|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|3914
1621871400000|2021-05-24 15:50:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|2706
1621871700000|2021-05-24 15:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2737
1621872000000|2021-05-24 16:00:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|2766
1621872300000|2021-05-24 16:05:00|13177|13173|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|1214
1621872600000|2021-05-24 16:10:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2861
1621872900000|2021-05-24 16:15:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2006
1621873200000|2021-05-24 16:20:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1483
1621873500000|2021-05-24 16:25:00|13177|13173|13176.2|13172.2|13177|13173|13174.7|13170.7|1640
1621873800000|2021-05-24 16:30:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1871
1621874100000|2021-05-24 16:35:00|||||||||616
1621874400000|2021-05-24 16:40:00|||||||||1358
1621874700000|2021-05-24 16:45:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2954
1621875000000|2021-05-24 16:50:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|11358
1621875300000|2021-05-24 16:55:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|782
1621875600000|2021-05-24 17:00:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1828
1621875900000|2021-05-24 17:05:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.9|13169.9|2836
1621876200000|2021-05-24 17:10:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|4216
1621876500000|2021-05-24 17:15:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|888
1621876800000|2021-05-24 17:20:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|7916
1621877100000|2021-05-24 17:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2331
1621877400000|2021-05-24 17:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|6698
1621877700000|2021-05-24 17:35:00|||||||||1480
1621878000000|2021-05-24 17:40:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|3863
1621878300000|2021-05-24 17:45:00|||||||||979
1621878600000|2021-05-24 17:50:00|13175.4|13171.4|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|5601
1621878900000|2021-05-24 17:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1326
1621879200000|2021-05-24 18:00:00|||||||||5187
1621879500000|2021-05-24 18:05:00|||||||||32217
1621879800000|2021-05-24 18:10:00|||||||||1070
1621880100000|2021-05-24 18:15:00|||||||||4409
1621880400000|2021-05-24 18:20:00|||||||||2101
1621880700000|2021-05-24 18:25:00|||||||||5393
1621881000000|2021-05-24 18:30:00|13175.4|13171.4|13174.7|13170.7|13175.4|13171.4|13174.7|13170.7|2842
1621881300000|2021-05-24 18:35:00|||||||||6265
1621881600000|2021-05-24 18:40:00|||||||||9445
1621881900000|2021-05-24 18:45:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|5793
1621882200000|2021-05-24 18:50:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|6576
1621882500000|2021-05-24 18:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|11477
1621882800000|2021-05-24 19:00:00|||||||||20884
1621883100000|2021-05-24 19:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|16884
1621883400000|2021-05-24 19:10:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|13352
1621883700000|2021-05-24 19:15:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|7435
1621884000000|2021-05-24 19:20:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|42375
1621884300000|2021-05-24 19:25:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|3431
1621884600000|2021-05-24 19:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|31522
1621884900000|2021-05-24 19:35:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|4101
1621885200000|2021-05-24 19:40:00|13175.4|13171.4|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|7315
1621885500000|2021-05-24 19:45:00|13175.4|13171.4|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3202
1621885800000|2021-05-24 19:50:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|2371
1621886100000|2021-05-24 19:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|4910
1621886400000|2021-05-24 20:00:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|12529
1621886700000|2021-05-24 20:05:00|||||||||35652
1621887000000|2021-05-24 20:10:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|12390
1621887300000|2021-05-24 20:15:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|23912
1621887600000|2021-05-24 20:20:00|13177|13173|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|24110
1621887900000|2021-05-24 20:25:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|6919
1621888200000|2021-05-24 20:30:00|||||||||149303
1621888500000|2021-05-24 20:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|8678
1621888800000|2021-05-24 20:40:00|||||||||155389
1621889100000|2021-05-24 20:45:00|||||||||127
1621889400000|2021-05-24 20:50:00|||||||||979
1621889700000|2021-05-24 20:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1179
1621893600000|2021-05-24 22:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|4
1621894200000|2021-05-24 22:10:00|||||||||5
1621894500000|2021-05-24 22:15:00|||||||||1
1621894800000|2021-05-24 22:20:00|||||||||1035
1621895400000|2021-05-24 22:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|415
1621895700000|2021-05-24 22:35:00|||||||||4
1621896000000|2021-05-24 22:40:00|||||||||8
1621896300000|2021-05-24 22:45:00|||||||||108
1621896600000|2021-05-24 22:50:00|||||||||6
1621896900000|2021-05-24 22:55:00|||||||||6
1621897200000|2021-05-24 23:00:00|||||||||93
1621897500000|2021-05-24 23:05:00|||||||||5
1621898100000|2021-05-24 23:15:00|||||||||203
1621898700000|2021-05-24 23:25:00|||||||||185
1621899000000|2021-05-24 23:30:00|13175.4|13171.4|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|1380
1621899300000|2021-05-24 23:35:00|||||||||22
1621899600000|2021-05-24 23:40:00|||||||||29
1621899900000|2021-05-24 23:45:00|||||||||463
1621900200000|2021-05-24 23:50:00|||||||||22
1621900500000|2021-05-24 23:55:00|||||||||972
1621900800000|2021-05-25 00:00:00|||||||||248
1621901100000|2021-05-25 00:05:00|||||||||126
1621901400000|2021-05-25 00:10:00|||||||||26
1621901700000|2021-05-25 00:15:00|||||||||25
1621902000000|2021-05-25 00:20:00|||||||||47
1621902300000|2021-05-25 00:25:00|||||||||30
1621902600000|2021-05-25 00:30:00|||||||||137
1621902900000|2021-05-25 00:35:00|||||||||81
1621903200000|2021-05-25 00:40:00|||||||||40
1621903500000|2021-05-25 00:45:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|807
1621903800000|2021-05-25 00:50:00|13177|13173|13176.2|13172.2|13177|13173|13176.2|13172.2|38
1621904100000|2021-05-25 00:55:00|||||||||34
1621904400000|2021-05-25 01:00:00|13177.8|13173.8|13177|13173|13177.8|13173.8|13177|13173|5658
1621904700000|2021-05-25 01:05:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|93
1621905000000|2021-05-25 01:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|345
1621905300000|2021-05-25 01:15:00|||||||||598
1621905600000|2021-05-25 01:20:00|||||||||522
1621905900000|2021-05-25 01:25:00|||||||||133
1621906200000|2021-05-25 01:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|395
1621906500000|2021-05-25 01:35:00|||||||||134
1621906800000|2021-05-25 01:40:00|||||||||16797
1621907100000|2021-05-25 01:45:00|||||||||118
1621907400000|2021-05-25 01:50:00|||||||||128
1621907700000|2021-05-25 01:55:00|||||||||621
1621908000000|2021-05-25 02:00:00|||||||||158
1621908300000|2021-05-25 02:05:00|||||||||233
1621908600000|2021-05-25 02:10:00|||||||||159
1621908900000|2021-05-25 02:15:00|||||||||389
1621909200000|2021-05-25 02:20:00|||||||||726
1621909500000|2021-05-25 02:25:00|||||||||332
1621909800000|2021-05-25 02:30:00|||||||||117
1621910100000|2021-05-25 02:35:00|||||||||323
1621910400000|2021-05-25 02:40:00|||||||||110
1621910700000|2021-05-25 02:45:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|197
1621911000000|2021-05-25 02:50:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|129
1621911300000|2021-05-25 02:55:00|||||||||107
1621911600000|2021-05-25 03:00:00|||||||||102
1621911900000|2021-05-25 03:05:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|792
1621912200000|2021-05-25 03:10:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|421
1621912500000|2021-05-25 03:15:00|||||||||860
1621912800000|2021-05-25 03:20:00|||||||||675
1621913100000|2021-05-25 03:25:00|||||||||44
1621913400000|2021-05-25 03:30:00|||||||||845
1621913700000|2021-05-25 03:35:00|||||||||340
1621914000000|2021-05-25 03:40:00|||||||||3594
1621914300000|2021-05-25 03:45:00|||||||||216
1621914600000|2021-05-25 03:50:00|13174.7|13170.7|13175.4|13171.4|13176.2|13172.2|13174.7|13170.7|116
1621914900000|2021-05-25 03:55:00|13176.2|13172.2|13175.4|13171.4|13176.2|13172.2|13175.4|13171.4|197
1621915200000|2021-05-25 04:00:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|381
1621915500000|2021-05-25 04:05:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13174.7|13170.7|68
1621915800000|2021-05-25 04:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|232
1621916100000|2021-05-25 04:15:00|13175.4|13171.4|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|112
1621916400000|2021-05-25 04:20:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|539
1621916700000|2021-05-25 04:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|112
1621917000000|2021-05-25 04:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|3253
1621917300000|2021-05-25 04:35:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|6620
1621917600000|2021-05-25 04:40:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1237
1621917900000|2021-05-25 04:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|183
1621918200000|2021-05-25 04:50:00|13176.2|13172.2|13177|13173|13177.8|13173.8|13176.2|13172.2|325
1621918500000|2021-05-25 04:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|103
1621918800000|2021-05-25 05:00:00|||||||||1131
1621919100000|2021-05-25 05:05:00|13177|13173|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|349
1621919400000|2021-05-25 05:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|512
1621919700000|2021-05-25 05:15:00|||||||||37
1621920000000|2021-05-25 05:20:00|||||||||132
1621920300000|2021-05-25 05:25:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|304
1621920600000|2021-05-25 05:30:00|||||||||130
1621920900000|2021-05-25 05:35:00|||||||||115
1621921200000|2021-05-25 05:40:00|||||||||102
1621921500000|2021-05-25 05:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|446
1621921800000|2021-05-25 05:50:00|||||||||3087
1621922100000|2021-05-25 05:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|5715
1621922400000|2021-05-25 06:00:00|13180.1|13176.1|13179.3|13175.3|13180.1|13176.1|13179.3|13175.3|392
1621922700000|2021-05-25 06:05:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1610
1621923000000|2021-05-25 06:10:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|16341
1621923300000|2021-05-25 06:15:00|||||||||4178
1621923600000|2021-05-25 06:20:00|13179.3|13175.3|13178.6|13174.6|13179.3|13175.3|13177.8|13173.8|708
1621923900000|2021-05-25 06:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1141
1621924200000|2021-05-25 06:30:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1164
1621924500000|2021-05-25 06:35:00|13180.1|13176.1|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|1807
1621924800000|2021-05-25 06:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|820
1621925100000|2021-05-25 06:45:00|13181.7|13177.7|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3092
1621925400000|2021-05-25 06:50:00|||||||||324
1621925700000|2021-05-25 06:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2377
1621926000000|2021-05-25 07:00:00|13184|13180|13184|13180|13184|13180|13180.9|13176.9|2241
1621926300000|2021-05-25 07:05:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|2018
1621926600000|2021-05-25 07:10:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|3881
1621926900000|2021-05-25 07:15:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1791
1621927200000|2021-05-25 07:20:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184|13180|514
1621927500000|2021-05-25 07:25:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|61571
1621927800000|2021-05-25 07:30:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1177
1621928100000|2021-05-25 07:35:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|5467
1621928400000|2021-05-25 07:40:00|13187.9|13183.9|13186.4|13182.4|13188.7|13184.7|13185.6|13181.6|2271
1621928700000|2021-05-25 07:45:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|4058
1621929000000|2021-05-25 07:50:00|13187.9|13183.9|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|1145
1621929300000|2021-05-25 07:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1563
1621929600000|2021-05-25 08:00:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1290
1621929900000|2021-05-25 08:05:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|2765
1621930200000|2021-05-25 08:10:00|13183.3|13179.3|13184|13180|13184|13180|13182.5|13178.5|5707
1621930500000|2021-05-25 08:15:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2149
1621930800000|2021-05-25 08:20:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2526
1621931100000|2021-05-25 08:25:00|13186.4|13182.4|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4056
1621931400000|2021-05-25 08:30:00|13184|13180|13184|13180|13184|13180|13184|13180|1901
1621931700000|2021-05-25 08:35:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184|13180|6649
1621932000000|2021-05-25 08:40:00|13184.8|13180.8|13185.6|13181.6|13187.2|13183.2|13184.8|13180.8|27935
1621932300000|2021-05-25 08:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|4420
1621932600000|2021-05-25 08:50:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3493
1621932900000|2021-05-25 08:55:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|6029
1621933200000|2021-05-25 09:00:00|||||||||237
1621933500000|2021-05-25 09:05:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3640
1621933800000|2021-05-25 09:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|5907
1621934100000|2021-05-25 09:15:00|||||||||6744
1621934400000|2021-05-25 09:20:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3123
1621934700000|2021-05-25 09:25:00|13186.4|13182.4|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|453
1621935000000|2021-05-25 09:30:00|||||||||1858
1621935300000|2021-05-25 09:35:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|1050
1621935600000|2021-05-25 09:40:00|13186.4|13182.4|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|3459
1621935900000|2021-05-25 09:45:00|||||||||3839
1621936200000|2021-05-25 09:50:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2259
1621936500000|2021-05-25 09:55:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|5673
1621936800000|2021-05-25 10:00:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|5809
1621937100000|2021-05-25 10:05:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|864
1621937400000|2021-05-25 10:10:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|14417
1621937700000|2021-05-25 10:15:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1637
1621938000000|2021-05-25 10:20:00|13187.9|13183.9|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|2831
1621938300000|2021-05-25 10:25:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|3181
1621938600000|2021-05-25 10:30:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|3471
1621938900000|2021-05-25 10:35:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|1349
1621939200000|2021-05-25 10:40:00|||||||||1185
1621939500000|2021-05-25 10:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1386
1621939800000|2021-05-25 10:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2067
1621940100000|2021-05-25 10:55:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|684
1621940400000|2021-05-25 11:00:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2700
1621940700000|2021-05-25 11:05:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2916
1621941000000|2021-05-25 11:10:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1791
1621941300000|2021-05-25 11:15:00|13187.9|13183.9|13185.6|13181.6|13188.7|13184.7|13185.6|13181.6|10908
1621941600000|2021-05-25 11:20:00|13186.4|13182.4|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1372
1621941900000|2021-05-25 11:25:00|13186.4|13182.4|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|8327
1621942200000|2021-05-25 11:30:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1241
1621942500000|2021-05-25 11:35:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|2388
1621942800000|2021-05-25 11:40:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|654
1621943100000|2021-05-25 11:45:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|3271
1621943400000|2021-05-25 11:50:00|13186.4|13182.4|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|32217
1621943700000|2021-05-25 11:55:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184|13180|5408
1621944000000|2021-05-25 12:00:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2748
1621944300000|2021-05-25 12:05:00|13186.4|13182.4|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|6801
1621944600000|2021-05-25 12:10:00|13187.9|13183.9|13187.2|13183.2|13188.7|13184.7|13184|13180|4005
1621944900000|2021-05-25 12:15:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2598
1621945200000|2021-05-25 12:20:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|46649
1621945500000|2021-05-25 12:25:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|7353
1621945800000|2021-05-25 12:30:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|7598
1621946100000|2021-05-25 12:35:00|13180.9|13176.9|13187.2|13183.2|13187.2|13183.2|13179.3|13175.3|3473
1621946400000|2021-05-25 12:40:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|6816
1621946700000|2021-05-25 12:45:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|6247
1621947000000|2021-05-25 12:50:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|4350
1621947300000|2021-05-25 12:55:00|13181.7|13177.7|13184|13180|13185.6|13181.6|13181.7|13177.7|5431
1621947600000|2021-05-25 13:00:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|13364
1621947900000|2021-05-25 13:05:00|13182.5|13178.5|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|3209
1621948200000|2021-05-25 13:10:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13179.3|13175.3|15011
1621948500000|2021-05-25 13:15:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|24451
1621948800000|2021-05-25 13:20:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|13377
1621949100000|2021-05-25 13:25:00|13184|13180|13184|13180|13184|13180|13184|13180|8107
1621949400000|2021-05-25 13:30:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184|13180|16925
1621949700000|2021-05-25 13:35:00|13185.6|13181.6|13188.7|13184.7|13190.3|13186.3|13185.6|13181.6|4068
1621950000000|2021-05-25 13:40:00|13187.9|13183.9|13191.8|13187.8|13191.8|13187.8|13187.2|13183.2|13717
1621950300000|2021-05-25 13:45:00|13193.4|13189.4|13195|13191|13195|13191|13190.3|13186.3|13326
1621950600000|2021-05-25 13:50:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|40425
1621950900000|2021-05-25 13:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|34717
1621951200000|2021-05-25 14:00:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|32520
1621951500000|2021-05-25 14:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|6709
1621951800000|2021-05-25 14:10:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|5343
1621952100000|2021-05-25 14:15:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|13397
1621952400000|2021-05-25 14:20:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|5399
1621952700000|2021-05-25 14:25:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|9332
1621953000000|2021-05-25 14:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|7418
1621953300000|2021-05-25 14:35:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|26321
1621953600000|2021-05-25 14:40:00|13192.6|13188.6|13193.4|13189.4|13195|13191|13191.8|13187.8|19861
1621953900000|2021-05-25 14:45:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|17083
1621954200000|2021-05-25 14:50:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13195|13191|12013
1621954500000|2021-05-25 14:55:00|13196.5|13192.5|13197.3|13193.3|13198.1|13194.1|13196.5|13192.5|28683
1621954800000|2021-05-25 15:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|7429
1621955100000|2021-05-25 15:05:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|6282
1621955400000|2021-05-25 15:10:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|45619
1621955700000|2021-05-25 15:15:00|13198.1|13194.1|13195|13191|13198.1|13194.1|13195|13191|321738
1621956000000|2021-05-25 15:20:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|11938
1621956300000|2021-05-25 15:25:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|14851
1621956600000|2021-05-25 15:30:00|13194.2|13190.2|13195|13191|13195|13191|13193.4|13189.4|4872
1621956900000|2021-05-25 15:35:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|9353
1621957200000|2021-05-25 15:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|14844
1621957500000|2021-05-25 15:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|9896
1621957800000|2021-05-25 15:50:00|13198.1|13194.1|13198.9|13194.9|13199.7|13195.7|13198.1|13194.1|5354
1621958100000|2021-05-25 15:55:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|6970
1621958400000|2021-05-25 16:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|18351
1621958700000|2021-05-25 16:05:00|13198.1|13194.1|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|9928
1621959000000|2021-05-25 16:10:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|5101
1621959300000|2021-05-25 16:15:00|13195|13191|13195|13191|13195|13191|13195|13191|49714
1621959600000|2021-05-25 16:20:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|6524
1621959900000|2021-05-25 16:25:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|10246
1621960200000|2021-05-25 16:30:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|45139
1621960500000|2021-05-25 16:35:00|13195.8|13191.8|13195|13191|13196.5|13192.5|13193.4|13189.4|8972
1621960800000|2021-05-25 16:40:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|13093
1621961100000|2021-05-25 16:45:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|2524
1621961400000|2021-05-25 16:50:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|7144
1621961700000|2021-05-25 16:55:00|||||||||2632
1621962000000|2021-05-25 17:00:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|7604
1621962300000|2021-05-25 17:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|3457
1621962600000|2021-05-25 17:10:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|3415
1621962900000|2021-05-25 17:15:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|3048
1621963200000|2021-05-25 17:20:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|7185
1621963500000|2021-05-25 17:25:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|8687
1621963800000|2021-05-25 17:30:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|7339
1621964100000|2021-05-25 17:35:00|||||||||58907
1621964400000|2021-05-25 17:40:00|||||||||2526
1621964700000|2021-05-25 17:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|5474
1621965000000|2021-05-25 17:50:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|8468
1621965300000|2021-05-25 17:55:00|||||||||1435
1621965600000|2021-05-25 18:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1973
1621965900000|2021-05-25 18:05:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|21990
1621966200000|2021-05-25 18:10:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|3344
1621966500000|2021-05-25 18:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|4747
1621966800000|2021-05-25 18:20:00|||||||||7726
1621967100000|2021-05-25 18:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|7525
1621967400000|2021-05-25 18:30:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|6050
1621967700000|2021-05-25 18:35:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2767
1621968000000|2021-05-25 18:40:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|2853
1621968300000|2021-05-25 18:45:00|13209|13205|13209|13205|13209|13205|13209|13205|5260
1621968600000|2021-05-25 18:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1089
1621968900000|2021-05-25 18:55:00|13209|13205|13209|13205|13209|13205|13209|13205|8975
1621969200000|2021-05-25 19:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|48507
1621969500000|2021-05-25 19:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|15375
1621969800000|2021-05-25 19:10:00|||||||||2198
1621970100000|2021-05-25 19:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|7419
1621970400000|2021-05-25 19:20:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|15256
1621970700000|2021-05-25 19:25:00|||||||||9192
1621971000000|2021-05-25 19:30:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2535
1621971300000|2021-05-25 19:35:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|43018
1621971600000|2021-05-25 19:40:00|||||||||1325
1621971900000|2021-05-25 19:45:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|9110
1621972200000|2021-05-25 19:50:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|5693
1621972500000|2021-05-25 19:55:00|13212.9|13208.9|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|24814
1621972800000|2021-05-25 20:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|6458
1621973100000|2021-05-25 20:05:00|||||||||2686
1621973400000|2021-05-25 20:10:00|||||||||5021
1621973700000|2021-05-25 20:15:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1979
1621974000000|2021-05-25 20:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|3852
1621974300000|2021-05-25 20:25:00|||||||||4655
1621974600000|2021-05-25 20:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|6951
1621974900000|2021-05-25 20:35:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1172
1621975200000|2021-05-25 20:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|6908
1621975500000|2021-05-25 20:45:00|||||||||18697
1621975800000|2021-05-25 20:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|2320
1621976100000|2021-05-25 20:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|15635
1621980000000|2021-05-25 22:00:00|13211.4|13207.4|13212.2|13208.2|13212.2|13208.2|13209|13205|86088
1621980300000|2021-05-25 22:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|37
1621980600000|2021-05-25 22:10:00|||||||||233
1621980900000|2021-05-25 22:15:00|||||||||121
1621981200000|2021-05-25 22:20:00|||||||||154
1621981500000|2021-05-25 22:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|12380
1621981800000|2021-05-25 22:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|401
1621982100000|2021-05-25 22:35:00|||||||||49
1621982400000|2021-05-25 22:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|133
1621982700000|2021-05-25 22:45:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|617
1621983000000|2021-05-25 22:50:00|||||||||2
1621983300000|2021-05-25 22:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|12795
1621983600000|2021-05-25 23:00:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|520
1621983900000|2021-05-25 23:05:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|536
1621984200000|2021-05-25 23:10:00|||||||||316
1621984500000|2021-05-25 23:15:00|||||||||62
1621984800000|2021-05-25 23:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1404
1621985100000|2021-05-25 23:25:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|780
1621985400000|2021-05-25 23:30:00|||||||||372
1621985700000|2021-05-25 23:35:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|550
1621986000000|2021-05-25 23:40:00|||||||||794
1621986300000|2021-05-25 23:45:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|881
1621986600000|2021-05-25 23:50:00|13211.4|13207.4|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1375
1621986900000|2021-05-25 23:55:00|||||||||416
1621987200000|2021-05-26 00:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|406
1621987500000|2021-05-26 00:05:00|13209.8|13205.8|13209|13205|13210.6|13206.6|13209|13205|1432
1621987800000|2021-05-26 00:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|55
1621988100000|2021-05-26 00:15:00|||||||||58
1621988400000|2021-05-26 00:20:00|||||||||6431
1621988700000|2021-05-26 00:25:00|||||||||1192
1621989000000|2021-05-26 00:30:00|||||||||726
1621989300000|2021-05-26 00:35:00|||||||||143
1621989600000|2021-05-26 00:40:00|||||||||2289
1621989900000|2021-05-26 00:45:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|236
1621990200000|2021-05-26 00:50:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|516
1621990500000|2021-05-26 00:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|516
1621990800000|2021-05-26 01:00:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|5802
1621991100000|2021-05-26 01:05:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|753
1621991400000|2021-05-26 01:10:00|||||||||9954
1621991700000|2021-05-26 01:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|994
1621992000000|2021-05-26 01:20:00|||||||||132
1621992300000|2021-05-26 01:25:00|||||||||36
1621992600000|2021-05-26 01:30:00|13206.7|13202.7|13205.9|13201.9|13206.7|13202.7|13205.9|13201.9|1222
1621992900000|2021-05-26 01:35:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|627
1621993200000|2021-05-26 01:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|398
1621993500000|2021-05-26 01:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|336
1621993800000|2021-05-26 01:50:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|974
1621994100000|2021-05-26 01:55:00|13205.1|13201.1|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|264
1621994400000|2021-05-26 02:00:00|||||||||368
1621994700000|2021-05-26 02:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|1420
1621995000000|2021-05-26 02:10:00|||||||||1571
1621995300000|2021-05-26 02:15:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|1019
1621995600000|2021-05-26 02:20:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|862
1621995900000|2021-05-26 02:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|447
1621996200000|2021-05-26 02:30:00|||||||||31
1621996500000|2021-05-26 02:35:00|13203.6|13199.6|13204.3|13200.3|13204.3|13200.3|13203.6|13199.6|378
1621996800000|2021-05-26 02:40:00|13203.6|13199.6|13202.8|13198.8|13203.6|13199.6|13202.8|13198.8|6335
1621997100000|2021-05-26 02:45:00|||||||||138
1621997400000|2021-05-26 02:50:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|335
1621997700000|2021-05-26 02:55:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|635
1621998000000|2021-05-26 03:00:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|150
1621998300000|2021-05-26 03:05:00|||||||||1585
1621998600000|2021-05-26 03:10:00|13202|13198|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|672
1621998900000|2021-05-26 03:15:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|752
1621999200000|2021-05-26 03:20:00|||||||||132
1621999500000|2021-05-26 03:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|129
1621999800000|2021-05-26 03:30:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|10246
1622000100000|2021-05-26 03:35:00|||||||||415
1622000400000|2021-05-26 03:40:00|||||||||104
1622000700000|2021-05-26 03:45:00|||||||||12
1622001000000|2021-05-26 03:50:00|||||||||54
1622001300000|2021-05-26 03:55:00|||||||||129
1622001600000|2021-05-26 04:00:00|||||||||260
1622001900000|2021-05-26 04:05:00|||||||||404
1622002200000|2021-05-26 04:10:00|||||||||123
1622002500000|2021-05-26 04:15:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1144
1622002800000|2021-05-26 04:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|374
1622003100000|2021-05-26 04:25:00|||||||||42
1622003400000|2021-05-26 04:30:00|||||||||319
1622003700000|2021-05-26 04:35:00|13203.6|13199.6|13202.8|13198.8|13203.6|13199.6|13202.8|13198.8|91
1622004000000|2021-05-26 04:40:00|13203.6|13199.6|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|509
1622004300000|2021-05-26 04:45:00|||||||||120
1622004600000|2021-05-26 04:50:00|||||||||1470
1622004900000|2021-05-26 04:55:00|||||||||617
1622005200000|2021-05-26 05:00:00|||||||||216
1622005500000|2021-05-26 05:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|18
1622005800000|2021-05-26 05:10:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1092
1622006100000|2021-05-26 05:15:00|13200.4|13196.4|13199.7|13195.7|13200.4|13196.4|13199.7|13195.7|92
1622006400000|2021-05-26 05:20:00|13200.4|13196.4|13199.7|13195.7|13200.4|13196.4|13199.7|13195.7|407
1622006700000|2021-05-26 05:25:00|13200.4|13196.4|13201.2|13197.2|13201.2|13197.2|13200.4|13196.4|162
1622007000000|2021-05-26 05:30:00|||||||||121
1622007300000|2021-05-26 05:35:00|||||||||77
1622007600000|2021-05-26 05:40:00|||||||||40
1622007900000|2021-05-26 05:45:00|||||||||123
1622008200000|2021-05-26 05:50:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|245
1622008500000|2021-05-26 05:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|604
1622008800000|2021-05-26 06:00:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1406
1622009100000|2021-05-26 06:05:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|990
1622009400000|2021-05-26 06:10:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|1039
1622009700000|2021-05-26 06:15:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|14908
1622010000000|2021-05-26 06:20:00|13202|13198|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1999
1622010300000|2021-05-26 06:25:00|||||||||416
1622010600000|2021-05-26 06:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|3816
1622010900000|2021-05-26 06:35:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|1270
1622011200000|2021-05-26 06:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|2303
1622011500000|2021-05-26 06:45:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|602
1622011800000|2021-05-26 06:50:00|||||||||2820
1622012100000|2021-05-26 06:55:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|1471
1622012400000|2021-05-26 07:00:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|3732
1622012700000|2021-05-26 07:05:00|13200.4|13196.4|13202.8|13198.8|13202.8|13198.8|13200.4|13196.4|37679
1622013000000|2021-05-26 07:10:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|4146
1622013300000|2021-05-26 07:15:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|712
1622013600000|2021-05-26 07:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|5352
1622013900000|2021-05-26 07:25:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|9152
1622014200000|2021-05-26 07:30:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13201.2|13197.2|2033
1622014500000|2021-05-26 07:35:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|666
1622014800000|2021-05-26 07:40:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|2311
1622015100000|2021-05-26 07:45:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1248
1622015400000|2021-05-26 07:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|2126
1622015700000|2021-05-26 07:55:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1492
1622016000000|2021-05-26 08:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|3960
1622016300000|2021-05-26 08:05:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|3028
1622016600000|2021-05-26 08:10:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2274
1622016900000|2021-05-26 08:15:00|13211.4|13207.4|13209|13205|13212.2|13208.2|13209|13205|5072
1622017200000|2021-05-26 08:20:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|5288
1622017500000|2021-05-26 08:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|3352
1622017800000|2021-05-26 08:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1530
1622018100000|2021-05-26 08:35:00|13209.8|13205.8|13210.6|13206.6|13210.6|13206.6|13209|13205|2577
1622018400000|2021-05-26 08:40:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|2494
1622018700000|2021-05-26 08:45:00|13211.4|13207.4|13209|13205|13212.2|13208.2|13209|13205|10313
1622019000000|2021-05-26 08:50:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|3205
1622019300000|2021-05-26 08:55:00|||||||||2194
1622019600000|2021-05-26 09:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2815
1622019900000|2021-05-26 09:05:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|5838
1622020200000|2021-05-26 09:10:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1383
1622020500000|2021-05-26 09:15:00|||||||||2623
1622020800000|2021-05-26 09:20:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2241
1622021100000|2021-05-26 09:25:00|13205.9|13201.9|13201.2|13197.2|13205.9|13201.9|13201.2|13197.2|3262
1622021400000|2021-05-26 09:30:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|1986
1622021700000|2021-05-26 09:35:00|13201.2|13197.2|13205.9|13201.9|13205.9|13201.9|13201.2|13197.2|2129
1622022000000|2021-05-26 09:40:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2101
1622022300000|2021-05-26 09:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3672
1622022600000|2021-05-26 09:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|685
1622022900000|2021-05-26 09:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2800
1622023200000|2021-05-26 10:00:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|2097
1622023500000|2021-05-26 10:05:00|13208.3|13204.3|13209|13205|13209|13205|13207.5|13203.5|9456
1622023800000|2021-05-26 10:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|5527
1622024100000|2021-05-26 10:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|15619
1622024400000|2021-05-26 10:20:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|8664
1622024700000|2021-05-26 10:25:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|985
1622025000000|2021-05-26 10:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|4758
1622025300000|2021-05-26 10:35:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|10719
1622025600000|2021-05-26 10:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|3315
1622025900000|2021-05-26 10:45:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|6997
1622026200000|2021-05-26 10:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1737
1622026500000|2021-05-26 10:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|12190
1622026800000|2021-05-26 11:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|7407
1622027100000|2021-05-26 11:05:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1477
1622027400000|2021-05-26 11:10:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2859
1622027700000|2021-05-26 11:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|11115
1622028000000|2021-05-26 11:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2734
1622028300000|2021-05-26 11:25:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|15770
1622028600000|2021-05-26 11:30:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|7182
1622028900000|2021-05-26 11:35:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3946
1622029200000|2021-05-26 11:40:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13209|13205|18790
1622029500000|2021-05-26 11:45:00|||||||||21402
1622029800000|2021-05-26 11:50:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|5741
1622030100000|2021-05-26 11:55:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|7330
1622030400000|2021-05-26 12:00:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|4836
1622030700000|2021-05-26 12:05:00|13212.9|13208.9|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2754
1622031000000|2021-05-26 12:10:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|9498
1622031300000|2021-05-26 12:15:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|8233
1622031600000|2021-05-26 12:20:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|23019
1622031900000|2021-05-26 12:25:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|3052
1622032200000|2021-05-26 12:30:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|4832
1622032500000|2021-05-26 12:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|7672
1622032800000|2021-05-26 12:40:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13209|13205|3846
1622033100000|2021-05-26 12:45:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13204.3|13200.3|30034
1622033400000|2021-05-26 12:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|5543
1622033700000|2021-05-26 12:55:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|8149
1622034000000|2021-05-26 13:00:00|13209|13205|13205.9|13201.9|13209|13205|13205.9|13201.9|7234
1622034300000|2021-05-26 13:05:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|13455
1622034600000|2021-05-26 13:10:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|5378
1622034900000|2021-05-26 13:15:00|13204.3|13200.3|13209|13205|13209|13205|13202.8|13198.8|49341
1622035200000|2021-05-26 13:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|9871
1622035500000|2021-05-26 13:25:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|5866
1622035800000|2021-05-26 13:30:00|13205.9|13201.9|13212.2|13208.2|13212.2|13208.2|13204.3|13200.3|15238
1622036100000|2021-05-26 13:35:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|12075
1622036400000|2021-05-26 13:40:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|15528
1622036700000|2021-05-26 13:45:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|4993
1622037000000|2021-05-26 13:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|32125
1622037300000|2021-05-26 13:55:00|13214.5|13210.5|13216.8|13212.8|13216.8|13212.8|13214.5|13210.5|12507
1622037600000|2021-05-26 14:00:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|9003
1622037900000|2021-05-26 14:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|9256
1622038200000|2021-05-26 14:10:00|13217.6|13213.6|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|10248
1622038500000|2021-05-26 14:15:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|6831
1622038800000|2021-05-26 14:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|10190
1622039100000|2021-05-26 14:25:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|29543
1622039400000|2021-05-26 14:30:00|13215.3|13211.3|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|4734
1622039700000|2021-05-26 14:35:00|||||||||3235
1622040000000|2021-05-26 14:40:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|2690
1622040300000|2021-05-26 14:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|15120
1622040600000|2021-05-26 14:50:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|5785
1622040900000|2021-05-26 14:55:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3299
1622041200000|2021-05-26 15:00:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|6858
1622041500000|2021-05-26 15:05:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|6132
1622041800000|2021-05-26 15:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|5155
1622042100000|2021-05-26 15:15:00|||||||||6835
1622042400000|2021-05-26 15:20:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2770
1622042700000|2021-05-26 15:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|2077
1622043000000|2021-05-26 15:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|5988
1622043300000|2021-05-26 15:35:00|||||||||3352
1622043600000|2021-05-26 15:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|2642
1622043900000|2021-05-26 15:45:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3688
1622044200000|2021-05-26 15:50:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|7091
1622044500000|2021-05-26 15:55:00|||||||||3104
1622044800000|2021-05-26 16:00:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|9575
1622045100000|2021-05-26 16:05:00|13214.5|13210.5|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|5564
1622045400000|2021-05-26 16:10:00|13214.5|13210.5|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2198
1622045700000|2021-05-26 16:15:00|||||||||1689
1622046000000|2021-05-26 16:20:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2983
1622046300000|2021-05-26 16:25:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|4301
1622046600000|2021-05-26 16:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|25935
1622046900000|2021-05-26 16:35:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|12810
1622047200000|2021-05-26 16:40:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|5690
1622047500000|2021-05-26 16:45:00|13216.1|13212.1|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|4759
1622047800000|2021-05-26 16:50:00|||||||||6147
1622048100000|2021-05-26 16:55:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|5506
1622048400000|2021-05-26 17:00:00|13212.9|13208.9|13213.7|13209.7|13216.8|13212.8|13212.2|13208.2|9494
1622048700000|2021-05-26 17:05:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13210.6|13206.6|5537
1622049000000|2021-05-26 17:10:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2546
1622049300000|2021-05-26 17:15:00|13207.5|13203.5|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|9564
1622049600000|2021-05-26 17:20:00|||||||||4016
1622049900000|2021-05-26 17:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3886
1622050200000|2021-05-26 17:30:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|8453
1622050500000|2021-05-26 17:35:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1925
1622050800000|2021-05-26 17:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|5306
1622051100000|2021-05-26 17:45:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|8175
1622051400000|2021-05-26 17:50:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|2620
1622051700000|2021-05-26 17:55:00|13200.4|13196.4|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|12677
1622052000000|2021-05-26 18:00:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|2710
1622052300000|2021-05-26 18:05:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|5272
1622052600000|2021-05-26 18:10:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|4704
1622052900000|2021-05-26 18:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|2940
1622053200000|2021-05-26 18:20:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|8475
1622053500000|2021-05-26 18:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|13860
1622053800000|2021-05-26 18:30:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2424
1622054100000|2021-05-26 18:35:00|13202.8|13198.8|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|4576
1622054400000|2021-05-26 18:40:00|13202.8|13198.8|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|19953
1622054700000|2021-05-26 18:45:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|3903
1622055000000|2021-05-26 18:50:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|12349
1622055300000|2021-05-26 18:55:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|16437
1622055600000|2021-05-26 19:00:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|5617
1622055900000|2021-05-26 19:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|7066
1622056200000|2021-05-26 19:10:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|8471
1622056500000|2021-05-26 19:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|4960
1622056800000|2021-05-26 19:20:00|||||||||1656
1622057100000|2021-05-26 19:25:00|||||||||3460
1622057400000|2021-05-26 19:30:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1988
1622057700000|2021-05-26 19:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|5872
1622058000000|2021-05-26 19:40:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|4286
1622058300000|2021-05-26 19:45:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|9183
1622058600000|2021-05-26 19:50:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|4738
1622058900000|2021-05-26 19:55:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|4421
1622059200000|2021-05-26 20:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|26619
1622059500000|2021-05-26 20:05:00|||||||||1843
1622059800000|2021-05-26 20:10:00|||||||||4032
1622060100000|2021-05-26 20:15:00|||||||||17196
1622060400000|2021-05-26 20:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2066
1622060700000|2021-05-26 20:25:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|3162
1622061000000|2021-05-26 20:30:00|||||||||2616
1622061300000|2021-05-26 20:35:00|||||||||9555
1622061600000|2021-05-26 20:40:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3740
1622061900000|2021-05-26 20:45:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|2343
1622062200000|2021-05-26 20:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|4024
1622062500000|2021-05-26 20:55:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|6925
1622066400000|2021-05-26 22:00:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|1274
1622066700000|2021-05-26 22:05:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|517
1622067000000|2021-05-26 22:10:00|||||||||47
1622067300000|2021-05-26 22:15:00|||||||||17
1622067600000|2021-05-26 22:20:00|||||||||4728
1622067900000|2021-05-26 22:25:00|||||||||1
1622068200000|2021-05-26 22:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|563
1622068500000|2021-05-26 22:35:00|||||||||174
1622068800000|2021-05-26 22:40:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|718
1622069100000|2021-05-26 22:45:00|||||||||199
1622069400000|2021-05-26 22:50:00|13202|13198|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|460
1622069700000|2021-05-26 22:55:00|13202|13198|13202.8|13198.8|13202.8|13198.8|13202|13198|220
1622070000000|2021-05-26 23:00:00|||||||||131
1622070300000|2021-05-26 23:05:00|||||||||55
1622070600000|2021-05-26 23:10:00|||||||||53
1622070900000|2021-05-26 23:15:00|||||||||55
1622071200000|2021-05-26 23:20:00|||||||||56
1622071500000|2021-05-26 23:25:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|673
1622071800000|2021-05-26 23:30:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|656
1622072100000|2021-05-26 23:35:00|||||||||180
1622072400000|2021-05-26 23:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|200
1622072700000|2021-05-26 23:45:00|||||||||382
1622073000000|2021-05-26 23:50:00|||||||||311
1622073300000|2021-05-26 23:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|364
1622073600000|2021-05-27 00:00:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|196
1622073900000|2021-05-27 00:05:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|367
1622074200000|2021-05-27 00:10:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|399
1622074500000|2021-05-27 00:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|332
1622074800000|2021-05-27 00:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|335
1622075100000|2021-05-27 00:25:00|||||||||175
1622075400000|2021-05-27 00:30:00|||||||||666
1622075700000|2021-05-27 00:35:00|||||||||54
1622076000000|2021-05-27 00:40:00|||||||||216
1622076300000|2021-05-27 00:45:00|||||||||762
1622076600000|2021-05-27 00:50:00|||||||||482
1622076900000|2021-05-27 00:55:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|482
1622077200000|2021-05-27 01:00:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|361
1622077500000|2021-05-27 01:05:00|||||||||98
1622077800000|2021-05-27 01:10:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|689
1622078100000|2021-05-27 01:15:00|||||||||184
1622078400000|2021-05-27 01:20:00|||||||||279
1622078700000|2021-05-27 01:25:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|437
1622079000000|2021-05-27 01:30:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|420
1622079300000|2021-05-27 01:35:00|||||||||105
1622079600000|2021-05-27 01:40:00|||||||||139
1622079900000|2021-05-27 01:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1630
1622080200000|2021-05-27 01:50:00|||||||||505
1622080500000|2021-05-27 01:55:00|||||||||674
1622080800000|2021-05-27 02:00:00|||||||||1070
1622081100000|2021-05-27 02:05:00|||||||||366
1622081400000|2021-05-27 02:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1109
1622081700000|2021-05-27 02:15:00|||||||||963
1622082000000|2021-05-27 02:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|371
1622082300000|2021-05-27 02:25:00|13198.9|13194.9|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|193
1622082600000|2021-05-27 02:30:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|524
1622082900000|2021-05-27 02:35:00|||||||||222
1622083200000|2021-05-27 02:40:00|||||||||495
1622083500000|2021-05-27 02:45:00|||||||||88
1622083800000|2021-05-27 02:50:00|||||||||237
1622084100000|2021-05-27 02:55:00|||||||||929
1622084400000|2021-05-27 03:00:00|||||||||392
1622084700000|2021-05-27 03:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|529
1622085000000|2021-05-27 03:10:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|435
1622085300000|2021-05-27 03:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|178
1622085600000|2021-05-27 03:20:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|146
1622085900000|2021-05-27 03:25:00|||||||||140
1622086200000|2021-05-27 03:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|646
1622086500000|2021-05-27 03:35:00|||||||||231
1622086800000|2021-05-27 03:40:00|||||||||686
1622087100000|2021-05-27 03:45:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|637
1622087400000|2021-05-27 03:50:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|149
1622087700000|2021-05-27 03:55:00|||||||||118
1622088000000|2021-05-27 04:00:00|||||||||185
1622088300000|2021-05-27 04:05:00|||||||||1046
1622088600000|2021-05-27 04:10:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|429
1622088900000|2021-05-27 04:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|550
1622089200000|2021-05-27 04:20:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1849
1622089500000|2021-05-27 04:25:00|||||||||425
1622089800000|2021-05-27 04:30:00|||||||||197
1622090100000|2021-05-27 04:35:00|||||||||330
1622090400000|2021-05-27 04:40:00|||||||||25
1622090700000|2021-05-27 04:45:00|||||||||734
1622091000000|2021-05-27 04:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|92
1622091300000|2021-05-27 04:55:00|||||||||17
1622091600000|2021-05-27 05:00:00|||||||||155
1622091900000|2021-05-27 05:05:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|821
1622092200000|2021-05-27 05:10:00|||||||||46
1622092500000|2021-05-27 05:15:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|577
1622092800000|2021-05-27 05:20:00|||||||||66
1622093100000|2021-05-27 05:25:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1144
1622093400000|2021-05-27 05:30:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|101
1622093700000|2021-05-27 05:35:00|||||||||1340
1622094000000|2021-05-27 05:40:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|555
1622094300000|2021-05-27 05:45:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|3763
1622094600000|2021-05-27 05:50:00|||||||||491
1622094900000|2021-05-27 05:55:00|||||||||34
1622095200000|2021-05-27 06:00:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|579
1622095500000|2021-05-27 06:05:00|13202.8|13198.8|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|1872
1622095800000|2021-05-27 06:10:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|867
1622096100000|2021-05-27 06:15:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1926
1622096400000|2021-05-27 06:20:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|680
1622096700000|2021-05-27 06:25:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|2038
1622097000000|2021-05-27 06:30:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1857
1622097300000|2021-05-27 06:35:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|2779
1622097600000|2021-05-27 06:40:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|1345
1622097900000|2021-05-27 06:45:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|2184
1622098200000|2021-05-27 06:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|8506
1622098500000|2021-05-27 06:55:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|9346
1622098800000|2021-05-27 07:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|5751
1622099100000|2021-05-27 07:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|434
1622099400000|2021-05-27 07:10:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1816
1622099700000|2021-05-27 07:15:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|633
1622100000000|2021-05-27 07:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3286
1622100300000|2021-05-27 07:25:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|975
1622100600000|2021-05-27 07:30:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|4796
1622100900000|2021-05-27 07:35:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|2259
1622101200000|2021-05-27 07:40:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|3557
1622101500000|2021-05-27 07:45:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|1568
1622101800000|2021-05-27 07:50:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1271
1622102100000|2021-05-27 07:55:00|13195|13191|13195|13191|13195|13191|13195|13191|1389
1622102400000|2021-05-27 08:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|935
1622102700000|2021-05-27 08:05:00|||||||||889
1622103000000|2021-05-27 08:10:00|||||||||531
1622103300000|2021-05-27 08:15:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2278
1622103600000|2021-05-27 08:20:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|3292
1622103900000|2021-05-27 08:25:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|1786
1622104200000|2021-05-27 08:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3483
1622104500000|2021-05-27 08:35:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|2710
1622104800000|2021-05-27 08:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|784
1622105100000|2021-05-27 08:45:00|13195|13191|13195|13191|13195|13191|13195|13191|772
1622105400000|2021-05-27 08:50:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|702
1622105700000|2021-05-27 08:55:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1890
1622106000000|2021-05-27 09:00:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13195|13191|5771
1622106300000|2021-05-27 09:05:00|13195.8|13191.8|13196.5|13192.5|13196.5|13192.5|13195|13191|2105
1622106600000|2021-05-27 09:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|529
1622106900000|2021-05-27 09:15:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|603
1622107200000|2021-05-27 09:20:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|7637
1622107500000|2021-05-27 09:25:00|||||||||1683
1622107800000|2021-05-27 09:30:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|3821
1622108100000|2021-05-27 09:35:00|||||||||2106
1622108400000|2021-05-27 09:40:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|738
1622108700000|2021-05-27 09:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1987
1622109000000|2021-05-27 09:50:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2791
1622109300000|2021-05-27 09:55:00|||||||||4759
1622109600000|2021-05-27 10:00:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3075
1622109900000|2021-05-27 10:05:00|||||||||721
1622110200000|2021-05-27 10:10:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1298
1622110500000|2021-05-27 10:15:00|13198.9|13194.9|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|3614
1622110800000|2021-05-27 10:20:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1734
1622111100000|2021-05-27 10:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|642
1622111400000|2021-05-27 10:30:00|13195|13191|13195|13191|13195|13191|13195|13191|389
1622111700000|2021-05-27 10:35:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|3711
1622112000000|2021-05-27 10:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|269
1622112300000|2021-05-27 10:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|804
1622112600000|2021-05-27 10:50:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|765
1622112900000|2021-05-27 10:55:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1957
1622113200000|2021-05-27 11:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1892
1622113500000|2021-05-27 11:05:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|3927
1622113800000|2021-05-27 11:10:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|3367
1622114100000|2021-05-27 11:15:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|5906
1622114400000|2021-05-27 11:20:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|4685
1622114700000|2021-05-27 11:25:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|6232
1622115000000|2021-05-27 11:30:00|||||||||1875
1622115300000|2021-05-27 11:35:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|5786
1622115600000|2021-05-27 11:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|5263
1622115900000|2021-05-27 11:45:00|13184|13180|13184|13180|13184|13180|13184|13180|5105
1622116200000|2021-05-27 11:50:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|3188
1622116500000|2021-05-27 11:55:00|13187.2|13183.2|13182.5|13178.5|13188.7|13184.7|13182.5|13178.5|3943
1622116800000|2021-05-27 12:00:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|10902
1622117100000|2021-05-27 12:05:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|4666
1622117400000|2021-05-27 12:10:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|10964
1622117700000|2021-05-27 12:15:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|5183
1622118000000|2021-05-27 12:20:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13171.5|13167.5|8362
1622118300000|2021-05-27 12:25:00|13173.1|13169.1|13175.4|13171.4|13176.2|13172.2|13173.1|13169.1|3974
1622118600000|2021-05-27 12:30:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13173.1|13169.1|8240
1622118900000|2021-05-27 12:35:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13174.7|13170.7|2791
1622119200000|2021-05-27 12:40:00|13177|13173|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|4325
1622119500000|2021-05-27 12:45:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|2868
1622119800000|2021-05-27 12:50:00|13174.7|13170.7|13177.8|13173.8|13179.3|13175.3|13174.7|13170.7|2842
1622120100000|2021-05-27 12:55:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|41702
1622120400000|2021-05-27 13:00:00|13180.9|13176.9|13176.2|13172.2|13180.9|13176.9|13176.2|13172.2|4212
1622120700000|2021-05-27 13:05:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13171.5|13167.5|31887
1622121000000|2021-05-27 13:10:00|13177.8|13173.8|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|12201
1622121300000|2021-05-27 13:15:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2307
1622121600000|2021-05-27 13:20:00|13177.8|13173.8|13179.3|13175.3|13180.9|13176.9|13176.2|13172.2|5292
1622121900000|2021-05-27 13:25:00|13177.8|13173.8|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|5645
1622122200000|2021-05-27 13:30:00|13177.8|13173.8|13174.7|13170.7|13179.3|13175.3|13174.7|13170.7|5096
1622122500000|2021-05-27 13:35:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|4826
1622122800000|2021-05-27 13:40:00|13173.1|13169.1|13170|13166|13174.7|13170.7|13170|13166|22085
1622123100000|2021-05-27 13:45:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|8291
1622123400000|2021-05-27 13:50:00|13171.5|13167.5|13174.7|13170.7|13176.2|13172.2|13171.5|13167.5|4329
1622123700000|2021-05-27 13:55:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|3195
1622124000000|2021-05-27 14:00:00|13174.7|13170.7|13177.8|13173.8|13180.9|13176.9|13174.7|13170.7|8565
1622124300000|2021-05-27 14:05:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3354
1622124600000|2021-05-27 14:10:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|3713
1622124900000|2021-05-27 14:15:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2144
1622125200000|2021-05-27 14:20:00|13179.3|13175.3|13174.7|13170.7|13179.3|13175.3|13174.7|13170.7|6009
1622125500000|2021-05-27 14:25:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|3584
1622125800000|2021-05-27 14:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|3018
1622126100000|2021-05-27 14:35:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|1946
1622126400000|2021-05-27 14:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|24049
1622126700000|2021-05-27 14:45:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|10431
1622127000000|2021-05-27 14:50:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|4804
1622127300000|2021-05-27 14:55:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13170|13166|3603
1622127600000|2021-05-27 15:00:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|17711
1622127900000|2021-05-27 15:05:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|6590
1622128200000|2021-05-27 15:10:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|3644
1622128500000|2021-05-27 15:15:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2075
1622128800000|2021-05-27 15:20:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|5510
1622129100000|2021-05-27 15:25:00|13173.1|13169.1|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|5023
1622129400000|2021-05-27 15:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2168
1622129700000|2021-05-27 15:35:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|3824
1622130000000|2021-05-27 15:40:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|3967
1622130300000|2021-05-27 15:45:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1600
1622130600000|2021-05-27 15:50:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|4633
1622130900000|2021-05-27 15:55:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3657
1622131200000|2021-05-27 16:00:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2157
1622131500000|2021-05-27 16:05:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|8356
1622131800000|2021-05-27 16:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1743
1622132100000|2021-05-27 16:15:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3504
1622132400000|2021-05-27 16:20:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|5685
1622132700000|2021-05-27 16:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|7605
1622133000000|2021-05-27 16:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|2707
1622133300000|2021-05-27 16:35:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|12471
1622133600000|2021-05-27 16:40:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|7530
1622133900000|2021-05-27 16:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|6303
1622134200000|2021-05-27 16:50:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13168.4|13164.4|7477
1622134500000|2021-05-27 16:55:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|6212
1622134800000|2021-05-27 17:00:00|13170|13166|13174.7|13170.7|13177.8|13173.8|13170|13166|10712
1622135100000|2021-05-27 17:05:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|8348
1622135400000|2021-05-27 17:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|825
1622135700000|2021-05-27 17:15:00|13174.7|13170.7|13177.8|13173.8|13179.3|13175.3|13174.7|13170.7|9255
1622136000000|2021-05-27 17:20:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|3982
1622136300000|2021-05-27 17:25:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|5184
1622136600000|2021-05-27 17:30:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3704
1622136900000|2021-05-27 17:35:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3485
1622137200000|2021-05-27 17:40:00|||||||||1962
1622137500000|2021-05-27 17:45:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1853
1622137800000|2021-05-27 17:50:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|1817
1622138100000|2021-05-27 17:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|6210
1622138400000|2021-05-27 18:00:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|5152
1622138700000|2021-05-27 18:05:00|||||||||1847
1622139000000|2021-05-27 18:10:00|13180.1|13176.1|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|4470
1622139300000|2021-05-27 18:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3335
1622139600000|2021-05-27 18:20:00|||||||||2344
1622139900000|2021-05-27 18:25:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1075
1622140200000|2021-05-27 18:30:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2393
1622140500000|2021-05-27 18:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|5035
1622140800000|2021-05-27 18:40:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|4643
1622141100000|2021-05-27 18:45:00|||||||||479
1622141400000|2021-05-27 18:50:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1737
1622141700000|2021-05-27 18:55:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|9774
1622142000000|2021-05-27 19:00:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3801
1622142300000|2021-05-27 19:05:00|||||||||2018
1622142600000|2021-05-27 19:10:00|||||||||1420
1622142900000|2021-05-27 19:15:00|||||||||3744
1622143200000|2021-05-27 19:20:00|||||||||1248
1622143500000|2021-05-27 19:25:00|||||||||1594
1622143800000|2021-05-27 19:30:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|3569
1622144100000|2021-05-27 19:35:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1124
1622144400000|2021-05-27 19:40:00|||||||||389
1622144700000|2021-05-27 19:45:00|||||||||3285
1622145000000|2021-05-27 19:50:00|||||||||2121
1622145300000|2021-05-27 19:55:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|4754
1622145600000|2021-05-27 20:00:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|3451
1622145900000|2021-05-27 20:05:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|3187
1622146200000|2021-05-27 20:10:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1764
1622146500000|2021-05-27 20:15:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|2967
1622146800000|2021-05-27 20:20:00|||||||||2001
1622147100000|2021-05-27 20:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2274
1622147400000|2021-05-27 20:30:00|||||||||6799
1622147700000|2021-05-27 20:35:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2603
1622148000000|2021-05-27 20:40:00|||||||||1081
1622148300000|2021-05-27 20:45:00|||||||||1398
1622148600000|2021-05-27 20:50:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|358
1622148900000|2021-05-27 20:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|4182
1622152800000|2021-05-27 22:00:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1200
1622153100000|2021-05-27 22:05:00|||||||||2
1622153400000|2021-05-27 22:10:00|||||||||122
1622153700000|2021-05-27 22:15:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|679
1622154000000|2021-05-27 22:20:00|||||||||43
1622154300000|2021-05-27 22:25:00|||||||||2
1622154600000|2021-05-27 22:30:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|147
1622154900000|2021-05-27 22:35:00|||||||||28
1622155200000|2021-05-27 22:40:00|||||||||795
1622155500000|2021-05-27 22:45:00|||||||||204
1622155800000|2021-05-27 22:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|769
1622156100000|2021-05-27 22:55:00|||||||||79
1622156400000|2021-05-27 23:00:00|||||||||1096
1622156700000|2021-05-27 23:05:00|||||||||405
1622157000000|2021-05-27 23:10:00|||||||||23
1622157300000|2021-05-27 23:15:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|721
1622157600000|2021-05-27 23:20:00|||||||||1134
1622157900000|2021-05-27 23:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1610
1622158200000|2021-05-27 23:30:00|||||||||12
1622158500000|2021-05-27 23:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1302
1622158800000|2021-05-27 23:40:00|||||||||887
1622159100000|2021-05-27 23:45:00|||||||||164
1622159400000|2021-05-27 23:50:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|396
1622159700000|2021-05-27 23:55:00|||||||||19
1622160000000|2021-05-28 00:00:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|749
1622160300000|2021-05-28 00:05:00|||||||||388
1622160600000|2021-05-28 00:10:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|630
1622160900000|2021-05-28 00:15:00|||||||||156
1622161200000|2021-05-28 00:20:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1996
1622161500000|2021-05-28 00:25:00|||||||||99
1622161800000|2021-05-28 00:30:00|||||||||1151
1622162100000|2021-05-28 00:35:00|||||||||213
1622162400000|2021-05-28 00:40:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|166
1622162700000|2021-05-28 00:45:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1115
1622163000000|2021-05-28 00:50:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|513
1622163300000|2021-05-28 00:55:00|||||||||723
1622163600000|2021-05-28 01:00:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2341
1622163900000|2021-05-28 01:05:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|33
1622164200000|2021-05-28 01:10:00|||||||||1799
1622164500000|2021-05-28 01:15:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|106
1622164800000|2021-05-28 01:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|353
1622165100000|2021-05-28 01:25:00|||||||||1055
1622165400000|2021-05-28 01:30:00|||||||||1582
1622165700000|2021-05-28 01:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1163
1622166000000|2021-05-28 01:40:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|776
1622166300000|2021-05-28 01:45:00|||||||||186
1622166600000|2021-05-28 01:50:00|||||||||91
1622166900000|2021-05-28 01:55:00|||||||||418
1622167200000|2021-05-28 02:00:00|||||||||694
1622167500000|2021-05-28 02:05:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|324
1622167800000|2021-05-28 02:10:00|||||||||8
1622168100000|2021-05-28 02:15:00|||||||||449
1622168400000|2021-05-28 02:20:00|||||||||633
1622168700000|2021-05-28 02:25:00|||||||||16
1622169000000|2021-05-28 02:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1009
1622169300000|2021-05-28 02:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|131
1622169600000|2021-05-28 02:40:00|||||||||134
1622169900000|2021-05-28 02:45:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|740
1622170200000|2021-05-28 02:50:00|||||||||102
1622170500000|2021-05-28 02:55:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|875
1622170800000|2021-05-28 03:00:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1372
1622171100000|2021-05-28 03:05:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|692
1622171400000|2021-05-28 03:10:00|||||||||130
1622171700000|2021-05-28 03:15:00|||||||||11
1622172000000|2021-05-28 03:20:00|||||||||170
1622172300000|2021-05-28 03:25:00|||||||||267
1622172600000|2021-05-28 03:30:00|||||||||29
1622172900000|2021-05-28 03:35:00|||||||||17
1622173200000|2021-05-28 03:40:00|||||||||27
1622173500000|2021-05-28 03:45:00|||||||||6
1622173800000|2021-05-28 03:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|58
1622174100000|2021-05-28 03:55:00|||||||||556
1622174400000|2021-05-28 04:00:00|||||||||448
1622174700000|2021-05-28 04:05:00|||||||||135
1622175000000|2021-05-28 04:10:00|||||||||103
1622175300000|2021-05-28 04:15:00|||||||||11
1622175600000|2021-05-28 04:20:00|||||||||586
1622175900000|2021-05-28 04:25:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1130
1622176200000|2021-05-28 04:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|382
1622176500000|2021-05-28 04:35:00|||||||||1230
1622176800000|2021-05-28 04:40:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|2213
1622177100000|2021-05-28 04:45:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|567
1622177400000|2021-05-28 04:50:00|||||||||344
1622178000000|2021-05-28 05:00:00|13170|13166|13170|13166|13170|13166|13170|13166|421
1622178300000|2021-05-28 05:05:00|||||||||235
1622178600000|2021-05-28 05:10:00|||||||||114
1622178900000|2021-05-28 05:15:00|||||||||413
1622179200000|2021-05-28 05:20:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1860
1622179500000|2021-05-28 05:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|862
1622179800000|2021-05-28 05:30:00|||||||||220
1622180100000|2021-05-28 05:35:00|||||||||2147
1622180400000|2021-05-28 05:40:00|||||||||36
1622180700000|2021-05-28 05:45:00|||||||||156
1622181000000|2021-05-28 05:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1022
1622181300000|2021-05-28 05:55:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1345
1622181600000|2021-05-28 06:00:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1127
1622181900000|2021-05-28 06:05:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1206
1622182200000|2021-05-28 06:10:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|416
1622182500000|2021-05-28 06:15:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|592
1622182800000|2021-05-28 06:20:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|732
1622183100000|2021-05-28 06:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|2611
1622183400000|2021-05-28 06:30:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|914
1622183700000|2021-05-28 06:35:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|663
1622184000000|2021-05-28 06:40:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|1034
1622184300000|2021-05-28 06:45:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1730
1622184600000|2021-05-28 06:50:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1780
1622184900000|2021-05-28 06:55:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|1593
1622185200000|2021-05-28 07:00:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|2040
1622185500000|2021-05-28 07:05:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13166.8|13162.8|2401
1622185800000|2021-05-28 07:10:00|13170|13166|13170|13166|13170|13166|13170|13166|580
1622186100000|2021-05-28 07:15:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|739
1622186400000|2021-05-28 07:20:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|1809
1622186700000|2021-05-28 07:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1808
1622187000000|2021-05-28 07:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1288
1622187300000|2021-05-28 07:35:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|3026
1622187600000|2021-05-28 07:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1481
1622187900000|2021-05-28 07:45:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|604
1622188200000|2021-05-28 07:50:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|347
1622188500000|2021-05-28 07:55:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|3111
1622188800000|2021-05-28 08:00:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3057
1622189100000|2021-05-28 08:05:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|7924
1622189400000|2021-05-28 08:10:00|||||||||1633
1622189700000|2021-05-28 08:15:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|732
1622190000000|2021-05-28 08:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|838
1622190300000|2021-05-28 08:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1634
1622190600000|2021-05-28 08:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|963
1622190900000|2021-05-28 08:35:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1662
1622191200000|2021-05-28 08:40:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177|13173|1923
1622191500000|2021-05-28 08:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|3534
1622191800000|2021-05-28 08:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|924
1622192100000|2021-05-28 08:55:00|||||||||621
1622192400000|2021-05-28 09:00:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2619
1622192700000|2021-05-28 09:05:00|||||||||266
1622193000000|2021-05-28 09:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|3015
1622193300000|2021-05-28 09:15:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|3701
1622193600000|2021-05-28 09:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|746
1622193900000|2021-05-28 09:25:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1286
1622194200000|2021-05-28 09:30:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1214
1622194500000|2021-05-28 09:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|1638
1622194800000|2021-05-28 09:40:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|611
1622195100000|2021-05-28 09:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|845
1622195400000|2021-05-28 09:50:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1166
1622195700000|2021-05-28 09:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|245
1622196000000|2021-05-28 10:00:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1628
1622196300000|2021-05-28 10:05:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1197
1622196600000|2021-05-28 10:10:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1695
1622196900000|2021-05-28 10:15:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1016
1622197200000|2021-05-28 10:20:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|194
1622197500000|2021-05-28 10:25:00|||||||||35
1622197800000|2021-05-28 10:30:00|||||||||682
1622198100000|2021-05-28 10:35:00|||||||||62
1622198400000|2021-05-28 10:40:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1400
1622198700000|2021-05-28 10:45:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|782
1622199000000|2021-05-28 10:50:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1573
1622199300000|2021-05-28 10:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2159
1622199600000|2021-05-28 11:00:00|||||||||333
1622199900000|2021-05-28 11:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|2539
1622200200000|2021-05-28 11:10:00|||||||||363
1622200500000|2021-05-28 11:15:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1491
1622200800000|2021-05-28 11:20:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1507
1622201100000|2021-05-28 11:25:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1742
1622201400000|2021-05-28 11:30:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1032
1622201700000|2021-05-28 11:35:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|1050
1622202000000|2021-05-28 11:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|790
1622202300000|2021-05-28 11:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2266
1622202600000|2021-05-28 11:50:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1754
1622202900000|2021-05-28 11:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2737
1622203200000|2021-05-28 12:00:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|6663
1622203500000|2021-05-28 12:05:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|4461
1622203800000|2021-05-28 12:10:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|4834
1622204100000|2021-05-28 12:15:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2678
1622204400000|2021-05-28 12:20:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|2706
1622204700000|2021-05-28 12:25:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|5540
1622205000000|2021-05-28 12:30:00|13171.5|13167.5|13174.7|13170.7|13177.8|13173.8|13166.8|13162.8|19848
1622205300000|2021-05-28 12:35:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|8507
1622205600000|2021-05-28 12:40:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3000
1622205900000|2021-05-28 12:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|4363
1622206200000|2021-05-28 12:50:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3121
1622206500000|2021-05-28 12:55:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3813
1622206800000|2021-05-28 13:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|4187
1622207100000|2021-05-28 13:05:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1992
1622207400000|2021-05-28 13:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2428
1622207700000|2021-05-28 13:15:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3227
1622208000000|2021-05-28 13:20:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|9929
1622208300000|2021-05-28 13:25:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|14506
1622208600000|2021-05-28 13:30:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|7788
1622208900000|2021-05-28 13:35:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13187.2|13183.2|10652
1622209200000|2021-05-28 13:40:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|13848
1622209500000|2021-05-28 13:45:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|5068
1622209800000|2021-05-28 13:50:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1256
1622210100000|2021-05-28 13:55:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2981
1622210400000|2021-05-28 14:00:00|13188.7|13184.7|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|9450
1622210700000|2021-05-28 14:05:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|3670
1622211000000|2021-05-28 14:10:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2520
1622211300000|2021-05-28 14:15:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|5794
1622211600000|2021-05-28 14:20:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|11000
1622211900000|2021-05-28 14:25:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|7076
1622212200000|2021-05-28 14:30:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|7415
1622212500000|2021-05-28 14:35:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|6290
1622212800000|2021-05-28 14:40:00|||||||||1072
1622213100000|2021-05-28 14:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3050
1622213400000|2021-05-28 14:50:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2304
1622213700000|2021-05-28 14:55:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|6181
1622214000000|2021-05-28 15:00:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1824
1622214300000|2021-05-28 15:05:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2956
1622214600000|2021-05-28 15:10:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|8888
1622214900000|2021-05-28 15:15:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|8227
1622215200000|2021-05-28 15:20:00|||||||||2616
1622215500000|2021-05-28 15:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|3343
1622215800000|2021-05-28 15:30:00|13195|13191|13195|13191|13195|13191|13195|13191|2011
1622216100000|2021-05-28 15:35:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|3408
1622216400000|2021-05-28 15:40:00|||||||||279
1622216700000|2021-05-28 15:45:00|||||||||1449
1622217000000|2021-05-28 15:50:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1704
1622217300000|2021-05-28 15:55:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|2376
1622217600000|2021-05-28 16:00:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|5098
1622217900000|2021-05-28 16:05:00|||||||||1399
1622218200000|2021-05-28 16:10:00|||||||||351
1622218500000|2021-05-28 16:15:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|3500
1622218800000|2021-05-28 16:20:00|13195|13191|13195|13191|13195|13191|13195|13191|2976
1622219100000|2021-05-28 16:25:00|||||||||1114
1622219400000|2021-05-28 16:30:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|4370
1622219700000|2021-05-28 16:35:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3478
1622220000000|2021-05-28 16:40:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1534
1622220300000|2021-05-28 16:45:00|||||||||5153
1622220600000|2021-05-28 16:50:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|6723
1622220900000|2021-05-28 16:55:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|15829
1622221200000|2021-05-28 17:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|12389
1622221500000|2021-05-28 17:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|4366
1622221800000|2021-05-28 17:10:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|7323
1622222100000|2021-05-28 17:15:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|6002
1622222400000|2021-05-28 17:20:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|3776
1622222700000|2021-05-28 17:25:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|5831
1622223000000|2021-05-28 17:30:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|11198
1622223300000|2021-05-28 17:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|4233
1622223600000|2021-05-28 17:40:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|15483
1622223900000|2021-05-28 17:45:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|9003
1622224200000|2021-05-28 17:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|13744
1622224500000|2021-05-28 17:55:00|13199.7|13195.7|13204.3|13200.3|13205.9|13201.9|13199.7|13195.7|27585
1622224800000|2021-05-28 18:00:00|13202.8|13198.8|13193.4|13189.4|13204.3|13200.3|13191.8|13187.8|31106
1622225100000|2021-05-28 18:05:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|9108
1622225400000|2021-05-28 18:10:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|6561
1622225700000|2021-05-28 18:15:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4794
1622226000000|2021-05-28 18:20:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|4990
1622226300000|2021-05-28 18:25:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|4068
1622226600000|2021-05-28 18:30:00|||||||||1117
1622226900000|2021-05-28 18:35:00|||||||||2456
1622227200000|2021-05-28 18:40:00|||||||||894
1622227500000|2021-05-28 18:45:00|||||||||1830
1622227800000|2021-05-28 18:50:00|||||||||709
1622228100000|2021-05-28 18:55:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2592
1622228400000|2021-05-28 19:00:00|||||||||1794
1622228700000|2021-05-28 19:05:00|||||||||165
1622229000000|2021-05-28 19:10:00|||||||||61
1622229300000|2021-05-28 19:15:00|||||||||426
1622229600000|2021-05-28 19:20:00|||||||||1972
1622229900000|2021-05-28 19:25:00|||||||||1332
1622230200000|2021-05-28 19:30:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|193
1622230500000|2021-05-28 19:35:00|||||||||160
1622230800000|2021-05-28 19:40:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2784
1622231100000|2021-05-28 19:45:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2696
1622231400000|2021-05-28 19:50:00|||||||||770
1622231700000|2021-05-28 19:55:00|13187.2|13183.2|13184|13180|13188.7|13184.7|13184|13180|4584
1622232000000|2021-05-28 20:00:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|3660
1622232300000|2021-05-28 20:05:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|2053
1622232600000|2021-05-28 20:10:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|3537
1622232900000|2021-05-28 20:15:00|13184|13180|13184|13180|13184|13180|13184|13180|214
1622233200000|2021-05-28 20:20:00|||||||||326
1622233500000|2021-05-28 20:25:00|||||||||176
1622233800000|2021-05-28 20:30:00|||||||||460
1622234100000|2021-05-28 20:35:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|751
1622234400000|2021-05-28 20:40:00|||||||||438
1622234700000|2021-05-28 20:45:00|||||||||697
1622235000000|2021-05-28 20:50:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1403
1622235300000|2021-05-28 20:55:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|859
1622412000000|2021-05-30 22:00:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|1203
1622412300000|2021-05-30 22:05:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|415
1622412600000|2021-05-30 22:10:00|13184.8|13180.8|13185.6|13181.6|13185.6|13181.6|13184.8|13180.8|80
1622412900000|2021-05-30 22:15:00|||||||||21
1622413200000|2021-05-30 22:20:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|382
1622413500000|2021-05-30 22:25:00|||||||||783
1622413800000|2021-05-30 22:30:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|274
1622414100000|2021-05-30 22:35:00|||||||||111
1622414400000|2021-05-30 22:40:00|||||||||46
1622414700000|2021-05-30 22:45:00|||||||||27
1622415000000|2021-05-30 22:50:00|||||||||1
1622415300000|2021-05-30 22:55:00|||||||||11
1622415600000|2021-05-30 23:00:00|||||||||108
1622415900000|2021-05-30 23:05:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|909
1622416200000|2021-05-30 23:10:00|||||||||237
1622416500000|2021-05-30 23:15:00|||||||||7
1622416800000|2021-05-30 23:20:00|||||||||93
1622417100000|2021-05-30 23:25:00|||||||||443
1622417400000|2021-05-30 23:30:00|||||||||29
1622417700000|2021-05-30 23:35:00|||||||||106
1622418000000|2021-05-30 23:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|657
1622418300000|2021-05-30 23:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2137
1622418600000|2021-05-30 23:50:00|13184|13180|13184|13180|13184|13180|13184|13180|773
1622418900000|2021-05-30 23:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|938
1622419200000|2021-05-31 00:00:00|||||||||38
1622419500000|2021-05-31 00:05:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|593
1622419800000|2021-05-31 00:10:00|||||||||121
1622420100000|2021-05-31 00:15:00|||||||||215
1622420400000|2021-05-31 00:20:00|||||||||12
1622420700000|2021-05-31 00:25:00|||||||||142
1622421000000|2021-05-31 00:30:00|||||||||54
1622421300000|2021-05-31 00:35:00|||||||||1
1622421600000|2021-05-31 00:40:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|995
1622421900000|2021-05-31 00:45:00|||||||||15
1622422200000|2021-05-31 00:50:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1468
1622422800000|2021-05-31 01:00:00|||||||||170
1622423100000|2021-05-31 01:05:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|88
1622423400000|2021-05-31 01:10:00|||||||||13
1622423700000|2021-05-31 01:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|556
1622424000000|2021-05-31 01:20:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|499
1622424300000|2021-05-31 01:25:00|||||||||70
1622424600000|2021-05-31 01:30:00|||||||||19
1622424900000|2021-05-31 01:35:00|||||||||33
1622425200000|2021-05-31 01:40:00|||||||||8
1622425500000|2021-05-31 01:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|497
1622425800000|2021-05-31 01:50:00|||||||||1
1622426100000|2021-05-31 01:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|473
1622426400000|2021-05-31 02:00:00|||||||||68
1622426700000|2021-05-31 02:05:00|||||||||4
1622427000000|2021-05-31 02:10:00|||||||||6
1622427300000|2021-05-31 02:15:00|||||||||39
1622427900000|2021-05-31 02:25:00|||||||||4
1622428200000|2021-05-31 02:30:00|||||||||8
1622428500000|2021-05-31 02:35:00|||||||||114
1622428800000|2021-05-31 02:40:00|||||||||17
1622429100000|2021-05-31 02:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1005
1622429400000|2021-05-31 02:50:00|||||||||111
1622430000000|2021-05-31 03:00:00|||||||||35
1622430300000|2021-05-31 03:05:00|||||||||227
1622430600000|2021-05-31 03:10:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|28
1622430900000|2021-05-31 03:15:00|||||||||155
1622431200000|2021-05-31 03:20:00|||||||||3
1622431500000|2021-05-31 03:25:00|||||||||1
1622431800000|2021-05-31 03:30:00|||||||||6
1622432100000|2021-05-31 03:35:00|||||||||684
1622432400000|2021-05-31 03:40:00|||||||||3
1622432700000|2021-05-31 03:45:00|||||||||574
1622433000000|2021-05-31 03:50:00|||||||||411
1622433300000|2021-05-31 03:55:00|||||||||19
1622433600000|2021-05-31 04:00:00|||||||||55
1622433900000|2021-05-31 04:05:00|||||||||1
1622434200000|2021-05-31 04:10:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|102
1622434500000|2021-05-31 04:15:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1201
1622434800000|2021-05-31 04:20:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|443
1622435100000|2021-05-31 04:25:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|391
1622435400000|2021-05-31 04:30:00|||||||||147
1622435700000|2021-05-31 04:35:00|||||||||87
1622436000000|2021-05-31 04:40:00|||||||||1
1622436300000|2021-05-31 04:45:00|||||||||5
1622436600000|2021-05-31 04:50:00|||||||||190
1622436900000|2021-05-31 04:55:00|||||||||25
1622437200000|2021-05-31 05:00:00|||||||||418
1622437500000|2021-05-31 05:05:00|||||||||61
1622437800000|2021-05-31 05:10:00|||||||||8
1622438100000|2021-05-31 05:15:00|||||||||7
1622438400000|2021-05-31 05:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|111
1622438700000|2021-05-31 05:25:00|||||||||337
1622439000000|2021-05-31 05:30:00|||||||||8
1622439300000|2021-05-31 05:35:00|||||||||182
1622439600000|2021-05-31 05:40:00|||||||||90
1622439900000|2021-05-31 05:45:00|||||||||60
1622440200000|2021-05-31 05:50:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|191
1622440500000|2021-05-31 05:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|979
1622440800000|2021-05-31 06:00:00|||||||||475
1622441100000|2021-05-31 06:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|980
1622441400000|2021-05-31 06:10:00|||||||||419
1622441700000|2021-05-31 06:15:00|13178.6|13174.6|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2446
1622442000000|2021-05-31 06:20:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|671
1622442300000|2021-05-31 06:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|219
1622442600000|2021-05-31 06:30:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|595
1622442900000|2021-05-31 06:35:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|194
1622443200000|2021-05-31 06:40:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|697
1622443500000|2021-05-31 06:45:00|||||||||31
1622443800000|2021-05-31 06:50:00|||||||||23
1622444100000|2021-05-31 06:55:00|||||||||33
1622444400000|2021-05-31 07:00:00|||||||||181
1622444700000|2021-05-31 07:05:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|504
1622445000000|2021-05-31 07:10:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|932
1622445300000|2021-05-31 07:15:00|||||||||121
1622445600000|2021-05-31 07:20:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|3155
1622445900000|2021-05-31 07:25:00|||||||||476
1622446200000|2021-05-31 07:30:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1157
1622446500000|2021-05-31 07:35:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1512
1622446800000|2021-05-31 07:40:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|505
1622447100000|2021-05-31 07:45:00|||||||||296
1622447400000|2021-05-31 07:50:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1363
1622447700000|2021-05-31 07:55:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|790
1622448000000|2021-05-31 08:00:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|2402
1622448300000|2021-05-31 08:05:00|||||||||191
1622448600000|2021-05-31 08:10:00|||||||||658
1622448900000|2021-05-31 08:15:00|||||||||149
1622449200000|2021-05-31 08:20:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|527
1622449500000|2021-05-31 08:25:00|||||||||153
1622449800000|2021-05-31 08:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|605
1622450100000|2021-05-31 08:35:00|||||||||94
1622450400000|2021-05-31 08:40:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|239
1622450700000|2021-05-31 08:45:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|646
1622451000000|2021-05-31 08:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|52
1622451300000|2021-05-31 08:55:00|||||||||41
1622451600000|2021-05-31 09:00:00|||||||||21
1622451900000|2021-05-31 09:05:00|||||||||361
1622452200000|2021-05-31 09:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|238
1622452500000|2021-05-31 09:15:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|536
1622452800000|2021-05-31 09:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|564
1622453100000|2021-05-31 09:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|617
1622453400000|2021-05-31 09:30:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1602
1622453700000|2021-05-31 09:35:00|||||||||98
1622454000000|2021-05-31 09:40:00|||||||||77
1622454300000|2021-05-31 09:45:00|||||||||45
1622454600000|2021-05-31 09:50:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177|13173|542
1622454900000|2021-05-31 09:55:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1361
1622455200000|2021-05-31 10:00:00|||||||||164
1622455500000|2021-05-31 10:05:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|117
1622455800000|2021-05-31 10:10:00|||||||||7
1622456100000|2021-05-31 10:15:00|||||||||184
1622456400000|2021-05-31 10:20:00|||||||||22
1622456700000|2021-05-31 10:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|104
1622457000000|2021-05-31 10:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|872
1622457300000|2021-05-31 10:35:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|226
1622457600000|2021-05-31 10:40:00|||||||||917
1622457900000|2021-05-31 10:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|111
1622458200000|2021-05-31 10:50:00|||||||||4
1622458500000|2021-05-31 10:55:00|||||||||92
1622458800000|2021-05-31 11:00:00|||||||||204
1622459100000|2021-05-31 11:05:00|||||||||22
1622459400000|2021-05-31 11:10:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|258
1622459700000|2021-05-31 11:15:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|232
1622460000000|2021-05-31 11:20:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|188
1622460300000|2021-05-31 11:25:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|109
1622460600000|2021-05-31 11:30:00|||||||||15
1622460900000|2021-05-31 11:35:00|||||||||44
1622461200000|2021-05-31 11:40:00|||||||||104
1622461500000|2021-05-31 11:45:00|||||||||50
1622461800000|2021-05-31 11:50:00|||||||||67
1622462100000|2021-05-31 11:55:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|665
1622462400000|2021-05-31 12:00:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|377
1622462700000|2021-05-31 12:05:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|445
1622463000000|2021-05-31 12:10:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|607
1622463300000|2021-05-31 12:15:00|||||||||279
1622463600000|2021-05-31 12:20:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|710
1622463900000|2021-05-31 12:25:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|330
1622464200000|2021-05-31 12:30:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|445
1622464500000|2021-05-31 12:35:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|239
1622464800000|2021-05-31 12:40:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|441
1622465100000|2021-05-31 12:45:00|||||||||58
1622465400000|2021-05-31 12:50:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|1595
1622465700000|2021-05-31 12:55:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|308
1622466000000|2021-05-31 13:00:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|136
1622466300000|2021-05-31 13:05:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|306
1622466600000|2021-05-31 13:10:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|543
1622466900000|2021-05-31 13:15:00|||||||||60
1622467200000|2021-05-31 13:20:00|||||||||34
1622467500000|2021-05-31 13:25:00|||||||||77
1622467800000|2021-05-31 13:30:00|||||||||501
1622468100000|2021-05-31 13:35:00|||||||||130
1622468400000|2021-05-31 13:40:00|||||||||127
1622468700000|2021-05-31 13:45:00|13184|13180|13184|13180|13184|13180|13184|13180|290
1622469000000|2021-05-31 13:50:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2003
1622469300000|2021-05-31 13:55:00|||||||||55
1622469600000|2021-05-31 14:00:00|||||||||112
1622469900000|2021-05-31 14:05:00|||||||||110
1622470200000|2021-05-31 14:10:00|||||||||189
1622470500000|2021-05-31 14:15:00|13183.3|13179.3|13184|13180|13184|13180|13182.5|13178.5|955
1622470800000|2021-05-31 14:20:00|||||||||85
1622471100000|2021-05-31 14:25:00|||||||||102
1622471400000|2021-05-31 14:30:00|||||||||159
1622471700000|2021-05-31 14:35:00|||||||||551
1622472000000|2021-05-31 14:40:00|||||||||111
1622472300000|2021-05-31 14:45:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1003
1622472600000|2021-05-31 14:50:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2299
1622472900000|2021-05-31 14:55:00|||||||||233
1622473200000|2021-05-31 15:00:00|||||||||999
1622473500000|2021-05-31 15:05:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1718
1622473800000|2021-05-31 15:10:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|1095
1622474100000|2021-05-31 15:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1080
1622474400000|2021-05-31 15:20:00|||||||||155
1622474700000|2021-05-31 15:25:00|||||||||136
1622475000000|2021-05-31 15:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|103
1622475300000|2021-05-31 15:35:00|||||||||57
1622475600000|2021-05-31 15:40:00|||||||||234
1622475900000|2021-05-31 15:45:00|||||||||113
1622476200000|2021-05-31 15:50:00|||||||||254
1622476500000|2021-05-31 15:55:00|||||||||156
1622476800000|2021-05-31 16:00:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|3349
1622477100000|2021-05-31 16:05:00|||||||||97
1622477400000|2021-05-31 16:10:00|||||||||1
1622477700000|2021-05-31 16:15:00|||||||||5
1622478000000|2021-05-31 16:20:00|||||||||12
1622478300000|2021-05-31 16:25:00|||||||||86
1622478600000|2021-05-31 16:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|868
1622478900000|2021-05-31 16:35:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|465
1622479200000|2021-05-31 16:40:00|||||||||189
1622479500000|2021-05-31 16:45:00|13184|13180|13184|13180|13184|13180|13184|13180|439
1622479800000|2021-05-31 16:50:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|171
1622480100000|2021-05-31 16:55:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1345
1622498400000|2021-05-31 22:00:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|971
1622498700000|2021-05-31 22:05:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|96
1622499000000|2021-05-31 22:10:00|||||||||7
1622499300000|2021-05-31 22:15:00|||||||||236
1622499600000|2021-05-31 22:20:00|||||||||54
1622499900000|2021-05-31 22:25:00|||||||||1
1622500200000|2021-05-31 22:30:00|13184|13180|13184|13180|13184|13180|13184|13180|271
1622500500000|2021-05-31 22:35:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|336
1622500800000|2021-05-31 22:40:00|||||||||54
1622501100000|2021-05-31 22:45:00|13184|13180|13184|13180|13184|13180|13184|13180|79
1622501400000|2021-05-31 22:50:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|368
1622501700000|2021-05-31 22:55:00|13184|13180|13184|13180|13184|13180|13184|13180|303
1622502000000|2021-05-31 23:00:00|||||||||10
1622502300000|2021-05-31 23:05:00|||||||||5
1622502600000|2021-05-31 23:10:00|||||||||120
1622502900000|2021-05-31 23:15:00|||||||||574
1622503200000|2021-05-31 23:20:00|||||||||11
1622503500000|2021-05-31 23:25:00|||||||||258
1622503800000|2021-05-31 23:30:00|||||||||405
1622504100000|2021-05-31 23:35:00|13182.5|13178.5|13182.5|13178.5|13183.3|13179.3|13182.5|13178.5|323
1622504400000|2021-05-31 23:40:00|13184|13180|13184|13180|13184|13180|13184|13180|153
1622504700000|2021-05-31 23:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|604
1622505000000|2021-05-31 23:50:00|||||||||296
1622505300000|2021-05-31 23:55:00|||||||||220
1622505600000|2021-06-01 00:00:00|13184|13180|13184|13180|13184|13180|13184|13180|293
1622505900000|2021-06-01 00:05:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|943
1622506200000|2021-06-01 00:10:00|||||||||102
1622506500000|2021-06-01 00:15:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|306
1622506800000|2021-06-01 00:20:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|903
1622507100000|2021-06-01 00:25:00|13183.3|13179.3|13184|13180|13184|13180|13182.5|13178.5|807
1622507400000|2021-06-01 00:30:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|1079
1622507700000|2021-06-01 00:35:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1039
1622508000000|2021-06-01 00:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|316
1622508300000|2021-06-01 00:45:00|||||||||94
1622508600000|2021-06-01 00:50:00|||||||||49
1622508900000|2021-06-01 00:55:00|13184|13180|13184|13180|13184|13180|13184|13180|82
1622509200000|2021-06-01 01:00:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|461
1622509500000|2021-06-01 01:05:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|347
1622509800000|2021-06-01 01:10:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3277
1622510100000|2021-06-01 01:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|561
1622510400000|2021-06-01 01:20:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1060
1622510700000|2021-06-01 01:25:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|4912
1622511000000|2021-06-01 01:30:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|2401
1622511300000|2021-06-01 01:35:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2173
1622511600000|2021-06-01 01:40:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1020
1622511900000|2021-06-01 01:45:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|473
1622512200000|2021-06-01 01:50:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|3906
1622512500000|2021-06-01 01:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|436
1622512800000|2021-06-01 02:00:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|304
1622513100000|2021-06-01 02:05:00|||||||||271
1622513400000|2021-06-01 02:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1258
1622513700000|2021-06-01 02:15:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|217
1622514000000|2021-06-01 02:20:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1352
1622514300000|2021-06-01 02:25:00|||||||||24
1622514600000|2021-06-01 02:30:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|178
1622514900000|2021-06-01 02:35:00|||||||||698
1622515200000|2021-06-01 02:40:00|||||||||88
1622515500000|2021-06-01 02:45:00|||||||||6
1622515800000|2021-06-01 02:50:00|||||||||70
1622516100000|2021-06-01 02:55:00|||||||||70
1622516400000|2021-06-01 03:00:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|196
1622516700000|2021-06-01 03:05:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|228
1622517000000|2021-06-01 03:10:00|||||||||55
1622517300000|2021-06-01 03:15:00|||||||||34
1622517600000|2021-06-01 03:20:00|||||||||14
1622517900000|2021-06-01 03:25:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|200
1622518200000|2021-06-01 03:30:00|||||||||917
1622518500000|2021-06-01 03:35:00|||||||||42
1622518800000|2021-06-01 03:40:00|||||||||26
1622519100000|2021-06-01 03:45:00|||||||||19
1622519400000|2021-06-01 03:50:00|||||||||18
1622519700000|2021-06-01 03:55:00|||||||||1209
1622520000000|2021-06-01 04:00:00|||||||||16
1622520300000|2021-06-01 04:05:00|||||||||175
1622520600000|2021-06-01 04:10:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1395
1622520900000|2021-06-01 04:15:00|||||||||1388
1622521200000|2021-06-01 04:20:00|||||||||22
1622521500000|2021-06-01 04:25:00|||||||||359
1622521800000|2021-06-01 04:30:00|||||||||8
1622522100000|2021-06-01 04:35:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1062
1622522400000|2021-06-01 04:40:00|||||||||114
1622522700000|2021-06-01 04:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|758
1622523000000|2021-06-01 04:50:00|||||||||41
1622523300000|2021-06-01 04:55:00|||||||||114
1622523600000|2021-06-01 05:00:00|||||||||926
1622523900000|2021-06-01 05:05:00|||||||||43
1622524200000|2021-06-01 05:10:00|||||||||125
1622524500000|2021-06-01 05:15:00|||||||||107
1622524800000|2021-06-01 05:20:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|44
1622525100000|2021-06-01 05:25:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|457
1622525400000|2021-06-01 05:30:00|||||||||43
1622525700000|2021-06-01 05:35:00|||||||||86
1622526000000|2021-06-01 05:40:00|||||||||421
1622526300000|2021-06-01 05:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|49
1622526600000|2021-06-01 05:50:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|691
1622526900000|2021-06-01 05:55:00|||||||||299
1622527200000|2021-06-01 06:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1175
1622527500000|2021-06-01 06:05:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|2349
1622527800000|2021-06-01 06:10:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|542
1622528100000|2021-06-01 06:15:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|796
1622528400000|2021-06-01 06:20:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|975
1622528700000|2021-06-01 06:25:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|537
1622529000000|2021-06-01 06:30:00|||||||||136
1622529300000|2021-06-01 06:35:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|586
1622529600000|2021-06-01 06:40:00|||||||||131
1622529900000|2021-06-01 06:45:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|459
1622530200000|2021-06-01 06:50:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|652
1622530500000|2021-06-01 06:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|434
1622530800000|2021-06-01 07:00:00|13179.3|13175.3|13173.1|13169.1|13179.3|13175.3|13173.1|13169.1|2846
1622531100000|2021-06-01 07:05:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|3037
1622531400000|2021-06-01 07:10:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|3900
1622531700000|2021-06-01 07:15:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|1977
1622532000000|2021-06-01 07:20:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|1362
1622532300000|2021-06-01 07:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1237
1622532600000|2021-06-01 07:30:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1287
1622532900000|2021-06-01 07:35:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|4004
1622533200000|2021-06-01 07:40:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|3871
1622533500000|2021-06-01 07:45:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|2759
1622533800000|2021-06-01 07:50:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1850
1622534100000|2021-06-01 07:55:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|1213
1622534400000|2021-06-01 08:00:00|13170|13166|13170|13166|13170|13166|13170|13166|647
1622534700000|2021-06-01 08:05:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1230
1622535000000|2021-06-01 08:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|399
1622535300000|2021-06-01 08:15:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|2972
1622535600000|2021-06-01 08:20:00|||||||||224
1622535900000|2021-06-01 08:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|1403
1622536200000|2021-06-01 08:30:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|698
1622536500000|2021-06-01 08:35:00|||||||||448
1622536800000|2021-06-01 08:40:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1855
1622537100000|2021-06-01 08:45:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1881
1622537400000|2021-06-01 08:50:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|3431
1622537700000|2021-06-01 08:55:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|3007
1622538000000|2021-06-01 09:00:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1048
1622538300000|2021-06-01 09:05:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|3069
1622538600000|2021-06-01 09:10:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|817
1622538900000|2021-06-01 09:15:00|||||||||499
1622539200000|2021-06-01 09:20:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1843
1622539500000|2021-06-01 09:25:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1347
1622539800000|2021-06-01 09:30:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1193
1622540100000|2021-06-01 09:35:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|2705
1622540400000|2021-06-01 09:40:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|1821
1622540700000|2021-06-01 09:45:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1850
1622541000000|2021-06-01 09:50:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1622
1622541300000|2021-06-01 09:55:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|2102
1622541600000|2021-06-01 10:00:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|2346
1622541900000|2021-06-01 10:05:00|13170.8|13166.8|13170|13166|13171.5|13167.5|13170|13166|3632
1622542200000|2021-06-01 10:10:00|||||||||475
1622542500000|2021-06-01 10:15:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|3928
1622542800000|2021-06-01 10:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|5305
1622543100000|2021-06-01 10:25:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|2879
1622543400000|2021-06-01 10:30:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1422
1622543700000|2021-06-01 10:35:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|3096
1622544000000|2021-06-01 10:40:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1304
1622544300000|2021-06-01 10:45:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|508
1622544600000|2021-06-01 10:50:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|382
1622544900000|2021-06-01 10:55:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|929
1622545200000|2021-06-01 11:00:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|1068
1622545500000|2021-06-01 11:05:00|||||||||246
1622545800000|2021-06-01 11:10:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1002
1622546100000|2021-06-01 11:15:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|2883
1622546400000|2021-06-01 11:20:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|1413
1622546700000|2021-06-01 11:25:00|||||||||874
1622547000000|2021-06-01 11:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|3275
1622547300000|2021-06-01 11:35:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|916
1622547600000|2021-06-01 11:40:00|||||||||81
1622547900000|2021-06-01 11:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1565
1622548200000|2021-06-01 11:50:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1419
1622548500000|2021-06-01 11:55:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|2260
1622548800000|2021-06-01 12:00:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|3331
1622549100000|2021-06-01 12:05:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|4648
1622549400000|2021-06-01 12:10:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|1237
1622549700000|2021-06-01 12:15:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|3971
1622550000000|2021-06-01 12:20:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|5676
1622550300000|2021-06-01 12:25:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|4103
1622550600000|2021-06-01 12:30:00|13171.5|13167.5|13168.4|13164.4|13171.5|13167.5|13166.8|13162.8|4451
1622550900000|2021-06-01 12:35:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13166.8|13162.8|5254
1622551200000|2021-06-01 12:40:00|13166.8|13162.8|13170|13166|13170|13166|13166.8|13162.8|5426
1622551500000|2021-06-01 12:45:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|2935
1622551800000|2021-06-01 12:50:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2057
1622552100000|2021-06-01 12:55:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|4588
1622552400000|2021-06-01 13:00:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|946
1622552700000|2021-06-01 13:05:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|2221
1622553000000|2021-06-01 13:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|3908
1622553300000|2021-06-01 13:15:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|9207
1622553600000|2021-06-01 13:20:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|9360
1622553900000|2021-06-01 13:25:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3420
1622554200000|2021-06-01 13:30:00|13174.7|13170.7|13173.1|13169.1|13176.2|13172.2|13173.1|13169.1|3213
1622554500000|2021-06-01 13:35:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|6703
1622554800000|2021-06-01 13:40:00|13171.5|13167.5|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|4819
1622555100000|2021-06-01 13:45:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|7683
1622555400000|2021-06-01 13:50:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|6772
1622555700000|2021-06-01 13:55:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|8865
1622556000000|2021-06-01 14:00:00|13166.8|13162.8|13170|13166|13173.1|13169.1|13166.8|13162.8|13842
1622556300000|2021-06-01 14:05:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13165.3|13161.3|6668
1622556600000|2021-06-01 14:10:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|2604
1622556900000|2021-06-01 14:15:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|4614
1622557200000|2021-06-01 14:20:00|13166.8|13162.8|13171.5|13167.5|13171.5|13167.5|13166.8|13162.8|2708
1622557500000|2021-06-01 14:25:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|5946
1622557800000|2021-06-01 14:30:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1577
1622558100000|2021-06-01 14:35:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|4327
1622558400000|2021-06-01 14:40:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|4001
1622558700000|2021-06-01 14:45:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|4079
1622559000000|2021-06-01 14:50:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|4537
1622559300000|2021-06-01 14:55:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1907
1622559600000|2021-06-01 15:00:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|945
1622559900000|2021-06-01 15:05:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|2468
1622560200000|2021-06-01 15:10:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1356
1622560500000|2021-06-01 15:15:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|540
1622560800000|2021-06-01 15:20:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|726
1622561100000|2021-06-01 15:25:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|2011
1622561400000|2021-06-01 15:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1110
1622561700000|2021-06-01 15:35:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|2922
1622562000000|2021-06-01 15:40:00|||||||||751
1622562300000|2021-06-01 15:45:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|365
1622562600000|2021-06-01 15:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|5404
1622562900000|2021-06-01 15:55:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|4413
1622563200000|2021-06-01 16:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|636
1622563500000|2021-06-01 16:05:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|4426
1622563800000|2021-06-01 16:10:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|3574
1622564100000|2021-06-01 16:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|2660
1622564400000|2021-06-01 16:20:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|3453
1622564700000|2021-06-01 16:25:00|||||||||1763
1622565000000|2021-06-01 16:30:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2062
1622565300000|2021-06-01 16:35:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|5717
1622565600000|2021-06-01 16:40:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|3691
1622565900000|2021-06-01 16:45:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1684
1622566200000|2021-06-01 16:50:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1509
1622566500000|2021-06-01 16:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|1371
1622566800000|2021-06-01 17:00:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|1433
1622567100000|2021-06-01 17:05:00|||||||||818
1622567400000|2021-06-01 17:10:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1346
1622567700000|2021-06-01 17:15:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1254
1622568000000|2021-06-01 17:20:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1383
1622568300000|2021-06-01 17:25:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|886
1622568600000|2021-06-01 17:30:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1767
1622568900000|2021-06-01 17:35:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1491
1622569200000|2021-06-01 17:40:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|841
1622569500000|2021-06-01 17:45:00|||||||||446
1622569800000|2021-06-01 17:50:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1994
1622570100000|2021-06-01 17:55:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2920
1622570400000|2021-06-01 18:00:00|||||||||2597
1622570700000|2021-06-01 18:05:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2401
1622571000000|2021-06-01 18:10:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|3014
1622571300000|2021-06-01 18:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|748
1622571600000|2021-06-01 18:20:00|||||||||1137
1622571900000|2021-06-01 18:25:00|||||||||482
1622572200000|2021-06-01 18:30:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2404
1622572500000|2021-06-01 18:35:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|583
1622572800000|2021-06-01 18:40:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|836
1622573100000|2021-06-01 18:45:00|||||||||548
1622573400000|2021-06-01 18:50:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1703
1622573700000|2021-06-01 18:55:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|5697
1622574000000|2021-06-01 19:00:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|3928
1622574300000|2021-06-01 19:05:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1575
1622574600000|2021-06-01 19:10:00|||||||||617
1622574900000|2021-06-01 19:15:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|2851
1622575200000|2021-06-01 19:20:00|||||||||528
1622575500000|2021-06-01 19:25:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1204
1622575800000|2021-06-01 19:30:00|||||||||311
1622576100000|2021-06-01 19:35:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1270
1622576400000|2021-06-01 19:40:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1544
1622576700000|2021-06-01 19:45:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|236
1622577000000|2021-06-01 19:50:00|||||||||754
1622577300000|2021-06-01 19:55:00|||||||||3901
1622577600000|2021-06-01 20:00:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2098
1622577900000|2021-06-01 20:05:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1186
1622578200000|2021-06-01 20:10:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|3206
1622578500000|2021-06-01 20:15:00|13184|13180|13184|13180|13184|13180|13184|13180|2924
1622578800000|2021-06-01 20:20:00|||||||||2160
1622579100000|2021-06-01 20:25:00|||||||||773
1622579400000|2021-06-01 20:30:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1183
1622579700000|2021-06-01 20:35:00|||||||||1446
1622580000000|2021-06-01 20:40:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2945
1622580300000|2021-06-01 20:45:00|13186.4|13182.4|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|5058
1622580600000|2021-06-01 20:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3176
1622580900000|2021-06-01 20:55:00|13184|13180|13184|13180|13185.6|13181.6|13182.5|13178.5|5125
1622584800000|2021-06-01 22:00:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1755
1622585100000|2021-06-01 22:05:00|13184|13180|13180.9|13176.9|13184|13180|13180.9|13176.9|1024
1622585400000|2021-06-01 22:10:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|668
1622585700000|2021-06-01 22:15:00|||||||||85
1622586000000|2021-06-01 22:20:00|||||||||16
1622586300000|2021-06-01 22:25:00|||||||||51
1622586600000|2021-06-01 22:30:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|441
1622586900000|2021-06-01 22:35:00|||||||||691
1622587200000|2021-06-01 22:40:00|||||||||36
1622587500000|2021-06-01 22:45:00|||||||||34
1622587800000|2021-06-01 22:50:00|||||||||38
1622588100000|2021-06-01 22:55:00|||||||||92
1622588400000|2021-06-01 23:00:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1495
1622588700000|2021-06-01 23:05:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|420
1622589000000|2021-06-01 23:10:00|||||||||27
1622589300000|2021-06-01 23:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|224
1622589600000|2021-06-01 23:20:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|246
1622589900000|2021-06-01 23:25:00|||||||||85
1622590200000|2021-06-01 23:30:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|739
1622590500000|2021-06-01 23:35:00|||||||||6
1622590800000|2021-06-01 23:40:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|1622
1622591100000|2021-06-01 23:45:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|382
1622591400000|2021-06-01 23:50:00|||||||||60
1622591700000|2021-06-01 23:55:00|||||||||597
1622592000000|2021-06-02 00:00:00|||||||||67
1622592300000|2021-06-02 00:05:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|449
1622592600000|2021-06-02 00:10:00|||||||||191
1622592900000|2021-06-02 00:15:00|||||||||148
1622593200000|2021-06-02 00:20:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1249
1622593500000|2021-06-02 00:25:00|||||||||47
1622593800000|2021-06-02 00:30:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|519
1622594100000|2021-06-02 00:35:00|||||||||358
1622594400000|2021-06-02 00:40:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|195
1622594700000|2021-06-02 00:45:00|||||||||23
1622595000000|2021-06-02 00:50:00|||||||||28
1622595300000|2021-06-02 00:55:00|||||||||30
1622595600000|2021-06-02 01:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|638
1622595900000|2021-06-02 01:05:00|||||||||20
1622596200000|2021-06-02 01:10:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|738
1622596500000|2021-06-02 01:15:00|||||||||1193
1622596800000|2021-06-02 01:20:00|||||||||34
1622597100000|2021-06-02 01:25:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|25
1622597400000|2021-06-02 01:30:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|824
1622597700000|2021-06-02 01:35:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|464
1622598000000|2021-06-02 01:40:00|||||||||58
1622598300000|2021-06-02 01:45:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|1019
1622598600000|2021-06-02 01:50:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|187
1622598900000|2021-06-02 01:55:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|950
1622599200000|2021-06-02 02:00:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|119
1622599500000|2021-06-02 02:05:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1183
1622599800000|2021-06-02 02:10:00|||||||||171
1622600100000|2021-06-02 02:15:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|2143
1622600400000|2021-06-02 02:20:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|155
1622600700000|2021-06-02 02:25:00|||||||||257
1622601000000|2021-06-02 02:30:00|||||||||5
1622601300000|2021-06-02 02:35:00|||||||||29
1622601600000|2021-06-02 02:40:00|||||||||48
1622601900000|2021-06-02 02:45:00|||||||||5
1622602200000|2021-06-02 02:50:00|||||||||2
1622602500000|2021-06-02 02:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|157
1622602800000|2021-06-02 03:00:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|600
1622603100000|2021-06-02 03:05:00|||||||||8
1622603400000|2021-06-02 03:10:00|||||||||13
1622603700000|2021-06-02 03:15:00|||||||||13
1622604000000|2021-06-02 03:20:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|888
1622604300000|2021-06-02 03:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|351
1622604600000|2021-06-02 03:30:00|||||||||79
1622604900000|2021-06-02 03:35:00|||||||||32
1622605200000|2021-06-02 03:40:00|||||||||20
1622605500000|2021-06-02 03:45:00|||||||||70
1622605800000|2021-06-02 03:50:00|||||||||23
1622606100000|2021-06-02 03:55:00|||||||||64
1622606400000|2021-06-02 04:00:00|||||||||24
1622606700000|2021-06-02 04:05:00|||||||||153
1622607000000|2021-06-02 04:10:00|||||||||156
1622607300000|2021-06-02 04:15:00|||||||||137
1622607600000|2021-06-02 04:20:00|||||||||5
1622607900000|2021-06-02 04:25:00|||||||||163
1622608200000|2021-06-02 04:30:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|160
1622608500000|2021-06-02 04:35:00|||||||||143
1622608800000|2021-06-02 04:40:00|||||||||56
1622609100000|2021-06-02 04:45:00|||||||||62
1622609400000|2021-06-02 04:50:00|||||||||39
1622609700000|2021-06-02 04:55:00|||||||||93
1622610000000|2021-06-02 05:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1290
1622610300000|2021-06-02 05:05:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|920
1622610600000|2021-06-02 05:10:00|||||||||52
1622610900000|2021-06-02 05:15:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|871
1622611200000|2021-06-02 05:20:00|||||||||62
1622611500000|2021-06-02 05:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|346
1622611800000|2021-06-02 05:30:00|||||||||246
1622612100000|2021-06-02 05:35:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|396
1622612400000|2021-06-02 05:40:00|||||||||34
1622612700000|2021-06-02 05:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|2343
1622613000000|2021-06-02 05:50:00|||||||||104
1622613300000|2021-06-02 05:55:00|||||||||182
1622613600000|2021-06-02 06:00:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|577
1622613900000|2021-06-02 06:05:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|403
1622614200000|2021-06-02 06:10:00|||||||||99
1622614500000|2021-06-02 06:15:00|13184|13180|13184|13180|13184|13180|13184|13180|262
1622614800000|2021-06-02 06:20:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2461
1622615100000|2021-06-02 06:25:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|1136
1622615400000|2021-06-02 06:30:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|644
1622615700000|2021-06-02 06:35:00|||||||||912
1622616000000|2021-06-02 06:40:00|||||||||73
1622616300000|2021-06-02 06:45:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2427
1622616600000|2021-06-02 06:50:00|||||||||332
1622616900000|2021-06-02 06:55:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|1577
1622617200000|2021-06-02 07:00:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|769
1622617500000|2021-06-02 07:05:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|1581
1622617800000|2021-06-02 07:10:00|13182.5|13178.5|13184|13180|13184|13180|13180.9|13176.9|861
1622618100000|2021-06-02 07:15:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1273
1622618400000|2021-06-02 07:20:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1301
1622618700000|2021-06-02 07:25:00|13184|13180|13184|13180|13184|13180|13184|13180|2652
1622619000000|2021-06-02 07:30:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1887
1622619300000|2021-06-02 07:35:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|1174
1622619600000|2021-06-02 07:40:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1062
1622619900000|2021-06-02 07:45:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|776
1622620200000|2021-06-02 07:50:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|987
1622620500000|2021-06-02 07:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|640
1622620800000|2021-06-02 08:00:00|||||||||152
1622621100000|2021-06-02 08:05:00|||||||||375
1622621400000|2021-06-02 08:10:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1863
1622621700000|2021-06-02 08:15:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|780
1622622000000|2021-06-02 08:20:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|904
1622622300000|2021-06-02 08:25:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1404
1622622600000|2021-06-02 08:30:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|1048
1622622900000|2021-06-02 08:35:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13179.3|13175.3|868
1622623200000|2021-06-02 08:40:00|||||||||880
1622623500000|2021-06-02 08:45:00|||||||||208
1622623800000|2021-06-02 08:50:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|823
1622624100000|2021-06-02 08:55:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|480
1622624400000|2021-06-02 09:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|543
1622624700000|2021-06-02 09:05:00|||||||||218
1622625000000|2021-06-02 09:10:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|984
1622625300000|2021-06-02 09:15:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|89
1622625600000|2021-06-02 09:20:00|||||||||624
1622625900000|2021-06-02 09:25:00|||||||||116
1622626200000|2021-06-02 09:30:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|3377
1622626500000|2021-06-02 09:35:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|368
1622626800000|2021-06-02 09:40:00|||||||||493
1622627100000|2021-06-02 09:45:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|1372
1622627400000|2021-06-02 09:50:00|13184|13180|13184|13180|13184|13180|13184|13180|372
1622627700000|2021-06-02 09:55:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|4406
1622628000000|2021-06-02 10:00:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13184|13180|1123
1622628300000|2021-06-02 10:05:00|||||||||540
1622628600000|2021-06-02 10:10:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|2508
1622628900000|2021-06-02 10:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|864
1622629200000|2021-06-02 10:20:00|13184|13180|13184|13180|13184|13180|13184|13180|209
1622629500000|2021-06-02 10:25:00|||||||||1055
1622629800000|2021-06-02 10:30:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|1366
1622630100000|2021-06-02 10:35:00|||||||||320
1622630400000|2021-06-02 10:40:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|737
1622630700000|2021-06-02 10:45:00|||||||||231
1622631000000|2021-06-02 10:50:00|||||||||179
1622631300000|2021-06-02 10:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|653
1622631600000|2021-06-02 11:00:00|||||||||301
1622631900000|2021-06-02 11:05:00|||||||||654
1622632200000|2021-06-02 11:10:00|||||||||368
1622632500000|2021-06-02 11:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|974
1622632800000|2021-06-02 11:20:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|693
1622633100000|2021-06-02 11:25:00|||||||||255
1622633400000|2021-06-02 11:30:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|3136
1622633700000|2021-06-02 11:35:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|1132
1622634000000|2021-06-02 11:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1038
1622634300000|2021-06-02 11:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|498
1622634600000|2021-06-02 11:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|760
1622634900000|2021-06-02 11:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|416
1622635200000|2021-06-02 12:00:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|4775
1622635500000|2021-06-02 12:05:00|13190.3|13186.3|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|4621
1622635800000|2021-06-02 12:10:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|2782
1622636100000|2021-06-02 12:15:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|711
1622636400000|2021-06-02 12:20:00|13187.2|13183.2|13187.2|13183.2|13190.3|13186.3|13185.6|13181.6|5175
1622636700000|2021-06-02 12:25:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|2019
1622637000000|2021-06-02 12:30:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|2358
1622637300000|2021-06-02 12:35:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1176
1622637600000|2021-06-02 12:40:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|1828
1622637900000|2021-06-02 12:45:00|13187.2|13183.2|13190.3|13186.3|13190.3|13186.3|13187.2|13183.2|1960
1622638200000|2021-06-02 12:50:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1126
1622638500000|2021-06-02 12:55:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2405
1622638800000|2021-06-02 13:00:00|13187.2|13183.2|13193.4|13189.4|13193.4|13189.4|13187.2|13183.2|2874
1622639100000|2021-06-02 13:05:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|2555
1622639400000|2021-06-02 13:10:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|3606
1622639700000|2021-06-02 13:15:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|2154
1622640000000|2021-06-02 13:20:00|||||||||803
1622640300000|2021-06-02 13:25:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|5243
1622640600000|2021-06-02 13:30:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|4253
1622640900000|2021-06-02 13:35:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|8623
1622641200000|2021-06-02 13:40:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1356
1622641500000|2021-06-02 13:45:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3709
1622641800000|2021-06-02 13:50:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|4586
1622642100000|2021-06-02 13:55:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|3768
1622642400000|2021-06-02 14:00:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|7797
1622642700000|2021-06-02 14:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|2811
1622643000000|2021-06-02 14:10:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|5305
1622643300000|2021-06-02 14:15:00|||||||||1475
1622643600000|2021-06-02 14:20:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|2898
1622643900000|2021-06-02 14:25:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2713
1622644200000|2021-06-02 14:30:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|4399
1622644500000|2021-06-02 14:35:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|2418
1622644800000|2021-06-02 14:40:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4046
1622645100000|2021-06-02 14:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3023
1622645400000|2021-06-02 14:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|769
1622645700000|2021-06-02 14:55:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1621
1622646000000|2021-06-02 15:00:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|4604
1622646300000|2021-06-02 15:05:00|||||||||1406
1622646600000|2021-06-02 15:10:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|843
1622646900000|2021-06-02 15:15:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2217
1622647200000|2021-06-02 15:20:00|13195|13191|13195|13191|13195|13191|13195|13191|2279
1622647500000|2021-06-02 15:25:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13193.4|13189.4|2753
1622647800000|2021-06-02 15:30:00|13195|13191|13195|13191|13195|13191|13195|13191|480
1622648100000|2021-06-02 15:35:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|2423
1622648400000|2021-06-02 15:40:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|4538
1622648700000|2021-06-02 15:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|2115
1622649000000|2021-06-02 15:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1978
1622649300000|2021-06-02 15:55:00|||||||||464
1622649600000|2021-06-02 16:00:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2550
1622649900000|2021-06-02 16:05:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|1427
1622650200000|2021-06-02 16:10:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|5002
1622650500000|2021-06-02 16:15:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2488
1622650800000|2021-06-02 16:20:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|5786
1622651100000|2021-06-02 16:25:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3860
1622651400000|2021-06-02 16:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4830
1622651700000|2021-06-02 16:35:00|||||||||632
1622652000000|2021-06-02 16:40:00|||||||||535
1622652300000|2021-06-02 16:45:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1934
1622652600000|2021-06-02 16:50:00|||||||||162
1622652900000|2021-06-02 16:55:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1168
1622653200000|2021-06-02 17:00:00|13195|13191|13195|13191|13195|13191|13195|13191|408
1622653500000|2021-06-02 17:05:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|1930
1622653800000|2021-06-02 17:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|589
1622654100000|2021-06-02 17:15:00|||||||||1273
1622654400000|2021-06-02 17:20:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|2584
1622654700000|2021-06-02 17:25:00|||||||||333
1622655000000|2021-06-02 17:30:00|||||||||744
1622655300000|2021-06-02 17:35:00|||||||||1162
1622655600000|2021-06-02 17:40:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4704
1622655900000|2021-06-02 17:45:00|||||||||1535
1622656200000|2021-06-02 17:50:00|||||||||437
1622656500000|2021-06-02 17:55:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|4548
1622656800000|2021-06-02 18:00:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|1031
1622657100000|2021-06-02 18:05:00|||||||||435
1622657400000|2021-06-02 18:10:00|||||||||226
1622657700000|2021-06-02 18:15:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|515
1622658000000|2021-06-02 18:20:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2701
1622658300000|2021-06-02 18:25:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|316
1622658600000|2021-06-02 18:30:00|||||||||403
1622658900000|2021-06-02 18:35:00|||||||||313
1622659200000|2021-06-02 18:40:00|||||||||813
1622659500000|2021-06-02 18:45:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1880
1622659800000|2021-06-02 18:50:00|||||||||409
1622660100000|2021-06-02 18:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|2971
1622660400000|2021-06-02 19:00:00|13195|13191|13195|13191|13195|13191|13195|13191|855
1622660700000|2021-06-02 19:05:00|||||||||1640
1622661000000|2021-06-02 19:10:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|276
1622661300000|2021-06-02 19:15:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1378
1622661600000|2021-06-02 19:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2498
1622661900000|2021-06-02 19:25:00|13195|13191|13195|13191|13195|13191|13195|13191|480
1622662200000|2021-06-02 19:30:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1072
1622662500000|2021-06-02 19:35:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1024
1622662800000|2021-06-02 19:40:00|||||||||599
1622663100000|2021-06-02 19:45:00|||||||||163
1622663400000|2021-06-02 19:50:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|368
1622663700000|2021-06-02 19:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3757
1622664000000|2021-06-02 20:00:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|2881
1622664300000|2021-06-02 20:05:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|4097
1622664600000|2021-06-02 20:10:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4829
1622664900000|2021-06-02 20:15:00|||||||||772
1622665200000|2021-06-02 20:20:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2940
1622665500000|2021-06-02 20:25:00|||||||||931
1622665800000|2021-06-02 20:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|134
1622666100000|2021-06-02 20:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|664
1622666400000|2021-06-02 20:40:00|||||||||1134
1622666700000|2021-06-02 20:45:00|13197.3|13193.3|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1681
1622667000000|2021-06-02 20:50:00|||||||||1201
1622667300000|2021-06-02 20:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3373
1622671200000|2021-06-02 22:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1014
1622671500000|2021-06-02 22:05:00|||||||||47
1622671800000|2021-06-02 22:10:00|||||||||11
1622672100000|2021-06-02 22:15:00|||||||||7
1622672400000|2021-06-02 22:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|171
1622672700000|2021-06-02 22:25:00|||||||||13
1622673000000|2021-06-02 22:30:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|333
1622673300000|2021-06-02 22:35:00|||||||||127
1622673600000|2021-06-02 22:40:00|||||||||81
1622673900000|2021-06-02 22:45:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|733
1622674200000|2021-06-02 22:50:00|||||||||33
1622674500000|2021-06-02 22:55:00|||||||||43
1622674800000|2021-06-02 23:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|805
1622675100000|2021-06-02 23:05:00|||||||||12
1622675400000|2021-06-02 23:10:00|||||||||7
1622675700000|2021-06-02 23:15:00|||||||||32
1622676000000|2021-06-02 23:20:00|||||||||7
1622676300000|2021-06-02 23:25:00|||||||||55
1622676600000|2021-06-02 23:30:00|||||||||574
1622676900000|2021-06-02 23:35:00|||||||||205
1622677200000|2021-06-02 23:40:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|301
1622677500000|2021-06-02 23:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|907
1622677800000|2021-06-02 23:50:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|1224
1622678100000|2021-06-02 23:55:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|462
1622678400000|2021-06-03 00:00:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1263
1622678700000|2021-06-03 00:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|203
1622679000000|2021-06-03 00:10:00|||||||||12
1622679300000|2021-06-03 00:15:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|1181
1622679600000|2021-06-03 00:20:00|13195.8|13191.8|13195|13191|13196.5|13192.5|13195|13191|1155
1622679900000|2021-06-03 00:25:00|13195.8|13191.8|13195|13191|13195.8|13191.8|13195|13191|322
1622680200000|2021-06-03 00:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|145
1622680500000|2021-06-03 00:35:00|||||||||384
1622680800000|2021-06-03 00:40:00|||||||||36
1622681100000|2021-06-03 00:45:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|774
1622681400000|2021-06-03 00:50:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|945
1622681700000|2021-06-03 00:55:00|||||||||25
1622682000000|2021-06-03 01:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|564
1622682300000|2021-06-03 01:05:00|||||||||1014
1622682600000|2021-06-03 01:10:00|||||||||47
1622682900000|2021-06-03 01:15:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|443
1622683200000|2021-06-03 01:20:00|13193.4|13189.4|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|2891
1622683500000|2021-06-03 01:25:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1096
1622683800000|2021-06-03 01:30:00|||||||||275
1622684100000|2021-06-03 01:35:00|||||||||495
1622684400000|2021-06-03 01:40:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|259
1622684700000|2021-06-03 01:45:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|374
1622685000000|2021-06-03 01:50:00|||||||||35
1622685300000|2021-06-03 01:55:00|||||||||68
1622685600000|2021-06-03 02:00:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|1145
1622685900000|2021-06-03 02:05:00|||||||||571
1622686200000|2021-06-03 02:10:00|13197.3|13193.3|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|182
1622686500000|2021-06-03 02:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|150
1622686800000|2021-06-03 02:20:00|||||||||11
1622687100000|2021-06-03 02:25:00|||||||||55
1622687400000|2021-06-03 02:30:00|||||||||7
1622687700000|2021-06-03 02:35:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|854
1622688000000|2021-06-03 02:40:00|||||||||263
1622688300000|2021-06-03 02:45:00|||||||||63
1622688600000|2021-06-03 02:50:00|||||||||6
1622688900000|2021-06-03 02:55:00|||||||||120
1622689200000|2021-06-03 03:00:00|||||||||550
1622689500000|2021-06-03 03:05:00|||||||||110
1622689800000|2021-06-03 03:10:00|||||||||23
1622690100000|2021-06-03 03:15:00|13195|13191|13195|13191|13195|13191|13195|13191|142
1622690400000|2021-06-03 03:20:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|22
1622690700000|2021-06-03 03:25:00|||||||||41
1622691000000|2021-06-03 03:30:00|||||||||255
1622691300000|2021-06-03 03:35:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|135
1622691600000|2021-06-03 03:40:00|||||||||17
1622691900000|2021-06-03 03:45:00|||||||||157
1622692200000|2021-06-03 03:50:00|||||||||3
1622692500000|2021-06-03 03:55:00|||||||||60
1622692800000|2021-06-03 04:00:00|||||||||95
1622693100000|2021-06-03 04:05:00|||||||||12
1622693400000|2021-06-03 04:10:00|||||||||7
1622693700000|2021-06-03 04:15:00|||||||||335
1622694000000|2021-06-03 04:20:00|||||||||235
1622694300000|2021-06-03 04:25:00|||||||||50
1622694600000|2021-06-03 04:30:00|||||||||76
1622694900000|2021-06-03 04:35:00|||||||||175
1622695200000|2021-06-03 04:40:00|||||||||118
1622695500000|2021-06-03 04:45:00|||||||||18
1622695800000|2021-06-03 04:50:00|||||||||24
1622696100000|2021-06-03 04:55:00|||||||||56
1622696400000|2021-06-03 05:00:00|||||||||125
1622696700000|2021-06-03 05:05:00|||||||||30
1622697000000|2021-06-03 05:10:00|||||||||22
1622697300000|2021-06-03 05:15:00|||||||||147
1622697600000|2021-06-03 05:20:00|||||||||20
1622697900000|2021-06-03 05:25:00|||||||||179
1622698200000|2021-06-03 05:30:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1576
1622698500000|2021-06-03 05:35:00|||||||||832
1622698800000|2021-06-03 05:40:00|||||||||161
1622699100000|2021-06-03 05:45:00|||||||||32
1622699400000|2021-06-03 05:50:00|||||||||370
1622699700000|2021-06-03 05:55:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1513
1622700000000|2021-06-03 06:00:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|2288
1622700300000|2021-06-03 06:05:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1465
1622700600000|2021-06-03 06:10:00|||||||||370
1622700900000|2021-06-03 06:15:00|||||||||43
1622701200000|2021-06-03 06:20:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|3257
1622701500000|2021-06-03 06:25:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1107
1622701800000|2021-06-03 06:30:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|768
1622702100000|2021-06-03 06:35:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|652
1622702400000|2021-06-03 06:40:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|3279
1622702700000|2021-06-03 06:45:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2131
1622703000000|2021-06-03 06:50:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|630
1622703300000|2021-06-03 06:55:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|968
1622703600000|2021-06-03 07:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|1362
1622703900000|2021-06-03 07:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3579
1622704200000|2021-06-03 07:10:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2915
1622704500000|2021-06-03 07:15:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1269
1622704800000|2021-06-03 07:20:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1084
1622705100000|2021-06-03 07:25:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|4248
1622705400000|2021-06-03 07:30:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|1738
1622705700000|2021-06-03 07:35:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|2436
1622706000000|2021-06-03 07:40:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|533
1622706300000|2021-06-03 07:45:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1900
1622706600000|2021-06-03 07:50:00|||||||||341
1622706900000|2021-06-03 07:55:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|215
1622707200000|2021-06-03 08:00:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|978
1622707500000|2021-06-03 08:05:00|||||||||2011
1622707800000|2021-06-03 08:10:00|||||||||1915
1622708100000|2021-06-03 08:15:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|414
1622708400000|2021-06-03 08:20:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1328
1622708700000|2021-06-03 08:25:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2599
1622709000000|2021-06-03 08:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|529
1622709300000|2021-06-03 08:35:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|2065
1622709600000|2021-06-03 08:40:00|||||||||257
1622709900000|2021-06-03 08:45:00|||||||||143
1622710200000|2021-06-03 08:50:00|||||||||1032
1622710500000|2021-06-03 08:55:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|1343
1622710800000|2021-06-03 09:00:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1133
1622711100000|2021-06-03 09:05:00|||||||||1782
1622711400000|2021-06-03 09:10:00|||||||||574
1622711700000|2021-06-03 09:15:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|364
1622712000000|2021-06-03 09:20:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|2780
1622712300000|2021-06-03 09:25:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|1084
1622712600000|2021-06-03 09:30:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|2234
1622712900000|2021-06-03 09:35:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|208
1622713200000|2021-06-03 09:40:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|154
1622713500000|2021-06-03 09:45:00|||||||||28
1622713800000|2021-06-03 09:50:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1218
1622714100000|2021-06-03 09:55:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|497
1622714400000|2021-06-03 10:00:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|777
1622714700000|2021-06-03 10:05:00|||||||||1699
1622715000000|2021-06-03 10:10:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|2268
1622715300000|2021-06-03 10:15:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|403
1622715600000|2021-06-03 10:20:00|||||||||229
1622715900000|2021-06-03 10:25:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|2122
1622716200000|2021-06-03 10:30:00|13188.7|13184.7|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|1044
1622716500000|2021-06-03 10:35:00|||||||||774
1622716800000|2021-06-03 10:40:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|551
1622717100000|2021-06-03 10:45:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1024
1622717400000|2021-06-03 10:50:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|765
1622717700000|2021-06-03 10:55:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|794
1622718000000|2021-06-03 11:00:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|404
1622718300000|2021-06-03 11:05:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|269
1622718600000|2021-06-03 11:10:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|446
1622718900000|2021-06-03 11:15:00|||||||||364
1622719200000|2021-06-03 11:20:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|832
1622719500000|2021-06-03 11:25:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|1497
1622719800000|2021-06-03 11:30:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13185.6|13181.6|1268
1622720100000|2021-06-03 11:35:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|1777
1622720400000|2021-06-03 11:40:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|613
1622720700000|2021-06-03 11:45:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|1873
1622721000000|2021-06-03 11:50:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1316
1622721300000|2021-06-03 11:55:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2122
1622721600000|2021-06-03 12:00:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|3407
1622721900000|2021-06-03 12:05:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|648
1622722200000|2021-06-03 12:10:00|13193.4|13189.4|13188.7|13184.7|13193.4|13189.4|13188.7|13184.7|2403
1622722500000|2021-06-03 12:15:00|13187.9|13183.9|13185.6|13181.6|13187.9|13183.9|13182.5|13178.5|8214
1622722800000|2021-06-03 12:20:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13184|13180|2993
1622723100000|2021-06-03 12:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|6496
1622723400000|2021-06-03 12:30:00|13179.3|13175.3|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|6339
1622723700000|2021-06-03 12:35:00|13176.2|13172.2|13180.9|13176.9|13180.9|13176.9|13176.2|13172.2|4211
1622724000000|2021-06-03 12:40:00|13179.3|13175.3|13185.6|13181.6|13185.6|13181.6|13179.3|13175.3|4300
1622724300000|2021-06-03 12:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|2529
1622724600000|2021-06-03 12:50:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|3985
1622724900000|2021-06-03 12:55:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|3496
1622725200000|2021-06-03 13:00:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|3112
1622725500000|2021-06-03 13:05:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|3178
1622725800000|2021-06-03 13:10:00|13184|13180|13182.5|13178.5|13184|13180|13180.9|13176.9|2208
1622726100000|2021-06-03 13:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|870
1622726400000|2021-06-03 13:20:00|13184|13180|13184|13180|13184|13180|13180.9|13176.9|3602
1622726700000|2021-06-03 13:25:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2153
1622727000000|2021-06-03 13:30:00|13179.3|13175.3|13174.7|13170.7|13179.3|13175.3|13174.7|13170.7|6862
1622727300000|2021-06-03 13:35:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13168.4|13164.4|7236
1622727600000|2021-06-03 13:40:00|13170|13166|13171.5|13167.5|13173.1|13169.1|13170|13166|10214
1622727900000|2021-06-03 13:45:00|13173.1|13169.1|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|8352
1622728200000|2021-06-03 13:50:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|5759
1622728500000|2021-06-03 13:55:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|4969
1622728800000|2021-06-03 14:00:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|6767
1622729100000|2021-06-03 14:05:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|7833
1622729400000|2021-06-03 14:10:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|2306
1622729700000|2021-06-03 14:15:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|1877
1622730000000|2021-06-03 14:20:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|7307
1622730300000|2021-06-03 14:25:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|4287
1622730600000|2021-06-03 14:30:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|2116
1622730900000|2021-06-03 14:35:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1993
1622731200000|2021-06-03 14:40:00|13170|13166|13170|13166|13170|13166|13170|13166|2845
1622731500000|2021-06-03 14:45:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|4416
1622731800000|2021-06-03 14:50:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|2257
1622732100000|2021-06-03 14:55:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|3781
1622732400000|2021-06-03 15:00:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|1842
1622732700000|2021-06-03 15:05:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|7214
1622733000000|2021-06-03 15:10:00|13170|13166|13170|13166|13170|13166|13170|13166|1704
1622733300000|2021-06-03 15:15:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|1817
1622733600000|2021-06-03 15:20:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|2156
1622733900000|2021-06-03 15:25:00|||||||||1189
1622734200000|2021-06-03 15:30:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|2249
1622734500000|2021-06-03 15:35:00|13170|13166|13168.4|13164.4|13170|13166|13168.4|13164.4|1781
1622734800000|2021-06-03 15:40:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|5288
1622735100000|2021-06-03 15:45:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|1405
1622735400000|2021-06-03 15:50:00|||||||||670
1622735700000|2021-06-03 15:55:00|||||||||367
1622736000000|2021-06-03 16:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|3218
1622736300000|2021-06-03 16:05:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|3140
1622736600000|2021-06-03 16:10:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|409
1622736900000|2021-06-03 16:15:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2121
1622737200000|2021-06-03 16:20:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13159|13155|5114
1622737500000|2021-06-03 16:25:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|4450
1622737800000|2021-06-03 16:30:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|3795
1622738100000|2021-06-03 16:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1343
1622738400000|2021-06-03 16:40:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1710
1622738700000|2021-06-03 16:45:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|1213
1622739000000|2021-06-03 16:50:00|||||||||479
1622739300000|2021-06-03 16:55:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|630
1622739600000|2021-06-03 17:00:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|2216
1622739900000|2021-06-03 17:05:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1177
1622740200000|2021-06-03 17:10:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|4183
1622740500000|2021-06-03 17:15:00|||||||||1234
1622740800000|2021-06-03 17:20:00|||||||||662
1622741100000|2021-06-03 17:25:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2217
1622741400000|2021-06-03 17:30:00|||||||||1436
1622741700000|2021-06-03 17:35:00|||||||||922
1622742000000|2021-06-03 17:40:00|||||||||650
1622742300000|2021-06-03 17:45:00|||||||||504
1622742600000|2021-06-03 17:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|2716
1622742900000|2021-06-03 17:55:00|||||||||457
1622743200000|2021-06-03 18:00:00|13161.4|13157.4|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|2848
1622743500000|2021-06-03 18:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|408
1622743800000|2021-06-03 18:10:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1299
1622744100000|2021-06-03 18:15:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1944
1622744400000|2021-06-03 18:20:00|||||||||2226
1622744700000|2021-06-03 18:25:00|||||||||1128
1622745000000|2021-06-03 18:30:00|||||||||356
1622745300000|2021-06-03 18:35:00|||||||||1004
1622745600000|2021-06-03 18:40:00|||||||||958
1622745900000|2021-06-03 18:45:00|||||||||1962
1622746200000|2021-06-03 18:50:00|||||||||1804
1622746500000|2021-06-03 18:55:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|12279
1622746800000|2021-06-03 19:00:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|11959
1622747100000|2021-06-03 19:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1266
1622747400000|2021-06-03 19:10:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1458
1622747700000|2021-06-03 19:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|4491
1622748000000|2021-06-03 19:20:00|||||||||618
1622748300000|2021-06-03 19:25:00|||||||||1627
1622748600000|2021-06-03 19:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2104
1622748900000|2021-06-03 19:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|393
1622749200000|2021-06-03 19:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|549
1622749500000|2021-06-03 19:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1772
1622749800000|2021-06-03 19:50:00|||||||||891
1622750100000|2021-06-03 19:55:00|||||||||2469
1622750400000|2021-06-03 20:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|2463
1622750700000|2021-06-03 20:05:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|952
1622751000000|2021-06-03 20:10:00|||||||||611
1622751300000|2021-06-03 20:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|512
1622751600000|2021-06-03 20:20:00|||||||||396
1622751900000|2021-06-03 20:25:00|||||||||1712
1622752200000|2021-06-03 20:30:00|13162.9|13158.9|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1653
1622752500000|2021-06-03 20:35:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1417
1622752800000|2021-06-03 20:40:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2094
1622753100000|2021-06-03 20:45:00|||||||||2892
1622753400000|2021-06-03 20:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1635
1622753700000|2021-06-03 20:55:00|||||||||1193
1622757600000|2021-06-03 22:00:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1344
1622757900000|2021-06-03 22:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|255
1622758200000|2021-06-03 22:10:00|||||||||299
1622758500000|2021-06-03 22:15:00|||||||||2
1622758800000|2021-06-03 22:20:00|||||||||64
1622759100000|2021-06-03 22:25:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1088
1622759400000|2021-06-03 22:30:00|||||||||214
1622759700000|2021-06-03 22:35:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|683
1622760000000|2021-06-03 22:40:00|||||||||60
1622760300000|2021-06-03 22:45:00|||||||||42
1622760600000|2021-06-03 22:50:00|||||||||65
1622760900000|2021-06-03 22:55:00|||||||||158
1622761200000|2021-06-03 23:00:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1486
1622761500000|2021-06-03 23:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|126
1622761800000|2021-06-03 23:10:00|||||||||334
1622762100000|2021-06-03 23:15:00|||||||||552
1622762400000|2021-06-03 23:20:00|||||||||135
1622762700000|2021-06-03 23:25:00|||||||||7
1622763000000|2021-06-03 23:30:00|||||||||217
1622763300000|2021-06-03 23:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|458
1622763600000|2021-06-03 23:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|548
1622763900000|2021-06-03 23:45:00|||||||||13
1622764200000|2021-06-03 23:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|667
1622764500000|2021-06-03 23:55:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|172
1622764800000|2021-06-04 00:00:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|1280
1622765100000|2021-06-04 00:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|332
1622765400000|2021-06-04 00:10:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|259
1622765700000|2021-06-04 00:15:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|606
1622766000000|2021-06-04 00:20:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|662
1622766300000|2021-06-04 00:25:00|||||||||355
1622766600000|2021-06-04 00:30:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1557
1622766900000|2021-06-04 00:35:00|||||||||87
1622767200000|2021-06-04 00:40:00|||||||||252
1622767500000|2021-06-04 00:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|588
1622767800000|2021-06-04 00:50:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|183
1622768100000|2021-06-04 00:55:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1144
1622768400000|2021-06-04 01:00:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|732
1622768700000|2021-06-04 01:05:00|||||||||56
1622769000000|2021-06-04 01:10:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|246
1622769300000|2021-06-04 01:15:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|199
1622769600000|2021-06-04 01:20:00|||||||||129
1622769900000|2021-06-04 01:25:00|||||||||74
1622770200000|2021-06-04 01:30:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1205
1622770500000|2021-06-04 01:35:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|853
1622770800000|2021-06-04 01:40:00|||||||||123
1622771100000|2021-06-04 01:45:00|||||||||512
1622771400000|2021-06-04 01:50:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|541
1622771700000|2021-06-04 01:55:00|||||||||121
1622772000000|2021-06-04 02:00:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|672
1622772300000|2021-06-04 02:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|554
1622772600000|2021-06-04 02:10:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|377
1622772900000|2021-06-04 02:15:00|||||||||6
1622773200000|2021-06-04 02:20:00|||||||||73
1622773500000|2021-06-04 02:25:00|13160.6|13156.6|13160.6|13156.6|13161.4|13157.4|13160.6|13156.6|843
1622773800000|2021-06-04 02:30:00|||||||||10
1622774100000|2021-06-04 02:35:00|||||||||823
1622774400000|2021-06-04 02:40:00|||||||||6
1622774700000|2021-06-04 02:45:00|||||||||162
1622775000000|2021-06-04 02:50:00|||||||||23
1622775300000|2021-06-04 02:55:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|624
1622775600000|2021-06-04 03:00:00|||||||||52
1622775900000|2021-06-04 03:05:00|||||||||15
1622776200000|2021-06-04 03:10:00|||||||||259
1622776500000|2021-06-04 03:15:00|||||||||22
1622776800000|2021-06-04 03:20:00|||||||||3
1622777100000|2021-06-04 03:25:00|||||||||20
1622777400000|2021-06-04 03:30:00|||||||||106
1622777700000|2021-06-04 03:35:00|||||||||20
1622778000000|2021-06-04 03:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|621
1622778300000|2021-06-04 03:45:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1227
1622778600000|2021-06-04 03:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|640
1622778900000|2021-06-04 03:55:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|713
1622779200000|2021-06-04 04:00:00|||||||||49
1622779500000|2021-06-04 04:05:00|||||||||3
1622779800000|2021-06-04 04:10:00|||||||||60
1622780100000|2021-06-04 04:15:00|||||||||78
1622780400000|2021-06-04 04:20:00|||||||||632
1622780700000|2021-06-04 04:25:00|||||||||59
1622781000000|2021-06-04 04:30:00|||||||||16
1622781300000|2021-06-04 04:35:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1057
1622781600000|2021-06-04 04:40:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|269
1622781900000|2021-06-04 04:45:00|||||||||138
1622782200000|2021-06-04 04:50:00|||||||||211
1622782500000|2021-06-04 04:55:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|479
1622782800000|2021-06-04 05:00:00|||||||||333
1622783100000|2021-06-04 05:05:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|742
1622783400000|2021-06-04 05:10:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|532
1622783700000|2021-06-04 05:15:00|||||||||6
1622784000000|2021-06-04 05:20:00|||||||||385
1622784300000|2021-06-04 05:25:00|||||||||14
1622784600000|2021-06-04 05:30:00|||||||||621
1622784900000|2021-06-04 05:35:00|||||||||138
1622785200000|2021-06-04 05:40:00|||||||||113
1622785500000|2021-06-04 05:45:00|||||||||817
1622785800000|2021-06-04 05:50:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|505
1622786100000|2021-06-04 05:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|304
1622786400000|2021-06-04 06:00:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|634
1622786700000|2021-06-04 06:05:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|860
1622787000000|2021-06-04 06:10:00|||||||||133
1622787300000|2021-06-04 06:15:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|548
1622787600000|2021-06-04 06:20:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1848
1622787900000|2021-06-04 06:25:00|||||||||379
1622788200000|2021-06-04 06:30:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|204
1622788500000|2021-06-04 06:35:00|13162.9|13158.9|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1101
1622788800000|2021-06-04 06:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1067
1622789100000|2021-06-04 06:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1808
1622789400000|2021-06-04 06:50:00|||||||||38
1622789700000|2021-06-04 06:55:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|1103
1622790000000|2021-06-04 07:00:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|767
1622790300000|2021-06-04 07:05:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2480
1622790600000|2021-06-04 07:10:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1557
1622790900000|2021-06-04 07:15:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1197
1622791200000|2021-06-04 07:20:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|1229
1622791500000|2021-06-04 07:25:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|2174
1622791800000|2021-06-04 07:30:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2762
1622792100000|2021-06-04 07:35:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|529
1622792400000|2021-06-04 07:40:00|||||||||229
1622792700000|2021-06-04 07:45:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1086
1622793000000|2021-06-04 07:50:00|||||||||88
1622793300000|2021-06-04 07:55:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|706
1622793600000|2021-06-04 08:00:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1243
1622793900000|2021-06-04 08:05:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1029
1622794200000|2021-06-04 08:10:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|397
1622794500000|2021-06-04 08:15:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|599
1622794800000|2021-06-04 08:20:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13159|13155|3970
1622795100000|2021-06-04 08:25:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13159|13155|1016
1622795400000|2021-06-04 08:30:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|1363
1622795700000|2021-06-04 08:35:00|||||||||587
1622796000000|2021-06-04 08:40:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|1125
1622796300000|2021-06-04 08:45:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|749
1622796600000|2021-06-04 08:50:00|||||||||73
1622796900000|2021-06-04 08:55:00|||||||||278
1622797200000|2021-06-04 09:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1080
1622797500000|2021-06-04 09:05:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|240
1622797800000|2021-06-04 09:10:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|4016
1622798100000|2021-06-04 09:15:00|||||||||97
1622798400000|2021-06-04 09:20:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|142
1622798700000|2021-06-04 09:25:00|||||||||541
1622799000000|2021-06-04 09:30:00|||||||||544
1622799300000|2021-06-04 09:35:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|269
1622799600000|2021-06-04 09:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1016
1622799900000|2021-06-04 09:45:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|502
1622800200000|2021-06-04 09:50:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|290
1622800500000|2021-06-04 09:55:00|||||||||92
1622800800000|2021-06-04 10:00:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|204
1622801100000|2021-06-04 10:05:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|895
1622801400000|2021-06-04 10:10:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|938
1622801700000|2021-06-04 10:15:00|||||||||381
1622802000000|2021-06-04 10:20:00|||||||||158
1622802300000|2021-06-04 10:25:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|387
1622802600000|2021-06-04 10:30:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|1047
1622802900000|2021-06-04 10:35:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13163.7|13159.7|1208
1622803200000|2021-06-04 10:40:00|||||||||170
1622803500000|2021-06-04 10:45:00|||||||||782
1622803800000|2021-06-04 10:50:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|194
1622804100000|2021-06-04 10:55:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|841
1622804400000|2021-06-04 11:00:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|552
1622804700000|2021-06-04 11:05:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|368
1622805000000|2021-06-04 11:10:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|531
1622805300000|2021-06-04 11:15:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|2157
1622805600000|2021-06-04 11:20:00|||||||||153
1622805900000|2021-06-04 11:25:00|||||||||541
1622806200000|2021-06-04 11:30:00|||||||||425
1622806500000|2021-06-04 11:35:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|1360
1622806800000|2021-06-04 11:40:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|4603
1622807100000|2021-06-04 11:45:00|||||||||2284
1622807400000|2021-06-04 11:50:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|3241
1622807700000|2021-06-04 11:55:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|7113
1622808000000|2021-06-04 12:00:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2826
1622808300000|2021-06-04 12:05:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|11565
1622808600000|2021-06-04 12:10:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|2814
1622808900000|2021-06-04 12:15:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|4659
1622809200000|2021-06-04 12:20:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|7536
1622809500000|2021-06-04 12:25:00|13163.7|13159.7|13161.4|13157.4|13163.7|13159.7|13160.6|13156.6|9035
1622809800000|2021-06-04 12:30:00|13162.2|13158.2|13176.2|13172.2|13190.3|13186.3|13162.2|13158.2|33692
1622810100000|2021-06-04 12:35:00|13174.7|13170.7|13163.7|13159.7|13176.2|13172.2|13162.2|13158.2|20632
1622810400000|2021-06-04 12:40:00|13162.2|13158.2|13173.1|13169.1|13173.1|13169.1|13162.2|13158.2|14492
1622810700000|2021-06-04 12:45:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|9444
1622811000000|2021-06-04 12:50:00|13173.1|13169.1|13182.5|13178.5|13184|13180|13171.5|13167.5|17511
1622811300000|2021-06-04 12:55:00|13184|13180|13185.6|13181.6|13187.2|13183.2|13182.5|13178.5|13064
1622811600000|2021-06-04 13:00:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13185.6|13181.6|11280
1622811900000|2021-06-04 13:05:00|13188.7|13184.7|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|16405
1622812200000|2021-06-04 13:10:00|13188.7|13184.7|13185.6|13181.6|13190.3|13186.3|13182.5|13178.5|10337
1622812500000|2021-06-04 13:15:00|13187.2|13183.2|13188.7|13184.7|13188.7|13184.7|13187.2|13183.2|7870
1622812800000|2021-06-04 13:20:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|7132
1622813100000|2021-06-04 13:25:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|6337
1622813400000|2021-06-04 13:30:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|5451
1622813700000|2021-06-04 13:35:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|13721
1622814000000|2021-06-04 13:40:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|6885
1622814300000|2021-06-04 13:45:00|13198.1|13194.1|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|8190
1622814600000|2021-06-04 13:50:00|13199.7|13195.7|13207.5|13203.5|13207.5|13203.5|13199.7|13195.7|21515
1622814900000|2021-06-04 13:55:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|17583
1622815200000|2021-06-04 14:00:00|13209|13205|13209|13205|13212.2|13208.2|13207.5|13203.5|14212
1622815500000|2021-06-04 14:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|4906
1622815800000|2021-06-04 14:10:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|4694
1622816100000|2021-06-04 14:15:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|10101
1622816400000|2021-06-04 14:20:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13207.5|13203.5|11733
1622816700000|2021-06-04 14:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|16023
1622817000000|2021-06-04 14:30:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|17469
1622817300000|2021-06-04 14:35:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|7923
1622817600000|2021-06-04 14:40:00|13213.7|13209.7|13215.3|13211.3|13218.4|13214.4|13213.7|13209.7|9052
1622817900000|2021-06-04 14:45:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13212.2|13208.2|3527
1622818200000|2021-06-04 14:50:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|5476
1622818500000|2021-06-04 14:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|7423
1622818800000|2021-06-04 15:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2565
1622819100000|2021-06-04 15:05:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13209|13205|2192
1622819400000|2021-06-04 15:10:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|2867
1622819700000|2021-06-04 15:15:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1878
1622820000000|2021-06-04 15:20:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1771
1622820300000|2021-06-04 15:25:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|4838
1622820600000|2021-06-04 15:30:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1584
1622820900000|2021-06-04 15:35:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1993
1622821200000|2021-06-04 15:40:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|3762
1622821500000|2021-06-04 15:45:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|4494
1622821800000|2021-06-04 15:50:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|5854
1622822100000|2021-06-04 15:55:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|10423
1622822400000|2021-06-04 16:00:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|5379
1622822700000|2021-06-04 16:05:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|667
1622823000000|2021-06-04 16:10:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|3639
1622823300000|2021-06-04 16:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3878
1622823600000|2021-06-04 16:20:00|13220|13216|13220|13216|13220|13216|13220|13216|1373
1622823900000|2021-06-04 16:25:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1941
1622824200000|2021-06-04 16:30:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|5161
1622824500000|2021-06-04 16:35:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|2824
1622824800000|2021-06-04 16:40:00|13220|13216|13220|13216|13220|13216|13220|13216|635
1622825100000|2021-06-04 16:45:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1370
1622825400000|2021-06-04 16:50:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|2038
1622825700000|2021-06-04 16:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|678
1622826000000|2021-06-04 17:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1404
1622826300000|2021-06-04 17:05:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3365
1622826600000|2021-06-04 17:10:00|||||||||533
1622826900000|2021-06-04 17:15:00|13220|13216|13220|13216|13220|13216|13220|13216|787
1622827200000|2021-06-04 17:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|2857
1622827500000|2021-06-04 17:25:00|13220|13216|13220|13216|13220|13216|13220|13216|627
1622827800000|2021-06-04 17:30:00|||||||||709
1622828100000|2021-06-04 17:35:00|||||||||1265
1622828400000|2021-06-04 17:40:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|3445
1622828700000|2021-06-04 17:45:00|||||||||1193
1622829000000|2021-06-04 17:50:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|2668
1622829300000|2021-06-04 17:55:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|972
1622829600000|2021-06-04 18:00:00|13218.4|13214.4|13220|13216|13220|13216|13216.8|13212.8|7155
1622829900000|2021-06-04 18:05:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|2071
1622830200000|2021-06-04 18:10:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1214
1622830500000|2021-06-04 18:15:00|13220|13216|13220|13216|13220|13216|13220|13216|4730
1622830800000|2021-06-04 18:20:00|||||||||1340
1622831100000|2021-06-04 18:25:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|9068
1622831400000|2021-06-04 18:30:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1423
1622831700000|2021-06-04 18:35:00|||||||||634
1622832000000|2021-06-04 18:40:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|1563
1622832300000|2021-06-04 18:45:00|13220|13216|13220|13216|13220|13216|13220|13216|2079
1622832600000|2021-06-04 18:50:00|||||||||1949
1622832900000|2021-06-04 18:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|4991
1622833200000|2021-06-04 19:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|5043
1622833500000|2021-06-04 19:05:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|2545
1622833800000|2021-06-04 19:10:00|||||||||985
1622834100000|2021-06-04 19:15:00|||||||||661
1622834400000|2021-06-04 19:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|2473
1622834700000|2021-06-04 19:25:00|||||||||403
1622835000000|2021-06-04 19:30:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3343
1622835300000|2021-06-04 19:35:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1060
1622835600000|2021-06-04 19:40:00|||||||||2201
1622835900000|2021-06-04 19:45:00|||||||||1064
1622836200000|2021-06-04 19:50:00|||||||||1632
1622836500000|2021-06-04 19:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|5815
1622836800000|2021-06-04 20:00:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2516
1622837100000|2021-06-04 20:05:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2007
1622837400000|2021-06-04 20:10:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|3039
1622837700000|2021-06-04 20:15:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2787
1622838000000|2021-06-04 20:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1558
1622838300000|2021-06-04 20:25:00|||||||||1446
1622838600000|2021-06-04 20:30:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2529
1622838900000|2021-06-04 20:35:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2570
1622839200000|2021-06-04 20:40:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3351
1622839500000|2021-06-04 20:45:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|5198
1622839800000|2021-06-04 20:50:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3657
1622840100000|2021-06-04 20:55:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|7647
1623016800000|2021-06-06 22:00:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13218.4|13214.4|1876
1623017100000|2021-06-06 22:05:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|1119
1623017400000|2021-06-06 22:10:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|759
1623017700000|2021-06-06 22:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|334
1623018000000|2021-06-06 22:20:00|||||||||81
1623018300000|2021-06-06 22:25:00|||||||||63
1623018600000|2021-06-06 22:30:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1189
1623018900000|2021-06-06 22:35:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|964
1623019200000|2021-06-06 22:40:00|||||||||50
1623019500000|2021-06-06 22:45:00|||||||||181
1623019800000|2021-06-06 22:50:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1022
1623020100000|2021-06-06 22:55:00|||||||||333
1623020400000|2021-06-06 23:00:00|||||||||83
1623020700000|2021-06-06 23:05:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|974
1623021000000|2021-06-06 23:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|286
1623021300000|2021-06-06 23:15:00|||||||||557
1623021600000|2021-06-06 23:20:00|||||||||165
1623021900000|2021-06-06 23:25:00|||||||||167
1623022200000|2021-06-06 23:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|859
1623022500000|2021-06-06 23:35:00|||||||||1034
1623022800000|2021-06-06 23:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1571
1623023100000|2021-06-06 23:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|265
1623023400000|2021-06-06 23:50:00|||||||||13
1623023700000|2021-06-06 23:55:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1438
1623024000000|2021-06-07 00:00:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1316
1623024300000|2021-06-07 00:05:00|||||||||230
1623024600000|2021-06-07 00:10:00|||||||||145
1623024900000|2021-06-07 00:15:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1836
1623025200000|2021-06-07 00:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1244
1623025500000|2021-06-07 00:25:00|||||||||274
1623025800000|2021-06-07 00:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|241
1623026100000|2021-06-07 00:35:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1837
1623026400000|2021-06-07 00:40:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|507
1623026700000|2021-06-07 00:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2197
1623027000000|2021-06-07 00:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3515
1623027300000|2021-06-07 00:55:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|598
1623027600000|2021-06-07 01:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|606
1623027900000|2021-06-07 01:05:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|737
1623028200000|2021-06-07 01:10:00|||||||||78
1623028500000|2021-06-07 01:15:00|||||||||44
1623028800000|2021-06-07 01:20:00|||||||||19
1623029100000|2021-06-07 01:25:00|||||||||607
1623029400000|2021-06-07 01:30:00|||||||||135
1623029700000|2021-06-07 01:35:00|||||||||234
1623030000000|2021-06-07 01:40:00|||||||||102
1623030300000|2021-06-07 01:45:00|||||||||555
1623030600000|2021-06-07 01:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|717
1623030900000|2021-06-07 01:55:00|||||||||94
1623031200000|2021-06-07 02:00:00|||||||||292
1623031500000|2021-06-07 02:05:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1365
1623031800000|2021-06-07 02:10:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|570
1623032100000|2021-06-07 02:15:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|40
1623032400000|2021-06-07 02:20:00|||||||||126
1623032700000|2021-06-07 02:25:00|||||||||108
1623033000000|2021-06-07 02:30:00|||||||||153
1623033300000|2021-06-07 02:35:00|||||||||28
1623033600000|2021-06-07 02:40:00|||||||||16
1623033900000|2021-06-07 02:45:00|||||||||64
1623034200000|2021-06-07 02:50:00|||||||||460
1623034500000|2021-06-07 02:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|2285
1623034800000|2021-06-07 03:00:00|||||||||164
1623035100000|2021-06-07 03:05:00|||||||||125
1623035400000|2021-06-07 03:10:00|||||||||14
1623035700000|2021-06-07 03:15:00|||||||||84
1623036000000|2021-06-07 03:20:00|||||||||167
1623036300000|2021-06-07 03:25:00|||||||||57
1623036600000|2021-06-07 03:30:00|||||||||428
1623036900000|2021-06-07 03:35:00|||||||||98
1623037200000|2021-06-07 03:40:00|||||||||156
1623037500000|2021-06-07 03:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|229
1623037800000|2021-06-07 03:50:00|||||||||236
1623038100000|2021-06-07 03:55:00|||||||||22
1623038400000|2021-06-07 04:00:00|||||||||117
1623038700000|2021-06-07 04:05:00|||||||||46
1623039000000|2021-06-07 04:10:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|689
1623039300000|2021-06-07 04:15:00|||||||||65
1623039600000|2021-06-07 04:20:00|||||||||99
1623039900000|2021-06-07 04:25:00|||||||||156
1623040200000|2021-06-07 04:30:00|||||||||79
1623040500000|2021-06-07 04:35:00|||||||||97
1623040800000|2021-06-07 04:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|953
1623041100000|2021-06-07 04:45:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|156
1623041400000|2021-06-07 04:50:00|||||||||16
1623041700000|2021-06-07 04:55:00|||||||||44
1623042000000|2021-06-07 05:00:00|||||||||276
1623042300000|2021-06-07 05:05:00|||||||||100
1623042600000|2021-06-07 05:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|256
1623042900000|2021-06-07 05:15:00|||||||||522
1623043200000|2021-06-07 05:20:00|||||||||178
1623043500000|2021-06-07 05:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|985
1623043800000|2021-06-07 05:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|717
1623044100000|2021-06-07 05:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|326
1623044400000|2021-06-07 05:40:00|||||||||145
1623044700000|2021-06-07 05:45:00|||||||||339
1623045000000|2021-06-07 05:50:00|||||||||135
1623045300000|2021-06-07 05:55:00|||||||||892
1623045600000|2021-06-07 06:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|877
1623045900000|2021-06-07 06:05:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2271
1623046200000|2021-06-07 06:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|549
1623046500000|2021-06-07 06:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2047
1623046800000|2021-06-07 06:20:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|672
1623047100000|2021-06-07 06:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|600
1623047400000|2021-06-07 06:30:00|||||||||505
1623047700000|2021-06-07 06:35:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1511
1623048000000|2021-06-07 06:40:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3070
1623048300000|2021-06-07 06:45:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|519
1623048600000|2021-06-07 06:50:00|||||||||892
1623048900000|2021-06-07 06:55:00|||||||||545
1623049200000|2021-06-07 07:00:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|1668
1623049500000|2021-06-07 07:05:00|13209|13205|13209|13205|13209|13205|13209|13205|320
1623049800000|2021-06-07 07:10:00|||||||||226
1623050100000|2021-06-07 07:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1033
1623050400000|2021-06-07 07:20:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|823
1623050700000|2021-06-07 07:25:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|803
1623051000000|2021-06-07 07:30:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2023
1623051300000|2021-06-07 07:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|193
1623051600000|2021-06-07 07:40:00|||||||||535
1623051900000|2021-06-07 07:45:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|419
1623052200000|2021-06-07 07:50:00|||||||||247
1623052500000|2021-06-07 07:55:00|||||||||321
1623052800000|2021-06-07 08:00:00|13209|13205|13209|13205|13209|13205|13209|13205|530
1623053100000|2021-06-07 08:05:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13204.3|13200.3|2825
1623053400000|2021-06-07 08:10:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2795
1623053700000|2021-06-07 08:15:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1373
1623054000000|2021-06-07 08:20:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|1032
1623054300000|2021-06-07 08:25:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|2324
1623054600000|2021-06-07 08:30:00|||||||||205
1623054900000|2021-06-07 08:35:00|||||||||213
1623055200000|2021-06-07 08:40:00|||||||||184
1623055500000|2021-06-07 08:45:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|657
1623055800000|2021-06-07 08:50:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|285
1623056100000|2021-06-07 08:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|648
1623056400000|2021-06-07 09:00:00|||||||||136
1623056700000|2021-06-07 09:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|191
1623057000000|2021-06-07 09:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|188
1623057300000|2021-06-07 09:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|732
1623057600000|2021-06-07 09:20:00|13207.5|13203.5|13209|13205|13209|13205|13205.9|13201.9|3494
1623057900000|2021-06-07 09:25:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|429
1623058200000|2021-06-07 09:30:00|||||||||166
1623058500000|2021-06-07 09:35:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|566
1623058800000|2021-06-07 09:40:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1389
1623059100000|2021-06-07 09:45:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1179
1623059400000|2021-06-07 09:50:00|||||||||125
1623059700000|2021-06-07 09:55:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1026
1623060000000|2021-06-07 10:00:00|||||||||195
1623060300000|2021-06-07 10:05:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|426
1623060600000|2021-06-07 10:10:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|835
1623060900000|2021-06-07 10:15:00|||||||||191
1623061200000|2021-06-07 10:20:00|||||||||243
1623061500000|2021-06-07 10:25:00|||||||||773
1623061800000|2021-06-07 10:30:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1115
1623062100000|2021-06-07 10:35:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1189
1623062400000|2021-06-07 10:40:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|2096
1623062700000|2021-06-07 10:45:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1303
1623063000000|2021-06-07 10:50:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|592
1623063300000|2021-06-07 10:55:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|583
1623063600000|2021-06-07 11:00:00|||||||||366
1623063900000|2021-06-07 11:05:00|||||||||183
1623064200000|2021-06-07 11:10:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|1412
1623064500000|2021-06-07 11:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|1155
1623064800000|2021-06-07 11:20:00|||||||||256
1623065100000|2021-06-07 11:25:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1614
1623065400000|2021-06-07 11:30:00|||||||||1144
1623065700000|2021-06-07 11:35:00|||||||||276
1623066000000|2021-06-07 11:40:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1061
1623066300000|2021-06-07 11:45:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1044
1623066600000|2021-06-07 11:50:00|13208.3|13204.3|13207.5|13203.5|13209|13205|13207.5|13203.5|1093
1623066900000|2021-06-07 11:55:00|||||||||1192
1623067200000|2021-06-07 12:00:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|3872
1623067500000|2021-06-07 12:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|1662
1623067800000|2021-06-07 12:10:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1230
1623068100000|2021-06-07 12:15:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|760
1623068400000|2021-06-07 12:20:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|5123
1623068700000|2021-06-07 12:25:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|2889
1623069000000|2021-06-07 12:30:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|2354
1623069300000|2021-06-07 12:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1887
1623069600000|2021-06-07 12:40:00|13209|13205|13209|13205|13209|13205|13209|13205|784
1623069900000|2021-06-07 12:45:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1625
1623070200000|2021-06-07 12:50:00|13209|13205|13209|13205|13209|13205|13205.9|13201.9|3303
1623070500000|2021-06-07 12:55:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2356
1623070800000|2021-06-07 13:00:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|827
1623071100000|2021-06-07 13:05:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|3241
1623071400000|2021-06-07 13:10:00|13209|13205|13209|13205|13209|13205|13209|13205|632
1623071700000|2021-06-07 13:15:00|||||||||385
1623072000000|2021-06-07 13:20:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|788
1623072300000|2021-06-07 13:25:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|2535
1623072600000|2021-06-07 13:30:00|||||||||1249
1623072900000|2021-06-07 13:35:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13209|13205|2669
1623073200000|2021-06-07 13:40:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1564
1623073500000|2021-06-07 13:45:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|3796
1623073800000|2021-06-07 13:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|926
1623074100000|2021-06-07 13:55:00|||||||||1624
1623074400000|2021-06-07 14:00:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|854
1623074700000|2021-06-07 14:05:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1253
1623075000000|2021-06-07 14:10:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|3250
1623075300000|2021-06-07 14:15:00|13211.4|13207.4|13210.6|13206.6|13211.4|13207.4|13210.6|13206.6|1764
1623075600000|2021-06-07 14:20:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1219
1623075900000|2021-06-07 14:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1230
1623076200000|2021-06-07 14:30:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1707
1623076500000|2021-06-07 14:35:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|2763
1623076800000|2021-06-07 14:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|3125
1623077100000|2021-06-07 14:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1716
1623077400000|2021-06-07 14:50:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|5418
1623077700000|2021-06-07 14:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2902
1623078000000|2021-06-07 15:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|762
1623078300000|2021-06-07 15:05:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2420
1623078600000|2021-06-07 15:10:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|3673
1623078900000|2021-06-07 15:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|5297
1623079200000|2021-06-07 15:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|3524
1623079500000|2021-06-07 15:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2090
1623079800000|2021-06-07 15:30:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2414
1623080100000|2021-06-07 15:35:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1447
1623080400000|2021-06-07 15:40:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|6415
1623080700000|2021-06-07 15:45:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|7535
1623081000000|2021-06-07 15:50:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|8963
1623081300000|2021-06-07 15:55:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1538
1623081600000|2021-06-07 16:00:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3023
1623081900000|2021-06-07 16:05:00|||||||||271
1623082200000|2021-06-07 16:10:00|||||||||1390
1623082500000|2021-06-07 16:15:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1929
1623082800000|2021-06-07 16:20:00|||||||||448
1623083100000|2021-06-07 16:25:00|||||||||644
1623083400000|2021-06-07 16:30:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2812
1623083700000|2021-06-07 16:35:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|691
1623084000000|2021-06-07 16:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|2361
1623084300000|2021-06-07 16:45:00|||||||||419
1623084600000|2021-06-07 16:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|440
1623084900000|2021-06-07 16:55:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1068
1623085200000|2021-06-07 17:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1265
1623085500000|2021-06-07 17:05:00|||||||||1337
1623085800000|2021-06-07 17:10:00|||||||||1310
1623086100000|2021-06-07 17:15:00|||||||||1454
1623086400000|2021-06-07 17:20:00|||||||||363
1623086700000|2021-06-07 17:25:00|||||||||791
1623087000000|2021-06-07 17:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|380
1623087300000|2021-06-07 17:35:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2708
1623087600000|2021-06-07 17:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1237
1623087900000|2021-06-07 17:45:00|||||||||1448
1623088200000|2021-06-07 17:50:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|783
1623088500000|2021-06-07 17:55:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3192
1623088800000|2021-06-07 18:00:00|||||||||238
1623089100000|2021-06-07 18:05:00|||||||||192
1623089400000|2021-06-07 18:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|130
1623089700000|2021-06-07 18:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|452
1623090000000|2021-06-07 18:20:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1602
1623090300000|2021-06-07 18:25:00|||||||||2766
1623090600000|2021-06-07 18:30:00|||||||||2797
1623090900000|2021-06-07 18:35:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|5855
1623091200000|2021-06-07 18:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|694
1623091500000|2021-06-07 18:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1129
1623091800000|2021-06-07 18:50:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|824
1623092100000|2021-06-07 18:55:00|||||||||5095
1623092400000|2021-06-07 19:00:00|||||||||3283
1623092700000|2021-06-07 19:05:00|||||||||825
1623093000000|2021-06-07 19:10:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2144
1623093300000|2021-06-07 19:15:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1180
1623093600000|2021-06-07 19:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|501
1623093900000|2021-06-07 19:25:00|||||||||881
1623094200000|2021-06-07 19:30:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1901
1623094500000|2021-06-07 19:35:00|||||||||587
1623094800000|2021-06-07 19:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|2078
1623095100000|2021-06-07 19:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1841
1623095400000|2021-06-07 19:50:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1753
1623095700000|2021-06-07 19:55:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2962
1623096000000|2021-06-07 20:00:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2240
1623096300000|2021-06-07 20:05:00|||||||||517
1623096600000|2021-06-07 20:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1557
1623096900000|2021-06-07 20:15:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1526
1623097200000|2021-06-07 20:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|271
1623097500000|2021-06-07 20:25:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1724
1623097800000|2021-06-07 20:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2181
1623098100000|2021-06-07 20:35:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1278
1623098400000|2021-06-07 20:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1477
1623098700000|2021-06-07 20:45:00|||||||||636
1623099000000|2021-06-07 20:50:00|||||||||1061
1623099300000|2021-06-07 20:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|2480
1623103200000|2021-06-07 22:00:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|373
1623103500000|2021-06-07 22:05:00|||||||||182
1623103800000|2021-06-07 22:10:00|||||||||128
1623104100000|2021-06-07 22:15:00|||||||||2
1623104400000|2021-06-07 22:20:00|||||||||7
1623104700000|2021-06-07 22:25:00|||||||||2
1623105000000|2021-06-07 22:30:00|||||||||83
1623105300000|2021-06-07 22:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|509
1623105600000|2021-06-07 22:40:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|142
1623105900000|2021-06-07 22:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1197
1623106200000|2021-06-07 22:50:00|||||||||78
1623106500000|2021-06-07 22:55:00|||||||||13
1623106800000|2021-06-07 23:00:00|||||||||54
1623107100000|2021-06-07 23:05:00|||||||||15
1623107400000|2021-06-07 23:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|313
1623107700000|2021-06-07 23:15:00|13214.5|13210.5|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|452
1623108000000|2021-06-07 23:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|8
1623108300000|2021-06-07 23:25:00|||||||||10
1623108600000|2021-06-07 23:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|155
1623108900000|2021-06-07 23:35:00|||||||||178
1623109200000|2021-06-07 23:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|127
1623109500000|2021-06-07 23:45:00|||||||||47
1623109800000|2021-06-07 23:50:00|||||||||7
1623110100000|2021-06-07 23:55:00|||||||||171
1623110400000|2021-06-08 00:00:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|63
1623110700000|2021-06-08 00:05:00|||||||||24
1623111000000|2021-06-08 00:10:00|||||||||31
1623111300000|2021-06-08 00:15:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|20
1623111600000|2021-06-08 00:20:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1649
1623111900000|2021-06-08 00:25:00|||||||||270
1623112200000|2021-06-08 00:30:00|||||||||9
1623112500000|2021-06-08 00:35:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|209
1623112800000|2021-06-08 00:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|495
1623113100000|2021-06-08 00:45:00|||||||||38
1623113400000|2021-06-08 00:50:00|||||||||13
1623113700000|2021-06-08 00:55:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|470
1623114000000|2021-06-08 01:00:00|||||||||30
1623114300000|2021-06-08 01:05:00|||||||||16
1623114600000|2021-06-08 01:10:00|||||||||59
1623114900000|2021-06-08 01:15:00|||||||||145
1623115200000|2021-06-08 01:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|254
1623115500000|2021-06-08 01:25:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|272
1623115800000|2021-06-08 01:30:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|105
1623116100000|2021-06-08 01:35:00|||||||||31
1623116400000|2021-06-08 01:40:00|||||||||274
1623116700000|2021-06-08 01:45:00|||||||||219
1623117000000|2021-06-08 01:50:00|||||||||200
1623117300000|2021-06-08 01:55:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|752
1623117600000|2021-06-08 02:00:00|||||||||97
1623117900000|2021-06-08 02:05:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|2682
1623118200000|2021-06-08 02:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|573
1623118500000|2021-06-08 02:15:00|||||||||470
1623118800000|2021-06-08 02:20:00|||||||||28
1623119100000|2021-06-08 02:25:00|||||||||302
1623119400000|2021-06-08 02:30:00|||||||||83
1623119700000|2021-06-08 02:35:00|||||||||937
1623120000000|2021-06-08 02:40:00|||||||||86
1623120300000|2021-06-08 02:45:00|||||||||103
1623120600000|2021-06-08 02:50:00|||||||||23
1623120900000|2021-06-08 02:55:00|||||||||22
1623121200000|2021-06-08 03:00:00|||||||||61
1623121500000|2021-06-08 03:05:00|||||||||278
1623121800000|2021-06-08 03:10:00|||||||||110
1623122100000|2021-06-08 03:15:00|||||||||589
1623122400000|2021-06-08 03:20:00|||||||||81
1623122700000|2021-06-08 03:25:00|||||||||17
1623123000000|2021-06-08 03:30:00|||||||||332
1623123300000|2021-06-08 03:35:00|||||||||5
1623123600000|2021-06-08 03:40:00|||||||||4
1623123900000|2021-06-08 03:45:00|||||||||214
1623124200000|2021-06-08 03:50:00|||||||||3
1623124500000|2021-06-08 03:55:00|||||||||365
1623124800000|2021-06-08 04:00:00|||||||||66
1623125100000|2021-06-08 04:05:00|||||||||27
1623125400000|2021-06-08 04:10:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1693
1623125700000|2021-06-08 04:15:00|||||||||8
1623126000000|2021-06-08 04:20:00|||||||||507
1623126300000|2021-06-08 04:25:00|||||||||17
1623126600000|2021-06-08 04:30:00|||||||||219
1623126900000|2021-06-08 04:35:00|||||||||18
1623127200000|2021-06-08 04:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|566
1623127500000|2021-06-08 04:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|1784
1623127800000|2021-06-08 04:50:00|||||||||1469
1623128100000|2021-06-08 04:55:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|766
1623128400000|2021-06-08 05:00:00|||||||||206
1623128700000|2021-06-08 05:05:00|||||||||250
1623129000000|2021-06-08 05:10:00|||||||||464
1623129300000|2021-06-08 05:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|345
1623129600000|2021-06-08 05:20:00|||||||||39
1623129900000|2021-06-08 05:25:00|||||||||456
1623130200000|2021-06-08 05:30:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|774
1623130500000|2021-06-08 05:35:00|||||||||133
1623130800000|2021-06-08 05:40:00|||||||||10
1623131100000|2021-06-08 05:45:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|557
1623131400000|2021-06-08 05:50:00|13220|13216|13220|13216|13220|13216|13220|13216|1859
1623131700000|2021-06-08 05:55:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|929
1623132000000|2021-06-08 06:00:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|580
1623132300000|2021-06-08 06:05:00|||||||||550
1623132600000|2021-06-08 06:10:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3188
1623132900000|2021-06-08 06:15:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1020
1623133200000|2021-06-08 06:20:00|||||||||1267
1623133500000|2021-06-08 06:25:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1607
1623133800000|2021-06-08 06:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4874
1623134100000|2021-06-08 06:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1190
1623134400000|2021-06-08 06:40:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2429
1623134700000|2021-06-08 06:45:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2254
1623135000000|2021-06-08 06:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1255
1623135300000|2021-06-08 06:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1807
1623135600000|2021-06-08 07:00:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1676
1623135900000|2021-06-08 07:05:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1080
1623136200000|2021-06-08 07:10:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|3674
1623136500000|2021-06-08 07:15:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|3681
1623136800000|2021-06-08 07:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|831
1623137100000|2021-06-08 07:25:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2272
1623137400000|2021-06-08 07:30:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|787
1623137700000|2021-06-08 07:35:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2406
1623138000000|2021-06-08 07:40:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1251
1623138300000|2021-06-08 07:45:00|13220|13216|13220|13216|13220|13216|13220|13216|2387
1623138600000|2021-06-08 07:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|2730
1623138900000|2021-06-08 07:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1257
1623139200000|2021-06-08 08:00:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|2592
1623139500000|2021-06-08 08:05:00|13220|13216|13220|13216|13220|13216|13220|13216|880
1623139800000|2021-06-08 08:10:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|442
1623140100000|2021-06-08 08:15:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|376
1623140400000|2021-06-08 08:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1141
1623140700000|2021-06-08 08:25:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1719
1623141000000|2021-06-08 08:30:00|13220|13216|13220|13216|13220|13216|13220|13216|127
1623141300000|2021-06-08 08:35:00|||||||||1312
1623141600000|2021-06-08 08:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|413
1623141900000|2021-06-08 08:45:00|||||||||383
1623142200000|2021-06-08 08:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1919
1623142500000|2021-06-08 08:55:00|||||||||647
1623142800000|2021-06-08 09:00:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1890
1623143100000|2021-06-08 09:05:00|||||||||176
1623143400000|2021-06-08 09:10:00|13220|13216|13220|13216|13220|13216|13220|13216|634
1623143700000|2021-06-08 09:15:00|||||||||1446
1623144000000|2021-06-08 09:20:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|854
1623144300000|2021-06-08 09:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|697
1623144600000|2021-06-08 09:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|2283
1623144900000|2021-06-08 09:35:00|13220|13216|13220|13216|13220|13216|13220|13216|271
1623145200000|2021-06-08 09:40:00|||||||||513
1623145500000|2021-06-08 09:45:00|||||||||425
1623145800000|2021-06-08 09:50:00|||||||||624
1623146100000|2021-06-08 09:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|394
1623146400000|2021-06-08 10:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1199
1623146700000|2021-06-08 10:05:00|||||||||78
1623147000000|2021-06-08 10:10:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|4355
1623147300000|2021-06-08 10:15:00|13227.8|13223.8|13229.3|13225.3|13237.2|13233.2|13227.8|13223.8|11140
1623147600000|2021-06-08 10:20:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|9661
1623147900000|2021-06-08 10:25:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|6684
1623148200000|2021-06-08 10:30:00|13232.5|13228.5|13227.8|13223.8|13232.5|13228.5|13226.2|13222.2|8082
1623148500000|2021-06-08 10:35:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|6344
1623148800000|2021-06-08 10:40:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|2712
1623149100000|2021-06-08 10:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|4264
1623149400000|2021-06-08 10:50:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2169
1623149700000|2021-06-08 10:55:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2460
1623150000000|2021-06-08 11:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|814
1623150300000|2021-06-08 11:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1754
1623150600000|2021-06-08 11:10:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|767
1623150900000|2021-06-08 11:15:00|||||||||343
1623151200000|2021-06-08 11:20:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|698
1623151500000|2021-06-08 11:25:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1174
1623151800000|2021-06-08 11:30:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|932
1623152100000|2021-06-08 11:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2022
1623152400000|2021-06-08 11:40:00|13227.8|13223.8|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|9677
1623152700000|2021-06-08 11:45:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|3481
1623153000000|2021-06-08 11:50:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|4285
1623153300000|2021-06-08 11:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|4119
1623153600000|2021-06-08 12:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|2967
1623153900000|2021-06-08 12:05:00|13238.7|13234.7|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|10303
1623154200000|2021-06-08 12:10:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|2004
1623154500000|2021-06-08 12:15:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|4917
1623154800000|2021-06-08 12:20:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|7145
1623155100000|2021-06-08 12:25:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|5569
1623155400000|2021-06-08 12:30:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|13918
1623155700000|2021-06-08 12:35:00|13249.7|13245.7|13254.3|13250.3|13257.5|13253.5|13249.7|13245.7|25816
1623156000000|2021-06-08 12:40:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|5743
1623156300000|2021-06-08 12:45:00|13254.3|13250.3|13248.1|13244.1|13254.3|13250.3|13248.1|13244.1|13353
1623156600000|2021-06-08 12:50:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|9296
1623156900000|2021-06-08 12:55:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|7670
1623157200000|2021-06-08 13:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|4053
1623157500000|2021-06-08 13:05:00|13246.5|13242.5|13241.8|13237.8|13246.5|13242.5|13241.8|13237.8|8949
1623157800000|2021-06-08 13:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|3515
1623158100000|2021-06-08 13:15:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|3523
1623158400000|2021-06-08 13:20:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|2726
1623158700000|2021-06-08 13:25:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|4169
1623159000000|2021-06-08 13:30:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|5427
1623159300000|2021-06-08 13:35:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|6603
1623159600000|2021-06-08 13:40:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|9412
1623159900000|2021-06-08 13:45:00|13245|13241|13245|13241|13245|13241|13245|13241|1525
1623160200000|2021-06-08 13:50:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|2942
1623160500000|2021-06-08 13:55:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|10665
1623160800000|2021-06-08 14:00:00|13243.4|13239.4|13245|13241|13246.5|13242.5|13243.4|13239.4|5560
1623161100000|2021-06-08 14:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|5172
1623161400000|2021-06-08 14:10:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|2210
1623161700000|2021-06-08 14:15:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1950
1623162000000|2021-06-08 14:20:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|2968
1623162300000|2021-06-08 14:25:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2068
1623162600000|2021-06-08 14:30:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3341
1623162900000|2021-06-08 14:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1491
1623163200000|2021-06-08 14:40:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|2416
1623163500000|2021-06-08 14:45:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2058
1623163800000|2021-06-08 14:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2645
1623164100000|2021-06-08 14:55:00|||||||||3147
1623164400000|2021-06-08 15:00:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1293
1623164700000|2021-06-08 15:05:00|||||||||428
1623165000000|2021-06-08 15:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1099
1623165300000|2021-06-08 15:15:00|||||||||890
1623165600000|2021-06-08 15:20:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2879
1623165900000|2021-06-08 15:25:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2147
1623166200000|2021-06-08 15:30:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|2522
1623166500000|2021-06-08 15:35:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1591
1623166800000|2021-06-08 15:40:00|||||||||1217
1623167100000|2021-06-08 15:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|5175
1623167400000|2021-06-08 15:50:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2755
1623167700000|2021-06-08 15:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2167
1623168000000|2021-06-08 16:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|3701
1623168300000|2021-06-08 16:05:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1328
1623168600000|2021-06-08 16:10:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|4312
1623168900000|2021-06-08 16:15:00|||||||||1812
1623169200000|2021-06-08 16:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|6525
1623169500000|2021-06-08 16:25:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|5585
1623169800000|2021-06-08 16:30:00|||||||||741
1623170100000|2021-06-08 16:35:00|||||||||630
1623170400000|2021-06-08 16:40:00|||||||||305
1623170700000|2021-06-08 16:45:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|351
1623171000000|2021-06-08 16:50:00|||||||||430
1623171300000|2021-06-08 16:55:00|||||||||1630
1623171600000|2021-06-08 17:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2287
1623171900000|2021-06-08 17:05:00|||||||||748
1623172200000|2021-06-08 17:10:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1360
1623172500000|2021-06-08 17:15:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|954
1623172800000|2021-06-08 17:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|599
1623173100000|2021-06-08 17:25:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1409
1623173400000|2021-06-08 17:30:00|||||||||105
1623173700000|2021-06-08 17:35:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|3497
1623174000000|2021-06-08 17:40:00|||||||||939
1623174300000|2021-06-08 17:45:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1989
1623174600000|2021-06-08 17:50:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1026
1623174900000|2021-06-08 17:55:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1833
1623175200000|2021-06-08 18:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1237
1623175500000|2021-06-08 18:05:00|||||||||187
1623175800000|2021-06-08 18:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1932
1623176100000|2021-06-08 18:15:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|5212
1623176400000|2021-06-08 18:20:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|3208
1623176700000|2021-06-08 18:25:00|||||||||209
1623177000000|2021-06-08 18:30:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|863
1623177300000|2021-06-08 18:35:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1878
1623177600000|2021-06-08 18:40:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|6205
1623177900000|2021-06-08 18:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2097
1623178200000|2021-06-08 18:50:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1435
1623178500000|2021-06-08 18:55:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|7624
1623178800000|2021-06-08 19:00:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|4304
1623179100000|2021-06-08 19:05:00|||||||||945
1623179400000|2021-06-08 19:10:00|||||||||317
1623179700000|2021-06-08 19:15:00|||||||||81
1623180000000|2021-06-08 19:20:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|4028
1623180300000|2021-06-08 19:25:00|||||||||171
1623180600000|2021-06-08 19:30:00|||||||||545
1623180900000|2021-06-08 19:35:00|13245|13241|13245|13241|13245|13241|13245|13241|954
1623181200000|2021-06-08 19:40:00|||||||||756
1623181500000|2021-06-08 19:45:00|||||||||661
1623181800000|2021-06-08 19:50:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2498
1623182100000|2021-06-08 19:55:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2749
1623182400000|2021-06-08 20:00:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|2484
1623182700000|2021-06-08 20:05:00|||||||||1021
1623183000000|2021-06-08 20:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|4303
1623183300000|2021-06-08 20:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1746
1623183600000|2021-06-08 20:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1105
1623183900000|2021-06-08 20:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1418
1623184200000|2021-06-08 20:30:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4666
1623184500000|2021-06-08 20:35:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2210
1623184800000|2021-06-08 20:40:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1392
1623185100000|2021-06-08 20:45:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2502
1623185400000|2021-06-08 20:50:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2077
1623185700000|2021-06-08 20:55:00|||||||||2072
1623189600000|2021-06-08 22:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|348
1623189900000|2021-06-08 22:05:00|||||||||10
1623190200000|2021-06-08 22:10:00|||||||||11
1623190500000|2021-06-08 22:15:00|||||||||67
1623190800000|2021-06-08 22:20:00|||||||||44
1623191100000|2021-06-08 22:25:00|||||||||377
1623191400000|2021-06-08 22:30:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|419
1623191700000|2021-06-08 22:35:00|||||||||11
1623192000000|2021-06-08 22:40:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|510
1623192300000|2021-06-08 22:45:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1560
1623192600000|2021-06-08 22:50:00|||||||||121
1623192900000|2021-06-08 22:55:00|||||||||113
1623193200000|2021-06-08 23:00:00|||||||||249
1623193500000|2021-06-08 23:05:00|||||||||3230
1623193800000|2021-06-08 23:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|333
1623194100000|2021-06-08 23:15:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|1144
1623194400000|2021-06-08 23:20:00|||||||||92
1623194700000|2021-06-08 23:25:00|||||||||919
1623195000000|2021-06-08 23:30:00|||||||||164
1623195300000|2021-06-08 23:35:00|||||||||40
1623195600000|2021-06-08 23:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|485
1623195900000|2021-06-08 23:45:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|671
1623196200000|2021-06-08 23:50:00|||||||||78
1623196500000|2021-06-08 23:55:00|||||||||157
1623196800000|2021-06-09 00:00:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|546
1623197100000|2021-06-09 00:05:00|||||||||220
1623197400000|2021-06-09 00:10:00|||||||||812
1623197700000|2021-06-09 00:15:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|202
1623198000000|2021-06-09 00:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|511
1623198300000|2021-06-09 00:25:00|||||||||285
1623198600000|2021-06-09 00:30:00|||||||||199
1623198900000|2021-06-09 00:35:00|||||||||25
1623199200000|2021-06-09 00:40:00|||||||||411
1623199500000|2021-06-09 00:45:00|||||||||773
1623199800000|2021-06-09 00:50:00|||||||||22
1623200100000|2021-06-09 00:55:00|||||||||261
1623200400000|2021-06-09 01:00:00|||||||||1637
1623200700000|2021-06-09 01:05:00|||||||||584
1623201000000|2021-06-09 01:10:00|||||||||180
1623201300000|2021-06-09 01:15:00|||||||||711
1623201600000|2021-06-09 01:20:00|||||||||316
1623201900000|2021-06-09 01:25:00|||||||||154
1623202200000|2021-06-09 01:30:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1265
1623202500000|2021-06-09 01:35:00|||||||||208
1623202800000|2021-06-09 01:40:00|||||||||166
1623203100000|2021-06-09 01:45:00|||||||||165
1623203400000|2021-06-09 01:50:00|||||||||226
1623203700000|2021-06-09 01:55:00|||||||||487
1623204000000|2021-06-09 02:00:00|||||||||99
1623204300000|2021-06-09 02:05:00|||||||||406
1623204600000|2021-06-09 02:10:00|||||||||50
1623204900000|2021-06-09 02:15:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|789
1623205200000|2021-06-09 02:20:00|13241.1|13237.1|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|645
1623205500000|2021-06-09 02:25:00|||||||||250
1623205800000|2021-06-09 02:30:00|||||||||428
1623206100000|2021-06-09 02:35:00|||||||||41
1623206400000|2021-06-09 02:40:00|||||||||19
1623206700000|2021-06-09 02:45:00|||||||||44
1623207000000|2021-06-09 02:50:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|404
1623207300000|2021-06-09 02:55:00|||||||||68
1623207600000|2021-06-09 03:00:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|889
1623207900000|2021-06-09 03:05:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|167
1623208200000|2021-06-09 03:10:00|||||||||453
1623208500000|2021-06-09 03:15:00|||||||||17
1623208800000|2021-06-09 03:20:00|||||||||46
1623209100000|2021-06-09 03:25:00|||||||||652
1623209400000|2021-06-09 03:30:00|||||||||197
1623209700000|2021-06-09 03:35:00|||||||||186
1623210000000|2021-06-09 03:40:00|||||||||94
1623210300000|2021-06-09 03:45:00|||||||||1
1623210600000|2021-06-09 03:50:00|||||||||2
1623210900000|2021-06-09 03:55:00|||||||||140
1623211200000|2021-06-09 04:00:00|||||||||537
1623211500000|2021-06-09 04:05:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|2088
1623211800000|2021-06-09 04:10:00|||||||||151
1623212100000|2021-06-09 04:15:00|||||||||71
1623212400000|2021-06-09 04:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|242
1623212700000|2021-06-09 04:25:00|||||||||8
1623213000000|2021-06-09 04:30:00|||||||||129
1623213300000|2021-06-09 04:35:00|13245|13241|13245|13241|13245|13241|13245|13241|1078
1623213600000|2021-06-09 04:40:00|||||||||72
1623213900000|2021-06-09 04:45:00|13243.4|13239.4|13243.4|13239.4|13244.2|13240.2|13243.4|13239.4|1063
1623214200000|2021-06-09 04:50:00|||||||||267
1623214500000|2021-06-09 04:55:00|||||||||190
1623214800000|2021-06-09 05:00:00|||||||||20
1623215100000|2021-06-09 05:05:00|13245|13241|13245|13241|13245|13241|13245|13241|1206
1623215400000|2021-06-09 05:10:00|||||||||129
1623215700000|2021-06-09 05:15:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|1555
1623216000000|2021-06-09 05:20:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|858
1623216300000|2021-06-09 05:25:00|13245.8|13241.8|13245|13241|13245.8|13241.8|13245|13241|719
1623216600000|2021-06-09 05:30:00|||||||||494
1623216900000|2021-06-09 05:35:00|||||||||131
1623217200000|2021-06-09 05:40:00|||||||||50
1623217500000|2021-06-09 05:45:00|||||||||137
1623217800000|2021-06-09 05:50:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1512
1623218100000|2021-06-09 05:55:00|13245|13241|13245|13241|13245|13241|13245|13241|1468
1623218400000|2021-06-09 06:00:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|758
1623218700000|2021-06-09 06:05:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|450
1623219000000|2021-06-09 06:10:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|945
1623219300000|2021-06-09 06:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|329
1623219600000|2021-06-09 06:20:00|13245|13241|13245|13241|13245|13241|13245|13241|434
1623219900000|2021-06-09 06:25:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|1249
1623220200000|2021-06-09 06:30:00|13245|13241|13245|13241|13245|13241|13245|13241|414
1623220500000|2021-06-09 06:35:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1748
1623220800000|2021-06-09 06:40:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|2199
1623221100000|2021-06-09 06:45:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|565
1623221400000|2021-06-09 06:50:00|||||||||218
1623221700000|2021-06-09 06:55:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1482
1623222000000|2021-06-09 07:00:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|2778
1623222300000|2021-06-09 07:05:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|600
1623222600000|2021-06-09 07:10:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|361
1623222900000|2021-06-09 07:15:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|1078
1623223200000|2021-06-09 07:20:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1394
1623223500000|2021-06-09 07:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|2369
1623223800000|2021-06-09 07:30:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|5446
1623224100000|2021-06-09 07:35:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|6497
1623224400000|2021-06-09 07:40:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1230
1623224700000|2021-06-09 07:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|516
1623225000000|2021-06-09 07:50:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|625
1623225300000|2021-06-09 07:55:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|4900
1623225600000|2021-06-09 08:00:00|13257.5|13253.5|13262.2|13258.2|13262.2|13258.2|13257.5|13253.5|9286
1623225900000|2021-06-09 08:05:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|12396
1623226200000|2021-06-09 08:10:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13262.2|13258.2|10150
1623226500000|2021-06-09 08:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|6013
1623226800000|2021-06-09 08:20:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|4677
1623227100000|2021-06-09 08:25:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2781
1623227400000|2021-06-09 08:30:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|3845
1623227700000|2021-06-09 08:35:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|3605
1623228000000|2021-06-09 08:40:00|||||||||778
1623228300000|2021-06-09 08:45:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|2912
1623228600000|2021-06-09 08:50:00|||||||||174
1623228900000|2021-06-09 08:55:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|2672
1623229200000|2021-06-09 09:00:00|||||||||480
1623229500000|2021-06-09 09:05:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1529
1623229800000|2021-06-09 09:10:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|732
1623230100000|2021-06-09 09:15:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|269
1623230400000|2021-06-09 09:20:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1742
1623230700000|2021-06-09 09:25:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1736
1623231000000|2021-06-09 09:30:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1186
1623231300000|2021-06-09 09:35:00|||||||||588
1623231600000|2021-06-09 09:40:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|3728
1623231900000|2021-06-09 09:45:00|||||||||1249
1623232200000|2021-06-09 09:50:00|13259|13255|13259|13255|13259|13255|13259|13255|423
1623232500000|2021-06-09 09:55:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|1530
1623232800000|2021-06-09 10:00:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|2691
1623233100000|2021-06-09 10:05:00|||||||||2367
1623233400000|2021-06-09 10:10:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|2938
1623233700000|2021-06-09 10:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|5819
1623234000000|2021-06-09 10:20:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|937
1623234300000|2021-06-09 10:25:00|||||||||710
1623234600000|2021-06-09 10:30:00|||||||||886
1623234900000|2021-06-09 10:35:00|||||||||526
1623235200000|2021-06-09 10:40:00|||||||||800
1623235500000|2021-06-09 10:45:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1540
1623235800000|2021-06-09 10:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1745
1623236100000|2021-06-09 10:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2977
1623236400000|2021-06-09 11:00:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|3936
1623236700000|2021-06-09 11:05:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1302
1623237000000|2021-06-09 11:10:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3080
1623237300000|2021-06-09 11:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|4202
1623237600000|2021-06-09 11:20:00|13268.4|13264.4|13270|13266|13270|13266|13268.4|13264.4|11628
1623237900000|2021-06-09 11:25:00|13271.5|13267.5|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|17349
1623238200000|2021-06-09 11:30:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|3035
1623238500000|2021-06-09 11:35:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2892
1623238800000|2021-06-09 11:40:00|13268.4|13264.4|13270|13266|13271.5|13267.5|13268.4|13264.4|6634
1623239100000|2021-06-09 11:45:00|13271.5|13267.5|13266.8|13262.8|13271.5|13267.5|13266.8|13262.8|8255
1623239400000|2021-06-09 11:50:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|4210
1623239700000|2021-06-09 11:55:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|3549
1623240000000|2021-06-09 12:00:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|5402
1623240300000|2021-06-09 12:05:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|4240
1623240600000|2021-06-09 12:10:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|2073
1623240900000|2021-06-09 12:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|8810
1623241200000|2021-06-09 12:20:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|7132
1623241500000|2021-06-09 12:25:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|2291
1623241800000|2021-06-09 12:30:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|9484
1623242100000|2021-06-09 12:35:00|13273.1|13269.1|13274.7|13270.7|13276.2|13272.2|13271.5|13267.5|13450
1623242400000|2021-06-09 12:40:00|13276.2|13272.2|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|10548
1623242700000|2021-06-09 12:45:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13277.8|13273.8|7278
1623243000000|2021-06-09 12:50:00|13279.3|13275.3|13276.2|13272.2|13280.9|13276.9|13276.2|13272.2|4310
1623243300000|2021-06-09 12:55:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|6473
1623243600000|2021-06-09 13:00:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|3888
1623243900000|2021-06-09 13:05:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|4334
1623244200000|2021-06-09 13:10:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|7930
1623244500000|2021-06-09 13:15:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|9090
1623244800000|2021-06-09 13:20:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|4267
1623245100000|2021-06-09 13:25:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|7712
1623245400000|2021-06-09 13:30:00|13282.5|13278.5|13285.6|13281.6|13287.2|13283.2|13280.9|13276.9|11980
1623245700000|2021-06-09 13:35:00|13287.2|13283.2|13291.8|13287.8|13291.8|13287.8|13285.6|13281.6|6463
1623246000000|2021-06-09 13:40:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|19911
1623246300000|2021-06-09 13:45:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|5607
1623246600000|2021-06-09 13:50:00|13288.7|13284.7|13287.2|13283.2|13290.3|13286.3|13287.2|13283.2|6231
1623246900000|2021-06-09 13:55:00|13285.6|13281.6|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|7848
1623247200000|2021-06-09 14:00:00|13284|13280|13282.5|13278.5|13284|13280|13280.9|13276.9|10893
1623247500000|2021-06-09 14:05:00|13280.9|13276.9|13274.7|13270.7|13282.5|13278.5|13274.7|13270.7|9584
1623247800000|2021-06-09 14:10:00|13273.9|13269.9|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|11621
1623248100000|2021-06-09 14:15:00|13274.7|13270.7|13274.7|13270.7|13277.8|13273.8|13273.1|13269.1|7724
1623248400000|2021-06-09 14:20:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|26435
1623248700000|2021-06-09 14:25:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|4793
1623249000000|2021-06-09 14:30:00|13275.4|13271.4|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|12125
1623249300000|2021-06-09 14:35:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|7507
1623249600000|2021-06-09 14:40:00|13273.9|13269.9|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|4511
1623249900000|2021-06-09 14:45:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|10169
1623250200000|2021-06-09 14:50:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|1739
1623250500000|2021-06-09 14:55:00|||||||||2621
1623250800000|2021-06-09 15:00:00|13274.7|13270.7|13271.5|13267.5|13274.7|13270.7|13271.5|13267.5|2376
1623251100000|2021-06-09 15:05:00|||||||||1424
1623251400000|2021-06-09 15:10:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|4674
1623251700000|2021-06-09 15:15:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|4521
1623252000000|2021-06-09 15:20:00|||||||||2619
1623252300000|2021-06-09 15:25:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|4359
1623252600000|2021-06-09 15:30:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|6091
1623252900000|2021-06-09 15:35:00|13268.4|13264.4|13270|13266|13271.5|13267.5|13268.4|13264.4|9811
1623253200000|2021-06-09 15:40:00|||||||||2097
1623253500000|2021-06-09 15:45:00|||||||||1879
1623253800000|2021-06-09 15:50:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|10666
1623254100000|2021-06-09 15:55:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1730
1623254400000|2021-06-09 16:00:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|471
1623254700000|2021-06-09 16:05:00|||||||||1643
1623255000000|2021-06-09 16:10:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2165
1623255300000|2021-06-09 16:15:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|3792
1623255600000|2021-06-09 16:20:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|2150
1623255900000|2021-06-09 16:25:00|||||||||623
1623256200000|2021-06-09 16:30:00|||||||||2556
1623256500000|2021-06-09 16:35:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|4308
1623256800000|2021-06-09 16:40:00|||||||||2191
1623257100000|2021-06-09 16:45:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|5060
1623257400000|2021-06-09 16:50:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|4862
1623257700000|2021-06-09 16:55:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|7014
1623258000000|2021-06-09 17:00:00|13268.4|13264.4|13274.7|13270.7|13276.2|13272.2|13268.4|13264.4|17020
1623258300000|2021-06-09 17:05:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|5250
1623258600000|2021-06-09 17:10:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|4320
1623258900000|2021-06-09 17:15:00|13274.7|13270.7|13271.5|13267.5|13274.7|13270.7|13270|13266|2581
1623259200000|2021-06-09 17:20:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|1261
1623259500000|2021-06-09 17:25:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2032
1623259800000|2021-06-09 17:30:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|964
1623260100000|2021-06-09 17:35:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2745
1623260400000|2021-06-09 17:40:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|3773
1623260700000|2021-06-09 17:45:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|4235
1623261000000|2021-06-09 17:50:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1566
1623261300000|2021-06-09 17:55:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|3278
1623261600000|2021-06-09 18:00:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|928
1623261900000|2021-06-09 18:05:00|13279.3|13275.3|13276.2|13272.2|13279.3|13275.3|13276.2|13272.2|1616
1623262200000|2021-06-09 18:10:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2803
1623262500000|2021-06-09 18:15:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|825
1623262800000|2021-06-09 18:20:00|13276.2|13272.2|13277.8|13273.8|13279.3|13275.3|13274.7|13270.7|6437
1623263100000|2021-06-09 18:25:00|||||||||1509
1623263400000|2021-06-09 18:30:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|2172
1623263700000|2021-06-09 18:35:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|2767
1623264000000|2021-06-09 18:40:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|3610
1623264300000|2021-06-09 18:45:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|2670
1623264600000|2021-06-09 18:50:00|||||||||1921
1623264900000|2021-06-09 18:55:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|3421
1623265200000|2021-06-09 19:00:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|3862
1623265500000|2021-06-09 19:05:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|5889
1623265800000|2021-06-09 19:10:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|4918
1623266100000|2021-06-09 19:15:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|2163
1623266400000|2021-06-09 19:20:00|||||||||1158
1623266700000|2021-06-09 19:25:00|||||||||743
1623267000000|2021-06-09 19:30:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|1382
1623267300000|2021-06-09 19:35:00|||||||||855
1623267600000|2021-06-09 19:40:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|2754
1623267900000|2021-06-09 19:45:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|2327
1623268200000|2021-06-09 19:50:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|5818
1623268500000|2021-06-09 19:55:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|1304
1623268800000|2021-06-09 20:00:00|||||||||1047
1623269100000|2021-06-09 20:05:00|||||||||678
1623269400000|2021-06-09 20:10:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|2979
1623269700000|2021-06-09 20:15:00|||||||||364
1623270000000|2021-06-09 20:20:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2548
1623270300000|2021-06-09 20:25:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|4968
1623270600000|2021-06-09 20:30:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1767
1623270900000|2021-06-09 20:35:00|||||||||1651
1623271200000|2021-06-09 20:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|574
1623271500000|2021-06-09 20:45:00|||||||||2374
1623271800000|2021-06-09 20:50:00|||||||||1123
1623272100000|2021-06-09 20:55:00|13273.9|13269.9|13273.9|13269.9|13274.7|13270.7|13273.1|13269.1|3362
1623276000000|2021-06-09 22:00:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|363
1623276300000|2021-06-09 22:05:00|||||||||55
1623276600000|2021-06-09 22:10:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|541
1623276900000|2021-06-09 22:15:00|||||||||379
1623277200000|2021-06-09 22:20:00|||||||||58
1623277500000|2021-06-09 22:25:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|125
1623277800000|2021-06-09 22:30:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|218
1623278100000|2021-06-09 22:35:00|||||||||129
1623278400000|2021-06-09 22:40:00|||||||||14
1623278700000|2021-06-09 22:45:00|||||||||44
1623279000000|2021-06-09 22:50:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|1430
1623279300000|2021-06-09 22:55:00|||||||||29
1623279600000|2021-06-09 23:00:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|1173
1623279900000|2021-06-09 23:05:00|||||||||702
1623280200000|2021-06-09 23:10:00|||||||||89
1623280500000|2021-06-09 23:15:00|||||||||20
1623280800000|2021-06-09 23:20:00|||||||||81
1623281100000|2021-06-09 23:25:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|203
1623281400000|2021-06-09 23:30:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|262
1623281700000|2021-06-09 23:35:00|||||||||145
1623282000000|2021-06-09 23:40:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|589
1623282300000|2021-06-09 23:45:00|||||||||65
1623282600000|2021-06-09 23:50:00|||||||||454
1623282900000|2021-06-09 23:55:00|||||||||296
1623283200000|2021-06-10 00:00:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|833
1623283500000|2021-06-10 00:05:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|595
1623283800000|2021-06-10 00:10:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|496
1623284100000|2021-06-10 00:15:00|||||||||18
1623284400000|2021-06-10 00:20:00|||||||||203
1623284700000|2021-06-10 00:25:00|||||||||425
1623285000000|2021-06-10 00:30:00|||||||||105
1623285300000|2021-06-10 00:35:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|175
1623285600000|2021-06-10 00:40:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|837
1623285900000|2021-06-10 00:45:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|239
1623286200000|2021-06-10 00:50:00|||||||||90
1623286500000|2021-06-10 00:55:00|||||||||58
1623286800000|2021-06-10 01:00:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|1504
1623287100000|2021-06-10 01:05:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|790
1623287400000|2021-06-10 01:10:00|||||||||285
1623287700000|2021-06-10 01:15:00|||||||||16
1623288000000|2021-06-10 01:20:00|||||||||410
1623288300000|2021-06-10 01:25:00|||||||||160
1623288600000|2021-06-10 01:30:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|2611
1623288900000|2021-06-10 01:35:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|2137
1623289200000|2021-06-10 01:40:00|||||||||206
1623289500000|2021-06-10 01:45:00|||||||||284
1623289800000|2021-06-10 01:50:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|1276
1623290100000|2021-06-10 01:55:00|||||||||166
1623290400000|2021-06-10 02:00:00|||||||||158
1623290700000|2021-06-10 02:05:00|||||||||134
1623291000000|2021-06-10 02:10:00|||||||||481
1623291300000|2021-06-10 02:15:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|2046
1623291600000|2021-06-10 02:20:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|1900
1623291900000|2021-06-10 02:25:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|4900
1623292200000|2021-06-10 02:30:00|||||||||306
1623292500000|2021-06-10 02:35:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|1671
1623292800000|2021-06-10 02:40:00|||||||||751
1623293100000|2021-06-10 02:45:00|||||||||22
1623293400000|2021-06-10 02:50:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|1853
1623293700000|2021-06-10 02:55:00|||||||||213
1623294000000|2021-06-10 03:00:00|||||||||499
1623294300000|2021-06-10 03:05:00|||||||||361
1623294600000|2021-06-10 03:10:00|||||||||57
1623294900000|2021-06-10 03:15:00|||||||||627
1623295200000|2021-06-10 03:20:00|||||||||35
1623295500000|2021-06-10 03:25:00|||||||||181
1623295800000|2021-06-10 03:30:00|||||||||82
1623296100000|2021-06-10 03:35:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|1589
1623296400000|2021-06-10 03:40:00|13284|13280|13284|13280|13284|13280|13284|13280|1092
1623296700000|2021-06-10 03:45:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|680
1623297000000|2021-06-10 03:50:00|||||||||359
1623297300000|2021-06-10 03:55:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|329
1623297600000|2021-06-10 04:00:00|||||||||510
1623297900000|2021-06-10 04:05:00|||||||||1926
1623298200000|2021-06-10 04:10:00|||||||||42
1623298500000|2021-06-10 04:15:00|||||||||201
1623298800000|2021-06-10 04:20:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|518
1623299100000|2021-06-10 04:25:00|||||||||58
1623299400000|2021-06-10 04:30:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|492
1623299700000|2021-06-10 04:35:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|230
1623300000000|2021-06-10 04:40:00|||||||||511
1623300300000|2021-06-10 04:45:00|||||||||63
1623300600000|2021-06-10 04:50:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|1387
1623300900000|2021-06-10 04:55:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|426
1623301200000|2021-06-10 05:00:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|348
1623301500000|2021-06-10 05:05:00|||||||||546
1623301800000|2021-06-10 05:10:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|1072
1623302100000|2021-06-10 05:15:00|||||||||881
1623302400000|2021-06-10 05:20:00|||||||||58
1623302700000|2021-06-10 05:25:00|||||||||716
1623303000000|2021-06-10 05:30:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|1670
1623303300000|2021-06-10 05:35:00|||||||||46
1623303600000|2021-06-10 05:40:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|1392
1623303900000|2021-06-10 05:45:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|378
1623304200000|2021-06-10 05:50:00|||||||||465
1623304500000|2021-06-10 05:55:00|||||||||225
1623304800000|2021-06-10 06:00:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|2272
1623305100000|2021-06-10 06:05:00|13284|13280|13284|13280|13284|13280|13284|13280|378
1623305400000|2021-06-10 06:10:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|467
1623305700000|2021-06-10 06:15:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|1821
1623306000000|2021-06-10 06:20:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13284|13280|1853
1623306300000|2021-06-10 06:25:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|677
1623306600000|2021-06-10 06:30:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|1358
1623306900000|2021-06-10 06:35:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|1396
1623307200000|2021-06-10 06:40:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|513
1623307500000|2021-06-10 06:45:00|||||||||162
1623307800000|2021-06-10 06:50:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|517
1623308100000|2021-06-10 06:55:00|13280.1|13276.1|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|3087
1623308400000|2021-06-10 07:00:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|2993
1623308700000|2021-06-10 07:05:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|298
1623309000000|2021-06-10 07:10:00|13276.2|13272.2|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|4185
1623309300000|2021-06-10 07:15:00|13280.9|13276.9|13279.3|13275.3|13282.5|13278.5|13279.3|13275.3|3204
1623309600000|2021-06-10 07:20:00|13277.8|13273.8|13276.2|13272.2|13279.3|13275.3|13274.7|13270.7|2176
1623309900000|2021-06-10 07:25:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|2383
1623310200000|2021-06-10 07:30:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|4691
1623310500000|2021-06-10 07:35:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|2896
1623310800000|2021-06-10 07:40:00|13271.5|13267.5|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|1713
1623311100000|2021-06-10 07:45:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|1913
1623311400000|2021-06-10 07:50:00|13270|13266|13271.5|13267.5|13273.1|13269.1|13270|13266|3163
1623311700000|2021-06-10 07:55:00|13273.1|13269.1|13268.4|13264.4|13273.1|13269.1|13268.4|13264.4|2940
1623312000000|2021-06-10 08:00:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|3509
1623312300000|2021-06-10 08:05:00|13270|13266|13270|13266|13270|13266|13270|13266|574
1623312600000|2021-06-10 08:10:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|2183
1623312900000|2021-06-10 08:15:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|575
1623313200000|2021-06-10 08:20:00|||||||||144
1623313500000|2021-06-10 08:25:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|1553
1623313800000|2021-06-10 08:30:00|||||||||2565
1623314100000|2021-06-10 08:35:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|2505
1623314400000|2021-06-10 08:40:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|1077
1623314700000|2021-06-10 08:45:00|||||||||320
1623315000000|2021-06-10 08:50:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1197
1623315300000|2021-06-10 08:55:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|562
1623315600000|2021-06-10 09:00:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|1507
1623315900000|2021-06-10 09:05:00|13268.4|13264.4|13270|13266|13270|13266|13268.4|13264.4|548
1623316200000|2021-06-10 09:10:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|1725
1623316500000|2021-06-10 09:15:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|548
1623316800000|2021-06-10 09:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|358
1623317100000|2021-06-10 09:25:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|2789
1623317400000|2021-06-10 09:30:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|256
1623317700000|2021-06-10 09:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|2345
1623318000000|2021-06-10 09:40:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1943
1623318300000|2021-06-10 09:45:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2086
1623318600000|2021-06-10 09:50:00|||||||||1029
1623318900000|2021-06-10 09:55:00|||||||||1262
1623319200000|2021-06-10 10:00:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|3151
1623319500000|2021-06-10 10:05:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|706
1623319800000|2021-06-10 10:10:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|1998
1623320100000|2021-06-10 10:15:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2687
1623320400000|2021-06-10 10:20:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2099
1623320700000|2021-06-10 10:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1567
1623321000000|2021-06-10 10:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1388
1623321300000|2021-06-10 10:35:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1490
1623321600000|2021-06-10 10:40:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1080
1623321900000|2021-06-10 10:45:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|843
1623322200000|2021-06-10 10:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1121
1623322500000|2021-06-10 10:55:00|||||||||309
1623322800000|2021-06-10 11:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|762
1623323100000|2021-06-10 11:05:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1015
1623323400000|2021-06-10 11:10:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|3829
1623323700000|2021-06-10 11:15:00|||||||||799
1623324000000|2021-06-10 11:20:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1187
1623324300000|2021-06-10 11:25:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2488
1623324600000|2021-06-10 11:30:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|3131
1623324900000|2021-06-10 11:35:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|1351
1623325200000|2021-06-10 11:40:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2141
1623325500000|2021-06-10 11:45:00|13268.4|13264.4|13266.8|13262.8|13270|13266|13265.3|13261.3|7122
1623325800000|2021-06-10 11:50:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2958
1623326100000|2021-06-10 11:55:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2279
1623326400000|2021-06-10 12:00:00|13263.7|13259.7|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|4778
1623326700000|2021-06-10 12:05:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13260.6|13256.6|7568
1623327000000|2021-06-10 12:10:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2991
1623327300000|2021-06-10 12:15:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|2748
1623327600000|2021-06-10 12:20:00|13266.8|13262.8|13271.5|13267.5|13271.5|13267.5|13265.3|13261.3|12715
1623327900000|2021-06-10 12:25:00|13270|13266|13269.2|13265.2|13271.5|13267.5|13266.8|13262.8|10415
1623328200000|2021-06-10 12:30:00|13268.4|13264.4|13255.9|13251.9|13268.4|13264.4|13245|13241|27782
1623328500000|2021-06-10 12:35:00|13254.3|13250.3|13249.7|13245.7|13257.5|13253.5|13248.1|13244.1|21418
1623328800000|2021-06-10 12:40:00|13248.1|13244.1|13237.2|13233.2|13248.1|13244.1|13237.2|13233.2|16304
1623329100000|2021-06-10 12:45:00|13235.6|13231.6|13243.4|13239.4|13243.4|13239.4|13234|13230|19090
1623329400000|2021-06-10 12:50:00|13245|13241|13241.8|13237.8|13245|13241|13238.7|13234.7|8356
1623329700000|2021-06-10 12:55:00|13240.3|13236.3|13251.2|13247.2|13251.2|13247.2|13240.3|13236.3|16586
1623330000000|2021-06-10 13:00:00|13252.8|13248.8|13248.1|13244.1|13252.8|13248.8|13248.1|13244.1|7910
1623330300000|2021-06-10 13:05:00|13249.7|13245.7|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|10647
1623330600000|2021-06-10 13:10:00|13246.5|13242.5|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|6600
1623330900000|2021-06-10 13:15:00|13249.7|13245.7|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|12180
1623331200000|2021-06-10 13:20:00|13252.8|13248.8|13252.8|13248.8|13255.9|13251.9|13251.2|13247.2|7893
1623331500000|2021-06-10 13:25:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|4252
1623331800000|2021-06-10 13:30:00|13251.2|13247.2|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|9349
1623332100000|2021-06-10 13:35:00|13257.5|13253.5|13263.7|13259.7|13263.7|13259.7|13255.9|13251.9|13677
1623332400000|2021-06-10 13:40:00|13262.2|13258.2|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|10220
1623332700000|2021-06-10 13:45:00|13266.8|13262.8|13270|13266|13271.5|13267.5|13266.8|13262.8|25782
1623333000000|2021-06-10 13:50:00|13268.4|13264.4|13277.8|13273.8|13277.8|13273.8|13268.4|13264.4|15319
1623333300000|2021-06-10 13:55:00|13276.2|13272.2|13271.5|13267.5|13277.8|13273.8|13271.5|13267.5|7653
1623333600000|2021-06-10 14:00:00|13273.1|13269.1|13276.2|13272.2|13277.8|13273.8|13271.5|13267.5|4451
1623333900000|2021-06-10 14:05:00|13274.7|13270.7|13271.5|13267.5|13276.2|13272.2|13271.5|13267.5|3015
1623334200000|2021-06-10 14:10:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13268.4|13264.4|10890
1623334500000|2021-06-10 14:15:00|13273.1|13269.1|13276.2|13272.2|13276.2|13272.2|13273.1|13269.1|5108
1623334800000|2021-06-10 14:20:00|13274.7|13270.7|13277.8|13273.8|13277.8|13273.8|13274.7|13270.7|3445
1623335100000|2021-06-10 14:25:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|6726
1623335400000|2021-06-10 14:30:00|13277.8|13273.8|13279.3|13275.3|13282.5|13278.5|13277.8|13273.8|23436
1623335700000|2021-06-10 14:35:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|3445
1623336000000|2021-06-10 14:40:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|5301
1623336300000|2021-06-10 14:45:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|3024
1623336600000|2021-06-10 14:50:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|5646
1623336900000|2021-06-10 14:55:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|2234
1623337200000|2021-06-10 15:00:00|13271.5|13267.5|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|3700
1623337500000|2021-06-10 15:05:00|13274.7|13270.7|13280.9|13276.9|13280.9|13276.9|13274.7|13270.7|5899
1623337800000|2021-06-10 15:10:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|4368
1623338100000|2021-06-10 15:15:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|3995
1623338400000|2021-06-10 15:20:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|3345
1623338700000|2021-06-10 15:25:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|2112
1623339000000|2021-06-10 15:30:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|2184
1623339300000|2021-06-10 15:35:00|13279.3|13275.3|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|3757
1623339600000|2021-06-10 15:40:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13274.7|13270.7|5020
1623339900000|2021-06-10 15:45:00|13279.3|13275.3|13282.5|13278.5|13282.5|13278.5|13279.3|13275.3|3679
1623340200000|2021-06-10 15:50:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13282.5|13278.5|8107
1623340500000|2021-06-10 15:55:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13284|13280|8153
1623340800000|2021-06-10 16:00:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|5206
1623341100000|2021-06-10 16:05:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|6019
1623341400000|2021-06-10 16:10:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|8483
1623341700000|2021-06-10 16:15:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|4236
1623342000000|2021-06-10 16:20:00|13290.3|13286.3|13287.2|13283.2|13290.3|13286.3|13285.6|13281.6|6025
1623342300000|2021-06-10 16:25:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|1768
1623342600000|2021-06-10 16:30:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|2831
1623342900000|2021-06-10 16:35:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4641
1623343200000|2021-06-10 16:40:00|||||||||1128
1623343500000|2021-06-10 16:45:00|13285.6|13281.6|13288.7|13284.7|13288.7|13284.7|13285.6|13281.6|2702
1623343800000|2021-06-10 16:50:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|8888
1623344100000|2021-06-10 16:55:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|6682
1623344400000|2021-06-10 17:00:00|13287.2|13283.2|13282.5|13278.5|13290.3|13286.3|13280.9|13276.9|13307
1623344700000|2021-06-10 17:05:00|13284|13280|13287.2|13283.2|13288.7|13284.7|13284|13280|7780
1623345000000|2021-06-10 17:10:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13285.6|13281.6|6494
1623345300000|2021-06-10 17:15:00|13287.2|13283.2|13285.6|13281.6|13288.7|13284.7|13285.6|13281.6|10454
1623345600000|2021-06-10 17:20:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|5649
1623345900000|2021-06-10 17:25:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|2729
1623346200000|2021-06-10 17:30:00|13284|13280|13284|13280|13284|13280|13284|13280|856
1623346500000|2021-06-10 17:35:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|2979
1623346800000|2021-06-10 17:40:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|1639
1623347100000|2021-06-10 17:45:00|||||||||2443
1623347400000|2021-06-10 17:50:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|1687
1623347700000|2021-06-10 17:55:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1495
1623348000000|2021-06-10 18:00:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|2699
1623348300000|2021-06-10 18:05:00|13290.3|13286.3|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|7826
1623348600000|2021-06-10 18:10:00|||||||||1114
1623348900000|2021-06-10 18:15:00|||||||||1003
1623349200000|2021-06-10 18:20:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|2153
1623349500000|2021-06-10 18:25:00|||||||||377
1623349800000|2021-06-10 18:30:00|||||||||2651
1623350100000|2021-06-10 18:35:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|10775
1623350400000|2021-06-10 18:40:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|2401
1623350700000|2021-06-10 18:45:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|4109
1623351000000|2021-06-10 18:50:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|5273
1623351300000|2021-06-10 18:55:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13293.4|13289.4|12436
1623351600000|2021-06-10 19:00:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13295|13291|7870
1623351900000|2021-06-10 19:05:00|||||||||2809
1623352200000|2021-06-10 19:10:00|13298.1|13294.1|13302.8|13298.8|13304.3|13300.3|13298.1|13294.1|12515
1623352500000|2021-06-10 19:15:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|5762
1623352800000|2021-06-10 19:20:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|5010
1623353100000|2021-06-10 19:25:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|1623
1623353400000|2021-06-10 19:30:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|5681
1623353700000|2021-06-10 19:35:00|||||||||1159
1623354000000|2021-06-10 19:40:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|661
1623354300000|2021-06-10 19:45:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|2973
1623354600000|2021-06-10 19:50:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|4204
1623354900000|2021-06-10 19:55:00|13305.9|13301.9|13307.5|13303.5|13309|13305|13304.3|13300.3|6318
1623355200000|2021-06-10 20:00:00|13309|13305|13309|13305|13310.6|13306.6|13307.5|13303.5|10711
1623355500000|2021-06-10 20:05:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|2914
1623355800000|2021-06-10 20:10:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|6504
1623356100000|2021-06-10 20:15:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|5967
1623356400000|2021-06-10 20:20:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|4438
1623356700000|2021-06-10 20:25:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|2839
1623357000000|2021-06-10 20:30:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|5622
1623357300000|2021-06-10 20:35:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2954
1623357600000|2021-06-10 20:40:00|||||||||1231
1623357900000|2021-06-10 20:45:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|4218
1623358200000|2021-06-10 20:50:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|3695
1623358500000|2021-06-10 20:55:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|9196
1623362400000|2021-06-10 22:00:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1882
1623362700000|2021-06-10 22:05:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|305
1623363000000|2021-06-10 22:10:00|||||||||243
1623363300000|2021-06-10 22:15:00|||||||||244
1623363600000|2021-06-10 22:20:00|||||||||179
1623363900000|2021-06-10 22:25:00|||||||||22
1623364200000|2021-06-10 22:30:00|13309|13305|13309|13305|13309|13305|13309|13305|955
1623364500000|2021-06-10 22:35:00|||||||||349
1623364800000|2021-06-10 22:40:00|||||||||1091
1623365100000|2021-06-10 22:45:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|1154
1623365400000|2021-06-10 22:50:00|||||||||141
1623365700000|2021-06-10 22:55:00|||||||||110
1623366000000|2021-06-10 23:00:00|||||||||218
1623366300000|2021-06-10 23:05:00|||||||||225
1623366600000|2021-06-10 23:10:00|||||||||538
1623366900000|2021-06-10 23:15:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|1553
1623367200000|2021-06-10 23:20:00|||||||||17
1623367500000|2021-06-10 23:25:00|||||||||28
1623367800000|2021-06-10 23:30:00|||||||||140
1623368100000|2021-06-10 23:35:00|||||||||252
1623368400000|2021-06-10 23:40:00|||||||||357
1623368700000|2021-06-10 23:45:00|||||||||236
1623369000000|2021-06-10 23:50:00|||||||||40
1623369300000|2021-06-10 23:55:00|13309|13305|13309|13305|13309|13305|13309|13305|408
1623369600000|2021-06-11 00:00:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|406
1623369900000|2021-06-11 00:05:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|913
1623370200000|2021-06-11 00:10:00|||||||||1021
1623370500000|2021-06-11 00:15:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|1205
1623370800000|2021-06-11 00:20:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|989
1623371100000|2021-06-11 00:25:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|2856
1623371400000|2021-06-11 00:30:00|||||||||92
1623371700000|2021-06-11 00:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|971
1623372000000|2021-06-11 00:40:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|94
1623372300000|2021-06-11 00:45:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|404
1623372600000|2021-06-11 00:50:00|||||||||558
1623372900000|2021-06-11 00:55:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|382
1623373200000|2021-06-11 01:00:00|||||||||1100
1623373500000|2021-06-11 01:05:00|||||||||234
1623373800000|2021-06-11 01:10:00|||||||||1868
1623374100000|2021-06-11 01:15:00|||||||||397
1623374400000|2021-06-11 01:20:00|||||||||1082
1623374700000|2021-06-11 01:25:00|||||||||1132
1623375000000|2021-06-11 01:30:00|13309|13305|13309|13305|13309|13305|13309|13305|261
1623375300000|2021-06-11 01:35:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|1890
1623375600000|2021-06-11 01:40:00|13309.8|13305.8|13309|13305|13310.6|13306.6|13309|13305|1234
1623375900000|2021-06-11 01:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1233
1623376200000|2021-06-11 01:50:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1378
1623376500000|2021-06-11 01:55:00|||||||||2679
1623376800000|2021-06-11 02:00:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|4223
1623377100000|2021-06-11 02:05:00|13314.5|13310.5|13315.3|13311.3|13315.3|13311.3|13314.5|13310.5|864
1623377400000|2021-06-11 02:10:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|974
1623377700000|2021-06-11 02:15:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|553
1623378000000|2021-06-11 02:20:00|||||||||209
1623378300000|2021-06-11 02:25:00|13316.8|13312.8|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|5880
1623378600000|2021-06-11 02:30:00|||||||||397
1623378900000|2021-06-11 02:35:00|||||||||52
1623379200000|2021-06-11 02:40:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1686
1623379500000|2021-06-11 02:45:00|||||||||181
1623379800000|2021-06-11 02:50:00|||||||||339
1623380100000|2021-06-11 02:55:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|972
1623380400000|2021-06-11 03:00:00|||||||||806
1623380700000|2021-06-11 03:05:00|||||||||246
1623381000000|2021-06-11 03:10:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|179
1623381300000|2021-06-11 03:15:00|||||||||538
1623381600000|2021-06-11 03:20:00|||||||||125
1623381900000|2021-06-11 03:25:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|310
1623382200000|2021-06-11 03:30:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|974
1623382500000|2021-06-11 03:35:00|||||||||9
1623382800000|2021-06-11 03:40:00|||||||||168
1623383100000|2021-06-11 03:45:00|||||||||252
1623383400000|2021-06-11 03:50:00|||||||||43
1623383700000|2021-06-11 03:55:00|||||||||9
1623384000000|2021-06-11 04:00:00|||||||||127
1623384300000|2021-06-11 04:05:00|||||||||52
1623384600000|2021-06-11 04:10:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|317
1623384900000|2021-06-11 04:15:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|354
1623385200000|2021-06-11 04:20:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|235
1623385500000|2021-06-11 04:25:00|||||||||4
1623385800000|2021-06-11 04:30:00|||||||||3
1623386100000|2021-06-11 04:35:00|||||||||299
1623386400000|2021-06-11 04:40:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|135
1623386700000|2021-06-11 04:45:00|||||||||38
1623387000000|2021-06-11 04:50:00|||||||||99
1623387300000|2021-06-11 04:55:00|||||||||178
1623387600000|2021-06-11 05:00:00|13309|13305|13309|13305|13309|13305|13309|13305|1558
1623387900000|2021-06-11 05:05:00|||||||||303
1623388200000|2021-06-11 05:10:00|||||||||62
1623388500000|2021-06-11 05:15:00|||||||||52
1623388800000|2021-06-11 05:20:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|1938
1623389100000|2021-06-11 05:25:00|||||||||21
1623389400000|2021-06-11 05:30:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1599
1623389700000|2021-06-11 05:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|857
1623390000000|2021-06-11 05:40:00|||||||||463
1623390300000|2021-06-11 05:45:00|||||||||339
1623390600000|2021-06-11 05:50:00|||||||||823
1623390900000|2021-06-11 05:55:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1582
1623391200000|2021-06-11 06:00:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1890
1623391500000|2021-06-11 06:05:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2394
1623391800000|2021-06-11 06:10:00|13312.2|13308.2|13309|13305|13312.2|13308.2|13309|13305|1133
1623392100000|2021-06-11 06:15:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|2254
1623392400000|2021-06-11 06:20:00|13309|13305|13309|13305|13309|13305|13309|13305|1264
1623392700000|2021-06-11 06:25:00|||||||||1594
1623393000000|2021-06-11 06:30:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13309|13305|2834
1623393300000|2021-06-11 06:35:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|2952
1623393600000|2021-06-11 06:40:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1953
1623393900000|2021-06-11 06:45:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1626
1623394200000|2021-06-11 06:50:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1919
1623394500000|2021-06-11 06:55:00|13312.9|13308.9|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|2537
1623394800000|2021-06-11 07:00:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|874
1623395100000|2021-06-11 07:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|1688
1623395400000|2021-06-11 07:10:00|||||||||1620
1623395700000|2021-06-11 07:15:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|6829
1623396000000|2021-06-11 07:20:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1876
1623396300000|2021-06-11 07:25:00|13309|13305|13309|13305|13309|13305|13309|13305|1744
1623396600000|2021-06-11 07:30:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13307.5|13303.5|4819
1623396900000|2021-06-11 07:35:00|13309|13305|13305.9|13301.9|13309|13305|13305.9|13301.9|5373
1623397200000|2021-06-11 07:40:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|2403
1623397500000|2021-06-11 07:45:00|13304.3|13300.3|13307.5|13303.5|13307.5|13303.5|13304.3|13300.3|3571
1623397800000|2021-06-11 07:50:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|1837
1623398100000|2021-06-11 07:55:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|741
1623398400000|2021-06-11 08:00:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13307.5|13303.5|2147
1623398700000|2021-06-11 08:05:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1744
1623399000000|2021-06-11 08:10:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|1141
1623399300000|2021-06-11 08:15:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|1580
1623399600000|2021-06-11 08:20:00|||||||||94
1623399900000|2021-06-11 08:25:00|||||||||816
1623400200000|2021-06-11 08:30:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|1047
1623400500000|2021-06-11 08:35:00|||||||||469
1623400800000|2021-06-11 08:40:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|2015
1623401100000|2021-06-11 08:45:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|2093
1623401400000|2021-06-11 08:50:00|13318.4|13314.4|13318.4|13314.4|13320|13316|13316.8|13312.8|9000
1623401700000|2021-06-11 08:55:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|4209
1623402000000|2021-06-11 09:00:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|2051
1623402300000|2021-06-11 09:05:00|13320|13316|13318.4|13314.4|13321.5|13317.5|13318.4|13314.4|5796
1623402600000|2021-06-11 09:10:00|||||||||2824
1623402900000|2021-06-11 09:15:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1701
1623403200000|2021-06-11 09:20:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|1903
1623403500000|2021-06-11 09:25:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1004
1623403800000|2021-06-11 09:30:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2931
1623404100000|2021-06-11 09:35:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|2046
1623404400000|2021-06-11 09:40:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|4429
1623404700000|2021-06-11 09:45:00|||||||||1872
1623405000000|2021-06-11 09:50:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13309|13305|1306
1623405300000|2021-06-11 09:55:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|3116
1623405600000|2021-06-11 10:00:00|||||||||359
1623405900000|2021-06-11 10:05:00|||||||||904
1623406200000|2021-06-11 10:10:00|||||||||2165
1623406500000|2021-06-11 10:15:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|4180
1623406800000|2021-06-11 10:20:00|||||||||2100
1623407100000|2021-06-11 10:25:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|1192
1623407400000|2021-06-11 10:30:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|1024
1623407700000|2021-06-11 10:35:00|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|13310.6|13306.6|770
1623408000000|2021-06-11 10:40:00|13309|13305|13309|13305|13310.6|13306.6|13309|13305|1022
1623408300000|2021-06-11 10:45:00|13307.5|13303.5|13309|13305|13309|13305|13307.5|13303.5|1338
1623408600000|2021-06-11 10:50:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|511
1623408900000|2021-06-11 10:55:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|6041
1623409200000|2021-06-11 11:00:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|1274
1623409500000|2021-06-11 11:05:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|907
1623409800000|2021-06-11 11:10:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1656
1623410100000|2021-06-11 11:15:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|1075
1623410400000|2021-06-11 11:20:00|13301.2|13297.2|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|2836
1623410700000|2021-06-11 11:25:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1097
1623411000000|2021-06-11 11:30:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|463
1623411300000|2021-06-11 11:35:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|4474
1623411600000|2021-06-11 11:40:00|13309|13305|13309|13305|13309|13305|13309|13305|545
1623411900000|2021-06-11 11:45:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|2666
1623412200000|2021-06-11 11:50:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|1089
1623412500000|2021-06-11 11:55:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|2011
1623412800000|2021-06-11 12:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|2817
1623413100000|2021-06-11 12:05:00|13304.3|13300.3|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|1146
1623413400000|2021-06-11 12:10:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|3320
1623413700000|2021-06-11 12:15:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2963
1623414000000|2021-06-11 12:20:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|3233
1623414300000|2021-06-11 12:25:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|3428
1623414600000|2021-06-11 12:30:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|2033
1623414900000|2021-06-11 12:35:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2785
1623415200000|2021-06-11 12:40:00|13299.7|13295.7|13296.5|13292.5|13301.2|13297.2|13296.5|13292.5|5045
1623415500000|2021-06-11 12:45:00|13298.1|13294.1|13296.5|13292.5|13298.1|13294.1|13293.4|13289.4|5702
1623415800000|2021-06-11 12:50:00|13295|13291|13295|13291|13296.5|13292.5|13293.4|13289.4|7333
1623416100000|2021-06-11 12:55:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|2447
1623416400000|2021-06-11 13:00:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|2256
1623416700000|2021-06-11 13:05:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|4382
1623417000000|2021-06-11 13:10:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|1865
1623417300000|2021-06-11 13:15:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|5690
1623417600000|2021-06-11 13:20:00|13298.1|13294.1|13301.2|13297.2|13301.2|13297.2|13298.1|13294.1|4677
1623417900000|2021-06-11 13:25:00|||||||||2936
1623418200000|2021-06-11 13:30:00|13302.8|13298.8|13299.7|13295.7|13302.8|13298.8|13299.7|13295.7|7174
1623418500000|2021-06-11 13:35:00|13298.1|13294.1|13299.7|13295.7|13299.7|13295.7|13298.1|13294.1|5001
1623418800000|2021-06-11 13:40:00|13298.1|13294.1|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|4947
1623419100000|2021-06-11 13:45:00|13295|13291|13296.5|13292.5|13296.5|13292.5|13295|13291|5239
1623419400000|2021-06-11 13:50:00|13295|13291|13293.4|13289.4|13295|13291|13293.4|13289.4|6529
1623419700000|2021-06-11 13:55:00|13295|13291|13295|13291|13295|13291|13293.4|13289.4|6198
1623420000000|2021-06-11 14:00:00|13296.5|13292.5|13299.7|13295.7|13304.3|13300.3|13296.5|13292.5|13855
1623420300000|2021-06-11 14:05:00|13298.1|13294.1|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|7027
1623420600000|2021-06-11 14:10:00|13301.2|13297.2|13295|13291|13301.2|13297.2|13295|13291|5641
1623420900000|2021-06-11 14:15:00|13296.5|13292.5|13293.4|13289.4|13296.5|13292.5|13291.8|13287.8|7243
1623421200000|2021-06-11 14:20:00|13291.8|13287.8|13290.3|13286.3|13293.4|13289.4|13288.7|13284.7|14355
1623421500000|2021-06-11 14:25:00|13288.7|13284.7|13291.8|13287.8|13293.4|13289.4|13288.7|13284.7|7648
1623421800000|2021-06-11 14:30:00|13290.3|13286.3|13287.2|13283.2|13290.3|13286.3|13287.2|13283.2|11949
1623422100000|2021-06-11 14:35:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|9028
1623422400000|2021-06-11 14:40:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13284|13280|5157
1623422700000|2021-06-11 14:45:00|13282.5|13278.5|13284|13280|13284|13280|13282.5|13278.5|6268
1623423000000|2021-06-11 14:50:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13284|13280|8367
1623423300000|2021-06-11 14:55:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13284|13280|5308
1623423600000|2021-06-11 15:00:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13284|13280|4982
1623423900000|2021-06-11 15:05:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|3782
1623424200000|2021-06-11 15:10:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|7549
1623424500000|2021-06-11 15:15:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|3351
1623424800000|2021-06-11 15:20:00|13282.5|13278.5|13284|13280|13285.6|13281.6|13282.5|13278.5|2115
1623425100000|2021-06-11 15:25:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|15998
1623425400000|2021-06-11 15:30:00|13284|13280|13284|13280|13284|13280|13284|13280|2201
1623425700000|2021-06-11 15:35:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|3949
1623426000000|2021-06-11 15:40:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13284|13280|5112
1623426300000|2021-06-11 15:45:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4663
1623426600000|2021-06-11 15:50:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|3492
1623426900000|2021-06-11 15:55:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1695
1623427200000|2021-06-11 16:00:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4179
1623427500000|2021-06-11 16:05:00|||||||||2183
1623427800000|2021-06-11 16:10:00|||||||||1990
1623428100000|2021-06-11 16:15:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|2517
1623428400000|2021-06-11 16:20:00|13291.8|13287.8|13288.7|13284.7|13291.8|13287.8|13288.7|13284.7|6751
1623428700000|2021-06-11 16:25:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|1428
1623429000000|2021-06-11 16:30:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1743
1623429300000|2021-06-11 16:35:00|||||||||1296
1623429600000|2021-06-11 16:40:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|2180
1623429900000|2021-06-11 16:45:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|611
1623430200000|2021-06-11 16:50:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|2279
1623430500000|2021-06-11 16:55:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|881
1623430800000|2021-06-11 17:00:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|1341
1623431100000|2021-06-11 17:05:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1759
1623431400000|2021-06-11 17:10:00|||||||||686
1623431700000|2021-06-11 17:15:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1778
1623432000000|2021-06-11 17:20:00|||||||||837
1623432300000|2021-06-11 17:25:00|||||||||781
1623432600000|2021-06-11 17:30:00|||||||||496
1623432900000|2021-06-11 17:35:00|||||||||532
1623433200000|2021-06-11 17:40:00|||||||||503
1623433500000|2021-06-11 17:45:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|1140
1623433800000|2021-06-11 17:50:00|||||||||558
1623434100000|2021-06-11 17:55:00|||||||||617
1623434400000|2021-06-11 18:00:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|2170
1623434700000|2021-06-11 18:05:00|||||||||842
1623435000000|2021-06-11 18:10:00|||||||||1085
1623435300000|2021-06-11 18:15:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|843
1623435600000|2021-06-11 18:20:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1496
1623435900000|2021-06-11 18:25:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|764
1623436200000|2021-06-11 18:30:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|649
1623436500000|2021-06-11 18:35:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|1636
1623436800000|2021-06-11 18:40:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|841
1623437100000|2021-06-11 18:45:00|||||||||1086
1623437400000|2021-06-11 18:50:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|781
1623437700000|2021-06-11 18:55:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|4645
1623438000000|2021-06-11 19:00:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|15308
1623438300000|2021-06-11 19:05:00|||||||||984
1623438600000|2021-06-11 19:10:00|||||||||1761
1623438900000|2021-06-11 19:15:00|||||||||1219
1623439200000|2021-06-11 19:20:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1708
1623439500000|2021-06-11 19:25:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1875
1623439800000|2021-06-11 19:30:00|||||||||749
1623440100000|2021-06-11 19:35:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|1700
1623440400000|2021-06-11 19:40:00|||||||||1202
1623440700000|2021-06-11 19:45:00|||||||||2777
1623441000000|2021-06-11 19:50:00|||||||||2499
1623441300000|2021-06-11 19:55:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|4319
1623441600000|2021-06-11 20:00:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|5723
1623441900000|2021-06-11 20:05:00|13293.4|13289.4|13295|13291|13295|13291|13293.4|13289.4|3253
1623442200000|2021-06-11 20:10:00|13293.4|13289.4|13293.4|13289.4|13295|13291|13293.4|13289.4|1738
1623442500000|2021-06-11 20:15:00|13295|13291|13295|13291|13295|13291|13295|13291|430
1623442800000|2021-06-11 20:20:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|701
1623443100000|2021-06-11 20:25:00|||||||||656
1623443400000|2021-06-11 20:30:00|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|13291.8|13287.8|1696
1623443700000|2021-06-11 20:35:00|||||||||291
1623444000000|2021-06-11 20:40:00|13293.4|13289.4|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|1109
1623444300000|2021-06-11 20:45:00|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|13293.4|13289.4|1096
1623444600000|2021-06-11 20:50:00|13291.8|13287.8|13293.4|13289.4|13293.4|13289.4|13291.8|13287.8|821
1623444900000|2021-06-11 20:55:00|13291.8|13287.8|13291.8|13287.8|13293.4|13289.4|13291.8|13287.8|1858
1623621600000|2021-06-13 22:00:00|13290.3|13286.3|13291.8|13287.8|13293.4|13289.4|13288.7|13284.7|3660
1623621900000|2021-06-13 22:05:00|||||||||346
1623622200000|2021-06-13 22:10:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|426
1623622500000|2021-06-13 22:15:00|||||||||5
1623622800000|2021-06-13 22:20:00|||||||||158
1623623100000|2021-06-13 22:25:00|||||||||8
1623623400000|2021-06-13 22:30:00|||||||||24
1623623700000|2021-06-13 22:35:00|||||||||634
1623624000000|2021-06-13 22:40:00|||||||||424
1623624300000|2021-06-13 22:45:00|||||||||29
1623624600000|2021-06-13 22:50:00|||||||||11
1623624900000|2021-06-13 22:55:00|||||||||73
1623625200000|2021-06-13 23:00:00|||||||||17
1623625500000|2021-06-13 23:05:00|||||||||10
1623625800000|2021-06-13 23:10:00|||||||||35
1623626100000|2021-06-13 23:15:00|||||||||39
1623626400000|2021-06-13 23:20:00|||||||||36
1623626700000|2021-06-13 23:25:00|||||||||374
1623627000000|2021-06-13 23:30:00|||||||||33
1623627300000|2021-06-13 23:35:00|||||||||184
1623627600000|2021-06-13 23:40:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|273
1623627900000|2021-06-13 23:45:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|782
1623628200000|2021-06-13 23:50:00|||||||||33
1623628500000|2021-06-13 23:55:00|||||||||364
1623628800000|2021-06-14 00:00:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13285.6|13281.6|1195
1623629100000|2021-06-14 00:05:00|||||||||564
1623629400000|2021-06-14 00:10:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|526
1623629700000|2021-06-14 00:15:00|||||||||107
1623630000000|2021-06-14 00:20:00|||||||||258
1623630300000|2021-06-14 00:25:00|||||||||571
1623630600000|2021-06-14 00:30:00|||||||||315
1623630900000|2021-06-14 00:35:00|||||||||314
1623631200000|2021-06-14 00:40:00|||||||||181
1623631500000|2021-06-14 00:45:00|||||||||80
1623631800000|2021-06-14 00:50:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|661
1623632100000|2021-06-14 00:55:00|||||||||208
1623632400000|2021-06-14 01:00:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|1334
1623632700000|2021-06-14 01:05:00|||||||||174
1623633000000|2021-06-14 01:10:00|||||||||93
1623633300000|2021-06-14 01:15:00|||||||||120
1623633600000|2021-06-14 01:20:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13284|13280|118
1623633900000|2021-06-14 01:25:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13284|13280|825
1623634200000|2021-06-14 01:30:00|||||||||287
1623634500000|2021-06-14 01:35:00|||||||||33
1623634800000|2021-06-14 01:40:00|||||||||25
1623635100000|2021-06-14 01:45:00|||||||||403
1623635400000|2021-06-14 01:50:00|||||||||631
1623635700000|2021-06-14 01:55:00|||||||||188
1623636000000|2021-06-14 02:00:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|1192
1623636300000|2021-06-14 02:05:00|||||||||85
1623636600000|2021-06-14 02:10:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|565
1623636900000|2021-06-14 02:15:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|497
1623637200000|2021-06-14 02:20:00|||||||||114
1623637500000|2021-06-14 02:25:00|||||||||48
1623637800000|2021-06-14 02:30:00|||||||||179
1623638100000|2021-06-14 02:35:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|257
1623638400000|2021-06-14 02:40:00|||||||||22
1623638700000|2021-06-14 02:45:00|||||||||168
1623639000000|2021-06-14 02:50:00|||||||||47
1623639300000|2021-06-14 02:55:00|||||||||18
1623639600000|2021-06-14 03:00:00|||||||||22
1623639900000|2021-06-14 03:05:00|||||||||12
1623640200000|2021-06-14 03:10:00|||||||||61
1623640500000|2021-06-14 03:15:00|||||||||338
1623640800000|2021-06-14 03:20:00|||||||||8
1623641100000|2021-06-14 03:25:00|||||||||56
1623641400000|2021-06-14 03:30:00|||||||||33
1623641700000|2021-06-14 03:35:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|605
1623642000000|2021-06-14 03:40:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|141
1623642300000|2021-06-14 03:45:00|||||||||68
1623642600000|2021-06-14 03:50:00|||||||||123
1623642900000|2021-06-14 03:55:00|||||||||14
1623643200000|2021-06-14 04:00:00|||||||||42
1623643500000|2021-06-14 04:05:00|||||||||14
1623643800000|2021-06-14 04:10:00|||||||||970
1623644100000|2021-06-14 04:15:00|||||||||75
1623644400000|2021-06-14 04:20:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|116
1623644700000|2021-06-14 04:25:00|||||||||16
1623645000000|2021-06-14 04:30:00|||||||||8
1623645300000|2021-06-14 04:35:00|||||||||8
1623645600000|2021-06-14 04:40:00|||||||||50
1623645900000|2021-06-14 04:45:00|||||||||5
1623646200000|2021-06-14 04:50:00|||||||||17
1623646500000|2021-06-14 04:55:00|||||||||19
1623646800000|2021-06-14 05:00:00|13284|13280|13284|13280|13284|13280|13284|13280|856
1623647100000|2021-06-14 05:05:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|745
1623647400000|2021-06-14 05:10:00|||||||||250
1623647700000|2021-06-14 05:15:00|||||||||139
1623648000000|2021-06-14 05:20:00|||||||||47
1623648300000|2021-06-14 05:25:00|||||||||780
1623648600000|2021-06-14 05:30:00|||||||||239
1623648900000|2021-06-14 05:35:00|||||||||256
1623649200000|2021-06-14 05:40:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|264
1623649500000|2021-06-14 05:45:00|||||||||130
1623649800000|2021-06-14 05:50:00|||||||||215
1623650100000|2021-06-14 05:55:00|||||||||22
1623650400000|2021-06-14 06:00:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1488
1623650700000|2021-06-14 06:05:00|||||||||447
1623651000000|2021-06-14 06:10:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|1675
1623651300000|2021-06-14 06:15:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|831
1623651600000|2021-06-14 06:20:00|13288.7|13284.7|13287.2|13283.2|13290.3|13286.3|13287.2|13283.2|734
1623651900000|2021-06-14 06:25:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|509
1623652200000|2021-06-14 06:30:00|||||||||89
1623652500000|2021-06-14 06:35:00|||||||||283
1623652800000|2021-06-14 06:40:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|512
1623653100000|2021-06-14 06:45:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|515
1623653400000|2021-06-14 06:50:00|||||||||614
1623653700000|2021-06-14 06:55:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13287.2|13283.2|491
1623654000000|2021-06-14 07:00:00|13290.3|13286.3|13291.8|13287.8|13291.8|13287.8|13290.3|13286.3|1105
1623654300000|2021-06-14 07:05:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|1826
1623654600000|2021-06-14 07:10:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|671
1623654900000|2021-06-14 07:15:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1443
1623655200000|2021-06-14 07:20:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|1645
1623655500000|2021-06-14 07:25:00|||||||||1068
1623655800000|2021-06-14 07:30:00|13284|13280|13284|13280|13284|13280|13284|13280|582
1623656100000|2021-06-14 07:35:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|837
1623656400000|2021-06-14 07:40:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|545
1623656700000|2021-06-14 07:45:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|1846
1623657000000|2021-06-14 07:50:00|13284|13280|13284|13280|13284|13280|13284|13280|306
1623657300000|2021-06-14 07:55:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|3114
1623657600000|2021-06-14 08:00:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|345
1623657900000|2021-06-14 08:05:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|987
1623658200000|2021-06-14 08:10:00|||||||||314
1623658500000|2021-06-14 08:15:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|929
1623658800000|2021-06-14 08:20:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1399
1623659100000|2021-06-14 08:25:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|172
1623659400000|2021-06-14 08:30:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|420
1623659700000|2021-06-14 08:35:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|316
1623660000000|2021-06-14 08:40:00|||||||||34
1623660300000|2021-06-14 08:45:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|152
1623660600000|2021-06-14 08:50:00|13288.7|13284.7|13290.3|13286.3|13290.3|13286.3|13287.2|13283.2|567
1623660900000|2021-06-14 08:55:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|812
1623661200000|2021-06-14 09:00:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|1082
1623661500000|2021-06-14 09:05:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|804
1623661800000|2021-06-14 09:10:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|419
1623662100000|2021-06-14 09:15:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|81
1623662400000|2021-06-14 09:20:00|||||||||842
1623662700000|2021-06-14 09:25:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|994
1623663000000|2021-06-14 09:30:00|||||||||295
1623663300000|2021-06-14 09:35:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1053
1623663600000|2021-06-14 09:40:00|||||||||737
1623663900000|2021-06-14 09:45:00|||||||||654
1623664200000|2021-06-14 09:50:00|13284|13280|13284|13280|13284|13280|13284|13280|223
1623664500000|2021-06-14 09:55:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|5852
1623664800000|2021-06-14 10:00:00|13284|13280|13282.5|13278.5|13284|13280|13282.5|13278.5|458
1623665100000|2021-06-14 10:05:00|13284|13280|13284|13280|13284|13280|13284|13280|301
1623665400000|2021-06-14 10:10:00|||||||||399
1623665700000|2021-06-14 10:15:00|13285.6|13281.6|13284|13280|13285.6|13281.6|13284|13280|1161
1623666000000|2021-06-14 10:20:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|84
1623666300000|2021-06-14 10:25:00|||||||||122
1623666600000|2021-06-14 10:30:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|997
1623666900000|2021-06-14 10:35:00|13284|13280|13285.6|13281.6|13285.6|13281.6|13284|13280|733
1623667200000|2021-06-14 10:40:00|||||||||228
1623667500000|2021-06-14 10:45:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|793
1623667800000|2021-06-14 10:50:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|569
1623668100000|2021-06-14 10:55:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1006
1623668400000|2021-06-14 11:00:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|776
1623668700000|2021-06-14 11:05:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13287.2|13283.2|562
1623669000000|2021-06-14 11:10:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|852
1623669300000|2021-06-14 11:15:00|||||||||110
1623669600000|2021-06-14 11:20:00|||||||||739
1623669900000|2021-06-14 11:25:00|||||||||193
1623670200000|2021-06-14 11:30:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|734
1623670500000|2021-06-14 11:35:00|||||||||412
1623670800000|2021-06-14 11:40:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|285
1623671100000|2021-06-14 11:45:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|299
1623671400000|2021-06-14 11:50:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|690
1623671700000|2021-06-14 11:55:00|13290.3|13286.3|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|335
1623672000000|2021-06-14 12:00:00|13290.3|13286.3|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|795
1623672300000|2021-06-14 12:05:00|13288.7|13284.7|13285.6|13281.6|13290.3|13286.3|13285.6|13281.6|831
1623672600000|2021-06-14 12:10:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|692
1623672900000|2021-06-14 12:15:00|||||||||1460
1623673200000|2021-06-14 12:20:00|13287.2|13283.2|13290.3|13286.3|13290.3|13286.3|13287.2|13283.2|1116
1623673500000|2021-06-14 12:25:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|4442
1623673800000|2021-06-14 12:30:00|13287.2|13283.2|13287.2|13283.2|13287.2|13283.2|13285.6|13281.6|1553
1623674100000|2021-06-14 12:35:00|13288.7|13284.7|13285.6|13281.6|13288.7|13284.7|13285.6|13281.6|2506
1623674400000|2021-06-14 12:40:00|13287.2|13283.2|13284|13280|13287.2|13283.2|13284|13280|1184
1623674700000|2021-06-14 12:45:00|13285.6|13281.6|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|5336
1623675000000|2021-06-14 12:50:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|1518
1623675300000|2021-06-14 12:55:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13279.3|13275.3|5847
1623675600000|2021-06-14 13:00:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|5908
1623675900000|2021-06-14 13:05:00|13279.3|13275.3|13276.2|13272.2|13279.3|13275.3|13274.7|13270.7|5173
1623676200000|2021-06-14 13:10:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|3437
1623676500000|2021-06-14 13:15:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|5999
1623676800000|2021-06-14 13:20:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|1672
1623677100000|2021-06-14 13:25:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|3581
1623677400000|2021-06-14 13:30:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|2311
1623677700000|2021-06-14 13:35:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|6081
1623678000000|2021-06-14 13:40:00|13273.1|13269.1|13266.8|13262.8|13273.1|13269.1|13266.8|13262.8|5545
1623678300000|2021-06-14 13:45:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|7168
1623678600000|2021-06-14 13:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|4887
1623678900000|2021-06-14 13:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|7187
1623679200000|2021-06-14 14:00:00|13265.3|13261.3|13263.7|13259.7|13266.8|13262.8|13263.7|13259.7|4620
1623679500000|2021-06-14 14:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|5839
1623679800000|2021-06-14 14:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1620
1623680100000|2021-06-14 14:15:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13259|13255|5751
1623680400000|2021-06-14 14:20:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|8964
1623680700000|2021-06-14 14:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|5355
1623681000000|2021-06-14 14:30:00|||||||||865
1623681300000|2021-06-14 14:35:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|6491
1623681600000|2021-06-14 14:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|3138
1623681900000|2021-06-14 14:45:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|7791
1623682200000|2021-06-14 14:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|4443
1623682500000|2021-06-14 14:55:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1917
1623682800000|2021-06-14 15:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|2078
1623683100000|2021-06-14 15:05:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|4864
1623683400000|2021-06-14 15:10:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|6152
1623683700000|2021-06-14 15:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1710
1623684000000|2021-06-14 15:20:00|||||||||727
1623684300000|2021-06-14 15:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|3961
1623684600000|2021-06-14 15:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|2562
1623684900000|2021-06-14 15:35:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|3106
1623685200000|2021-06-14 15:40:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|4274
1623685500000|2021-06-14 15:45:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|6034
1623685800000|2021-06-14 15:50:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|4337
1623686100000|2021-06-14 15:55:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2936
1623686400000|2021-06-14 16:00:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|2955
1623686700000|2021-06-14 16:05:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|2345
1623687000000|2021-06-14 16:10:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|1111
1623687300000|2021-06-14 16:15:00|||||||||5156
1623687600000|2021-06-14 16:20:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|3352
1623687900000|2021-06-14 16:25:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1942
1623688200000|2021-06-14 16:30:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1408
1623688500000|2021-06-14 16:35:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2159
1623688800000|2021-06-14 16:40:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|1212
1623689100000|2021-06-14 16:45:00|||||||||1147
1623689400000|2021-06-14 16:50:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1297
1623689700000|2021-06-14 16:55:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1530
1623690000000|2021-06-14 17:00:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|3274
1623690300000|2021-06-14 17:05:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|2274
1623690600000|2021-06-14 17:10:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2639
1623690900000|2021-06-14 17:15:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3197
1623691200000|2021-06-14 17:20:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1012
1623691500000|2021-06-14 17:25:00|||||||||206
1623691800000|2021-06-14 17:30:00|||||||||309
1623692100000|2021-06-14 17:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1883
1623692400000|2021-06-14 17:40:00|13252|13248|13251.2|13247.2|13252|13248|13251.2|13247.2|3733
1623692700000|2021-06-14 17:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1890
1623693000000|2021-06-14 17:50:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|701
1623693300000|2021-06-14 17:55:00|||||||||1557
1623693600000|2021-06-14 18:00:00|||||||||260
1623693900000|2021-06-14 18:05:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|982
1623694200000|2021-06-14 18:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2357
1623694500000|2021-06-14 18:15:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3688
1623694800000|2021-06-14 18:20:00|||||||||2909
1623695100000|2021-06-14 18:25:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|333
1623695400000|2021-06-14 18:30:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|6528
1623695700000|2021-06-14 18:35:00|||||||||491
1623696000000|2021-06-14 18:40:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|6890
1623696300000|2021-06-14 18:45:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|9482
1623696600000|2021-06-14 18:50:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2889
1623696900000|2021-06-14 18:55:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|7400
1623697200000|2021-06-14 19:00:00|||||||||2182
1623697500000|2021-06-14 19:05:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1967
1623697800000|2021-06-14 19:10:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|4550
1623698100000|2021-06-14 19:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1123
1623698400000|2021-06-14 19:20:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2981
1623698700000|2021-06-14 19:25:00|||||||||1521
1623699000000|2021-06-14 19:30:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1037
1623699300000|2021-06-14 19:35:00|||||||||1088
1623699600000|2021-06-14 19:40:00|||||||||1067
1623699900000|2021-06-14 19:45:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2139
1623700200000|2021-06-14 19:50:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|645
1623700500000|2021-06-14 19:55:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|2699
1623700800000|2021-06-14 20:00:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2359
1623701100000|2021-06-14 20:05:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1953
1623701400000|2021-06-14 20:10:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1291
1623701700000|2021-06-14 20:15:00|||||||||282
1623702000000|2021-06-14 20:20:00|||||||||263
1623702300000|2021-06-14 20:25:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1640
1623702600000|2021-06-14 20:30:00|||||||||563
1623702900000|2021-06-14 20:35:00|||||||||547
1623703200000|2021-06-14 20:40:00|||||||||2598
1623703500000|2021-06-14 20:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1438
1623703800000|2021-06-14 20:50:00|||||||||755
1623704100000|2021-06-14 20:55:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2614
1623708000000|2021-06-14 22:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|347
1623708300000|2021-06-14 22:05:00|||||||||197
1623708600000|2021-06-14 22:10:00|||||||||12
1623708900000|2021-06-14 22:15:00|||||||||1
1623709200000|2021-06-14 22:20:00|||||||||363
1623709500000|2021-06-14 22:25:00|||||||||22
1623709800000|2021-06-14 22:30:00|||||||||162
1623710100000|2021-06-14 22:35:00|||||||||41
1623710400000|2021-06-14 22:40:00|13259|13255|13259|13255|13259|13255|13259|13255|109
1623710700000|2021-06-14 22:45:00|||||||||16
1623711000000|2021-06-14 22:50:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|360
1623711300000|2021-06-14 22:55:00|13259|13255|13259|13255|13259|13255|13259|13255|528
1623711600000|2021-06-14 23:00:00|||||||||112
1623711900000|2021-06-14 23:05:00|||||||||88
1623712200000|2021-06-14 23:10:00|||||||||108
1623712500000|2021-06-14 23:15:00|||||||||10
1623712800000|2021-06-14 23:20:00|||||||||21
1623713100000|2021-06-14 23:25:00|||||||||44
1623713400000|2021-06-14 23:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|160
1623713700000|2021-06-14 23:35:00|||||||||12
1623714000000|2021-06-14 23:40:00|||||||||284
1623714300000|2021-06-14 23:45:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|664
1623714600000|2021-06-14 23:50:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|269
1623714900000|2021-06-14 23:55:00|||||||||42
1623715200000|2021-06-15 00:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1100
1623715500000|2021-06-15 00:05:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|664
1623715800000|2021-06-15 00:10:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|185
1623716100000|2021-06-15 00:15:00|13259|13255|13259|13255|13259|13255|13259|13255|35
1623716400000|2021-06-15 00:20:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|762
1623716700000|2021-06-15 00:25:00|||||||||527
1623717000000|2021-06-15 00:30:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|925
1623717300000|2021-06-15 00:35:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|387
1623717600000|2021-06-15 00:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1839
1623717900000|2021-06-15 00:45:00|||||||||1517
1623718200000|2021-06-15 00:50:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|577
1623718500000|2021-06-15 00:55:00|||||||||344
1623718800000|2021-06-15 01:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|747
1623719100000|2021-06-15 01:05:00|||||||||158
1623719400000|2021-06-15 01:10:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1403
1623719700000|2021-06-15 01:15:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|801
1623720000000|2021-06-15 01:20:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|722
1623720300000|2021-06-15 01:25:00|||||||||314
1623720600000|2021-06-15 01:30:00|||||||||21
1623720900000|2021-06-15 01:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1266
1623721200000|2021-06-15 01:40:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|347
1623721500000|2021-06-15 01:45:00|||||||||1247
1623721800000|2021-06-15 01:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|179
1623722100000|2021-06-15 01:55:00|||||||||106
1623722400000|2021-06-15 02:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|496
1623722700000|2021-06-15 02:05:00|||||||||124
1623723000000|2021-06-15 02:10:00|||||||||252
1623723300000|2021-06-15 02:15:00|||||||||91
1623723600000|2021-06-15 02:20:00|||||||||113
1623723900000|2021-06-15 02:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|423
1623724200000|2021-06-15 02:30:00|||||||||368
1623724500000|2021-06-15 02:35:00|||||||||715
1623724800000|2021-06-15 02:40:00|||||||||194
1623725100000|2021-06-15 02:45:00|||||||||134
1623725400000|2021-06-15 02:50:00|||||||||7
1623725700000|2021-06-15 02:55:00|||||||||4
1623726000000|2021-06-15 03:00:00|||||||||286
1623726300000|2021-06-15 03:05:00|||||||||39
1623726600000|2021-06-15 03:10:00|||||||||107
1623726900000|2021-06-15 03:15:00|||||||||41
1623727200000|2021-06-15 03:20:00|||||||||26
1623727500000|2021-06-15 03:25:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|105
1623727800000|2021-06-15 03:30:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|378
1623728100000|2021-06-15 03:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|376
1623728400000|2021-06-15 03:40:00|||||||||161
1623728700000|2021-06-15 03:45:00|||||||||385
1623729000000|2021-06-15 03:50:00|||||||||1
1623729300000|2021-06-15 03:55:00|||||||||77
1623729600000|2021-06-15 04:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|440
1623729900000|2021-06-15 04:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|284
1623730200000|2021-06-15 04:10:00|||||||||365
1623730500000|2021-06-15 04:15:00|||||||||48
1623730800000|2021-06-15 04:20:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2756
1623731100000|2021-06-15 04:25:00|||||||||1020
1623731400000|2021-06-15 04:30:00|||||||||43
1623731700000|2021-06-15 04:35:00|||||||||6
1623732000000|2021-06-15 04:40:00|||||||||177
1623732300000|2021-06-15 04:45:00|||||||||66
1623732600000|2021-06-15 04:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|137
1623732900000|2021-06-15 04:55:00|||||||||23
1623733200000|2021-06-15 05:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|187
1623733500000|2021-06-15 05:05:00|||||||||77
1623733800000|2021-06-15 05:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2795
1623734100000|2021-06-15 05:15:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|39
1623734400000|2021-06-15 05:20:00|||||||||60
1623734700000|2021-06-15 05:25:00|||||||||6
1623735000000|2021-06-15 05:30:00|||||||||152
1623735300000|2021-06-15 05:35:00|||||||||33
1623735600000|2021-06-15 05:40:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|690
1623735900000|2021-06-15 05:45:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1242
1623736200000|2021-06-15 05:50:00|||||||||29
1623736500000|2021-06-15 05:55:00|||||||||240
1623736800000|2021-06-15 06:00:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1003
1623737100000|2021-06-15 06:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1040
1623737400000|2021-06-15 06:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1392
1623737700000|2021-06-15 06:15:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2577
1623738000000|2021-06-15 06:20:00|13260.6|13256.6|13259|13255|13260.6|13256.6|13259|13255|2199
1623738300000|2021-06-15 06:25:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13259|13255|990
1623738600000|2021-06-15 06:30:00|||||||||258
1623738900000|2021-06-15 06:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|873
1623739200000|2021-06-15 06:40:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|758
1623739500000|2021-06-15 06:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|276
1623739800000|2021-06-15 06:50:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1004
1623740100000|2021-06-15 06:55:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|1383
1623740400000|2021-06-15 07:00:00|||||||||285
1623740700000|2021-06-15 07:05:00|13263.7|13259.7|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|1219
1623741000000|2021-06-15 07:10:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|770
1623741300000|2021-06-15 07:15:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1957
1623741600000|2021-06-15 07:20:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|812
1623741900000|2021-06-15 07:25:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1559
1623742200000|2021-06-15 07:30:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|542
1623742500000|2021-06-15 07:35:00|||||||||610
1623742800000|2021-06-15 07:40:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|169
1623743100000|2021-06-15 07:45:00|13265.3|13261.3|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|999
1623743400000|2021-06-15 07:50:00|||||||||1562
1623743700000|2021-06-15 07:55:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|779
1623744000000|2021-06-15 08:00:00|||||||||181
1623744300000|2021-06-15 08:05:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1053
1623744600000|2021-06-15 08:10:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|688
1623744900000|2021-06-15 08:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|1365
1623745200000|2021-06-15 08:20:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|927
1623745500000|2021-06-15 08:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1686
1623745800000|2021-06-15 08:30:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|794
1623746100000|2021-06-15 08:35:00|||||||||873
1623746400000|2021-06-15 08:40:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|446
1623746700000|2021-06-15 08:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2722
1623747000000|2021-06-15 08:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|827
1623747300000|2021-06-15 08:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1403
1623747600000|2021-06-15 09:00:00|||||||||208
1623747900000|2021-06-15 09:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|493
1623748200000|2021-06-15 09:10:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|147
1623748500000|2021-06-15 09:15:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1807
1623748800000|2021-06-15 09:20:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|936
1623749100000|2021-06-15 09:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|900
1623749400000|2021-06-15 09:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1232
1623749700000|2021-06-15 09:35:00|||||||||323
1623750000000|2021-06-15 09:40:00|||||||||829
1623750300000|2021-06-15 09:45:00|||||||||449
1623750600000|2021-06-15 09:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1230
1623750900000|2021-06-15 09:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1234
1623751200000|2021-06-15 10:00:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2137
1623751500000|2021-06-15 10:05:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1348
1623751800000|2021-06-15 10:10:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|996
1623752100000|2021-06-15 10:15:00|||||||||367
1623752400000|2021-06-15 10:20:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2521
1623752700000|2021-06-15 10:25:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|681
1623753000000|2021-06-15 10:30:00|||||||||1388
1623753300000|2021-06-15 10:35:00|13259|13255|13255.9|13251.9|13259|13255|13255.9|13251.9|4943
1623753600000|2021-06-15 10:40:00|||||||||2787
1623753900000|2021-06-15 10:45:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1815
1623754200000|2021-06-15 10:50:00|13258.3|13254.3|13260.6|13256.6|13260.6|13256.6|13258.3|13254.3|1322
1623754500000|2021-06-15 10:55:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|424
1623754800000|2021-06-15 11:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|4240
1623755100000|2021-06-15 11:05:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|690
1623755400000|2021-06-15 11:10:00|13259|13255|13259|13255|13259|13255|13259|13255|1000
1623755700000|2021-06-15 11:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|497
1623756000000|2021-06-15 11:20:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|4009
1623756300000|2021-06-15 11:25:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|2831
1623756600000|2021-06-15 11:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1319
1623756900000|2021-06-15 11:35:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|816
1623757200000|2021-06-15 11:40:00|||||||||201
1623757500000|2021-06-15 11:45:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|3428
1623757800000|2021-06-15 11:50:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2030
1623758100000|2021-06-15 11:55:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|5028
1623758400000|2021-06-15 12:00:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|4069
1623758700000|2021-06-15 12:05:00|13259|13255|13260.6|13256.6|13262.2|13258.2|13259|13255|2965
1623759000000|2021-06-15 12:10:00|13259|13255|13257.5|13253.5|13259|13255|13255.9|13251.9|2437
1623759300000|2021-06-15 12:15:00|13259|13255|13259|13255|13260.6|13256.6|13259|13255|3240
1623759600000|2021-06-15 12:20:00|13260.6|13256.6|13265.3|13261.3|13265.3|13261.3|13260.6|13256.6|5448
1623759900000|2021-06-15 12:25:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|9864
1623760200000|2021-06-15 12:30:00|13266.8|13262.8|13254.3|13250.3|13266.8|13262.8|13252.8|13248.8|23581
1623760500000|2021-06-15 12:35:00|13255.9|13251.9|13251.2|13247.2|13255.9|13251.9|13251.2|13247.2|5935
1623760800000|2021-06-15 12:40:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|4022
1623761100000|2021-06-15 12:45:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|4027
1623761400000|2021-06-15 12:50:00|13255.9|13251.9|13252.8|13248.8|13257.5|13253.5|13252.8|13248.8|6069
1623761700000|2021-06-15 12:55:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|3738
1623762000000|2021-06-15 13:00:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|2841
1623762300000|2021-06-15 13:05:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|2323
1623762600000|2021-06-15 13:10:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|4688
1623762900000|2021-06-15 13:15:00|13251.2|13247.2|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|9827
1623763200000|2021-06-15 13:20:00|13254.3|13250.3|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|7035
1623763500000|2021-06-15 13:25:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3507
1623763800000|2021-06-15 13:30:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|4366
1623764100000|2021-06-15 13:35:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|3349
1623764400000|2021-06-15 13:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|4038
1623764700000|2021-06-15 13:45:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|7859
1623765000000|2021-06-15 13:50:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13254.3|13250.3|6922
1623765300000|2021-06-15 13:55:00|13259|13255|13255.9|13251.9|13259|13255|13254.3|13250.3|10266
1623765600000|2021-06-15 14:00:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|3006
1623765900000|2021-06-15 14:05:00|13255.9|13251.9|13251.2|13247.2|13255.9|13251.9|13251.2|13247.2|4874
1623766200000|2021-06-15 14:10:00|||||||||1683
1623766500000|2021-06-15 14:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|954
1623766800000|2021-06-15 14:20:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2069
1623767100000|2021-06-15 14:25:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|4843
1623767400000|2021-06-15 14:30:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|12438
1623767700000|2021-06-15 14:35:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|4453
1623768000000|2021-06-15 14:40:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|8008
1623768300000|2021-06-15 14:45:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3262
1623768600000|2021-06-15 14:50:00|||||||||2344
1623768900000|2021-06-15 14:55:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2736
1623769200000|2021-06-15 15:00:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1608
1623769500000|2021-06-15 15:05:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|4615
1623769800000|2021-06-15 15:10:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3527
1623770100000|2021-06-15 15:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3261
1623770400000|2021-06-15 15:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2123
1623770700000|2021-06-15 15:25:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3876
1623771000000|2021-06-15 15:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|3680
1623771300000|2021-06-15 15:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3060
1623771600000|2021-06-15 15:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2079
1623771900000|2021-06-15 15:45:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2052
1623772200000|2021-06-15 15:50:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1969
1623772500000|2021-06-15 15:55:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2789
1623772800000|2021-06-15 16:00:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|1707
1623773100000|2021-06-15 16:05:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|865
1623773400000|2021-06-15 16:10:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1842
1623773700000|2021-06-15 16:15:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|2250
1623774000000|2021-06-15 16:20:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|3458
1623774300000|2021-06-15 16:25:00|||||||||2029
1623774600000|2021-06-15 16:30:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1324
1623774900000|2021-06-15 16:35:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|1688
1623775200000|2021-06-15 16:40:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|2060
1623775500000|2021-06-15 16:45:00|||||||||1712
1623775800000|2021-06-15 16:50:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|5253
1623776100000|2021-06-15 16:55:00|||||||||1042
1623776400000|2021-06-15 17:00:00|13251.2|13247.2|13252.8|13248.8|13257.5|13253.5|13249.7|13245.7|11591
1623776700000|2021-06-15 17:05:00|13254.3|13250.3|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|3221
1623777000000|2021-06-15 17:10:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|4734
1623777300000|2021-06-15 17:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|5924
1623777600000|2021-06-15 17:20:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3853
1623777900000|2021-06-15 17:25:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|4013
1623778200000|2021-06-15 17:30:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|5246
1623778500000|2021-06-15 17:35:00|||||||||566
1623778800000|2021-06-15 17:40:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1480
1623779100000|2021-06-15 17:45:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|694
1623779400000|2021-06-15 17:50:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2513
1623779700000|2021-06-15 17:55:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1300
1623780000000|2021-06-15 18:00:00|||||||||702
1623780300000|2021-06-15 18:05:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|658
1623780600000|2021-06-15 18:10:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|402
1623780900000|2021-06-15 18:15:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|883
1623781200000|2021-06-15 18:20:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|652
1623781500000|2021-06-15 18:25:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|776
1623781800000|2021-06-15 18:30:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|1151
1623782100000|2021-06-15 18:35:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|2017
1623782400000|2021-06-15 18:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|3213
1623782700000|2021-06-15 18:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|5089
1623783000000|2021-06-15 18:50:00|||||||||802
1623783300000|2021-06-15 18:55:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2990
1623783600000|2021-06-15 19:00:00|||||||||2031
1623783900000|2021-06-15 19:05:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1319
1623784200000|2021-06-15 19:10:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2178
1623784500000|2021-06-15 19:15:00|||||||||1119
1623784800000|2021-06-15 19:20:00|||||||||513
1623785100000|2021-06-15 19:25:00|||||||||460
1623785400000|2021-06-15 19:30:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2351
1623785700000|2021-06-15 19:35:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|495
1623786000000|2021-06-15 19:40:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3083
1623786300000|2021-06-15 19:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1907
1623786600000|2021-06-15 19:50:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2568
1623786900000|2021-06-15 19:55:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|5800
1623787200000|2021-06-15 20:00:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|2705
1623787500000|2021-06-15 20:05:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1936
1623787800000|2021-06-15 20:10:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1733
1623788100000|2021-06-15 20:15:00|||||||||610
1623788400000|2021-06-15 20:20:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|2040
1623788700000|2021-06-15 20:25:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|1454
1623789000000|2021-06-15 20:30:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|1655
1623789300000|2021-06-15 20:35:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|1657
1623789600000|2021-06-15 20:40:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1913
1623789900000|2021-06-15 20:45:00|13259|13255|13259|13255|13260.6|13256.6|13257.5|13253.5|3611
1623790200000|2021-06-15 20:50:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1632
1623790500000|2021-06-15 20:55:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|3062
1623794400000|2021-06-15 22:00:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|464
1623794700000|2021-06-15 22:05:00|||||||||177
1623795000000|2021-06-15 22:10:00|||||||||20
1623795300000|2021-06-15 22:15:00|||||||||59
1623795600000|2021-06-15 22:20:00|||||||||16
1623795900000|2021-06-15 22:25:00|||||||||118
1623796200000|2021-06-15 22:30:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|3187
1623796500000|2021-06-15 22:35:00|||||||||82
1623796800000|2021-06-15 22:40:00|||||||||36
1623797100000|2021-06-15 22:45:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|197
1623797400000|2021-06-15 22:50:00|13259|13255|13259|13255|13259|13255|13259|13255|55
1623797700000|2021-06-15 22:55:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|98
1623798000000|2021-06-15 23:00:00|||||||||42
1623798300000|2021-06-15 23:05:00|||||||||177
1623798600000|2021-06-15 23:10:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|275
1623798900000|2021-06-15 23:15:00|||||||||253
1623799200000|2021-06-15 23:20:00|||||||||84
1623799500000|2021-06-15 23:25:00|||||||||39
1623799800000|2021-06-15 23:30:00|||||||||63
1623800100000|2021-06-15 23:35:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|762
1623800400000|2021-06-15 23:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|136
1623800700000|2021-06-15 23:45:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|464
1623801000000|2021-06-15 23:50:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|553
1623801300000|2021-06-15 23:55:00|||||||||48
1623801600000|2021-06-16 00:00:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|103
1623801900000|2021-06-16 00:05:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|674
1623802200000|2021-06-16 00:10:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|323
1623802500000|2021-06-16 00:15:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|390
1623802800000|2021-06-16 00:20:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|510
1623803100000|2021-06-16 00:25:00|||||||||40
1623803400000|2021-06-16 00:30:00|||||||||62
1623803700000|2021-06-16 00:35:00|||||||||22
1623804000000|2021-06-16 00:40:00|||||||||79
1623804300000|2021-06-16 00:45:00|||||||||134
1623804600000|2021-06-16 00:50:00|||||||||111
1623804900000|2021-06-16 00:55:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1518
1623805200000|2021-06-16 01:00:00|||||||||82
1623805500000|2021-06-16 01:05:00|||||||||25
1623805800000|2021-06-16 01:10:00|||||||||19
1623806100000|2021-06-16 01:15:00|||||||||12
1623806400000|2021-06-16 01:20:00|||||||||368
1623806700000|2021-06-16 01:25:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|137
1623807000000|2021-06-16 01:30:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|325
1623807300000|2021-06-16 01:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|548
1623807600000|2021-06-16 01:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1203
1623807900000|2021-06-16 01:45:00|||||||||423
1623808200000|2021-06-16 01:50:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1249
1623808500000|2021-06-16 01:55:00|||||||||127
1623808800000|2021-06-16 02:00:00|||||||||27
1623809100000|2021-06-16 02:05:00|||||||||20
1623809400000|2021-06-16 02:10:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1657
1623809700000|2021-06-16 02:15:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|974
1623810000000|2021-06-16 02:20:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1749
1623810300000|2021-06-16 02:25:00|||||||||74
1623810600000|2021-06-16 02:30:00|||||||||20
1623810900000|2021-06-16 02:35:00|||||||||7
1623811200000|2021-06-16 02:40:00|||||||||19
1623811500000|2021-06-16 02:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2871
1623811800000|2021-06-16 02:50:00|||||||||239
1623812100000|2021-06-16 02:55:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1041
1623812400000|2021-06-16 03:00:00|||||||||11
1623812700000|2021-06-16 03:05:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|306
1623813000000|2021-06-16 03:10:00|||||||||63
1623813300000|2021-06-16 03:15:00|||||||||12
1623813600000|2021-06-16 03:20:00|||||||||12
1623813900000|2021-06-16 03:25:00|||||||||3
1623814200000|2021-06-16 03:30:00|||||||||131
1623814500000|2021-06-16 03:35:00|||||||||205
1623814800000|2021-06-16 03:40:00|||||||||197
1623815100000|2021-06-16 03:45:00|||||||||83
1623815400000|2021-06-16 03:50:00|||||||||7
1623815700000|2021-06-16 03:55:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|360
1623816000000|2021-06-16 04:00:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|508
1623816300000|2021-06-16 04:05:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|289
1623816600000|2021-06-16 04:10:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|135
1623816900000|2021-06-16 04:15:00|||||||||624
1623817200000|2021-06-16 04:20:00|||||||||30
1623817500000|2021-06-16 04:25:00|||||||||184
1623817800000|2021-06-16 04:30:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|648
1623818100000|2021-06-16 04:35:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|301
1623818400000|2021-06-16 04:40:00|||||||||220
1623818700000|2021-06-16 04:45:00|||||||||70
1623819000000|2021-06-16 04:50:00|||||||||9
1623819300000|2021-06-16 04:55:00|||||||||414
1623819600000|2021-06-16 05:00:00|||||||||6
1623819900000|2021-06-16 05:05:00|||||||||252
1623820200000|2021-06-16 05:10:00|||||||||39
1623820500000|2021-06-16 05:15:00|||||||||12
1623820800000|2021-06-16 05:20:00|||||||||343
1623821100000|2021-06-16 05:25:00|||||||||266
1623821400000|2021-06-16 05:30:00|||||||||24
1623821700000|2021-06-16 05:35:00|||||||||164
1623822000000|2021-06-16 05:40:00|||||||||15
1623822300000|2021-06-16 05:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|275
1623822600000|2021-06-16 05:50:00|||||||||1215
1623822900000|2021-06-16 05:55:00|||||||||185
1623823200000|2021-06-16 06:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2440
1623823500000|2021-06-16 06:05:00|||||||||197
1623823800000|2021-06-16 06:10:00|||||||||849
1623824100000|2021-06-16 06:15:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|871
1623824400000|2021-06-16 06:20:00|||||||||753
1623824700000|2021-06-16 06:25:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2493
1623825000000|2021-06-16 06:30:00|||||||||321
1623825300000|2021-06-16 06:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1593
1623825600000|2021-06-16 06:40:00|||||||||62
1623825900000|2021-06-16 06:45:00|||||||||87
1623826200000|2021-06-16 06:50:00|||||||||859
1623826500000|2021-06-16 06:55:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1117
1623826800000|2021-06-16 07:00:00|13252.8|13248.8|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|1399
1623827100000|2021-06-16 07:05:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|512
1623827400000|2021-06-16 07:10:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|232
1623827700000|2021-06-16 07:15:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|162
1623828000000|2021-06-16 07:20:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|819
1623828300000|2021-06-16 07:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|4424
1623828600000|2021-06-16 07:30:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|2646
1623828900000|2021-06-16 07:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|3133
1623829200000|2021-06-16 07:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|663
1623829500000|2021-06-16 07:45:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|398
1623829800000|2021-06-16 07:50:00|||||||||286
1623830100000|2021-06-16 07:55:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|750
1623830400000|2021-06-16 08:00:00|13257.5|13253.5|13259|13255|13259|13255|13255.9|13251.9|1076
1623830700000|2021-06-16 08:05:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|740
1623831000000|2021-06-16 08:10:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1118
1623831300000|2021-06-16 08:15:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13257.5|13253.5|725
1623831600000|2021-06-16 08:20:00|||||||||141
1623831900000|2021-06-16 08:25:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|200
1623832200000|2021-06-16 08:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|470
1623832500000|2021-06-16 08:35:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|1269
1623832800000|2021-06-16 08:40:00|||||||||351
1623833100000|2021-06-16 08:45:00|||||||||256
1623833400000|2021-06-16 08:50:00|||||||||970
1623833700000|2021-06-16 08:55:00|13259|13255|13257.5|13253.5|13259|13255|13257.5|13253.5|702
1623834000000|2021-06-16 09:00:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|846
1623834300000|2021-06-16 09:05:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|393
1623834600000|2021-06-16 09:10:00|||||||||543
1623834900000|2021-06-16 09:15:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3476
1623835200000|2021-06-16 09:20:00|||||||||278
1623835500000|2021-06-16 09:25:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1683
1623835800000|2021-06-16 09:30:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13255.9|13251.9|1209
1623836100000|2021-06-16 09:35:00|13259|13255|13259|13255|13259|13255|13259|13255|2541
1623836400000|2021-06-16 09:40:00|||||||||89
1623836700000|2021-06-16 09:45:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|280
1623837000000|2021-06-16 09:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1128
1623837300000|2021-06-16 09:55:00|||||||||305
1623837600000|2021-06-16 10:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2140
1623837900000|2021-06-16 10:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1266
1623838200000|2021-06-16 10:10:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|439
1623838500000|2021-06-16 10:15:00|||||||||95
1623838800000|2021-06-16 10:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|400
1623839100000|2021-06-16 10:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|807
1623839400000|2021-06-16 10:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|431
1623839700000|2021-06-16 10:35:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|693
1623840000000|2021-06-16 10:40:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|283
1623840300000|2021-06-16 10:45:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|340
1623840600000|2021-06-16 10:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|74
1623840900000|2021-06-16 10:55:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|524
1623841200000|2021-06-16 11:00:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|999
1623841500000|2021-06-16 11:05:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|615
1623841800000|2021-06-16 11:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|254
1623842100000|2021-06-16 11:15:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1135
1623842400000|2021-06-16 11:20:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|203
1623842700000|2021-06-16 11:25:00|13259|13255|13259|13255|13259|13255|13259|13255|338
1623843000000|2021-06-16 11:30:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|1144
1623843300000|2021-06-16 11:35:00|||||||||749
1623843600000|2021-06-16 11:40:00|||||||||187
1623843900000|2021-06-16 11:45:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1295
1623844200000|2021-06-16 11:50:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2441
1623844500000|2021-06-16 11:55:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|360
1623844800000|2021-06-16 12:00:00|||||||||539
1623845100000|2021-06-16 12:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2667
1623845400000|2021-06-16 12:10:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1237
1623845700000|2021-06-16 12:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1108
1623846000000|2021-06-16 12:20:00|13263.7|13259.7|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|4140
1623846300000|2021-06-16 12:25:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|868
1623846600000|2021-06-16 12:30:00|13260.6|13256.6|13260.6|13256.6|13263.7|13259.7|13259|13255|3805
1623846900000|2021-06-16 12:35:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|6508
1623847200000|2021-06-16 12:40:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|5611
1623847500000|2021-06-16 12:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1221
1623847800000|2021-06-16 12:50:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1107
1623848100000|2021-06-16 12:55:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2612
1623848400000|2021-06-16 13:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2412
1623848700000|2021-06-16 13:05:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|6229
1623849000000|2021-06-16 13:10:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1641
1623849300000|2021-06-16 13:15:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|3077
1623849600000|2021-06-16 13:20:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|2604
1623849900000|2021-06-16 13:25:00|13260.6|13256.6|13262.2|13258.2|13265.3|13261.3|13260.6|13256.6|5582
1623850200000|2021-06-16 13:30:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|3720
1623850500000|2021-06-16 13:35:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|1196
1623850800000|2021-06-16 13:40:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|5335
1623851100000|2021-06-16 13:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|2970
1623851400000|2021-06-16 13:50:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2235
1623851700000|2021-06-16 13:55:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|6194
1623852000000|2021-06-16 14:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1254
1623852300000|2021-06-16 14:05:00|13263.7|13259.7|13259|13255|13263.7|13259.7|13259|13255|3735
1623852600000|2021-06-16 14:10:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|9245
1623852900000|2021-06-16 14:15:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|3267
1623853200000|2021-06-16 14:20:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|2736
1623853500000|2021-06-16 14:25:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|1787
1623853800000|2021-06-16 14:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3692
1623854100000|2021-06-16 14:35:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13259|13255|2117
1623854400000|2021-06-16 14:40:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13255.9|13251.9|4202
1623854700000|2021-06-16 14:45:00|13259|13255|13259|13255|13259|13255|13259|13255|2082
1623855000000|2021-06-16 14:50:00|||||||||854
1623855300000|2021-06-16 14:55:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13259|13255|2187
1623855600000|2021-06-16 15:00:00|||||||||972
1623855900000|2021-06-16 15:05:00|13259|13255|13259|13255|13259|13255|13259|13255|2653
1623856200000|2021-06-16 15:10:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|2076
1623856500000|2021-06-16 15:15:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1745
1623856800000|2021-06-16 15:20:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|4048
1623857100000|2021-06-16 15:25:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1385
1623857400000|2021-06-16 15:30:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|3780
1623857700000|2021-06-16 15:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|764
1623858000000|2021-06-16 15:40:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3596
1623858300000|2021-06-16 15:45:00|||||||||2885
1623858600000|2021-06-16 15:50:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1999
1623858900000|2021-06-16 15:55:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1844
1623859200000|2021-06-16 16:00:00|||||||||3043
1623859500000|2021-06-16 16:05:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|4828
1623859800000|2021-06-16 16:10:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|8468
1623860100000|2021-06-16 16:15:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2911
1623860400000|2021-06-16 16:20:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|6072
1623860700000|2021-06-16 16:25:00|||||||||360
1623861000000|2021-06-16 16:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1849
1623861300000|2021-06-16 16:35:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|3918
1623861600000|2021-06-16 16:40:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|2259
1623861900000|2021-06-16 16:45:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|853
1623862200000|2021-06-16 16:50:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1058
1623862500000|2021-06-16 16:55:00|||||||||312
1623862800000|2021-06-16 17:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|937
1623863100000|2021-06-16 17:05:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|907
1623863400000|2021-06-16 17:10:00|||||||||919
1623863700000|2021-06-16 17:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|1417
1623864000000|2021-06-16 17:20:00|||||||||680
1623864300000|2021-06-16 17:25:00|||||||||1388
1623864600000|2021-06-16 17:30:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1767
1623864900000|2021-06-16 17:35:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|2326
1623865200000|2021-06-16 17:40:00|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|13260.6|13256.6|2583
1623865500000|2021-06-16 17:45:00|||||||||1568
1623865800000|2021-06-16 17:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1202
1623866100000|2021-06-16 17:55:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|3885
1623866400000|2021-06-16 18:00:00|13252.8|13248.8|13213.7|13209.7|13252.8|13248.8|13213.7|13209.7|45007
1623866700000|2021-06-16 18:05:00|13215.3|13211.3|13221.5|13217.5|13226.2|13222.2|13212.2|13208.2|22888
1623867000000|2021-06-16 18:10:00|13220|13216|13205.9|13201.9|13221.5|13217.5|13205.9|13201.9|20390
1623867300000|2021-06-16 18:15:00|13207.5|13203.5|13202.8|13198.8|13210.6|13206.6|13199.7|13195.7|17236
1623867600000|2021-06-16 18:20:00|13201.2|13197.2|13205.9|13201.9|13210.6|13206.6|13201.2|13197.2|14266
1623867900000|2021-06-16 18:25:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13201.2|13197.2|13268
1623868200000|2021-06-16 18:30:00|13204.3|13200.3|13201.2|13197.2|13205.9|13201.9|13198.1|13194.1|25266
1623868500000|2021-06-16 18:35:00|13202.8|13198.8|13185.6|13181.6|13202.8|13198.8|13180.9|13176.9|33291
1623868800000|2021-06-16 18:40:00|13184|13180|13168.4|13164.4|13185.6|13181.6|13157.5|13153.5|32821
1623869100000|2021-06-16 18:45:00|13166.8|13162.8|13174.7|13170.7|13182.5|13178.5|13166.8|13162.8|22742
1623869400000|2021-06-16 18:50:00|13173.1|13169.1|13179.3|13175.3|13185.6|13181.6|13171.5|13167.5|25549
1623869700000|2021-06-16 18:55:00|13180.9|13176.9|13176.2|13172.2|13182.5|13178.5|13176.2|13172.2|14338
1623870000000|2021-06-16 19:00:00|13174.7|13170.7|13180.9|13176.9|13185.6|13181.6|13174.7|13170.7|15132
1623870300000|2021-06-16 19:05:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13179.3|13175.3|7975
1623870600000|2021-06-16 19:10:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|13507
1623870900000|2021-06-16 19:15:00|13180.9|13176.9|13179.3|13175.3|13184|13180|13179.3|13175.3|7376
1623871200000|2021-06-16 19:20:00|13177.8|13173.8|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|2472
1623871500000|2021-06-16 19:25:00|13182.5|13178.5|13177.8|13173.8|13182.5|13178.5|13177.8|13173.8|6428
1623871800000|2021-06-16 19:30:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|3991
1623872100000|2021-06-16 19:35:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|8150
1623872400000|2021-06-16 19:40:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|4276
1623872700000|2021-06-16 19:45:00|13176.2|13172.2|13171.5|13167.5|13176.2|13172.2|13171.5|13167.5|12104
1623873000000|2021-06-16 19:50:00|13173.1|13169.1|13168.4|13164.4|13173.1|13169.1|13166.8|13162.8|10345
1623873300000|2021-06-16 19:55:00|13170|13166|13165.3|13161.3|13170|13166|13163.7|13159.7|10469
1623873600000|2021-06-16 20:00:00|13166.8|13162.8|13163.7|13159.7|13166.8|13162.8|13162.2|13158.2|7916
1623873900000|2021-06-16 20:05:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|4915
1623874200000|2021-06-16 20:10:00|13166.8|13162.8|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|4027
1623874500000|2021-06-16 20:15:00|13170|13166|13170|13166|13170|13166|13168.4|13164.4|5239
1623874800000|2021-06-16 20:20:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170|13166|3569
1623875100000|2021-06-16 20:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|3734
1623875400000|2021-06-16 20:30:00|13170|13166|13170|13166|13170|13166|13170|13166|1162
1623875700000|2021-06-16 20:35:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|1119
1623876000000|2021-06-16 20:40:00|13166.8|13162.8|13165.3|13161.3|13168.4|13164.4|13165.3|13161.3|3607
1623876300000|2021-06-16 20:45:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|2757
1623876600000|2021-06-16 20:50:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|4577
1623876900000|2021-06-16 20:55:00|13165.3|13161.3|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|3884
1623880800000|2021-06-16 22:00:00|13163.7|13159.7|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|1498
1623881100000|2021-06-16 22:05:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1810
1623881400000|2021-06-16 22:10:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1040
1623881700000|2021-06-16 22:15:00|||||||||31
1623882000000|2021-06-16 22:20:00|||||||||399
1623882300000|2021-06-16 22:25:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|2013
1623882600000|2021-06-16 22:30:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|1286
1623882900000|2021-06-16 22:35:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|1139
1623883200000|2021-06-16 22:40:00|||||||||394
1623883500000|2021-06-16 22:45:00|13160.6|13156.6|13155.9|13151.9|13162.2|13158.2|13155.9|13151.9|4225
1623883800000|2021-06-16 22:50:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13149.7|13145.7|8527
1623884100000|2021-06-16 22:55:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|2663
1623884400000|2021-06-16 23:00:00|13151.2|13147.2|13146.5|13142.5|13151.2|13147.2|13146.5|13142.5|2605
1623884700000|2021-06-16 23:05:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1965
1623885000000|2021-06-16 23:10:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|2142
1623885300000|2021-06-16 23:15:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1129
1623885600000|2021-06-16 23:20:00|||||||||300
1623885900000|2021-06-16 23:25:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|853
1623886200000|2021-06-16 23:30:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1333
1623886500000|2021-06-16 23:35:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1256
1623886800000|2021-06-16 23:40:00|13154.3|13150.3|13154.3|13150.3|13154.3|13150.3|13152.8|13148.8|962
1623887100000|2021-06-16 23:45:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|3972
1623887400000|2021-06-16 23:50:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|1069
1623887700000|2021-06-16 23:55:00|||||||||903
1623888000000|2021-06-17 00:00:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2213
1623888300000|2021-06-17 00:05:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|2089
1623888600000|2021-06-17 00:10:00|13159|13155|13157.5|13153.5|13159|13155|13157.5|13153.5|1720
1623888900000|2021-06-17 00:15:00|13155.9|13151.9|13151.2|13147.2|13157.5|13153.5|13151.2|13147.2|1839
1623889200000|2021-06-17 00:20:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|1844
1623889500000|2021-06-17 00:25:00|13154.3|13150.3|13155.9|13151.9|13155.9|13151.9|13152.8|13148.8|2303
1623889800000|2021-06-17 00:30:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|2228
1623890100000|2021-06-17 00:35:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1862
1623890400000|2021-06-17 00:40:00|13159|13155|13159|13155|13160.6|13156.6|13159|13155|1968
1623890700000|2021-06-17 00:45:00|||||||||442
1623891000000|2021-06-17 00:50:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|2822
1623891300000|2021-06-17 00:55:00|13154.3|13150.3|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|1515
1623891600000|2021-06-17 01:00:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13155.9|13151.9|1394
1623891900000|2021-06-17 01:05:00|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|13155.9|13151.9|557
1623892200000|2021-06-17 01:10:00|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|13157.5|13153.5|198
1623892500000|2021-06-17 01:15:00|13159|13155|13159|13155|13159|13155|13157.5|13153.5|937
1623892800000|2021-06-17 01:20:00|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|13160.6|13156.6|227
1623893100000|2021-06-17 01:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|2001
1623893400000|2021-06-17 01:30:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13157.5|13153.5|5003
1623893700000|2021-06-17 01:35:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|1432
1623894000000|2021-06-17 01:40:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|1209
1623894300000|2021-06-17 01:45:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1959
1623894600000|2021-06-17 01:50:00|13166.8|13162.8|13170|13166|13170|13166|13166.8|13162.8|2963
1623894900000|2021-06-17 01:55:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|3037
1623895200000|2021-06-17 02:00:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|724
1623895500000|2021-06-17 02:05:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|6487
1623895800000|2021-06-17 02:10:00|13170|13166|13174.7|13170.7|13174.7|13170.7|13170|13166|3838
1623896100000|2021-06-17 02:15:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1953
1623896400000|2021-06-17 02:20:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|1640
1623896700000|2021-06-17 02:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|653
1623897000000|2021-06-17 02:30:00|13170|13166|13170|13166|13170|13166|13170|13166|614
1623897300000|2021-06-17 02:35:00|13168.4|13164.4|13170|13166|13170|13166|13168.4|13164.4|1238
1623897600000|2021-06-17 02:40:00|13168.4|13164.4|13170|13166|13171.5|13167.5|13168.4|13164.4|1095
1623897900000|2021-06-17 02:45:00|||||||||492
1623898200000|2021-06-17 02:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|958
1623898500000|2021-06-17 02:55:00|||||||||445
1623898800000|2021-06-17 03:00:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|888
1623899100000|2021-06-17 03:05:00|||||||||63
1623899400000|2021-06-17 03:10:00|||||||||395
1623899700000|2021-06-17 03:15:00|||||||||127
1623900000000|2021-06-17 03:20:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|408
1623900300000|2021-06-17 03:25:00|13170|13166|13170|13166|13170|13166|13170|13166|330
1623900600000|2021-06-17 03:30:00|||||||||116
1623900900000|2021-06-17 03:35:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|623
1623901200000|2021-06-17 03:40:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|583
1623901500000|2021-06-17 03:45:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13165.3|13161.3|1312
1623901800000|2021-06-17 03:50:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|630
1623902100000|2021-06-17 03:55:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2280
1623902400000|2021-06-17 04:00:00|||||||||244
1623902700000|2021-06-17 04:05:00|||||||||219
1623903000000|2021-06-17 04:10:00|||||||||194
1623903300000|2021-06-17 04:15:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|670
1623903600000|2021-06-17 04:20:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|304
1623903900000|2021-06-17 04:25:00|||||||||13
1623904200000|2021-06-17 04:30:00|13165.3|13161.3|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|129
1623904500000|2021-06-17 04:35:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|418
1623904800000|2021-06-17 04:40:00|||||||||106
1623905100000|2021-06-17 04:45:00|||||||||378
1623905400000|2021-06-17 04:50:00|||||||||335
1623905700000|2021-06-17 04:55:00|||||||||203
1623906000000|2021-06-17 05:00:00|||||||||51
1623906300000|2021-06-17 05:05:00|||||||||311
1623906600000|2021-06-17 05:10:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1661
1623906900000|2021-06-17 05:15:00|||||||||216
1623907200000|2021-06-17 05:20:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|677
1623907500000|2021-06-17 05:25:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|2457
1623907800000|2021-06-17 05:30:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|1250
1623908100000|2021-06-17 05:35:00|||||||||1346
1623908400000|2021-06-17 05:40:00|||||||||695
1623908700000|2021-06-17 05:45:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|1138
1623909000000|2021-06-17 05:50:00|||||||||585
1623909300000|2021-06-17 05:55:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|1749
1623909600000|2021-06-17 06:00:00|13168.4|13164.4|13168.4|13164.4|13168.4|13164.4|13166.8|13162.8|3322
1623909900000|2021-06-17 06:05:00|13166.8|13162.8|13159|13155|13168.4|13164.4|13159|13155|4444
1623910200000|2021-06-17 06:10:00|13160.6|13156.6|13154.3|13150.3|13160.6|13156.6|13154.3|13150.3|5358
1623910500000|2021-06-17 06:15:00|13155.9|13151.9|13159|13155|13159|13155|13155.9|13151.9|2478
1623910800000|2021-06-17 06:20:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|3420
1623911100000|2021-06-17 06:25:00|13162.2|13158.2|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|5741
1623911400000|2021-06-17 06:30:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|2110
1623911700000|2021-06-17 06:35:00|13162.2|13158.2|13165.3|13161.3|13165.3|13161.3|13162.2|13158.2|1301
1623912000000|2021-06-17 06:40:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|3926
1623912300000|2021-06-17 06:45:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13163.7|13159.7|3856
1623912600000|2021-06-17 06:50:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|5845
1623912900000|2021-06-17 06:55:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|5467
1623913200000|2021-06-17 07:00:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|3909
1623913500000|2021-06-17 07:05:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|2947
1623913800000|2021-06-17 07:10:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|2669
1623914100000|2021-06-17 07:15:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13170|13166|2473
1623914400000|2021-06-17 07:20:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1778
1623914700000|2021-06-17 07:25:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170|13166|3588
1623915000000|2021-06-17 07:30:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|2532
1623915300000|2021-06-17 07:35:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|2629
1623915600000|2021-06-17 07:40:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|2810
1623915900000|2021-06-17 07:45:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1474
1623916200000|2021-06-17 07:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1923
1623916500000|2021-06-17 07:55:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|2226
1623916800000|2021-06-17 08:00:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|6245
1623917100000|2021-06-17 08:05:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|3391
1623917400000|2021-06-17 08:10:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|478
1623917700000|2021-06-17 08:15:00|13174.7|13170.7|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|2536
1623918000000|2021-06-17 08:20:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|4014
1623918300000|2021-06-17 08:25:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|6938
1623918600000|2021-06-17 08:30:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|5540
1623918900000|2021-06-17 08:35:00|13173.1|13169.1|13171.5|13167.5|13173.1|13169.1|13171.5|13167.5|1331
1623919200000|2021-06-17 08:40:00|13170|13166|13170|13166|13170|13166|13170|13166|2017
1623919500000|2021-06-17 08:45:00|13168.4|13164.4|13168.4|13164.4|13170|13166|13168.4|13164.4|2459
1623919800000|2021-06-17 08:50:00|13166.8|13162.8|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|4701
1623920100000|2021-06-17 08:55:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|3017
1623920400000|2021-06-17 09:00:00|13165.3|13161.3|13168.4|13164.4|13168.4|13164.4|13165.3|13161.3|930
1623920700000|2021-06-17 09:05:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|1665
1623921000000|2021-06-17 09:10:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|9766
1623921300000|2021-06-17 09:15:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|6801
1623921600000|2021-06-17 09:20:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13165.3|13161.3|4292
1623921900000|2021-06-17 09:25:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|2441
1623922200000|2021-06-17 09:30:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|1837
1623922500000|2021-06-17 09:35:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|2716
1623922800000|2021-06-17 09:40:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13170|13166|6122
1623923100000|2021-06-17 09:45:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|1269
1623923400000|2021-06-17 09:50:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|2677
1623923700000|2021-06-17 09:55:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13170|13166|1482
1623924000000|2021-06-17 10:00:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|385
1623924300000|2021-06-17 10:05:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|1453
1623924600000|2021-06-17 10:10:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|4135
1623924900000|2021-06-17 10:15:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|3934
1623925200000|2021-06-17 10:20:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|5090
1623925500000|2021-06-17 10:25:00|||||||||388
1623925800000|2021-06-17 10:30:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|2667
1623926100000|2021-06-17 10:35:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13171.5|13167.5|2331
1623926400000|2021-06-17 10:40:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13170|13166|1521
1623926700000|2021-06-17 10:45:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|7708
1623927000000|2021-06-17 10:50:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13171.5|13167.5|5387
1623927300000|2021-06-17 10:55:00|13173.1|13169.1|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|3309
1623927600000|2021-06-17 11:00:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|9412
1623927900000|2021-06-17 11:05:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|2644
1623928200000|2021-06-17 11:10:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|1922
1623928500000|2021-06-17 11:15:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13173.1|13169.1|2695
1623928800000|2021-06-17 11:20:00|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|13171.5|13167.5|508
1623929100000|2021-06-17 11:25:00|13170|13166|13166.8|13162.8|13170|13166|13166.8|13162.8|3510
1623929400000|2021-06-17 11:30:00|13168.4|13164.4|13163.7|13159.7|13170|13166|13163.7|13159.7|5197
1623929700000|2021-06-17 11:35:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|5066
1623930000000|2021-06-17 11:40:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|5128
1623930300000|2021-06-17 11:45:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|4152
1623930600000|2021-06-17 11:50:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13159|13155|1690
1623930900000|2021-06-17 11:55:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|2143
1623931200000|2021-06-17 12:00:00|13159|13155|13163.7|13159.7|13163.7|13159.7|13159|13155|5447
1623931500000|2021-06-17 12:05:00|13165.3|13161.3|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|4080
1623931800000|2021-06-17 12:10:00|13163.7|13159.7|13162.2|13158.2|13163.7|13159.7|13159|13155|3423
1623932100000|2021-06-17 12:15:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13162.2|13158.2|5902
1623932400000|2021-06-17 12:20:00|13165.3|13161.3|13160.6|13156.6|13165.3|13161.3|13160.6|13156.6|6965
1623932700000|2021-06-17 12:25:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|5048
1623933000000|2021-06-17 12:30:00|13162.2|13158.2|13171.5|13167.5|13171.5|13167.5|13162.2|13158.2|13885
1623933300000|2021-06-17 12:35:00|13170|13166|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|9789
1623933600000|2021-06-17 12:40:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170|13166|4737
1623933900000|2021-06-17 12:45:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13170|13166|6392
1623934200000|2021-06-17 12:50:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|10120
1623934500000|2021-06-17 12:55:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|9541
1623934800000|2021-06-17 13:00:00|13176.2|13172.2|13171.5|13167.5|13176.2|13172.2|13168.4|13164.4|10500
1623935100000|2021-06-17 13:05:00|13173.1|13169.1|13179.3|13175.3|13179.3|13175.3|13171.5|13167.5|6993
1623935400000|2021-06-17 13:10:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|9920
1623935700000|2021-06-17 13:15:00|13174.7|13170.7|13177.8|13173.8|13179.3|13175.3|13174.7|13170.7|1864
1623936000000|2021-06-17 13:20:00|13176.2|13172.2|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|8742
1623936300000|2021-06-17 13:25:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13173.1|13169.1|2854
1623936600000|2021-06-17 13:30:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|4267
1623936900000|2021-06-17 13:35:00|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|13173.1|13169.1|3577
1623937200000|2021-06-17 13:40:00|13171.5|13167.5|13170|13166|13173.1|13169.1|13170|13166|9838
1623937500000|2021-06-17 13:45:00|13171.5|13167.5|13173.1|13169.1|13173.1|13169.1|13170|13166|3251
1623937800000|2021-06-17 13:50:00|13174.7|13170.7|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|11761
1623938100000|2021-06-17 13:55:00|13177.8|13173.8|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|17007
1623938400000|2021-06-17 14:00:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13179.3|13175.3|13322
1623938700000|2021-06-17 14:05:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|5256
1623939000000|2021-06-17 14:10:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|9057
1623939300000|2021-06-17 14:15:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|3846
1623939600000|2021-06-17 14:20:00|13184|13180|13182.5|13178.5|13184|13180|13182.5|13178.5|3973
1623939900000|2021-06-17 14:25:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|12407
1623940200000|2021-06-17 14:30:00|13180.9|13176.9|13185.6|13181.6|13188.7|13184.7|13180.9|13176.9|17943
1623940500000|2021-06-17 14:35:00|13187.2|13183.2|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|10052
1623940800000|2021-06-17 14:40:00|13185.6|13181.6|13185.6|13181.6|13187.2|13183.2|13184|13180|12212
1623941100000|2021-06-17 14:45:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13185.6|13181.6|8429
1623941400000|2021-06-17 14:50:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13184|13180|7472
1623941700000|2021-06-17 14:55:00|13184|13180|13188.7|13184.7|13188.7|13184.7|13184|13180|5745
1623942000000|2021-06-17 15:00:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13187.2|13183.2|8871
1623942300000|2021-06-17 15:05:00|13190.3|13186.3|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|7145
1623942600000|2021-06-17 15:10:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|14508
1623942900000|2021-06-17 15:15:00|13187.2|13183.2|13184|13180|13188.7|13184.7|13184|13180|8536
1623943200000|2021-06-17 15:20:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|4546
1623943500000|2021-06-17 15:25:00|13182.5|13178.5|13182.5|13178.5|13187.2|13183.2|13182.5|13178.5|4907
1623943800000|2021-06-17 15:30:00|13184|13180|13190.3|13186.3|13190.3|13186.3|13184|13180|4348
1623944100000|2021-06-17 15:35:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3802
1623944400000|2021-06-17 15:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|6888
1623944700000|2021-06-17 15:45:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13191.8|13187.8|16508
1623945000000|2021-06-17 15:50:00|13195.8|13191.8|13201.2|13197.2|13201.2|13197.2|13195|13191|15868
1623945300000|2021-06-17 15:55:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13196.5|13192.5|7384
1623945600000|2021-06-17 16:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|9375
1623945900000|2021-06-17 16:05:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13195|13191|8588
1623946200000|2021-06-17 16:10:00|13196.5|13192.5|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|4566
1623946500000|2021-06-17 16:15:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|3116
1623946800000|2021-06-17 16:20:00|13201.2|13197.2|13204.3|13200.3|13205.9|13201.9|13199.7|13195.7|8177
1623947100000|2021-06-17 16:25:00|13205.9|13201.9|13213.7|13209.7|13215.3|13211.3|13205.9|13201.9|18410
1623947400000|2021-06-17 16:30:00|13215.3|13211.3|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|7922
1623947700000|2021-06-17 16:35:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|9724
1623948000000|2021-06-17 16:40:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|9586
1623948300000|2021-06-17 16:45:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|7180
1623948600000|2021-06-17 16:50:00|13213.7|13209.7|13212.2|13208.2|13216.8|13212.8|13212.2|13208.2|4122
1623948900000|2021-06-17 16:55:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|16703
1623949200000|2021-06-17 17:00:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|7052
1623949500000|2021-06-17 17:05:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|4862
1623949800000|2021-06-17 17:10:00|13211.4|13207.4|13201.2|13197.2|13212.2|13208.2|13201.2|13197.2|6911
1623950100000|2021-06-17 17:15:00|13202.8|13198.8|13198.1|13194.1|13202.8|13198.8|13198.1|13194.1|9755
1623950400000|2021-06-17 17:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|7395
1623950700000|2021-06-17 17:25:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13199.7|13195.7|2351
1623951000000|2021-06-17 17:30:00|13205.9|13201.9|13209|13205|13209|13205|13204.3|13200.3|4805
1623951300000|2021-06-17 17:35:00|13207.5|13203.5|13212.2|13208.2|13212.2|13208.2|13205.9|13201.9|2616
1623951600000|2021-06-17 17:40:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|3163
1623951900000|2021-06-17 17:45:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2635
1623952200000|2021-06-17 17:50:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|7220
1623952500000|2021-06-17 17:55:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|6876
1623952800000|2021-06-17 18:00:00|13212.2|13208.2|13215.3|13211.3|13216.8|13212.8|13210.6|13206.6|7630
1623953100000|2021-06-17 18:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|4669
1623953400000|2021-06-17 18:10:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|3021
1623953700000|2021-06-17 18:15:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|3046
1623954000000|2021-06-17 18:20:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2658
1623954300000|2021-06-17 18:25:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|3303
1623954600000|2021-06-17 18:30:00|13213.7|13209.7|13209|13205|13213.7|13209.7|13209|13205|8469
1623954900000|2021-06-17 18:35:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|2133
1623955200000|2021-06-17 18:40:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|4626
1623955500000|2021-06-17 18:45:00|13209|13205|13205.9|13201.9|13210.6|13206.6|13205.9|13201.9|2171
1623955800000|2021-06-17 18:50:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2729
1623956100000|2021-06-17 18:55:00|13205.9|13201.9|13202.8|13198.8|13207.5|13203.5|13202.8|13198.8|16026
1623956400000|2021-06-17 19:00:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|5298
1623956700000|2021-06-17 19:05:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|2817
1623957000000|2021-06-17 19:10:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|3201
1623957300000|2021-06-17 19:15:00|||||||||443
1623957600000|2021-06-17 19:20:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|2580
1623957900000|2021-06-17 19:25:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2109
1623958200000|2021-06-17 19:30:00|||||||||1022
1623958500000|2021-06-17 19:35:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|910
1623958800000|2021-06-17 19:40:00|||||||||564
1623959100000|2021-06-17 19:45:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|2684
1623959400000|2021-06-17 19:50:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1601
1623959700000|2021-06-17 19:55:00|13196.5|13192.5|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|5506
1623960000000|2021-06-17 20:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|3364
1623960300000|2021-06-17 20:05:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|2751
1623960600000|2021-06-17 20:10:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|2248
1623960900000|2021-06-17 20:15:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|923
1623961200000|2021-06-17 20:20:00|13204.3|13200.3|13205.9|13201.9|13205.9|13201.9|13202.8|13198.8|1191
1623961500000|2021-06-17 20:25:00|13205.1|13201.1|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|1523
1623961800000|2021-06-17 20:30:00|||||||||499
1623962100000|2021-06-17 20:35:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1506
1623962400000|2021-06-17 20:40:00|||||||||737
1623962700000|2021-06-17 20:45:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|2255
1623963000000|2021-06-17 20:50:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|5259
1623963300000|2021-06-17 20:55:00|13201.2|13197.2|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|2495
1623967200000|2021-06-17 22:00:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|361
1623967500000|2021-06-17 22:05:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|135
1623967800000|2021-06-17 22:10:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|815
1623968100000|2021-06-17 22:15:00|||||||||5
1623968400000|2021-06-17 22:20:00|||||||||53
1623968700000|2021-06-17 22:25:00|||||||||63
1623969000000|2021-06-17 22:30:00|||||||||23
1623969300000|2021-06-17 22:35:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|558
1623969600000|2021-06-17 22:40:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|525
1623969900000|2021-06-17 22:45:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|798
1623970200000|2021-06-17 22:50:00|||||||||265
1623970500000|2021-06-17 22:55:00|||||||||76
1623970800000|2021-06-17 23:00:00|||||||||164
1623971100000|2021-06-17 23:05:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|238
1623971400000|2021-06-17 23:10:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|767
1623971700000|2021-06-17 23:15:00|||||||||37
1623972000000|2021-06-17 23:20:00|||||||||114
1623972300000|2021-06-17 23:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|691
1623972600000|2021-06-17 23:30:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13196.5|13192.5|1486
1623972900000|2021-06-17 23:35:00|||||||||1124
1623973200000|2021-06-17 23:40:00|||||||||21
1623973500000|2021-06-17 23:45:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|584
1623973800000|2021-06-17 23:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|845
1623974100000|2021-06-17 23:55:00|||||||||100
1623974400000|2021-06-18 00:00:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1314
1623974700000|2021-06-18 00:05:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13195|13191|2407
1623975000000|2021-06-18 00:10:00|13196.5|13192.5|13193.4|13189.4|13198.1|13194.1|13193.4|13189.4|2177
1623975300000|2021-06-18 00:15:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|2045
1623975600000|2021-06-18 00:20:00|||||||||320
1623975900000|2021-06-18 00:25:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|193
1623976200000|2021-06-18 00:30:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|497
1623976500000|2021-06-18 00:35:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|473
1623976800000|2021-06-18 00:40:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|165
1623977100000|2021-06-18 00:45:00|||||||||79
1623977400000|2021-06-18 00:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1154
1623977700000|2021-06-18 00:55:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|95
1623978000000|2021-06-18 01:00:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|749
1623978300000|2021-06-18 01:05:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|2445
1623978600000|2021-06-18 01:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1026
1623978900000|2021-06-18 01:15:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|755
1623979200000|2021-06-18 01:20:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|310
1623979500000|2021-06-18 01:25:00|||||||||303
1623979800000|2021-06-18 01:30:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|397
1623980100000|2021-06-18 01:35:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1475
1623980400000|2021-06-18 01:40:00|||||||||325
1623980700000|2021-06-18 01:45:00|13195|13191|13195|13191|13195|13191|13195|13191|124
1623981000000|2021-06-18 01:50:00|||||||||296
1623981300000|2021-06-18 01:55:00|||||||||555
1623981600000|2021-06-18 02:00:00|||||||||836
1623981900000|2021-06-18 02:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|525
1623982200000|2021-06-18 02:10:00|13191.8|13187.8|13190.3|13186.3|13193.4|13189.4|13190.3|13186.3|1117
1623982500000|2021-06-18 02:15:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|1191
1623982800000|2021-06-18 02:20:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|913
1623983100000|2021-06-18 02:25:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|201
1623983400000|2021-06-18 02:30:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|52
1623983700000|2021-06-18 02:35:00|||||||||600
1623984000000|2021-06-18 02:40:00|||||||||1540
1623984300000|2021-06-18 02:45:00|||||||||276
1623984600000|2021-06-18 02:50:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|642
1623984900000|2021-06-18 02:55:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|90
1623985200000|2021-06-18 03:00:00|||||||||247
1623985500000|2021-06-18 03:05:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|543
1623985800000|2021-06-18 03:10:00|13195|13191|13195|13191|13195|13191|13195|13191|1529
1623986100000|2021-06-18 03:15:00|||||||||48
1623986400000|2021-06-18 03:20:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|158
1623986700000|2021-06-18 03:25:00|||||||||354
1623987000000|2021-06-18 03:30:00|13191.8|13187.8|13195|13191|13195|13191|13191.8|13187.8|489
1623987300000|2021-06-18 03:35:00|||||||||221
1623987600000|2021-06-18 03:40:00|||||||||152
1623987900000|2021-06-18 03:45:00|||||||||59
1623988200000|2021-06-18 03:50:00|||||||||324
1623988500000|2021-06-18 03:55:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|126
1623988800000|2021-06-18 04:00:00|13195|13191|13195|13191|13195|13191|13195|13191|378
1623989100000|2021-06-18 04:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|250
1623989400000|2021-06-18 04:10:00|||||||||161
1623989700000|2021-06-18 04:15:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|147
1623990000000|2021-06-18 04:20:00|||||||||106
1623990300000|2021-06-18 04:25:00|||||||||44
1623990600000|2021-06-18 04:30:00|||||||||16
1623990900000|2021-06-18 04:35:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|921
1623991200000|2021-06-18 04:40:00|||||||||22
1623991500000|2021-06-18 04:45:00|||||||||6
1623991800000|2021-06-18 04:50:00|||||||||10
1623992100000|2021-06-18 04:55:00|||||||||37
1623992400000|2021-06-18 05:00:00|||||||||28
1623992700000|2021-06-18 05:05:00|||||||||76
1623993000000|2021-06-18 05:10:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|340
1623993300000|2021-06-18 05:15:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|262
1623993600000|2021-06-18 05:20:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1018
1623993900000|2021-06-18 05:25:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|271
1623994200000|2021-06-18 05:30:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1283
1623994500000|2021-06-18 05:35:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|1333
1623994800000|2021-06-18 05:40:00|||||||||6
1623995100000|2021-06-18 05:45:00|||||||||297
1623995400000|2021-06-18 05:50:00|13199.7|13195.7|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1174
1623995700000|2021-06-18 05:55:00|||||||||179
1623996000000|2021-06-18 06:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|923
1623996300000|2021-06-18 06:05:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13195|13191|1028
1623996600000|2021-06-18 06:10:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|1544
1623996900000|2021-06-18 06:15:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|2609
1623997200000|2021-06-18 06:20:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13193.4|13189.4|1639
1623997500000|2021-06-18 06:25:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|558
1623997800000|2021-06-18 06:30:00|13196.5|13192.5|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|1011
1623998100000|2021-06-18 06:35:00|||||||||443
1623998400000|2021-06-18 06:40:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|2370
1623998700000|2021-06-18 06:45:00|||||||||1048
1623999000000|2021-06-18 06:50:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13201.2|13197.2|1269
1623999300000|2021-06-18 06:55:00|13205.9|13201.9|13202.8|13198.8|13205.9|13201.9|13202.8|13198.8|1394
1623999600000|2021-06-18 07:00:00|13204.3|13200.3|13201.2|13197.2|13205.9|13201.9|13201.2|13197.2|4430
1623999900000|2021-06-18 07:05:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|4450
1624000200000|2021-06-18 07:10:00|13199.7|13195.7|13210.6|13206.6|13212.2|13208.2|13199.7|13195.7|9360
1624000500000|2021-06-18 07:15:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|3465
1624000800000|2021-06-18 07:20:00|13209|13205|13205.9|13201.9|13209|13205|13204.3|13200.3|2390
1624001100000|2021-06-18 07:25:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|1371
1624001400000|2021-06-18 07:30:00|13209|13205|13212.2|13208.2|13216.8|13212.8|13207.5|13203.5|9151
1624001700000|2021-06-18 07:35:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|2713
1624002000000|2021-06-18 07:40:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|6868
1624002300000|2021-06-18 07:45:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1954
1624002600000|2021-06-18 07:50:00|13216.8|13212.8|13221.5|13217.5|13223.1|13219.1|13216.8|13212.8|7743
1624002900000|2021-06-18 07:55:00|13220|13216|13223.1|13219.1|13224.7|13220.7|13216.8|13212.8|5578
1624003200000|2021-06-18 08:00:00|13224.7|13220.7|13234|13230|13237.2|13233.2|13224.7|13220.7|9350
1624003500000|2021-06-18 08:05:00|13235.6|13231.6|13229.3|13225.3|13235.6|13231.6|13227.8|13223.8|4696
1624003800000|2021-06-18 08:10:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1436
1624004100000|2021-06-18 08:15:00|13229.3|13225.3|13224.7|13220.7|13229.3|13225.3|13224.7|13220.7|2696
1624004400000|2021-06-18 08:20:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|2449
1624004700000|2021-06-18 08:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|2026
1624005000000|2021-06-18 08:30:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|2373
1624005300000|2021-06-18 08:35:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|3572
1624005600000|2021-06-18 08:40:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1318
1624005900000|2021-06-18 08:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|860
1624006200000|2021-06-18 08:50:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1481
1624006500000|2021-06-18 08:55:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|2533
1624006800000|2021-06-18 09:00:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|910
1624007100000|2021-06-18 09:05:00|||||||||528
1624007400000|2021-06-18 09:10:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|665
1624007700000|2021-06-18 09:15:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|667
1624008000000|2021-06-18 09:20:00|13220|13216|13220|13216|13221.5|13217.5|13218.4|13214.4|2138
1624008300000|2021-06-18 09:25:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|971
1624008600000|2021-06-18 09:30:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|549
1624008900000|2021-06-18 09:35:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2145
1624009200000|2021-06-18 09:40:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1017
1624009500000|2021-06-18 09:45:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|1014
1624009800000|2021-06-18 09:50:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1260
1624010100000|2021-06-18 09:55:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|736
1624010400000|2021-06-18 10:00:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|740
1624010700000|2021-06-18 10:05:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|702
1624011000000|2021-06-18 10:10:00|13218.4|13214.4|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|1160
1624011300000|2021-06-18 10:15:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|1437
1624011600000|2021-06-18 10:20:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|631
1624011900000|2021-06-18 10:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|418
1624012200000|2021-06-18 10:30:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1682
1624012500000|2021-06-18 10:35:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|521
1624012800000|2021-06-18 10:40:00|13219.2|13215.2|13218.4|13214.4|13220|13216|13218.4|13214.4|983
1624013100000|2021-06-18 10:45:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1335
1624013400000|2021-06-18 10:50:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1230
1624013700000|2021-06-18 10:55:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|1274
1624014000000|2021-06-18 11:00:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1543
1624014300000|2021-06-18 11:05:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1296
1624014600000|2021-06-18 11:10:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|399
1624014900000|2021-06-18 11:15:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|2229
1624015200000|2021-06-18 11:20:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13216.8|13212.8|4007
1624015500000|2021-06-18 11:25:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|1358
1624015800000|2021-06-18 11:30:00|13217.6|13213.6|13221.5|13217.5|13221.5|13217.5|13216.8|13212.8|2206
1624016100000|2021-06-18 11:35:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1040
1624016400000|2021-06-18 11:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|719
1624016700000|2021-06-18 11:45:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|3938
1624017000000|2021-06-18 11:50:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|2590
1624017300000|2021-06-18 11:55:00|13224.7|13220.7|13230.9|13226.9|13230.9|13226.9|13224.7|13220.7|7937
1624017600000|2021-06-18 12:00:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|5953
1624017900000|2021-06-18 12:05:00|13227.8|13223.8|13223.1|13219.1|13227.8|13223.8|13223.1|13219.1|3438
1624018200000|2021-06-18 12:10:00|13221.5|13217.5|13216.8|13212.8|13221.5|13217.5|13213.7|13209.7|8696
1624018500000|2021-06-18 12:15:00|13215.3|13211.3|13207.5|13203.5|13215.3|13211.3|13207.5|13203.5|12051
1624018800000|2021-06-18 12:20:00|13205.9|13201.9|13195|13191|13205.9|13201.9|13191.8|13187.8|22303
1624019100000|2021-06-18 12:25:00|13196.5|13192.5|13193.4|13189.4|13196.5|13192.5|13190.3|13186.3|12099
1624019400000|2021-06-18 12:30:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13191.8|13187.8|6068
1624019700000|2021-06-18 12:35:00|13195|13191|13205.9|13201.9|13207.5|13203.5|13195|13191|12346
1624020000000|2021-06-18 12:40:00|13204.3|13200.3|13198.1|13194.1|13204.3|13200.3|13196.5|13192.5|9953
1624020300000|2021-06-18 12:45:00|13196.5|13192.5|13195|13191|13199.7|13195.7|13191.8|13187.8|11504
1624020600000|2021-06-18 12:50:00|13193.4|13189.4|13199.7|13195.7|13199.7|13195.7|13193.4|13189.4|6325
1624020900000|2021-06-18 12:55:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|7927
1624021200000|2021-06-18 13:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13193.4|13189.4|9333
1624021500000|2021-06-18 13:05:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13193.4|13189.4|3990
1624021800000|2021-06-18 13:10:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13195|13191|3051
1624022100000|2021-06-18 13:15:00|13193.4|13189.4|13198.1|13194.1|13198.1|13194.1|13191.8|13187.8|6940
1624022400000|2021-06-18 13:20:00|13196.5|13192.5|13199.7|13195.7|13201.2|13197.2|13191.8|13187.8|6555
1624022700000|2021-06-18 13:25:00|13201.2|13197.2|13196.5|13192.5|13202.8|13198.8|13195|13191|7205
1624023000000|2021-06-18 13:30:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13193.4|13189.4|6342
1624023300000|2021-06-18 13:35:00|13196.5|13192.5|13188.7|13184.7|13198.1|13194.1|13187.2|13183.2|7895
1624023600000|2021-06-18 13:40:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13188.7|13184.7|7422
1624023900000|2021-06-18 13:45:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13188.7|13184.7|3928
1624024200000|2021-06-18 13:50:00|13187.2|13183.2|13187.2|13183.2|13190.3|13186.3|13185.6|13181.6|9230
1624024500000|2021-06-18 13:55:00|13185.6|13181.6|13177.8|13173.8|13185.6|13181.6|13176.2|13172.2|16003
1624024800000|2021-06-18 14:00:00|13176.2|13172.2|13170|13166|13177.8|13173.8|13168.4|13164.4|10581
1624025100000|2021-06-18 14:05:00|13171.5|13167.5|13191.8|13187.8|13191.8|13187.8|13171.5|13167.5|18210
1624025400000|2021-06-18 14:10:00|13190.3|13186.3|13201.2|13197.2|13202.8|13198.8|13188.7|13184.7|14665
1624025700000|2021-06-18 14:15:00|13200.4|13196.4|13205.9|13201.9|13205.9|13201.9|13200.4|13196.4|9202
1624026000000|2021-06-18 14:20:00|13204.3|13200.3|13205.9|13201.9|13209|13205|13201.2|13197.2|8231
1624026300000|2021-06-18 14:25:00|13207.5|13203.5|13213.7|13209.7|13213.7|13209.7|13204.3|13200.3|9423
1624026600000|2021-06-18 14:30:00|13212.2|13208.2|13226.2|13222.2|13230.9|13226.9|13212.2|13208.2|24406
1624026900000|2021-06-18 14:35:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|9150
1624027200000|2021-06-18 14:40:00|13227.8|13223.8|13227.8|13223.8|13243.4|13239.4|13226.2|13222.2|13941
1624027500000|2021-06-18 14:45:00|13226.2|13222.2|13218.4|13214.4|13229.3|13225.3|13216.8|13212.8|14356
1624027800000|2021-06-18 14:50:00|13216.8|13212.8|13213.7|13209.7|13221.5|13217.5|13212.2|13208.2|9303
1624028100000|2021-06-18 14:55:00|13215.3|13211.3|13226.2|13222.2|13226.2|13222.2|13212.2|13208.2|9401
1624028400000|2021-06-18 15:00:00|13224.7|13220.7|13212.2|13208.2|13230.9|13226.9|13212.2|13208.2|12379
1624028700000|2021-06-18 15:05:00|13213.7|13209.7|13215.3|13211.3|13218.4|13214.4|13212.2|13208.2|4741
1624029000000|2021-06-18 15:10:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13210.6|13206.6|4867
1624029300000|2021-06-18 15:15:00|13215.3|13211.3|13223.1|13219.1|13224.7|13220.7|13213.7|13209.7|8523
1624029600000|2021-06-18 15:20:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13220|13216|4645
1624029900000|2021-06-18 15:25:00|13224.7|13220.7|13227.8|13223.8|13230.9|13226.9|13221.5|13217.5|4823
1624030200000|2021-06-18 15:30:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|4200
1624030500000|2021-06-18 15:35:00|13223.1|13219.1|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|2114
1624030800000|2021-06-18 15:40:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|2290
1624031100000|2021-06-18 15:45:00|13223.1|13219.1|13227.8|13223.8|13227.8|13223.8|13223.1|13219.1|1679
1624031400000|2021-06-18 15:50:00|13229.3|13225.3|13226.2|13222.2|13230.9|13226.9|13224.7|13220.7|7257
1624031700000|2021-06-18 15:55:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|4026
1624032000000|2021-06-18 16:00:00|13227.8|13223.8|13234|13230|13234|13230|13226.2|13222.2|5351
1624032300000|2021-06-18 16:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|2537
1624032600000|2021-06-18 16:10:00|13230.9|13226.9|13232.5|13228.5|13234|13230|13230.9|13226.9|1512
1624032900000|2021-06-18 16:15:00|13230.9|13226.9|13229.3|13225.3|13232.5|13228.5|13226.2|13222.2|3124
1624033200000|2021-06-18 16:20:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2950
1624033500000|2021-06-18 16:25:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|3629
1624033800000|2021-06-18 16:30:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|3794
1624034100000|2021-06-18 16:35:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|1981
1624034400000|2021-06-18 16:40:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|3353
1624034700000|2021-06-18 16:45:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|1903
1624035000000|2021-06-18 16:50:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|714
1624035300000|2021-06-18 16:55:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|1737
1624035600000|2021-06-18 17:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1384
1624035900000|2021-06-18 17:05:00|13224.7|13220.7|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|6902
1624036200000|2021-06-18 17:10:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|583
1624036500000|2021-06-18 17:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|940
1624036800000|2021-06-18 17:20:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1083
1624037100000|2021-06-18 17:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1726
1624037400000|2021-06-18 17:30:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|2516
1624037700000|2021-06-18 17:35:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|3710
1624038000000|2021-06-18 17:40:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13232.5|13228.5|5468
1624038300000|2021-06-18 17:45:00|13235.6|13231.6|13230.9|13226.9|13235.6|13231.6|13230.9|13226.9|3475
1624038600000|2021-06-18 17:50:00|13232.5|13228.5|13237.2|13233.2|13237.2|13233.2|13229.3|13225.3|2050
1624038900000|2021-06-18 17:55:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|2789
1624039200000|2021-06-18 18:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|4427
1624039500000|2021-06-18 18:05:00|13240.3|13236.3|13241.8|13237.8|13245|13241|13238.7|13234.7|4836
1624039800000|2021-06-18 18:10:00|13243.4|13239.4|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|4353
1624040100000|2021-06-18 18:15:00|13240.3|13236.3|13235.6|13231.6|13240.3|13236.3|13234|13230|6457
1624040400000|2021-06-18 18:20:00|13234|13230|13240.3|13236.3|13243.4|13239.4|13234|13230|5023
1624040700000|2021-06-18 18:25:00|13238.7|13234.7|13234|13230|13240.3|13236.3|13232.5|13228.5|2968
1624041000000|2021-06-18 18:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1620
1624041300000|2021-06-18 18:35:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|2870
1624041600000|2021-06-18 18:40:00|13238.7|13234.7|13235.6|13231.6|13241.8|13237.8|13234|13230|4597
1624041900000|2021-06-18 18:45:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|4458
1624042200000|2021-06-18 18:50:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|3325
1624042500000|2021-06-18 18:55:00|13232.5|13228.5|13232.5|13228.5|13238.7|13234.7|13232.5|13228.5|6740
1624042800000|2021-06-18 19:00:00|13234|13230|13230.9|13226.9|13234|13230|13229.3|13225.3|5173
1624043100000|2021-06-18 19:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|3458
1624043400000|2021-06-18 19:10:00|13230.9|13226.9|13234|13230|13234|13230|13230.9|13226.9|1909
1624043700000|2021-06-18 19:15:00|13235.6|13231.6|13240.3|13236.3|13240.3|13236.3|13235.6|13231.6|2518
1624044000000|2021-06-18 19:20:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1247
1624044300000|2021-06-18 19:25:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|789
1624044600000|2021-06-18 19:30:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1921
1624044900000|2021-06-18 19:35:00|13238.7|13234.7|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|1421
1624045200000|2021-06-18 19:40:00|13235.6|13231.6|13238.7|13234.7|13240.3|13236.3|13235.6|13231.6|1817
1624045500000|2021-06-18 19:45:00|13239.5|13235.5|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2503
1624045800000|2021-06-18 19:50:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1611
1624046100000|2021-06-18 19:55:00|13237.2|13233.2|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|1800
1624046400000|2021-06-18 20:00:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|3185
1624046700000|2021-06-18 20:05:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2254
1624047000000|2021-06-18 20:10:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|722
1624047300000|2021-06-18 20:15:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|1117
1624047600000|2021-06-18 20:20:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|263
1624047900000|2021-06-18 20:25:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1132
1624048200000|2021-06-18 20:30:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1588
1624048500000|2021-06-18 20:35:00|||||||||466
1624048800000|2021-06-18 20:40:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|920
1624049100000|2021-06-18 20:45:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2020
1624049400000|2021-06-18 20:50:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2006
1624049700000|2021-06-18 20:55:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|3184
1624226400000|2021-06-20 22:00:00|13241.8|13237.8|13245|13241|13246.5|13242.5|13240.3|13236.3|1664
1624226700000|2021-06-20 22:05:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|744
1624227000000|2021-06-20 22:10:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|611
1624227300000|2021-06-20 22:15:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1236
1624227600000|2021-06-20 22:20:00|||||||||1188
1624227900000|2021-06-20 22:25:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|819
1624228200000|2021-06-20 22:30:00|||||||||302
1624228500000|2021-06-20 22:35:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|410
1624228800000|2021-06-20 22:40:00|13241.1|13237.1|13238.7|13234.7|13241.1|13237.1|13238.7|13234.7|961
1624229100000|2021-06-20 22:45:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|848
1624229400000|2021-06-20 22:50:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|682
1624229700000|2021-06-20 22:55:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|571
1624230000000|2021-06-20 23:00:00|||||||||362
1624230300000|2021-06-20 23:05:00|||||||||514
1624230600000|2021-06-20 23:10:00|||||||||361
1624230900000|2021-06-20 23:15:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|207
1624231200000|2021-06-20 23:20:00|||||||||128
1624231500000|2021-06-20 23:25:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|625
1624231800000|2021-06-20 23:30:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1686
1624232100000|2021-06-20 23:35:00|||||||||328
1624232400000|2021-06-20 23:40:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|440
1624232700000|2021-06-20 23:45:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|2523
1624233000000|2021-06-20 23:50:00|||||||||356
1624233300000|2021-06-20 23:55:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|759
1624233600000|2021-06-21 00:00:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|227
1624233900000|2021-06-21 00:05:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|419
1624234200000|2021-06-21 00:10:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|949
1624234500000|2021-06-21 00:15:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1170
1624234800000|2021-06-21 00:20:00|||||||||303
1624235100000|2021-06-21 00:25:00|13241.8|13237.8|13246.5|13242.5|13246.5|13242.5|13241.8|13237.8|2696
1624235400000|2021-06-21 00:30:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|2952
1624235700000|2021-06-21 00:35:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|3006
1624236000000|2021-06-21 00:40:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4427
1624236300000|2021-06-21 00:45:00|||||||||647
1624236600000|2021-06-21 00:50:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|1523
1624236900000|2021-06-21 00:55:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1107
1624237200000|2021-06-21 01:00:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|2025
1624237500000|2021-06-21 01:05:00|13255.9|13251.9|13257.5|13253.5|13257.5|13253.5|13254.3|13250.3|1696
1624237800000|2021-06-21 01:10:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|6301
1624238100000|2021-06-21 01:15:00|13259|13255|13262.2|13258.2|13263.7|13259.7|13259|13255|3254
1624238400000|2021-06-21 01:20:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|9572
1624238700000|2021-06-21 01:25:00|13263.7|13259.7|13260.6|13256.6|13265.3|13261.3|13260.6|13256.6|2851
1624239000000|2021-06-21 01:30:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13257.5|13253.5|1453
1624239300000|2021-06-21 01:35:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1366
1624239600000|2021-06-21 01:40:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1412
1624239900000|2021-06-21 01:45:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|881
1624240200000|2021-06-21 01:50:00|||||||||92
1624240500000|2021-06-21 01:55:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13259|13255|2178
1624240800000|2021-06-21 02:00:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|3697
1624241100000|2021-06-21 02:05:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2047
1624241400000|2021-06-21 02:10:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2692
1624241700000|2021-06-21 02:15:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1566
1624242000000|2021-06-21 02:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|539
1624242300000|2021-06-21 02:25:00|||||||||973
1624242600000|2021-06-21 02:30:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|913
1624242900000|2021-06-21 02:35:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|778
1624243200000|2021-06-21 02:40:00|||||||||995
1624243500000|2021-06-21 02:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|909
1624243800000|2021-06-21 02:50:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|888
1624244100000|2021-06-21 02:55:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1241
1624244400000|2021-06-21 03:00:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|2373
1624244700000|2021-06-21 03:05:00|13268.4|13264.4|13270|13266|13270|13266|13268.4|13264.4|2708
1624245000000|2021-06-21 03:10:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1042
1624245300000|2021-06-21 03:15:00|13270|13266|13271.5|13267.5|13273.1|13269.1|13270|13266|1609
1624245600000|2021-06-21 03:20:00|13273.1|13269.1|13276.2|13272.2|13277.8|13273.8|13271.5|13267.5|2514
1624245900000|2021-06-21 03:25:00|13277.8|13273.8|13290.3|13286.3|13290.3|13286.3|13274.7|13270.7|10402
1624246200000|2021-06-21 03:30:00|13291.8|13287.8|13282.5|13278.5|13295|13291|13280.9|13276.9|9700
1624246500000|2021-06-21 03:35:00|13284|13280|13280.9|13276.9|13285.6|13281.6|13280.9|13276.9|3677
1624246800000|2021-06-21 03:40:00|13279.3|13275.3|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|3123
1624247100000|2021-06-21 03:45:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13274.7|13270.7|3256
1624247400000|2021-06-21 03:50:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|726
1624247700000|2021-06-21 03:55:00|13277.8|13273.8|13284|13280|13284|13280|13277.8|13273.8|2834
1624248000000|2021-06-21 04:00:00|13282.5|13278.5|13282.5|13278.5|13285.6|13281.6|13282.5|13278.5|2503
1624248300000|2021-06-21 04:05:00|13280.9|13276.9|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|881
1624248600000|2021-06-21 04:10:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13277.8|13273.8|1383
1624248900000|2021-06-21 04:15:00|13282.5|13278.5|13285.6|13281.6|13287.2|13283.2|13282.5|13278.5|2423
1624249200000|2021-06-21 04:20:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13284|13280|419
1624249500000|2021-06-21 04:25:00|13284|13280|13284|13280|13284|13280|13284|13280|883
1624249800000|2021-06-21 04:30:00|13285.6|13281.6|13282.5|13278.5|13285.6|13281.6|13280.9|13276.9|1321
1624250100000|2021-06-21 04:35:00|13280.9|13276.9|13284|13280|13284|13280|13280.9|13276.9|821
1624250400000|2021-06-21 04:40:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|844
1624250700000|2021-06-21 04:45:00|13284|13280|13284|13280|13284|13280|13284|13280|1291
1624251000000|2021-06-21 04:50:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13282.5|13278.5|2150
1624251300000|2021-06-21 04:55:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|359
1624251600000|2021-06-21 05:00:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|2628
1624251900000|2021-06-21 05:05:00|13279.3|13275.3|13276.2|13272.2|13279.3|13275.3|13276.2|13272.2|939
1624252200000|2021-06-21 05:10:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|370
1624252500000|2021-06-21 05:15:00|13276.2|13272.2|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|1325
1624252800000|2021-06-21 05:20:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|714
1624253100000|2021-06-21 05:25:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1065
1624253400000|2021-06-21 05:30:00|13276.2|13272.2|13274.7|13270.7|13277.8|13273.8|13274.7|13270.7|2743
1624253700000|2021-06-21 05:35:00|13276.2|13272.2|13271.5|13267.5|13276.2|13272.2|13271.5|13267.5|472
1624254000000|2021-06-21 05:40:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|1711
1624254300000|2021-06-21 05:45:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13271.5|13267.5|1084
1624254600000|2021-06-21 05:50:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|718
1624254900000|2021-06-21 05:55:00|13271.5|13267.5|13274.7|13270.7|13276.2|13272.2|13271.5|13267.5|3131
1624255200000|2021-06-21 06:00:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13268.4|13264.4|6416
1624255500000|2021-06-21 06:05:00|13270|13266|13273.1|13269.1|13273.1|13269.1|13270|13266|4148
1624255800000|2021-06-21 06:10:00|13274.7|13270.7|13271.5|13267.5|13276.2|13272.2|13271.5|13267.5|3549
1624256100000|2021-06-21 06:15:00|13273.1|13269.1|13270|13266|13273.1|13269.1|13266.8|13262.8|4187
1624256400000|2021-06-21 06:20:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|2773
1624256700000|2021-06-21 06:25:00|13270|13266|13266.8|13262.8|13270|13266|13265.3|13261.3|2579
1624257000000|2021-06-21 06:30:00|13265.3|13261.3|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|1514
1624257300000|2021-06-21 06:35:00|13268.4|13264.4|13265.3|13261.3|13268.4|13264.4|13263.7|13259.7|2364
1624257600000|2021-06-21 06:40:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3870
1624257900000|2021-06-21 06:45:00|13266.8|13262.8|13271.5|13267.5|13271.5|13267.5|13265.3|13261.3|5073
1624258200000|2021-06-21 06:50:00|13270|13266|13271.5|13267.5|13273.1|13269.1|13268.4|13264.4|2535
1624258500000|2021-06-21 06:55:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13270|13266|2860
1624258800000|2021-06-21 07:00:00|13270|13266|13268.4|13264.4|13270|13266|13265.3|13261.3|2538
1624259100000|2021-06-21 07:05:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|3355
1624259400000|2021-06-21 07:10:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|2777
1624259700000|2021-06-21 07:15:00|13263.7|13259.7|13259|13255|13263.7|13259.7|13257.5|13253.5|6792
1624260000000|2021-06-21 07:20:00|13260.6|13256.6|13254.3|13250.3|13260.6|13256.6|13254.3|13250.3|4102
1624260300000|2021-06-21 07:25:00|13255.9|13251.9|13255.9|13251.9|13259|13255|13254.3|13250.3|4334
1624260600000|2021-06-21 07:30:00|13256.7|13252.7|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|1867
1624260900000|2021-06-21 07:35:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|2138
1624261200000|2021-06-21 07:40:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13252.8|13248.8|2409
1624261500000|2021-06-21 07:45:00|13254.3|13250.3|13249.7|13245.7|13254.3|13250.3|13246.5|13242.5|8349
1624261800000|2021-06-21 07:50:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13246.5|13242.5|6016
1624262100000|2021-06-21 07:55:00|13246.5|13242.5|13249.7|13245.7|13249.7|13245.7|13245|13241|5796
1624262400000|2021-06-21 08:00:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|3571
1624262700000|2021-06-21 08:05:00|13248.1|13244.1|13252.8|13248.8|13252.8|13248.8|13246.5|13242.5|2956
1624263000000|2021-06-21 08:10:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|3787
1624263300000|2021-06-21 08:15:00|13249.7|13245.7|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|1405
1624263600000|2021-06-21 08:20:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2251
1624263900000|2021-06-21 08:25:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|287
1624264200000|2021-06-21 08:30:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|2241
1624264500000|2021-06-21 08:35:00|13255.9|13251.9|13259|13255|13259|13255|13254.3|13250.3|6104
1624264800000|2021-06-21 08:40:00|13260.6|13256.6|13257.5|13253.5|13260.6|13256.6|13257.5|13253.5|5485
1624265100000|2021-06-21 08:45:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|1721
1624265400000|2021-06-21 08:50:00|13254.3|13250.3|13257.5|13253.5|13257.5|13253.5|13249.7|13245.7|2735
1624265700000|2021-06-21 08:55:00|13255.9|13251.9|13255.9|13251.9|13259|13255|13255.9|13251.9|2798
1624266000000|2021-06-21 09:00:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13254.3|13250.3|3446
1624266300000|2021-06-21 09:05:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|1440
1624266600000|2021-06-21 09:10:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|1990
1624266900000|2021-06-21 09:15:00|13255.9|13251.9|13251.2|13247.2|13255.9|13251.9|13251.2|13247.2|2450
1624267200000|2021-06-21 09:20:00|13252.8|13248.8|13248.1|13244.1|13252.8|13248.8|13248.1|13244.1|2937
1624267500000|2021-06-21 09:25:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|2069
1624267800000|2021-06-21 09:30:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|1932
1624268100000|2021-06-21 09:35:00|13249.7|13245.7|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|1591
1624268400000|2021-06-21 09:40:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|1965
1624268700000|2021-06-21 09:45:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|938
1624269000000|2021-06-21 09:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1942
1624269300000|2021-06-21 09:55:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1879
1624269600000|2021-06-21 10:00:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13245|13241|3797
1624269900000|2021-06-21 10:05:00|13243.4|13239.4|13245|13241|13245|13241|13241.8|13237.8|2287
1624270200000|2021-06-21 10:10:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|371
1624270500000|2021-06-21 10:15:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1178
1624270800000|2021-06-21 10:20:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|1801
1624271100000|2021-06-21 10:25:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1086
1624271400000|2021-06-21 10:30:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13247.3|13243.3|1176
1624271700000|2021-06-21 10:35:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|1481
1624272000000|2021-06-21 10:40:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|746
1624272300000|2021-06-21 10:45:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1278
1624272600000|2021-06-21 10:50:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13248.9|13244.9|2590
1624272900000|2021-06-21 10:55:00|13248.1|13244.1|13245|13241|13249.7|13245.7|13245|13241|3379
1624273200000|2021-06-21 11:00:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2248
1624273500000|2021-06-21 11:05:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|1533
1624273800000|2021-06-21 11:10:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|1686
1624274100000|2021-06-21 11:15:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1479
1624274400000|2021-06-21 11:20:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|769
1624274700000|2021-06-21 11:25:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1921
1624275000000|2021-06-21 11:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1825
1624275300000|2021-06-21 11:35:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|1259
1624275600000|2021-06-21 11:40:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1551
1624275900000|2021-06-21 11:45:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|5034
1624276200000|2021-06-21 11:50:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|2281
1624276500000|2021-06-21 11:55:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|2454
1624276800000|2021-06-21 12:00:00|13241.8|13237.8|13235.6|13231.6|13241.8|13237.8|13235.6|13231.6|1851
1624277100000|2021-06-21 12:05:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|3626
1624277400000|2021-06-21 12:10:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|6652
1624277700000|2021-06-21 12:15:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|4514
1624278000000|2021-06-21 12:20:00|13232.5|13228.5|13226.2|13222.2|13232.5|13228.5|13226.2|13222.2|11961
1624278300000|2021-06-21 12:25:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|7675
1624278600000|2021-06-21 12:30:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|5360
1624278900000|2021-06-21 12:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|3143
1624279200000|2021-06-21 12:40:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1999
1624279500000|2021-06-21 12:45:00|13226.2|13222.2|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|4448
1624279800000|2021-06-21 12:50:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|3521
1624280100000|2021-06-21 12:55:00|13221.5|13217.5|13216.8|13212.8|13221.5|13217.5|13216.8|13212.8|4393
1624280400000|2021-06-21 13:00:00|13218.4|13214.4|13213.7|13209.7|13218.4|13214.4|13212.2|13208.2|6101
1624280700000|2021-06-21 13:05:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|7287
1624281000000|2021-06-21 13:10:00|13215.3|13211.3|13210.6|13206.6|13216.8|13212.8|13209|13205|8435
1624281300000|2021-06-21 13:15:00|13209|13205|13213.7|13209.7|13213.7|13209.7|13209|13205|3873
1624281600000|2021-06-21 13:20:00|13212.2|13208.2|13215.3|13211.3|13216.8|13212.8|13210.6|13206.6|4942
1624281900000|2021-06-21 13:25:00|13214.5|13210.5|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|5546
1624282200000|2021-06-21 13:30:00|13215.3|13211.3|13220|13216|13220|13216|13215.3|13211.3|8915
1624282500000|2021-06-21 13:35:00|13218.4|13214.4|13216.8|13212.8|13221.5|13217.5|13216.8|13212.8|5986
1624282800000|2021-06-21 13:40:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13210.6|13206.6|4221
1624283100000|2021-06-21 13:45:00|13212.2|13208.2|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|5114
1624283400000|2021-06-21 13:50:00|13212.2|13208.2|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|9251
1624283700000|2021-06-21 13:55:00|13209|13205|13210.6|13206.6|13213.7|13209.7|13209|13205|6651
1624284000000|2021-06-21 14:00:00|13209|13205|13204.3|13200.3|13209|13205|13202.8|13198.8|9422
1624284300000|2021-06-21 14:05:00|13202.8|13198.8|13209|13205|13210.6|13206.6|13202.8|13198.8|5699
1624284600000|2021-06-21 14:10:00|13207.5|13203.5|13209|13205|13212.2|13208.2|13207.5|13203.5|4424
1624284900000|2021-06-21 14:15:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|6660
1624285200000|2021-06-21 14:20:00|13212.2|13208.2|13209|13205|13213.7|13209.7|13209|13205|5704
1624285500000|2021-06-21 14:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|4306
1624285800000|2021-06-21 14:30:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|6897
1624286100000|2021-06-21 14:35:00|13212.2|13208.2|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|6895
1624286400000|2021-06-21 14:40:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|5387
1624286700000|2021-06-21 14:45:00|13215.3|13211.3|13213.7|13209.7|13216.8|13212.8|13212.2|13208.2|5122
1624287000000|2021-06-21 14:50:00|13215.3|13211.3|13220|13216|13221.5|13217.5|13213.7|13209.7|8175
1624287300000|2021-06-21 14:55:00|13220.8|13216.8|13220|13216|13221.5|13217.5|13218.4|13214.4|10204
1624287600000|2021-06-21 15:00:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|10491
1624287900000|2021-06-21 15:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|10435
1624288200000|2021-06-21 15:10:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|5548
1624288500000|2021-06-21 15:15:00|13223.1|13219.1|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|4384
1624288800000|2021-06-21 15:20:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2632
1624289100000|2021-06-21 15:25:00|13226.2|13222.2|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|9656
1624289400000|2021-06-21 15:30:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|4423
1624289700000|2021-06-21 15:35:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3911
1624290000000|2021-06-21 15:40:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13216.8|13212.8|1725
1624290300000|2021-06-21 15:45:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|3831
1624290600000|2021-06-21 15:50:00|13220|13216|13218.4|13214.4|13220|13216|13215.3|13211.3|6544
1624290900000|2021-06-21 15:55:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|3296
1624291200000|2021-06-21 16:00:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13216.8|13212.8|2931
1624291500000|2021-06-21 16:05:00|||||||||2607
1624291800000|2021-06-21 16:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1117
1624292100000|2021-06-21 16:15:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1713
1624292400000|2021-06-21 16:20:00|13216.8|13212.8|13221.5|13217.5|13221.5|13217.5|13216.8|13212.8|2367
1624292700000|2021-06-21 16:25:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1250
1624293000000|2021-06-21 16:30:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3722
1624293300000|2021-06-21 16:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|3268
1624293600000|2021-06-21 16:40:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2236
1624293900000|2021-06-21 16:45:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1610
1624294200000|2021-06-21 16:50:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1620
1624294500000|2021-06-21 16:55:00|13226.2|13222.2|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|1586
1624294800000|2021-06-21 17:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|2356
1624295100000|2021-06-21 17:05:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1570
1624295400000|2021-06-21 17:10:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|4095
1624295700000|2021-06-21 17:15:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2849
1624296000000|2021-06-21 17:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2851
1624296300000|2021-06-21 17:25:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|2852
1624296600000|2021-06-21 17:30:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2319
1624296900000|2021-06-21 17:35:00|||||||||1348
1624297200000|2021-06-21 17:40:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|3499
1624297500000|2021-06-21 17:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1252
1624297800000|2021-06-21 17:50:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1809
1624298100000|2021-06-21 17:55:00|||||||||625
1624298400000|2021-06-21 18:00:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|4387
1624298700000|2021-06-21 18:05:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1702
1624299000000|2021-06-21 18:10:00|||||||||1304
1624299300000|2021-06-21 18:15:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|3080
1624299600000|2021-06-21 18:20:00|13220|13216|13220|13216|13220|13216|13220|13216|1323
1624299900000|2021-06-21 18:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1033
1624300200000|2021-06-21 18:30:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|865
1624300500000|2021-06-21 18:35:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|5531
1624300800000|2021-06-21 18:40:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|3754
1624301100000|2021-06-21 18:45:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|4135
1624301400000|2021-06-21 18:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|4824
1624301700000|2021-06-21 18:55:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13220|13216|8729
1624302000000|2021-06-21 19:00:00|13220|13216|13221.5|13217.5|13226.2|13222.2|13220|13216|10310
1624302300000|2021-06-21 19:05:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|3149
1624302600000|2021-06-21 19:10:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13220|13216|4882
1624302900000|2021-06-21 19:15:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|4831
1624303200000|2021-06-21 19:20:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|2653
1624303500000|2021-06-21 19:25:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13218.4|13214.4|4249
1624303800000|2021-06-21 19:30:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1368
1624304100000|2021-06-21 19:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13218.4|13214.4|5652
1624304400000|2021-06-21 19:40:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|2559
1624304700000|2021-06-21 19:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1340
1624305000000|2021-06-21 19:50:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|1830
1624305300000|2021-06-21 19:55:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|5214
1624305600000|2021-06-21 20:00:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|3269
1624305900000|2021-06-21 20:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|2457
1624306200000|2021-06-21 20:10:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1505
1624306500000|2021-06-21 20:15:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1240
1624306800000|2021-06-21 20:20:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1951
1624307100000|2021-06-21 20:25:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1459
1624307400000|2021-06-21 20:30:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2272
1624307700000|2021-06-21 20:35:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1208
1624308000000|2021-06-21 20:40:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|2710
1624308300000|2021-06-21 20:45:00|13215.3|13211.3|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2152
1624308600000|2021-06-21 20:50:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|2343
1624308900000|2021-06-21 20:55:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1868
1624312800000|2021-06-21 22:00:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|997
1624313100000|2021-06-21 22:05:00|13220|13216|13220|13216|13220|13216|13220|13216|159
1624313400000|2021-06-21 22:10:00|||||||||4
1624313700000|2021-06-21 22:15:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|256
1624314000000|2021-06-21 22:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|250
1624314300000|2021-06-21 22:25:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|587
1624314600000|2021-06-21 22:30:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|384
1624314900000|2021-06-21 22:35:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|869
1624315200000|2021-06-21 22:40:00|13216.1|13212.1|13215.3|13211.3|13216.1|13212.1|13215.3|13211.3|279
1624315500000|2021-06-21 22:45:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|331
1624315800000|2021-06-21 22:50:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|132
1624316100000|2021-06-21 22:55:00|||||||||106
1624316400000|2021-06-21 23:00:00|||||||||154
1624316700000|2021-06-21 23:05:00|||||||||465
1624317000000|2021-06-21 23:10:00|||||||||16
1624317300000|2021-06-21 23:15:00|13215.3|13211.3|13215.3|13211.3|13216.1|13212.1|13215.3|13211.3|234
1624317600000|2021-06-21 23:20:00|||||||||33
1624317900000|2021-06-21 23:25:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|555
1624318200000|2021-06-21 23:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|299
1624318500000|2021-06-21 23:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|256
1624318800000|2021-06-21 23:40:00|||||||||91
1624319100000|2021-06-21 23:45:00|||||||||11
1624319400000|2021-06-21 23:50:00|||||||||5
1624319700000|2021-06-21 23:55:00|||||||||72
1624320000000|2021-06-22 00:00:00|||||||||138
1624320300000|2021-06-22 00:05:00|13217.6|13213.6|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|580
1624320600000|2021-06-22 00:10:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|432
1624320900000|2021-06-22 00:15:00|||||||||41
1624321200000|2021-06-22 00:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|721
1624321500000|2021-06-22 00:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1348
1624321800000|2021-06-22 00:30:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1108
1624322100000|2021-06-22 00:35:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1257
1624322400000|2021-06-22 00:40:00|||||||||30
1624322700000|2021-06-22 00:45:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|1189
1624323000000|2021-06-22 00:50:00|13228.6|13224.6|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|1093
1624323300000|2021-06-22 00:55:00|||||||||406
1624323600000|2021-06-22 01:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|773
1624323900000|2021-06-22 01:05:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|498
1624324200000|2021-06-22 01:10:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|397
1624324500000|2021-06-22 01:15:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|151
1624324800000|2021-06-22 01:20:00|13230.9|13226.9|13226.2|13222.2|13232.5|13228.5|13226.2|13222.2|4286
1624325100000|2021-06-22 01:25:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|577
1624325400000|2021-06-22 01:30:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|807
1624325700000|2021-06-22 01:35:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|106
1624326000000|2021-06-22 01:40:00|||||||||17
1624326300000|2021-06-22 01:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|612
1624326600000|2021-06-22 01:50:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|330
1624326900000|2021-06-22 01:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|215
1624327200000|2021-06-22 02:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1469
1624327500000|2021-06-22 02:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|592
1624327800000|2021-06-22 02:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|395
1624328100000|2021-06-22 02:15:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|650
1624328400000|2021-06-22 02:20:00|||||||||126
1624328700000|2021-06-22 02:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|687
1624329000000|2021-06-22 02:30:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|101
1624329300000|2021-06-22 02:35:00|13220|13216|13220|13216|13220|13216|13220|13216|767
1624329600000|2021-06-22 02:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|365
1624329900000|2021-06-22 02:45:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|1739
1624330200000|2021-06-22 02:50:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1181
1624330500000|2021-06-22 02:55:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1019
1624330800000|2021-06-22 03:00:00|||||||||103
1624331100000|2021-06-22 03:05:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|231
1624331400000|2021-06-22 03:10:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|826
1624331700000|2021-06-22 03:15:00|||||||||11
1624332000000|2021-06-22 03:20:00|||||||||108
1624332300000|2021-06-22 03:25:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|460
1624332600000|2021-06-22 03:30:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|495
1624332900000|2021-06-22 03:35:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|157
1624333200000|2021-06-22 03:40:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|118
1624333500000|2021-06-22 03:45:00|||||||||144
1624333800000|2021-06-22 03:50:00|||||||||9
1624334100000|2021-06-22 03:55:00|||||||||54
1624334400000|2021-06-22 04:00:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|677
1624334700000|2021-06-22 04:05:00|||||||||154
1624335000000|2021-06-22 04:10:00|||||||||302
1624335300000|2021-06-22 04:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|372
1624335600000|2021-06-22 04:20:00|||||||||20
1624335900000|2021-06-22 04:25:00|||||||||102
1624336200000|2021-06-22 04:30:00|||||||||140
1624336500000|2021-06-22 04:35:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|757
1624336800000|2021-06-22 04:40:00|||||||||309
1624337100000|2021-06-22 04:45:00|||||||||18
1624337400000|2021-06-22 04:50:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|403
1624337700000|2021-06-22 04:55:00|||||||||87
1624338000000|2021-06-22 05:00:00|||||||||185
1624338300000|2021-06-22 05:05:00|||||||||126
1624338600000|2021-06-22 05:10:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|974
1624338900000|2021-06-22 05:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|102
1624339200000|2021-06-22 05:20:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|737
1624339500000|2021-06-22 05:25:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|343
1624339800000|2021-06-22 05:30:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|166
1624340100000|2021-06-22 05:35:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|245
1624340400000|2021-06-22 05:40:00|||||||||240
1624340700000|2021-06-22 05:45:00|||||||||7
1624341000000|2021-06-22 05:50:00|||||||||57
1624341300000|2021-06-22 05:55:00|13213.7|13209.7|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|2478
1624341600000|2021-06-22 06:00:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|6987
1624341900000|2021-06-22 06:05:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|3151
1624342200000|2021-06-22 06:10:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|2065
1624342500000|2021-06-22 06:15:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1671
1624342800000|2021-06-22 06:20:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1886
1624343100000|2021-06-22 06:25:00|13219.2|13215.2|13218.4|13214.4|13220|13216|13216.8|13212.8|2501
1624343400000|2021-06-22 06:30:00|13216.8|13212.8|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|685
1624343700000|2021-06-22 06:35:00|13213.7|13209.7|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|5585
1624344000000|2021-06-22 06:40:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1893
1624344300000|2021-06-22 06:45:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|952
1624344600000|2021-06-22 06:50:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|3253
1624344900000|2021-06-22 06:55:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|2165
1624345200000|2021-06-22 07:00:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13213.7|13209.7|4483
1624345500000|2021-06-22 07:05:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13215.3|13211.3|2773
1624345800000|2021-06-22 07:10:00|13220|13216|13213.7|13209.7|13221.5|13217.5|13213.7|13209.7|1131
1624346100000|2021-06-22 07:15:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1790
1624346400000|2021-06-22 07:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2274
1624346700000|2021-06-22 07:25:00|13212.2|13208.2|13209|13205|13212.2|13208.2|13209|13205|3401
1624347000000|2021-06-22 07:30:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|609
1624347300000|2021-06-22 07:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1172
1624347600000|2021-06-22 07:40:00|13213.7|13209.7|13209|13205|13213.7|13209.7|13209|13205|1634
1624347900000|2021-06-22 07:45:00|13210.6|13206.6|13207.5|13203.5|13212.2|13208.2|13207.5|13203.5|1483
1624348200000|2021-06-22 07:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3120
1624348500000|2021-06-22 07:55:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13205.9|13201.9|524
1624348800000|2021-06-22 08:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|1887
1624349100000|2021-06-22 08:05:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1139
1624349400000|2021-06-22 08:10:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|1233
1624349700000|2021-06-22 08:15:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|738
1624350000000|2021-06-22 08:20:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|901
1624350300000|2021-06-22 08:25:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|1146
1624350600000|2021-06-22 08:30:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|828
1624350900000|2021-06-22 08:35:00|13207.5|13203.5|13209|13205|13209|13205|13205.9|13201.9|1221
1624351200000|2021-06-22 08:40:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|834
1624351500000|2021-06-22 08:45:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1370
1624351800000|2021-06-22 08:50:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|751
1624352100000|2021-06-22 08:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|2303
1624352400000|2021-06-22 09:00:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|1506
1624352700000|2021-06-22 09:05:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1773
1624353000000|2021-06-22 09:10:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|193
1624353300000|2021-06-22 09:15:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|1006
1624353600000|2021-06-22 09:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|974
1624353900000|2021-06-22 09:25:00|13220|13216|13220|13216|13220|13216|13220|13216|780
1624354200000|2021-06-22 09:30:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|2315
1624354500000|2021-06-22 09:35:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1780
1624354800000|2021-06-22 09:40:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1309
1624355100000|2021-06-22 09:45:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1538
1624355400000|2021-06-22 09:50:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1778
1624355700000|2021-06-22 09:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1196
1624356000000|2021-06-22 10:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|899
1624356300000|2021-06-22 10:05:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|2725
1624356600000|2021-06-22 10:10:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|463
1624356900000|2021-06-22 10:15:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|943
1624357200000|2021-06-22 10:20:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1806
1624357500000|2021-06-22 10:25:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1798
1624357800000|2021-06-22 10:30:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1006
1624358100000|2021-06-22 10:35:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|829
1624358400000|2021-06-22 10:40:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1821
1624358700000|2021-06-22 10:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1073
1624359000000|2021-06-22 10:50:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|735
1624359300000|2021-06-22 10:55:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1620
1624359600000|2021-06-22 11:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1353
1624359900000|2021-06-22 11:05:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|1268
1624360200000|2021-06-22 11:10:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1319
1624360500000|2021-06-22 11:15:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|4113
1624360800000|2021-06-22 11:20:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|865
1624361100000|2021-06-22 11:25:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|1330
1624361400000|2021-06-22 11:30:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|1019
1624361700000|2021-06-22 11:35:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13220|13216|618
1624362000000|2021-06-22 11:40:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|402
1624362300000|2021-06-22 11:45:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2842
1624362600000|2021-06-22 11:50:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|770
1624362900000|2021-06-22 11:55:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|1657
1624363200000|2021-06-22 12:00:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3278
1624363500000|2021-06-22 12:05:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13221.5|13217.5|3789
1624363800000|2021-06-22 12:10:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|4582
1624364100000|2021-06-22 12:15:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|2271
1624364400000|2021-06-22 12:20:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|1540
1624364700000|2021-06-22 12:25:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|4495
1624365000000|2021-06-22 12:30:00|13221.5|13217.5|13221.5|13217.5|13224.7|13220.7|13220|13216|2033
1624365300000|2021-06-22 12:35:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|2262
1624365600000|2021-06-22 12:40:00|13221.5|13217.5|13216.8|13212.8|13223.1|13219.1|13216.8|13212.8|7197
1624365900000|2021-06-22 12:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2869
1624366200000|2021-06-22 12:50:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|2157
1624366500000|2021-06-22 12:55:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|937
1624366800000|2021-06-22 13:00:00|13215.3|13211.3|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|5015
1624367100000|2021-06-22 13:05:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3932
1624367400000|2021-06-22 13:10:00|13216.8|13212.8|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|2474
1624367700000|2021-06-22 13:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3786
1624368000000|2021-06-22 13:20:00|13220|13216|13213.7|13209.7|13220|13216|13213.7|13209.7|3894
1624368300000|2021-06-22 13:25:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13210.6|13206.6|5880
1624368600000|2021-06-22 13:30:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|6085
1624368900000|2021-06-22 13:35:00|13210.6|13206.6|13213.7|13209.7|13215.3|13211.3|13209|13205|6260
1624369200000|2021-06-22 13:40:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|6927
1624369500000|2021-06-22 13:45:00|13213.7|13209.7|13220|13216|13220|13216|13213.7|13209.7|3550
1624369800000|2021-06-22 13:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|4108
1624370100000|2021-06-22 13:55:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|3530
1624370400000|2021-06-22 14:00:00|13216.8|13212.8|13223.1|13219.1|13223.1|13219.1|13215.3|13211.3|4580
1624370700000|2021-06-22 14:05:00|13224.7|13220.7|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|5457
1624371000000|2021-06-22 14:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13220|13216|2616
1624371300000|2021-06-22 14:15:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1152
1624371600000|2021-06-22 14:20:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13221.5|13217.5|3479
1624371900000|2021-06-22 14:25:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2352
1624372200000|2021-06-22 14:30:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|7306
1624372500000|2021-06-22 14:35:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|4037
1624372800000|2021-06-22 14:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3707
1624373100000|2021-06-22 14:45:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|3017
1624373400000|2021-06-22 14:50:00|||||||||2253
1624373700000|2021-06-22 14:55:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5857
1624374000000|2021-06-22 15:00:00|13232.5|13228.5|13234|13230|13237.2|13233.2|13230.9|13226.9|10594
1624374300000|2021-06-22 15:05:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|2731
1624374600000|2021-06-22 15:10:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|5193
1624374900000|2021-06-22 15:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|3792
1624375200000|2021-06-22 15:20:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|6328
1624375500000|2021-06-22 15:25:00|||||||||2005
1624375800000|2021-06-22 15:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|2488
1624376100000|2021-06-22 15:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|797
1624376400000|2021-06-22 15:40:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|2144
1624376700000|2021-06-22 15:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|2157
1624377000000|2021-06-22 15:50:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1377
1624377300000|2021-06-22 15:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|4556
1624377600000|2021-06-22 16:00:00|||||||||2562
1624377900000|2021-06-22 16:05:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2380
1624378200000|2021-06-22 16:10:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1243
1624378500000|2021-06-22 16:15:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|656
1624378800000|2021-06-22 16:20:00|||||||||1504
1624379100000|2021-06-22 16:25:00|13234|13230|13234|13230|13234|13230|13234|13230|3426
1624379400000|2021-06-22 16:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3435
1624379700000|2021-06-22 16:35:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|5165
1624380000000|2021-06-22 16:40:00|||||||||515
1624380300000|2021-06-22 16:45:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|3030
1624380600000|2021-06-22 16:50:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|3386
1624380900000|2021-06-22 16:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|4295
1624381200000|2021-06-22 17:00:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|3028
1624381500000|2021-06-22 17:05:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1615
1624381800000|2021-06-22 17:10:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1963
1624382100000|2021-06-22 17:15:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|1060
1624382400000|2021-06-22 17:20:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|3089
1624382700000|2021-06-22 17:25:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13234|13230|5267
1624383000000|2021-06-22 17:30:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1805
1624383300000|2021-06-22 17:35:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|2886
1624383600000|2021-06-22 17:40:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|3808
1624383900000|2021-06-22 17:45:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3422
1624384200000|2021-06-22 17:50:00|||||||||264
1624384500000|2021-06-22 17:55:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|6703
1624384800000|2021-06-22 18:00:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|3250
1624385100000|2021-06-22 18:05:00|||||||||1685
1624385400000|2021-06-22 18:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|3691
1624385700000|2021-06-22 18:15:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|4237
1624386000000|2021-06-22 18:20:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|3248
1624386300000|2021-06-22 18:25:00|||||||||1432
1624386600000|2021-06-22 18:30:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|2415
1624386900000|2021-06-22 18:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|954
1624387200000|2021-06-22 18:40:00|13234|13230|13234|13230|13234|13230|13234|13230|7415
1624387500000|2021-06-22 18:45:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|4045
1624387800000|2021-06-22 18:50:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1089
1624388100000|2021-06-22 18:55:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|9775
1624388400000|2021-06-22 19:00:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|2969
1624388700000|2021-06-22 19:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|3164
1624389000000|2021-06-22 19:10:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|4806
1624389300000|2021-06-22 19:15:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1365
1624389600000|2021-06-22 19:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2661
1624389900000|2021-06-22 19:25:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|833
1624390200000|2021-06-22 19:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1496
1624390500000|2021-06-22 19:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|2869
1624390800000|2021-06-22 19:40:00|13240.3|13236.3|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|4013
1624391100000|2021-06-22 19:45:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|1783
1624391400000|2021-06-22 19:50:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2311
1624391700000|2021-06-22 19:55:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2314
1624392000000|2021-06-22 20:00:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4284
1624392300000|2021-06-22 20:05:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1405
1624392600000|2021-06-22 20:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|845
1624392900000|2021-06-22 20:15:00|13243.4|13239.4|13245|13241|13245|13241|13241.8|13237.8|2348
1624393200000|2021-06-22 20:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1970
1624393500000|2021-06-22 20:25:00|13245|13241|13241.8|13237.8|13245|13241|13241.8|13237.8|2371
1624393800000|2021-06-22 20:30:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|1034
1624394100000|2021-06-22 20:35:00|||||||||2031
1624394400000|2021-06-22 20:40:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1050
1624394700000|2021-06-22 20:45:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|841
1624395000000|2021-06-22 20:50:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3258
1624395300000|2021-06-22 20:55:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|3042
1624399200000|2021-06-22 22:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|575
1624399500000|2021-06-22 22:05:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|71
1624399800000|2021-06-22 22:10:00|||||||||115
1624400100000|2021-06-22 22:15:00|||||||||1
1624400400000|2021-06-22 22:20:00|||||||||13
1624400700000|2021-06-22 22:25:00|||||||||158
1624401000000|2021-06-22 22:30:00|||||||||59
1624401300000|2021-06-22 22:35:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1079
1624401600000|2021-06-22 22:40:00|||||||||223
1624401900000|2021-06-22 22:45:00|||||||||7
1624402200000|2021-06-22 22:50:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|410
1624402500000|2021-06-22 22:55:00|||||||||20
1624402800000|2021-06-22 23:00:00|||||||||25
1624403100000|2021-06-22 23:05:00|||||||||19
1624403400000|2021-06-22 23:10:00|||||||||214
1624403700000|2021-06-22 23:15:00|||||||||9
1624404000000|2021-06-22 23:20:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|218
1624404300000|2021-06-22 23:25:00|||||||||7
1624404600000|2021-06-22 23:30:00|||||||||267
1624404900000|2021-06-22 23:35:00|13245|13241|13245|13241|13245|13241|13245|13241|412
1624405200000|2021-06-22 23:40:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|750
1624405500000|2021-06-22 23:45:00|||||||||180
1624405800000|2021-06-22 23:50:00|||||||||61
1624406100000|2021-06-22 23:55:00|||||||||120
1624406400000|2021-06-23 00:00:00|||||||||90
1624406700000|2021-06-23 00:05:00|||||||||127
1624407000000|2021-06-23 00:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|226
1624407300000|2021-06-23 00:15:00|||||||||431
1624407600000|2021-06-23 00:20:00|||||||||184
1624407900000|2021-06-23 00:25:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|2772
1624408200000|2021-06-23 00:30:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|2896
1624408500000|2021-06-23 00:35:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|588
1624408800000|2021-06-23 00:40:00|||||||||90
1624409100000|2021-06-23 00:45:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|1033
1624409400000|2021-06-23 00:50:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1197
1624409700000|2021-06-23 00:55:00|||||||||33
1624410000000|2021-06-23 01:00:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|259
1624410300000|2021-06-23 01:05:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|822
1624410600000|2021-06-23 01:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|379
1624410900000|2021-06-23 01:15:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|569
1624411200000|2021-06-23 01:20:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|651
1624411500000|2021-06-23 01:25:00|||||||||1155
1624411800000|2021-06-23 01:30:00|||||||||1164
1624412100000|2021-06-23 01:35:00|||||||||76
1624412400000|2021-06-23 01:40:00|||||||||145
1624412700000|2021-06-23 01:45:00|||||||||130
1624413000000|2021-06-23 01:50:00|||||||||265
1624413300000|2021-06-23 01:55:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1587
1624413600000|2021-06-23 02:00:00|13245|13241|13245|13241|13245|13241|13245|13241|268
1624413900000|2021-06-23 02:05:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|681
1624414200000|2021-06-23 02:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1297
1624414500000|2021-06-23 02:15:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|849
1624414800000|2021-06-23 02:20:00|||||||||55
1624415100000|2021-06-23 02:25:00|||||||||13
1624415400000|2021-06-23 02:30:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|53
1624415700000|2021-06-23 02:35:00|||||||||218
1624416000000|2021-06-23 02:40:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|475
1624416300000|2021-06-23 02:45:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|109
1624416600000|2021-06-23 02:50:00|||||||||32
1624416900000|2021-06-23 02:55:00|||||||||289
1624417200000|2021-06-23 03:00:00|13245|13241|13245|13241|13245|13241|13245|13241|310
1624417500000|2021-06-23 03:05:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|57
1624417800000|2021-06-23 03:10:00|||||||||28
1624418100000|2021-06-23 03:15:00|||||||||33
1624418400000|2021-06-23 03:20:00|||||||||18
1624418700000|2021-06-23 03:25:00|||||||||8
1624419000000|2021-06-23 03:30:00|||||||||58
1624419600000|2021-06-23 03:40:00|||||||||69
1624419900000|2021-06-23 03:45:00|||||||||22
1624420200000|2021-06-23 03:50:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|617
1624420500000|2021-06-23 03:55:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|308
1624420800000|2021-06-23 04:00:00|||||||||124
1624421100000|2021-06-23 04:05:00|13241.8|13237.8|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|333
1624421400000|2021-06-23 04:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|290
1624421700000|2021-06-23 04:15:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|356
1624422000000|2021-06-23 04:20:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|74
1624422300000|2021-06-23 04:25:00|||||||||2
1624422600000|2021-06-23 04:30:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|235
1624422900000|2021-06-23 04:35:00|||||||||111
1624423200000|2021-06-23 04:40:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|265
1624423500000|2021-06-23 04:45:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|911
1624423800000|2021-06-23 04:50:00|||||||||1
1624424100000|2021-06-23 04:55:00|||||||||253
1624424400000|2021-06-23 05:00:00|||||||||138
1624424700000|2021-06-23 05:05:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|233
1624425000000|2021-06-23 05:10:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|933
1624425300000|2021-06-23 05:15:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|782
1624425600000|2021-06-23 05:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1058
1624425900000|2021-06-23 05:25:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|842
1624426200000|2021-06-23 05:30:00|||||||||728
1624426500000|2021-06-23 05:35:00|||||||||173
1624426800000|2021-06-23 05:40:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1172
1624427100000|2021-06-23 05:45:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|670
1624427400000|2021-06-23 05:50:00|13238.7|13234.7|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|659
1624427700000|2021-06-23 05:55:00|||||||||140
1624428000000|2021-06-23 06:00:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2191
1624428300000|2021-06-23 06:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1272
1624428600000|2021-06-23 06:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|2127
1624428900000|2021-06-23 06:15:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13230.9|13226.9|4433
1624429200000|2021-06-23 06:20:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1765
1624429500000|2021-06-23 06:25:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1608
1624429800000|2021-06-23 06:30:00|13230.9|13226.9|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|3602
1624430100000|2021-06-23 06:35:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1183
1624430400000|2021-06-23 06:40:00|||||||||589
1624430700000|2021-06-23 06:45:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1042
1624431000000|2021-06-23 06:50:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2087
1624431300000|2021-06-23 06:55:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|3444
1624431600000|2021-06-23 07:00:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|3169
1624431900000|2021-06-23 07:05:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1295
1624432200000|2021-06-23 07:10:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|445
1624432500000|2021-06-23 07:15:00|13233.3|13229.3|13229.3|13225.3|13233.3|13229.3|13229.3|13225.3|3320
1624432800000|2021-06-23 07:20:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|1426
1624433100000|2021-06-23 07:25:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1020
1624433400000|2021-06-23 07:30:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|2841
1624433700000|2021-06-23 07:35:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|3877
1624434000000|2021-06-23 07:40:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|2620
1624434300000|2021-06-23 07:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|794
1624434600000|2021-06-23 07:50:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|753
1624434900000|2021-06-23 07:55:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|1074
1624435200000|2021-06-23 08:00:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|1696
1624435500000|2021-06-23 08:05:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1055
1624435800000|2021-06-23 08:10:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|237
1624436100000|2021-06-23 08:15:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2475
1624436400000|2021-06-23 08:20:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|702
1624436700000|2021-06-23 08:25:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13237.2|13233.2|2623
1624437000000|2021-06-23 08:30:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3909
1624437300000|2021-06-23 08:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|587
1624437600000|2021-06-23 08:40:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|799
1624437900000|2021-06-23 08:45:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|357
1624438200000|2021-06-23 08:50:00|||||||||659
1624438500000|2021-06-23 08:55:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|2234
1624438800000|2021-06-23 09:00:00|13233.3|13229.3|13234|13230|13235.6|13231.6|13233.3|13229.3|1605
1624439100000|2021-06-23 09:05:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|934
1624439400000|2021-06-23 09:10:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|417
1624439700000|2021-06-23 09:15:00|||||||||98
1624440000000|2021-06-23 09:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|860
1624440300000|2021-06-23 09:25:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1183
1624440600000|2021-06-23 09:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|617
1624440900000|2021-06-23 09:35:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1034
1624441200000|2021-06-23 09:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|2256
1624441500000|2021-06-23 09:45:00|||||||||97
1624441800000|2021-06-23 09:50:00|||||||||157
1624442100000|2021-06-23 09:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|352
1624442400000|2021-06-23 10:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|112
1624442700000|2021-06-23 10:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|416
1624443000000|2021-06-23 10:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|239
1624443300000|2021-06-23 10:15:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|403
1624443600000|2021-06-23 10:20:00|||||||||570
1624443900000|2021-06-23 10:25:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|668
1624444200000|2021-06-23 10:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|189
1624444500000|2021-06-23 10:35:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|662
1624444800000|2021-06-23 10:40:00|13234|13230|13234|13230|13237.2|13233.2|13234|13230|1401
1624445100000|2021-06-23 10:45:00|||||||||259
1624445400000|2021-06-23 10:50:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|1615
1624445700000|2021-06-23 10:55:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|2361
1624446000000|2021-06-23 11:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|739
1624446300000|2021-06-23 11:05:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13234|13230|823
1624446600000|2021-06-23 11:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|791
1624446900000|2021-06-23 11:15:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13237.2|13233.2|2116
1624447200000|2021-06-23 11:20:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3143
1624447500000|2021-06-23 11:25:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|1382
1624447800000|2021-06-23 11:30:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|295
1624448100000|2021-06-23 11:35:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|1929
1624448400000|2021-06-23 11:40:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|1921
1624448700000|2021-06-23 11:45:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|3895
1624449000000|2021-06-23 11:50:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2366
1624449300000|2021-06-23 11:55:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|944
1624449600000|2021-06-23 12:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2690
1624449900000|2021-06-23 12:05:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2356
1624450200000|2021-06-23 12:10:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|2185
1624450500000|2021-06-23 12:15:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2628
1624450800000|2021-06-23 12:20:00|13240.3|13236.3|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|6008
1624451100000|2021-06-23 12:25:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1584
1624451400000|2021-06-23 12:30:00|13237.2|13233.2|13229.3|13225.3|13238.7|13234.7|13229.3|13225.3|9222
1624451700000|2021-06-23 12:35:00|13230.9|13226.9|13235.6|13231.6|13235.6|13231.6|13229.3|13225.3|5110
1624452000000|2021-06-23 12:40:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|5566
1624452300000|2021-06-23 12:45:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13230.9|13226.9|3415
1624452600000|2021-06-23 12:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5621
1624452900000|2021-06-23 12:55:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|5189
1624453200000|2021-06-23 13:00:00|13232.5|13228.5|13227.8|13223.8|13232.5|13228.5|13227.8|13223.8|1809
1624453500000|2021-06-23 13:05:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|7985
1624453800000|2021-06-23 13:10:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|2832
1624454100000|2021-06-23 13:15:00|13227.8|13223.8|13226.2|13222.2|13229.3|13225.3|13224.7|13220.7|6585
1624454400000|2021-06-23 13:20:00|13224.7|13220.7|13229.3|13225.3|13230.9|13226.9|13224.7|13220.7|3031
1624454700000|2021-06-23 13:25:00|13230.9|13226.9|13227.8|13223.8|13230.9|13226.9|13226.2|13222.2|5029
1624455000000|2021-06-23 13:30:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|8166
1624455300000|2021-06-23 13:35:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|4964
1624455600000|2021-06-23 13:40:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|5032
1624455900000|2021-06-23 13:45:00|13224.7|13220.7|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|10339
1624456200000|2021-06-23 13:50:00|13224.7|13220.7|13230.9|13226.9|13230.9|13226.9|13224.7|13220.7|3405
1624456500000|2021-06-23 13:55:00|13229.3|13225.3|13235.6|13231.6|13235.6|13231.6|13229.3|13225.3|9693
1624456800000|2021-06-23 14:00:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13234|13230|7941
1624457100000|2021-06-23 14:05:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|6372
1624457400000|2021-06-23 14:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1601
1624457700000|2021-06-23 14:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|9311
1624458000000|2021-06-23 14:20:00|13234|13230|13234|13230|13237.2|13233.2|13232.5|13228.5|7959
1624458300000|2021-06-23 14:25:00|||||||||3699
1624458600000|2021-06-23 14:30:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|11847
1624458900000|2021-06-23 14:35:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|5719
1624459200000|2021-06-23 14:40:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3783
1624459500000|2021-06-23 14:45:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|5819
1624459800000|2021-06-23 14:50:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|3600
1624460100000|2021-06-23 14:55:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|3601
1624460400000|2021-06-23 15:00:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13230.9|13226.9|5185
1624460700000|2021-06-23 15:05:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|6319
1624461000000|2021-06-23 15:10:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|7640
1624461300000|2021-06-23 15:15:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1991
1624461600000|2021-06-23 15:20:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|3590
1624461900000|2021-06-23 15:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1021
1624462200000|2021-06-23 15:30:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2427
1624462500000|2021-06-23 15:35:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1449
1624462800000|2021-06-23 15:40:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4754
1624463100000|2021-06-23 15:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3826
1624463400000|2021-06-23 15:50:00|13226.2|13222.2|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|5541
1624463700000|2021-06-23 15:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2894
1624464000000|2021-06-23 16:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2739
1624464300000|2021-06-23 16:05:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2406
1624464600000|2021-06-23 16:10:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1042
1624464900000|2021-06-23 16:15:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1793
1624465200000|2021-06-23 16:20:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|2798
1624465500000|2021-06-23 16:25:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|2815
1624465800000|2021-06-23 16:30:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1574
1624466100000|2021-06-23 16:35:00|13221.5|13217.5|13220|13216|13223.1|13219.1|13220|13216|8915
1624466400000|2021-06-23 16:40:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13216.8|13212.8|2589
1624466700000|2021-06-23 16:45:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|9620
1624467000000|2021-06-23 16:50:00|13220|13216|13220|13216|13220|13216|13220|13216|1069
1624467300000|2021-06-23 16:55:00|13220.8|13216.8|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|5397
1624467600000|2021-06-23 17:00:00|13220|13216|13220|13216|13221.5|13217.5|13216.8|13212.8|6035
1624467900000|2021-06-23 17:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|3303
1624468200000|2021-06-23 17:10:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|5002
1624468500000|2021-06-23 17:15:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|4156
1624468800000|2021-06-23 17:20:00|13218.4|13214.4|13220|13216|13220|13216|13216.8|13212.8|7506
1624469100000|2021-06-23 17:25:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|200
1624469400000|2021-06-23 17:30:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|5830
1624469700000|2021-06-23 17:35:00|||||||||911
1624470000000|2021-06-23 17:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|585
1624470300000|2021-06-23 17:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|2201
1624470600000|2021-06-23 17:50:00|13219.2|13215.2|13220|13216|13220|13216|13218.4|13214.4|2845
1624470900000|2021-06-23 17:55:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|5488
1624471200000|2021-06-23 18:00:00|||||||||902
1624471500000|2021-06-23 18:05:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|495
1624471800000|2021-06-23 18:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|985
1624472100000|2021-06-23 18:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|3119
1624472400000|2021-06-23 18:20:00|13220|13216|13220|13216|13220|13216|13220|13216|664
1624472700000|2021-06-23 18:25:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|2051
1624473000000|2021-06-23 18:30:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|705
1624473300000|2021-06-23 18:35:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|677
1624473600000|2021-06-23 18:40:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2460
1624473900000|2021-06-23 18:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|3028
1624474200000|2021-06-23 18:50:00|||||||||1317
1624474500000|2021-06-23 18:55:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|3609
1624474800000|2021-06-23 19:00:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1692
1624475100000|2021-06-23 19:05:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2277
1624475400000|2021-06-23 19:10:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|2635
1624475700000|2021-06-23 19:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|811
1624476000000|2021-06-23 19:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1902
1624476300000|2021-06-23 19:25:00|13220|13216|13218.4|13214.4|13220|13216|13216.8|13212.8|2609
1624476600000|2021-06-23 19:30:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|2675
1624476900000|2021-06-23 19:35:00|||||||||1338
1624477200000|2021-06-23 19:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|840
1624477500000|2021-06-23 19:45:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|2127
1624477800000|2021-06-23 19:50:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1285
1624478100000|2021-06-23 19:55:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|3625
1624478400000|2021-06-23 20:00:00|13216.8|13212.8|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|2524
1624478700000|2021-06-23 20:05:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2108
1624479000000|2021-06-23 20:10:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1595
1624479300000|2021-06-23 20:15:00|13213.7|13209.7|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|607
1624479600000|2021-06-23 20:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|1754
1624479900000|2021-06-23 20:25:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2422
1624480200000|2021-06-23 20:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1585
1624480500000|2021-06-23 20:35:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|705
1624480800000|2021-06-23 20:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1074
1624481100000|2021-06-23 20:45:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|615
1624481400000|2021-06-23 20:50:00|||||||||1436
1624481700000|2021-06-23 20:55:00|||||||||1960
1624485600000|2021-06-23 22:00:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|687
1624485900000|2021-06-23 22:05:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|177
1624486200000|2021-06-23 22:10:00|||||||||4
1624486500000|2021-06-23 22:15:00|||||||||28
1624486800000|2021-06-23 22:20:00|||||||||1
1624487100000|2021-06-23 22:25:00|||||||||500
1624487400000|2021-06-23 22:30:00|13220|13216|13220|13216|13220|13216|13220|13216|337
1624487700000|2021-06-23 22:35:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1142
1624488000000|2021-06-23 22:40:00|||||||||69
1624488300000|2021-06-23 22:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|314
1624488600000|2021-06-23 22:50:00|||||||||114
1624488900000|2021-06-23 22:55:00|||||||||268
1624489200000|2021-06-23 23:00:00|||||||||101
1624489500000|2021-06-23 23:05:00|13220|13216|13220|13216|13220|13216|13220|13216|146
1624489800000|2021-06-23 23:10:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|118
1624490100000|2021-06-23 23:15:00|||||||||61
1624490400000|2021-06-23 23:20:00|||||||||80
1624490700000|2021-06-23 23:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|277
1624491000000|2021-06-23 23:30:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|352
1624491300000|2021-06-23 23:35:00|||||||||549
1624491600000|2021-06-23 23:40:00|||||||||645
1624491900000|2021-06-23 23:45:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|241
1624492200000|2021-06-23 23:50:00|13220|13216|13220|13216|13220|13216|13220|13216|36
1624492500000|2021-06-23 23:55:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1642
1624492800000|2021-06-24 00:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|547
1624493100000|2021-06-24 00:05:00|||||||||15
1624493400000|2021-06-24 00:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|32
1624493700000|2021-06-24 00:15:00|||||||||264
1624494000000|2021-06-24 00:20:00|||||||||169
1624494300000|2021-06-24 00:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|387
1624494600000|2021-06-24 00:30:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|462
1624494900000|2021-06-24 00:35:00|||||||||124
1624495200000|2021-06-24 00:40:00|||||||||71
1624495500000|2021-06-24 00:45:00|||||||||67
1624495800000|2021-06-24 00:50:00|||||||||58
1624496100000|2021-06-24 00:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|100
1624496400000|2021-06-24 01:00:00|||||||||23
1624496700000|2021-06-24 01:05:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|755
1624497000000|2021-06-24 01:10:00|||||||||82
1624497300000|2021-06-24 01:15:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|465
1624497600000|2021-06-24 01:20:00|13220|13216|13220|13216|13220|13216|13220|13216|105
1624497900000|2021-06-24 01:25:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|760
1624498200000|2021-06-24 01:30:00|||||||||69
1624498500000|2021-06-24 01:35:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|856
1624498800000|2021-06-24 01:40:00|||||||||12
1624499100000|2021-06-24 01:45:00|||||||||142
1624499400000|2021-06-24 01:50:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|543
1624499700000|2021-06-24 01:55:00|||||||||38
1624500000000|2021-06-24 02:00:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|812
1624500300000|2021-06-24 02:05:00|13220|13216|13220|13216|13220|13216|13220|13216|95
1624500600000|2021-06-24 02:10:00|||||||||334
1624500900000|2021-06-24 02:15:00|13219.2|13215.2|13218.4|13214.4|13220|13216|13218.4|13214.4|321
1624501200000|2021-06-24 02:20:00|||||||||919
1624501500000|2021-06-24 02:25:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|1703
1624501800000|2021-06-24 02:30:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1825
1624502100000|2021-06-24 02:35:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|1420
1624502400000|2021-06-24 02:40:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|667
1624502700000|2021-06-24 02:45:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|463
1624503000000|2021-06-24 02:50:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|232
1624503300000|2021-06-24 02:55:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|804
1624503600000|2021-06-24 03:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|268
1624503900000|2021-06-24 03:05:00|||||||||190
1624504200000|2021-06-24 03:10:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|531
1624504500000|2021-06-24 03:15:00|||||||||147
1624504800000|2021-06-24 03:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|78
1624505100000|2021-06-24 03:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|36
1624505400000|2021-06-24 03:30:00|||||||||146
1624505700000|2021-06-24 03:35:00|||||||||583
1624506000000|2021-06-24 03:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1418
1624506300000|2021-06-24 03:45:00|||||||||737
1624506600000|2021-06-24 03:50:00|||||||||454
1624506900000|2021-06-24 03:55:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|235
1624507200000|2021-06-24 04:00:00|||||||||4
1624507500000|2021-06-24 04:05:00|||||||||316
1624507800000|2021-06-24 04:10:00|||||||||1548
1624508100000|2021-06-24 04:15:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|876
1624508400000|2021-06-24 04:20:00|||||||||325
1624508700000|2021-06-24 04:25:00|13217.6|13213.6|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|741
1624509000000|2021-06-24 04:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|78
1624509300000|2021-06-24 04:35:00|||||||||4
1624509600000|2021-06-24 04:40:00|||||||||217
1624509900000|2021-06-24 04:45:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|111
1624510200000|2021-06-24 04:50:00|||||||||3
1624510500000|2021-06-24 04:55:00|||||||||107
1624510800000|2021-06-24 05:00:00|||||||||56
1624511100000|2021-06-24 05:05:00|||||||||106
1624511400000|2021-06-24 05:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|61
1624511700000|2021-06-24 05:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|424
1624512000000|2021-06-24 05:20:00|||||||||265
1624512300000|2021-06-24 05:25:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|57
1624512600000|2021-06-24 05:30:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|935
1624512900000|2021-06-24 05:35:00|||||||||3
1624513200000|2021-06-24 05:40:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|330
1624513500000|2021-06-24 05:45:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|387
1624513800000|2021-06-24 05:50:00|||||||||26
1624514100000|2021-06-24 05:55:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|285
1624514400000|2021-06-24 06:00:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|710
1624514700000|2021-06-24 06:05:00|||||||||54
1624515000000|2021-06-24 06:10:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|903
1624515300000|2021-06-24 06:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1030
1624515600000|2021-06-24 06:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1885
1624515900000|2021-06-24 06:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|756
1624516200000|2021-06-24 06:30:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1747
1624516500000|2021-06-24 06:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2789
1624516800000|2021-06-24 06:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|2372
1624517100000|2021-06-24 06:45:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1295
1624517400000|2021-06-24 06:50:00|||||||||127
1624517700000|2021-06-24 06:55:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1600
1624518000000|2021-06-24 07:00:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|599
1624518300000|2021-06-24 07:05:00|13210.6|13206.6|13207.5|13203.5|13212.2|13208.2|13205.9|13201.9|5365
1624518600000|2021-06-24 07:10:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|1276
1624518900000|2021-06-24 07:15:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|3362
1624519200000|2021-06-24 07:20:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|976
1624519500000|2021-06-24 07:25:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|1722
1624519800000|2021-06-24 07:30:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|305
1624520100000|2021-06-24 07:35:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|1426
1624520400000|2021-06-24 07:40:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1326
1624520700000|2021-06-24 07:45:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|702
1624521000000|2021-06-24 07:50:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13207.5|13203.5|2387
1624521300000|2021-06-24 07:55:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1603
1624521600000|2021-06-24 08:00:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|794
1624521900000|2021-06-24 08:05:00|13209|13205|13209|13205|13209|13205|13209|13205|1635
1624522200000|2021-06-24 08:10:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|808
1624522500000|2021-06-24 08:15:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|846
1624522800000|2021-06-24 08:20:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|526
1624523100000|2021-06-24 08:25:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1324
1624523400000|2021-06-24 08:30:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3072
1624523700000|2021-06-24 08:35:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|709
1624524000000|2021-06-24 08:40:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|864
1624524300000|2021-06-24 08:45:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|581
1624524600000|2021-06-24 08:50:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|1540
1624524900000|2021-06-24 08:55:00|13212.2|13208.2|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1667
1624525200000|2021-06-24 09:00:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1218
1624525500000|2021-06-24 09:05:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|661
1624525800000|2021-06-24 09:10:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|311
1624526100000|2021-06-24 09:15:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|612
1624526400000|2021-06-24 09:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1086
1624526700000|2021-06-24 09:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|672
1624527000000|2021-06-24 09:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|248
1624527300000|2021-06-24 09:35:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|312
1624527600000|2021-06-24 09:40:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|513
1624527900000|2021-06-24 09:45:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|297
1624528200000|2021-06-24 09:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|558
1624528500000|2021-06-24 09:55:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|622
1624528800000|2021-06-24 10:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|665
1624529100000|2021-06-24 10:05:00|||||||||198
1624529400000|2021-06-24 10:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|377
1624529700000|2021-06-24 10:15:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1458
1624530000000|2021-06-24 10:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|161
1624530300000|2021-06-24 10:25:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1073
1624530600000|2021-06-24 10:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1335
1624530900000|2021-06-24 10:35:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|607
1624531200000|2021-06-24 10:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|914
1624531500000|2021-06-24 10:45:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|582
1624531800000|2021-06-24 10:50:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|540
1624532100000|2021-06-24 10:55:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|812
1624532400000|2021-06-24 11:00:00|13215.3|13211.3|13218.4|13214.4|13220|13216|13213.7|13209.7|4590
1624532700000|2021-06-24 11:05:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1077
1624533000000|2021-06-24 11:10:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1766
1624533300000|2021-06-24 11:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1212
1624533600000|2021-06-24 11:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1300
1624533900000|2021-06-24 11:25:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1394
1624534200000|2021-06-24 11:30:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|1640
1624534500000|2021-06-24 11:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1122
1624534800000|2021-06-24 11:40:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|2380
1624535100000|2021-06-24 11:45:00|||||||||587
1624535400000|2021-06-24 11:50:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1940
1624535700000|2021-06-24 11:55:00|||||||||561
1624536000000|2021-06-24 12:00:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2427
1624536300000|2021-06-24 12:05:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|2266
1624536600000|2021-06-24 12:10:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|2371
1624536900000|2021-06-24 12:15:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|2920
1624537200000|2021-06-24 12:20:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|5484
1624537500000|2021-06-24 12:25:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|5949
1624537800000|2021-06-24 12:30:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13221.5|13217.5|7048
1624538100000|2021-06-24 12:35:00|13227|13223|13223.1|13219.1|13227.8|13223.8|13223.1|13219.1|7057
1624538400000|2021-06-24 12:40:00|13221.5|13217.5|13221.5|13217.5|13226.2|13222.2|13220|13216|5340
1624538700000|2021-06-24 12:45:00|13220|13216|13220|13216|13223.1|13219.1|13218.4|13214.4|6374
1624539000000|2021-06-24 12:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|3389
1624539300000|2021-06-24 12:55:00|13216.8|13212.8|13215.3|13211.3|13220|13216|13215.3|13211.3|10241
1624539600000|2021-06-24 13:00:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13216.8|13212.8|5710
1624539900000|2021-06-24 13:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|5050
1624540200000|2021-06-24 13:10:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|2924
1624540500000|2021-06-24 13:15:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|2628
1624540800000|2021-06-24 13:20:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|2259
1624541100000|2021-06-24 13:25:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|3825
1624541400000|2021-06-24 13:30:00|13218.4|13214.4|13224.7|13220.7|13226.2|13222.2|13218.4|13214.4|10793
1624541700000|2021-06-24 13:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2945
1624542000000|2021-06-24 13:40:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|6156
1624542300000|2021-06-24 13:45:00|13224.7|13220.7|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|8361
1624542600000|2021-06-24 13:50:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|3837
1624542900000|2021-06-24 13:55:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2437
1624543200000|2021-06-24 14:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|5959
1624543500000|2021-06-24 14:05:00|13229.3|13225.3|13224.7|13220.7|13229.3|13225.3|13223.1|13219.1|7128
1624543800000|2021-06-24 14:10:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|6410
1624544100000|2021-06-24 14:15:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|6617
1624544400000|2021-06-24 14:20:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1844
1624544700000|2021-06-24 14:25:00|13220|13216|13220|13216|13220|13216|13220|13216|2306
1624545000000|2021-06-24 14:30:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|6060
1624545300000|2021-06-24 14:35:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13220|13216|2975
1624545600000|2021-06-24 14:40:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|4210
1624545900000|2021-06-24 14:45:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13220|13216|6162
1624546200000|2021-06-24 14:50:00|13220|13216|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|4944
1624546500000|2021-06-24 14:55:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|4997
1624546800000|2021-06-24 15:00:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|1004
1624547100000|2021-06-24 15:05:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1549
1624547400000|2021-06-24 15:10:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|908
1624547700000|2021-06-24 15:15:00|||||||||3127
1624548000000|2021-06-24 15:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2269
1624548300000|2021-06-24 15:25:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|4967
1624548600000|2021-06-24 15:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3124
1624548900000|2021-06-24 15:35:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|668
1624549200000|2021-06-24 15:40:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2001
1624549500000|2021-06-24 15:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1454
1624549800000|2021-06-24 15:50:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3047
1624550100000|2021-06-24 15:55:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|5434
1624550400000|2021-06-24 16:00:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|2403
1624550700000|2021-06-24 16:05:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1345
1624551000000|2021-06-24 16:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|770
1624551300000|2021-06-24 16:15:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1576
1624551600000|2021-06-24 16:20:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1115
1624551900000|2021-06-24 16:25:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|3920
1624552200000|2021-06-24 16:30:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|3460
1624552500000|2021-06-24 16:35:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|6997
1624552800000|2021-06-24 16:40:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|5365
1624553100000|2021-06-24 16:45:00|13215.3|13211.3|13213.7|13209.7|13216.8|13212.8|13212.2|13208.2|6325
1624553400000|2021-06-24 16:50:00|||||||||3111
1624553700000|2021-06-24 16:55:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|8749
1624554000000|2021-06-24 17:00:00|13212.2|13208.2|13218.4|13214.4|13218.4|13214.4|13210.6|13206.6|12438
1624554300000|2021-06-24 17:05:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|5317
1624554600000|2021-06-24 17:10:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|472
1624554900000|2021-06-24 17:15:00|||||||||1298
1624555200000|2021-06-24 17:20:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|1152
1624555500000|2021-06-24 17:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|1908
1624555800000|2021-06-24 17:30:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1688
1624556100000|2021-06-24 17:35:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|575
1624556400000|2021-06-24 17:40:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1768
1624556700000|2021-06-24 17:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1046
1624557000000|2021-06-24 17:50:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1253
1624557300000|2021-06-24 17:55:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|1336
1624557600000|2021-06-24 18:00:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2695
1624557900000|2021-06-24 18:05:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|3283
1624558200000|2021-06-24 18:10:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|4514
1624558500000|2021-06-24 18:15:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|4852
1624558800000|2021-06-24 18:20:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1105
1624559100000|2021-06-24 18:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|6510
1624559400000|2021-06-24 18:30:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|4921
1624559700000|2021-06-24 18:35:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|2350
1624560000000|2021-06-24 18:40:00|||||||||1369
1624560300000|2021-06-24 18:45:00|||||||||304
1624560600000|2021-06-24 18:50:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|2661
1624560900000|2021-06-24 18:55:00|13220|13216|13220|13216|13221.5|13217.5|13218.4|13214.4|5293
1624561200000|2021-06-24 19:00:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|5017
1624561500000|2021-06-24 19:05:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|3631
1624561800000|2021-06-24 19:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|3457
1624562100000|2021-06-24 19:15:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|5406
1624562400000|2021-06-24 19:20:00|||||||||1097
1624562700000|2021-06-24 19:25:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1105
1624563000000|2021-06-24 19:30:00|||||||||931
1624563300000|2021-06-24 19:35:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1328
1624563600000|2021-06-24 19:40:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2456
1624563900000|2021-06-24 19:45:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|336
1624564200000|2021-06-24 19:50:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|1879
1624564500000|2021-06-24 19:55:00|13218.4|13214.4|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|2793
1624564800000|2021-06-24 20:00:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|3965
1624565100000|2021-06-24 20:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|746
1624565400000|2021-06-24 20:10:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|988
1624565700000|2021-06-24 20:15:00|||||||||3156
1624566000000|2021-06-24 20:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|326
1624566300000|2021-06-24 20:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|640
1624566600000|2021-06-24 20:30:00|||||||||145
1624566900000|2021-06-24 20:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|1668
1624567200000|2021-06-24 20:40:00|13209|13205|13209|13205|13209|13205|13209|13205|1426
1624567500000|2021-06-24 20:45:00|||||||||1166
1624567800000|2021-06-24 20:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|485
1624568100000|2021-06-24 20:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|861
1624572000000|2021-06-24 22:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|502
1624572300000|2021-06-24 22:05:00|||||||||179
1624572600000|2021-06-24 22:10:00|||||||||151
1624573200000|2021-06-24 22:20:00|||||||||28
1624573500000|2021-06-24 22:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|451
1624573800000|2021-06-24 22:30:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|170
1624574100000|2021-06-24 22:35:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|603
1624574400000|2021-06-24 22:40:00|||||||||82
1624574700000|2021-06-24 22:45:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|163
1624575000000|2021-06-24 22:50:00|||||||||16
1624575300000|2021-06-24 22:55:00|||||||||17
1624575600000|2021-06-24 23:00:00|||||||||358
1624575900000|2021-06-24 23:05:00|||||||||24
1624576200000|2021-06-24 23:10:00|||||||||11
1624576500000|2021-06-24 23:15:00|||||||||14
1624576800000|2021-06-24 23:20:00|||||||||271
1624577100000|2021-06-24 23:25:00|||||||||117
1624577400000|2021-06-24 23:30:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|178
1624577700000|2021-06-24 23:35:00|||||||||6
1624578000000|2021-06-24 23:40:00|||||||||42
1624578300000|2021-06-24 23:45:00|||||||||811
1624578600000|2021-06-24 23:50:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|671
1624578900000|2021-06-24 23:55:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|216
1624579200000|2021-06-25 00:00:00|||||||||24
1624579500000|2021-06-25 00:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|208
1624579800000|2021-06-25 00:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1204
1624580100000|2021-06-25 00:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1016
1624580400000|2021-06-25 00:20:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1152
1624580700000|2021-06-25 00:25:00|||||||||28
1624581000000|2021-06-25 00:30:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|663
1624581300000|2021-06-25 00:35:00|||||||||404
1624581600000|2021-06-25 00:40:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|217
1624581900000|2021-06-25 00:45:00|||||||||632
1624582200000|2021-06-25 00:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|419
1624582500000|2021-06-25 00:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|104
1624582800000|2021-06-25 01:00:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|406
1624583100000|2021-06-25 01:05:00|||||||||136
1624583400000|2021-06-25 01:10:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|638
1624583700000|2021-06-25 01:15:00|||||||||278
1624584000000|2021-06-25 01:20:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|928
1624584300000|2021-06-25 01:25:00|||||||||88
1624584600000|2021-06-25 01:30:00|13209|13205|13209|13205|13209|13205|13209|13205|101
1624584900000|2021-06-25 01:35:00|||||||||36
1624585200000|2021-06-25 01:40:00|||||||||120
1624585500000|2021-06-25 01:45:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|31
1624585800000|2021-06-25 01:50:00|||||||||21
1624586100000|2021-06-25 01:55:00|||||||||75
1624586400000|2021-06-25 02:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|446
1624586700000|2021-06-25 02:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|979
1624587000000|2021-06-25 02:10:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|373
1624587300000|2021-06-25 02:15:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|167
1624587600000|2021-06-25 02:20:00|||||||||208
1624587900000|2021-06-25 02:25:00|||||||||15
1624588200000|2021-06-25 02:30:00|||||||||56
1624588500000|2021-06-25 02:35:00|||||||||127
1624588800000|2021-06-25 02:40:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|636
1624589100000|2021-06-25 02:45:00|||||||||723
1624589400000|2021-06-25 02:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|436
1624589700000|2021-06-25 02:55:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|339
1624590000000|2021-06-25 03:00:00|||||||||19
1624590300000|2021-06-25 03:05:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|166
1624590600000|2021-06-25 03:10:00|||||||||606
1624590900000|2021-06-25 03:15:00|||||||||9
1624591200000|2021-06-25 03:20:00|||||||||115
1624591500000|2021-06-25 03:25:00|||||||||9
1624591800000|2021-06-25 03:30:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|125
1624592100000|2021-06-25 03:35:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|281
1624592400000|2021-06-25 03:40:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|174
1624592700000|2021-06-25 03:45:00|||||||||8
1624593000000|2021-06-25 03:50:00|||||||||172
1624593300000|2021-06-25 03:55:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|124
1624593600000|2021-06-25 04:00:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|315
1624593900000|2021-06-25 04:05:00|||||||||6
1624594200000|2021-06-25 04:10:00|||||||||292
1624594500000|2021-06-25 04:15:00|||||||||89
1624594800000|2021-06-25 04:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1689
1624595100000|2021-06-25 04:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|379
1624595400000|2021-06-25 04:30:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|174
1624595700000|2021-06-25 04:35:00|||||||||51
1624596000000|2021-06-25 04:40:00|||||||||7
1624596300000|2021-06-25 04:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|422
1624596600000|2021-06-25 04:50:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|215
1624596900000|2021-06-25 04:55:00|||||||||10
1624597200000|2021-06-25 05:00:00|13209|13205|13209|13205|13210.6|13206.6|13207.5|13203.5|1029
1624597500000|2021-06-25 05:05:00|||||||||28
1624597800000|2021-06-25 05:10:00|||||||||9
1624598100000|2021-06-25 05:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|275
1624598400000|2021-06-25 05:20:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|301
1624598700000|2021-06-25 05:25:00|13213.7|13209.7|13216.8|13212.8|13216.8|13212.8|13212.2|13208.2|1943
1624599000000|2021-06-25 05:30:00|||||||||195
1624599300000|2021-06-25 05:35:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1230
1624599600000|2021-06-25 05:40:00|||||||||63
1624599900000|2021-06-25 05:45:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|372
1624600200000|2021-06-25 05:50:00|||||||||72
1624600500000|2021-06-25 05:55:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|906
1624600800000|2021-06-25 06:00:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1427
1624601100000|2021-06-25 06:05:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|877
1624601400000|2021-06-25 06:10:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|478
1624601700000|2021-06-25 06:15:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|337
1624602000000|2021-06-25 06:20:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|135
1624602300000|2021-06-25 06:25:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|683
1624602600000|2021-06-25 06:30:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|1548
1624602900000|2021-06-25 06:35:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|335
1624603200000|2021-06-25 06:40:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|2589
1624603500000|2021-06-25 06:45:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1376
1624603800000|2021-06-25 06:50:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13216.8|13212.8|905
1624604100000|2021-06-25 06:55:00|13218.4|13214.4|13220|13216|13220|13216|13216.8|13212.8|920
1624604400000|2021-06-25 07:00:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13218.4|13214.4|2828
1624604700000|2021-06-25 07:05:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|1506
1624605000000|2021-06-25 07:10:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|1814
1624605300000|2021-06-25 07:15:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1473
1624605600000|2021-06-25 07:20:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|727
1624605900000|2021-06-25 07:25:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1176
1624606200000|2021-06-25 07:30:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|469
1624606500000|2021-06-25 07:35:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1805
1624606800000|2021-06-25 07:40:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|253
1624607100000|2021-06-25 07:45:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|672
1624607400000|2021-06-25 07:50:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|310
1624607700000|2021-06-25 07:55:00|||||||||404
1624608000000|2021-06-25 08:00:00|13218.4|13214.4|13220|13216|13220|13216|13216.8|13212.8|1222
1624608300000|2021-06-25 08:05:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|334
1624608600000|2021-06-25 08:10:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|926
1624608900000|2021-06-25 08:15:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1201
1624609200000|2021-06-25 08:20:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|1655
1624609500000|2021-06-25 08:25:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1243
1624609800000|2021-06-25 08:30:00|13219.2|13215.2|13218.4|13214.4|13220|13216|13218.4|13214.4|818
1624610100000|2021-06-25 08:35:00|||||||||1992
1624610400000|2021-06-25 08:40:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|308
1624610700000|2021-06-25 08:45:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|822
1624611000000|2021-06-25 08:50:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|443
1624611300000|2021-06-25 08:55:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|390
1624611600000|2021-06-25 09:00:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|716
1624611900000|2021-06-25 09:05:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1315
1624612200000|2021-06-25 09:10:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|410
1624612500000|2021-06-25 09:15:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|589
1624612800000|2021-06-25 09:20:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1314
1624613100000|2021-06-25 09:25:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|2497
1624613400000|2021-06-25 09:30:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|4618
1624613700000|2021-06-25 09:35:00|||||||||768
1624614000000|2021-06-25 09:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|1153
1624614300000|2021-06-25 09:45:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|1301
1624614600000|2021-06-25 09:50:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|3098
1624614900000|2021-06-25 09:55:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|2240
1624615200000|2021-06-25 10:00:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1154
1624615500000|2021-06-25 10:05:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|374
1624615800000|2021-06-25 10:10:00|13215.3|13211.3|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|1562
1624616100000|2021-06-25 10:15:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|732
1624616400000|2021-06-25 10:20:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|2568
1624616700000|2021-06-25 10:25:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|1787
1624617000000|2021-06-25 10:30:00|13209|13205|13209|13205|13210.6|13206.6|13209|13205|1206
1624617300000|2021-06-25 10:35:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|252
1624617600000|2021-06-25 10:40:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|469
1624617900000|2021-06-25 10:45:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|200
1624618200000|2021-06-25 10:50:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|330
1624618500000|2021-06-25 10:55:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|271
1624618800000|2021-06-25 11:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|525
1624619100000|2021-06-25 11:05:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|634
1624619400000|2021-06-25 11:10:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1098
1624619700000|2021-06-25 11:15:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|621
1624620000000|2021-06-25 11:20:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|512
1624620300000|2021-06-25 11:25:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|172
1624620600000|2021-06-25 11:30:00|||||||||166
1624620900000|2021-06-25 11:35:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|979
1624621200000|2021-06-25 11:40:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|840
1624621500000|2021-06-25 11:45:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|452
1624621800000|2021-06-25 11:50:00|||||||||112
1624622100000|2021-06-25 11:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1189
1624622400000|2021-06-25 12:00:00|13215.3|13211.3|13215.3|13211.3|13220|13216|13215.3|13211.3|3152
1624622700000|2021-06-25 12:05:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|3187
1624623000000|2021-06-25 12:10:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|1263
1624623300000|2021-06-25 12:15:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|3987
1624623600000|2021-06-25 12:20:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|2874
1624623900000|2021-06-25 12:25:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|2363
1624624200000|2021-06-25 12:30:00|13215.3|13211.3|13224.7|13220.7|13226.2|13222.2|13215.3|13211.3|11644
1624624500000|2021-06-25 12:35:00|13226.2|13222.2|13223.1|13219.1|13227.8|13223.8|13223.1|13219.1|3974
1624624800000|2021-06-25 12:40:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13220|13216|3037
1624625100000|2021-06-25 12:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2259
1624625400000|2021-06-25 12:50:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|3020
1624625700000|2021-06-25 12:55:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2222
1624626000000|2021-06-25 13:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|4277
1624626300000|2021-06-25 13:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1271
1624626600000|2021-06-25 13:10:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|2745
1624626900000|2021-06-25 13:15:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|2476
1624627200000|2021-06-25 13:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1048
1624627500000|2021-06-25 13:25:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1178
1624627800000|2021-06-25 13:30:00|13226.2|13222.2|13221.5|13217.5|13226.2|13222.2|13221.5|13217.5|6014
1624628100000|2021-06-25 13:35:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|1868
1624628400000|2021-06-25 13:40:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13220|13216|4708
1624628700000|2021-06-25 13:45:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|2543
1624629000000|2021-06-25 13:50:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|7185
1624629300000|2021-06-25 13:55:00|13213.7|13209.7|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|4882
1624629600000|2021-06-25 14:00:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|4230
1624629900000|2021-06-25 14:05:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|1533
1624630200000|2021-06-25 14:10:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|3798
1624630500000|2021-06-25 14:15:00|13210.6|13206.6|13210.6|13206.6|13210.6|13206.6|13209|13205|2986
1624630800000|2021-06-25 14:20:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|1748
1624631100000|2021-06-25 14:25:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13209|13205|2953
1624631400000|2021-06-25 14:30:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|10047
1624631700000|2021-06-25 14:35:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3112
1624632000000|2021-06-25 14:40:00|13207.5|13203.5|13209|13205|13209|13205|13207.5|13203.5|4645
1624632300000|2021-06-25 14:45:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|7557
1624632600000|2021-06-25 14:50:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|4892
1624632900000|2021-06-25 14:55:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13196.5|13192.5|9986
1624633200000|2021-06-25 15:00:00|13198.1|13194.1|13191.8|13187.8|13198.1|13194.1|13188.7|13184.7|12502
1624633500000|2021-06-25 15:05:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13190.3|13186.3|7268
1624633800000|2021-06-25 15:10:00|13191.8|13187.8|13193.4|13189.4|13195|13191|13191.8|13187.8|5557
1624634100000|2021-06-25 15:15:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|3774
1624634400000|2021-06-25 15:20:00|13193.4|13189.4|13198.1|13194.1|13199.7|13195.7|13193.4|13189.4|6659
1624634700000|2021-06-25 15:25:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3155
1624635000000|2021-06-25 15:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13195|13191|4838
1624635300000|2021-06-25 15:35:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|2873
1624635600000|2021-06-25 15:40:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|2434
1624635900000|2021-06-25 15:45:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|6892
1624636200000|2021-06-25 15:50:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|2291
1624636500000|2021-06-25 15:55:00|||||||||1029
1624636800000|2021-06-25 16:00:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|6816
1624637100000|2021-06-25 16:05:00|||||||||1554
1624637400000|2021-06-25 16:10:00|13193.4|13189.4|13195|13191|13196.5|13192.5|13193.4|13189.4|6004
1624637700000|2021-06-25 16:15:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|3786
1624638000000|2021-06-25 16:20:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|4146
1624638300000|2021-06-25 16:25:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1145
1624638600000|2021-06-25 16:30:00|13195|13191|13195|13191|13195|13191|13195|13191|827
1624638900000|2021-06-25 16:35:00|||||||||860
1624639200000|2021-06-25 16:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|2130
1624639500000|2021-06-25 16:45:00|||||||||877
1624639800000|2021-06-25 16:50:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1805
1624640100000|2021-06-25 16:55:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|730
1624640400000|2021-06-25 17:00:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|2395
1624640700000|2021-06-25 17:05:00|13188.7|13184.7|13187.2|13183.2|13190.3|13186.3|13187.2|13183.2|7023
1624641000000|2021-06-25 17:10:00|13185.6|13181.6|13184|13180|13187.2|13183.2|13184|13180|2684
1624641300000|2021-06-25 17:15:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2820
1624641600000|2021-06-25 17:20:00|13184|13180|13184|13180|13184|13180|13184|13180|3778
1624641900000|2021-06-25 17:25:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|2897
1624642200000|2021-06-25 17:30:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2999
1624642500000|2021-06-25 17:35:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2179
1624642800000|2021-06-25 17:40:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|1983
1624643100000|2021-06-25 17:45:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|3609
1624643400000|2021-06-25 17:50:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|1736
1624643700000|2021-06-25 17:55:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|4455
1624644000000|2021-06-25 18:00:00|13180.9|13176.9|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|4256
1624644300000|2021-06-25 18:05:00|13184|13180|13184|13180|13185.6|13181.6|13184|13180|6121
1624644600000|2021-06-25 18:10:00|||||||||981
1624644900000|2021-06-25 18:15:00|||||||||2853
1624645200000|2021-06-25 18:20:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13184|13180|1436
1624645500000|2021-06-25 18:25:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2773
1624645800000|2021-06-25 18:30:00|13182.5|13178.5|13184|13180|13184|13180|13182.5|13178.5|2172
1624646100000|2021-06-25 18:35:00|13185.6|13181.6|13185.6|13181.6|13185.6|13181.6|13184|13180|2692
1624646400000|2021-06-25 18:40:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|2992
1624646700000|2021-06-25 18:45:00|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|13188.7|13184.7|812
1624647000000|2021-06-25 18:50:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13187.2|13183.2|4450
1624647300000|2021-06-25 18:55:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13188.7|13184.7|3469
1624647600000|2021-06-25 19:00:00|13190.3|13186.3|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|8160
1624647900000|2021-06-25 19:05:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|5235
1624648200000|2021-06-25 19:10:00|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|13190.3|13186.3|2021
1624648500000|2021-06-25 19:15:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4993
1624648800000|2021-06-25 19:20:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1521
1624649100000|2021-06-25 19:25:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13190.3|13186.3|897
1624649400000|2021-06-25 19:30:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13190.3|13186.3|931
1624649700000|2021-06-25 19:35:00|||||||||2079
1624650000000|2021-06-25 19:40:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|1780
1624650300000|2021-06-25 19:45:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|1562
1624650600000|2021-06-25 19:50:00|||||||||455
1624650900000|2021-06-25 19:55:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1320
1624651200000|2021-06-25 20:00:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|4077
1624651500000|2021-06-25 20:05:00|||||||||1086
1624651800000|2021-06-25 20:10:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|1451
1624652100000|2021-06-25 20:15:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1497
1624652400000|2021-06-25 20:20:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1166
1624652700000|2021-06-25 20:25:00|||||||||584
1624653000000|2021-06-25 20:30:00|||||||||1148
1624653300000|2021-06-25 20:35:00|||||||||519
1624653600000|2021-06-25 20:40:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|4610
1624653900000|2021-06-25 20:45:00|13196.5|13192.5|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|3396
1624654200000|2021-06-25 20:50:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|5347
1624654500000|2021-06-25 20:55:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3151
1624831200000|2021-06-27 22:00:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|775
1624831500000|2021-06-27 22:05:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|399
1624831800000|2021-06-27 22:10:00|13195|13191|13195|13191|13195|13191|13195|13191|92
1624832100000|2021-06-27 22:15:00|||||||||13
1624832400000|2021-06-27 22:20:00|||||||||197
1624832700000|2021-06-27 22:25:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|28
1624833000000|2021-06-27 22:30:00|||||||||844
1624833300000|2021-06-27 22:35:00|||||||||47
1624833600000|2021-06-27 22:40:00|||||||||29
1624833900000|2021-06-27 22:45:00|||||||||128
1624834200000|2021-06-27 22:50:00|||||||||167
1624834500000|2021-06-27 22:55:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1300
1624834800000|2021-06-27 23:00:00|||||||||42
1624835100000|2021-06-27 23:05:00|||||||||285
1624835400000|2021-06-27 23:10:00|13195|13191|13195|13191|13195|13191|13193.4|13189.4|475
1624835700000|2021-06-27 23:15:00|||||||||89
1624836000000|2021-06-27 23:20:00|||||||||548
1624836300000|2021-06-27 23:25:00|||||||||229
1624836600000|2021-06-27 23:30:00|||||||||48
1624836900000|2021-06-27 23:35:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|715
1624837200000|2021-06-27 23:40:00|||||||||388
1624837500000|2021-06-27 23:45:00|13195.8|13191.8|13195|13191|13196.5|13192.5|13195|13191|1061
1624837800000|2021-06-27 23:50:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|196
1624838100000|2021-06-27 23:55:00|||||||||13
1624838400000|2021-06-28 00:00:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|611
1624838700000|2021-06-28 00:05:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|1174
1624839000000|2021-06-28 00:10:00|13195|13191|13195|13191|13195|13191|13195|13191|131
1624839300000|2021-06-28 00:15:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|647
1624839600000|2021-06-28 00:20:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|312
1624839900000|2021-06-28 00:25:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|277
1624840200000|2021-06-28 00:30:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|204
1624840500000|2021-06-28 00:35:00|||||||||84
1624840800000|2021-06-28 00:40:00|||||||||19
1624841100000|2021-06-28 00:45:00|||||||||19
1624841400000|2021-06-28 00:50:00|||||||||53
1624841700000|2021-06-28 00:55:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|887
1624842000000|2021-06-28 01:00:00|13195|13191|13195|13191|13195|13191|13195|13191|95
1624842300000|2021-06-28 01:05:00|||||||||3
1624842600000|2021-06-28 01:10:00|||||||||117
1624842900000|2021-06-28 01:15:00|||||||||117
1624843200000|2021-06-28 01:20:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|1396
1624843500000|2021-06-28 01:25:00|||||||||44
1624843800000|2021-06-28 01:30:00|||||||||132
1624844100000|2021-06-28 01:35:00|||||||||359
1624844400000|2021-06-28 01:40:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|536
1624844700000|2021-06-28 01:45:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|330
1624845000000|2021-06-28 01:50:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|42
1624845300000|2021-06-28 01:55:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|42
1624845600000|2021-06-28 02:00:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|451
1624845900000|2021-06-28 02:05:00|||||||||1
1624846200000|2021-06-28 02:10:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|64
1624846500000|2021-06-28 02:15:00|||||||||13
1624846800000|2021-06-28 02:20:00|||||||||339
1624847100000|2021-06-28 02:25:00|||||||||88
1624847400000|2021-06-28 02:30:00|||||||||15
1624847700000|2021-06-28 02:35:00|||||||||22
1624848000000|2021-06-28 02:40:00|||||||||123
1624848300000|2021-06-28 02:45:00|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|13191.8|13187.8|64
1624848600000|2021-06-28 02:50:00|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|13193.4|13189.4|332
1624848900000|2021-06-28 02:55:00|||||||||394
1624849200000|2021-06-28 03:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|858
1624849500000|2021-06-28 03:05:00|13195|13191|13195|13191|13195|13191|13195|13191|393
1624849800000|2021-06-28 03:10:00|||||||||107
1624850100000|2021-06-28 03:15:00|||||||||168
1624850400000|2021-06-28 03:20:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|1846
1624850700000|2021-06-28 03:25:00|||||||||61
1624851000000|2021-06-28 03:30:00|||||||||24
1624851300000|2021-06-28 03:35:00|||||||||3
1624851600000|2021-06-28 03:40:00|||||||||514
1624851900000|2021-06-28 03:45:00|||||||||204
1624852200000|2021-06-28 03:50:00|||||||||2
1624852500000|2021-06-28 03:55:00|||||||||52
1624852800000|2021-06-28 04:00:00|||||||||123
1624853100000|2021-06-28 04:05:00|||||||||3
1624853400000|2021-06-28 04:10:00|||||||||12
1624853700000|2021-06-28 04:15:00|||||||||8
1624854000000|2021-06-28 04:20:00|||||||||20
1624854300000|2021-06-28 04:25:00|||||||||1
1624854600000|2021-06-28 04:30:00|||||||||180
1624854900000|2021-06-28 04:35:00|||||||||17
1624855200000|2021-06-28 04:40:00|||||||||36
1624855500000|2021-06-28 04:45:00|||||||||169
1624855800000|2021-06-28 04:50:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|744
1624856100000|2021-06-28 04:55:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|1140
1624856400000|2021-06-28 05:00:00|||||||||82
1624856700000|2021-06-28 05:05:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|672
1624857000000|2021-06-28 05:10:00|||||||||713
1624857300000|2021-06-28 05:15:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|33
1624857600000|2021-06-28 05:20:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|918
1624857900000|2021-06-28 05:25:00|||||||||1007
1624858200000|2021-06-28 05:30:00|||||||||435
1624858500000|2021-06-28 05:35:00|13195|13191|13195|13191|13195|13191|13195|13191|521
1624858800000|2021-06-28 05:40:00|13193.4|13189.4|13195|13191|13195|13191|13193.4|13189.4|726
1624859100000|2021-06-28 05:45:00|||||||||167
1624859400000|2021-06-28 05:50:00|||||||||25
1624859700000|2021-06-28 05:55:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|971
1624860000000|2021-06-28 06:00:00|13195|13191|13198.1|13194.1|13198.1|13194.1|13195|13191|2473
1624860300000|2021-06-28 06:05:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13195|13191|255
1624860600000|2021-06-28 06:10:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|985
1624860900000|2021-06-28 06:15:00|||||||||192
1624861200000|2021-06-28 06:20:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|306
1624861500000|2021-06-28 06:25:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|768
1624861800000|2021-06-28 06:30:00|13195|13191|13196.5|13192.5|13196.5|13192.5|13195|13191|743
1624862100000|2021-06-28 06:35:00|13198.1|13194.1|13198.1|13194.1|13198.1|13194.1|13196.5|13192.5|679
1624862400000|2021-06-28 06:40:00|||||||||554
1624862700000|2021-06-28 06:45:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|2879
1624863000000|2021-06-28 06:50:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|799
1624863300000|2021-06-28 06:55:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13198.1|13194.1|1376
1624863600000|2021-06-28 07:00:00|13196.5|13192.5|13199.7|13195.7|13201.2|13197.2|13195|13191|1653
1624863900000|2021-06-28 07:05:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|624
1624864200000|2021-06-28 07:10:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|605
1624864500000|2021-06-28 07:15:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1067
1624864800000|2021-06-28 07:20:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1172
1624865100000|2021-06-28 07:25:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|875
1624865400000|2021-06-28 07:30:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|6258
1624865700000|2021-06-28 07:35:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2698
1624866000000|2021-06-28 07:40:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|2264
1624866300000|2021-06-28 07:45:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1612
1624866600000|2021-06-28 07:50:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1226
1624866900000|2021-06-28 07:55:00|13202.8|13198.8|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|1065
1624867200000|2021-06-28 08:00:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13202.8|13198.8|700
1624867500000|2021-06-28 08:05:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13201.2|13197.2|1405
1624867800000|2021-06-28 08:10:00|||||||||2048
1624868100000|2021-06-28 08:15:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1222
1624868400000|2021-06-28 08:20:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|195
1624868700000|2021-06-28 08:25:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1278
1624869000000|2021-06-28 08:30:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|359
1624869300000|2021-06-28 08:35:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|1460
1624869600000|2021-06-28 08:40:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1292
1624869900000|2021-06-28 08:45:00|||||||||85
1624870200000|2021-06-28 08:50:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|530
1624870500000|2021-06-28 08:55:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|555
1624870800000|2021-06-28 09:00:00|||||||||395
1624871100000|2021-06-28 09:05:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|648
1624871400000|2021-06-28 09:10:00|||||||||364
1624871700000|2021-06-28 09:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|537
1624872000000|2021-06-28 09:20:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1166
1624872300000|2021-06-28 09:25:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|32
1624872600000|2021-06-28 09:30:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|1102
1624872900000|2021-06-28 09:35:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|125
1624873200000|2021-06-28 09:40:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|302
1624873500000|2021-06-28 09:45:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|1870
1624873800000|2021-06-28 09:50:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1594
1624874100000|2021-06-28 09:55:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|782
1624874400000|2021-06-28 10:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13201.2|13197.2|1242
1624874700000|2021-06-28 10:05:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|1022
1624875000000|2021-06-28 10:10:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|495
1624875300000|2021-06-28 10:15:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|308
1624875600000|2021-06-28 10:20:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|496
1624875900000|2021-06-28 10:25:00|||||||||531
1624876200000|2021-06-28 10:30:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|965
1624876500000|2021-06-28 10:35:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|475
1624876800000|2021-06-28 10:40:00|||||||||255
1624877100000|2021-06-28 10:45:00|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|13204.3|13200.3|627
1624877400000|2021-06-28 10:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13204.3|13200.3|1325
1624877700000|2021-06-28 10:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|3441
1624878000000|2021-06-28 11:00:00|||||||||762
1624878300000|2021-06-28 11:05:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|1023
1624878600000|2021-06-28 11:10:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|1271
1624878900000|2021-06-28 11:15:00|||||||||865
1624879200000|2021-06-28 11:20:00|13208.3|13204.3|13207.5|13203.5|13209|13205|13207.5|13203.5|1843
1624879500000|2021-06-28 11:25:00|||||||||746
1624879800000|2021-06-28 11:30:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|526
1624880100000|2021-06-28 11:35:00|13209|13205|13207.5|13203.5|13209|13205|13207.5|13203.5|537
1624880400000|2021-06-28 11:40:00|13209|13205|13209|13205|13209|13205|13209|13205|742
1624880700000|2021-06-28 11:45:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|591
1624881000000|2021-06-28 11:50:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1289
1624881300000|2021-06-28 11:55:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1860
1624881600000|2021-06-28 12:00:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|1554
1624881900000|2021-06-28 12:05:00|13209|13205|13209|13205|13209|13205|13207.5|13203.5|1956
1624882200000|2021-06-28 12:10:00|13210.6|13206.6|13209|13205|13210.6|13206.6|13209|13205|2765
1624882500000|2021-06-28 12:15:00|13207.5|13203.5|13210.6|13206.6|13210.6|13206.6|13207.5|13203.5|1920
1624882800000|2021-06-28 12:20:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|7081
1624883100000|2021-06-28 12:25:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|5459
1624883400000|2021-06-28 12:30:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13207.5|13203.5|3641
1624883700000|2021-06-28 12:35:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|2472
1624884000000|2021-06-28 12:40:00|13209|13205|13213.7|13209.7|13213.7|13209.7|13209|13205|5799
1624884300000|2021-06-28 12:45:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|6144
1624884600000|2021-06-28 12:50:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|7307
1624884900000|2021-06-28 12:55:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3429
1624885200000|2021-06-28 13:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|6314
1624885500000|2021-06-28 13:05:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13210.6|13206.6|5080
1624885800000|2021-06-28 13:10:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1426
1624886100000|2021-06-28 13:15:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|1857
1624886400000|2021-06-28 13:20:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2829
1624886700000|2021-06-28 13:25:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|3576
1624887000000|2021-06-28 13:30:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|3770
1624887300000|2021-06-28 13:35:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|4729
1624887600000|2021-06-28 13:40:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|2646
1624887900000|2021-06-28 13:45:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|7013
1624888200000|2021-06-28 13:50:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1353
1624888500000|2021-06-28 13:55:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|3812
1624888800000|2021-06-28 14:00:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|4691
1624889100000|2021-06-28 14:05:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|11614
1624889400000|2021-06-28 14:10:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3570
1624889700000|2021-06-28 14:15:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|4411
1624890000000|2021-06-28 14:20:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1988
1624890300000|2021-06-28 14:25:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|7951
1624890600000|2021-06-28 14:30:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|6109
1624890900000|2021-06-28 14:35:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|4196
1624891200000|2021-06-28 14:40:00|||||||||2098
1624891500000|2021-06-28 14:45:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|743
1624891800000|2021-06-28 14:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|3484
1624892100000|2021-06-28 14:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|3071
1624892400000|2021-06-28 15:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|3678
1624892700000|2021-06-28 15:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4619
1624893000000|2021-06-28 15:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1894
1624893300000|2021-06-28 15:15:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2692
1624893600000|2021-06-28 15:20:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|828
1624893900000|2021-06-28 15:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|573
1624894200000|2021-06-28 15:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1280
1624894500000|2021-06-28 15:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3543
1624894800000|2021-06-28 15:40:00|||||||||2545
1624895100000|2021-06-28 15:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1568
1624895400000|2021-06-28 15:50:00|||||||||2077
1624895700000|2021-06-28 15:55:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|5493
1624896000000|2021-06-28 16:00:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2581
1624896300000|2021-06-28 16:05:00|13230.9|13226.9|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|2731
1624896600000|2021-06-28 16:10:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|960
1624896900000|2021-06-28 16:15:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|4492
1624897200000|2021-06-28 16:20:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2124
1624897500000|2021-06-28 16:25:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|8939
1624897800000|2021-06-28 16:30:00|||||||||1752
1624898100000|2021-06-28 16:35:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|939
1624898400000|2021-06-28 16:40:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2481
1624898700000|2021-06-28 16:45:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1940
1624899000000|2021-06-28 16:50:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|3608
1624899300000|2021-06-28 16:55:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1178
1624899600000|2021-06-28 17:00:00|13234|13230|13234|13230|13234|13230|13234|13230|1933
1624899900000|2021-06-28 17:05:00|||||||||3395
1624900200000|2021-06-28 17:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3433
1624900500000|2021-06-28 17:15:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|3124
1624900800000|2021-06-28 17:20:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|2833
1624901100000|2021-06-28 17:25:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1217
1624901400000|2021-06-28 17:30:00|||||||||289
1624901700000|2021-06-28 17:35:00|||||||||257
1624902000000|2021-06-28 17:40:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|488
1624902300000|2021-06-28 17:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1781
1624902600000|2021-06-28 17:50:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|2197
1624902900000|2021-06-28 17:55:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|2275
1624903200000|2021-06-28 18:00:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|3033
1624903500000|2021-06-28 18:05:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2147
1624903800000|2021-06-28 18:10:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1825
1624904100000|2021-06-28 18:15:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1336
1624904400000|2021-06-28 18:20:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|939
1624904700000|2021-06-28 18:25:00|||||||||215
1624905000000|2021-06-28 18:30:00|||||||||672
1624905300000|2021-06-28 18:35:00|||||||||1352
1624905600000|2021-06-28 18:40:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1076
1624905900000|2021-06-28 18:45:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|3629
1624906200000|2021-06-28 18:50:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|3420
1624906500000|2021-06-28 18:55:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|5226
1624906800000|2021-06-28 19:00:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|7907
1624907100000|2021-06-28 19:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1446
1624907400000|2021-06-28 19:10:00|||||||||2405
1624907700000|2021-06-28 19:15:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|987
1624908000000|2021-06-28 19:20:00|||||||||503
1624908300000|2021-06-28 19:25:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1110
1624908600000|2021-06-28 19:30:00|||||||||983
1624908900000|2021-06-28 19:35:00|||||||||538
1624909200000|2021-06-28 19:40:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|2798
1624909500000|2021-06-28 19:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|213
1624909800000|2021-06-28 19:50:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|859
1624910100000|2021-06-28 19:55:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1732
1624910400000|2021-06-28 20:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1392
1624910700000|2021-06-28 20:05:00|||||||||618
1624911000000|2021-06-28 20:10:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|2974
1624911300000|2021-06-28 20:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|876
1624911600000|2021-06-28 20:20:00|||||||||236
1624911900000|2021-06-28 20:25:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1094
1624912200000|2021-06-28 20:30:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|2444
1624912500000|2021-06-28 20:35:00|||||||||276
1624912800000|2021-06-28 20:40:00|||||||||561
1624913100000|2021-06-28 20:45:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2164
1624913400000|2021-06-28 20:50:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2653
1624913700000|2021-06-28 20:55:00|||||||||1298
1624917600000|2021-06-28 22:00:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|372
1624917900000|2021-06-28 22:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|6
1624918200000|2021-06-28 22:10:00|||||||||8
1624918500000|2021-06-28 22:15:00|||||||||11
1624918800000|2021-06-28 22:20:00|||||||||37
1624919100000|2021-06-28 22:25:00|||||||||8
1624919400000|2021-06-28 22:30:00|||||||||79
1624919700000|2021-06-28 22:35:00|||||||||24
1624920000000|2021-06-28 22:40:00|||||||||206
1624920300000|2021-06-28 22:45:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|443
1624920600000|2021-06-28 22:50:00|||||||||39
1624920900000|2021-06-28 22:55:00|||||||||2
1624921200000|2021-06-28 23:00:00|||||||||19
1624921500000|2021-06-28 23:05:00|||||||||128
1624921800000|2021-06-28 23:10:00|||||||||104
1624922100000|2021-06-28 23:15:00|||||||||4
1624922400000|2021-06-28 23:20:00|||||||||1
1624922700000|2021-06-28 23:25:00|||||||||2
1624923000000|2021-06-28 23:30:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|83
1624923300000|2021-06-28 23:35:00|||||||||25
1624923600000|2021-06-28 23:40:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|350
1624923900000|2021-06-28 23:45:00|||||||||101
1624924200000|2021-06-28 23:50:00|||||||||12
1624924500000|2021-06-28 23:55:00|||||||||64
1624924800000|2021-06-29 00:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|884
1624925100000|2021-06-29 00:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|897
1624925400000|2021-06-29 00:10:00|||||||||418
1624925700000|2021-06-29 00:15:00|||||||||322
1624926000000|2021-06-29 00:20:00|||||||||109
1624926300000|2021-06-29 00:25:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|298
1624926600000|2021-06-29 00:30:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|269
1624926900000|2021-06-29 00:35:00|||||||||40
1624927200000|2021-06-29 00:40:00|||||||||56
1624927500000|2021-06-29 00:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|172
1624927800000|2021-06-29 00:50:00|||||||||274
1624928100000|2021-06-29 00:55:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|438
1624928400000|2021-06-29 01:00:00|||||||||11
1624928700000|2021-06-29 01:05:00|||||||||18
1624929000000|2021-06-29 01:10:00|||||||||55
1624929300000|2021-06-29 01:15:00|||||||||147
1624929600000|2021-06-29 01:20:00|||||||||515
1624929900000|2021-06-29 01:25:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|556
1624930200000|2021-06-29 01:30:00|||||||||545
1624930500000|2021-06-29 01:35:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|396
1624930800000|2021-06-29 01:40:00|||||||||308
1624931100000|2021-06-29 01:45:00|||||||||77
1624931400000|2021-06-29 01:50:00|||||||||21
1624931700000|2021-06-29 01:55:00|||||||||132
1624932000000|2021-06-29 02:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|665
1624932300000|2021-06-29 02:05:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|682
1624932600000|2021-06-29 02:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|476
1624932900000|2021-06-29 02:15:00|||||||||37
1624933200000|2021-06-29 02:20:00|||||||||20
1624933500000|2021-06-29 02:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|279
1624933800000|2021-06-29 02:30:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|207
1624934100000|2021-06-29 02:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|405
1624934400000|2021-06-29 02:40:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1841
1624934700000|2021-06-29 02:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|133
1624935000000|2021-06-29 02:50:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|159
1624935300000|2021-06-29 02:55:00|||||||||35
1624935600000|2021-06-29 03:00:00|||||||||12
1624935900000|2021-06-29 03:05:00|||||||||182
1624936200000|2021-06-29 03:10:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|2311
1624936500000|2021-06-29 03:15:00|||||||||863
1624936800000|2021-06-29 03:20:00|||||||||59
1624937100000|2021-06-29 03:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|118
1624937400000|2021-06-29 03:30:00|||||||||86
1624937700000|2021-06-29 03:35:00|||||||||18
1624938000000|2021-06-29 03:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|655
1624938300000|2021-06-29 03:45:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|704
1624938600000|2021-06-29 03:50:00|||||||||59
1624938900000|2021-06-29 03:55:00|||||||||28
1624939200000|2021-06-29 04:00:00|||||||||78
1624939500000|2021-06-29 04:05:00|||||||||113
1624939800000|2021-06-29 04:10:00|||||||||12
1624940100000|2021-06-29 04:15:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|334
1624940400000|2021-06-29 04:20:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|329
1624940700000|2021-06-29 04:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|203
1624941000000|2021-06-29 04:30:00|||||||||4
1624941300000|2021-06-29 04:35:00|||||||||6
1624941600000|2021-06-29 04:40:00|||||||||193
1624941900000|2021-06-29 04:45:00|||||||||47
1624942200000|2021-06-29 04:50:00|||||||||22
1624942500000|2021-06-29 04:55:00|||||||||120
1624942800000|2021-06-29 05:00:00|||||||||23
1624943100000|2021-06-29 05:05:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|317
1624943400000|2021-06-29 05:10:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|1054
1624943700000|2021-06-29 05:15:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|95
1624944000000|2021-06-29 05:20:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|93
1624944300000|2021-06-29 05:25:00|||||||||61
1624944600000|2021-06-29 05:30:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|724
1624944900000|2021-06-29 05:35:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|235
1624945200000|2021-06-29 05:40:00|||||||||174
1624945500000|2021-06-29 05:45:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1233
1624945800000|2021-06-29 05:50:00|||||||||154
1624946100000|2021-06-29 05:55:00|||||||||85
1624946400000|2021-06-29 06:00:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1244
1624946700000|2021-06-29 06:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|425
1624947000000|2021-06-29 06:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1265
1624947300000|2021-06-29 06:15:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13220|13216|2220
1624947600000|2021-06-29 06:20:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|714
1624947900000|2021-06-29 06:25:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|848
1624948200000|2021-06-29 06:30:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1290
1624948500000|2021-06-29 06:35:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13220|13216|877
1624948800000|2021-06-29 06:40:00|13221.5|13217.5|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|545
1624949100000|2021-06-29 06:45:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2169
1624949400000|2021-06-29 06:50:00|||||||||67
1624949700000|2021-06-29 06:55:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|943
1624950000000|2021-06-29 07:00:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13223.1|13219.1|2416
1624950300000|2021-06-29 07:05:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|879
1624950600000|2021-06-29 07:10:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|2059
1624950900000|2021-06-29 07:15:00|||||||||209
1624951200000|2021-06-29 07:20:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|1458
1624951500000|2021-06-29 07:25:00|13220|13216|13220|13216|13220|13216|13220|13216|688
1624951800000|2021-06-29 07:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|490
1624952100000|2021-06-29 07:35:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|3119
1624952400000|2021-06-29 07:40:00|13218.4|13214.4|13216.8|13212.8|13220|13216|13216.8|13212.8|1821
1624952700000|2021-06-29 07:45:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|3505
1624953000000|2021-06-29 07:50:00|13216.8|13212.8|13215.3|13211.3|13218.4|13214.4|13215.3|13211.3|1743
1624953300000|2021-06-29 07:55:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|1284
1624953600000|2021-06-29 08:00:00|13215.3|13211.3|13212.2|13208.2|13216.8|13212.8|13212.2|13208.2|1715
1624953900000|2021-06-29 08:05:00|13212.9|13208.9|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2785
1624954200000|2021-06-29 08:10:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|1325
1624954500000|2021-06-29 08:15:00|13213.7|13209.7|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|943
1624954800000|2021-06-29 08:20:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|790
1624955100000|2021-06-29 08:25:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|970
1624955400000|2021-06-29 08:30:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|1899
1624955700000|2021-06-29 08:35:00|13220|13216|13220|13216|13220|13216|13220|13216|209
1624956000000|2021-06-29 08:40:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|438
1624956300000|2021-06-29 08:45:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|1288
1624956600000|2021-06-29 08:50:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|618
1624956900000|2021-06-29 08:55:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|258
1624957200000|2021-06-29 09:00:00|13220|13216|13220|13216|13221.5|13217.5|13220|13216|717
1624957500000|2021-06-29 09:05:00|13221.5|13217.5|13221.5|13217.5|13221.5|13217.5|13220|13216|1241
1624957800000|2021-06-29 09:10:00|||||||||104
1624958100000|2021-06-29 09:15:00|||||||||242
1624958400000|2021-06-29 09:20:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1228
1624958700000|2021-06-29 09:25:00|||||||||3203
1624959000000|2021-06-29 09:30:00|||||||||698
1624959300000|2021-06-29 09:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|891
1624959600000|2021-06-29 09:40:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1186
1624959900000|2021-06-29 09:45:00|||||||||1632
1624960200000|2021-06-29 09:50:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|410
1624960500000|2021-06-29 09:55:00|||||||||373
1624960800000|2021-06-29 10:00:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2413
1624961100000|2021-06-29 10:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|333
1624961400000|2021-06-29 10:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|572
1624961700000|2021-06-29 10:15:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|441
1624962000000|2021-06-29 10:20:00|||||||||294
1624962300000|2021-06-29 10:25:00|||||||||1442
1624962600000|2021-06-29 10:30:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1406
1624962900000|2021-06-29 10:35:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|1176
1624963200000|2021-06-29 10:40:00|||||||||45
1624963500000|2021-06-29 10:45:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|920
1624963800000|2021-06-29 10:50:00|13223.9|13219.9|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|1484
1624964100000|2021-06-29 10:55:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2141
1624964400000|2021-06-29 11:00:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2409
1624964700000|2021-06-29 11:05:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|2671
1624965000000|2021-06-29 11:10:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1307
1624965300000|2021-06-29 11:15:00|||||||||382
1624965600000|2021-06-29 11:20:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|3887
1624965900000|2021-06-29 11:25:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|2000
1624966200000|2021-06-29 11:30:00|||||||||412
1624966500000|2021-06-29 11:35:00|||||||||513
1624966800000|2021-06-29 11:40:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|581
1624967100000|2021-06-29 11:45:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|1830
1624967400000|2021-06-29 11:50:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|1161
1624967700000|2021-06-29 11:55:00|||||||||795
1624968000000|2021-06-29 12:00:00|13216.8|13212.8|13216.8|13212.8|13218.4|13214.4|13213.7|13209.7|2874
1624968300000|2021-06-29 12:05:00|13218.4|13214.4|13216.8|13212.8|13218.4|13214.4|13215.3|13211.3|4394
1624968600000|2021-06-29 12:10:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|2348
1624968900000|2021-06-29 12:15:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|6331
1624969200000|2021-06-29 12:20:00|13216.8|13212.8|13212.2|13208.2|13216.8|13212.8|13212.2|13208.2|4558
1624969500000|2021-06-29 12:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|6077
1624969800000|2021-06-29 12:30:00|13212.2|13208.2|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|8537
1624970100000|2021-06-29 12:35:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13207.5|13203.5|2286
1624970400000|2021-06-29 12:40:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|3562
1624970700000|2021-06-29 12:45:00|13205.9|13201.9|13209|13205|13209|13205|13204.3|13200.3|4650
1624971000000|2021-06-29 12:50:00|13210.6|13206.6|13210.6|13206.6|13213.7|13209.7|13209|13205|7703
1624971300000|2021-06-29 12:55:00|13209|13205|13212.2|13208.2|13213.7|13209.7|13209|13205|12320
1624971600000|2021-06-29 13:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2885
1624971900000|2021-06-29 13:05:00|13212.2|13208.2|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|1500
1624972200000|2021-06-29 13:10:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13209|13205|2831
1624972500000|2021-06-29 13:15:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|3933
1624972800000|2021-06-29 13:20:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|6910
1624973100000|2021-06-29 13:25:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|7276
1624973400000|2021-06-29 13:30:00|13209|13205|13216.8|13212.8|13216.8|13212.8|13209|13205|8993
1624973700000|2021-06-29 13:35:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|2372
1624974000000|2021-06-29 13:40:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13216.8|13212.8|2386
1624974300000|2021-06-29 13:45:00|13220|13216|13220|13216|13220|13216|13218.4|13214.4|1749
1624974600000|2021-06-29 13:50:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|3377
1624974900000|2021-06-29 13:55:00|13220|13216|13218.4|13214.4|13220|13216|13218.4|13214.4|2570
1624975200000|2021-06-29 14:00:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13213.7|13209.7|8904
1624975500000|2021-06-29 14:05:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13218.4|13214.4|3269
1624975800000|2021-06-29 14:10:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|2513
1624976100000|2021-06-29 14:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4588
1624976400000|2021-06-29 14:20:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|3964
1624976700000|2021-06-29 14:25:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|5153
1624977000000|2021-06-29 14:30:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|1520
1624977300000|2021-06-29 14:35:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|939
1624977600000|2021-06-29 14:40:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|2079
1624977900000|2021-06-29 14:45:00|13218.4|13214.4|13220|13216|13220|13216|13218.4|13214.4|1007
1624978200000|2021-06-29 14:50:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|1401
1624978500000|2021-06-29 14:55:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13220|13216|2163
1624978800000|2021-06-29 15:00:00|13223.1|13219.1|13221.5|13217.5|13223.1|13219.1|13221.5|13217.5|2301
1624979100000|2021-06-29 15:05:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|925
1624979400000|2021-06-29 15:10:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|4455
1624979700000|2021-06-29 15:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|3999
1624980000000|2021-06-29 15:20:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|6339
1624980300000|2021-06-29 15:25:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|4461
1624980600000|2021-06-29 15:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|983
1624980900000|2021-06-29 15:35:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|3132
1624981200000|2021-06-29 15:40:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|2958
1624981500000|2021-06-29 15:45:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1564
1624981800000|2021-06-29 15:50:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|3141
1624982100000|2021-06-29 15:55:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|303
1624982400000|2021-06-29 16:00:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1674
1624982700000|2021-06-29 16:05:00|||||||||270
1624983000000|2021-06-29 16:10:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1525
1624983300000|2021-06-29 16:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1445
1624983600000|2021-06-29 16:20:00|||||||||151
1624983900000|2021-06-29 16:25:00|||||||||664
1624984200000|2021-06-29 16:30:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1932
1624984500000|2021-06-29 16:35:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|2341
1624984800000|2021-06-29 16:40:00|||||||||80
1624985100000|2021-06-29 16:45:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|849
1624985400000|2021-06-29 16:50:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1622
1624985700000|2021-06-29 16:55:00|||||||||772
1624986000000|2021-06-29 17:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1188
1624986300000|2021-06-29 17:05:00|||||||||802
1624986600000|2021-06-29 17:10:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1378
1624986900000|2021-06-29 17:15:00|||||||||519
1624987200000|2021-06-29 17:20:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|1018
1624987500000|2021-06-29 17:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1029
1624987800000|2021-06-29 17:30:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1091
1624988100000|2021-06-29 17:35:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|719
1624988400000|2021-06-29 17:40:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|2406
1624988700000|2021-06-29 17:45:00|||||||||55
1624989000000|2021-06-29 17:50:00|||||||||683
1624989300000|2021-06-29 17:55:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|3015
1624989600000|2021-06-29 18:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|903
1624989900000|2021-06-29 18:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|2430
1624990200000|2021-06-29 18:10:00|||||||||1871
1624990500000|2021-06-29 18:15:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|967
1624990800000|2021-06-29 18:20:00|||||||||557
1624991100000|2021-06-29 18:25:00|||||||||812
1624991400000|2021-06-29 18:30:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1989
1624991700000|2021-06-29 18:35:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1517
1624992000000|2021-06-29 18:40:00|||||||||2966
1624992300000|2021-06-29 18:45:00|||||||||981
1624992600000|2021-06-29 18:50:00|||||||||1489
1624992900000|2021-06-29 18:55:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2345
1624993200000|2021-06-29 19:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|9779
1624993500000|2021-06-29 19:05:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|419
1624993800000|2021-06-29 19:10:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1837
1624994100000|2021-06-29 19:15:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|2936
1624994400000|2021-06-29 19:20:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1143
1624994700000|2021-06-29 19:25:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|938
1624995000000|2021-06-29 19:30:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1366
1624995300000|2021-06-29 19:35:00|||||||||897
1624995600000|2021-06-29 19:40:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|701
1624995900000|2021-06-29 19:45:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2553
1624996200000|2021-06-29 19:50:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|603
1624996500000|2021-06-29 19:55:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2148
1624996800000|2021-06-29 20:00:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|3249
1624997100000|2021-06-29 20:05:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1640
1624997400000|2021-06-29 20:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1185
1624997700000|2021-06-29 20:15:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|763
1624998000000|2021-06-29 20:20:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1749
1624998300000|2021-06-29 20:25:00|||||||||1173
1624998600000|2021-06-29 20:30:00|||||||||1248
1624998900000|2021-06-29 20:35:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|461
1624999200000|2021-06-29 20:40:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|334
1624999500000|2021-06-29 20:45:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1662
1624999800000|2021-06-29 20:50:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|3014
1625000100000|2021-06-29 20:55:00|||||||||3992
1625004000000|2021-06-29 22:00:00|||||||||133
1625004300000|2021-06-29 22:05:00|||||||||111
1625004600000|2021-06-29 22:10:00|||||||||13
1625004900000|2021-06-29 22:15:00|||||||||1
1625005500000|2021-06-29 22:25:00|||||||||2
1625005800000|2021-06-29 22:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|969
1625006100000|2021-06-29 22:35:00|||||||||10
1625006400000|2021-06-29 22:40:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|613
1625006700000|2021-06-29 22:45:00|||||||||21
1625007000000|2021-06-29 22:50:00|||||||||11
1625007300000|2021-06-29 22:55:00|||||||||14
1625007600000|2021-06-29 23:00:00|||||||||19
1625007900000|2021-06-29 23:05:00|||||||||151
1625008200000|2021-06-29 23:10:00|||||||||76
1625008500000|2021-06-29 23:15:00|||||||||12
1625008800000|2021-06-29 23:20:00|||||||||16
1625009100000|2021-06-29 23:25:00|||||||||11
1625009400000|2021-06-29 23:30:00|||||||||98
1625009700000|2021-06-29 23:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1487
1625010000000|2021-06-29 23:40:00|||||||||26
1625010300000|2021-06-29 23:45:00|||||||||54
1625010600000|2021-06-29 23:50:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|237
1625010900000|2021-06-29 23:55:00|||||||||129
1625011200000|2021-06-30 00:00:00|||||||||44
1625011500000|2021-06-30 00:05:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|256
1625011800000|2021-06-30 00:10:00|||||||||193
1625012100000|2021-06-30 00:15:00|||||||||150
1625012400000|2021-06-30 00:20:00|||||||||684
1625012700000|2021-06-30 00:25:00|||||||||319
1625013000000|2021-06-30 00:30:00|||||||||84
1625013300000|2021-06-30 00:35:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|943
1625013600000|2021-06-30 00:40:00|||||||||22
1625013900000|2021-06-30 00:45:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|253
1625014200000|2021-06-30 00:50:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|675
1625014500000|2021-06-30 00:55:00|||||||||67
1625014800000|2021-06-30 01:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|303
1625015100000|2021-06-30 01:05:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|521
1625015400000|2021-06-30 01:10:00|||||||||11
1625015700000|2021-06-30 01:15:00|||||||||119
1625016000000|2021-06-30 01:20:00|||||||||29
1625016300000|2021-06-30 01:25:00|||||||||668
1625016600000|2021-06-30 01:30:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|644
1625016900000|2021-06-30 01:35:00|||||||||87
1625017200000|2021-06-30 01:40:00|||||||||60
1625017500000|2021-06-30 01:45:00|||||||||112
1625017800000|2021-06-30 01:50:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|237
1625018100000|2021-06-30 01:55:00|||||||||13
1625018400000|2021-06-30 02:00:00|||||||||832
1625018700000|2021-06-30 02:05:00|||||||||199
1625019000000|2021-06-30 02:10:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|582
1625019300000|2021-06-30 02:15:00|||||||||128
1625019600000|2021-06-30 02:20:00|||||||||140
1625019900000|2021-06-30 02:25:00|||||||||645
1625020200000|2021-06-30 02:30:00|||||||||47
1625020500000|2021-06-30 02:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|139
1625020800000|2021-06-30 02:40:00|||||||||67
1625021100000|2021-06-30 02:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|343
1625021400000|2021-06-30 02:50:00|||||||||19
1625021700000|2021-06-30 02:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|891
1625022000000|2021-06-30 03:00:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|20
1625022300000|2021-06-30 03:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|637
1625022600000|2021-06-30 03:10:00|||||||||11
1625022900000|2021-06-30 03:15:00|||||||||14
1625023200000|2021-06-30 03:20:00|||||||||5
1625023500000|2021-06-30 03:25:00|||||||||7
1625023800000|2021-06-30 03:30:00|||||||||37
1625024100000|2021-06-30 03:35:00|||||||||36
1625024400000|2021-06-30 03:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|907
1625024700000|2021-06-30 03:45:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|929
1625025000000|2021-06-30 03:50:00|||||||||99
1625025300000|2021-06-30 03:55:00|||||||||50
1625025600000|2021-06-30 04:00:00|||||||||73
1625025900000|2021-06-30 04:05:00|||||||||221
1625026200000|2021-06-30 04:10:00|||||||||267
1625026500000|2021-06-30 04:15:00|||||||||10
1625026800000|2021-06-30 04:20:00|||||||||12
1625027100000|2021-06-30 04:25:00|||||||||46
1625027400000|2021-06-30 04:30:00|||||||||7
1625027700000|2021-06-30 04:35:00|||||||||6
1625028000000|2021-06-30 04:40:00|||||||||21
1625028300000|2021-06-30 04:45:00|||||||||127
1625028600000|2021-06-30 04:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|419
1625028900000|2021-06-30 04:55:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|401
1625029200000|2021-06-30 05:00:00|||||||||21
1625029500000|2021-06-30 05:05:00|||||||||63
1625029800000|2021-06-30 05:10:00|||||||||53
1625030100000|2021-06-30 05:15:00|||||||||34
1625030400000|2021-06-30 05:20:00|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|13223.1|13219.1|182
1625030700000|2021-06-30 05:25:00|||||||||454
1625031000000|2021-06-30 05:30:00|||||||||182
1625031300000|2021-06-30 05:35:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13221.5|13217.5|2002
1625031600000|2021-06-30 05:40:00|||||||||894
1625031900000|2021-06-30 05:45:00|||||||||1899
1625032200000|2021-06-30 05:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|822
1625032500000|2021-06-30 05:55:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|535
1625032800000|2021-06-30 06:00:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1274
1625033100000|2021-06-30 06:05:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1126
1625033400000|2021-06-30 06:10:00|||||||||923
1625033700000|2021-06-30 06:15:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1054
1625034000000|2021-06-30 06:20:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|207
1625034300000|2021-06-30 06:25:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|868
1625034600000|2021-06-30 06:30:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1285
1625034900000|2021-06-30 06:35:00|||||||||533
1625035200000|2021-06-30 06:40:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1414
1625035500000|2021-06-30 06:45:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|446
1625035800000|2021-06-30 06:50:00|||||||||74
1625036100000|2021-06-30 06:55:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|103
1625036400000|2021-06-30 07:00:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13224.7|13220.7|453
1625036700000|2021-06-30 07:05:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|843
1625037000000|2021-06-30 07:10:00|||||||||146
1625037300000|2021-06-30 07:15:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1281
1625037600000|2021-06-30 07:20:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13223.1|13219.1|1249
1625037900000|2021-06-30 07:25:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1031
1625038200000|2021-06-30 07:30:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|912
1625038500000|2021-06-30 07:35:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1494
1625038800000|2021-06-30 07:40:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1092
1625039100000|2021-06-30 07:45:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2213
1625039400000|2021-06-30 07:50:00|||||||||174
1625039700000|2021-06-30 07:55:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2117
1625040000000|2021-06-30 08:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1872
1625040300000|2021-06-30 08:05:00|||||||||717
1625040600000|2021-06-30 08:10:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|3222
1625040900000|2021-06-30 08:15:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|554
1625041200000|2021-06-30 08:20:00|||||||||735
1625041500000|2021-06-30 08:25:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|4531
1625041800000|2021-06-30 08:30:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|2661
1625042100000|2021-06-30 08:35:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|5036
1625042400000|2021-06-30 08:40:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|3085
1625042700000|2021-06-30 08:45:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1971
1625043000000|2021-06-30 08:50:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13234|13230|2280
1625043300000|2021-06-30 08:55:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1715
1625043600000|2021-06-30 09:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|1819
1625043900000|2021-06-30 09:05:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|1543
1625044200000|2021-06-30 09:10:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1490
1625044500000|2021-06-30 09:15:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1279
1625044800000|2021-06-30 09:20:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2038
1625045100000|2021-06-30 09:25:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2138
1625045400000|2021-06-30 09:30:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|992
1625045700000|2021-06-30 09:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|914
1625046000000|2021-06-30 09:40:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|1220
1625046300000|2021-06-30 09:45:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|1258
1625046600000|2021-06-30 09:50:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13240.3|13236.3|1581
1625046900000|2021-06-30 09:55:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2362
1625047200000|2021-06-30 10:00:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1974
1625047500000|2021-06-30 10:05:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1310
1625047800000|2021-06-30 10:10:00|||||||||351
1625048100000|2021-06-30 10:15:00|||||||||1496
1625048400000|2021-06-30 10:20:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1161
1625048700000|2021-06-30 10:25:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|612
1625049000000|2021-06-30 10:30:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1223
1625049300000|2021-06-30 10:35:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|1896
1625049600000|2021-06-30 10:40:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|1996
1625049900000|2021-06-30 10:45:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1043
1625050200000|2021-06-30 10:50:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|887
1625050500000|2021-06-30 10:55:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2281
1625050800000|2021-06-30 11:00:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1160
1625051100000|2021-06-30 11:05:00|13246.5|13242.5|13245|13241|13249.7|13245.7|13245|13241|11698
1625051400000|2021-06-30 11:10:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|2102
1625051700000|2021-06-30 11:15:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|813
1625052000000|2021-06-30 11:20:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|736
1625052300000|2021-06-30 11:25:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|543
1625052600000|2021-06-30 11:30:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1709
1625052900000|2021-06-30 11:35:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2332
1625053200000|2021-06-30 11:40:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2911
1625053500000|2021-06-30 11:45:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|4852
1625053800000|2021-06-30 11:50:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|1230
1625054100000|2021-06-30 11:55:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|2884
1625054400000|2021-06-30 12:00:00|13245|13241|13245|13241|13246.5|13242.5|13245|13241|4561
1625054700000|2021-06-30 12:05:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|2741
1625055000000|2021-06-30 12:10:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|4466
1625055300000|2021-06-30 12:15:00|13241.8|13237.8|13246.5|13242.5|13248.1|13244.1|13240.3|13236.3|15302
1625055600000|2021-06-30 12:20:00|13248.1|13244.1|13241.8|13237.8|13249.7|13245.7|13238.7|13234.7|4330
1625055900000|2021-06-30 12:25:00|13243.4|13239.4|13237.2|13233.2|13243.4|13239.4|13235.6|13231.6|3063
1625056200000|2021-06-30 12:30:00|13235.6|13231.6|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|3731
1625056500000|2021-06-30 12:35:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|3439
1625056800000|2021-06-30 12:40:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|1930
1625057100000|2021-06-30 12:45:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|1928
1625057400000|2021-06-30 12:50:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1420
1625057700000|2021-06-30 12:55:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|4864
1625058000000|2021-06-30 13:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|4669
1625058300000|2021-06-30 13:05:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1310
1625058600000|2021-06-30 13:10:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|2931
1625058900000|2021-06-30 13:15:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13235.6|13231.6|5928
1625059200000|2021-06-30 13:20:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|2416
1625059500000|2021-06-30 13:25:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|1774
1625059800000|2021-06-30 13:30:00|13241.8|13237.8|13246.5|13242.5|13246.5|13242.5|13241.8|13237.8|5360
1625060100000|2021-06-30 13:35:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|3682
1625060400000|2021-06-30 13:40:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|5892
1625060700000|2021-06-30 13:45:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|7776
1625061000000|2021-06-30 13:50:00|13248.1|13244.1|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|4019
1625061300000|2021-06-30 13:55:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|3999
1625061600000|2021-06-30 14:00:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|4359
1625061900000|2021-06-30 14:05:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|5252
1625062200000|2021-06-30 14:10:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|4369
1625062500000|2021-06-30 14:15:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|7437
1625062800000|2021-06-30 14:20:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1997
1625063100000|2021-06-30 14:25:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1645
1625063400000|2021-06-30 14:30:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|8201
1625063700000|2021-06-30 14:35:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|5782
1625064000000|2021-06-30 14:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3285
1625064300000|2021-06-30 14:45:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|7796
1625064600000|2021-06-30 14:50:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|7246
1625064900000|2021-06-30 14:55:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3093
1625065200000|2021-06-30 15:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|3062
1625065500000|2021-06-30 15:05:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|5145
1625065800000|2021-06-30 15:10:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|3157
1625066100000|2021-06-30 15:15:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|5790
1625066400000|2021-06-30 15:20:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|3464
1625066700000|2021-06-30 15:25:00|||||||||2020
1625067000000|2021-06-30 15:30:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|3753
1625067300000|2021-06-30 15:35:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|3214
1625067600000|2021-06-30 15:40:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|1990
1625067900000|2021-06-30 15:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1702
1625068200000|2021-06-30 15:50:00|13252.8|13248.8|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|2407
1625068500000|2021-06-30 15:55:00|||||||||675
1625068800000|2021-06-30 16:00:00|||||||||567
1625069100000|2021-06-30 16:05:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|3361
1625069400000|2021-06-30 16:10:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2171
1625069700000|2021-06-30 16:15:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2840
1625070000000|2021-06-30 16:20:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2581
1625070300000|2021-06-30 16:25:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|1370
1625070600000|2021-06-30 16:30:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|771
1625070900000|2021-06-30 16:35:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|1973
1625071200000|2021-06-30 16:40:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2230
1625071500000|2021-06-30 16:45:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1563
1625071800000|2021-06-30 16:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|673
1625072100000|2021-06-30 16:55:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|389
1625072400000|2021-06-30 17:00:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1008
1625072700000|2021-06-30 17:05:00|||||||||564
1625073000000|2021-06-30 17:10:00|||||||||1177
1625073300000|2021-06-30 17:15:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|2403
1625073600000|2021-06-30 17:20:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|886
1625073900000|2021-06-30 17:25:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|3997
1625074200000|2021-06-30 17:30:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|9074
1625074500000|2021-06-30 17:35:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13251.2|13247.2|3518
1625074800000|2021-06-30 17:40:00|||||||||376
1625075100000|2021-06-30 17:45:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|2794
1625075400000|2021-06-30 17:50:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|4114
1625075700000|2021-06-30 17:55:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1422
1625076000000|2021-06-30 18:00:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|6895
1625076300000|2021-06-30 18:05:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3336
1625076600000|2021-06-30 18:10:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|8303
1625076900000|2021-06-30 18:15:00|||||||||1441
1625077200000|2021-06-30 18:20:00|13251.2|13247.2|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|8443
1625077500000|2021-06-30 18:25:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|4416
1625077800000|2021-06-30 18:30:00|||||||||3203
1625078100000|2021-06-30 18:35:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|3158
1625078400000|2021-06-30 18:40:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|2562
1625078700000|2021-06-30 18:45:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|1732
1625079000000|2021-06-30 18:50:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|3088
1625079300000|2021-06-30 18:55:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|14821
1625079600000|2021-06-30 19:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|11757
1625079900000|2021-06-30 19:05:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|6738
1625080200000|2021-06-30 19:10:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|6393
1625080500000|2021-06-30 19:15:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|2530
1625080800000|2021-06-30 19:20:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3617
1625081100000|2021-06-30 19:25:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|2821
1625081400000|2021-06-30 19:30:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|7131
1625081700000|2021-06-30 19:35:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|4566
1625082000000|2021-06-30 19:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|9988
1625082300000|2021-06-30 19:45:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|4628
1625082600000|2021-06-30 19:50:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|9851
1625082900000|2021-06-30 19:55:00|13251.2|13247.2|13243.4|13239.4|13251.2|13247.2|13240.3|13236.3|28087
1625083200000|2021-06-30 20:00:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|34714
1625083500000|2021-06-30 20:05:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|7644
1625083800000|2021-06-30 20:10:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|2756
1625084100000|2021-06-30 20:15:00|13243.4|13239.4|13237.2|13233.2|13243.4|13239.4|13237.2|13233.2|9768
1625084400000|2021-06-30 20:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|3896
1625084700000|2021-06-30 20:25:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|6389
1625085000000|2021-06-30 20:30:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|3436
1625085300000|2021-06-30 20:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1826
1625085600000|2021-06-30 20:40:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1354
1625085900000|2021-06-30 20:45:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|4781
1625086200000|2021-06-30 20:50:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|4456
1625086500000|2021-06-30 20:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|4507
1625090400000|2021-06-30 22:00:00|||||||||249
1625090700000|2021-06-30 22:05:00|||||||||245
1625091000000|2021-06-30 22:10:00|||||||||135
1625091300000|2021-06-30 22:15:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|225
1625091600000|2021-06-30 22:20:00|||||||||989
1625091900000|2021-06-30 22:25:00|||||||||151
1625092200000|2021-06-30 22:30:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|2539
1625092500000|2021-06-30 22:35:00|||||||||75
1625092800000|2021-06-30 22:40:00|||||||||505
1625093100000|2021-06-30 22:45:00|||||||||981
1625093400000|2021-06-30 22:50:00|||||||||328
1625093700000|2021-06-30 22:55:00|||||||||84
1625094000000|2021-06-30 23:00:00|||||||||93
1625094300000|2021-06-30 23:05:00|||||||||240
1625094600000|2021-06-30 23:10:00|||||||||124
1625094900000|2021-06-30 23:15:00|||||||||179
1625095200000|2021-06-30 23:20:00|13234|13230|13234|13230|13234|13230|13234|13230|2133
1625095500000|2021-06-30 23:25:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|487
1625095800000|2021-06-30 23:30:00|||||||||479
1625096100000|2021-06-30 23:35:00|13234|13230|13234|13230|13234|13230|13234|13230|276
1625096400000|2021-06-30 23:40:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|708
1625096700000|2021-06-30 23:45:00|||||||||738
1625097000000|2021-06-30 23:50:00|13234|13230|13234|13230|13234|13230|13234|13230|280
1625097300000|2021-06-30 23:55:00|||||||||30
1625097600000|2021-07-01 00:00:00|||||||||338
1625097900000|2021-07-01 00:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|351
1625098200000|2021-07-01 00:10:00|||||||||132
1625098500000|2021-07-01 00:15:00|||||||||351
1625098800000|2021-07-01 00:20:00|13234|13230|13232.5|13228.5|13234|13230|13232.5|13228.5|1848
1625099100000|2021-07-01 00:25:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1434
1625099400000|2021-07-01 00:30:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|295
1625099700000|2021-07-01 00:35:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|897
1625100000000|2021-07-01 00:40:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|629
1625100300000|2021-07-01 00:45:00|||||||||296
1625100600000|2021-07-01 00:50:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|254
1625100900000|2021-07-01 00:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|78
1625101200000|2021-07-01 01:00:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|494
1625101500000|2021-07-01 01:05:00|||||||||166
1625101800000|2021-07-01 01:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|650
1625102100000|2021-07-01 01:15:00|||||||||409
1625102400000|2021-07-01 01:20:00|||||||||229
1625102700000|2021-07-01 01:25:00|||||||||144
1625103000000|2021-07-01 01:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1260
1625103300000|2021-07-01 01:35:00|||||||||227
1625103600000|2021-07-01 01:40:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|724
1625103900000|2021-07-01 01:45:00|||||||||375
1625104200000|2021-07-01 01:50:00|||||||||535
1625104500000|2021-07-01 01:55:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|796
1625104800000|2021-07-01 02:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|423
1625105100000|2021-07-01 02:05:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|56
1625105400000|2021-07-01 02:10:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|1363
1625105700000|2021-07-01 02:15:00|||||||||108
1625106000000|2021-07-01 02:20:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|366
1625106300000|2021-07-01 02:25:00|||||||||56
1625106600000|2021-07-01 02:30:00|||||||||107
1625106900000|2021-07-01 02:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1041
1625107200000|2021-07-01 02:40:00|||||||||157
1625107500000|2021-07-01 02:45:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1589
1625107800000|2021-07-01 02:50:00|||||||||303
1625108100000|2021-07-01 02:55:00|||||||||164
1625108400000|2021-07-01 03:00:00|||||||||618
1625108700000|2021-07-01 03:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|274
1625109000000|2021-07-01 03:10:00|||||||||377
1625109300000|2021-07-01 03:15:00|||||||||15
1625109600000|2021-07-01 03:20:00|||||||||514
1625109900000|2021-07-01 03:25:00|||||||||4
1625110200000|2021-07-01 03:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1072
1625110500000|2021-07-01 03:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|660
1625110800000|2021-07-01 03:40:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|153
1625111100000|2021-07-01 03:45:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|52
1625111400000|2021-07-01 03:50:00|||||||||209
1625111700000|2021-07-01 03:55:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|853
1625112000000|2021-07-01 04:00:00|||||||||569
1625112300000|2021-07-01 04:05:00|||||||||59
1625112600000|2021-07-01 04:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|115
1625112900000|2021-07-01 04:15:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|129
1625113200000|2021-07-01 04:20:00|||||||||22
1625113500000|2021-07-01 04:25:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|488
1625113800000|2021-07-01 04:30:00|||||||||27
1625114100000|2021-07-01 04:35:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|329
1625114400000|2021-07-01 04:40:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|36
1625114700000|2021-07-01 04:45:00|13231.7|13227.7|13230.9|13226.9|13231.7|13227.7|13230.9|13226.9|318
1625115000000|2021-07-01 04:50:00|||||||||107
1625115300000|2021-07-01 04:55:00|||||||||2
1625115600000|2021-07-01 05:00:00|||||||||210
1625115900000|2021-07-01 05:05:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|341
1625116200000|2021-07-01 05:10:00|||||||||29
1625116500000|2021-07-01 05:15:00|||||||||94
1625116800000|2021-07-01 05:20:00|||||||||45
1625117100000|2021-07-01 05:25:00|||||||||20
1625117400000|2021-07-01 05:30:00|||||||||87
1625117700000|2021-07-01 05:35:00|13234|13230|13234|13230|13234|13230|13234|13230|55
1625118000000|2021-07-01 05:40:00|||||||||1140
1625118300000|2021-07-01 05:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|220
1625118600000|2021-07-01 05:50:00|||||||||144
1625118900000|2021-07-01 05:55:00|||||||||581
1625119200000|2021-07-01 06:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|811
1625119500000|2021-07-01 06:05:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1112
1625119800000|2021-07-01 06:10:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1843
1625120100000|2021-07-01 06:15:00|||||||||31
1625120400000|2021-07-01 06:20:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|895
1625120700000|2021-07-01 06:25:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|766
1625121000000|2021-07-01 06:30:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|2422
1625121300000|2021-07-01 06:35:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|180
1625121600000|2021-07-01 06:40:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|761
1625121900000|2021-07-01 06:45:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|432
1625122200000|2021-07-01 06:50:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|1009
1625122500000|2021-07-01 06:55:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|2617
1625122800000|2021-07-01 07:00:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|1495
1625123100000|2021-07-01 07:05:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1902
1625123400000|2021-07-01 07:10:00|13234|13230|13234|13230|13234|13230|13234|13230|1786
1625123700000|2021-07-01 07:15:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5365
1625124000000|2021-07-01 07:20:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1623
1625124300000|2021-07-01 07:25:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|791
1625124600000|2021-07-01 07:30:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|408
1625124900000|2021-07-01 07:35:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1928
1625125200000|2021-07-01 07:40:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|856
1625125500000|2021-07-01 07:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|621
1625125800000|2021-07-01 07:50:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|581
1625126100000|2021-07-01 07:55:00|||||||||62
1625126400000|2021-07-01 08:00:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|1600
1625126700000|2021-07-01 08:05:00|13234|13230|13234|13230|13234|13230|13234|13230|500
1625127000000|2021-07-01 08:10:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|644
1625127300000|2021-07-01 08:15:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1545
1625127600000|2021-07-01 08:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|1266
1625127900000|2021-07-01 08:25:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|1281
1625128200000|2021-07-01 08:30:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|726
1625128500000|2021-07-01 08:35:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1457
1625128800000|2021-07-01 08:40:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|379
1625129100000|2021-07-01 08:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|498
1625129400000|2021-07-01 08:50:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|1287
1625129700000|2021-07-01 08:55:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|817
1625130000000|2021-07-01 09:00:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13230.9|13226.9|2023
1625130300000|2021-07-01 09:05:00|||||||||26
1625130600000|2021-07-01 09:10:00|13233.3|13229.3|13232.5|13228.5|13234|13230|13232.5|13228.5|1389
1625130900000|2021-07-01 09:15:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|772
1625131200000|2021-07-01 09:20:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|2934
1625131500000|2021-07-01 09:25:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1170
1625131800000|2021-07-01 09:30:00|||||||||135
1625132100000|2021-07-01 09:35:00|||||||||716
1625132400000|2021-07-01 09:40:00|||||||||1320
1625132700000|2021-07-01 09:45:00|||||||||296
1625133000000|2021-07-01 09:50:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|477
1625133300000|2021-07-01 09:55:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|1210
1625133600000|2021-07-01 10:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|557
1625133900000|2021-07-01 10:05:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|338
1625134200000|2021-07-01 10:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1638
1625134500000|2021-07-01 10:15:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|907
1625134800000|2021-07-01 10:20:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|488
1625135100000|2021-07-01 10:25:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|2476
1625135400000|2021-07-01 10:30:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|1247
1625135700000|2021-07-01 10:35:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1488
1625136000000|2021-07-01 10:40:00|||||||||1040
1625136300000|2021-07-01 10:45:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1247
1625136600000|2021-07-01 10:50:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|648
1625136900000|2021-07-01 10:55:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1633
1625137200000|2021-07-01 11:00:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1128
1625137500000|2021-07-01 11:05:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|832
1625137800000|2021-07-01 11:10:00|||||||||111
1625138100000|2021-07-01 11:15:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|1073
1625138400000|2021-07-01 11:20:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|700
1625138700000|2021-07-01 11:25:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1498
1625139000000|2021-07-01 11:30:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|1379
1625139300000|2021-07-01 11:35:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1183
1625139600000|2021-07-01 11:40:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|2154
1625139900000|2021-07-01 11:45:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|974
1625140200000|2021-07-01 11:50:00|||||||||55
1625140500000|2021-07-01 11:55:00|||||||||260
1625140800000|2021-07-01 12:00:00|13227.8|13223.8|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|6153
1625141100000|2021-07-01 12:05:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1693
1625141400000|2021-07-01 12:10:00|13233.3|13229.3|13234|13230|13234|13230|13230.9|13226.9|1719
1625141700000|2021-07-01 12:15:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|3660
1625142000000|2021-07-01 12:20:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|8481
1625142300000|2021-07-01 12:25:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|4112
1625142600000|2021-07-01 12:30:00|13234.8|13230.8|13235.6|13231.6|13235.6|13231.6|13230.9|13226.9|6463
1625142900000|2021-07-01 12:35:00|13234|13230|13240.3|13236.3|13241.8|13237.8|13234|13230|9809
1625143200000|2021-07-01 12:40:00|13238.7|13234.7|13243.4|13239.4|13243.4|13239.4|13238.7|13234.7|4048
1625143500000|2021-07-01 12:45:00|13241.8|13237.8|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|2586
1625143800000|2021-07-01 12:50:00|13241.8|13237.8|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|6293
1625144100000|2021-07-01 12:55:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4932
1625144400000|2021-07-01 13:00:00|13240.3|13236.3|13245|13241|13245|13241|13238.7|13234.7|7421
1625144700000|2021-07-01 13:05:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|3584
1625145000000|2021-07-01 13:10:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|3738
1625145300000|2021-07-01 13:15:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|4705
1625145600000|2021-07-01 13:20:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13245|13241|3840
1625145900000|2021-07-01 13:25:00|13245|13241|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|3060
1625146200000|2021-07-01 13:30:00|13245|13241|13245|13241|13246.5|13242.5|13243.4|13239.4|4579
1625146500000|2021-07-01 13:35:00|||||||||2101
1625146800000|2021-07-01 13:40:00|13246.5|13242.5|13243.4|13239.4|13246.5|13242.5|13243.4|13239.4|853
1625147100000|2021-07-01 13:45:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13245|13241|2133
1625147400000|2021-07-01 13:50:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1808
1625147700000|2021-07-01 13:55:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|4114
1625148000000|2021-07-01 14:00:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13241.8|13237.8|8323
1625148300000|2021-07-01 14:05:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|3026
1625148600000|2021-07-01 14:10:00|13246.5|13242.5|13243.4|13239.4|13248.1|13244.1|13241.8|13237.8|943
1625148900000|2021-07-01 14:15:00|13245|13241|13240.3|13236.3|13245|13241|13240.3|13236.3|4181
1625149200000|2021-07-01 14:20:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|5397
1625149500000|2021-07-01 14:25:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2850
1625149800000|2021-07-01 14:30:00|13241.8|13237.8|13235.6|13231.6|13241.8|13237.8|13235.6|13231.6|10088
1625150100000|2021-07-01 14:35:00|13234|13230|13227.8|13223.8|13235.6|13231.6|13227.8|13223.8|12755
1625150400000|2021-07-01 14:40:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|8835
1625150700000|2021-07-01 14:45:00|13229.3|13225.3|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|3092
1625151000000|2021-07-01 14:50:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|6489
1625151300000|2021-07-01 14:55:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|6696
1625151600000|2021-07-01 15:00:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|5404
1625151900000|2021-07-01 15:05:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5610
1625152200000|2021-07-01 15:10:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|2999
1625152500000|2021-07-01 15:15:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|4269
1625152800000|2021-07-01 15:20:00|13226.2|13222.2|13223.1|13219.1|13227.8|13223.8|13223.1|13219.1|6465
1625153100000|2021-07-01 15:25:00|13224.7|13220.7|13221.5|13217.5|13224.7|13220.7|13221.5|13217.5|5949
1625153400000|2021-07-01 15:30:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13221.5|13217.5|5776
1625153700000|2021-07-01 15:35:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4821
1625154000000|2021-07-01 15:40:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3227
1625154300000|2021-07-01 15:45:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2578
1625154600000|2021-07-01 15:50:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|3942
1625154900000|2021-07-01 15:55:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1388
1625155200000|2021-07-01 16:00:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1552
1625155500000|2021-07-01 16:05:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2729
1625155800000|2021-07-01 16:10:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1079
1625156100000|2021-07-01 16:15:00|||||||||1076
1625156400000|2021-07-01 16:20:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|715
1625156700000|2021-07-01 16:25:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|1671
1625157000000|2021-07-01 16:30:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2022
1625157300000|2021-07-01 16:35:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|2289
1625157600000|2021-07-01 16:40:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|3211
1625157900000|2021-07-01 16:45:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|2435
1625158200000|2021-07-01 16:50:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2132
1625158500000|2021-07-01 16:55:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|565
1625158800000|2021-07-01 17:00:00|||||||||1487
1625159100000|2021-07-01 17:05:00|||||||||92
1625159400000|2021-07-01 17:10:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|1404
1625159700000|2021-07-01 17:15:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1824
1625160000000|2021-07-01 17:20:00|||||||||461
1625160300000|2021-07-01 17:25:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1301
1625160600000|2021-07-01 17:30:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|1002
1625160900000|2021-07-01 17:35:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|1126
1625161200000|2021-07-01 17:40:00|||||||||174
1625161500000|2021-07-01 17:45:00|||||||||848
1625161800000|2021-07-01 17:50:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|2201
1625162100000|2021-07-01 17:55:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|1907
1625162400000|2021-07-01 18:00:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1458
1625162700000|2021-07-01 18:05:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|447
1625163000000|2021-07-01 18:10:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|574
1625163300000|2021-07-01 18:15:00|||||||||462
1625163600000|2021-07-01 18:20:00|||||||||2487
1625163900000|2021-07-01 18:25:00|||||||||301
1625164200000|2021-07-01 18:30:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1317
1625164500000|2021-07-01 18:35:00|||||||||501
1625164800000|2021-07-01 18:40:00|||||||||417
1625165100000|2021-07-01 18:45:00|||||||||4547
1625165400000|2021-07-01 18:50:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|6519
1625165700000|2021-07-01 18:55:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13226.2|13222.2|9932
1625166000000|2021-07-01 19:00:00|13226.2|13222.2|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|5068
1625166300000|2021-07-01 19:05:00|||||||||1406
1625166600000|2021-07-01 19:10:00|||||||||1771
1625166900000|2021-07-01 19:15:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|1693
1625167200000|2021-07-01 19:20:00|||||||||1067
1625167500000|2021-07-01 19:25:00|||||||||2898
1625167800000|2021-07-01 19:30:00|13234|13230|13234|13230|13235.6|13231.6|13232.5|13228.5|6446
1625168100000|2021-07-01 19:35:00|||||||||554
1625168400000|2021-07-01 19:40:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|2546
1625168700000|2021-07-01 19:45:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|672
1625169000000|2021-07-01 19:50:00|||||||||1738
1625169300000|2021-07-01 19:55:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|3517
1625169600000|2021-07-01 20:00:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1692
1625169900000|2021-07-01 20:05:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|831
1625170200000|2021-07-01 20:10:00|||||||||1127
1625170500000|2021-07-01 20:15:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|483
1625170800000|2021-07-01 20:20:00|||||||||178
1625171100000|2021-07-01 20:25:00|||||||||1021
1625171400000|2021-07-01 20:30:00|||||||||273
1625171700000|2021-07-01 20:35:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1882
1625172000000|2021-07-01 20:40:00|13240.3|13236.3|13240.3|13236.3|13240.3|13236.3|13238.7|13234.7|4699
1625172300000|2021-07-01 20:45:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|1221
1625172600000|2021-07-01 20:50:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|856
1625172900000|2021-07-01 20:55:00|||||||||1542
1625176800000|2021-07-01 22:00:00|||||||||231
1625177100000|2021-07-01 22:05:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|482
1625177400000|2021-07-01 22:10:00|||||||||21
1625177700000|2021-07-01 22:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|933
1625178000000|2021-07-01 22:20:00|||||||||113
1625178300000|2021-07-01 22:25:00|||||||||20
1625178600000|2021-07-01 22:30:00|||||||||169
1625178900000|2021-07-01 22:35:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|273
1625179200000|2021-07-01 22:40:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|741
1625179500000|2021-07-01 22:45:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|55
1625179800000|2021-07-01 22:50:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|24
1625180100000|2021-07-01 22:55:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|318
1625180400000|2021-07-01 23:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|369
1625180700000|2021-07-01 23:05:00|||||||||12
1625181000000|2021-07-01 23:10:00|||||||||308
1625181300000|2021-07-01 23:15:00|||||||||21
1625181600000|2021-07-01 23:20:00|||||||||24
1625181900000|2021-07-01 23:25:00|||||||||10
1625182200000|2021-07-01 23:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|222
1625182500000|2021-07-01 23:35:00|||||||||44
1625182800000|2021-07-01 23:40:00|||||||||148
1625183100000|2021-07-01 23:45:00|||||||||19
1625183400000|2021-07-01 23:50:00|||||||||99
1625183700000|2021-07-01 23:55:00|||||||||88
1625184000000|2021-07-02 00:00:00|13234|13230|13234|13230|13234|13230|13234|13230|354
1625184300000|2021-07-02 00:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|131
1625184600000|2021-07-02 00:10:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|289
1625184900000|2021-07-02 00:15:00|||||||||253
1625185200000|2021-07-02 00:20:00|||||||||54
1625185500000|2021-07-02 00:25:00|||||||||20
1625185800000|2021-07-02 00:30:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|951
1625186100000|2021-07-02 00:35:00|||||||||27
1625186400000|2021-07-02 00:40:00|||||||||15
1625186700000|2021-07-02 00:45:00|||||||||48
1625187000000|2021-07-02 00:50:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|929
1625187300000|2021-07-02 00:55:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|374
1625187600000|2021-07-02 01:00:00|||||||||133
1625187900000|2021-07-02 01:05:00|||||||||28
1625188200000|2021-07-02 01:10:00|||||||||23
1625188500000|2021-07-02 01:15:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|360
1625188800000|2021-07-02 01:20:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|267
1625189100000|2021-07-02 01:25:00|||||||||157
1625189400000|2021-07-02 01:30:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|62
1625189700000|2021-07-02 01:35:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|409
1625190000000|2021-07-02 01:40:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|729
1625190300000|2021-07-02 01:45:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|682
1625190600000|2021-07-02 01:50:00|||||||||17
1625190900000|2021-07-02 01:55:00|||||||||118
1625191200000|2021-07-02 02:00:00|||||||||95
1625191500000|2021-07-02 02:05:00|13234|13230|13234|13230|13234|13230|13234|13230|485
1625191800000|2021-07-02 02:10:00|||||||||40
1625192100000|2021-07-02 02:15:00|||||||||137
1625192400000|2021-07-02 02:20:00|||||||||30
1625192700000|2021-07-02 02:25:00|||||||||124
1625193000000|2021-07-02 02:30:00|||||||||99
1625193300000|2021-07-02 02:35:00|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|13232.5|13228.5|264
1625193600000|2021-07-02 02:40:00|||||||||10
1625193900000|2021-07-02 02:45:00|13234|13230|13234|13230|13234|13230|13234|13230|1410
1625194200000|2021-07-02 02:50:00|||||||||58
1625194500000|2021-07-02 02:55:00|||||||||254
1625194800000|2021-07-02 03:00:00|||||||||22
1625195100000|2021-07-02 03:05:00|||||||||9
1625195400000|2021-07-02 03:10:00|||||||||75
1625195700000|2021-07-02 03:15:00|||||||||54
1625196000000|2021-07-02 03:20:00|||||||||456
1625196300000|2021-07-02 03:25:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|585
1625196600000|2021-07-02 03:30:00|||||||||130
1625196900000|2021-07-02 03:35:00|||||||||149
1625197200000|2021-07-02 03:40:00|||||||||144
1625197500000|2021-07-02 03:45:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|1870
1625197800000|2021-07-02 03:50:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|900
1625198100000|2021-07-02 03:55:00|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|13238.7|13234.7|123
1625198400000|2021-07-02 04:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|194
1625198700000|2021-07-02 04:05:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|850
1625199000000|2021-07-02 04:10:00|||||||||87
1625199300000|2021-07-02 04:15:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|468
1625199600000|2021-07-02 04:20:00|13238.7|13234.7|13237.2|13233.2|13238.7|13234.7|13237.2|13233.2|333
1625199900000|2021-07-02 04:25:00|||||||||178
1625200200000|2021-07-02 04:30:00|||||||||63
1625200500000|2021-07-02 04:35:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|106
1625200800000|2021-07-02 04:40:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|311
1625201100000|2021-07-02 04:45:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|38
1625201400000|2021-07-02 04:50:00|||||||||4
1625201700000|2021-07-02 04:55:00|||||||||348
1625202000000|2021-07-02 05:00:00|13234|13230|13234|13230|13234|13230|13234|13230|704
1625202300000|2021-07-02 05:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|315
1625202600000|2021-07-02 05:10:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|548
1625202900000|2021-07-02 05:15:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|190
1625203200000|2021-07-02 05:20:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|510
1625203500000|2021-07-02 05:25:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|374
1625203800000|2021-07-02 05:30:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|427
1625204100000|2021-07-02 05:35:00|||||||||1
1625204400000|2021-07-02 05:40:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|111
1625204700000|2021-07-02 05:45:00|||||||||222
1625205000000|2021-07-02 05:50:00|||||||||88
1625205300000|2021-07-02 05:55:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|867
1625205600000|2021-07-02 06:00:00|13234|13230|13234|13230|13235.6|13231.6|13234|13230|1421
1625205900000|2021-07-02 06:05:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|371
1625206200000|2021-07-02 06:10:00|13234|13230|13235.6|13231.6|13235.6|13231.6|13234|13230|594
1625206500000|2021-07-02 06:15:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13235.6|13231.6|645
1625206800000|2021-07-02 06:20:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|257
1625207100000|2021-07-02 06:25:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|1463
1625207400000|2021-07-02 06:30:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|534
1625207700000|2021-07-02 06:35:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|678
1625208000000|2021-07-02 06:40:00|13234|13230|13234|13230|13234|13230|13234|13230|434
1625208300000|2021-07-02 06:45:00|||||||||538
1625208600000|2021-07-02 06:50:00|||||||||131
1625208900000|2021-07-02 06:55:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|936
1625209200000|2021-07-02 07:00:00|13230.9|13226.9|13238.7|13234.7|13238.7|13234.7|13230.9|13226.9|1809
1625209500000|2021-07-02 07:05:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13237.2|13233.2|1574
1625209800000|2021-07-02 07:10:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13238.7|13234.7|1525
1625210100000|2021-07-02 07:15:00|13240.3|13236.3|13243.4|13239.4|13246.5|13242.5|13240.3|13236.3|5299
1625210400000|2021-07-02 07:20:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|2190
1625210700000|2021-07-02 07:25:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|424
1625211000000|2021-07-02 07:30:00|13243.4|13239.4|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|875
1625211300000|2021-07-02 07:35:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|985
1625211600000|2021-07-02 07:40:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|1059
1625211900000|2021-07-02 07:45:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|505
1625212200000|2021-07-02 07:50:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|197
1625212500000|2021-07-02 07:55:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|1815
1625212800000|2021-07-02 08:00:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|1117
1625213100000|2021-07-02 08:05:00|13246.5|13242.5|13245|13241|13246.5|13242.5|13245|13241|1104
1625213400000|2021-07-02 08:10:00|13246.5|13242.5|13246.5|13242.5|13246.5|13242.5|13245|13241|329
1625213700000|2021-07-02 08:15:00|13245|13241|13245|13241|13245|13241|13245|13241|1413
1625214000000|2021-07-02 08:20:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|1487
1625214300000|2021-07-02 08:25:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|5578
1625214600000|2021-07-02 08:30:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1390
1625214900000|2021-07-02 08:35:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|844
1625215200000|2021-07-02 08:40:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1513
1625215500000|2021-07-02 08:45:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|1292
1625215800000|2021-07-02 08:50:00|13249.7|13245.7|13248.1|13244.1|13249.7|13245.7|13248.1|13244.1|594
1625216100000|2021-07-02 08:55:00|13249.7|13245.7|13246.5|13242.5|13249.7|13245.7|13246.5|13242.5|1809
1625216400000|2021-07-02 09:00:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13245|13241|2821
1625216700000|2021-07-02 09:05:00|||||||||122
1625217000000|2021-07-02 09:10:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|328
1625217300000|2021-07-02 09:15:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|409
1625217600000|2021-07-02 09:20:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|881
1625217900000|2021-07-02 09:25:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|222
1625218200000|2021-07-02 09:30:00|13245|13241|13246.5|13242.5|13246.5|13242.5|13245|13241|247
1625218500000|2021-07-02 09:35:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|1509
1625218800000|2021-07-02 09:40:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|546
1625219100000|2021-07-02 09:45:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|547
1625219400000|2021-07-02 09:50:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|839
1625219700000|2021-07-02 09:55:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1218
1625220000000|2021-07-02 10:00:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|3895
1625220300000|2021-07-02 10:05:00|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|13249.7|13245.7|1411
1625220600000|2021-07-02 10:10:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1047
1625220900000|2021-07-02 10:15:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|996
1625221200000|2021-07-02 10:20:00|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|13248.1|13244.1|1625
1625221500000|2021-07-02 10:25:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3509
1625221800000|2021-07-02 10:30:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|6511
1625222100000|2021-07-02 10:35:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|3951
1625222400000|2021-07-02 10:40:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|583
1625222700000|2021-07-02 10:45:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13254.3|13250.3|2266
1625223000000|2021-07-02 10:50:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13254.3|13250.3|854
1625223300000|2021-07-02 10:55:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1210
1625223600000|2021-07-02 11:00:00|||||||||1767
1625223900000|2021-07-02 11:05:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|1530
1625224200000|2021-07-02 11:10:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|902
1625224500000|2021-07-02 11:15:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1208
1625224800000|2021-07-02 11:20:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|1285
1625225100000|2021-07-02 11:25:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|1042
1625225400000|2021-07-02 11:30:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|567
1625225700000|2021-07-02 11:35:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1931
1625226000000|2021-07-02 11:40:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|3581
1625226300000|2021-07-02 11:45:00|||||||||1200
1625226600000|2021-07-02 11:50:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|2273
1625226900000|2021-07-02 11:55:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|1923
1625227200000|2021-07-02 12:00:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3883
1625227500000|2021-07-02 12:05:00|13252.8|13248.8|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|3169
1625227800000|2021-07-02 12:10:00|13252.8|13248.8|13252.8|13248.8|13252.8|13248.8|13251.2|13247.2|3143
1625228100000|2021-07-02 12:15:00|13251.2|13247.2|13251.2|13247.2|13254.3|13250.3|13251.2|13247.2|6653
1625228400000|2021-07-02 12:20:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|5204
1625228700000|2021-07-02 12:25:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13249.7|13245.7|5310
1625229000000|2021-07-02 12:30:00|13249.7|13245.7|13262.2|13258.2|13271.5|13267.5|13225.4|13221.4|31007
1625229300000|2021-07-02 12:35:00|13263.7|13259.7|13248.1|13244.1|13265.3|13261.3|13241.8|13237.8|16176
1625229600000|2021-07-02 12:40:00|13246.5|13242.5|13257.5|13253.5|13259|13255|13243.4|13239.4|12472
1625229900000|2021-07-02 12:45:00|13255.9|13251.9|13260.6|13256.6|13262.2|13258.2|13255.9|13251.9|8189
1625230200000|2021-07-02 12:50:00|13262.2|13258.2|13268.4|13264.4|13270|13266|13262.2|13258.2|13754
1625230500000|2021-07-02 12:55:00|13270|13266|13268.4|13264.4|13274.7|13270.7|13265.3|13261.3|14691
1625230800000|2021-07-02 13:00:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|8031
1625231100000|2021-07-02 13:05:00|13270|13266|13268.4|13264.4|13273.1|13269.1|13268.4|13264.4|7635
1625231400000|2021-07-02 13:10:00|13266.8|13262.8|13260.6|13256.6|13266.8|13262.8|13260.6|13256.6|6713
1625231700000|2021-07-02 13:15:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13259|13255|7200
1625232000000|2021-07-02 13:20:00|13265.3|13261.3|13260.6|13256.6|13265.3|13261.3|13260.6|13256.6|3551
1625232300000|2021-07-02 13:25:00|13259|13255|13252.8|13248.8|13260.6|13256.6|13252.8|13248.8|9445
1625232600000|2021-07-02 13:30:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|8591
1625232900000|2021-07-02 13:35:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|4815
1625233200000|2021-07-02 13:40:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|5438
1625233500000|2021-07-02 13:45:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13254.3|13250.3|6617
1625233800000|2021-07-02 13:50:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13249.7|13245.7|8870
1625234100000|2021-07-02 13:55:00|13254.3|13250.3|13259|13255|13259|13255|13254.3|13250.3|4582
1625234400000|2021-07-02 14:00:00|13257.5|13253.5|13255.9|13251.9|13260.6|13256.6|13255.9|13251.9|4866
1625234700000|2021-07-02 14:05:00|13257.5|13253.5|13260.6|13256.6|13262.2|13258.2|13255.9|13251.9|3940
1625235000000|2021-07-02 14:10:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|3440
1625235300000|2021-07-02 14:15:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13255.9|13251.9|3020
1625235600000|2021-07-02 14:20:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|3854
1625235900000|2021-07-02 14:25:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|4555
1625236200000|2021-07-02 14:30:00|13262.2|13258.2|13260.6|13256.6|13262.2|13258.2|13259|13255|1571
1625236500000|2021-07-02 14:35:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2859
1625236800000|2021-07-02 14:40:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|6217
1625237100000|2021-07-02 14:45:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1095
1625237400000|2021-07-02 14:50:00|13263.7|13259.7|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|1136
1625237700000|2021-07-02 14:55:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|1101
1625238000000|2021-07-02 15:00:00|13259|13255|13262.2|13258.2|13262.2|13258.2|13259|13255|3362
1625238300000|2021-07-02 15:05:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|2639
1625238600000|2021-07-02 15:10:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|2642
1625238900000|2021-07-02 15:15:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1276
1625239200000|2021-07-02 15:20:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13260.6|13256.6|2328
1625239500000|2021-07-02 15:25:00|13259|13255|13263.7|13259.7|13263.7|13259.7|13259|13255|6867
1625239800000|2021-07-02 15:30:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|564
1625240100000|2021-07-02 15:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1035
1625240400000|2021-07-02 15:40:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|1690
1625240700000|2021-07-02 15:45:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1160
1625241000000|2021-07-02 15:50:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1962
1625241300000|2021-07-02 15:55:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|907
1625241600000|2021-07-02 16:00:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|654
1625241900000|2021-07-02 16:05:00|||||||||933
1625242200000|2021-07-02 16:10:00|||||||||989
1625242500000|2021-07-02 16:15:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1899
1625242800000|2021-07-02 16:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|2718
1625243100000|2021-07-02 16:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|1097
1625243400000|2021-07-02 16:30:00|||||||||746
1625243700000|2021-07-02 16:35:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|3991
1625244000000|2021-07-02 16:40:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|1168
1625244300000|2021-07-02 16:45:00|13268.4|13264.4|13270|13266|13271.5|13267.5|13268.4|13264.4|4954
1625244600000|2021-07-02 16:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|2488
1625244900000|2021-07-02 16:55:00|13266.8|13262.8|13271.5|13267.5|13271.5|13267.5|13266.8|13262.8|6008
1625245200000|2021-07-02 17:00:00|13270|13266|13270|13266|13270|13266|13270|13266|1694
1625245500000|2021-07-02 17:05:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|1085
1625245800000|2021-07-02 17:10:00|13273.1|13269.1|13270|13266|13273.1|13269.1|13270|13266|2671
1625246100000|2021-07-02 17:15:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|648
1625246400000|2021-07-02 17:20:00|||||||||429
1625246700000|2021-07-02 17:25:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|992
1625247000000|2021-07-02 17:30:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|585
1625247300000|2021-07-02 17:35:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|744
1625247600000|2021-07-02 17:40:00|13270|13266|13273.1|13269.1|13273.1|13269.1|13270|13266|673
1625247900000|2021-07-02 17:45:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13271.5|13267.5|2406
1625248200000|2021-07-02 17:50:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|781
1625248500000|2021-07-02 17:55:00|||||||||874
1625248800000|2021-07-02 18:00:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1934
1625249100000|2021-07-02 18:05:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2097
1625249400000|2021-07-02 18:10:00|||||||||410
1625249700000|2021-07-02 18:15:00|||||||||824
1625250000000|2021-07-02 18:20:00|||||||||310
1625250300000|2021-07-02 18:25:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|855
1625250600000|2021-07-02 18:30:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1433
1625250900000|2021-07-02 18:35:00|||||||||1388
1625251200000|2021-07-02 18:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|515
1625251500000|2021-07-02 18:45:00|||||||||311
1625251800000|2021-07-02 18:50:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2582
1625252100000|2021-07-02 18:55:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|2269
1625252400000|2021-07-02 19:00:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2462
1625252700000|2021-07-02 19:05:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|2975
1625253000000|2021-07-02 19:10:00|||||||||318
1625253300000|2021-07-02 19:15:00|||||||||422
1625253600000|2021-07-02 19:20:00|||||||||393
1625253900000|2021-07-02 19:25:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|583
1625254200000|2021-07-02 19:30:00|||||||||241
1625254500000|2021-07-02 19:35:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1526
1625254800000|2021-07-02 19:40:00|||||||||1393
1625255100000|2021-07-02 19:45:00|||||||||1260
1625255400000|2021-07-02 19:50:00|||||||||1838
1625255700000|2021-07-02 19:55:00|||||||||1533
1625256000000|2021-07-02 20:00:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1530
1625256300000|2021-07-02 20:05:00|||||||||676
1625256600000|2021-07-02 20:10:00|||||||||817
1625256900000|2021-07-02 20:15:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|249
1625257200000|2021-07-02 20:20:00|||||||||125
1625257500000|2021-07-02 20:25:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|941
1625257800000|2021-07-02 20:30:00|||||||||221
1625258100000|2021-07-02 20:35:00|||||||||379
1625258400000|2021-07-02 20:40:00|||||||||122
1625258700000|2021-07-02 20:45:00|||||||||186
1625259000000|2021-07-02 20:50:00|||||||||243
1625259300000|2021-07-02 20:55:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|6844
1625436000000|2021-07-04 22:00:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|740
1625436300000|2021-07-04 22:05:00|||||||||400
1625436600000|2021-07-04 22:10:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|921
1625436900000|2021-07-04 22:15:00|||||||||33
1625437200000|2021-07-04 22:20:00|||||||||11
1625437500000|2021-07-04 22:25:00|||||||||54
1625437800000|2021-07-04 22:30:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|86
1625438100000|2021-07-04 22:35:00|||||||||39
1625438400000|2021-07-04 22:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|309
1625438700000|2021-07-04 22:45:00|||||||||27
1625439000000|2021-07-04 22:50:00|13273.1|13269.1|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1042
1625439300000|2021-07-04 22:55:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|58
1625439600000|2021-07-04 23:00:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|219
1625439900000|2021-07-04 23:05:00|||||||||142
1625440200000|2021-07-04 23:10:00|||||||||93
1625440500000|2021-07-04 23:15:00|||||||||104
1625440800000|2021-07-04 23:20:00|||||||||124
1625441100000|2021-07-04 23:25:00|||||||||208
1625441400000|2021-07-04 23:30:00|||||||||13
1625441700000|2021-07-04 23:35:00|||||||||12
1625442000000|2021-07-04 23:40:00|||||||||134
1625442300000|2021-07-04 23:45:00|||||||||23
1625442600000|2021-07-04 23:50:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|259
1625442900000|2021-07-04 23:55:00|||||||||62
1625443200000|2021-07-05 00:00:00|||||||||84
1625443500000|2021-07-05 00:05:00|||||||||249
1625443800000|2021-07-05 00:10:00|||||||||323
1625444100000|2021-07-05 00:15:00|||||||||10
1625444400000|2021-07-05 00:20:00|||||||||55
1625444700000|2021-07-05 00:25:00|||||||||25
1625445000000|2021-07-05 00:30:00|||||||||14
1625445600000|2021-07-05 00:40:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|1510
1625445900000|2021-07-05 00:45:00|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|13280.9|13276.9|196
1625446200000|2021-07-05 00:50:00|||||||||291
1625446500000|2021-07-05 00:55:00|||||||||137
1625446800000|2021-07-05 01:00:00|13279.3|13275.3|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|2297
1625447100000|2021-07-05 01:05:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|125
1625447400000|2021-07-05 01:10:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|893
1625447700000|2021-07-05 01:15:00|||||||||80
1625448000000|2021-07-05 01:20:00|||||||||546
1625448300000|2021-07-05 01:25:00|||||||||21
1625448600000|2021-07-05 01:30:00|||||||||131
1625448900000|2021-07-05 01:35:00|||||||||112
1625449200000|2021-07-05 01:40:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|146
1625449500000|2021-07-05 01:45:00|||||||||12
1625449800000|2021-07-05 01:50:00|||||||||140
1625450100000|2021-07-05 01:55:00|||||||||187
1625450400000|2021-07-05 02:00:00|||||||||1383
1625450700000|2021-07-05 02:05:00|||||||||35
1625451000000|2021-07-05 02:10:00|||||||||62
1625451300000|2021-07-05 02:15:00|||||||||43
1625451600000|2021-07-05 02:20:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|259
1625451900000|2021-07-05 02:25:00|||||||||160
1625452200000|2021-07-05 02:30:00|||||||||53
1625452500000|2021-07-05 02:35:00|||||||||1
1625452800000|2021-07-05 02:40:00|||||||||32
1625453100000|2021-07-05 02:45:00|||||||||27
1625453400000|2021-07-05 02:50:00|||||||||24
1625453700000|2021-07-05 02:55:00|||||||||47
1625454000000|2021-07-05 03:00:00|||||||||50
1625454300000|2021-07-05 03:05:00|||||||||30
1625454600000|2021-07-05 03:10:00|||||||||2
1625454900000|2021-07-05 03:15:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|2252
1625455200000|2021-07-05 03:20:00|||||||||9
1625455500000|2021-07-05 03:25:00|||||||||3
1625455800000|2021-07-05 03:30:00|||||||||332
1625456100000|2021-07-05 03:35:00|||||||||397
1625456400000|2021-07-05 03:40:00|||||||||51
1625456700000|2021-07-05 03:45:00|||||||||11
1625457000000|2021-07-05 03:50:00|||||||||363
1625457300000|2021-07-05 03:55:00|||||||||5
1625457600000|2021-07-05 04:00:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|636
1625457900000|2021-07-05 04:05:00|||||||||64
1625458200000|2021-07-05 04:10:00|||||||||48
1625458500000|2021-07-05 04:15:00|||||||||1
1625458800000|2021-07-05 04:20:00|||||||||7
1625459100000|2021-07-05 04:25:00|||||||||23
1625459400000|2021-07-05 04:30:00|||||||||34
1625459700000|2021-07-05 04:35:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|931
1625460000000|2021-07-05 04:40:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|451
1625460300000|2021-07-05 04:45:00|||||||||52
1625460900000|2021-07-05 04:55:00|||||||||1
1625461200000|2021-07-05 05:00:00|||||||||6
1625461500000|2021-07-05 05:05:00|||||||||16
1625461800000|2021-07-05 05:10:00|||||||||6
1625462100000|2021-07-05 05:15:00|||||||||5
1625462400000|2021-07-05 05:20:00|||||||||17
1625463000000|2021-07-05 05:30:00|||||||||58
1625463300000|2021-07-05 05:35:00|||||||||17
1625463900000|2021-07-05 05:45:00|||||||||105
1625464200000|2021-07-05 05:50:00|||||||||192
1625464500000|2021-07-05 05:55:00|||||||||157
1625464800000|2021-07-05 06:00:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|1386
1625465100000|2021-07-05 06:05:00|||||||||269
1625465400000|2021-07-05 06:10:00|||||||||974
1625465700000|2021-07-05 06:15:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|1047
1625466000000|2021-07-05 06:20:00|||||||||16
1625466300000|2021-07-05 06:25:00|||||||||103
1625466600000|2021-07-05 06:30:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|483
1625466900000|2021-07-05 06:35:00|||||||||222
1625467200000|2021-07-05 06:40:00|||||||||516
1625467500000|2021-07-05 06:45:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|404
1625467800000|2021-07-05 06:50:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|876
1625468100000|2021-07-05 06:55:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|292
1625468400000|2021-07-05 07:00:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|354
1625468700000|2021-07-05 07:05:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|214
1625469000000|2021-07-05 07:10:00|||||||||96
1625469300000|2021-07-05 07:15:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|1006
1625469600000|2021-07-05 07:20:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|496
1625469900000|2021-07-05 07:25:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|128
1625470200000|2021-07-05 07:30:00|||||||||908
1625470500000|2021-07-05 07:35:00|13270|13266|13270|13266|13270|13266|13270|13266|730
1625470800000|2021-07-05 07:40:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|808
1625471100000|2021-07-05 07:45:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|953
1625471400000|2021-07-05 07:50:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|917
1625471700000|2021-07-05 07:55:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|679
1625472000000|2021-07-05 08:00:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|1020
1625472300000|2021-07-05 08:05:00|||||||||224
1625472600000|2021-07-05 08:10:00|||||||||285
1625472900000|2021-07-05 08:15:00|||||||||383
1625473200000|2021-07-05 08:20:00|||||||||368
1625473500000|2021-07-05 08:25:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|476
1625473800000|2021-07-05 08:30:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|266
1625474100000|2021-07-05 08:35:00|||||||||53
1625474400000|2021-07-05 08:40:00|||||||||10
1625474700000|2021-07-05 08:45:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|776
1625475000000|2021-07-05 08:50:00|||||||||119
1625475300000|2021-07-05 08:55:00|||||||||44
1625475600000|2021-07-05 09:00:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|1164
1625475900000|2021-07-05 09:05:00|||||||||446
1625476200000|2021-07-05 09:10:00|||||||||266
1625476500000|2021-07-05 09:15:00|||||||||345
1625476800000|2021-07-05 09:20:00|||||||||248
1625477100000|2021-07-05 09:25:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|401
1625477400000|2021-07-05 09:30:00|||||||||81
1625477700000|2021-07-05 09:35:00|||||||||53
1625478000000|2021-07-05 09:40:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|636
1625478300000|2021-07-05 09:45:00|||||||||1179
1625478600000|2021-07-05 09:50:00|||||||||83
1625478900000|2021-07-05 09:55:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|454
1625479200000|2021-07-05 10:00:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|413
1625479500000|2021-07-05 10:05:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1001
1625479800000|2021-07-05 10:10:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|215
1625480100000|2021-07-05 10:15:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|74
1625480400000|2021-07-05 10:20:00|||||||||55
1625480700000|2021-07-05 10:25:00|||||||||162
1625481000000|2021-07-05 10:30:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|301
1625481300000|2021-07-05 10:35:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|141
1625481600000|2021-07-05 10:40:00|||||||||75
1625481900000|2021-07-05 10:45:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1016
1625482200000|2021-07-05 10:50:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|468
1625482500000|2021-07-05 10:55:00|||||||||99
1625482800000|2021-07-05 11:00:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|73
1625483100000|2021-07-05 11:05:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|112
1625483400000|2021-07-05 11:10:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|249
1625483700000|2021-07-05 11:15:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|269
1625484000000|2021-07-05 11:20:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|105
1625484300000|2021-07-05 11:25:00|||||||||218
1625484600000|2021-07-05 11:30:00|||||||||19
1625484900000|2021-07-05 11:35:00|||||||||33
1625485200000|2021-07-05 11:40:00|||||||||10
1625485500000|2021-07-05 11:45:00|||||||||472
1625485800000|2021-07-05 11:50:00|13273.1|13269.1|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|571
1625486100000|2021-07-05 11:55:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|1087
1625486400000|2021-07-05 12:00:00|||||||||141
1625486700000|2021-07-05 12:05:00|||||||||241
1625487000000|2021-07-05 12:10:00|13270|13266|13270|13266|13270|13266|13270|13266|816
1625487300000|2021-07-05 12:15:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|685
1625487600000|2021-07-05 12:20:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|693
1625487900000|2021-07-05 12:25:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|1103
1625488200000|2021-07-05 12:30:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|934
1625488500000|2021-07-05 12:35:00|||||||||2
1625488800000|2021-07-05 12:40:00|||||||||63
1625489100000|2021-07-05 12:45:00|||||||||58
1625489400000|2021-07-05 12:50:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|1773
1625489700000|2021-07-05 12:55:00|||||||||85
1625490000000|2021-07-05 13:00:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|894
1625490300000|2021-07-05 13:05:00|13273.1|13269.1|13270|13266|13273.1|13269.1|13270|13266|822
1625490600000|2021-07-05 13:10:00|||||||||132
1625490900000|2021-07-05 13:15:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|730
1625491200000|2021-07-05 13:20:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|379
1625491500000|2021-07-05 13:25:00|13270|13266|13270|13266|13271.5|13267.5|13270|13266|537
1625491800000|2021-07-05 13:30:00|||||||||36
1625492100000|2021-07-05 13:35:00|||||||||34
1625492400000|2021-07-05 13:40:00|13268.4|13264.4|13270|13266|13270|13266|13268.4|13264.4|1345
1625492700000|2021-07-05 13:45:00|||||||||99
1625493000000|2021-07-05 13:50:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|354
1625493300000|2021-07-05 13:55:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|569
1625493600000|2021-07-05 14:00:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|483
1625493900000|2021-07-05 14:05:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|172
1625494200000|2021-07-05 14:10:00|||||||||225
1625494500000|2021-07-05 14:15:00|||||||||207
1625494800000|2021-07-05 14:20:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|414
1625495100000|2021-07-05 14:25:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|197
1625495400000|2021-07-05 14:30:00|||||||||51
1625495700000|2021-07-05 14:35:00|13270|13266|13270|13266|13270|13266|13270|13266|430
1625496000000|2021-07-05 14:40:00|||||||||282
1625496300000|2021-07-05 14:45:00|13271.5|13267.5|13270|13266|13271.5|13267.5|13270|13266|1995
1625496600000|2021-07-05 14:50:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|539
1625496900000|2021-07-05 14:55:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|593
1625497200000|2021-07-05 15:00:00|13270|13266|13270|13266|13270|13266|13270|13266|780
1625497500000|2021-07-05 15:05:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|818
1625497800000|2021-07-05 15:10:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|1660
1625498100000|2021-07-05 15:15:00|||||||||137
1625498400000|2021-07-05 15:20:00|||||||||249
1625498700000|2021-07-05 15:25:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|348
1625499000000|2021-07-05 15:30:00|13270|13266|13270|13266|13270|13266|13270|13266|268
1625499300000|2021-07-05 15:35:00|||||||||178
1625499600000|2021-07-05 15:40:00|||||||||13
1625499900000|2021-07-05 15:45:00|||||||||80
1625500200000|2021-07-05 15:50:00|||||||||162
1625500500000|2021-07-05 15:55:00|13268.4|13264.4|13270|13266|13270|13266|13268.4|13264.4|518
1625500800000|2021-07-05 16:00:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|1321
1625501100000|2021-07-05 16:05:00|||||||||246
1625501400000|2021-07-05 16:10:00|||||||||148
1625501700000|2021-07-05 16:15:00|||||||||98
1625502000000|2021-07-05 16:20:00|||||||||30
1625502300000|2021-07-05 16:25:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|536
1625502600000|2021-07-05 16:30:00|||||||||219
1625502900000|2021-07-05 16:35:00|||||||||59
1625503200000|2021-07-05 16:40:00|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|13268.4|13264.4|296
1625503500000|2021-07-05 16:45:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|3103
1625503800000|2021-07-05 16:50:00|||||||||369
1625504100000|2021-07-05 16:55:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|625
1625522400000|2021-07-05 22:00:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|82
1625522700000|2021-07-05 22:05:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|506
1625523000000|2021-07-05 22:10:00|||||||||5
1625523300000|2021-07-05 22:15:00|||||||||3
1625523600000|2021-07-05 22:20:00|||||||||204
1625523900000|2021-07-05 22:25:00|||||||||6
1625524200000|2021-07-05 22:30:00|||||||||228
1625524500000|2021-07-05 22:35:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|2043
1625524800000|2021-07-05 22:40:00|||||||||51
1625525100000|2021-07-05 22:45:00|||||||||149
1625525400000|2021-07-05 22:50:00|||||||||46
1625525700000|2021-07-05 22:55:00|||||||||129
1625526000000|2021-07-05 23:00:00|||||||||71
1625526300000|2021-07-05 23:05:00|||||||||71
1625526600000|2021-07-05 23:10:00|||||||||80
1625526900000|2021-07-05 23:15:00|||||||||93
1625527200000|2021-07-05 23:20:00|||||||||209
1625527500000|2021-07-05 23:25:00|13270|13266|13270|13266|13270|13266|13270|13266|586
1625527800000|2021-07-05 23:30:00|||||||||90
1625528100000|2021-07-05 23:35:00|||||||||303
1625528400000|2021-07-05 23:40:00|||||||||205
1625528700000|2021-07-05 23:45:00|||||||||98
1625529000000|2021-07-05 23:50:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13268.4|13264.4|837
1625529300000|2021-07-05 23:55:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|120
1625529600000|2021-07-06 00:00:00|||||||||669
1625529900000|2021-07-06 00:05:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|449
1625530200000|2021-07-06 00:10:00|||||||||235
1625530500000|2021-07-06 00:15:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|881
1625530800000|2021-07-06 00:20:00|13266.8|13262.8|13266.8|13262.8|13268.4|13264.4|13266.8|13262.8|458
1625531100000|2021-07-06 00:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|1592
1625531400000|2021-07-06 00:30:00|13266.8|13262.8|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1963
1625531700000|2021-07-06 00:35:00|||||||||279
1625532000000|2021-07-06 00:40:00|||||||||648
1625532300000|2021-07-06 00:45:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|385
1625532600000|2021-07-06 00:50:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|759
1625532900000|2021-07-06 00:55:00|||||||||390
1625533200000|2021-07-06 01:00:00|||||||||689
1625533500000|2021-07-06 01:05:00|||||||||229
1625533800000|2021-07-06 01:10:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2156
1625534100000|2021-07-06 01:15:00|||||||||446
1625534400000|2021-07-06 01:20:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1305
1625534700000|2021-07-06 01:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|501
1625535000000|2021-07-06 01:30:00|||||||||207
1625535300000|2021-07-06 01:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|279
1625535600000|2021-07-06 01:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|373
1625535900000|2021-07-06 01:45:00|||||||||315
1625536200000|2021-07-06 01:50:00|||||||||721
1625536500000|2021-07-06 01:55:00|||||||||34
1625536800000|2021-07-06 02:00:00|||||||||55
1625537100000|2021-07-06 02:05:00|||||||||37
1625537400000|2021-07-06 02:10:00|||||||||133
1625537700000|2021-07-06 02:15:00|||||||||84
1625538000000|2021-07-06 02:20:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|301
1625538300000|2021-07-06 02:25:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|944
1625538600000|2021-07-06 02:30:00|||||||||96
1625538900000|2021-07-06 02:35:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|226
1625539200000|2021-07-06 02:40:00|||||||||19
1625539500000|2021-07-06 02:45:00|||||||||286
1625539800000|2021-07-06 02:50:00|||||||||163
1625540100000|2021-07-06 02:55:00|||||||||133
1625540400000|2021-07-06 03:00:00|||||||||237
1625540700000|2021-07-06 03:05:00|||||||||132
1625541000000|2021-07-06 03:10:00|||||||||6
1625541300000|2021-07-06 03:15:00|||||||||149
1625541600000|2021-07-06 03:20:00|||||||||34
1625541900000|2021-07-06 03:25:00|||||||||53
1625542200000|2021-07-06 03:30:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|94
1625542500000|2021-07-06 03:35:00|||||||||117
1625542800000|2021-07-06 03:40:00|||||||||104
1625543100000|2021-07-06 03:45:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|446
1625543400000|2021-07-06 03:50:00|||||||||6
1625543700000|2021-07-06 03:55:00|||||||||166
1625544000000|2021-07-06 04:00:00|||||||||88
1625544300000|2021-07-06 04:05:00|||||||||58
1625544600000|2021-07-06 04:10:00|||||||||52
1625544900000|2021-07-06 04:15:00|||||||||390
1625545200000|2021-07-06 04:20:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|521
1625545500000|2021-07-06 04:25:00|||||||||133
1625545800000|2021-07-06 04:30:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|307
1625546100000|2021-07-06 04:35:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1185
1625546400000|2021-07-06 04:40:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|656
1625546700000|2021-07-06 04:45:00|||||||||19
1625547000000|2021-07-06 04:50:00|||||||||13
1625547300000|2021-07-06 04:55:00|||||||||699
1625547600000|2021-07-06 05:00:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|297
1625547900000|2021-07-06 05:05:00|||||||||47
1625548200000|2021-07-06 05:10:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|232
1625548500000|2021-07-06 05:15:00|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|13262.2|13258.2|779
1625548800000|2021-07-06 05:20:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|108
1625549100000|2021-07-06 05:25:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|445
1625549400000|2021-07-06 05:30:00|||||||||129
1625549700000|2021-07-06 05:35:00|||||||||188
1625550000000|2021-07-06 05:40:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|443
1625550300000|2021-07-06 05:45:00|||||||||57
1625550600000|2021-07-06 05:50:00|||||||||304
1625550900000|2021-07-06 05:55:00|||||||||797
1625551200000|2021-07-06 06:00:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|733
1625551500000|2021-07-06 06:05:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|1526
1625551800000|2021-07-06 06:10:00|||||||||190
1625552100000|2021-07-06 06:15:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|1552
1625552400000|2021-07-06 06:20:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|934
1625552700000|2021-07-06 06:25:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|581
1625553000000|2021-07-06 06:30:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|2452
1625553300000|2021-07-06 06:35:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13265.3|13261.3|1690
1625553600000|2021-07-06 06:40:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|1119
1625553900000|2021-07-06 06:45:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2189
1625554200000|2021-07-06 06:50:00|13263.7|13259.7|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|1255
1625554500000|2021-07-06 06:55:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|1202
1625554800000|2021-07-06 07:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|3041
1625555100000|2021-07-06 07:05:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1199
1625555400000|2021-07-06 07:10:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2774
1625555700000|2021-07-06 07:15:00|13266.8|13262.8|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|434
1625556000000|2021-07-06 07:20:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13265.3|13261.3|874
1625556300000|2021-07-06 07:25:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|269
1625556600000|2021-07-06 07:30:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13266.8|13262.8|973
1625556900000|2021-07-06 07:35:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|651
1625557200000|2021-07-06 07:40:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|2384
1625557500000|2021-07-06 07:45:00|13270|13266|13270|13266|13270|13266|13270|13266|494
1625557800000|2021-07-06 07:50:00|13271.5|13267.5|13271.5|13267.5|13271.5|13267.5|13270|13266|2578
1625558100000|2021-07-06 07:55:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|619
1625558400000|2021-07-06 08:00:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13273.1|13269.1|3507
1625558700000|2021-07-06 08:05:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|2146
1625559000000|2021-07-06 08:10:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|890
1625559300000|2021-07-06 08:15:00|13277.8|13273.8|13276.2|13272.2|13279.3|13275.3|13276.2|13272.2|1603
1625559600000|2021-07-06 08:20:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1820
1625559900000|2021-07-06 08:25:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|841
1625560200000|2021-07-06 08:30:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|2774
1625560500000|2021-07-06 08:35:00|13273.1|13269.1|13271.5|13267.5|13273.1|13269.1|13271.5|13267.5|1367
1625560800000|2021-07-06 08:40:00|13270|13266|13271.5|13267.5|13271.5|13267.5|13270|13266|1043
1625561100000|2021-07-06 08:45:00|13273.1|13269.1|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|449
1625561400000|2021-07-06 08:50:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|464
1625561700000|2021-07-06 08:55:00|13271.5|13267.5|13273.1|13269.1|13273.1|13269.1|13271.5|13267.5|850
1625562000000|2021-07-06 09:00:00|13274.7|13270.7|13273.1|13269.1|13274.7|13270.7|13273.1|13269.1|776
1625562300000|2021-07-06 09:05:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|1971
1625562600000|2021-07-06 09:10:00|||||||||454
1625562900000|2021-07-06 09:15:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1839
1625563200000|2021-07-06 09:20:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|607
1625563500000|2021-07-06 09:25:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13274.7|13270.7|584
1625563800000|2021-07-06 09:30:00|13276.2|13272.2|13277.8|13273.8|13277.8|13273.8|13276.2|13272.2|2494
1625564100000|2021-07-06 09:35:00|||||||||314
1625564400000|2021-07-06 09:40:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|687
1625564700000|2021-07-06 09:45:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|5846
1625565000000|2021-07-06 09:50:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|807
1625565300000|2021-07-06 09:55:00|||||||||1650
1625565600000|2021-07-06 10:00:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|500
1625565900000|2021-07-06 10:05:00|||||||||476
1625566200000|2021-07-06 10:10:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13279.3|13275.3|497
1625566500000|2021-07-06 10:15:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13277.8|13273.8|1833
1625566800000|2021-07-06 10:20:00|||||||||337
1625567100000|2021-07-06 10:25:00|||||||||425
1625567400000|2021-07-06 10:30:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13280.9|13276.9|6100
1625567700000|2021-07-06 10:35:00|13282.5|13278.5|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|1560
1625568000000|2021-07-06 10:40:00|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|13279.3|13275.3|631
1625568300000|2021-07-06 10:45:00|||||||||10
1625568600000|2021-07-06 10:50:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|1569
1625568900000|2021-07-06 10:55:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|839
1625569200000|2021-07-06 11:00:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|843
1625569500000|2021-07-06 11:05:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|848
1625569800000|2021-07-06 11:10:00|||||||||234
1625570100000|2021-07-06 11:15:00|13276.2|13272.2|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|2911
1625570400000|2021-07-06 11:20:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|2307
1625570700000|2021-07-06 11:25:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|904
1625571000000|2021-07-06 11:30:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|763
1625571300000|2021-07-06 11:35:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|922
1625571600000|2021-07-06 11:40:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|190
1625571900000|2021-07-06 11:45:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|2408
1625572200000|2021-07-06 11:50:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|2387
1625572500000|2021-07-06 11:55:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1525
1625572800000|2021-07-06 12:00:00|13277.8|13273.8|13276.2|13272.2|13277.8|13273.8|13276.2|13272.2|2505
1625573100000|2021-07-06 12:05:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1809
1625573400000|2021-07-06 12:10:00|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|13277.8|13273.8|856
1625573700000|2021-07-06 12:15:00|13276.2|13272.2|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|1510
1625574000000|2021-07-06 12:20:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|6316
1625574300000|2021-07-06 12:25:00|13277.8|13273.8|13279.3|13275.3|13279.3|13275.3|13276.2|13272.2|2284
1625574600000|2021-07-06 12:30:00|13280.9|13276.9|13284|13280|13285.6|13281.6|13279.3|13275.3|7524
1625574900000|2021-07-06 12:35:00|13285.6|13281.6|13287.2|13283.2|13287.2|13283.2|13284|13280|7464
1625575200000|2021-07-06 12:40:00|13285.6|13281.6|13285.6|13281.6|13290.3|13286.3|13284|13280|5294
1625575500000|2021-07-06 12:45:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|4631
1625575800000|2021-07-06 12:50:00|13285.6|13281.6|13277.8|13273.8|13285.6|13281.6|13277.8|13273.8|3784
1625576100000|2021-07-06 12:55:00|13276.2|13272.2|13279.3|13275.3|13280.9|13276.9|13276.2|13272.2|6817
1625576400000|2021-07-06 13:00:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13277.8|13273.8|2512
1625576700000|2021-07-06 13:05:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|2043
1625577000000|2021-07-06 13:10:00|13285.6|13281.6|13285.6|13281.6|13285.6|13281.6|13284|13280|3389
1625577300000|2021-07-06 13:15:00|13284|13280|13280.9|13276.9|13284|13280|13280.9|13276.9|8051
1625577600000|2021-07-06 13:20:00|13282.5|13278.5|13285.6|13281.6|13287.2|13283.2|13280.9|13276.9|2622
1625577900000|2021-07-06 13:25:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13284|13280|1237
1625578200000|2021-07-06 13:30:00|13288.7|13284.7|13293.4|13289.4|13295|13291|13288.7|13284.7|11111
1625578500000|2021-07-06 13:35:00|13295|13291|13291.8|13287.8|13295|13291|13291.8|13287.8|5986
1625578800000|2021-07-06 13:40:00|13293.4|13289.4|13298.1|13294.1|13299.7|13295.7|13291.8|13287.8|13218
1625579100000|2021-07-06 13:45:00|13296.5|13292.5|13301.2|13297.2|13301.2|13297.2|13296.5|13292.5|8673
1625579400000|2021-07-06 13:50:00|13302.8|13298.8|13312.2|13308.2|13312.2|13308.2|13301.2|13297.2|18850
1625579700000|2021-07-06 13:55:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|14529
1625580000000|2021-07-06 14:00:00|13313.7|13309.7|13320|13316|13320|13316|13313.7|13309.7|17741
1625580300000|2021-07-06 14:05:00|13321.5|13317.5|13326.2|13322.2|13332.5|13328.5|13321.5|13317.5|23181
1625580600000|2021-07-06 14:10:00|13325.4|13321.4|13330.9|13326.9|13330.9|13326.9|13325.4|13321.4|8048
1625580900000|2021-07-06 14:15:00|13332.5|13328.5|13335.6|13331.6|13340.3|13336.3|13332.5|13328.5|18482
1625581200000|2021-07-06 14:20:00|13334|13330|13334|13330|13341.8|13337.8|13332.5|13328.5|19360
1625581500000|2021-07-06 14:25:00|13332.5|13328.5|13327.8|13323.8|13338.7|13334.7|13326.2|13322.2|16338
1625581800000|2021-07-06 14:30:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|15453
1625582100000|2021-07-06 14:35:00|13330.9|13326.9|13326.2|13322.2|13330.9|13326.9|13324.7|13320.7|13165
1625582400000|2021-07-06 14:40:00|13327.8|13323.8|13334|13330|13334|13330|13327.8|13323.8|5055
1625582700000|2021-07-06 14:45:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|9947
1625583000000|2021-07-06 14:50:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|9834
1625583300000|2021-07-06 14:55:00|13335.6|13331.6|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|7917
1625583600000|2021-07-06 15:00:00|13337.2|13333.2|13332.5|13328.5|13338.7|13334.7|13332.5|13328.5|5067
1625583900000|2021-07-06 15:05:00|13334|13330|13334|13330|13335.6|13331.6|13330.9|13326.9|11775
1625584200000|2021-07-06 15:10:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|6043
1625584500000|2021-07-06 15:15:00|13334|13330|13334|13330|13335.6|13331.6|13332.5|13328.5|2667
1625584800000|2021-07-06 15:20:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13332.5|13328.5|4635
1625585100000|2021-07-06 15:25:00|13334|13330|13332.5|13328.5|13335.6|13331.6|13332.5|13328.5|6116
1625585400000|2021-07-06 15:30:00|13334|13330|13330.9|13326.9|13334|13330|13330.9|13326.9|7727
1625585700000|2021-07-06 15:35:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|4159
1625586000000|2021-07-06 15:40:00|13327.8|13323.8|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|5356
1625586300000|2021-07-06 15:45:00|13323.1|13319.1|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|8987
1625586600000|2021-07-06 15:50:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|6023
1625586900000|2021-07-06 15:55:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|6911
1625587200000|2021-07-06 16:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1419
1625587500000|2021-07-06 16:05:00|13327.8|13323.8|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|2856
1625587800000|2021-07-06 16:10:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1746
1625588100000|2021-07-06 16:15:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2630
1625588400000|2021-07-06 16:20:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|2221
1625588700000|2021-07-06 16:25:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2246
1625589000000|2021-07-06 16:30:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1650
1625589300000|2021-07-06 16:35:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|821
1625589600000|2021-07-06 16:40:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|4817
1625589900000|2021-07-06 16:45:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|333
1625590200000|2021-07-06 16:50:00|||||||||230
1625590500000|2021-07-06 16:55:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13326.2|13322.2|2620
1625590800000|2021-07-06 17:00:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|6760
1625591100000|2021-07-06 17:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2761
1625591400000|2021-07-06 17:10:00|||||||||337
1625591700000|2021-07-06 17:15:00|13324.7|13320.7|13320|13316|13324.7|13320.7|13320|13316|3076
1625592000000|2021-07-06 17:20:00|13321.5|13317.5|13318.4|13314.4|13321.5|13317.5|13316.8|13312.8|8154
1625592300000|2021-07-06 17:25:00|13320|13316|13321.5|13317.5|13321.5|13317.5|13320|13316|191
1625592600000|2021-07-06 17:30:00|||||||||774
1625592900000|2021-07-06 17:35:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|2634
1625593200000|2021-07-06 17:40:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|4808
1625593500000|2021-07-06 17:45:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|1552
1625593800000|2021-07-06 17:50:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|426
1625594100000|2021-07-06 17:55:00|13320|13316|13320|13316|13321.5|13317.5|13320|13316|3008
1625594400000|2021-07-06 18:00:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1741
1625594700000|2021-07-06 18:05:00|13323.1|13319.1|13324.7|13320.7|13326.2|13322.2|13321.5|13317.5|2038
1625595000000|2021-07-06 18:10:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|4126
1625595300000|2021-07-06 18:15:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1561
1625595600000|2021-07-06 18:20:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3048
1625595900000|2021-07-06 18:25:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|3259
1625596200000|2021-07-06 18:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|2453
1625596500000|2021-07-06 18:35:00|||||||||2199
1625596800000|2021-07-06 18:40:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1986
1625597100000|2021-07-06 18:45:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|2311
1625597400000|2021-07-06 18:50:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13324.7|13320.7|1864
1625597700000|2021-07-06 18:55:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|15168
1625598000000|2021-07-06 19:00:00|13326.2|13322.2|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|1823
1625598300000|2021-07-06 19:05:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|3442
1625598600000|2021-07-06 19:10:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2282
1625598900000|2021-07-06 19:15:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|590
1625599200000|2021-07-06 19:20:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13326.2|13322.2|2466
1625599500000|2021-07-06 19:25:00|||||||||750
1625599800000|2021-07-06 19:30:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1543
1625600100000|2021-07-06 19:35:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|2085
1625600400000|2021-07-06 19:40:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|8013
1625600700000|2021-07-06 19:45:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|812
1625601000000|2021-07-06 19:50:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|3053
1625601300000|2021-07-06 19:55:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|5941
1625601600000|2021-07-06 20:00:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|4325
1625601900000|2021-07-06 20:05:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|4645
1625602200000|2021-07-06 20:10:00|13334|13330|13334|13330|13334|13330|13334|13330|2859
1625602500000|2021-07-06 20:15:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|4046
1625602800000|2021-07-06 20:20:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|3446
1625603100000|2021-07-06 20:25:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|5966
1625603400000|2021-07-06 20:30:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2967
1625603700000|2021-07-06 20:35:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|7309
1625604000000|2021-07-06 20:40:00|||||||||1343
1625604300000|2021-07-06 20:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1893
1625604600000|2021-07-06 20:50:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|432
1625604900000|2021-07-06 20:55:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2403
1625608800000|2021-07-06 22:00:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|911
1625609100000|2021-07-06 22:05:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|640
1625609400000|2021-07-06 22:10:00|||||||||5
1625609700000|2021-07-06 22:15:00|||||||||118
1625610000000|2021-07-06 22:20:00|13334|13330|13334|13330|13334|13330|13334|13330|176
1625610300000|2021-07-06 22:25:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|425
1625610600000|2021-07-06 22:30:00|13334|13330|13334|13330|13334|13330|13334|13330|139
1625610900000|2021-07-06 22:35:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1110
1625611200000|2021-07-06 22:40:00|||||||||64
1625611500000|2021-07-06 22:45:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|570
1625611800000|2021-07-06 22:50:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|576
1625612100000|2021-07-06 22:55:00|||||||||115
1625612400000|2021-07-06 23:00:00|||||||||362
1625612700000|2021-07-06 23:05:00|||||||||106
1625613000000|2021-07-06 23:10:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|522
1625613300000|2021-07-06 23:15:00|||||||||89
1625613600000|2021-07-06 23:20:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|502
1625613900000|2021-07-06 23:25:00|||||||||35
1625614200000|2021-07-06 23:30:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|1545
1625614500000|2021-07-06 23:35:00|||||||||142
1625614800000|2021-07-06 23:40:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|672
1625615100000|2021-07-06 23:45:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|601
1625615400000|2021-07-06 23:50:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|421
1625615700000|2021-07-06 23:55:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|713
1625616000000|2021-07-07 00:00:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1527
1625616300000|2021-07-07 00:05:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|796
1625616600000|2021-07-07 00:10:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|899
1625616900000|2021-07-07 00:15:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|367
1625617200000|2021-07-07 00:20:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|1183
1625617500000|2021-07-07 00:25:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1211
1625617800000|2021-07-07 00:30:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|331
1625618100000|2021-07-07 00:35:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|646
1625618400000|2021-07-07 00:40:00|||||||||1171
1625618700000|2021-07-07 00:45:00|13331.7|13327.7|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1296
1625619000000|2021-07-07 00:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|243
1625619300000|2021-07-07 00:55:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1992
1625619600000|2021-07-07 01:00:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1213
1625619900000|2021-07-07 01:05:00|||||||||383
1625620200000|2021-07-07 01:10:00|||||||||14
1625620500000|2021-07-07 01:15:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1059
1625620800000|2021-07-07 01:20:00|||||||||238
1625621100000|2021-07-07 01:25:00|||||||||150
1625621400000|2021-07-07 01:30:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|1204
1625621700000|2021-07-07 01:35:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|763
1625622000000|2021-07-07 01:40:00|||||||||208
1625622300000|2021-07-07 01:45:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|635
1625622600000|2021-07-07 01:50:00|||||||||437
1625622900000|2021-07-07 01:55:00|||||||||545
1625623200000|2021-07-07 02:00:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|927
1625623500000|2021-07-07 02:05:00|13330.9|13326.9|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|927
1625623800000|2021-07-07 02:10:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|739
1625624100000|2021-07-07 02:15:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|625
1625624400000|2021-07-07 02:20:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|423
1625624700000|2021-07-07 02:25:00|||||||||31
1625625000000|2021-07-07 02:30:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|428
1625625300000|2021-07-07 02:35:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13332.5|13328.5|849
1625625600000|2021-07-07 02:40:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|230
1625625900000|2021-07-07 02:45:00|||||||||25
1625626200000|2021-07-07 02:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|343
1625626500000|2021-07-07 02:55:00|||||||||34
1625626800000|2021-07-07 03:00:00|||||||||341
1625627100000|2021-07-07 03:05:00|||||||||722
1625627400000|2021-07-07 03:10:00|||||||||129
1625627700000|2021-07-07 03:15:00|||||||||10
1625628000000|2021-07-07 03:20:00|||||||||727
1625628300000|2021-07-07 03:25:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|716
1625628600000|2021-07-07 03:30:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|2295
1625628900000|2021-07-07 03:35:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1609
1625629200000|2021-07-07 03:40:00|||||||||2329
1625629500000|2021-07-07 03:45:00|||||||||15
1625629800000|2021-07-07 03:50:00|||||||||212
1625630100000|2021-07-07 03:55:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|699
1625630400000|2021-07-07 04:00:00|||||||||341
1625630700000|2021-07-07 04:05:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|761
1625631000000|2021-07-07 04:10:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|875
1625631300000|2021-07-07 04:15:00|||||||||13
1625631600000|2021-07-07 04:20:00|||||||||148
1625631900000|2021-07-07 04:25:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|769
1625632200000|2021-07-07 04:30:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|263
1625632500000|2021-07-07 04:35:00|||||||||479
1625632800000|2021-07-07 04:40:00|||||||||270
1625633100000|2021-07-07 04:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|735
1625633400000|2021-07-07 04:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|1530
1625633700000|2021-07-07 04:55:00|||||||||148
1625634000000|2021-07-07 05:00:00|||||||||451
1625634300000|2021-07-07 05:05:00|||||||||642
1625634600000|2021-07-07 05:10:00|||||||||72
1625634900000|2021-07-07 05:15:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|246
1625635200000|2021-07-07 05:20:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|1494
1625635500000|2021-07-07 05:25:00|||||||||42
1625635800000|2021-07-07 05:30:00|||||||||27
1625636100000|2021-07-07 05:35:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|674
1625636400000|2021-07-07 05:40:00|||||||||315
1625636700000|2021-07-07 05:45:00|||||||||116
1625637000000|2021-07-07 05:50:00|||||||||67
1625637300000|2021-07-07 05:55:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|160
1625637600000|2021-07-07 06:00:00|13327.8|13323.8|13327.8|13323.8|13332.5|13328.5|13327.8|13323.8|3252
1625637900000|2021-07-07 06:05:00|13329.3|13325.3|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|2717
1625638200000|2021-07-07 06:10:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|2487
1625638500000|2021-07-07 06:15:00|13325.4|13321.4|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|3318
1625638800000|2021-07-07 06:20:00|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|13323.1|13319.1|1231
1625639100000|2021-07-07 06:25:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|754
1625639400000|2021-07-07 06:30:00|||||||||336
1625639700000|2021-07-07 06:35:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|2513
1625640000000|2021-07-07 06:40:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13326.2|13322.2|647
1625640300000|2021-07-07 06:45:00|||||||||1319
1625640600000|2021-07-07 06:50:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|976
1625640900000|2021-07-07 06:55:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13323.1|13319.1|970
1625641200000|2021-07-07 07:00:00|13324.7|13320.7|13324.7|13320.7|13324.7|13320.7|13323.1|13319.1|3130
1625641500000|2021-07-07 07:05:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|876
1625641800000|2021-07-07 07:10:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|1211
1625642100000|2021-07-07 07:15:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13324.7|13320.7|937
1625642400000|2021-07-07 07:20:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|1753
1625642700000|2021-07-07 07:25:00|13330.9|13326.9|13335.6|13331.6|13337.2|13333.2|13330.9|13326.9|5965
1625643000000|2021-07-07 07:30:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3887
1625643300000|2021-07-07 07:35:00|13338.7|13334.7|13348.1|13344.1|13349.7|13345.7|13338.7|13334.7|13687
1625643600000|2021-07-07 07:40:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13345|13341|3457
1625643900000|2021-07-07 07:45:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|3372
1625644200000|2021-07-07 07:50:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1332
1625644500000|2021-07-07 07:55:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|3510
1625644800000|2021-07-07 08:00:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13341.8|13337.8|3844
1625645100000|2021-07-07 08:05:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2832
1625645400000|2021-07-07 08:10:00|13346.5|13342.5|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|1787
1625645700000|2021-07-07 08:15:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|4684
1625646000000|2021-07-07 08:20:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|4827
1625646300000|2021-07-07 08:25:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1958
1625646600000|2021-07-07 08:30:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1282
1625646900000|2021-07-07 08:35:00|13343.4|13339.4|13345|13341|13345|13341|13341.8|13337.8|5202
1625647200000|2021-07-07 08:40:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|1456
1625647500000|2021-07-07 08:45:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|5835
1625647800000|2021-07-07 08:50:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2122
1625648100000|2021-07-07 08:55:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2184
1625648400000|2021-07-07 09:00:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1708
1625648700000|2021-07-07 09:05:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1499
1625649000000|2021-07-07 09:10:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|1689
1625649300000|2021-07-07 09:15:00|||||||||487
1625649600000|2021-07-07 09:20:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1186
1625649900000|2021-07-07 09:25:00|13337.9|13333.9|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1063
1625650200000|2021-07-07 09:30:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1257
1625650500000|2021-07-07 09:35:00|||||||||731
1625650800000|2021-07-07 09:40:00|||||||||740
1625651100000|2021-07-07 09:45:00|||||||||752
1625651400000|2021-07-07 09:50:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1345
1625651700000|2021-07-07 09:55:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1645
1625652000000|2021-07-07 10:00:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1041
1625652300000|2021-07-07 10:05:00|13334|13330|13334|13330|13334|13330|13334|13330|2121
1625652600000|2021-07-07 10:10:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1322
1625652900000|2021-07-07 10:15:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1210
1625653200000|2021-07-07 10:20:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1434
1625653500000|2021-07-07 10:25:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1876
1625653800000|2021-07-07 10:30:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1070
1625654100000|2021-07-07 10:35:00|||||||||643
1625654400000|2021-07-07 10:40:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|2697
1625654700000|2021-07-07 10:45:00|13340.3|13336.3|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|5324
1625655000000|2021-07-07 10:50:00|13341.8|13337.8|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|3066
1625655300000|2021-07-07 10:55:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3231
1625655600000|2021-07-07 11:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1444
1625655900000|2021-07-07 11:05:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1367
1625656200000|2021-07-07 11:10:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1169
1625656500000|2021-07-07 11:15:00|13345|13341|13345|13341|13345|13341|13345|13341|1163
1625656800000|2021-07-07 11:20:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1802
1625657100000|2021-07-07 11:25:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13343.4|13339.4|2001
1625657400000|2021-07-07 11:30:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|1817
1625657700000|2021-07-07 11:35:00|13345|13341|13341.8|13337.8|13345|13341|13341.8|13337.8|623
1625658000000|2021-07-07 11:40:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|4151
1625658300000|2021-07-07 11:45:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|1423
1625658600000|2021-07-07 11:50:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|1138
1625658900000|2021-07-07 11:55:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|3355
1625659200000|2021-07-07 12:00:00|13343.4|13339.4|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|1069
1625659500000|2021-07-07 12:05:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|6627
1625659800000|2021-07-07 12:10:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|3539
1625660100000|2021-07-07 12:15:00|13352.8|13348.8|13357.5|13353.5|13363.7|13359.7|13352.8|13348.8|14545
1625660400000|2021-07-07 12:20:00|13359|13355|13363.7|13359.7|13363.7|13359.7|13357.5|13353.5|6208
1625660700000|2021-07-07 12:25:00|13365.3|13361.3|13366.8|13362.8|13370|13366|13365.3|13361.3|18803
1625661000000|2021-07-07 12:30:00|13365.3|13361.3|13365.3|13361.3|13371.5|13367.5|13363.7|13359.7|12609
1625661300000|2021-07-07 12:35:00|13366.8|13362.8|13366.8|13362.8|13371.5|13367.5|13363.7|13359.7|8699
1625661600000|2021-07-07 12:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13363.7|13359.7|7685
1625661900000|2021-07-07 12:45:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|7572
1625662200000|2021-07-07 12:50:00|13368.4|13364.4|13359|13355|13368.4|13364.4|13359|13355|8055
1625662500000|2021-07-07 12:55:00|13360.6|13356.6|13362.2|13358.2|13365.3|13361.3|13359|13355|5703
1625662800000|2021-07-07 13:00:00|13363.7|13359.7|13357.5|13353.5|13365.3|13361.3|13355.9|13351.9|13061
1625663100000|2021-07-07 13:05:00|13359|13355|13355.9|13351.9|13359|13355|13354.3|13350.3|10537
1625663400000|2021-07-07 13:10:00|13354.3|13350.3|13354.3|13350.3|13357.5|13353.5|13352.8|13348.8|7606
1625663700000|2021-07-07 13:15:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|10717
1625664000000|2021-07-07 13:20:00|13349.7|13345.7|13340.3|13336.3|13349.7|13345.7|13340.3|13336.3|8410
1625664300000|2021-07-07 13:25:00|13341.8|13337.8|13345|13341|13346.5|13342.5|13340.3|13336.3|6749
1625664600000|2021-07-07 13:30:00|13343.4|13339.4|13337.2|13333.2|13343.4|13339.4|13335.6|13331.6|13362
1625664900000|2021-07-07 13:35:00|13338.7|13334.7|13346.5|13342.5|13346.5|13342.5|13337.2|13333.2|7184
1625665200000|2021-07-07 13:40:00|13345|13341|13355.9|13351.9|13357.5|13353.5|13345|13341|11213
1625665500000|2021-07-07 13:45:00|13354.3|13350.3|13355.9|13351.9|13359|13355|13354.3|13350.3|8004
1625665800000|2021-07-07 13:50:00|13357.5|13353.5|13360.6|13356.6|13362.2|13358.2|13357.5|13353.5|4744
1625666100000|2021-07-07 13:55:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|6775
1625666400000|2021-07-07 14:00:00|13362.2|13358.2|13363.7|13359.7|13366.8|13362.8|13359|13355|8755
1625666700000|2021-07-07 14:05:00|13365.3|13361.3|13360.6|13356.6|13365.3|13361.3|13357.5|13353.5|7219
1625667000000|2021-07-07 14:10:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|5623
1625667300000|2021-07-07 14:15:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|5209
1625667600000|2021-07-07 14:20:00|13363.7|13359.7|13365.3|13361.3|13368.4|13364.4|13363.7|13359.7|6688
1625667900000|2021-07-07 14:25:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|6491
1625668200000|2021-07-07 14:30:00|13368.4|13364.4|13371.5|13367.5|13371.5|13367.5|13366.8|13362.8|10666
1625668500000|2021-07-07 14:35:00|13370|13366|13366.8|13362.8|13371.5|13367.5|13366.8|13362.8|8125
1625668800000|2021-07-07 14:40:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13366.8|13362.8|4170
1625669100000|2021-07-07 14:45:00|13366.8|13362.8|13363.7|13359.7|13368.4|13364.4|13362.2|13358.2|5577
1625669400000|2021-07-07 14:50:00|13362.2|13358.2|13360.6|13356.6|13365.3|13361.3|13360.6|13356.6|4761
1625669700000|2021-07-07 14:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|8509
1625670000000|2021-07-07 15:00:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|4058
1625670300000|2021-07-07 15:05:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|4445
1625670600000|2021-07-07 15:10:00|13357.5|13353.5|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|9800
1625670900000|2021-07-07 15:15:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2180
1625671200000|2021-07-07 15:20:00|13352.8|13348.8|13349.7|13345.7|13354.3|13350.3|13348.1|13344.1|7416
1625671500000|2021-07-07 15:25:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|5455
1625671800000|2021-07-07 15:30:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|2554
1625672100000|2021-07-07 15:35:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|2515
1625672400000|2021-07-07 15:40:00|13351.2|13347.2|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|3132
1625672700000|2021-07-07 15:45:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13354.3|13350.3|4218
1625673000000|2021-07-07 15:50:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|3064
1625673300000|2021-07-07 15:55:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13359|13355|5140
1625673600000|2021-07-07 16:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2434
1625673900000|2021-07-07 16:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|3947
1625674200000|2021-07-07 16:10:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|3481
1625674500000|2021-07-07 16:15:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2038
1625674800000|2021-07-07 16:20:00|||||||||977
1625675100000|2021-07-07 16:25:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|5112
1625675400000|2021-07-07 16:30:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|2324
1625675700000|2021-07-07 16:35:00|||||||||7531
1625676000000|2021-07-07 16:40:00|||||||||2676
1625676300000|2021-07-07 16:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|866
1625676600000|2021-07-07 16:50:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|699
1625676900000|2021-07-07 16:55:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2328
1625677200000|2021-07-07 17:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2033
1625677500000|2021-07-07 17:05:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1221
1625677800000|2021-07-07 17:10:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1332
1625678100000|2021-07-07 17:15:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|694
1625678400000|2021-07-07 17:20:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|1776
1625678700000|2021-07-07 17:25:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|4950
1625679000000|2021-07-07 17:30:00|13348.1|13344.1|13352.8|13348.8|13352.8|13348.8|13348.1|13344.1|1666
1625679300000|2021-07-07 17:35:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1775
1625679600000|2021-07-07 17:40:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1114
1625679900000|2021-07-07 17:45:00|13353.6|13349.6|13354.3|13350.3|13354.3|13350.3|13353.6|13349.6|4698
1625680200000|2021-07-07 17:50:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2418
1625680500000|2021-07-07 17:55:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|2182
1625680800000|2021-07-07 18:00:00|13355.9|13351.9|13357.5|13353.5|13362.2|13358.2|13352.8|13348.8|6890
1625681100000|2021-07-07 18:05:00|13355.9|13351.9|13359|13355|13362.2|13358.2|13352.8|13348.8|7003
1625681400000|2021-07-07 18:10:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|2999
1625681700000|2021-07-07 18:15:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|4950
1625682000000|2021-07-07 18:20:00|13358.3|13354.3|13354.3|13350.3|13359|13355|13354.3|13350.3|4268
1625682300000|2021-07-07 18:25:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|10332
1625682600000|2021-07-07 18:30:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|3671
1625682900000|2021-07-07 18:35:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|4444
1625683200000|2021-07-07 18:40:00|13355.9|13351.9|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|6769
1625683500000|2021-07-07 18:45:00|||||||||1805
1625683800000|2021-07-07 18:50:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|5685
1625684100000|2021-07-07 18:55:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|5888
1625684400000|2021-07-07 19:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3685
1625684700000|2021-07-07 19:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|4799
1625685000000|2021-07-07 19:10:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2555
1625685300000|2021-07-07 19:15:00|13359|13355|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|3115
1625685600000|2021-07-07 19:20:00|||||||||692
1625685900000|2021-07-07 19:25:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|2150
1625686200000|2021-07-07 19:30:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|672
1625686500000|2021-07-07 19:35:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1218
1625686800000|2021-07-07 19:40:00|||||||||464
1625687100000|2021-07-07 19:45:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1771
1625687400000|2021-07-07 19:50:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2645
1625687700000|2021-07-07 19:55:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|4544
1625688000000|2021-07-07 20:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|4946
1625688300000|2021-07-07 20:05:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1703
1625688600000|2021-07-07 20:10:00|13359|13355|13359|13355|13359|13355|13359|13355|1274
1625688900000|2021-07-07 20:15:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|1818
1625689200000|2021-07-07 20:20:00|||||||||533
1625689500000|2021-07-07 20:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1058
1625689800000|2021-07-07 20:30:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|643
1625690100000|2021-07-07 20:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2364
1625690400000|2021-07-07 20:40:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|1762
1625690700000|2021-07-07 20:45:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|3342
1625691000000|2021-07-07 20:50:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1617
1625691300000|2021-07-07 20:55:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|3068
1625695200000|2021-07-07 22:00:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|328
1625695500000|2021-07-07 22:05:00|||||||||84
1625695800000|2021-07-07 22:10:00|||||||||134
1625696100000|2021-07-07 22:15:00|||||||||3
1625696400000|2021-07-07 22:20:00|13355.1|13351.1|13354.3|13350.3|13355.1|13351.1|13354.3|13350.3|474
1625696700000|2021-07-07 22:25:00|||||||||55
1625697000000|2021-07-07 22:30:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|723
1625697300000|2021-07-07 22:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|196
1625697600000|2021-07-07 22:40:00|||||||||13
1625697900000|2021-07-07 22:45:00|||||||||223
1625698200000|2021-07-07 22:50:00|||||||||115
1625698500000|2021-07-07 22:55:00|13359|13355|13359|13355|13359|13355|13359|13355|330
1625698800000|2021-07-07 23:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|67
1625699100000|2021-07-07 23:05:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|257
1625699400000|2021-07-07 23:10:00|13359|13355|13359|13355|13359|13355|13359|13355|109
1625699700000|2021-07-07 23:15:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|635
1625700000000|2021-07-07 23:20:00|||||||||310
1625700300000|2021-07-07 23:25:00|||||||||107
1625700600000|2021-07-07 23:30:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|866
1625700900000|2021-07-07 23:35:00|||||||||83
1625701200000|2021-07-07 23:40:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2238
1625701500000|2021-07-07 23:45:00|||||||||315
1625701800000|2021-07-07 23:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|72
1625702100000|2021-07-07 23:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|388
1625702400000|2021-07-08 00:00:00|13357.5|13353.5|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|1068
1625702700000|2021-07-08 00:05:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|495
1625703000000|2021-07-08 00:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|700
1625703300000|2021-07-08 00:15:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1244
1625703600000|2021-07-08 00:20:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|729
1625703900000|2021-07-08 00:25:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|497
1625704200000|2021-07-08 00:30:00|||||||||130
1625704500000|2021-07-08 00:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|194
1625704800000|2021-07-08 00:40:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|730
1625705100000|2021-07-08 00:45:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1222
1625705400000|2021-07-08 00:50:00|||||||||412
1625705700000|2021-07-08 00:55:00|||||||||419
1625706000000|2021-07-08 01:00:00|||||||||326
1625706300000|2021-07-08 01:05:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1662
1625706600000|2021-07-08 01:10:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|729
1625706900000|2021-07-08 01:15:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|330
1625707200000|2021-07-08 01:20:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|329
1625707500000|2021-07-08 01:25:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|756
1625707800000|2021-07-08 01:30:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1168
1625708100000|2021-07-08 01:35:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|215
1625708400000|2021-07-08 01:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|73
1625708700000|2021-07-08 01:45:00|||||||||84
1625709000000|2021-07-08 01:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1566
1625709300000|2021-07-08 01:55:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|1540
1625709600000|2021-07-08 02:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|1190
1625709900000|2021-07-08 02:05:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|2943
1625710200000|2021-07-08 02:10:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|2651
1625710500000|2021-07-08 02:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|338
1625710800000|2021-07-08 02:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3097
1625711100000|2021-07-08 02:25:00|||||||||722
1625711400000|2021-07-08 02:30:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|2461
1625711700000|2021-07-08 02:35:00|||||||||701
1625712000000|2021-07-08 02:40:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|615
1625712300000|2021-07-08 02:45:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1646
1625712600000|2021-07-08 02:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|69
1625712900000|2021-07-08 02:55:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|398
1625713200000|2021-07-08 03:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|307
1625713500000|2021-07-08 03:05:00|||||||||505
1625713800000|2021-07-08 03:10:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|386
1625714100000|2021-07-08 03:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|43
1625714400000|2021-07-08 03:20:00|||||||||38
1625714700000|2021-07-08 03:25:00|||||||||119
1625715000000|2021-07-08 03:30:00|||||||||328
1625715300000|2021-07-08 03:35:00|||||||||44
1625715600000|2021-07-08 03:40:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|300
1625715900000|2021-07-08 03:45:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|61
1625716200000|2021-07-08 03:50:00|||||||||190
1625716500000|2021-07-08 03:55:00|||||||||29
1625716800000|2021-07-08 04:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|170
1625717100000|2021-07-08 04:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|607
1625717400000|2021-07-08 04:10:00|||||||||4
1625717700000|2021-07-08 04:15:00|||||||||84
1625718000000|2021-07-08 04:20:00|||||||||50
1625718300000|2021-07-08 04:25:00|||||||||18
1625718600000|2021-07-08 04:30:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|872
1625718900000|2021-07-08 04:35:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|573
1625719200000|2021-07-08 04:40:00|||||||||14
1625719500000|2021-07-08 04:45:00|||||||||21
1625719800000|2021-07-08 04:50:00|||||||||73
1625720100000|2021-07-08 04:55:00|||||||||256
1625720400000|2021-07-08 05:00:00|||||||||14
1625720700000|2021-07-08 05:05:00|||||||||26
1625721000000|2021-07-08 05:10:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|749
1625721300000|2021-07-08 05:15:00|||||||||57
1625721600000|2021-07-08 05:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|628
1625721900000|2021-07-08 05:25:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1535
1625722200000|2021-07-08 05:30:00|||||||||225
1625722500000|2021-07-08 05:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|698
1625722800000|2021-07-08 05:40:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|2010
1625723100000|2021-07-08 05:45:00|||||||||445
1625723400000|2021-07-08 05:50:00|||||||||814
1625723700000|2021-07-08 05:55:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|363
1625724000000|2021-07-08 06:00:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1224
1625724300000|2021-07-08 06:05:00|13364.5|13360.5|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1596
1625724600000|2021-07-08 06:10:00|13366.8|13362.8|13376.2|13372.2|13377.8|13373.8|13366.8|13362.8|5806
1625724900000|2021-07-08 06:15:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|4628
1625725200000|2021-07-08 06:20:00|13371.5|13367.5|13370|13366|13373.1|13369.1|13370|13366|3665
1625725500000|2021-07-08 06:25:00|13371.5|13367.5|13374.7|13370.7|13374.7|13370.7|13371.5|13367.5|1461
1625725800000|2021-07-08 06:30:00|13373.1|13369.1|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|2731
1625726100000|2021-07-08 06:35:00|13374.7|13370.7|13376.2|13372.2|13379.3|13375.3|13374.7|13370.7|9046
1625726400000|2021-07-08 06:40:00|13377.8|13373.8|13380.9|13376.9|13382.5|13378.5|13376.2|13372.2|4467
1625726700000|2021-07-08 06:45:00|13382.5|13378.5|13384|13380|13385.6|13381.6|13380.9|13376.9|9377
1625727000000|2021-07-08 06:50:00|13385.6|13381.6|13384|13380|13385.6|13381.6|13384|13380|2120
1625727300000|2021-07-08 06:55:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13380.9|13376.9|2136
1625727600000|2021-07-08 07:00:00|13384|13380|13388.7|13384.7|13388.7|13384.7|13382.5|13378.5|3874
1625727900000|2021-07-08 07:05:00|13387.2|13383.2|13384|13380|13388.7|13384.7|13382.5|13378.5|2575
1625728200000|2021-07-08 07:10:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|4120
1625728500000|2021-07-08 07:15:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13382.5|13378.5|5043
1625728800000|2021-07-08 07:20:00|13384|13380|13384|13380|13388.7|13384.7|13382.5|13378.5|5965
1625729100000|2021-07-08 07:25:00|13382.5|13378.5|13384|13380|13387.2|13383.2|13382.5|13378.5|4542
1625729400000|2021-07-08 07:30:00|13382.5|13378.5|13379.3|13375.3|13384|13380|13379.3|13375.3|4409
1625729700000|2021-07-08 07:35:00|13380.9|13376.9|13379.3|13375.3|13382.5|13378.5|13377.8|13373.8|3145
1625730000000|2021-07-08 07:40:00|13377.8|13373.8|13380.9|13376.9|13380.9|13376.9|13377.8|13373.8|5247
1625730300000|2021-07-08 07:45:00|13382.5|13378.5|13380.9|13376.9|13384|13380|13380.9|13376.9|2607
1625730600000|2021-07-08 07:50:00|13382.5|13378.5|13379.3|13375.3|13382.5|13378.5|13379.3|13375.3|1829
1625730900000|2021-07-08 07:55:00|13380.9|13376.9|13380.9|13376.9|13384|13380|13379.3|13375.3|2569
1625731200000|2021-07-08 08:00:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|1117
1625731500000|2021-07-08 08:05:00|13384.8|13380.8|13387.2|13383.2|13388.7|13384.7|13384|13380|3727
1625731800000|2021-07-08 08:10:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|2089
1625732100000|2021-07-08 08:15:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|2895
1625732400000|2021-07-08 08:20:00|13387.2|13383.2|13391.8|13387.8|13391.8|13387.8|13387.2|13383.2|2435
1625732700000|2021-07-08 08:25:00|13393.4|13389.4|13396.5|13392.5|13398.1|13394.1|13393.4|13389.4|10165
1625733000000|2021-07-08 08:30:00|13395|13391|13398.1|13394.1|13398.1|13394.1|13395|13391|4868
1625733300000|2021-07-08 08:35:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|6575
1625733600000|2021-07-08 08:40:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13393.4|13389.4|6678
1625733900000|2021-07-08 08:45:00|13398.1|13394.1|13401.2|13397.2|13401.2|13397.2|13396.5|13392.5|4314
1625734200000|2021-07-08 08:50:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|9741
1625734500000|2021-07-08 08:55:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|3350
1625734800000|2021-07-08 09:00:00|13398.9|13394.9|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|6340
1625735100000|2021-07-08 09:05:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|1380
1625735400000|2021-07-08 09:10:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|2649
1625735700000|2021-07-08 09:15:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|3568
1625736000000|2021-07-08 09:20:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13395|13391|3100
1625736300000|2021-07-08 09:25:00|13398.1|13394.1|13395|13391|13398.1|13394.1|13395|13391|970
1625736600000|2021-07-08 09:30:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|2799
1625736900000|2021-07-08 09:35:00|||||||||639
1625737200000|2021-07-08 09:40:00|13390.3|13386.3|13393.4|13389.4|13393.4|13389.4|13390.3|13386.3|2801
1625737500000|2021-07-08 09:45:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|3072
1625737800000|2021-07-08 09:50:00|13398.1|13394.1|13401.2|13397.2|13401.2|13397.2|13398.1|13394.1|2684
1625738100000|2021-07-08 09:55:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|3683
1625738400000|2021-07-08 10:00:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|3054
1625738700000|2021-07-08 10:05:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|800
1625739000000|2021-07-08 10:10:00|13401.2|13397.2|13407.5|13403.5|13407.5|13403.5|13399.7|13395.7|7021
1625739300000|2021-07-08 10:15:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|12939
1625739600000|2021-07-08 10:20:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|4769
1625739900000|2021-07-08 10:25:00|13404.3|13400.3|13407.5|13403.5|13407.5|13403.5|13404.3|13400.3|3067
1625740200000|2021-07-08 10:30:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|4855
1625740500000|2021-07-08 10:35:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|8143
1625740800000|2021-07-08 10:40:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|4598
1625741100000|2021-07-08 10:45:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|3908
1625741400000|2021-07-08 10:50:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|1759
1625741700000|2021-07-08 10:55:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13407.5|13403.5|3119
1625742000000|2021-07-08 11:00:00|13409|13405|13404.3|13400.3|13409|13405|13402.8|13398.8|5143
1625742300000|2021-07-08 11:05:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|2142
1625742600000|2021-07-08 11:10:00|13401.2|13397.2|13399.7|13395.7|13402.8|13398.8|13399.7|13395.7|7425
1625742900000|2021-07-08 11:15:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|2912
1625743200000|2021-07-08 11:20:00|13399.7|13395.7|13395|13391|13399.7|13395.7|13395|13391|2790
1625743500000|2021-07-08 11:25:00|13396.5|13392.5|13390.3|13386.3|13396.5|13392.5|13390.3|13386.3|6091
1625743800000|2021-07-08 11:30:00|13391.8|13387.8|13395|13391|13396.5|13392.5|13391.8|13387.8|4469
1625744100000|2021-07-08 11:35:00|13393.4|13389.4|13391.8|13387.8|13395|13391|13391.8|13387.8|5213
1625744400000|2021-07-08 11:40:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|9904
1625744700000|2021-07-08 11:45:00|13391.8|13387.8|13388.7|13384.7|13391.8|13387.8|13388.7|13384.7|3774
1625745000000|2021-07-08 11:50:00|13387.2|13383.2|13391.8|13387.8|13391.8|13387.8|13387.2|13383.2|7391
1625745300000|2021-07-08 11:55:00|13390.3|13386.3|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|2549
1625745600000|2021-07-08 12:00:00|13388.7|13384.7|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|2559
1625745900000|2021-07-08 12:05:00|13388.7|13384.7|13385.6|13381.6|13390.3|13386.3|13385.6|13381.6|6560
1625746200000|2021-07-08 12:10:00|13384|13380|13382.5|13378.5|13384|13380|13380.9|13376.9|5095
1625746500000|2021-07-08 12:15:00|13384|13380|13387.2|13383.2|13388.7|13384.7|13382.5|13378.5|5100
1625746800000|2021-07-08 12:20:00|13385.6|13381.6|13388.7|13384.7|13390.3|13386.3|13385.6|13381.6|7412
1625747100000|2021-07-08 12:25:00|13387.2|13383.2|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|4919
1625747400000|2021-07-08 12:30:00|13390.3|13386.3|13393.4|13389.4|13393.4|13389.4|13388.7|13384.7|3619
1625747700000|2021-07-08 12:35:00|13395|13391|13391.8|13387.8|13398.1|13394.1|13390.3|13386.3|6883
1625748000000|2021-07-08 12:40:00|13390.3|13386.3|13380.9|13376.9|13390.3|13386.3|13380.9|13376.9|10498
1625748300000|2021-07-08 12:45:00|13382.5|13378.5|13379.3|13375.3|13384|13380|13377.8|13373.8|4665
1625748600000|2021-07-08 12:50:00|13380.9|13376.9|13384|13380|13387.2|13383.2|13380.9|13376.9|5024
1625748900000|2021-07-08 12:55:00|13382.5|13378.5|13377.8|13373.8|13384|13380|13377.8|13373.8|6475
1625749200000|2021-07-08 13:00:00|13379.3|13375.3|13376.2|13372.2|13379.3|13375.3|13374.7|13370.7|5537
1625749500000|2021-07-08 13:05:00|13377.8|13373.8|13371.5|13367.5|13379.3|13375.3|13371.5|13367.5|9716
1625749800000|2021-07-08 13:10:00|13373.1|13369.1|13376.2|13372.2|13376.2|13372.2|13370|13366|6326
1625750100000|2021-07-08 13:15:00|13377.8|13373.8|13382.5|13378.5|13382.5|13378.5|13376.2|13372.2|5600
1625750400000|2021-07-08 13:20:00|13380.9|13376.9|13377.8|13373.8|13380.9|13376.9|13374.7|13370.7|3356
1625750700000|2021-07-08 13:25:00|13379.3|13375.3|13376.2|13372.2|13379.3|13375.3|13376.2|13372.2|3755
1625751000000|2021-07-08 13:30:00|13374.7|13370.7|13368.4|13364.4|13377.8|13373.8|13368.4|13364.4|6470
1625751300000|2021-07-08 13:35:00|13370|13366|13379.3|13375.3|13379.3|13375.3|13370|13366|6804
1625751600000|2021-07-08 13:40:00|13380.9|13376.9|13384|13380|13385.6|13381.6|13379.3|13375.3|12937
1625751900000|2021-07-08 13:45:00|13385.6|13381.6|13388.7|13384.7|13390.3|13386.3|13385.6|13381.6|16235
1625752200000|2021-07-08 13:50:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|10079
1625752500000|2021-07-08 13:55:00|13388.7|13384.7|13391.8|13387.8|13395|13391|13388.7|13384.7|9242
1625752800000|2021-07-08 14:00:00|13393.4|13389.4|13391.8|13387.8|13395|13391|13390.3|13386.3|8505
1625753100000|2021-07-08 14:05:00|13393.4|13389.4|13387.2|13383.2|13393.4|13389.4|13385.6|13381.6|9426
1625753400000|2021-07-08 14:10:00|13385.6|13381.6|13388.7|13384.7|13390.3|13386.3|13385.6|13381.6|6036
1625753700000|2021-07-08 14:15:00|13387.2|13383.2|13388.7|13384.7|13390.3|13386.3|13385.6|13381.6|5687
1625754000000|2021-07-08 14:20:00|13390.3|13386.3|13390.3|13386.3|13393.4|13389.4|13388.7|13384.7|11114
1625754300000|2021-07-08 14:25:00|13388.7|13384.7|13390.3|13386.3|13391.8|13387.8|13388.7|13384.7|6834
1625754600000|2021-07-08 14:30:00|13388.7|13384.7|13396.5|13392.5|13398.1|13394.1|13388.7|13384.7|14432
1625754900000|2021-07-08 14:35:00|13398.1|13394.1|13401.2|13397.2|13401.2|13397.2|13395|13391|9746
1625755200000|2021-07-08 14:40:00|13399.7|13395.7|13401.2|13397.2|13404.3|13400.3|13399.7|13395.7|9065
1625755500000|2021-07-08 14:45:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|7249
1625755800000|2021-07-08 14:50:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|4377
1625756100000|2021-07-08 14:55:00|13399.7|13395.7|13398.1|13394.1|13402.8|13398.8|13398.1|13394.1|4135
1625756400000|2021-07-08 15:00:00|13399.7|13395.7|13393.4|13389.4|13399.7|13395.7|13393.4|13389.4|7734
1625756700000|2021-07-08 15:05:00|13395|13391|13391.8|13387.8|13395|13391|13391.8|13387.8|7601
1625757000000|2021-07-08 15:10:00|13393.4|13389.4|13390.3|13386.3|13393.4|13389.4|13390.3|13386.3|6334
1625757300000|2021-07-08 15:15:00|13391.8|13387.8|13390.3|13386.3|13393.4|13389.4|13390.3|13386.3|6501
1625757600000|2021-07-08 15:20:00|13391.8|13387.8|13388.7|13384.7|13391.8|13387.8|13388.7|13384.7|6292
1625757900000|2021-07-08 15:25:00|13387.2|13383.2|13385.6|13381.6|13387.2|13383.2|13384|13380|5278
1625758200000|2021-07-08 15:30:00|13384|13380|13384|13380|13385.6|13381.6|13382.5|13378.5|3490
1625758500000|2021-07-08 15:35:00|13385.6|13381.6|13384|13380|13385.6|13381.6|13384|13380|1384
1625758800000|2021-07-08 15:40:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|2565
1625759100000|2021-07-08 15:45:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13379.3|13375.3|3523
1625759400000|2021-07-08 15:50:00|13380.9|13376.9|13384|13380|13384|13380|13380.9|13376.9|2898
1625759700000|2021-07-08 15:55:00|13385.6|13381.6|13384|13380|13387.2|13383.2|13384|13380|2152
1625760000000|2021-07-08 16:00:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|5094
1625760300000|2021-07-08 16:05:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13384|13380|2027
1625760600000|2021-07-08 16:10:00|13384|13380|13382.5|13378.5|13385.6|13381.6|13382.5|13378.5|1682
1625760900000|2021-07-08 16:15:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|2527
1625761200000|2021-07-08 16:20:00|13384|13380|13387.2|13383.2|13387.2|13383.2|13384|13380|1491
1625761500000|2021-07-08 16:25:00|13385.6|13381.6|13384|13380|13387.2|13383.2|13382.5|13378.5|2377
1625761800000|2021-07-08 16:30:00|13382.5|13378.5|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|2049
1625762100000|2021-07-08 16:35:00|13384|13380|13384|13380|13385.6|13381.6|13384|13380|1296
1625762400000|2021-07-08 16:40:00|13382.5|13378.5|13380.9|13376.9|13384|13380|13380.9|13376.9|1932
1625762700000|2021-07-08 16:45:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1180
1625763000000|2021-07-08 16:50:00|13382.5|13378.5|13384|13380|13384|13380|13380.9|13376.9|1321
1625763300000|2021-07-08 16:55:00|13382.5|13378.5|13382.5|13378.5|13385.6|13381.6|13380.9|13376.9|2440
1625763600000|2021-07-08 17:00:00|13380.9|13376.9|13382.5|13378.5|13384|13380|13380.9|13376.9|1917
1625763900000|2021-07-08 17:05:00|13384|13380|13384|13380|13384|13380|13382.5|13378.5|2066
1625764200000|2021-07-08 17:10:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|807
1625764500000|2021-07-08 17:15:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13384|13380|3110
1625764800000|2021-07-08 17:20:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13384|13380|451
1625765100000|2021-07-08 17:25:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13385.6|13381.6|1398
1625765400000|2021-07-08 17:30:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|1614
1625765700000|2021-07-08 17:35:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13384|13380|1262
1625766000000|2021-07-08 17:40:00|||||||||723
1625766300000|2021-07-08 17:45:00|||||||||154
1625766600000|2021-07-08 17:50:00|13387.2|13383.2|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|606
1625766900000|2021-07-08 17:55:00|13385.6|13381.6|13384|13380|13385.6|13381.6|13384|13380|2894
1625767200000|2021-07-08 18:00:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|1216
1625767500000|2021-07-08 18:05:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|2441
1625767800000|2021-07-08 18:10:00|||||||||660
1625768100000|2021-07-08 18:15:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|1594
1625768400000|2021-07-08 18:20:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|2928
1625768700000|2021-07-08 18:25:00|||||||||2810
1625769000000|2021-07-08 18:30:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|300
1625769300000|2021-07-08 18:35:00|13387.2|13383.2|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|2095
1625769600000|2021-07-08 18:40:00|||||||||596
1625769900000|2021-07-08 18:45:00|13391.8|13387.8|13388.7|13384.7|13391.8|13387.8|13388.7|13384.7|2881
1625770200000|2021-07-08 18:50:00|13390.3|13386.3|13388.7|13384.7|13390.3|13386.3|13385.6|13381.6|3761
1625770500000|2021-07-08 18:55:00|13387.2|13383.2|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|8674
1625770800000|2021-07-08 19:00:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|5320
1625771100000|2021-07-08 19:05:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|1458
1625771400000|2021-07-08 19:10:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|2924
1625771700000|2021-07-08 19:15:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|2775
1625772000000|2021-07-08 19:20:00|13387.2|13383.2|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|3253
1625772300000|2021-07-08 19:25:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|967
1625772600000|2021-07-08 19:30:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|3581
1625772900000|2021-07-08 19:35:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|1024
1625773200000|2021-07-08 19:40:00|13390.3|13386.3|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|3602
1625773500000|2021-07-08 19:45:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|1584
1625773800000|2021-07-08 19:50:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|1984
1625774100000|2021-07-08 19:55:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|5585
1625774400000|2021-07-08 20:00:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13384|13380|4089
1625774700000|2021-07-08 20:05:00|||||||||416
1625775000000|2021-07-08 20:10:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|1190
1625775300000|2021-07-08 20:15:00|||||||||735
1625775600000|2021-07-08 20:20:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|5043
1625775900000|2021-07-08 20:25:00|13384|13380|13384|13380|13385.6|13381.6|13384|13380|4629
1625776200000|2021-07-08 20:30:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|571
1625776500000|2021-07-08 20:35:00|13387.2|13383.2|13385.6|13381.6|13387.2|13383.2|13384|13380|2016
1625776800000|2021-07-08 20:40:00|13384|13380|13384|13380|13385.6|13381.6|13384|13380|2339
1625777100000|2021-07-08 20:45:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|1169
1625777400000|2021-07-08 20:50:00|13384|13380|13384|13380|13384|13380|13384|13380|1638
1625777700000|2021-07-08 20:55:00|13385.6|13381.6|13384|13380|13385.6|13381.6|13384|13380|2894
1625781600000|2021-07-08 22:00:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|2074
1625781900000|2021-07-08 22:05:00|||||||||600
1625782200000|2021-07-08 22:10:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|570
1625782800000|2021-07-08 22:20:00|||||||||53
1625783100000|2021-07-08 22:25:00|||||||||136
1625783400000|2021-07-08 22:30:00|||||||||217
1625783700000|2021-07-08 22:35:00|||||||||22
1625784000000|2021-07-08 22:40:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1212
1625784300000|2021-07-08 22:45:00|||||||||451
1625784600000|2021-07-08 22:50:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|65
1625784900000|2021-07-08 22:55:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|103
1625785200000|2021-07-08 23:00:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|484
1625785500000|2021-07-08 23:05:00|||||||||36
1625785800000|2021-07-08 23:10:00|||||||||171
1625786100000|2021-07-08 23:15:00|||||||||156
1625786400000|2021-07-08 23:20:00|||||||||71
1625786700000|2021-07-08 23:25:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|755
1625787000000|2021-07-08 23:30:00|||||||||96
1625787300000|2021-07-08 23:35:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|630
1625787600000|2021-07-08 23:40:00|||||||||170
1625787900000|2021-07-08 23:45:00|13376.2|13372.2|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|1097
1625788200000|2021-07-08 23:50:00|||||||||175
1625788500000|2021-07-08 23:55:00|||||||||294
1625788800000|2021-07-09 00:00:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1529
1625789100000|2021-07-09 00:05:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|777
1625789400000|2021-07-09 00:10:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|652
1625789700000|2021-07-09 00:15:00|13374.7|13370.7|13371.5|13367.5|13374.7|13370.7|13370|13366|1510
1625790000000|2021-07-09 00:20:00|13370|13366|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|2821
1625790300000|2021-07-09 00:25:00|||||||||941
1625790600000|2021-07-09 00:30:00|||||||||471
1625790900000|2021-07-09 00:35:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|3961
1625791200000|2021-07-09 00:40:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1792
1625791500000|2021-07-09 00:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|893
1625791800000|2021-07-09 00:50:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|684
1625792100000|2021-07-09 00:55:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|2422
1625792400000|2021-07-09 01:00:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1725
1625792700000|2021-07-09 01:05:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1108
1625793000000|2021-07-09 01:10:00|||||||||966
1625793300000|2021-07-09 01:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|1338
1625793600000|2021-07-09 01:20:00|||||||||633
1625793900000|2021-07-09 01:25:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|402
1625794200000|2021-07-09 01:30:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|1038
1625794500000|2021-07-09 01:35:00|||||||||139
1625794800000|2021-07-09 01:40:00|13371.5|13367.5|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|1907
1625795100000|2021-07-09 01:45:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|394
1625795400000|2021-07-09 01:50:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|519
1625795700000|2021-07-09 01:55:00|||||||||179
1625796000000|2021-07-09 02:00:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|855
1625796300000|2021-07-09 02:05:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|880
1625796600000|2021-07-09 02:10:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|676
1625796900000|2021-07-09 02:15:00|||||||||153
1625797200000|2021-07-09 02:20:00|||||||||56
1625797500000|2021-07-09 02:25:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|535
1625797800000|2021-07-09 02:30:00|||||||||394
1625798100000|2021-07-09 02:35:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|1169
1625798400000|2021-07-09 02:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|187
1625798700000|2021-07-09 02:45:00|13370|13366|13370|13366|13370|13366|13370|13366|119
1625799000000|2021-07-09 02:50:00|||||||||238
1625799300000|2021-07-09 02:55:00|||||||||409
1625799600000|2021-07-09 03:00:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|1778
1625799900000|2021-07-09 03:05:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1147
1625800200000|2021-07-09 03:10:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|1033
1625800500000|2021-07-09 03:15:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|206
1625800800000|2021-07-09 03:20:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|181
1625801100000|2021-07-09 03:25:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|220
1625801400000|2021-07-09 03:30:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|590
1625801700000|2021-07-09 03:35:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|528
1625802000000|2021-07-09 03:40:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|817
1625802300000|2021-07-09 03:45:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2157
1625802600000|2021-07-09 03:50:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1353
1625802900000|2021-07-09 03:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|2332
1625803200000|2021-07-09 04:00:00|||||||||1683
1625803500000|2021-07-09 04:05:00|13360.6|13356.6|13352.8|13348.8|13360.6|13356.6|13352.8|13348.8|5261
1625803800000|2021-07-09 04:10:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|4978
1625804100000|2021-07-09 04:15:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1479
1625804400000|2021-07-09 04:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1505
1625804700000|2021-07-09 04:25:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1095
1625805000000|2021-07-09 04:30:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|1053
1625805300000|2021-07-09 04:35:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|590
1625805600000|2021-07-09 04:40:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|193
1625805900000|2021-07-09 04:45:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2539
1625806200000|2021-07-09 04:50:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|737
1625806500000|2021-07-09 04:55:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1531
1625806800000|2021-07-09 05:00:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|669
1625807100000|2021-07-09 05:05:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2190
1625807400000|2021-07-09 05:10:00|13351.2|13347.2|13355.9|13351.9|13355.9|13351.9|13351.2|13347.2|2599
1625807700000|2021-07-09 05:15:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13354.3|13350.3|4674
1625808000000|2021-07-09 05:20:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2381
1625808300000|2021-07-09 05:25:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|138
1625808600000|2021-07-09 05:30:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2057
1625808900000|2021-07-09 05:35:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|683
1625809200000|2021-07-09 05:40:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|3661
1625809500000|2021-07-09 05:45:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1277
1625809800000|2021-07-09 05:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|382
1625810100000|2021-07-09 05:55:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|1011
1625810400000|2021-07-09 06:00:00|13359.8|13355.8|13362.2|13358.2|13362.2|13358.2|13359|13355|3222
1625810700000|2021-07-09 06:05:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|3915
1625811000000|2021-07-09 06:10:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|1153
1625811300000|2021-07-09 06:15:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|613
1625811600000|2021-07-09 06:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1361
1625811900000|2021-07-09 06:25:00|13360.6|13356.6|13355.9|13351.9|13362.2|13358.2|13355.9|13351.9|1541
1625812200000|2021-07-09 06:30:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|2717
1625812500000|2021-07-09 06:35:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|920
1625812800000|2021-07-09 06:40:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13354.3|13350.3|6453
1625813100000|2021-07-09 06:45:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|2539
1625813400000|2021-07-09 06:50:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|496
1625813700000|2021-07-09 06:55:00|13357.5|13353.5|13354.3|13350.3|13357.5|13353.5|13352.8|13348.8|2863
1625814000000|2021-07-09 07:00:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13354.3|13350.3|4151
1625814300000|2021-07-09 07:05:00|13355.9|13351.9|13362.2|13358.2|13363.7|13359.7|13355.9|13351.9|7692
1625814600000|2021-07-09 07:10:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13360.6|13356.6|2397
1625814900000|2021-07-09 07:15:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1286
1625815200000|2021-07-09 07:20:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|1616
1625815500000|2021-07-09 07:25:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|1293
1625815800000|2021-07-09 07:30:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|822
1625816100000|2021-07-09 07:35:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|1763
1625816400000|2021-07-09 07:40:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|2034
1625816700000|2021-07-09 07:45:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|714
1625817000000|2021-07-09 07:50:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|2085
1625817300000|2021-07-09 07:55:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|1908
1625817600000|2021-07-09 08:00:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|1941
1625817900000|2021-07-09 08:05:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1886
1625818200000|2021-07-09 08:10:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1349
1625818500000|2021-07-09 08:15:00|||||||||394
1625818800000|2021-07-09 08:20:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|846
1625819100000|2021-07-09 08:25:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13357.5|13353.5|1167
1625819400000|2021-07-09 08:30:00|13357.5|13353.5|13355.9|13351.9|13359|13355|13355.9|13351.9|2179
1625819700000|2021-07-09 08:35:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|2903
1625820000000|2021-07-09 08:40:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|454
1625820300000|2021-07-09 08:45:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|547
1625820600000|2021-07-09 08:50:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|452
1625820900000|2021-07-09 08:55:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|697
1625821200000|2021-07-09 09:00:00|13357.5|13353.5|13360.6|13356.6|13362.2|13358.2|13357.5|13353.5|770
1625821500000|2021-07-09 09:05:00|13359|13355|13359|13355|13359|13355|13359|13355|443
1625821800000|2021-07-09 09:10:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|538
1625822100000|2021-07-09 09:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|844
1625822400000|2021-07-09 09:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|994
1625822700000|2021-07-09 09:25:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|1569
1625823000000|2021-07-09 09:30:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13354.3|13350.3|1625
1625823300000|2021-07-09 09:35:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2444
1625823600000|2021-07-09 09:40:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1167
1625823900000|2021-07-09 09:45:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|1754
1625824200000|2021-07-09 09:50:00|13352.8|13348.8|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|3397
1625824500000|2021-07-09 09:55:00|13351.2|13347.2|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|5787
1625824800000|2021-07-09 10:00:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1581
1625825100000|2021-07-09 10:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|3122
1625825400000|2021-07-09 10:10:00|13353.6|13349.6|13354.3|13350.3|13355.9|13351.9|13353.6|13349.6|1198
1625825700000|2021-07-09 10:15:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|990
1625826000000|2021-07-09 10:20:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3284
1625826300000|2021-07-09 10:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|634
1625826600000|2021-07-09 10:30:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1574
1625826900000|2021-07-09 10:35:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|355
1625827200000|2021-07-09 10:40:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1432
1625827500000|2021-07-09 10:45:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1224
1625827800000|2021-07-09 10:50:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1350
1625828100000|2021-07-09 10:55:00|13352.8|13348.8|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|2534
1625828400000|2021-07-09 11:00:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|849
1625828700000|2021-07-09 11:05:00|13352.8|13348.8|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|2225
1625829000000|2021-07-09 11:10:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|1145
1625829300000|2021-07-09 11:15:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1714
1625829600000|2021-07-09 11:20:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|1751
1625829900000|2021-07-09 11:25:00|||||||||441
1625830200000|2021-07-09 11:30:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1658
1625830500000|2021-07-09 11:35:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|2080
1625830800000|2021-07-09 11:40:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|1406
1625831100000|2021-07-09 11:45:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|975
1625831400000|2021-07-09 11:50:00|13349.7|13345.7|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|1660
1625831700000|2021-07-09 11:55:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1407
1625832000000|2021-07-09 12:00:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13352.8|13348.8|6603
1625832300000|2021-07-09 12:05:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|2538
1625832600000|2021-07-09 12:10:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3161
1625832900000|2021-07-09 12:15:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2910
1625833200000|2021-07-09 12:20:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|4383
1625833500000|2021-07-09 12:25:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|2611
1625833800000|2021-07-09 12:30:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|2765
1625834100000|2021-07-09 12:35:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13355.9|13351.9|2983
1625834400000|2021-07-09 12:40:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|3547
1625834700000|2021-07-09 12:45:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3115
1625835000000|2021-07-09 12:50:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|4720
1625835300000|2021-07-09 12:55:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|3943
1625835600000|2021-07-09 13:00:00|13355.9|13351.9|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|6130
1625835900000|2021-07-09 13:05:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2328
1625836200000|2021-07-09 13:10:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2261
1625836500000|2021-07-09 13:15:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|3212
1625836800000|2021-07-09 13:20:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|5150
1625837100000|2021-07-09 13:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|2508
1625837400000|2021-07-09 13:30:00|13349.7|13345.7|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|2646
1625837700000|2021-07-09 13:35:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|4010
1625838000000|2021-07-09 13:40:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|4552
1625838300000|2021-07-09 13:45:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|2753
1625838600000|2021-07-09 13:50:00|13346.5|13342.5|13345|13341|13348.1|13344.1|13345|13341|3041
1625838900000|2021-07-09 13:55:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|3831
1625839200000|2021-07-09 14:00:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|3594
1625839500000|2021-07-09 14:05:00|||||||||1611
1625839800000|2021-07-09 14:10:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13345|13341|10191
1625840100000|2021-07-09 14:15:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|2369
1625840400000|2021-07-09 14:20:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|4005
1625840700000|2021-07-09 14:25:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|3174
1625841000000|2021-07-09 14:30:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|4565
1625841300000|2021-07-09 14:35:00|13346.5|13342.5|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|3503
1625841600000|2021-07-09 14:40:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|5203
1625841900000|2021-07-09 14:45:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|1011
1625842200000|2021-07-09 14:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|572
1625842500000|2021-07-09 14:55:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1841
1625842800000|2021-07-09 15:00:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|2799
1625843100000|2021-07-09 15:05:00|13345|13341|13348.1|13344.1|13348.1|13344.1|13345|13341|1776
1625843400000|2021-07-09 15:10:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|2959
1625843700000|2021-07-09 15:15:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13345|13341|3521
1625844000000|2021-07-09 15:20:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2912
1625844300000|2021-07-09 15:25:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2010
1625844600000|2021-07-09 15:30:00|||||||||1863
1625844900000|2021-07-09 15:35:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2657
1625845200000|2021-07-09 15:40:00|||||||||1266
1625845500000|2021-07-09 15:45:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1701
1625845800000|2021-07-09 15:50:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|831
1625846100000|2021-07-09 15:55:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|900
1625846400000|2021-07-09 16:00:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|708
1625846700000|2021-07-09 16:05:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1300
1625847000000|2021-07-09 16:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|2345
1625847300000|2021-07-09 16:15:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|448
1625847600000|2021-07-09 16:20:00|||||||||743
1625847900000|2021-07-09 16:25:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1999
1625848200000|2021-07-09 16:30:00|||||||||1191
1625848500000|2021-07-09 16:35:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|1348
1625848800000|2021-07-09 16:40:00|||||||||627
1625849100000|2021-07-09 16:45:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1958
1625849400000|2021-07-09 16:50:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|1156
1625849700000|2021-07-09 16:55:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|972
1625850000000|2021-07-09 17:00:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|2993
1625850300000|2021-07-09 17:05:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|4439
1625850600000|2021-07-09 17:10:00|||||||||130
1625850900000|2021-07-09 17:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|4940
1625851200000|2021-07-09 17:20:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1927
1625851500000|2021-07-09 17:25:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|716
1625851800000|2021-07-09 17:30:00|||||||||275
1625852100000|2021-07-09 17:35:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|862
1625852400000|2021-07-09 17:40:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2975
1625852700000|2021-07-09 17:45:00|||||||||383
1625853000000|2021-07-09 17:50:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|2154
1625853300000|2021-07-09 17:55:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|2652
1625853600000|2021-07-09 18:00:00|||||||||329
1625853900000|2021-07-09 18:05:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|503
1625854200000|2021-07-09 18:10:00|||||||||1846
1625854500000|2021-07-09 18:15:00|||||||||965
1625854800000|2021-07-09 18:20:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|1499
1625855100000|2021-07-09 18:25:00|13345|13341|13345|13341|13345|13341|13345|13341|349
1625855400000|2021-07-09 18:30:00|||||||||323
1625855700000|2021-07-09 18:35:00|||||||||497
1625856000000|2021-07-09 18:40:00|||||||||527
1625856300000|2021-07-09 18:45:00|||||||||1270
1625856600000|2021-07-09 18:50:00|||||||||1982
1625856900000|2021-07-09 18:55:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|5710
1625857200000|2021-07-09 19:00:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1926
1625857500000|2021-07-09 19:05:00|||||||||1187
1625857800000|2021-07-09 19:10:00|||||||||997
1625858100000|2021-07-09 19:15:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1855
1625858400000|2021-07-09 19:20:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|3372
1625858700000|2021-07-09 19:25:00|||||||||123
1625859000000|2021-07-09 19:30:00|||||||||2163
1625859300000|2021-07-09 19:35:00|||||||||1543
1625859600000|2021-07-09 19:40:00|||||||||1885
1625859900000|2021-07-09 19:45:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2110
1625860200000|2021-07-09 19:50:00|||||||||1204
1625860500000|2021-07-09 19:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|5330
1625860800000|2021-07-09 20:00:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|2112
1625861100000|2021-07-09 20:05:00|||||||||537
1625861400000|2021-07-09 20:10:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|2586
1625861700000|2021-07-09 20:15:00|||||||||1482
1625862000000|2021-07-09 20:20:00|||||||||1961
1625862300000|2021-07-09 20:25:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|4826
1625862600000|2021-07-09 20:30:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|577
1625862900000|2021-07-09 20:35:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2694
1625863200000|2021-07-09 20:40:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|996
1625863500000|2021-07-09 20:45:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|2637
1625863800000|2021-07-09 20:50:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|3348
1625864100000|2021-07-09 20:55:00|13340.3|13336.3|13341.1|13337.1|13341.8|13337.8|13340.3|13336.3|2442
1626040800000|2021-07-11 22:00:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1715
1626041100000|2021-07-11 22:05:00|||||||||1250
1626041400000|2021-07-11 22:10:00|||||||||121
1626041700000|2021-07-11 22:15:00|||||||||74
1626042000000|2021-07-11 22:20:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|546
1626042300000|2021-07-11 22:25:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1299
1626042600000|2021-07-11 22:30:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|308
1626042900000|2021-07-11 22:35:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|128
1626043200000|2021-07-11 22:40:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|576
1626043500000|2021-07-11 22:45:00|||||||||128
1626043800000|2021-07-11 22:50:00|||||||||40
1626044100000|2021-07-11 22:55:00|13345|13341|13345|13341|13345|13341|13345|13341|408
1626044400000|2021-07-11 23:00:00|||||||||797
1626044700000|2021-07-11 23:05:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|181
1626045000000|2021-07-11 23:10:00|||||||||117
1626045300000|2021-07-11 23:15:00|13345|13341|13345|13341|13345|13341|13345|13341|343
1626045600000|2021-07-11 23:20:00|||||||||225
1626045900000|2021-07-11 23:25:00|||||||||110
1626046200000|2021-07-11 23:30:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|587
1626046500000|2021-07-11 23:35:00|||||||||5
1626046800000|2021-07-11 23:40:00|||||||||1237
1626047100000|2021-07-11 23:45:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|206
1626047400000|2021-07-11 23:50:00|||||||||28
1626047700000|2021-07-11 23:55:00|||||||||71
1626048000000|2021-07-12 00:00:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|742
1626048300000|2021-07-12 00:05:00|13345|13341|13346.5|13342.5|13348.1|13344.1|13345|13341|337
1626048600000|2021-07-12 00:10:00|||||||||185
1626048900000|2021-07-12 00:15:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|841
1626049200000|2021-07-12 00:20:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|997
1626049500000|2021-07-12 00:25:00|13348.1|13344.1|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|781
1626049800000|2021-07-12 00:30:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|833
1626050100000|2021-07-12 00:35:00|||||||||52
1626050400000|2021-07-12 00:40:00|||||||||98
1626050700000|2021-07-12 00:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|425
1626051000000|2021-07-12 00:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|78
1626051300000|2021-07-12 00:55:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|738
1626051600000|2021-07-12 01:00:00|||||||||39
1626051900000|2021-07-12 01:05:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|230
1626052200000|2021-07-12 01:10:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|501
1626052500000|2021-07-12 01:15:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|381
1626052800000|2021-07-12 01:20:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|764
1626053100000|2021-07-12 01:25:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1325
1626053400000|2021-07-12 01:30:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1519
1626053700000|2021-07-12 01:35:00|||||||||216
1626054000000|2021-07-12 01:40:00|||||||||798
1626054300000|2021-07-12 01:45:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1873
1626054600000|2021-07-12 01:50:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2296
1626054900000|2021-07-12 01:55:00|||||||||171
1626055200000|2021-07-12 02:00:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|1190
1626055500000|2021-07-12 02:05:00|||||||||138
1626055800000|2021-07-12 02:10:00|13345|13341|13345|13341|13345|13341|13345|13341|698
1626056100000|2021-07-12 02:15:00|||||||||208
1626056400000|2021-07-12 02:20:00|||||||||126
1626056700000|2021-07-12 02:25:00|||||||||44
1626057000000|2021-07-12 02:30:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|363
1626057300000|2021-07-12 02:35:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|543
1626057600000|2021-07-12 02:40:00|||||||||150
1626057900000|2021-07-12 02:45:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|281
1626058200000|2021-07-12 02:50:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|275
1626058500000|2021-07-12 02:55:00|13345|13341|13345|13341|13345|13341|13345|13341|395
1626058800000|2021-07-12 03:00:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|1355
1626059100000|2021-07-12 03:05:00|||||||||345
1626059400000|2021-07-12 03:10:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|191
1626059700000|2021-07-12 03:15:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|669
1626060000000|2021-07-12 03:20:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|128
1626060300000|2021-07-12 03:25:00|||||||||330
1626060600000|2021-07-12 03:30:00|||||||||119
1626060900000|2021-07-12 03:35:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|1196
1626061200000|2021-07-12 03:40:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|582
1626061500000|2021-07-12 03:45:00|||||||||400
1626061800000|2021-07-12 03:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|332
1626062100000|2021-07-12 03:55:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|735
1626062400000|2021-07-12 04:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|183
1626062700000|2021-07-12 04:05:00|||||||||501
1626063000000|2021-07-12 04:10:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|317
1626063300000|2021-07-12 04:15:00|||||||||6
1626063600000|2021-07-12 04:20:00|||||||||20
1626063900000|2021-07-12 04:25:00|||||||||36
1626064200000|2021-07-12 04:30:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|320
1626064500000|2021-07-12 04:35:00|||||||||615
1626064800000|2021-07-12 04:40:00|||||||||59
1626065100000|2021-07-12 04:45:00|||||||||55
1626065400000|2021-07-12 04:50:00|||||||||42
1626065700000|2021-07-12 04:55:00|||||||||130
1626066000000|2021-07-12 05:00:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|40
1626066300000|2021-07-12 05:05:00|13348.1|13344.1|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|586
1626066600000|2021-07-12 05:10:00|||||||||47
1626066900000|2021-07-12 05:15:00|||||||||192
1626067200000|2021-07-12 05:20:00|||||||||20
1626067500000|2021-07-12 05:25:00|||||||||120
1626067800000|2021-07-12 05:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|700
1626068100000|2021-07-12 05:35:00|||||||||138
1626068400000|2021-07-12 05:40:00|||||||||455
1626068700000|2021-07-12 05:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|368
1626069000000|2021-07-12 05:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|161
1626069300000|2021-07-12 05:55:00|||||||||295
1626069600000|2021-07-12 06:00:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|1266
1626069900000|2021-07-12 06:05:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|746
1626070200000|2021-07-12 06:10:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1546
1626070500000|2021-07-12 06:15:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|1575
1626070800000|2021-07-12 06:20:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|555
1626071100000|2021-07-12 06:25:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1076
1626071400000|2021-07-12 06:30:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|256
1626071700000|2021-07-12 06:35:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|68
1626072000000|2021-07-12 06:40:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|178
1626072300000|2021-07-12 06:45:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|582
1626072600000|2021-07-12 06:50:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|147
1626072900000|2021-07-12 06:55:00|||||||||207
1626073200000|2021-07-12 07:00:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|1699
1626073500000|2021-07-12 07:05:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|772
1626073800000|2021-07-12 07:10:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|525
1626074100000|2021-07-12 07:15:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|3692
1626074400000|2021-07-12 07:20:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2084
1626074700000|2021-07-12 07:25:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|1826
1626075000000|2021-07-12 07:30:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1077
1626075300000|2021-07-12 07:35:00|13357.5|13353.5|13359|13355|13359|13355|13355.9|13351.9|2701
1626075600000|2021-07-12 07:40:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13359|13355|3683
1626075900000|2021-07-12 07:45:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|3020
1626076200000|2021-07-12 07:50:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|1484
1626076500000|2021-07-12 07:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|998
1626076800000|2021-07-12 08:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|1117
1626077100000|2021-07-12 08:05:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|2103
1626077400000|2021-07-12 08:10:00|13357.5|13353.5|13359|13355|13360.6|13356.6|13357.5|13353.5|2581
1626077700000|2021-07-12 08:15:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1771
1626078000000|2021-07-12 08:20:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|475
1626078300000|2021-07-12 08:25:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1930
1626078600000|2021-07-12 08:30:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1282
1626078900000|2021-07-12 08:35:00|13357.5|13353.5|13355.9|13351.9|13359|13355|13355.9|13351.9|1058
1626079200000|2021-07-12 08:40:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1679
1626079500000|2021-07-12 08:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1712
1626079800000|2021-07-12 08:50:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1350
1626080100000|2021-07-12 08:55:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|2185
1626080400000|2021-07-12 09:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1568
1626080700000|2021-07-12 09:05:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1993
1626081000000|2021-07-12 09:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|1340
1626081300000|2021-07-12 09:15:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|737
1626081600000|2021-07-12 09:20:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|3538
1626081900000|2021-07-12 09:25:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|1026
1626082200000|2021-07-12 09:30:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|1339
1626082500000|2021-07-12 09:35:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1973
1626082800000|2021-07-12 09:40:00|13359.8|13355.8|13360.6|13356.6|13360.6|13356.6|13359|13355|1003
1626083100000|2021-07-12 09:45:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2998
1626083400000|2021-07-12 09:50:00|||||||||426
1626083700000|2021-07-12 09:55:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1264
1626084000000|2021-07-12 10:00:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1740
1626084300000|2021-07-12 10:05:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1377
1626084600000|2021-07-12 10:10:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|900
1626084900000|2021-07-12 10:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|974
1626085200000|2021-07-12 10:20:00|13359|13355|13359|13355|13359|13355|13359|13355|222
1626085500000|2021-07-12 10:25:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|500
1626085800000|2021-07-12 10:30:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|1638
1626086100000|2021-07-12 10:35:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|861
1626086400000|2021-07-12 10:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1381
1626086700000|2021-07-12 10:45:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|741
1626087000000|2021-07-12 10:50:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|2222
1626087300000|2021-07-12 10:55:00|13354.3|13350.3|13351.2|13347.2|13354.3|13350.3|13351.2|13347.2|7356
1626087600000|2021-07-12 11:00:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|684
1626087900000|2021-07-12 11:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|478
1626088200000|2021-07-12 11:10:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|3072
1626088500000|2021-07-12 11:15:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|649
1626088800000|2021-07-12 11:20:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|165
1626089100000|2021-07-12 11:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|567
1626089400000|2021-07-12 11:30:00|||||||||2641
1626089700000|2021-07-12 11:35:00|13350.4|13346.4|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1958
1626090000000|2021-07-12 11:40:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2593
1626090300000|2021-07-12 11:45:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|3961
1626090600000|2021-07-12 11:50:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|2831
1626090900000|2021-07-12 11:55:00|||||||||710
1626091200000|2021-07-12 12:00:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|2611
1626091500000|2021-07-12 12:05:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|4433
1626091800000|2021-07-12 12:10:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|1427
1626092100000|2021-07-12 12:15:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|2428
1626092400000|2021-07-12 12:20:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|3021
1626092700000|2021-07-12 12:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3549
1626093000000|2021-07-12 12:30:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|1442
1626093300000|2021-07-12 12:35:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|4469
1626093600000|2021-07-12 12:40:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|2958
1626093900000|2021-07-12 12:45:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|2544
1626094200000|2021-07-12 12:50:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|1574
1626094500000|2021-07-12 12:55:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|5875
1626094800000|2021-07-12 13:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|3021
1626095100000|2021-07-12 13:05:00|||||||||1021
1626095400000|2021-07-12 13:10:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|282
1626095700000|2021-07-12 13:15:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|3923
1626096000000|2021-07-12 13:20:00|||||||||611
1626096300000|2021-07-12 13:25:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|6749
1626096600000|2021-07-12 13:30:00|13349.7|13345.7|13354.3|13350.3|13354.3|13350.3|13349.7|13345.7|1482
1626096900000|2021-07-12 13:35:00|13352.8|13348.8|13349.7|13345.7|13352.8|13348.8|13348.1|13344.1|6485
1626097200000|2021-07-12 13:40:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|4481
1626097500000|2021-07-12 13:45:00|13345|13341|13346.5|13342.5|13348.1|13344.1|13345|13341|10411
1626097800000|2021-07-12 13:50:00|13345|13341|13346.5|13342.5|13348.1|13344.1|13345|13341|3012
1626098100000|2021-07-12 13:55:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|4775
1626098400000|2021-07-12 14:00:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|6687
1626098700000|2021-07-12 14:05:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13345|13341|1301
1626099000000|2021-07-12 14:10:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|4752
1626099300000|2021-07-12 14:15:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|2995
1626099600000|2021-07-12 14:20:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|5818
1626099900000|2021-07-12 14:25:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2239
1626100200000|2021-07-12 14:30:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|2986
1626100500000|2021-07-12 14:35:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|7379
1626100800000|2021-07-12 14:40:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|6748
1626101100000|2021-07-12 14:45:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|2792
1626101400000|2021-07-12 14:50:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|3582
1626101700000|2021-07-12 14:55:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|5962
1626102000000|2021-07-12 15:00:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|3850
1626102300000|2021-07-12 15:05:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|952
1626102600000|2021-07-12 15:10:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1628
1626102900000|2021-07-12 15:15:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2723
1626103200000|2021-07-12 15:20:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|4990
1626103500000|2021-07-12 15:25:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3254
1626103800000|2021-07-12 15:30:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|6777
1626104100000|2021-07-12 15:35:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|6923
1626104400000|2021-07-12 15:40:00|13334|13330|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|6260
1626104700000|2021-07-12 15:45:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|3756
1626105000000|2021-07-12 15:50:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|3948
1626105300000|2021-07-12 15:55:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|1280
1626105600000|2021-07-12 16:00:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|2924
1626105900000|2021-07-12 16:05:00|||||||||4195
1626106200000|2021-07-12 16:10:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|439
1626106500000|2021-07-12 16:15:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|1870
1626106800000|2021-07-12 16:20:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|6266
1626107100000|2021-07-12 16:25:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|6224
1626107400000|2021-07-12 16:30:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|5641
1626107700000|2021-07-12 16:35:00|||||||||1294
1626108000000|2021-07-12 16:40:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|2318
1626108300000|2021-07-12 16:45:00|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|13330.9|13326.9|2322
1626108600000|2021-07-12 16:50:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13330.9|13326.9|5765
1626108900000|2021-07-12 16:55:00|13332.5|13328.5|13332.5|13328.5|13332.5|13328.5|13330.9|13326.9|4577
1626109200000|2021-07-12 17:00:00|13330.9|13326.9|13335.6|13331.6|13335.6|13331.6|13330.9|13326.9|13536
1626109500000|2021-07-12 17:05:00|13334|13330|13337.2|13333.2|13337.2|13333.2|13334|13330|5501
1626109800000|2021-07-12 17:10:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2514
1626110100000|2021-07-12 17:15:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|3513
1626110400000|2021-07-12 17:20:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|4539
1626110700000|2021-07-12 17:25:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1529
1626111000000|2021-07-12 17:30:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1151
1626111300000|2021-07-12 17:35:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|1208
1626111600000|2021-07-12 17:40:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|1151
1626111900000|2021-07-12 17:45:00|||||||||210
1626112200000|2021-07-12 17:50:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|4005
1626112500000|2021-07-12 17:55:00|||||||||691
1626112800000|2021-07-12 18:00:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|3437
1626113100000|2021-07-12 18:05:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2584
1626113400000|2021-07-12 18:10:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|546
1626113700000|2021-07-12 18:15:00|||||||||446
1626114000000|2021-07-12 18:20:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2429
1626114300000|2021-07-12 18:25:00|||||||||1493
1626114600000|2021-07-12 18:30:00|||||||||851
1626114900000|2021-07-12 18:35:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2309
1626115200000|2021-07-12 18:40:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|3882
1626115500000|2021-07-12 18:45:00|||||||||1184
1626115800000|2021-07-12 18:50:00|||||||||1799
1626116100000|2021-07-12 18:55:00|13340.3|13336.3|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|9513
1626116400000|2021-07-12 19:00:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|11088
1626116700000|2021-07-12 19:05:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1280
1626117000000|2021-07-12 19:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|648
1626117300000|2021-07-12 19:15:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2058
1626117600000|2021-07-12 19:20:00|||||||||741
1626117900000|2021-07-12 19:25:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1704
1626118200000|2021-07-12 19:30:00|||||||||665
1626118500000|2021-07-12 19:35:00|||||||||1934
1626118800000|2021-07-12 19:40:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|4319
1626119100000|2021-07-12 19:45:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1881
1626119400000|2021-07-12 19:50:00|||||||||1698
1626119700000|2021-07-12 19:55:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|3439
1626120000000|2021-07-12 20:00:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|5512
1626120300000|2021-07-12 20:05:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1191
1626120600000|2021-07-12 20:10:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1910
1626120900000|2021-07-12 20:15:00|||||||||311
1626121200000|2021-07-12 20:20:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|641
1626121500000|2021-07-12 20:25:00|13341.8|13337.8|13345|13341|13345|13341|13341.8|13337.8|3039
1626121800000|2021-07-12 20:30:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|4913
1626122100000|2021-07-12 20:35:00|||||||||1404
1626122400000|2021-07-12 20:40:00|||||||||677
1626122700000|2021-07-12 20:45:00|||||||||281
1626123000000|2021-07-12 20:50:00|||||||||1491
1626123300000|2021-07-12 20:55:00|||||||||3575
1626127200000|2021-07-12 22:00:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|1221
1626127500000|2021-07-12 22:05:00|||||||||118
1626127800000|2021-07-12 22:10:00|||||||||3
1626128100000|2021-07-12 22:15:00|||||||||6
1626128400000|2021-07-12 22:20:00|||||||||41
1626128700000|2021-07-12 22:25:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|754
1626129000000|2021-07-12 22:30:00|||||||||63
1626129300000|2021-07-12 22:35:00|||||||||128
1626129600000|2021-07-12 22:40:00|||||||||32
1626129900000|2021-07-12 22:45:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|180
1626130200000|2021-07-12 22:50:00|||||||||27
1626130500000|2021-07-12 22:55:00|||||||||28
1626130800000|2021-07-12 23:00:00|||||||||318
1626131100000|2021-07-12 23:05:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|327
1626131400000|2021-07-12 23:10:00|||||||||139
1626131700000|2021-07-12 23:15:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|893
1626132000000|2021-07-12 23:20:00|||||||||134
1626132300000|2021-07-12 23:25:00|||||||||16
1626132600000|2021-07-12 23:30:00|||||||||142
1626132900000|2021-07-12 23:35:00|||||||||70
1626133200000|2021-07-12 23:40:00|||||||||18
1626133500000|2021-07-12 23:45:00|||||||||217
1626133800000|2021-07-12 23:50:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1482
1626134100000|2021-07-12 23:55:00|||||||||23
1626134400000|2021-07-13 00:00:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1519
1626134700000|2021-07-13 00:05:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|572
1626135000000|2021-07-13 00:10:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|998
1626135300000|2021-07-13 00:15:00|||||||||172
1626135600000|2021-07-13 00:20:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|554
1626135900000|2021-07-13 00:25:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|1027
1626136200000|2021-07-13 00:30:00|||||||||50
1626136500000|2021-07-13 00:35:00|||||||||60
1626136800000|2021-07-13 00:40:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|696
1626137100000|2021-07-13 00:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|485
1626137400000|2021-07-13 00:50:00|||||||||138
1626137700000|2021-07-13 00:55:00|||||||||211
1626138000000|2021-07-13 01:00:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1034
1626138300000|2021-07-13 01:05:00|||||||||36
1626138600000|2021-07-13 01:10:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|400
1626138900000|2021-07-13 01:15:00|||||||||19
1626139200000|2021-07-13 01:20:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|568
1626139500000|2021-07-13 01:25:00|||||||||51
1626139800000|2021-07-13 01:30:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1183
1626140100000|2021-07-13 01:35:00|||||||||772
1626140400000|2021-07-13 01:40:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|528
1626140700000|2021-07-13 01:45:00|||||||||340
1626141000000|2021-07-13 01:50:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|402
1626141300000|2021-07-13 01:55:00|||||||||695
1626141600000|2021-07-13 02:00:00|||||||||469
1626141900000|2021-07-13 02:05:00|||||||||23
1626142200000|2021-07-13 02:10:00|||||||||263
1626142500000|2021-07-13 02:15:00|||||||||61
1626142800000|2021-07-13 02:20:00|||||||||16
1626143100000|2021-07-13 02:25:00|||||||||21
1626143400000|2021-07-13 02:30:00|||||||||36
1626143700000|2021-07-13 02:35:00|||||||||120
1626144000000|2021-07-13 02:40:00|||||||||138
1626144300000|2021-07-13 02:45:00|||||||||84
1626144600000|2021-07-13 02:50:00|||||||||30
1626144900000|2021-07-13 02:55:00|||||||||54
1626145200000|2021-07-13 03:00:00|||||||||164
1626145500000|2021-07-13 03:05:00|||||||||100
1626145800000|2021-07-13 03:10:00|||||||||34
1626146100000|2021-07-13 03:15:00|||||||||15
1626146400000|2021-07-13 03:20:00|||||||||13
1626146700000|2021-07-13 03:25:00|||||||||12
1626147000000|2021-07-13 03:30:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|115
1626147300000|2021-07-13 03:35:00|||||||||226
1626147600000|2021-07-13 03:40:00|||||||||340
1626147900000|2021-07-13 03:45:00|||||||||207
1626148200000|2021-07-13 03:50:00|||||||||13
1626148500000|2021-07-13 03:55:00|||||||||40
1626148800000|2021-07-13 04:00:00|||||||||34
1626149100000|2021-07-13 04:05:00|||||||||103
1626149400000|2021-07-13 04:10:00|||||||||515
1626149700000|2021-07-13 04:15:00|||||||||110
1626150000000|2021-07-13 04:20:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|212
1626150300000|2021-07-13 04:25:00|||||||||47
1626150600000|2021-07-13 04:30:00|||||||||41
1626150900000|2021-07-13 04:35:00|||||||||24
1626151200000|2021-07-13 04:40:00|||||||||46
1626151500000|2021-07-13 04:45:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1085
1626151800000|2021-07-13 04:50:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|495
1626152100000|2021-07-13 04:55:00|||||||||4
1626152400000|2021-07-13 05:00:00|||||||||23
1626152700000|2021-07-13 05:05:00|||||||||118
1626153000000|2021-07-13 05:10:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1412
1626153300000|2021-07-13 05:15:00|||||||||294
1626153600000|2021-07-13 05:20:00|||||||||162
1626153900000|2021-07-13 05:25:00|13334|13330|13334|13330|13334|13330|13334|13330|588
1626154200000|2021-07-13 05:30:00|||||||||189
1626154500000|2021-07-13 05:35:00|||||||||328
1626154800000|2021-07-13 05:40:00|||||||||114
1626155100000|2021-07-13 05:45:00|||||||||340
1626155400000|2021-07-13 05:50:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|320
1626155700000|2021-07-13 05:55:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1291
1626156000000|2021-07-13 06:00:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1391
1626156300000|2021-07-13 06:05:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1305
1626156600000|2021-07-13 06:10:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1400
1626156900000|2021-07-13 06:15:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|921
1626157200000|2021-07-13 06:20:00|13341.1|13337.1|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|662
1626157500000|2021-07-13 06:25:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2621
1626157800000|2021-07-13 06:30:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|1254
1626158100000|2021-07-13 06:35:00|||||||||204
1626158400000|2021-07-13 06:40:00|||||||||48
1626158700000|2021-07-13 06:45:00|||||||||33
1626159000000|2021-07-13 06:50:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1913
1626159300000|2021-07-13 06:55:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|775
1626159600000|2021-07-13 07:00:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1166
1626159900000|2021-07-13 07:05:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|1196
1626160200000|2021-07-13 07:10:00|13341.8|13337.8|13341.8|13337.8|13345|13341|13341.8|13337.8|1753
1626160500000|2021-07-13 07:15:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2724
1626160800000|2021-07-13 07:20:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3209
1626161100000|2021-07-13 07:25:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1320
1626161400000|2021-07-13 07:30:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|4613
1626161700000|2021-07-13 07:35:00|||||||||379
1626162000000|2021-07-13 07:40:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1444
1626162300000|2021-07-13 07:45:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|336
1626162600000|2021-07-13 07:50:00|||||||||330
1626162900000|2021-07-13 07:55:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1203
1626163200000|2021-07-13 08:00:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|1223
1626163500000|2021-07-13 08:05:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2030
1626163800000|2021-07-13 08:10:00|||||||||219
1626164100000|2021-07-13 08:15:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|146
1626164400000|2021-07-13 08:20:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|963
1626164700000|2021-07-13 08:25:00|||||||||129
1626165000000|2021-07-13 08:30:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13334|13330|922
1626165300000|2021-07-13 08:35:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|670
1626165600000|2021-07-13 08:40:00|||||||||638
1626165900000|2021-07-13 08:45:00|||||||||180
1626166200000|2021-07-13 08:50:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|510
1626166500000|2021-07-13 08:55:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|827
1626166800000|2021-07-13 09:00:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|784
1626167100000|2021-07-13 09:05:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|364
1626167400000|2021-07-13 09:10:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|289
1626167700000|2021-07-13 09:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|710
1626168000000|2021-07-13 09:20:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|985
1626168300000|2021-07-13 09:25:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1800
1626168600000|2021-07-13 09:30:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|644
1626168900000|2021-07-13 09:35:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|708
1626169200000|2021-07-13 09:40:00|||||||||488
1626169500000|2021-07-13 09:45:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|1406
1626169800000|2021-07-13 09:50:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|284
1626170100000|2021-07-13 09:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|349
1626170400000|2021-07-13 10:00:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1048
1626170700000|2021-07-13 10:05:00|||||||||273
1626171000000|2021-07-13 10:10:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|627
1626171300000|2021-07-13 10:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|801
1626171600000|2021-07-13 10:20:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|681
1626171900000|2021-07-13 10:25:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1433
1626172200000|2021-07-13 10:30:00|||||||||711
1626172500000|2021-07-13 10:35:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|4420
1626172800000|2021-07-13 10:40:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1297
1626173100000|2021-07-13 10:45:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|4525
1626173400000|2021-07-13 10:50:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1080
1626173700000|2021-07-13 10:55:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1844
1626174000000|2021-07-13 11:00:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|2134
1626174300000|2021-07-13 11:05:00|13345|13341|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|994
1626174600000|2021-07-13 11:10:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|2644
1626174900000|2021-07-13 11:15:00|13345|13341|13345|13341|13345|13341|13345|13341|398
1626175200000|2021-07-13 11:20:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|739
1626175500000|2021-07-13 11:25:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13346.5|13342.5|1756
1626175800000|2021-07-13 11:30:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|1612
1626176100000|2021-07-13 11:35:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2935
1626176400000|2021-07-13 11:40:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|952
1626176700000|2021-07-13 11:45:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|818
1626177000000|2021-07-13 11:50:00|||||||||136
1626177300000|2021-07-13 11:55:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|524
1626177600000|2021-07-13 12:00:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|1741
1626177900000|2021-07-13 12:05:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2826
1626178200000|2021-07-13 12:10:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2566
1626178500000|2021-07-13 12:15:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|2625
1626178800000|2021-07-13 12:20:00|13352.8|13348.8|13355.9|13351.9|13359|13355|13351.2|13347.2|7955
1626179100000|2021-07-13 12:25:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13351.2|13347.2|6475
1626179400000|2021-07-13 12:30:00|13326.2|13322.2|13326.2|13322.2|13337.2|13333.2|13320|13316|26874
1626179700000|2021-07-13 12:35:00|13324.7|13320.7|13338.7|13334.7|13338.7|13334.7|13323.1|13319.1|19144
1626180000000|2021-07-13 12:40:00|13340.3|13336.3|13334|13330|13346.5|13342.5|13329.3|13325.3|17901
1626180300000|2021-07-13 12:45:00|13332.5|13328.5|13327.8|13323.8|13341.8|13337.8|13327.8|13323.8|11935
1626180600000|2021-07-13 12:50:00|13326.2|13322.2|13315.3|13311.3|13326.2|13322.2|13310.6|13306.6|17739
1626180900000|2021-07-13 12:55:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13310.6|13306.6|8820
1626181200000|2021-07-13 13:00:00|13316.8|13312.8|13321.5|13317.5|13324.7|13320.7|13316.8|13312.8|10125
1626181500000|2021-07-13 13:05:00|13320|13316|13323.1|13319.1|13326.2|13322.2|13320|13316|7143
1626181800000|2021-07-13 13:10:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|6272
1626182100000|2021-07-13 13:15:00|13326.2|13322.2|13326.2|13322.2|13329.3|13325.3|13324.7|13320.7|5668
1626182400000|2021-07-13 13:20:00|13324.7|13320.7|13337.2|13333.2|13337.2|13333.2|13324.7|13320.7|11339
1626182700000|2021-07-13 13:25:00|13338.7|13334.7|13340.3|13336.3|13343.4|13339.4|13337.2|13333.2|16506
1626183000000|2021-07-13 13:30:00|13341.8|13337.8|13346.5|13342.5|13346.5|13342.5|13340.3|13336.3|14540
1626183300000|2021-07-13 13:35:00|13348.1|13344.1|13338.7|13334.7|13349.7|13345.7|13338.7|13334.7|14799
1626183600000|2021-07-13 13:40:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13335.6|13331.6|8572
1626183900000|2021-07-13 13:45:00|13338.7|13334.7|13341.8|13337.8|13343.4|13339.4|13337.2|13333.2|7783
1626184200000|2021-07-13 13:50:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|8862
1626184500000|2021-07-13 13:55:00|13345|13341|13343.4|13339.4|13345|13341|13341.8|13337.8|3396
1626184800000|2021-07-13 14:00:00|13345|13341|13345|13341|13345|13341|13341.8|13337.8|5197
1626185100000|2021-07-13 14:05:00|13346.5|13342.5|13340.3|13336.3|13348.1|13344.1|13338.7|13334.7|11293
1626185400000|2021-07-13 14:10:00|13341.8|13337.8|13337.2|13333.2|13341.8|13337.8|13337.2|13333.2|6538
1626185700000|2021-07-13 14:15:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|2965
1626186000000|2021-07-13 14:20:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|6828
1626186300000|2021-07-13 14:25:00|13340.3|13336.3|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|11348
1626186600000|2021-07-13 14:30:00|13340.3|13336.3|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|5414
1626186900000|2021-07-13 14:35:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|9178
1626187200000|2021-07-13 14:40:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|4478
1626187500000|2021-07-13 14:45:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|4685
1626187800000|2021-07-13 14:50:00|13341.8|13337.8|13338.7|13334.7|13341.8|13337.8|13338.7|13334.7|2908
1626188100000|2021-07-13 14:55:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|7716
1626188400000|2021-07-13 15:00:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|2072
1626188700000|2021-07-13 15:05:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|5514
1626189000000|2021-07-13 15:10:00|||||||||866
1626189300000|2021-07-13 15:15:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|3883
1626189600000|2021-07-13 15:20:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|3574
1626189900000|2021-07-13 15:25:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|2293
1626190200000|2021-07-13 15:30:00|13337.2|13333.2|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|945
1626190500000|2021-07-13 15:35:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|3360
1626190800000|2021-07-13 15:40:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|1893
1626191100000|2021-07-13 15:45:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2976
1626191400000|2021-07-13 15:50:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1897
1626191700000|2021-07-13 15:55:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2050
1626192000000|2021-07-13 16:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1463
1626192300000|2021-07-13 16:05:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1628
1626192600000|2021-07-13 16:10:00|||||||||786
1626192900000|2021-07-13 16:15:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3638
1626193200000|2021-07-13 16:20:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|4408
1626193500000|2021-07-13 16:25:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|4912
1626193800000|2021-07-13 16:30:00|13337.2|13333.2|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|7267
1626194100000|2021-07-13 16:35:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|385
1626194400000|2021-07-13 16:40:00|||||||||598
1626194700000|2021-07-13 16:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1121
1626195000000|2021-07-13 16:50:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|4368
1626195300000|2021-07-13 16:55:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2775
1626195600000|2021-07-13 17:00:00|13338.7|13334.7|13329.3|13325.3|13340.3|13336.3|13329.3|13325.3|15250
1626195900000|2021-07-13 17:05:00|13330.9|13326.9|13326.2|13322.2|13330.9|13326.9|13326.2|13322.2|8931
1626196200000|2021-07-13 17:10:00|13324.7|13320.7|13324.7|13320.7|13326.2|13322.2|13321.5|13317.5|6641
1626196500000|2021-07-13 17:15:00|13323.1|13319.1|13316.8|13312.8|13323.1|13319.1|13315.3|13311.3|6844
1626196800000|2021-07-13 17:20:00|13315.3|13311.3|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|5891
1626197100000|2021-07-13 17:25:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13310.6|13306.6|5618
1626197400000|2021-07-13 17:30:00|13312.2|13308.2|13309|13305|13313.7|13309.7|13309|13305|6305
1626197700000|2021-07-13 17:35:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13302.8|13298.8|8062
1626198000000|2021-07-13 17:40:00|13305.9|13301.9|13304.3|13300.3|13307.5|13303.5|13299.7|13295.7|15661
1626198300000|2021-07-13 17:45:00|13302.8|13298.8|13307.5|13303.5|13309|13305|13302.8|13298.8|10663
1626198600000|2021-07-13 17:50:00|13309|13305|13305.9|13301.9|13309|13305|13304.3|13300.3|6945
1626198900000|2021-07-13 17:55:00|13304.3|13300.3|13304.3|13300.3|13307.5|13303.5|13304.3|13300.3|3324
1626199200000|2021-07-13 18:00:00|13305.9|13301.9|13301.2|13297.2|13305.9|13301.9|13301.2|13297.2|7686
1626199500000|2021-07-13 18:05:00|13302.8|13298.8|13301.2|13297.2|13304.3|13300.3|13301.2|13297.2|3204
1626199800000|2021-07-13 18:10:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|3842
1626200100000|2021-07-13 18:15:00|13301.2|13297.2|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|3923
1626200400000|2021-07-13 18:20:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|6309
1626200700000|2021-07-13 18:25:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13302.8|13298.8|4264
1626201000000|2021-07-13 18:30:00|13304.3|13300.3|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|2536
1626201300000|2021-07-13 18:35:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|3952
1626201600000|2021-07-13 18:40:00|13307.5|13303.5|13302.8|13298.8|13307.5|13303.5|13302.8|13298.8|6426
1626201900000|2021-07-13 18:45:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|2172
1626202200000|2021-07-13 18:50:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|3499
1626202500000|2021-07-13 18:55:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|6524
1626202800000|2021-07-13 19:00:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|7200
1626203100000|2021-07-13 19:05:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|2016
1626203400000|2021-07-13 19:10:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|1463
1626203700000|2021-07-13 19:15:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13304.3|13300.3|3474
1626204000000|2021-07-13 19:20:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|7117
1626204300000|2021-07-13 19:25:00|||||||||2302
1626204600000|2021-07-13 19:30:00|13304.3|13300.3|13301.2|13297.2|13305.9|13301.9|13301.2|13297.2|4062
1626204900000|2021-07-13 19:35:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|4759
1626205200000|2021-07-13 19:40:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|872
1626205500000|2021-07-13 19:45:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1695
1626205800000|2021-07-13 19:50:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|2602
1626206100000|2021-07-13 19:55:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|2812
1626206400000|2021-07-13 20:00:00|13305.9|13301.9|13309|13305|13310.6|13306.6|13304.3|13300.3|2826
1626206700000|2021-07-13 20:05:00|13307.5|13303.5|13304.3|13300.3|13309|13305|13304.3|13300.3|2041
1626207000000|2021-07-13 20:10:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1580
1626207300000|2021-07-13 20:15:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13304.3|13300.3|1385
1626207600000|2021-07-13 20:20:00|13305.9|13301.9|13302.8|13298.8|13305.9|13301.9|13302.8|13298.8|2302
1626207900000|2021-07-13 20:25:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|1196
1626208200000|2021-07-13 20:30:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|1134
1626208500000|2021-07-13 20:35:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|2537
1626208800000|2021-07-13 20:40:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|1708
1626209100000|2021-07-13 20:45:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|810
1626209400000|2021-07-13 20:50:00|||||||||1026
1626209700000|2021-07-13 20:55:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|4380
1626213600000|2021-07-13 22:00:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13299.7|13295.7|868
1626213900000|2021-07-13 22:05:00|||||||||121
1626214200000|2021-07-13 22:10:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|289
1626214500000|2021-07-13 22:15:00|||||||||28
1626214800000|2021-07-13 22:20:00|||||||||528
1626215100000|2021-07-13 22:25:00|||||||||353
1626215400000|2021-07-13 22:30:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|421
1626215700000|2021-07-13 22:35:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|420
1626216000000|2021-07-13 22:40:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|682
1626216300000|2021-07-13 22:45:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|113
1626216600000|2021-07-13 22:50:00|||||||||162
1626216900000|2021-07-13 22:55:00|||||||||217
1626217200000|2021-07-13 23:00:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|636
1626217500000|2021-07-13 23:05:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|436
1626217800000|2021-07-13 23:10:00|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|13305.9|13301.9|222
1626218100000|2021-07-13 23:15:00|||||||||129
1626218400000|2021-07-13 23:20:00|||||||||104
1626218700000|2021-07-13 23:25:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|1196
1626219000000|2021-07-13 23:30:00|||||||||92
1626219300000|2021-07-13 23:35:00|||||||||35
1626219600000|2021-07-13 23:40:00|||||||||390
1626219900000|2021-07-13 23:45:00|||||||||326
1626220200000|2021-07-13 23:50:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|553
1626220500000|2021-07-13 23:55:00|13301.2|13297.2|13302.8|13298.8|13302.8|13298.8|13301.2|13297.2|447
1626220800000|2021-07-14 00:00:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|2657
1626221100000|2021-07-14 00:05:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|1976
1626221400000|2021-07-14 00:10:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|798
1626221700000|2021-07-14 00:15:00|13299.7|13295.7|13301.2|13297.2|13301.2|13297.2|13299.7|13295.7|630
1626222000000|2021-07-14 00:20:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|570
1626222300000|2021-07-14 00:25:00|13298.1|13294.1|13298.1|13294.1|13299.7|13295.7|13296.5|13292.5|2915
1626222600000|2021-07-14 00:30:00|13299.7|13295.7|13298.1|13294.1|13299.7|13295.7|13298.1|13294.1|820
1626222900000|2021-07-14 00:35:00|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|13299.7|13295.7|837
1626223200000|2021-07-14 00:40:00|||||||||92
1626223500000|2021-07-14 00:45:00|13302.8|13298.8|13305.9|13301.9|13307.5|13303.5|13302.8|13298.8|3239
1626223800000|2021-07-14 00:50:00|13304.3|13300.3|13307.5|13303.5|13307.5|13303.5|13304.3|13300.3|1262
1626224100000|2021-07-14 00:55:00|13309|13305|13307.5|13303.5|13309|13305|13307.5|13303.5|480
1626224400000|2021-07-14 01:00:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13309|13305|1427
1626224700000|2021-07-14 01:05:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1113
1626225000000|2021-07-14 01:10:00|13309|13305|13315.3|13311.3|13315.3|13311.3|13309|13305|2170
1626225300000|2021-07-14 01:15:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|1138
1626225600000|2021-07-14 01:20:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|918
1626225900000|2021-07-14 01:25:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|737
1626226200000|2021-07-14 01:30:00|13314.5|13310.5|13316.8|13312.8|13316.8|13312.8|13313.7|13309.7|1032
1626226500000|2021-07-14 01:35:00|13315.3|13311.3|13316.8|13312.8|13320|13316|13315.3|13311.3|5109
1626226800000|2021-07-14 01:40:00|13315.3|13311.3|13313.7|13309.7|13316.8|13312.8|13313.7|13309.7|1552
1626227100000|2021-07-14 01:45:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|339
1626227400000|2021-07-14 01:50:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1635
1626227700000|2021-07-14 01:55:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1938
1626228000000|2021-07-14 02:00:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|788
1626228300000|2021-07-14 02:05:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1822
1626228600000|2021-07-14 02:10:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|336
1626228900000|2021-07-14 02:15:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13312.2|13308.2|637
1626229200000|2021-07-14 02:20:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|738
1626229500000|2021-07-14 02:25:00|||||||||8
1626229800000|2021-07-14 02:30:00|||||||||231
1626230100000|2021-07-14 02:35:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|217
1626230400000|2021-07-14 02:40:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1330
1626230700000|2021-07-14 02:45:00|||||||||17
1626231000000|2021-07-14 02:50:00|||||||||132
1626231300000|2021-07-14 02:55:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|334
1626231600000|2021-07-14 03:00:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|504
1626231900000|2021-07-14 03:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|429
1626232200000|2021-07-14 03:10:00|||||||||6
1626232500000|2021-07-14 03:15:00|||||||||99
1626232800000|2021-07-14 03:20:00|||||||||248
1626233100000|2021-07-14 03:25:00|||||||||309
1626233400000|2021-07-14 03:30:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|720
1626233700000|2021-07-14 03:35:00|||||||||8
1626234000000|2021-07-14 03:40:00|||||||||68
1626234300000|2021-07-14 03:45:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|723
1626234600000|2021-07-14 03:50:00|||||||||579
1626234900000|2021-07-14 03:55:00|||||||||80
1626235200000|2021-07-14 04:00:00|||||||||222
1626235500000|2021-07-14 04:05:00|||||||||125
1626235800000|2021-07-14 04:10:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|119
1626236100000|2021-07-14 04:15:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|917
1626236400000|2021-07-14 04:20:00|||||||||412
1626236700000|2021-07-14 04:25:00|||||||||557
1626237000000|2021-07-14 04:30:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|69
1626237300000|2021-07-14 04:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|291
1626237600000|2021-07-14 04:40:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|208
1626237900000|2021-07-14 04:45:00|||||||||54
1626238200000|2021-07-14 04:50:00|||||||||23
1626238500000|2021-07-14 04:55:00|||||||||21
1626238800000|2021-07-14 05:00:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|1484
1626239100000|2021-07-14 05:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|67
1626239400000|2021-07-14 05:10:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|745
1626239700000|2021-07-14 05:15:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|671
1626240000000|2021-07-14 05:20:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|490
1626240300000|2021-07-14 05:25:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|338
1626240600000|2021-07-14 05:30:00|||||||||438
1626240900000|2021-07-14 05:35:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|484
1626241200000|2021-07-14 05:40:00|||||||||149
1626241500000|2021-07-14 05:45:00|||||||||37
1626241800000|2021-07-14 05:50:00|||||||||366
1626242100000|2021-07-14 05:55:00|||||||||69
1626242400000|2021-07-14 06:00:00|13315.3|13311.3|13318.4|13314.4|13318.4|13314.4|13313.7|13309.7|2660
1626242700000|2021-07-14 06:05:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|1852
1626243000000|2021-07-14 06:10:00|13320|13316|13316.8|13312.8|13320|13316|13315.3|13311.3|1642
1626243300000|2021-07-14 06:15:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1352
1626243600000|2021-07-14 06:20:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|581
1626243900000|2021-07-14 06:25:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1427
1626244200000|2021-07-14 06:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|1849
1626244500000|2021-07-14 06:35:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|2411
1626244800000|2021-07-14 06:40:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1549
1626245100000|2021-07-14 06:45:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|538
1626245400000|2021-07-14 06:50:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1126
1626245700000|2021-07-14 06:55:00|13316.8|13312.8|13315.3|13311.3|13318.4|13314.4|13315.3|13311.3|1447
1626246000000|2021-07-14 07:00:00|13316.8|13312.8|13312.2|13308.2|13316.8|13312.8|13312.2|13308.2|4519
1626246300000|2021-07-14 07:05:00|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|13313.7|13309.7|646
1626246600000|2021-07-14 07:10:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13312.2|13308.2|851
1626246900000|2021-07-14 07:15:00|13312.2|13308.2|13309|13305|13313.7|13309.7|13309|13305|1154
1626247200000|2021-07-14 07:20:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|2937
1626247500000|2021-07-14 07:25:00|13310.6|13306.6|13310.6|13306.6|13312.2|13308.2|13309|13305|1451
1626247800000|2021-07-14 07:30:00|13309|13305|13305.9|13301.9|13310.6|13306.6|13305.9|13301.9|5898
1626248100000|2021-07-14 07:35:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|2200
1626248400000|2021-07-14 07:40:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|2492
1626248700000|2021-07-14 07:45:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|1572
1626249000000|2021-07-14 07:50:00|13307.5|13303.5|13309|13305|13309|13305|13305.9|13301.9|2275
1626249300000|2021-07-14 07:55:00|13310.6|13306.6|13312.2|13308.2|13313.7|13309.7|13309|13305|2738
1626249600000|2021-07-14 08:00:00|13310.6|13306.6|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|1541
1626249900000|2021-07-14 08:05:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13305.9|13301.9|2707
1626250200000|2021-07-14 08:10:00|13305.9|13301.9|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|2901
1626250500000|2021-07-14 08:15:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1617
1626250800000|2021-07-14 08:20:00|13307.5|13303.5|13305.9|13301.9|13307.5|13303.5|13305.9|13301.9|1685
1626251100000|2021-07-14 08:25:00|13307.5|13303.5|13310.6|13306.6|13310.6|13306.6|13307.5|13303.5|1386
1626251400000|2021-07-14 08:30:00|13309|13305|13313.7|13309.7|13313.7|13309.7|13309|13305|1183
1626251700000|2021-07-14 08:35:00|13312.2|13308.2|13312.2|13308.2|13312.2|13308.2|13307.5|13303.5|5839
1626252000000|2021-07-14 08:40:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|2108
1626252300000|2021-07-14 08:45:00|13313.7|13309.7|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|2298
1626252600000|2021-07-14 08:50:00|13312.2|13308.2|13310.6|13306.6|13312.2|13308.2|13310.6|13306.6|1488
1626252900000|2021-07-14 08:55:00|13312.2|13308.2|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|992
1626253200000|2021-07-14 09:00:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1490
1626253500000|2021-07-14 09:05:00|13315.3|13311.3|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1155
1626253800000|2021-07-14 09:10:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|3957
1626254100000|2021-07-14 09:15:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|835
1626254400000|2021-07-14 09:20:00|13315.3|13311.3|13316.8|13312.8|13316.8|13312.8|13315.3|13311.3|1058
1626254700000|2021-07-14 09:25:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1563
1626255000000|2021-07-14 09:30:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13316.8|13312.8|1441
1626255300000|2021-07-14 09:35:00|||||||||210
1626255600000|2021-07-14 09:40:00|13320|13316|13320|13316|13320|13316|13320|13316|1873
1626255900000|2021-07-14 09:45:00|13321.5|13317.5|13321.5|13317.5|13321.5|13317.5|13320|13316|1642
1626256200000|2021-07-14 09:50:00|13320|13316|13320|13316|13320|13316|13320|13316|721
1626256500000|2021-07-14 09:55:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13320|13316|1387
1626256800000|2021-07-14 10:00:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|1356
1626257100000|2021-07-14 10:05:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|541
1626257400000|2021-07-14 10:10:00|13316.8|13312.8|13313.7|13309.7|13318.4|13314.4|13313.7|13309.7|2062
1626257700000|2021-07-14 10:15:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|530
1626258000000|2021-07-14 10:20:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|1735
1626258300000|2021-07-14 10:25:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|1407
1626258600000|2021-07-14 10:30:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1040
1626258900000|2021-07-14 10:35:00|13313.7|13309.7|13315.3|13311.3|13315.3|13311.3|13313.7|13309.7|1112
1626259200000|2021-07-14 10:40:00|||||||||507
1626259500000|2021-07-14 10:45:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|805
1626259800000|2021-07-14 10:50:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|392
1626260100000|2021-07-14 10:55:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|751
1626260400000|2021-07-14 11:00:00|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|13316.8|13312.8|203
1626260700000|2021-07-14 11:05:00|13318.4|13314.4|13315.3|13311.3|13318.4|13314.4|13313.7|13309.7|5430
1626261000000|2021-07-14 11:10:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|1659
1626261300000|2021-07-14 11:15:00|13313.7|13309.7|13318.4|13314.4|13318.4|13314.4|13313.7|13309.7|1721
1626261600000|2021-07-14 11:20:00|13320|13316|13318.4|13314.4|13320|13316|13318.4|13314.4|1377
1626261900000|2021-07-14 11:25:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|346
1626262200000|2021-07-14 11:30:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|1348
1626262500000|2021-07-14 11:35:00|13317.6|13313.6|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|522
1626262800000|2021-07-14 11:40:00|13318.4|13314.4|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|762
1626263100000|2021-07-14 11:45:00|13318.4|13314.4|13320|13316|13320|13316|13316.8|13312.8|888
1626263400000|2021-07-14 11:50:00|13321.5|13317.5|13324.7|13320.7|13324.7|13320.7|13320|13316|5938
1626263700000|2021-07-14 11:55:00|13326.2|13322.2|13323.1|13319.1|13326.2|13322.2|13323.1|13319.1|1378
1626264000000|2021-07-14 12:00:00|13321.5|13317.5|13321.5|13317.5|13324.7|13320.7|13321.5|13317.5|1129
1626264300000|2021-07-14 12:05:00|13323.1|13319.1|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|3572
1626264600000|2021-07-14 12:10:00|13324.7|13320.7|13327.8|13323.8|13327.8|13323.8|13324.7|13320.7|6150
1626264900000|2021-07-14 12:15:00|13326.2|13322.2|13324.7|13320.7|13327.8|13323.8|13323.1|13319.1|5274
1626265200000|2021-07-14 12:20:00|13326.2|13322.2|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|6683
1626265500000|2021-07-14 12:25:00|13326.2|13322.2|13321.5|13317.5|13326.2|13322.2|13321.5|13317.5|4290
1626265800000|2021-07-14 12:30:00|13320|13316|13338.7|13334.7|13340.3|13336.3|13320|13316|21903
1626266100000|2021-07-14 12:35:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13334|13330|5991
1626266400000|2021-07-14 12:40:00|13336.4|13332.4|13332.5|13328.5|13337.2|13333.2|13332.5|13328.5|7125
1626266700000|2021-07-14 12:45:00|13334|13330|13334|13330|13335.6|13331.6|13330.9|13326.9|3808
1626267000000|2021-07-14 12:50:00|13335.6|13331.6|13338.7|13334.7|13340.3|13336.3|13334|13330|8871
1626267300000|2021-07-14 12:55:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2826
1626267600000|2021-07-14 13:00:00|13340.3|13336.3|13341.8|13337.8|13343.4|13339.4|13338.7|13334.7|7041
1626267900000|2021-07-14 13:05:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13337.2|13333.2|8604
1626268200000|2021-07-14 13:10:00|13337.2|13333.2|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|4043
1626268500000|2021-07-14 13:15:00|13340.3|13336.3|13335.6|13331.6|13340.3|13336.3|13334|13330|4227
1626268800000|2021-07-14 13:20:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13334|13330|4099
1626269100000|2021-07-14 13:25:00|13338.7|13334.7|13334|13330|13338.7|13334.7|13334|13330|4035
1626269400000|2021-07-14 13:30:00|13334.8|13330.8|13334|13330|13335.6|13331.6|13332.5|13328.5|4591
1626269700000|2021-07-14 13:35:00|13332.5|13328.5|13330.9|13326.9|13332.5|13328.5|13327.8|13323.8|5778
1626270000000|2021-07-14 13:40:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13329.3|13325.3|2386
1626270300000|2021-07-14 13:45:00|13332.5|13328.5|13334|13330|13334|13330|13332.5|13328.5|4889
1626270600000|2021-07-14 13:50:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|4341
1626270900000|2021-07-14 13:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1585
1626271200000|2021-07-14 14:00:00|13335.6|13331.6|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|4679
1626271500000|2021-07-14 14:05:00|13337.2|13333.2|13340.3|13336.3|13340.3|13336.3|13337.2|13333.2|2717
1626271800000|2021-07-14 14:10:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|4817
1626272100000|2021-07-14 14:15:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13335.6|13331.6|9290
1626272400000|2021-07-14 14:20:00|13340.3|13336.3|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|6635
1626272700000|2021-07-14 14:25:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|5178
1626273000000|2021-07-14 14:30:00|13341.8|13337.8|13345|13341|13345|13341|13341.8|13337.8|4694
1626273300000|2021-07-14 14:35:00|13343.4|13339.4|13340.3|13336.3|13345|13341|13340.3|13336.3|8832
1626273600000|2021-07-14 14:40:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|4984
1626273900000|2021-07-14 14:45:00|13345|13341|13345|13341|13346.5|13342.5|13343.4|13339.4|3061
1626274200000|2021-07-14 14:50:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|2949
1626274500000|2021-07-14 14:55:00|13345|13341|13341.8|13337.8|13345|13341|13340.3|13336.3|4629
1626274800000|2021-07-14 15:00:00|13340.3|13336.3|13345|13341|13345|13341|13340.3|13336.3|2724
1626275100000|2021-07-14 15:05:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|4567
1626275400000|2021-07-14 15:10:00|13345|13341|13343.4|13339.4|13345|13341|13341.8|13337.8|4022
1626275700000|2021-07-14 15:15:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|2085
1626276000000|2021-07-14 15:20:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|4034
1626276300000|2021-07-14 15:25:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|4937
1626276600000|2021-07-14 15:30:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2294
1626276900000|2021-07-14 15:35:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|2822
1626277200000|2021-07-14 15:40:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|3686
1626277500000|2021-07-14 15:45:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2853
1626277800000|2021-07-14 15:50:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1537
1626278100000|2021-07-14 15:55:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1681
1626278400000|2021-07-14 16:00:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1776
1626278700000|2021-07-14 16:05:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1758
1626279000000|2021-07-14 16:10:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2685
1626279300000|2021-07-14 16:15:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1162
1626279600000|2021-07-14 16:20:00|||||||||720
1626279900000|2021-07-14 16:25:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2750
1626280200000|2021-07-14 16:30:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|2320
1626280500000|2021-07-14 16:35:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2971
1626280800000|2021-07-14 16:40:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|3468
1626281100000|2021-07-14 16:45:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2938
1626281400000|2021-07-14 16:50:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|4108
1626281700000|2021-07-14 16:55:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|3344
1626282000000|2021-07-14 17:00:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|4379
1626282300000|2021-07-14 17:05:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|2482
1626282600000|2021-07-14 17:10:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|399
1626282900000|2021-07-14 17:15:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|3123
1626283200000|2021-07-14 17:20:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|569
1626283500000|2021-07-14 17:25:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3452
1626283800000|2021-07-14 17:30:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1018
1626284100000|2021-07-14 17:35:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|3124
1626284400000|2021-07-14 17:40:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|986
1626284700000|2021-07-14 17:45:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|523
1626285000000|2021-07-14 17:50:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|267
1626285300000|2021-07-14 17:55:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|5086
1626285600000|2021-07-14 18:00:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|7639
1626285900000|2021-07-14 18:05:00|13340.3|13336.3|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|3074
1626286200000|2021-07-14 18:10:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|5125
1626286500000|2021-07-14 18:15:00|||||||||609
1626286800000|2021-07-14 18:20:00|||||||||3003
1626287100000|2021-07-14 18:25:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1798
1626287400000|2021-07-14 18:30:00|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|13343.4|13339.4|485
1626287700000|2021-07-14 18:35:00|||||||||2481
1626288000000|2021-07-14 18:40:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|2740
1626288300000|2021-07-14 18:45:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|3079
1626288600000|2021-07-14 18:50:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13345|13341|4892
1626288900000|2021-07-14 18:55:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|4062
1626289200000|2021-07-14 19:00:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|6373
1626289500000|2021-07-14 19:05:00|||||||||2359
1626289800000|2021-07-14 19:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|4083
1626290100000|2021-07-14 19:15:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1843
1626290400000|2021-07-14 19:20:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1146
1626290700000|2021-07-14 19:25:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|2223
1626291000000|2021-07-14 19:30:00|||||||||1198
1626291300000|2021-07-14 19:35:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|2341
1626291600000|2021-07-14 19:40:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|629
1626291900000|2021-07-14 19:45:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|4700
1626292200000|2021-07-14 19:50:00|||||||||1148
1626292500000|2021-07-14 19:55:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|7364
1626292800000|2021-07-14 20:00:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|3640
1626293100000|2021-07-14 20:05:00|||||||||439
1626293400000|2021-07-14 20:10:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|3026
1626293700000|2021-07-14 20:15:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1975
1626294000000|2021-07-14 20:20:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1855
1626294300000|2021-07-14 20:25:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2544
1626294600000|2021-07-14 20:30:00|||||||||316
1626294900000|2021-07-14 20:35:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|1406
1626295200000|2021-07-14 20:40:00|||||||||4173
1626295500000|2021-07-14 20:45:00|||||||||1381
1626295800000|2021-07-14 20:50:00|||||||||1175
1626296100000|2021-07-14 20:55:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|5379
1626300000000|2021-07-14 22:00:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1273
1626300300000|2021-07-14 22:05:00|||||||||407
1626300600000|2021-07-14 22:10:00|||||||||39
1626300900000|2021-07-14 22:15:00|||||||||200
1626301200000|2021-07-14 22:20:00|||||||||9
1626301500000|2021-07-14 22:25:00|||||||||185
1626301800000|2021-07-14 22:30:00|||||||||173
1626302100000|2021-07-14 22:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|376
1626302400000|2021-07-14 22:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|856
1626302700000|2021-07-14 22:45:00|||||||||280
1626303000000|2021-07-14 22:50:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|706
1626303300000|2021-07-14 22:55:00|||||||||326
1626303600000|2021-07-14 23:00:00|||||||||143
1626303900000|2021-07-14 23:05:00|||||||||280
1626304200000|2021-07-14 23:10:00|||||||||111
1626304500000|2021-07-14 23:15:00|||||||||62
1626304800000|2021-07-14 23:20:00|||||||||140
1626305100000|2021-07-14 23:25:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|428
1626305400000|2021-07-14 23:30:00|||||||||168
1626305700000|2021-07-14 23:35:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|305
1626306000000|2021-07-14 23:40:00|||||||||1437
1626306300000|2021-07-14 23:45:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1285
1626306600000|2021-07-14 23:50:00|||||||||219
1626306900000|2021-07-14 23:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1318
1626307200000|2021-07-15 00:00:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|2546
1626307500000|2021-07-15 00:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|725
1626307800000|2021-07-15 00:10:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|473
1626308100000|2021-07-15 00:15:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1465
1626308400000|2021-07-15 00:20:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|374
1626308700000|2021-07-15 00:25:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|635
1626309000000|2021-07-15 00:30:00|||||||||27
1626309300000|2021-07-15 00:35:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1058
1626309600000|2021-07-15 00:40:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1448
1626309900000|2021-07-15 00:45:00|||||||||941
1626310200000|2021-07-15 00:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|984
1626310500000|2021-07-15 00:55:00|||||||||375
1626310800000|2021-07-15 01:00:00|||||||||225
1626311100000|2021-07-15 01:05:00|13359|13355|13363.7|13359.7|13363.7|13359.7|13359|13355|7626
1626311400000|2021-07-15 01:10:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|3488
1626311700000|2021-07-15 01:15:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13362.2|13358.2|4837
1626312000000|2021-07-15 01:20:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1050
1626312300000|2021-07-15 01:25:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|1381
1626312600000|2021-07-15 01:30:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|3409
1626312900000|2021-07-15 01:35:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|2806
1626313200000|2021-07-15 01:40:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1444
1626313500000|2021-07-15 01:45:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|736
1626313800000|2021-07-15 01:50:00|||||||||813
1626314100000|2021-07-15 01:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1057
1626314400000|2021-07-15 02:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|3314
1626314700000|2021-07-15 02:05:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|2711
1626315000000|2021-07-15 02:10:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1500
1626315300000|2021-07-15 02:15:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|849
1626315600000|2021-07-15 02:20:00|13359|13355|13359|13355|13359|13355|13359|13355|293
1626315900000|2021-07-15 02:25:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|307
1626316200000|2021-07-15 02:30:00|||||||||138
1626316500000|2021-07-15 02:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|228
1626316800000|2021-07-15 02:40:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|981
1626317100000|2021-07-15 02:45:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1046
1626317400000|2021-07-15 02:50:00|||||||||56
1626317700000|2021-07-15 02:55:00|||||||||120
1626318000000|2021-07-15 03:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|490
1626318300000|2021-07-15 03:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|485
1626318600000|2021-07-15 03:10:00|13359|13355|13359|13355|13359|13355|13359|13355|47
1626318900000|2021-07-15 03:15:00|||||||||128
1626319200000|2021-07-15 03:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|644
1626319500000|2021-07-15 03:25:00|||||||||61
1626319800000|2021-07-15 03:30:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|709
1626320100000|2021-07-15 03:35:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|386
1626320400000|2021-07-15 03:40:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|649
1626320700000|2021-07-15 03:45:00|||||||||163
1626321000000|2021-07-15 03:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|269
1626321300000|2021-07-15 03:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|757
1626321600000|2021-07-15 04:00:00|||||||||31
1626321900000|2021-07-15 04:05:00|||||||||126
1626322200000|2021-07-15 04:10:00|||||||||141
1626322500000|2021-07-15 04:15:00|||||||||15
1626322800000|2021-07-15 04:20:00|||||||||8
1626323100000|2021-07-15 04:25:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|144
1626323400000|2021-07-15 04:30:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|446
1626323700000|2021-07-15 04:35:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|632
1626324000000|2021-07-15 04:40:00|||||||||12
1626324300000|2021-07-15 04:45:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|668
1626324600000|2021-07-15 04:50:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|481
1626324900000|2021-07-15 04:55:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|199
1626325200000|2021-07-15 05:00:00|||||||||104
1626325500000|2021-07-15 05:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|232
1626325800000|2021-07-15 05:10:00|||||||||415
1626326100000|2021-07-15 05:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1009
1626326400000|2021-07-15 05:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|987
1626326700000|2021-07-15 05:25:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1098
1626327000000|2021-07-15 05:30:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|829
1626327300000|2021-07-15 05:35:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|2132
1626327600000|2021-07-15 05:40:00|||||||||270
1626327900000|2021-07-15 05:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2822
1626328200000|2021-07-15 05:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|874
1626328500000|2021-07-15 05:55:00|||||||||229
1626328800000|2021-07-15 06:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2269
1626329100000|2021-07-15 06:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1611
1626329400000|2021-07-15 06:10:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|351
1626329700000|2021-07-15 06:15:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1523
1626330000000|2021-07-15 06:20:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1688
1626330300000|2021-07-15 06:25:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1039
1626330600000|2021-07-15 06:30:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1121
1626330900000|2021-07-15 06:35:00|13368.4|13364.4|13370|13366|13370|13366|13366.8|13362.8|3529
1626331200000|2021-07-15 06:40:00|13371.5|13367.5|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|1400
1626331500000|2021-07-15 06:45:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|2179
1626331800000|2021-07-15 06:50:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1202
1626332100000|2021-07-15 06:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1012
1626332400000|2021-07-15 07:00:00|13363.7|13359.7|13368.4|13364.4|13370|13366|13363.7|13359.7|3637
1626332700000|2021-07-15 07:05:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1322
1626333000000|2021-07-15 07:10:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1585
1626333300000|2021-07-15 07:15:00|||||||||191
1626333600000|2021-07-15 07:20:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|765
1626333900000|2021-07-15 07:25:00|13366.8|13362.8|13370|13366|13370|13366|13366.8|13362.8|1897
1626334200000|2021-07-15 07:30:00|13371.5|13367.5|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|3166
1626334500000|2021-07-15 07:35:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|2027
1626334800000|2021-07-15 07:40:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|2272
1626335100000|2021-07-15 07:45:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1784
1626335400000|2021-07-15 07:50:00|||||||||709
1626335700000|2021-07-15 07:55:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1397
1626336000000|2021-07-15 08:00:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1918
1626336300000|2021-07-15 08:05:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|2892
1626336600000|2021-07-15 08:10:00|||||||||840
1626336900000|2021-07-15 08:15:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|1295
1626337200000|2021-07-15 08:20:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|2401
1626337500000|2021-07-15 08:25:00|13374.7|13370.7|13380.9|13376.9|13380.9|13376.9|13374.7|13370.7|2172
1626337800000|2021-07-15 08:30:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13376.2|13372.2|2978
1626338100000|2021-07-15 08:35:00|13377|13373|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|982
1626338400000|2021-07-15 08:40:00|13376.2|13372.2|13379.3|13375.3|13380.9|13376.9|13376.2|13372.2|1641
1626338700000|2021-07-15 08:45:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|2843
1626339000000|2021-07-15 08:50:00|13382.5|13378.5|13379.3|13375.3|13382.5|13378.5|13379.3|13375.3|793
1626339300000|2021-07-15 08:55:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|2761
1626339600000|2021-07-15 09:00:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1546
1626339900000|2021-07-15 09:05:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|654
1626340200000|2021-07-15 09:10:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|752
1626340500000|2021-07-15 09:15:00|13376.2|13372.2|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|11517
1626340800000|2021-07-15 09:20:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|289
1626341100000|2021-07-15 09:25:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|1329
1626341400000|2021-07-15 09:30:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|660
1626341700000|2021-07-15 09:35:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1212
1626342000000|2021-07-15 09:40:00|||||||||175
1626342300000|2021-07-15 09:45:00|13376.2|13372.2|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|871
1626342600000|2021-07-15 09:50:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|2438
1626342900000|2021-07-15 09:55:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|342
1626343200000|2021-07-15 10:00:00|13376.2|13372.2|13370|13366|13376.2|13372.2|13368.4|13364.4|6620
1626343500000|2021-07-15 10:05:00|13371.5|13367.5|13365.3|13361.3|13371.5|13367.5|13365.3|13361.3|4921
1626343800000|2021-07-15 10:10:00|13363.7|13359.7|13370|13366|13370|13366|13363.7|13359.7|4711
1626344100000|2021-07-15 10:15:00|13368.4|13364.4|13370|13366|13371.5|13367.5|13368.4|13364.4|5502
1626344400000|2021-07-15 10:20:00|13369.2|13365.2|13368.4|13364.4|13370|13366|13366.8|13362.8|3377
1626344700000|2021-07-15 10:25:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|1172
1626345000000|2021-07-15 10:30:00|13371.5|13367.5|13374.7|13370.7|13374.7|13370.7|13371.5|13367.5|1568
1626345300000|2021-07-15 10:35:00|13373.1|13369.1|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|1054
1626345600000|2021-07-15 10:40:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|742
1626345900000|2021-07-15 10:45:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|672
1626346200000|2021-07-15 10:50:00|13371.5|13367.5|13368.4|13364.4|13373.1|13369.1|13368.4|13364.4|2692
1626346500000|2021-07-15 10:55:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|2958
1626346800000|2021-07-15 11:00:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|2390
1626347100000|2021-07-15 11:05:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|2210
1626347400000|2021-07-15 11:10:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2099
1626347700000|2021-07-15 11:15:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|3123
1626348000000|2021-07-15 11:20:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|1038
1626348300000|2021-07-15 11:25:00|13368.4|13364.4|13370|13366|13371.5|13367.5|13368.4|13364.4|3716
1626348600000|2021-07-15 11:30:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|3862
1626348900000|2021-07-15 11:35:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|497
1626349200000|2021-07-15 11:40:00|13365.3|13361.3|13368.4|13364.4|13368.4|13364.4|13365.3|13361.3|3436
1626349500000|2021-07-15 11:45:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13362.2|13358.2|3498
1626349800000|2021-07-15 11:50:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|2678
1626350100000|2021-07-15 11:55:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|2138
1626350400000|2021-07-15 12:00:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|2926
1626350700000|2021-07-15 12:05:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|5450
1626351000000|2021-07-15 12:10:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13360.6|13356.6|4547
1626351300000|2021-07-15 12:15:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13359|13355|3521
1626351600000|2021-07-15 12:20:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|8608
1626351900000|2021-07-15 12:25:00|13365.3|13361.3|13366.1|13362.1|13366.8|13362.8|13365.3|13361.3|2051
1626352200000|2021-07-15 12:30:00|13366.8|13362.8|13362.2|13358.2|13371.5|13367.5|13360.6|13356.6|9253
1626352500000|2021-07-15 12:35:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13360.6|13356.6|4584
1626352800000|2021-07-15 12:40:00|13363.7|13359.7|13362.2|13358.2|13366.8|13362.8|13360.6|13356.6|4118
1626353100000|2021-07-15 12:45:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13359|13355|4641
1626353400000|2021-07-15 12:50:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13357.5|13353.5|7068
1626353700000|2021-07-15 12:55:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|3119
1626354000000|2021-07-15 13:00:00|13359|13355|13366.8|13362.8|13366.8|13362.8|13359|13355|4315
1626354300000|2021-07-15 13:05:00|13368.4|13364.4|13371.5|13367.5|13373.1|13369.1|13366.8|13362.8|7107
1626354600000|2021-07-15 13:10:00|13373.1|13369.1|13366.8|13362.8|13373.1|13369.1|13366.8|13362.8|1825
1626354900000|2021-07-15 13:15:00|13368.4|13364.4|13366.8|13362.8|13370|13366|13365.3|13361.3|4661
1626355200000|2021-07-15 13:20:00|13365.3|13361.3|13368.4|13364.4|13370|13366|13365.3|13361.3|2173
1626355500000|2021-07-15 13:25:00|13366.8|13362.8|13370|13366|13370|13366|13366.8|13362.8|3966
1626355800000|2021-07-15 13:30:00|13371.5|13367.5|13368.4|13364.4|13371.5|13367.5|13366.8|13362.8|2280
1626356100000|2021-07-15 13:35:00|13370|13366|13373.1|13369.1|13374.7|13370.7|13368.4|13364.4|6484
1626356400000|2021-07-15 13:40:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|5818
1626356700000|2021-07-15 13:45:00|13371.5|13367.5|13371.5|13367.5|13374.7|13370.7|13370|13366|8309
1626357000000|2021-07-15 13:50:00|13370|13366|13371.5|13367.5|13373.1|13369.1|13370|13366|1942
1626357300000|2021-07-15 13:55:00|13370|13366|13368.4|13364.4|13370|13366|13366.8|13362.8|3165
1626357600000|2021-07-15 14:00:00|13366.8|13362.8|13363.7|13359.7|13366.8|13362.8|13362.2|13358.2|5901
1626357900000|2021-07-15 14:05:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13359|13355|6585
1626358200000|2021-07-15 14:10:00|13359|13355|13359|13355|13360.6|13356.6|13355.9|13351.9|7400
1626358500000|2021-07-15 14:15:00|13357.5|13353.5|13355.9|13351.9|13360.6|13356.6|13355.9|13351.9|3869
1626358800000|2021-07-15 14:20:00|13357.5|13353.5|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|7779
1626359100000|2021-07-15 14:25:00|13355.9|13351.9|13351.2|13347.2|13355.9|13351.9|13349.7|13345.7|9226
1626359400000|2021-07-15 14:30:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|2447
1626359700000|2021-07-15 14:35:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|4555
1626360000000|2021-07-15 14:40:00|13351.2|13347.2|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|5416
1626360300000|2021-07-15 14:45:00|13346.5|13342.5|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|6198
1626360600000|2021-07-15 14:50:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|4600
1626360900000|2021-07-15 14:55:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|3748
1626361200000|2021-07-15 15:00:00|13349.7|13345.7|13351.2|13347.2|13352.8|13348.8|13348.1|13344.1|4871
1626361500000|2021-07-15 15:05:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13351.2|13347.2|5794
1626361800000|2021-07-15 15:10:00|13355.1|13351.1|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3125
1626362100000|2021-07-15 15:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2899
1626362400000|2021-07-15 15:20:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1776
1626362700000|2021-07-15 15:25:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|6114
1626363000000|2021-07-15 15:30:00|13359|13355|13355.9|13351.9|13360.6|13356.6|13355.9|13351.9|4910
1626363300000|2021-07-15 15:35:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2293
1626363600000|2021-07-15 15:40:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2176
1626363900000|2021-07-15 15:45:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1327
1626364200000|2021-07-15 15:50:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|1768
1626364500000|2021-07-15 15:55:00|13359|13355|13359|13355|13359|13355|13359|13355|643
1626364800000|2021-07-15 16:00:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2018
1626365100000|2021-07-15 16:05:00|13363.7|13359.7|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|2947
1626365400000|2021-07-15 16:10:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|3860
1626365700000|2021-07-15 16:15:00|13366.8|13362.8|13368.4|13364.4|13370|13366|13366.8|13362.8|1930
1626366000000|2021-07-15 16:20:00|13370|13366|13368.4|13364.4|13370|13366|13366.8|13362.8|879
1626366300000|2021-07-15 16:25:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|1589
1626366600000|2021-07-15 16:30:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|420
1626366900000|2021-07-15 16:35:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|2064
1626367200000|2021-07-15 16:40:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1408
1626367500000|2021-07-15 16:45:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|1784
1626367800000|2021-07-15 16:50:00|||||||||391
1626368100000|2021-07-15 16:55:00|||||||||296
1626368400000|2021-07-15 17:00:00|13370|13366|13371.5|13367.5|13371.5|13367.5|13370|13366|3160
1626368700000|2021-07-15 17:05:00|||||||||388
1626369000000|2021-07-15 17:10:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|3468
1626369300000|2021-07-15 17:15:00|13374.7|13370.7|13377.8|13373.8|13377.8|13373.8|13373.1|13369.1|9242
1626369600000|2021-07-15 17:20:00|13379.3|13375.3|13382.5|13378.5|13382.5|13378.5|13379.3|13375.3|15903
1626369900000|2021-07-15 17:25:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13379.3|13375.3|11351
1626370200000|2021-07-15 17:30:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|6787
1626370500000|2021-07-15 17:35:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|4344
1626370800000|2021-07-15 17:40:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1701
1626371100000|2021-07-15 17:45:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|2419
1626371400000|2021-07-15 17:50:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|2702
1626371700000|2021-07-15 17:55:00|13384|13380|13382.5|13378.5|13384|13380|13382.5|13378.5|2150
1626372000000|2021-07-15 18:00:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|3388
1626372300000|2021-07-15 18:05:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1499
1626372600000|2021-07-15 18:10:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1413
1626372900000|2021-07-15 18:15:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|1947
1626373200000|2021-07-15 18:20:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|1308
1626373500000|2021-07-15 18:25:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|187
1626373800000|2021-07-15 18:30:00|||||||||615
1626374100000|2021-07-15 18:35:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|3615
1626374400000|2021-07-15 18:40:00|13379.3|13375.3|13382.5|13378.5|13382.5|13378.5|13379.3|13375.3|1547
1626374700000|2021-07-15 18:45:00|13384|13380|13384|13380|13388.7|13384.7|13382.5|13378.5|6949
1626375000000|2021-07-15 18:50:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|3252
1626375300000|2021-07-15 18:55:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|5982
1626375600000|2021-07-15 19:00:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|3808
1626375900000|2021-07-15 19:05:00|13384|13380|13384|13380|13384|13380|13382.5|13378.5|3213
1626376200000|2021-07-15 19:10:00|13385.6|13381.6|13384|13380|13385.6|13381.6|13384|13380|3066
1626376500000|2021-07-15 19:15:00|13382.5|13378.5|13380.9|13376.9|13384|13380|13380.9|13376.9|4005
1626376800000|2021-07-15 19:20:00|13382.5|13378.5|13384|13380|13384|13380|13382.5|13378.5|2663
1626377100000|2021-07-15 19:25:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|4252
1626377400000|2021-07-15 19:30:00|13384|13380|13380.9|13376.9|13384|13380|13380.9|13376.9|2017
1626377700000|2021-07-15 19:35:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|1351
1626378000000|2021-07-15 19:40:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|4520
1626378300000|2021-07-15 19:45:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|2729
1626378600000|2021-07-15 19:50:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|1645
1626378900000|2021-07-15 19:55:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|3660
1626379200000|2021-07-15 20:00:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|3105
1626379500000|2021-07-15 20:05:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|5609
1626379800000|2021-07-15 20:10:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|2297
1626380100000|2021-07-15 20:15:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|4179
1626380400000|2021-07-15 20:20:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|6526
1626380700000|2021-07-15 20:25:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|1908
1626381000000|2021-07-15 20:30:00|||||||||1129
1626381300000|2021-07-15 20:35:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|3387
1626381600000|2021-07-15 20:40:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|1954
1626381900000|2021-07-15 20:45:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|945
1626382200000|2021-07-15 20:50:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|2786
1626382500000|2021-07-15 20:55:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|3433
1626386400000|2021-07-15 22:00:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|372
1626386700000|2021-07-15 22:05:00|13379.3|13375.3|13377.8|13373.8|13380.9|13376.9|13377.8|13373.8|1399
1626387000000|2021-07-15 22:10:00|||||||||48
1626387300000|2021-07-15 22:15:00|||||||||54
1626387600000|2021-07-15 22:20:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|623
1626387900000|2021-07-15 22:25:00|||||||||3
1626388200000|2021-07-15 22:30:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|75
1626388500000|2021-07-15 22:35:00|||||||||87
1626388800000|2021-07-15 22:40:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|412
1626389100000|2021-07-15 22:45:00|||||||||111
1626389400000|2021-07-15 22:50:00|13376.2|13372.2|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|525
1626389700000|2021-07-15 22:55:00|||||||||106
1626390000000|2021-07-15 23:00:00|||||||||168
1626390300000|2021-07-15 23:05:00|||||||||279
1626390600000|2021-07-15 23:10:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|108
1626390900000|2021-07-15 23:15:00|||||||||6
1626391200000|2021-07-15 23:20:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|89
1626391500000|2021-07-15 23:25:00|||||||||45
1626391800000|2021-07-15 23:30:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|891
1626392100000|2021-07-15 23:35:00|||||||||75
1626392400000|2021-07-15 23:40:00|||||||||45
1626392700000|2021-07-15 23:45:00|||||||||559
1626393000000|2021-07-15 23:50:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|54
1626393300000|2021-07-15 23:55:00|||||||||59
1626393600000|2021-07-16 00:00:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|727
1626393900000|2021-07-16 00:05:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|127
1626394200000|2021-07-16 00:10:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|232
1626394500000|2021-07-16 00:15:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|297
1626394800000|2021-07-16 00:20:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|2061
1626395100000|2021-07-16 00:25:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|536
1626395400000|2021-07-16 00:30:00|||||||||648
1626395700000|2021-07-16 00:35:00|||||||||412
1626396000000|2021-07-16 00:40:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1079
1626396300000|2021-07-16 00:45:00|||||||||51
1626396600000|2021-07-16 00:50:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|755
1626396900000|2021-07-16 00:55:00|||||||||377
1626397200000|2021-07-16 01:00:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|358
1626397500000|2021-07-16 01:05:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|558
1626397800000|2021-07-16 01:10:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|911
1626398100000|2021-07-16 01:15:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|1477
1626398400000|2021-07-16 01:20:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|189
1626398700000|2021-07-16 01:25:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|520
1626399000000|2021-07-16 01:30:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|624
1626399300000|2021-07-16 01:35:00|||||||||363
1626399600000|2021-07-16 01:40:00|||||||||102
1626399900000|2021-07-16 01:45:00|||||||||52
1626400200000|2021-07-16 01:50:00|||||||||162
1626400500000|2021-07-16 01:55:00|||||||||109
1626400800000|2021-07-16 02:00:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|975
1626401100000|2021-07-16 02:05:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|388
1626401400000|2021-07-16 02:10:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|748
1626401700000|2021-07-16 02:15:00|||||||||241
1626402000000|2021-07-16 02:20:00|||||||||238
1626402300000|2021-07-16 02:25:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|593
1626402600000|2021-07-16 02:30:00|13370|13366|13370|13366|13370|13366|13370|13366|291
1626402900000|2021-07-16 02:35:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|294
1626403200000|2021-07-16 02:40:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|374
1626403500000|2021-07-16 02:45:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|344
1626403800000|2021-07-16 02:50:00|||||||||124
1626404100000|2021-07-16 02:55:00|13370|13366|13370|13366|13370|13366|13370|13366|738
1626404400000|2021-07-16 03:00:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|739
1626404700000|2021-07-16 03:05:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|383
1626405000000|2021-07-16 03:10:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|742
1626405300000|2021-07-16 03:15:00|||||||||69
1626405600000|2021-07-16 03:20:00|13370|13366|13370|13366|13370|13366|13370|13366|1649
1626405900000|2021-07-16 03:25:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|348
1626406200000|2021-07-16 03:30:00|||||||||103
1626406500000|2021-07-16 03:35:00|||||||||123
1626406800000|2021-07-16 03:40:00|||||||||291
1626407100000|2021-07-16 03:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|187
1626407400000|2021-07-16 03:50:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|314
1626407700000|2021-07-16 03:55:00|||||||||153
1626408000000|2021-07-16 04:00:00|||||||||52
1626408300000|2021-07-16 04:05:00|||||||||107
1626408600000|2021-07-16 04:10:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1374
1626408900000|2021-07-16 04:15:00|||||||||156
1626409200000|2021-07-16 04:20:00|||||||||125
1626409500000|2021-07-16 04:25:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|149
1626409800000|2021-07-16 04:30:00|||||||||26
1626410100000|2021-07-16 04:35:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|558
1626410400000|2021-07-16 04:40:00|||||||||5
1626410700000|2021-07-16 04:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|981
1626411000000|2021-07-16 04:50:00|||||||||288
1626411300000|2021-07-16 04:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|791
1626411600000|2021-07-16 05:00:00|||||||||77
1626411900000|2021-07-16 05:05:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|422
1626412200000|2021-07-16 05:10:00|||||||||70
1626412500000|2021-07-16 05:15:00|||||||||66
1626412800000|2021-07-16 05:20:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|414
1626413100000|2021-07-16 05:25:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|454
1626413400000|2021-07-16 05:30:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|204
1626413700000|2021-07-16 05:35:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|154
1626414000000|2021-07-16 05:40:00|||||||||78
1626414300000|2021-07-16 05:45:00|||||||||180
1626414600000|2021-07-16 05:50:00|||||||||70
1626414900000|2021-07-16 05:55:00|||||||||240
1626415200000|2021-07-16 06:00:00|13366.8|13362.8|13366.8|13362.8|13370|13366|13366.8|13362.8|2172
1626415500000|2021-07-16 06:05:00|13368.4|13364.4|13370|13366|13370|13366|13366.8|13362.8|492
1626415800000|2021-07-16 06:10:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|931
1626416100000|2021-07-16 06:15:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13370|13366|616
1626416400000|2021-07-16 06:20:00|13370|13366|13371.5|13367.5|13371.5|13367.5|13370|13366|1471
1626416700000|2021-07-16 06:25:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1782
1626417000000|2021-07-16 06:30:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13370|13366|717
1626417300000|2021-07-16 06:35:00|13370|13366|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|539
1626417600000|2021-07-16 06:40:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|853
1626417900000|2021-07-16 06:45:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|445
1626418200000|2021-07-16 06:50:00|||||||||87
1626418500000|2021-07-16 06:55:00|13366.8|13362.8|13365.3|13361.3|13368.4|13364.4|13365.3|13361.3|3654
1626418800000|2021-07-16 07:00:00|13366.8|13362.8|13368.4|13364.4|13370|13366|13366.8|13362.8|1400
1626419100000|2021-07-16 07:05:00|13370|13366|13368.4|13364.4|13370|13366|13366.8|13362.8|1804
1626419400000|2021-07-16 07:10:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|1650
1626419700000|2021-07-16 07:15:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|1341
1626420000000|2021-07-16 07:20:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|643
1626420300000|2021-07-16 07:25:00|13366.8|13362.8|13370|13366|13370|13366|13366.8|13362.8|1088
1626420600000|2021-07-16 07:30:00|13368.4|13364.4|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|661
1626420900000|2021-07-16 07:35:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|682
1626421200000|2021-07-16 07:40:00|13365.3|13361.3|13360.6|13356.6|13365.3|13361.3|13360.6|13356.6|5073
1626421500000|2021-07-16 07:45:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|2248
1626421800000|2021-07-16 07:50:00|13362.9|13358.9|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1377
1626422100000|2021-07-16 07:55:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|468
1626422400000|2021-07-16 08:00:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|5175
1626422700000|2021-07-16 08:05:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|242
1626423000000|2021-07-16 08:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2320
1626423300000|2021-07-16 08:15:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1527
1626423600000|2021-07-16 08:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1295
1626423900000|2021-07-16 08:25:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2289
1626424200000|2021-07-16 08:30:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|3637
1626424500000|2021-07-16 08:35:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|926
1626424800000|2021-07-16 08:40:00|||||||||515
1626425100000|2021-07-16 08:45:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1777
1626425400000|2021-07-16 08:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|997
1626425700000|2021-07-16 08:55:00|||||||||390
1626426000000|2021-07-16 09:00:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|896
1626426300000|2021-07-16 09:05:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|633
1626426600000|2021-07-16 09:10:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|494
1626426900000|2021-07-16 09:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|580
1626427200000|2021-07-16 09:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1116
1626427500000|2021-07-16 09:25:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1142
1626427800000|2021-07-16 09:30:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|645
1626428100000|2021-07-16 09:35:00|13359|13355|13359|13355|13359|13355|13359|13355|1052
1626428400000|2021-07-16 09:40:00|13359.8|13355.8|13362.2|13358.2|13362.2|13358.2|13359|13355|2572
1626428700000|2021-07-16 09:45:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1597
1626429000000|2021-07-16 09:50:00|||||||||396
1626429300000|2021-07-16 09:55:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1294
1626429600000|2021-07-16 10:00:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|820
1626429900000|2021-07-16 10:05:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|593
1626430200000|2021-07-16 10:10:00|||||||||161
1626430500000|2021-07-16 10:15:00|||||||||122
1626430800000|2021-07-16 10:20:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|770
1626431100000|2021-07-16 10:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1323
1626431400000|2021-07-16 10:30:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|953
1626431700000|2021-07-16 10:35:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|956
1626432000000|2021-07-16 10:40:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|2447
1626432300000|2021-07-16 10:45:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|703
1626432600000|2021-07-16 10:50:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|506
1626432900000|2021-07-16 10:55:00|||||||||1125
1626433200000|2021-07-16 11:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|587
1626433500000|2021-07-16 11:05:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|918
1626433800000|2021-07-16 11:10:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1694
1626434100000|2021-07-16 11:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|115
1626434400000|2021-07-16 11:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|383
1626434700000|2021-07-16 11:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|860
1626435000000|2021-07-16 11:30:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|913
1626435300000|2021-07-16 11:35:00|13362.9|13358.9|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|3797
1626435600000|2021-07-16 11:40:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1012
1626435900000|2021-07-16 11:45:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1521
1626436200000|2021-07-16 11:50:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1944
1626436500000|2021-07-16 11:55:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1467
1626436800000|2021-07-16 12:00:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13359|13355|1641
1626437100000|2021-07-16 12:05:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2965
1626437400000|2021-07-16 12:10:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|1672
1626437700000|2021-07-16 12:15:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|3066
1626438000000|2021-07-16 12:20:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|901
1626438300000|2021-07-16 12:25:00|13365.3|13361.3|13360.6|13356.6|13366.8|13362.8|13360.6|13356.6|3212
1626438600000|2021-07-16 12:30:00|13359.8|13355.8|13360.6|13356.6|13366.8|13362.8|13352.8|13348.8|12548
1626438900000|2021-07-16 12:35:00|13359|13355|13359|13355|13362.2|13358.2|13359|13355|3288
1626439200000|2021-07-16 12:40:00|13357.5|13353.5|13360.6|13356.6|13362.2|13358.2|13357.5|13353.5|1620
1626439500000|2021-07-16 12:45:00|13359|13355|13357.5|13353.5|13362.2|13358.2|13357.5|13353.5|1035
1626439800000|2021-07-16 12:50:00|13359|13355|13354.3|13350.3|13359|13355|13352.8|13348.8|7240
1626440100000|2021-07-16 12:55:00|13355.9|13351.9|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|2081
1626440400000|2021-07-16 13:00:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2450
1626440700000|2021-07-16 13:05:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13349.7|13345.7|4775
1626441000000|2021-07-16 13:10:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|1908
1626441300000|2021-07-16 13:15:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2552
1626441600000|2021-07-16 13:20:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|3701
1626441900000|2021-07-16 13:25:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|3361
1626442200000|2021-07-16 13:30:00|13351.2|13347.2|13354.3|13350.3|13355.9|13351.9|13351.2|13347.2|4312
1626442500000|2021-07-16 13:35:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13355.9|13351.9|3893
1626442800000|2021-07-16 13:40:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|3216
1626443100000|2021-07-16 13:45:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|4263
1626443400000|2021-07-16 13:50:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|4083
1626443700000|2021-07-16 13:55:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|2757
1626444000000|2021-07-16 14:00:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13359|13355|6573
1626444300000|2021-07-16 14:05:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|2508
1626444600000|2021-07-16 14:10:00|13365.3|13361.3|13368.4|13364.4|13368.4|13364.4|13363.7|13359.7|8763
1626444900000|2021-07-16 14:15:00|13370|13366|13370|13366|13371.5|13367.5|13370|13366|6178
1626445200000|2021-07-16 14:20:00|13371.5|13367.5|13374.7|13370.7|13374.7|13370.7|13370|13366|8123
1626445500000|2021-07-16 14:25:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|5197
1626445800000|2021-07-16 14:30:00|13371.5|13367.5|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|4959
1626446100000|2021-07-16 14:35:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|2878
1626446400000|2021-07-16 14:40:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|2958
1626446700000|2021-07-16 14:45:00|13371.5|13367.5|13368.4|13364.4|13371.5|13367.5|13366.8|13362.8|5131
1626447000000|2021-07-16 14:50:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|1300
1626447300000|2021-07-16 14:55:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|2697
1626447600000|2021-07-16 15:00:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13365.3|13361.3|3936
1626447900000|2021-07-16 15:05:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|3528
1626448200000|2021-07-16 15:10:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|3458
1626448500000|2021-07-16 15:15:00|13363.7|13359.7|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|8094
1626448800000|2021-07-16 15:20:00|||||||||1749
1626449100000|2021-07-16 15:25:00|||||||||169
1626449400000|2021-07-16 15:30:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|2785
1626449700000|2021-07-16 15:35:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2520
1626450000000|2021-07-16 15:40:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|1941
1626450300000|2021-07-16 15:45:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|2385
1626450600000|2021-07-16 15:50:00|13368.4|13364.4|13371.5|13367.5|13371.5|13367.5|13368.4|13364.4|4853
1626450900000|2021-07-16 15:55:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|1930
1626451200000|2021-07-16 16:00:00|13370|13366|13373.1|13369.1|13373.1|13369.1|13370|13366|5211
1626451500000|2021-07-16 16:05:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|1106
1626451800000|2021-07-16 16:10:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|3301
1626452100000|2021-07-16 16:15:00|13374.7|13370.7|13377.8|13373.8|13377.8|13373.8|13374.7|13370.7|3555
1626452400000|2021-07-16 16:20:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|1823
1626452700000|2021-07-16 16:25:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|3480
1626453000000|2021-07-16 16:30:00|13379.3|13375.3|13376.2|13372.2|13379.3|13375.3|13376.2|13372.2|2665
1626453300000|2021-07-16 16:35:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|3905
1626453600000|2021-07-16 16:40:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|4061
1626453900000|2021-07-16 16:45:00|||||||||1193
1626454200000|2021-07-16 16:50:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|2493
1626454500000|2021-07-16 16:55:00|||||||||525
1626454800000|2021-07-16 17:00:00|||||||||3923
1626455100000|2021-07-16 17:05:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|6095
1626455400000|2021-07-16 17:10:00|13376.2|13372.2|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|2424
1626455700000|2021-07-16 17:15:00|||||||||473
1626456000000|2021-07-16 17:20:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|2972
1626456300000|2021-07-16 17:25:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|4181
1626456600000|2021-07-16 17:30:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|5908
1626456900000|2021-07-16 17:35:00|||||||||1926
1626457200000|2021-07-16 17:40:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|3562
1626457500000|2021-07-16 17:45:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1816
1626457800000|2021-07-16 17:50:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|4678
1626458100000|2021-07-16 17:55:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|3263
1626458400000|2021-07-16 18:00:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|993
1626458700000|2021-07-16 18:05:00|||||||||509
1626459000000|2021-07-16 18:10:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|293
1626459300000|2021-07-16 18:15:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|1297
1626459600000|2021-07-16 18:20:00|||||||||36
1626459900000|2021-07-16 18:25:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|2653
1626460200000|2021-07-16 18:30:00|||||||||484
1626460500000|2021-07-16 18:35:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|1703
1626460800000|2021-07-16 18:40:00|||||||||1181
1626461100000|2021-07-16 18:45:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|378
1626461400000|2021-07-16 18:50:00|13378.6|13374.6|13377.8|13373.8|13378.6|13374.6|13377.8|13373.8|1167
1626461700000|2021-07-16 18:55:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|6657
1626462000000|2021-07-16 19:00:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|4654
1626462300000|2021-07-16 19:05:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|1598
1626462600000|2021-07-16 19:10:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|555
1626462900000|2021-07-16 19:15:00|||||||||1330
1626463200000|2021-07-16 19:20:00|13376.2|13372.2|13377.8|13373.8|13379.3|13375.3|13376.2|13372.2|2318
1626463500000|2021-07-16 19:25:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|2074
1626463800000|2021-07-16 19:30:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|1014
1626464100000|2021-07-16 19:35:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|716
1626464400000|2021-07-16 19:40:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|849
1626464700000|2021-07-16 19:45:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|3198
1626465000000|2021-07-16 19:50:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|2955
1626465300000|2021-07-16 19:55:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|3265
1626465600000|2021-07-16 20:00:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|5011
1626465900000|2021-07-16 20:05:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13384|13380|4626
1626466200000|2021-07-16 20:10:00|13384|13380|13384|13380|13385.6|13381.6|13384|13380|1114
1626466500000|2021-07-16 20:15:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13384|13380|2569
1626466800000|2021-07-16 20:20:00|13384|13380|13384|13380|13384|13380|13384|13380|516
1626467100000|2021-07-16 20:25:00|||||||||838
1626467400000|2021-07-16 20:30:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1030
1626467700000|2021-07-16 20:35:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|3132
1626468000000|2021-07-16 20:40:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|473
1626468300000|2021-07-16 20:45:00|||||||||162
1626468600000|2021-07-16 20:50:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|4175
1626468900000|2021-07-16 20:55:00|13382.5|13378.5|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|5410
1626645600000|2021-07-18 22:00:00|13387.2|13383.2|13384|13380|13387.2|13383.2|13384|13380|1364
1626645900000|2021-07-18 22:05:00|||||||||74
1626646200000|2021-07-18 22:10:00|||||||||268
1626646500000|2021-07-18 22:15:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|355
1626646800000|2021-07-18 22:20:00|||||||||38
1626647100000|2021-07-18 22:25:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|47
1626647400000|2021-07-18 22:30:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|1413
1626647700000|2021-07-18 22:35:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|1430
1626648000000|2021-07-18 22:40:00|||||||||142
1626648300000|2021-07-18 22:45:00|||||||||288
1626648600000|2021-07-18 22:50:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|1111
1626648900000|2021-07-18 22:55:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|2053
1626649200000|2021-07-18 23:00:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|1779
1626649500000|2021-07-18 23:05:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|760
1626649800000|2021-07-18 23:10:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|2954
1626650100000|2021-07-18 23:15:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|614
1626650400000|2021-07-18 23:20:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|158
1626650700000|2021-07-18 23:25:00|||||||||69
1626651000000|2021-07-18 23:30:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|721
1626651300000|2021-07-18 23:35:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|3574
1626651600000|2021-07-18 23:40:00|13404.3|13400.3|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|6561
1626651900000|2021-07-18 23:45:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|1294
1626652200000|2021-07-18 23:50:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2420
1626652500000|2021-07-18 23:55:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|2735
1626652800000|2021-07-19 00:00:00|13402.8|13398.8|13407.5|13403.5|13407.5|13403.5|13402.8|13398.8|2232
1626653100000|2021-07-19 00:05:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13404.3|13400.3|2816
1626653400000|2021-07-19 00:10:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|972
1626653700000|2021-07-19 00:15:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|2506
1626654000000|2021-07-19 00:20:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|300
1626654300000|2021-07-19 00:25:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|1561
1626654600000|2021-07-19 00:30:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|454
1626654900000|2021-07-19 00:35:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|603
1626655200000|2021-07-19 00:40:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|982
1626655500000|2021-07-19 00:45:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1188
1626655800000|2021-07-19 00:50:00|13401.2|13397.2|13399.7|13395.7|13402.8|13398.8|13399.7|13395.7|3743
1626656100000|2021-07-19 00:55:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|538
1626656400000|2021-07-19 01:00:00|||||||||276
1626656700000|2021-07-19 01:05:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|1390
1626657000000|2021-07-19 01:10:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|663
1626657300000|2021-07-19 01:15:00|13396.5|13392.5|13399.7|13395.7|13399.7|13395.7|13396.5|13392.5|1770
1626657600000|2021-07-19 01:20:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|738
1626657900000|2021-07-19 01:25:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|303
1626658200000|2021-07-19 01:30:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|1836
1626658500000|2021-07-19 01:35:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|938
1626658800000|2021-07-19 01:40:00|13395|13391|13395|13391|13395|13391|13395|13391|1949
1626659100000|2021-07-19 01:45:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|570
1626659400000|2021-07-19 01:50:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|355
1626659700000|2021-07-19 01:55:00|||||||||122
1626660000000|2021-07-19 02:00:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|228
1626660300000|2021-07-19 02:05:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|712
1626660600000|2021-07-19 02:10:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|93
1626660900000|2021-07-19 02:15:00|||||||||298
1626661200000|2021-07-19 02:20:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|776
1626661500000|2021-07-19 02:25:00|||||||||106
1626661800000|2021-07-19 02:30:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|835
1626662100000|2021-07-19 02:35:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|172
1626662400000|2021-07-19 02:40:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|873
1626662700000|2021-07-19 02:45:00|||||||||175
1626663000000|2021-07-19 02:50:00|13395|13391|13395|13391|13395|13391|13395|13391|343
1626663300000|2021-07-19 02:55:00|||||||||15
1626663600000|2021-07-19 03:00:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|342
1626663900000|2021-07-19 03:05:00|13395|13391|13395|13391|13395|13391|13395|13391|567
1626664200000|2021-07-19 03:10:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|732
1626664500000|2021-07-19 03:15:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|317
1626664800000|2021-07-19 03:20:00|||||||||1717
1626665100000|2021-07-19 03:25:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|406
1626665400000|2021-07-19 03:30:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|186
1626665700000|2021-07-19 03:35:00|||||||||78
1626666000000|2021-07-19 03:40:00|||||||||46
1626666300000|2021-07-19 03:45:00|13395|13391|13395|13391|13395|13391|13395|13391|737
1626666600000|2021-07-19 03:50:00|||||||||167
1626666900000|2021-07-19 03:55:00|||||||||149
1626667200000|2021-07-19 04:00:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|822
1626667500000|2021-07-19 04:05:00|||||||||100
1626667800000|2021-07-19 04:10:00|||||||||48
1626668100000|2021-07-19 04:15:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|246
1626668400000|2021-07-19 04:20:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|495
1626668700000|2021-07-19 04:25:00|13395|13391|13395|13391|13395|13391|13395|13391|843
1626669000000|2021-07-19 04:30:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|517
1626669300000|2021-07-19 04:35:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|1048
1626669600000|2021-07-19 04:40:00|13395|13391|13395|13391|13395|13391|13395|13391|341
1626669900000|2021-07-19 04:45:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|427
1626670200000|2021-07-19 04:50:00|||||||||72
1626670500000|2021-07-19 04:55:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|258
1626670800000|2021-07-19 05:00:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|99
1626671100000|2021-07-19 05:05:00|13395|13391|13395|13391|13395|13391|13395|13391|343
1626671400000|2021-07-19 05:10:00|||||||||220
1626671700000|2021-07-19 05:15:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|846
1626672000000|2021-07-19 05:20:00|||||||||56
1626672300000|2021-07-19 05:25:00|||||||||378
1626672600000|2021-07-19 05:30:00|||||||||54
1626672900000|2021-07-19 05:35:00|13395|13391|13395|13391|13395|13391|13395|13391|840
1626673200000|2021-07-19 05:40:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|944
1626673500000|2021-07-19 05:45:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|143
1626673800000|2021-07-19 05:50:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|391
1626674100000|2021-07-19 05:55:00|||||||||18
1626674400000|2021-07-19 06:00:00|13395|13391|13393.4|13389.4|13395|13391|13391.8|13387.8|1747
1626674700000|2021-07-19 06:05:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|977
1626675000000|2021-07-19 06:10:00|13393.4|13389.4|13393.4|13389.4|13395|13391|13391.8|13387.8|926
1626675300000|2021-07-19 06:15:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|622
1626675600000|2021-07-19 06:20:00|||||||||736
1626675900000|2021-07-19 06:25:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13390.3|13386.3|1920
1626676200000|2021-07-19 06:30:00|13390.3|13386.3|13393.4|13389.4|13393.4|13389.4|13390.3|13386.3|610
1626676500000|2021-07-19 06:35:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|81
1626676800000|2021-07-19 06:40:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|697
1626677100000|2021-07-19 06:45:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|936
1626677400000|2021-07-19 06:50:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|1369
1626677700000|2021-07-19 06:55:00|||||||||655
1626678000000|2021-07-19 07:00:00|13393.4|13389.4|13390.3|13386.3|13395|13391|13390.3|13386.3|1053
1626678300000|2021-07-19 07:05:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|2449
1626678600000|2021-07-19 07:10:00|13391.8|13387.8|13393.4|13389.4|13395|13391|13391.8|13387.8|1817
1626678900000|2021-07-19 07:15:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|1962
1626679200000|2021-07-19 07:20:00|13390.3|13386.3|13393.4|13389.4|13395|13391|13390.3|13386.3|3264
1626679500000|2021-07-19 07:25:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|905
1626679800000|2021-07-19 07:30:00|13396.5|13392.5|13399.7|13395.7|13401.2|13397.2|13395|13391|2718
1626680100000|2021-07-19 07:35:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|3774
1626680400000|2021-07-19 07:40:00|13399.7|13395.7|13404.3|13400.3|13404.3|13400.3|13399.7|13395.7|5056
1626680700000|2021-07-19 07:45:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|3587
1626681000000|2021-07-19 07:50:00|13408.3|13404.3|13409|13405|13409|13405|13407.5|13403.5|4966
1626681300000|2021-07-19 07:55:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|4193
1626681600000|2021-07-19 08:00:00|13404.3|13400.3|13402.8|13398.8|13405.9|13401.9|13402.8|13398.8|2783
1626681900000|2021-07-19 08:05:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|3242
1626682200000|2021-07-19 08:10:00|13399.7|13395.7|13395|13391|13399.7|13395.7|13395|13391|6292
1626682500000|2021-07-19 08:15:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|1313
1626682800000|2021-07-19 08:20:00|13398.1|13394.1|13401.2|13397.2|13401.2|13397.2|13398.1|13394.1|2325
1626683100000|2021-07-19 08:25:00|13402.8|13398.8|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|2421
1626683400000|2021-07-19 08:30:00|13404.3|13400.3|13407.5|13403.5|13407.5|13403.5|13402.8|13398.8|4189
1626683700000|2021-07-19 08:35:00|13409|13405|13413.7|13409.7|13413.7|13409.7|13409|13405|6594
1626684000000|2021-07-19 08:40:00|13412.2|13408.2|13415.3|13411.3|13416.8|13412.8|13412.2|13408.2|5338
1626684300000|2021-07-19 08:45:00|13416.8|13412.8|13415.3|13411.3|13418.4|13414.4|13413.7|13409.7|3956
1626684600000|2021-07-19 08:50:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13410.6|13406.6|4179
1626684900000|2021-07-19 08:55:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|4019
1626685200000|2021-07-19 09:00:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1827
1626685500000|2021-07-19 09:05:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1639
1626685800000|2021-07-19 09:10:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|1088
1626686100000|2021-07-19 09:15:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|2077
1626686400000|2021-07-19 09:20:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|2299
1626686700000|2021-07-19 09:25:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|912
1626687000000|2021-07-19 09:30:00|13409|13405|13407.5|13403.5|13409|13405|13405.9|13401.9|1717
1626687300000|2021-07-19 09:35:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|1450
1626687600000|2021-07-19 09:40:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|2591
1626687900000|2021-07-19 09:45:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|980
1626688200000|2021-07-19 09:50:00|13409|13405|13409|13405|13410.6|13406.6|13407.5|13403.5|3096
1626688500000|2021-07-19 09:55:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|1632
1626688800000|2021-07-19 10:00:00|13409|13405|13409|13405|13410.6|13406.6|13407.5|13403.5|1096
1626689100000|2021-07-19 10:05:00|13410.6|13406.6|13409|13405|13412.2|13408.2|13409|13405|5343
1626689400000|2021-07-19 10:10:00|13410.6|13406.6|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|2391
1626689700000|2021-07-19 10:15:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|737
1626690000000|2021-07-19 10:20:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1133
1626690300000|2021-07-19 10:25:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|336
1626690600000|2021-07-19 10:30:00|13415.3|13411.3|13412.2|13408.2|13415.3|13411.3|13412.2|13408.2|1532
1626690900000|2021-07-19 10:35:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1139
1626691200000|2021-07-19 10:40:00|13412.2|13408.2|13416.8|13412.8|13416.8|13412.8|13412.2|13408.2|1964
1626691500000|2021-07-19 10:45:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|2818
1626691800000|2021-07-19 10:50:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1491
1626692100000|2021-07-19 10:55:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|5330
1626692400000|2021-07-19 11:00:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|1716
1626692700000|2021-07-19 11:05:00|13413.7|13409.7|13416.8|13412.8|13418.4|13414.4|13413.7|13409.7|3724
1626693000000|2021-07-19 11:10:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|2588
1626693300000|2021-07-19 11:15:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2646
1626693600000|2021-07-19 11:20:00|13418.4|13414.4|13420|13416|13420|13416|13416.8|13412.8|2473
1626693900000|2021-07-19 11:25:00|13418.4|13414.4|13426.2|13422.2|13426.2|13422.2|13418.4|13414.4|4078
1626694200000|2021-07-19 11:30:00|13424.7|13420.7|13429.3|13425.3|13430.9|13426.9|13424.7|13420.7|7048
1626694500000|2021-07-19 11:35:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|2954
1626694800000|2021-07-19 11:40:00|13429.3|13425.3|13426.2|13422.2|13430.9|13426.9|13424.7|13420.7|7207
1626695100000|2021-07-19 11:45:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|4140
1626695400000|2021-07-19 11:50:00|13430.9|13426.9|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|3073
1626695700000|2021-07-19 11:55:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|4017
1626696000000|2021-07-19 12:00:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13423.1|13419.1|4389
1626696300000|2021-07-19 12:05:00|13424.7|13420.7|13429.3|13425.3|13429.3|13425.3|13423.1|13419.1|3528
1626696600000|2021-07-19 12:10:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|7767
1626696900000|2021-07-19 12:15:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13427.8|13423.8|4301
1626697200000|2021-07-19 12:20:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|5383
1626697500000|2021-07-19 12:25:00|13434|13430|13437.2|13433.2|13438.7|13434.7|13430.9|13426.9|8866
1626697800000|2021-07-19 12:30:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|6475
1626698100000|2021-07-19 12:35:00|13435.6|13431.6|13434|13430|13438.7|13434.7|13434|13430|4443
1626698400000|2021-07-19 12:40:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|7070
1626698700000|2021-07-19 12:45:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|7117
1626699000000|2021-07-19 12:50:00|13435.6|13431.6|13434|13430|13438.7|13434.7|13432.5|13428.5|11729
1626699300000|2021-07-19 12:55:00|13435.6|13431.6|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|3866
1626699600000|2021-07-19 13:00:00|13430.9|13426.9|13437.2|13433.2|13438.7|13434.7|13430.9|13426.9|15256
1626699900000|2021-07-19 13:05:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13437.2|13433.2|8222
1626700200000|2021-07-19 13:10:00|13438.7|13434.7|13441.8|13437.8|13441.8|13437.8|13438.7|13434.7|4435
1626700500000|2021-07-19 13:15:00|13443.4|13439.4|13441.8|13437.8|13446.5|13442.5|13441.8|13437.8|7955
1626700800000|2021-07-19 13:20:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|3686
1626701100000|2021-07-19 13:25:00|13440.3|13436.3|13445|13441|13445|13441|13440.3|13436.3|9367
1626701400000|2021-07-19 13:30:00|13443.4|13439.4|13445|13441|13445|13441|13440.3|13436.3|5406
1626701700000|2021-07-19 13:35:00|13443.4|13439.4|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|9048
1626702000000|2021-07-19 13:40:00|13445|13441|13445|13441|13448.1|13444.1|13443.4|13439.4|8851
1626702300000|2021-07-19 13:45:00|13446.5|13442.5|13448.1|13444.1|13449.7|13445.7|13445|13441|9482
1626702600000|2021-07-19 13:50:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|5876
1626702900000|2021-07-19 13:55:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|10663
1626703200000|2021-07-19 14:00:00|13452.8|13448.8|13457.5|13453.5|13459|13455|13451.2|13447.2|11016
1626703500000|2021-07-19 14:05:00|13459|13455|13459|13455|13460.6|13456.6|13455.9|13451.9|9352
1626703800000|2021-07-19 14:10:00|13460.6|13456.6|13466.8|13462.8|13466.8|13462.8|13459|13455|7029
1626704100000|2021-07-19 14:15:00|13468.4|13464.4|13477.8|13473.8|13480.9|13476.9|13466.8|13462.8|20633
1626704400000|2021-07-19 14:20:00|13476.2|13472.2|13465.3|13461.3|13476.2|13472.2|13465.3|13461.3|14476
1626704700000|2021-07-19 14:25:00|13466.8|13462.8|13476.2|13472.2|13476.2|13472.2|13465.3|13461.3|12366
1626705000000|2021-07-19 14:30:00|13474.7|13470.7|13470|13466|13474.7|13470.7|13468.4|13464.4|15944
1626705300000|2021-07-19 14:35:00|13471.5|13467.5|13470|13466|13473.1|13469.1|13470|13466|8401
1626705600000|2021-07-19 14:40:00|13468.4|13464.4|13466.8|13462.8|13473.1|13469.1|13466.8|13462.8|6995
1626705900000|2021-07-19 14:45:00|13468.4|13464.4|13463.7|13459.7|13468.4|13464.4|13462.2|13458.2|8820
1626706200000|2021-07-19 14:50:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|4735
1626706500000|2021-07-19 14:55:00|13466.8|13462.8|13471.5|13467.5|13473.1|13469.1|13466.8|13462.8|13726
1626706800000|2021-07-19 15:00:00|13470|13466|13463.7|13459.7|13471.5|13467.5|13463.7|13459.7|16094
1626707100000|2021-07-19 15:05:00|13462.2|13458.2|13460.6|13456.6|13463.7|13459.7|13459|13455|7987
1626707400000|2021-07-19 15:10:00|13462.2|13458.2|13457.5|13453.5|13462.2|13458.2|13457.5|13453.5|12500
1626707700000|2021-07-19 15:15:00|13455.9|13451.9|13455.9|13451.9|13459|13455|13454.3|13450.3|6254
1626708000000|2021-07-19 15:20:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|4906
1626708300000|2021-07-19 15:25:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|1579
1626708600000|2021-07-19 15:30:00|13454.3|13450.3|13449.7|13445.7|13455.9|13451.9|13449.7|13445.7|7919
1626708900000|2021-07-19 15:35:00|13451.2|13447.2|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|4946
1626709200000|2021-07-19 15:40:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13449.7|13445.7|3371
1626709500000|2021-07-19 15:45:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|3118
1626709800000|2021-07-19 15:50:00|13452.8|13448.8|13449.7|13445.7|13454.3|13450.3|13448.1|13444.1|2565
1626710100000|2021-07-19 15:55:00|13448.9|13444.9|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|3044
1626710400000|2021-07-19 16:00:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2770
1626710700000|2021-07-19 16:05:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1261
1626711000000|2021-07-19 16:10:00|13449.7|13445.7|13460.6|13456.6|13460.6|13456.6|13449.7|13445.7|13460
1626711300000|2021-07-19 16:15:00|13459|13455|13457.5|13453.5|13460.6|13456.6|13455.9|13451.9|13487
1626711600000|2021-07-19 16:20:00|13459|13455|13459|13455|13460.6|13456.6|13457.5|13453.5|9403
1626711900000|2021-07-19 16:25:00|13457.5|13453.5|13463.7|13459.7|13463.7|13459.7|13457.5|13453.5|7040
1626712200000|2021-07-19 16:30:00|13462.2|13458.2|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|2979
1626712500000|2021-07-19 16:35:00|13463.7|13459.7|13468.4|13464.4|13468.4|13464.4|13462.2|13458.2|7429
1626712800000|2021-07-19 16:40:00|13470|13466|13470|13466|13470|13466|13468.4|13464.4|1683
1626713100000|2021-07-19 16:45:00|13468.4|13464.4|13470|13466|13470|13466|13466.8|13462.8|1855
1626713400000|2021-07-19 16:50:00|13468.4|13464.4|13465.3|13461.3|13470|13466|13465.3|13461.3|1578
1626713700000|2021-07-19 16:55:00|13466.8|13462.8|13471.5|13467.5|13471.5|13467.5|13466.8|13462.8|5833
1626714000000|2021-07-19 17:00:00|13470|13466|13470|13466|13470|13466|13468.4|13464.4|2495
1626714300000|2021-07-19 17:05:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13465.3|13461.3|4013
1626714600000|2021-07-19 17:10:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|8784
1626714900000|2021-07-19 17:15:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|2560
1626715200000|2021-07-19 17:20:00|13468.4|13464.4|13470|13466|13471.5|13467.5|13466.8|13462.8|5995
1626715500000|2021-07-19 17:25:00|13471.5|13467.5|13471.5|13467.5|13473.1|13469.1|13470|13466|2888
1626715800000|2021-07-19 17:30:00|13470|13466|13473.1|13469.1|13473.1|13469.1|13470|13466|3013
1626716100000|2021-07-19 17:35:00|13471.5|13467.5|13470|13466|13471.5|13467.5|13470|13466|1755
1626716400000|2021-07-19 17:40:00|13471.5|13467.5|13470|13466|13471.5|13467.5|13470|13466|3078
1626716700000|2021-07-19 17:45:00|||||||||927
1626717000000|2021-07-19 17:50:00|13471.5|13467.5|13470|13466|13471.5|13467.5|13468.4|13464.4|2924
1626717300000|2021-07-19 17:55:00|13471.5|13467.5|13470|13466|13471.5|13467.5|13470|13466|2828
1626717600000|2021-07-19 18:00:00|13468.4|13464.4|13468.4|13464.4|13470|13466|13468.4|13464.4|3482
1626717900000|2021-07-19 18:05:00|13470|13466|13468.4|13464.4|13470|13466|13468.4|13464.4|1836
1626718200000|2021-07-19 18:10:00|13466.8|13462.8|13468.4|13464.4|13468.4|13464.4|13466.8|13462.8|2327
1626718500000|2021-07-19 18:15:00|13466.8|13462.8|13463.7|13459.7|13466.8|13462.8|13463.7|13459.7|7400
1626718800000|2021-07-19 18:20:00|13462.2|13458.2|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|4407
1626719100000|2021-07-19 18:25:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|2648
1626719400000|2021-07-19 18:30:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|795
1626719700000|2021-07-19 18:35:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|2423
1626720000000|2021-07-19 18:40:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|2733
1626720300000|2021-07-19 18:45:00|13466.8|13462.8|13465.3|13461.3|13466.8|13462.8|13463.7|13459.7|5105
1626720600000|2021-07-19 18:50:00|13466.8|13462.8|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|2930
1626720900000|2021-07-19 18:55:00|13468.4|13464.4|13471.5|13467.5|13471.5|13467.5|13468.4|13464.4|1948
1626721200000|2021-07-19 19:00:00|13470|13466|13474.7|13470.7|13476.2|13472.2|13470|13466|14227
1626721500000|2021-07-19 19:05:00|13476.2|13472.2|13474.7|13470.7|13476.2|13472.2|13474.7|13470.7|2003
1626721800000|2021-07-19 19:10:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|5717
1626722100000|2021-07-19 19:15:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13473.1|13469.1|3483
1626722400000|2021-07-19 19:20:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|3148
1626722700000|2021-07-19 19:25:00|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|1157
1626723000000|2021-07-19 19:30:00|13470|13466|13470|13466|13470|13466|13470|13466|2722
1626723300000|2021-07-19 19:35:00|13468.4|13464.4|13466.8|13462.8|13470|13466|13466.8|13462.8|5193
1626723600000|2021-07-19 19:40:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|8653
1626723900000|2021-07-19 19:45:00|13465.3|13461.3|13462.2|13458.2|13465.3|13461.3|13462.2|13458.2|5067
1626724200000|2021-07-19 19:50:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|4657
1626724500000|2021-07-19 19:55:00|13460.6|13456.6|13462.2|13458.2|13462.2|13458.2|13459|13455|11621
1626724800000|2021-07-19 20:00:00|13460.6|13456.6|13457.5|13453.5|13462.2|13458.2|13457.5|13453.5|4495
1626725100000|2021-07-19 20:05:00|13459|13455|13459|13455|13459|13455|13459|13455|2281
1626725400000|2021-07-19 20:10:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|2836
1626725700000|2021-07-19 20:15:00|||||||||1612
1626726000000|2021-07-19 20:20:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|2938
1626726300000|2021-07-19 20:25:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|1990
1626726600000|2021-07-19 20:30:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|1462
1626726900000|2021-07-19 20:35:00|13455.9|13451.9|13454.3|13450.3|13457.5|13453.5|13454.3|13450.3|2067
1626727200000|2021-07-19 20:40:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|599
1626727500000|2021-07-19 20:45:00|13454.3|13450.3|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|2124
1626727800000|2021-07-19 20:50:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|3075
1626728100000|2021-07-19 20:55:00|13459|13455|13459|13455|13459|13455|13457.5|13453.5|1037
1626732000000|2021-07-19 22:00:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13459|13455|1352
1626732300000|2021-07-19 22:05:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|326
1626732600000|2021-07-19 22:10:00|||||||||83
1626732900000|2021-07-19 22:15:00|||||||||24
1626733200000|2021-07-19 22:20:00|||||||||66
1626733500000|2021-07-19 22:25:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|461
1626733800000|2021-07-19 22:30:00|||||||||154
1626734100000|2021-07-19 22:35:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|219
1626734400000|2021-07-19 22:40:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|93
1626734700000|2021-07-19 22:45:00|||||||||110
1626735000000|2021-07-19 22:50:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|60
1626735300000|2021-07-19 22:55:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|106
1626735600000|2021-07-19 23:00:00|||||||||12
1626735900000|2021-07-19 23:05:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|367
1626736200000|2021-07-19 23:10:00|||||||||294
1626736500000|2021-07-19 23:15:00|||||||||7
1626736800000|2021-07-19 23:20:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|371
1626737100000|2021-07-19 23:25:00|13459|13455|13459|13455|13459|13455|13459|13455|161
1626737400000|2021-07-19 23:30:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|1394
1626737700000|2021-07-19 23:35:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1344
1626738000000|2021-07-19 23:40:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|1109
1626738300000|2021-07-19 23:45:00|||||||||298
1626738600000|2021-07-19 23:50:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1591
1626738900000|2021-07-19 23:55:00|||||||||1337
1626739200000|2021-07-20 00:00:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1472
1626739500000|2021-07-20 00:05:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|544
1626739800000|2021-07-20 00:10:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|357
1626740100000|2021-07-20 00:15:00|||||||||804
1626740400000|2021-07-20 00:20:00|13449.7|13445.7|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|496
1626740700000|2021-07-20 00:25:00|||||||||81
1626741000000|2021-07-20 00:30:00|||||||||533
1626741300000|2021-07-20 00:35:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|834
1626741600000|2021-07-20 00:40:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2182
1626741900000|2021-07-20 00:45:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1067
1626742200000|2021-07-20 00:50:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1527
1626742500000|2021-07-20 00:55:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1374
1626742800000|2021-07-20 01:00:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|925
1626743100000|2021-07-20 01:05:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|1029
1626743400000|2021-07-20 01:10:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|1463
1626743700000|2021-07-20 01:15:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|857
1626744000000|2021-07-20 01:20:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|970
1626744300000|2021-07-20 01:25:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|205
1626744600000|2021-07-20 01:30:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|2282
1626744900000|2021-07-20 01:35:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|1315
1626745200000|2021-07-20 01:40:00|||||||||188
1626745500000|2021-07-20 01:45:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1136
1626745800000|2021-07-20 01:50:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|1676
1626746100000|2021-07-20 01:55:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1296
1626746400000|2021-07-20 02:00:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|558
1626746700000|2021-07-20 02:05:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1221
1626747000000|2021-07-20 02:10:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|155
1626747300000|2021-07-20 02:15:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1160
1626747600000|2021-07-20 02:20:00|||||||||263
1626747900000|2021-07-20 02:25:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1001
1626748200000|2021-07-20 02:30:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1057
1626748500000|2021-07-20 02:35:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|683
1626748800000|2021-07-20 02:40:00|||||||||286
1626749100000|2021-07-20 02:45:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|689
1626749400000|2021-07-20 02:50:00|||||||||545
1626749700000|2021-07-20 02:55:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|491
1626750000000|2021-07-20 03:00:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|313
1626750300000|2021-07-20 03:05:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1065
1626750600000|2021-07-20 03:10:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|773
1626750900000|2021-07-20 03:15:00|||||||||648
1626751200000|2021-07-20 03:20:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|859
1626751500000|2021-07-20 03:25:00|13452.8|13448.8|13455.9|13451.9|13455.9|13451.9|13452.8|13448.8|2552
1626751800000|2021-07-20 03:30:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|1076
1626752100000|2021-07-20 03:35:00|13459|13455|13460.6|13456.6|13462.2|13458.2|13459|13455|1977
1626752400000|2021-07-20 03:40:00|13462.2|13458.2|13466.8|13462.8|13466.8|13462.8|13462.2|13458.2|3948
1626752700000|2021-07-20 03:45:00|13465.3|13461.3|13463.7|13459.7|13465.3|13461.3|13462.2|13458.2|2821
1626753000000|2021-07-20 03:50:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|1076
1626753300000|2021-07-20 03:55:00|13462.2|13458.2|13463.7|13459.7|13465.3|13461.3|13462.2|13458.2|1371
1626753600000|2021-07-20 04:00:00|13465.3|13461.3|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|472
1626753900000|2021-07-20 04:05:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|569
1626754200000|2021-07-20 04:10:00|||||||||212
1626754500000|2021-07-20 04:15:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13463.7|13459.7|535
1626754800000|2021-07-20 04:20:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|1857
1626755100000|2021-07-20 04:25:00|||||||||18
1626755400000|2021-07-20 04:30:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|1580
1626755700000|2021-07-20 04:35:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|362
1626756000000|2021-07-20 04:40:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|719
1626756300000|2021-07-20 04:45:00|13462.2|13458.2|13460.6|13456.6|13463.7|13459.7|13460.6|13456.6|778
1626756600000|2021-07-20 04:50:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13459|13455|1064
1626756900000|2021-07-20 04:55:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|495
1626757200000|2021-07-20 05:00:00|13459|13455|13459|13455|13459|13455|13459|13455|363
1626757500000|2021-07-20 05:05:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|1603
1626757800000|2021-07-20 05:10:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|427
1626758100000|2021-07-20 05:15:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|797
1626758400000|2021-07-20 05:20:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|742
1626758700000|2021-07-20 05:25:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|761
1626759000000|2021-07-20 05:30:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|556
1626759300000|2021-07-20 05:35:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1655
1626759600000|2021-07-20 05:40:00|||||||||73
1626759900000|2021-07-20 05:45:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|752
1626760200000|2021-07-20 05:50:00|13457.5|13453.5|13454.3|13450.3|13457.5|13453.5|13454.3|13450.3|1195
1626760500000|2021-07-20 05:55:00|||||||||828
1626760800000|2021-07-20 06:00:00|13455.9|13451.9|13454.3|13450.3|13457.5|13453.5|13454.3|13450.3|3369
1626761100000|2021-07-20 06:05:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|486
1626761400000|2021-07-20 06:10:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13452.8|13448.8|1127
1626761700000|2021-07-20 06:15:00|13457.5|13453.5|13457.5|13453.5|13460.6|13456.6|13457.5|13453.5|3048
1626762000000|2021-07-20 06:20:00|13459|13455|13454.3|13450.3|13459|13455|13454.3|13450.3|3255
1626762300000|2021-07-20 06:25:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|976
1626762600000|2021-07-20 06:30:00|13457.5|13453.5|13457.5|13453.5|13460.6|13456.6|13457.5|13453.5|2909
1626762900000|2021-07-20 06:35:00|13459|13455|13459|13455|13460.6|13456.6|13459|13455|960
1626763200000|2021-07-20 06:40:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|471
1626763500000|2021-07-20 06:45:00|13460.6|13456.6|13457.5|13453.5|13460.6|13456.6|13457.5|13453.5|2291
1626763800000|2021-07-20 06:50:00|13455.9|13451.9|13452.8|13448.8|13455.9|13451.9|13451.2|13447.2|2514
1626764100000|2021-07-20 06:55:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1514
1626764400000|2021-07-20 07:00:00|13454.3|13450.3|13452.8|13448.8|13455.9|13451.9|13451.2|13447.2|3093
1626764700000|2021-07-20 07:05:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|1847
1626765000000|2021-07-20 07:10:00|13452.8|13448.8|13448.1|13444.1|13452.8|13448.8|13446.5|13442.5|3345
1626765300000|2021-07-20 07:15:00|13446.5|13442.5|13451.2|13447.2|13451.2|13447.2|13446.5|13442.5|3885
1626765600000|2021-07-20 07:20:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13451.2|13447.2|2959
1626765900000|2021-07-20 07:25:00|13455.9|13451.9|13451.2|13447.2|13455.9|13451.9|13449.7|13445.7|2695
1626766200000|2021-07-20 07:30:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|2059
1626766500000|2021-07-20 07:35:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|1702
1626766800000|2021-07-20 07:40:00|13451.2|13447.2|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|1988
1626767100000|2021-07-20 07:45:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|3116
1626767400000|2021-07-20 07:50:00|13449.7|13445.7|13452.8|13448.8|13452.8|13448.8|13449.7|13445.7|2082
1626767700000|2021-07-20 07:55:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|1022
1626768000000|2021-07-20 08:00:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|1967
1626768300000|2021-07-20 08:05:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|4848
1626768600000|2021-07-20 08:10:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|4321
1626768900000|2021-07-20 08:15:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|2559
1626769200000|2021-07-20 08:20:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|2922
1626769500000|2021-07-20 08:25:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|2592
1626769800000|2021-07-20 08:30:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1492
1626770100000|2021-07-20 08:35:00|||||||||1718
1626770400000|2021-07-20 08:40:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1598
1626770700000|2021-07-20 08:45:00|13452.8|13448.8|13457.5|13453.5|13457.5|13453.5|13451.2|13447.2|5336
1626771000000|2021-07-20 08:50:00|13455.9|13451.9|13459|13455|13460.6|13456.6|13455.9|13451.9|5818
1626771300000|2021-07-20 08:55:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|2336
1626771600000|2021-07-20 09:00:00|13460.6|13456.6|13462.2|13458.2|13462.2|13458.2|13460.6|13456.6|4942
1626771900000|2021-07-20 09:05:00|13460.6|13456.6|13462.2|13458.2|13463.7|13459.7|13460.6|13456.6|2270
1626772200000|2021-07-20 09:10:00|13460.6|13456.6|13459|13455|13462.2|13458.2|13459|13455|530
1626772500000|2021-07-20 09:15:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|2004
1626772800000|2021-07-20 09:20:00|13460.6|13456.6|13462.2|13458.2|13462.2|13458.2|13459|13455|1085
1626773100000|2021-07-20 09:25:00|13460.6|13456.6|13468.4|13464.4|13468.4|13464.4|13460.6|13456.6|3608
1626773400000|2021-07-20 09:30:00|13466.8|13462.8|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|2884
1626773700000|2021-07-20 09:35:00|13468.4|13464.4|13470|13466|13471.5|13467.5|13466.8|13462.8|3957
1626774000000|2021-07-20 09:40:00|13471.5|13467.5|13477.8|13473.8|13477.8|13473.8|13471.5|13467.5|3841
1626774300000|2021-07-20 09:45:00|13476.2|13472.2|13484|13480|13484|13480|13476.2|13472.2|5557
1626774600000|2021-07-20 09:50:00|13482.5|13478.5|13487.2|13483.2|13488.7|13484.7|13482.5|13478.5|9022
1626774900000|2021-07-20 09:55:00|13485.6|13481.6|13484|13480|13488.7|13484.7|13484|13480|8531
1626775200000|2021-07-20 10:00:00|13482.5|13478.5|13487.2|13483.2|13488.7|13484.7|13482.5|13478.5|5108
1626775500000|2021-07-20 10:05:00|13485.6|13481.6|13480.9|13476.9|13485.6|13481.6|13479.3|13475.3|5886
1626775800000|2021-07-20 10:10:00|13479.3|13475.3|13476.2|13472.2|13480.9|13476.9|13474.7|13470.7|5243
1626776100000|2021-07-20 10:15:00|13474.7|13470.7|13479.3|13475.3|13479.3|13475.3|13474.7|13470.7|3098
1626776400000|2021-07-20 10:20:00|13477.8|13473.8|13485.6|13481.6|13487.2|13483.2|13476.2|13472.2|6586
1626776700000|2021-07-20 10:25:00|13487.2|13483.2|13480.9|13476.9|13487.2|13483.2|13480.9|13476.9|5036
1626777000000|2021-07-20 10:30:00|13479.3|13475.3|13482.5|13478.5|13482.5|13478.5|13479.3|13475.3|2022
1626777300000|2021-07-20 10:35:00|13484|13480|13484|13480|13487.2|13483.2|13484|13480|5840
1626777600000|2021-07-20 10:40:00|13482.5|13478.5|13485.6|13481.6|13487.2|13483.2|13482.5|13478.5|6827
1626777900000|2021-07-20 10:45:00|13484|13480|13485.6|13481.6|13487.2|13483.2|13484|13480|5120
1626778200000|2021-07-20 10:50:00|13484.8|13480.8|13484|13480|13488.7|13484.7|13484|13480|4238
1626778500000|2021-07-20 10:55:00|13482.5|13478.5|13484|13480|13485.6|13481.6|13482.5|13478.5|1200
1626778800000|2021-07-20 11:00:00|13485.6|13481.6|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|2491
1626779100000|2021-07-20 11:05:00|13488.7|13484.7|13488.7|13484.7|13490.3|13486.3|13485.6|13481.6|6282
1626779400000|2021-07-20 11:10:00|13487.2|13483.2|13484|13480|13488.7|13484.7|13484|13480|1873
1626779700000|2021-07-20 11:15:00|13482.5|13478.5|13480.9|13476.9|13482.5|13478.5|13479.3|13475.3|3743
1626780000000|2021-07-20 11:20:00|13479.3|13475.3|13476.2|13472.2|13480.9|13476.9|13476.2|13472.2|2894
1626780300000|2021-07-20 11:25:00|13477.8|13473.8|13476.2|13472.2|13477.8|13473.8|13476.2|13472.2|3114
1626780600000|2021-07-20 11:30:00|13474.7|13470.7|13471.5|13467.5|13476.2|13472.2|13470|13466|11082
1626780900000|2021-07-20 11:35:00|13470|13466|13473.1|13469.1|13474.7|13470.7|13470|13466|4369
1626781200000|2021-07-20 11:40:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13473.1|13469.1|3046
1626781500000|2021-07-20 11:45:00|13476.2|13472.2|13471.5|13467.5|13476.2|13472.2|13471.5|13467.5|3261
1626781800000|2021-07-20 11:50:00|13473.1|13469.1|13473.1|13469.1|13474.7|13470.7|13471.5|13467.5|7062
1626782100000|2021-07-20 11:55:00|13474.7|13470.7|13474.7|13470.7|13476.2|13472.2|13473.1|13469.1|3428
1626782400000|2021-07-20 12:00:00|13473.1|13469.1|13476.2|13472.2|13476.2|13472.2|13473.1|13469.1|2357
1626782700000|2021-07-20 12:05:00|13477.8|13473.8|13476.2|13472.2|13477.8|13473.8|13474.7|13470.7|2589
1626783000000|2021-07-20 12:10:00|13477.8|13473.8|13477.8|13473.8|13479.3|13475.3|13477.8|13473.8|1750
1626783300000|2021-07-20 12:15:00|13479.3|13475.3|13477.8|13473.8|13479.3|13475.3|13477.8|13473.8|1138
1626783600000|2021-07-20 12:20:00|13479.3|13475.3|13479.3|13475.3|13484|13480|13477.8|13473.8|5575
1626783900000|2021-07-20 12:25:00|13480.9|13476.9|13485.6|13481.6|13485.6|13481.6|13480.9|13476.9|6848
1626784200000|2021-07-20 12:30:00|13487.2|13483.2|13496.5|13492.5|13498.1|13494.1|13487.2|13483.2|15024
1626784500000|2021-07-20 12:35:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13495|13491|9097
1626784800000|2021-07-20 12:40:00|13498.1|13494.1|13493.4|13489.4|13498.1|13494.1|13493.4|13489.4|4227
1626785100000|2021-07-20 12:45:00|13495|13491|13498.1|13494.1|13498.1|13494.1|13495|13491|3501
1626785400000|2021-07-20 12:50:00|13499.7|13495.7|13504.3|13500.3|13505.9|13501.9|13498.1|13494.1|8741
1626785700000|2021-07-20 12:55:00|13505.9|13501.9|13505.9|13501.9|13510.6|13506.6|13504.3|13500.3|9584
1626786000000|2021-07-20 13:00:00|13504.3|13500.3|13507.5|13503.5|13509|13505|13504.3|13500.3|12641
1626786300000|2021-07-20 13:05:00|13509|13505|13512.2|13508.2|13513.7|13509.7|13509|13505|5877
1626786600000|2021-07-20 13:10:00|13510.6|13506.6|13521.5|13517.5|13523.1|13519.1|13510.6|13506.6|17188
1626786900000|2021-07-20 13:15:00|13520|13516|13513.7|13509.7|13520|13516|13512.2|13508.2|6982
1626787200000|2021-07-20 13:20:00|13512.2|13508.2|13510.6|13506.6|13513.7|13509.7|13509|13505|12962
1626787500000|2021-07-20 13:25:00|13512.2|13508.2|13513.7|13509.7|13515.3|13511.3|13510.6|13506.6|14797
1626787800000|2021-07-20 13:30:00|13512.2|13508.2|13509|13505|13518.4|13514.4|13507.5|13503.5|13434
1626788100000|2021-07-20 13:35:00|13507.5|13503.5|13513.7|13509.7|13513.7|13509.7|13507.5|13503.5|7781
1626788400000|2021-07-20 13:40:00|13515.3|13511.3|13512.2|13508.2|13515.3|13511.3|13510.6|13506.6|7430
1626788700000|2021-07-20 13:45:00|13513.7|13509.7|13501.2|13497.2|13513.7|13509.7|13501.2|13497.2|12016
1626789000000|2021-07-20 13:50:00|13499.7|13495.7|13496.5|13492.5|13501.2|13497.2|13495|13491|17879
1626789300000|2021-07-20 13:55:00|13495|13491|13496.5|13492.5|13498.1|13494.1|13493.4|13489.4|8618
1626789600000|2021-07-20 14:00:00|13498.1|13494.1|13499.7|13495.7|13501.2|13497.2|13496.5|13492.5|3304
1626789900000|2021-07-20 14:05:00|13498.1|13494.1|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|10417
1626790200000|2021-07-20 14:10:00|13501.2|13497.2|13501.2|13497.2|13507.5|13503.5|13499.7|13495.7|9738
1626790500000|2021-07-20 14:15:00|13499.7|13495.7|13493.4|13489.4|13499.7|13495.7|13493.4|13489.4|8274
1626790800000|2021-07-20 14:20:00|13495|13491|13491.8|13487.8|13495|13491|13490.3|13486.3|23235
1626791100000|2021-07-20 14:25:00|13490.3|13486.3|13488.7|13484.7|13490.3|13486.3|13487.2|13483.2|6728
1626791400000|2021-07-20 14:30:00|13490.3|13486.3|13487.2|13483.2|13490.3|13486.3|13487.2|13483.2|4865
1626791700000|2021-07-20 14:35:00|13488.7|13484.7|13482.5|13478.5|13488.7|13484.7|13480.9|13476.9|6391
1626792000000|2021-07-20 14:40:00|13480.9|13476.9|13471.5|13467.5|13480.9|13476.9|13470|13466|11242
1626792300000|2021-07-20 14:45:00|13473.1|13469.1|13463.7|13459.7|13473.1|13469.1|13463.7|13459.7|9540
1626792600000|2021-07-20 14:50:00|13465.3|13461.3|13466.8|13462.8|13471.5|13467.5|13465.3|13461.3|6679
1626792900000|2021-07-20 14:55:00|13468.4|13464.4|13470|13466|13471.5|13467.5|13468.4|13464.4|5515
1626793200000|2021-07-20 15:00:00|13468.4|13464.4|13465.3|13461.3|13471.5|13467.5|13460.6|13456.6|9359
1626793500000|2021-07-20 15:05:00|13463.7|13459.7|13465.3|13461.3|13466.8|13462.8|13462.2|13458.2|2657
1626793800000|2021-07-20 15:10:00|13466.8|13462.8|13470|13466|13470|13466|13465.3|13461.3|4376
1626794100000|2021-07-20 15:15:00|13468.4|13464.4|13470|13466|13471.5|13467.5|13465.3|13461.3|6283
1626794400000|2021-07-20 15:20:00|13468.4|13464.4|13463.7|13459.7|13470|13466|13463.7|13459.7|5459
1626794700000|2021-07-20 15:25:00|13465.3|13461.3|13463.7|13459.7|13465.3|13461.3|13459|13455|5666
1626795000000|2021-07-20 15:30:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13459|13455|8547
1626795300000|2021-07-20 15:35:00|13462.2|13458.2|13465.3|13461.3|13465.3|13461.3|13459|13455|6898
1626795600000|2021-07-20 15:40:00|13463.7|13459.7|13459|13455|13466.8|13462.8|13459|13455|5098
1626795900000|2021-07-20 15:45:00|13460.6|13456.6|13452.8|13448.8|13460.6|13456.6|13452.8|13448.8|6948
1626796200000|2021-07-20 15:50:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|6154
1626796500000|2021-07-20 15:55:00|13452.8|13448.8|13455.9|13451.9|13455.9|13451.9|13452.8|13448.8|4973
1626796800000|2021-07-20 16:00:00|13456.7|13452.7|13462.2|13458.2|13463.7|13459.7|13455.9|13451.9|9084
1626797100000|2021-07-20 16:05:00|13463.7|13459.7|13466.8|13462.8|13468.4|13464.4|13463.7|13459.7|6339
1626797400000|2021-07-20 16:10:00|13465.3|13461.3|13465.3|13461.3|13466.8|13462.8|13465.3|13461.3|2492
1626797700000|2021-07-20 16:15:00|13466.8|13462.8|13462.2|13458.2|13466.8|13462.8|13462.2|13458.2|3258
1626798000000|2021-07-20 16:20:00|13460.6|13456.6|13455.9|13451.9|13460.6|13456.6|13454.3|13450.3|3084
1626798300000|2021-07-20 16:25:00|13454.3|13450.3|13460.6|13456.6|13460.6|13456.6|13454.3|13450.3|4602
1626798600000|2021-07-20 16:30:00|13459|13455|13459|13455|13460.6|13456.6|13459|13455|2388
1626798900000|2021-07-20 16:35:00|13460.6|13456.6|13462.2|13458.2|13463.7|13459.7|13460.6|13456.6|2942
1626799200000|2021-07-20 16:40:00|13463.7|13459.7|13460.6|13456.6|13463.7|13459.7|13460.6|13456.6|2116
1626799500000|2021-07-20 16:45:00|13462.2|13458.2|13457.5|13453.5|13462.2|13458.2|13457.5|13453.5|3797
1626799800000|2021-07-20 16:50:00|13459|13455|13459|13455|13459|13455|13457.5|13453.5|3953
1626800100000|2021-07-20 16:55:00|13460.6|13456.6|13462.2|13458.2|13463.7|13459.7|13459|13455|8265
1626800400000|2021-07-20 17:00:00|13460.6|13456.6|13462.2|13458.2|13462.2|13458.2|13460.6|13456.6|1978
1626800700000|2021-07-20 17:05:00|13460.6|13456.6|13465.3|13461.3|13465.3|13461.3|13460.6|13456.6|7671
1626801000000|2021-07-20 17:10:00|13466.8|13462.8|13463.7|13459.7|13466.8|13462.8|13463.7|13459.7|5734
1626801300000|2021-07-20 17:15:00|13465.3|13461.3|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|2651
1626801600000|2021-07-20 17:20:00|13462.2|13458.2|13462.2|13458.2|13463.7|13459.7|13460.6|13456.6|1536
1626801900000|2021-07-20 17:25:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|1966
1626802200000|2021-07-20 17:30:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13462.2|13458.2|1769
1626802500000|2021-07-20 17:35:00|13463.7|13459.7|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|3475
1626802800000|2021-07-20 17:40:00|13465.3|13461.3|13470|13466|13470|13466|13465.3|13461.3|4443
1626803100000|2021-07-20 17:45:00|13468.4|13464.4|13465.3|13461.3|13468.4|13464.4|13463.7|13459.7|4208
1626803400000|2021-07-20 17:50:00|13466.8|13462.8|13465.3|13461.3|13466.8|13462.8|13463.7|13459.7|5968
1626803700000|2021-07-20 17:55:00|13463.7|13459.7|13466.8|13462.8|13466.8|13462.8|13463.7|13459.7|2277
1626804000000|2021-07-20 18:00:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|2284
1626804300000|2021-07-20 18:05:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|824
1626804600000|2021-07-20 18:10:00|||||||||1949
1626804900000|2021-07-20 18:15:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|2347
1626805200000|2021-07-20 18:20:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13466.8|13462.8|1552
1626805500000|2021-07-20 18:25:00|13466.8|13462.8|13468.4|13464.4|13468.4|13464.4|13466.8|13462.8|569
1626805800000|2021-07-20 18:30:00|13466.8|13462.8|13468.4|13464.4|13468.4|13464.4|13466.8|13462.8|1097
1626806100000|2021-07-20 18:35:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|1041
1626806400000|2021-07-20 18:40:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|3497
1626806700000|2021-07-20 18:45:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|1351
1626807000000|2021-07-20 18:50:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|2183
1626807300000|2021-07-20 18:55:00|13465.3|13461.3|13468.4|13464.4|13468.4|13464.4|13465.3|13461.3|5624
1626807600000|2021-07-20 19:00:00|13466.8|13462.8|13468.4|13464.4|13468.4|13464.4|13466.8|13462.8|3166
1626807900000|2021-07-20 19:05:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|833
1626808200000|2021-07-20 19:10:00|13465.3|13461.3|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|4490
1626808500000|2021-07-20 19:15:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|5043
1626808800000|2021-07-20 19:20:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13459|13455|2439
1626809100000|2021-07-20 19:25:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|3352
1626809400000|2021-07-20 19:30:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|4912
1626809700000|2021-07-20 19:35:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13459|13455|2220
1626810000000|2021-07-20 19:40:00|13459|13455|13459|13455|13459|13455|13457.5|13453.5|5839
1626810300000|2021-07-20 19:45:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13459|13455|5979
1626810600000|2021-07-20 19:50:00|13459|13455|13460.6|13456.6|13462.2|13458.2|13459|13455|6853
1626810900000|2021-07-20 19:55:00|13462.2|13458.2|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|5556
1626811200000|2021-07-20 20:00:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|3153
1626811500000|2021-07-20 20:05:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|1770
1626811800000|2021-07-20 20:10:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|1193
1626812100000|2021-07-20 20:15:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13459|13455|1629
1626812400000|2021-07-20 20:20:00|13459|13455|13459|13455|13459|13455|13459|13455|442
1626812700000|2021-07-20 20:25:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|2272
1626813000000|2021-07-20 20:30:00|13459|13455|13459|13455|13460.6|13456.6|13457.5|13453.5|1266
1626813300000|2021-07-20 20:35:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|1464
1626813600000|2021-07-20 20:40:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|1348
1626813900000|2021-07-20 20:45:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|2377
1626814200000|2021-07-20 20:50:00|||||||||1475
1626814500000|2021-07-20 20:55:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|3138
1626818400000|2021-07-20 22:00:00|13457.5|13453.5|13459|13455|13459|13455|13456.7|13452.7|380
1626818700000|2021-07-20 22:05:00|||||||||30
1626819000000|2021-07-20 22:10:00|||||||||11
1626819300000|2021-07-20 22:15:00|||||||||23
1626819600000|2021-07-20 22:20:00|||||||||64
1626819900000|2021-07-20 22:25:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|311
1626820200000|2021-07-20 22:30:00|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|697
1626820500000|2021-07-20 22:35:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|126
1626820800000|2021-07-20 22:40:00|13459|13455|13459|13455|13460.6|13456.6|13459|13455|713
1626821100000|2021-07-20 22:45:00|||||||||386
1626821400000|2021-07-20 22:50:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|705
1626821700000|2021-07-20 22:55:00|||||||||441
1626822000000|2021-07-20 23:00:00|||||||||335
1626822300000|2021-07-20 23:05:00|||||||||260
1626822600000|2021-07-20 23:10:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|173
1626822900000|2021-07-20 23:15:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|522
1626823200000|2021-07-20 23:20:00|||||||||87
1626823500000|2021-07-20 23:25:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|345
1626823800000|2021-07-20 23:30:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|395
1626824100000|2021-07-20 23:35:00|||||||||121
1626824400000|2021-07-20 23:40:00|||||||||47
1626824700000|2021-07-20 23:45:00|13459|13455|13459|13455|13460.6|13456.6|13459|13455|708
1626825000000|2021-07-20 23:50:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|438
1626825300000|2021-07-20 23:55:00|||||||||180
1626825600000|2021-07-21 00:00:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1320
1626825900000|2021-07-21 00:05:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|568
1626826200000|2021-07-21 00:10:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|735
1626826500000|2021-07-21 00:15:00|13454.3|13450.3|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|891
1626826800000|2021-07-21 00:20:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|533
1626827100000|2021-07-21 00:25:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|759
1626827400000|2021-07-21 00:30:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|628
1626827700000|2021-07-21 00:35:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|592
1626828000000|2021-07-21 00:40:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|1094
1626828300000|2021-07-21 00:45:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1012
1626828600000|2021-07-21 00:50:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1095
1626828900000|2021-07-21 00:55:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|388
1626829200000|2021-07-21 01:00:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|896
1626829500000|2021-07-21 01:05:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|1264
1626829800000|2021-07-21 01:10:00|||||||||488
1626830100000|2021-07-21 01:15:00|13454.3|13450.3|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|1228
1626830400000|2021-07-21 01:20:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|346
1626830700000|2021-07-21 01:25:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|98
1626831000000|2021-07-21 01:30:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|638
1626831300000|2021-07-21 01:35:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13459|13455|1746
1626831600000|2021-07-21 01:40:00|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|692
1626831900000|2021-07-21 01:45:00|13460.6|13456.6|13463.7|13459.7|13463.7|13459.7|13460.6|13456.6|1002
1626832200000|2021-07-21 01:50:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|1099
1626832500000|2021-07-21 01:55:00|13463.7|13459.7|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|1126
1626832800000|2021-07-21 02:00:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|291
1626833100000|2021-07-21 02:05:00|13466.8|13462.8|13465.3|13461.3|13466.8|13462.8|13465.3|13461.3|2115
1626833400000|2021-07-21 02:10:00|13466.8|13462.8|13468.4|13464.4|13468.4|13464.4|13466.8|13462.8|1481
1626833700000|2021-07-21 02:15:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|2263
1626834000000|2021-07-21 02:20:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|1127
1626834300000|2021-07-21 02:25:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|1359
1626834600000|2021-07-21 02:30:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|601
1626834900000|2021-07-21 02:35:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|1286
1626835200000|2021-07-21 02:40:00|||||||||292
1626835500000|2021-07-21 02:45:00|13468.4|13464.4|13470|13466|13470|13466|13468.4|13464.4|954
1626835800000|2021-07-21 02:50:00|13468.4|13464.4|13470|13466|13470|13466|13468.4|13464.4|732
1626836100000|2021-07-21 02:55:00|13468.4|13464.4|13468.4|13464.4|13470|13466|13468.4|13464.4|1548
1626836400000|2021-07-21 03:00:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|1164
1626836700000|2021-07-21 03:05:00|||||||||103
1626837000000|2021-07-21 03:10:00|||||||||1328
1626837300000|2021-07-21 03:15:00|||||||||484
1626837600000|2021-07-21 03:20:00|||||||||311
1626837900000|2021-07-21 03:25:00|||||||||473
1626838200000|2021-07-21 03:30:00|||||||||570
1626838500000|2021-07-21 03:35:00|||||||||205
1626838800000|2021-07-21 03:40:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|810
1626839100000|2021-07-21 03:45:00|13470|13466|13470|13466|13470|13466|13470|13466|1054
1626839400000|2021-07-21 03:50:00|13468.4|13464.4|13470|13466|13470|13466|13468.4|13464.4|687
1626839700000|2021-07-21 03:55:00|||||||||142
1626840000000|2021-07-21 04:00:00|13468.4|13464.4|13470|13466|13470|13466|13468.4|13464.4|169
1626840300000|2021-07-21 04:05:00|13468.4|13464.4|13468.4|13464.4|13470|13466|13468.4|13464.4|1293
1626840600000|2021-07-21 04:10:00|13470|13466|13470|13466|13470|13466|13470|13466|698
1626840900000|2021-07-21 04:15:00|||||||||44
1626841200000|2021-07-21 04:20:00|||||||||260
1626841500000|2021-07-21 04:25:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|147
1626841800000|2021-07-21 04:30:00|||||||||130
1626842100000|2021-07-21 04:35:00|||||||||52
1626842400000|2021-07-21 04:40:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|73
1626842700000|2021-07-21 04:45:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|531
1626843000000|2021-07-21 04:50:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|523
1626843300000|2021-07-21 04:55:00|13470|13466|13470|13466|13470|13466|13470|13466|26
1626843600000|2021-07-21 05:00:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|148
1626843900000|2021-07-21 05:05:00|13466.8|13462.8|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|649
1626844200000|2021-07-21 05:10:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|331
1626844500000|2021-07-21 05:15:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|296
1626844800000|2021-07-21 05:20:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13466.8|13462.8|326
1626845100000|2021-07-21 05:25:00|||||||||10
1626845400000|2021-07-21 05:30:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|2317
1626845700000|2021-07-21 05:35:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|552
1626846000000|2021-07-21 05:40:00|||||||||438
1626846300000|2021-07-21 05:45:00|||||||||110
1626846600000|2021-07-21 05:50:00|13466.8|13462.8|13468.4|13464.4|13468.4|13464.4|13465.3|13461.3|863
1626846900000|2021-07-21 05:55:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|179
1626847200000|2021-07-21 06:00:00|13468.4|13464.4|13470|13466|13471.5|13467.5|13468.4|13464.4|2277
1626847500000|2021-07-21 06:05:00|13471.5|13467.5|13474.7|13470.7|13474.7|13470.7|13471.5|13467.5|539
1626847800000|2021-07-21 06:10:00|13476.2|13472.2|13476.2|13472.2|13479.3|13475.3|13474.7|13470.7|4881
1626848100000|2021-07-21 06:15:00|13477.8|13473.8|13476.2|13472.2|13479.3|13475.3|13476.2|13472.2|1807
1626848400000|2021-07-21 06:20:00|13477.8|13473.8|13477.8|13473.8|13479.3|13475.3|13476.2|13472.2|1382
1626848700000|2021-07-21 06:25:00|13478.6|13474.6|13482.5|13478.5|13482.5|13478.5|13477.8|13473.8|1613
1626849000000|2021-07-21 06:30:00|13484|13480|13484|13480|13484|13480|13482.5|13478.5|3087
1626849300000|2021-07-21 06:35:00|13482.5|13478.5|13480.9|13476.9|13482.5|13478.5|13480.9|13476.9|2125
1626849600000|2021-07-21 06:40:00|13479.3|13475.3|13476.2|13472.2|13479.3|13475.3|13476.2|13472.2|1723
1626849900000|2021-07-21 06:45:00|13477.8|13473.8|13476.2|13472.2|13477.8|13473.8|13476.2|13472.2|661
1626850200000|2021-07-21 06:50:00|13474.7|13470.7|13476.2|13472.2|13476.2|13472.2|13474.7|13470.7|1336
1626850500000|2021-07-21 06:55:00|13474.7|13470.7|13471.5|13467.5|13476.2|13472.2|13470|13466|2763
1626850800000|2021-07-21 07:00:00|13473.1|13469.1|13470|13466|13473.1|13469.1|13468.4|13464.4|4062
1626851100000|2021-07-21 07:05:00|13471.5|13467.5|13470|13466|13473.1|13469.1|13470|13466|7079
1626851400000|2021-07-21 07:10:00|13471.5|13467.5|13470|13466|13474.7|13470.7|13470|13466|2211
1626851700000|2021-07-21 07:15:00|13468.4|13464.4|13470|13466|13471.5|13467.5|13468.4|13464.4|1000
1626852000000|2021-07-21 07:20:00|13468.4|13464.4|13466.8|13462.8|13470|13466|13466.8|13462.8|1349
1626852300000|2021-07-21 07:25:00|13468.4|13464.4|13459|13455|13468.4|13464.4|13459|13455|4374
1626852600000|2021-07-21 07:30:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13452.8|13448.8|3729
1626852900000|2021-07-21 07:35:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13451.2|13447.2|4137
1626853200000|2021-07-21 07:40:00|13457.5|13453.5|13454.3|13450.3|13457.5|13453.5|13452.8|13448.8|3824
1626853500000|2021-07-21 07:45:00|13452.8|13448.8|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|4601
1626853800000|2021-07-21 07:50:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13446.5|13442.5|4466
1626854100000|2021-07-21 07:55:00|13446.5|13442.5|13449.7|13445.7|13451.2|13447.2|13446.5|13442.5|2491
1626854400000|2021-07-21 08:00:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13448.1|13444.1|4619
1626854700000|2021-07-21 08:05:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|1708
1626855000000|2021-07-21 08:10:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1378
1626855300000|2021-07-21 08:15:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2180
1626855600000|2021-07-21 08:20:00|13448.1|13444.1|13445|13441|13449.7|13445.7|13445|13441|4426
1626855900000|2021-07-21 08:25:00|13443.4|13439.4|13441.8|13437.8|13446.5|13442.5|13441.8|13437.8|4749
1626856200000|2021-07-21 08:30:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|2987
1626856500000|2021-07-21 08:35:00|13443.4|13439.4|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|3949
1626856800000|2021-07-21 08:40:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|5055
1626857100000|2021-07-21 08:45:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|3924
1626857400000|2021-07-21 08:50:00|13437.2|13433.2|13441.8|13437.8|13441.8|13437.8|13437.2|13433.2|4328
1626857700000|2021-07-21 08:55:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|5292
1626858000000|2021-07-21 09:00:00|13443.4|13439.4|13448.1|13444.1|13449.7|13445.7|13443.4|13439.4|2662
1626858300000|2021-07-21 09:05:00|13446.5|13442.5|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|2674
1626858600000|2021-07-21 09:10:00|13448.1|13444.1|13449.7|13445.7|13452.8|13448.8|13448.1|13444.1|4271
1626858900000|2021-07-21 09:15:00|13448.1|13444.1|13445|13441|13449.7|13445.7|13445|13441|4122
1626859200000|2021-07-21 09:20:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|5894
1626859500000|2021-07-21 09:25:00|13443.4|13439.4|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|2263
1626859800000|2021-07-21 09:30:00|13445|13441|13440.3|13436.3|13445|13441|13440.3|13436.3|2467
1626860100000|2021-07-21 09:35:00|13438.7|13434.7|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|3305
1626860400000|2021-07-21 09:40:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|893
1626860700000|2021-07-21 09:45:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|1872
1626861000000|2021-07-21 09:50:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|1642
1626861300000|2021-07-21 09:55:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|685
1626861600000|2021-07-21 10:00:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|1062
1626861900000|2021-07-21 10:05:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|3881
1626862200000|2021-07-21 10:10:00|13448.1|13444.1|13445|13441|13448.1|13444.1|13445|13441|891
1626862500000|2021-07-21 10:15:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|793
1626862800000|2021-07-21 10:20:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|2703
1626863100000|2021-07-21 10:25:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1498
1626863400000|2021-07-21 10:30:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|1321
1626863700000|2021-07-21 10:35:00|13445|13441|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|1679
1626864000000|2021-07-21 10:40:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|2366
1626864300000|2021-07-21 10:45:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|442
1626864600000|2021-07-21 10:50:00|13445|13441|13443.4|13439.4|13445|13441|13441.8|13437.8|2926
1626864900000|2021-07-21 10:55:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|1691
1626865200000|2021-07-21 11:00:00|13445|13441|13443.4|13439.4|13448.1|13444.1|13443.4|13439.4|3563
1626865500000|2021-07-21 11:05:00|13445|13441|13445|13441|13445|13441|13445|13441|600
1626865800000|2021-07-21 11:10:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|857
1626866100000|2021-07-21 11:15:00|13446.5|13442.5|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|1142
1626866400000|2021-07-21 11:20:00|13445|13441|13449.7|13445.7|13449.7|13445.7|13445|13441|3445
1626866700000|2021-07-21 11:25:00|13448.1|13444.1|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|1700
1626867000000|2021-07-21 11:30:00|13449.7|13445.7|13452.8|13448.8|13452.8|13448.8|13449.7|13445.7|1051
1626867300000|2021-07-21 11:35:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|1340
1626867600000|2021-07-21 11:40:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1670
1626867900000|2021-07-21 11:45:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|3080
1626868200000|2021-07-21 11:50:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1102
1626868500000|2021-07-21 11:55:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1364
1626868800000|2021-07-21 12:00:00|13451.2|13447.2|13452.8|13448.8|13454.3|13450.3|13449.7|13445.7|2209
1626869100000|2021-07-21 12:05:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|3185
1626869400000|2021-07-21 12:10:00|13446.5|13442.5|13449.7|13445.7|13451.2|13447.2|13446.5|13442.5|5955
1626869700000|2021-07-21 12:15:00|13451.2|13447.2|13445|13441|13451.2|13447.2|13443.4|13439.4|3403
1626870000000|2021-07-21 12:20:00|13446.5|13442.5|13451.2|13447.2|13452.8|13448.8|13446.5|13442.5|3833
1626870300000|2021-07-21 12:25:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2135
1626870600000|2021-07-21 12:30:00|13448.1|13444.1|13451.2|13447.2|13452.8|13448.8|13446.5|13442.5|2668
1626870900000|2021-07-21 12:35:00|13449.7|13445.7|13454.3|13450.3|13455.9|13451.9|13449.7|13445.7|2345
1626871200000|2021-07-21 12:40:00|13455.9|13451.9|13451.2|13447.2|13455.9|13451.9|13451.2|13447.2|3332
1626871500000|2021-07-21 12:45:00|13449.7|13445.7|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|6176
1626871800000|2021-07-21 12:50:00|13448.1|13444.1|13445|13441|13451.2|13447.2|13443.4|13439.4|4778
1626872100000|2021-07-21 12:55:00|13443.4|13439.4|13445|13441|13446.5|13442.5|13443.4|13439.4|3305
1626872400000|2021-07-21 13:00:00|13443.4|13439.4|13437.2|13433.2|13445|13441|13437.2|13433.2|8944
1626872700000|2021-07-21 13:05:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|7359
1626873000000|2021-07-21 13:10:00|13434|13430|13434|13430|13435.6|13431.6|13432.5|13428.5|8587
1626873300000|2021-07-21 13:15:00|13432.5|13428.5|13424.7|13420.7|13435.6|13431.6|13424.7|13420.7|20359
1626873600000|2021-07-21 13:20:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13423.1|13419.1|6352
1626873900000|2021-07-21 13:25:00|13424.7|13420.7|13426.2|13422.2|13432.5|13428.5|13424.7|13420.7|7604
1626874200000|2021-07-21 13:30:00|13424.7|13420.7|13421.5|13417.5|13429.3|13425.3|13421.5|13417.5|7463
1626874500000|2021-07-21 13:35:00|13423.1|13419.1|13416.8|13412.8|13424.7|13420.7|13416.8|13412.8|14420
1626874800000|2021-07-21 13:40:00|13418.4|13414.4|13423.1|13419.1|13423.1|13419.1|13415.3|13411.3|10780
1626875100000|2021-07-21 13:45:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|12538
1626875400000|2021-07-21 13:50:00|13420|13416|13421.5|13417.5|13423.1|13419.1|13420|13416|5938
1626875700000|2021-07-21 13:55:00|13423.1|13419.1|13424.7|13420.7|13426.2|13422.2|13421.5|13417.5|6475
1626876000000|2021-07-21 14:00:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|4626
1626876300000|2021-07-21 14:05:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|6172
1626876600000|2021-07-21 14:10:00|13427.8|13423.8|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|3249
1626876900000|2021-07-21 14:15:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|5170
1626877200000|2021-07-21 14:20:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|6004
1626877500000|2021-07-21 14:25:00|13429.3|13425.3|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|3506
1626877800000|2021-07-21 14:30:00|13429.3|13425.3|13421.5|13417.5|13432.5|13428.5|13420|13416|9893
1626878100000|2021-07-21 14:35:00|13420|13416|13416.8|13412.8|13423.1|13419.1|13416.8|13412.8|4539
1626878400000|2021-07-21 14:40:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|5394
1626878700000|2021-07-21 14:45:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13415.3|13411.3|4235
1626879000000|2021-07-21 14:50:00|13416.8|13412.8|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|5137
1626879300000|2021-07-21 14:55:00|13413.7|13409.7|13409|13405|13415.3|13411.3|13409|13405|12175
1626879600000|2021-07-21 15:00:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|8985
1626879900000|2021-07-21 15:05:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|3839
1626880200000|2021-07-21 15:10:00|13409|13405|13409|13405|13410.6|13406.6|13407.5|13403.5|3563
1626880500000|2021-07-21 15:15:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13405.9|13401.9|6167
1626880800000|2021-07-21 15:20:00|13405.9|13401.9|13410.6|13406.6|13412.2|13408.2|13405.9|13401.9|5721
1626881100000|2021-07-21 15:25:00|13412.2|13408.2|13416.8|13412.8|13416.8|13412.8|13410.6|13406.6|8263
1626881400000|2021-07-21 15:30:00|13415.3|13411.3|13413.7|13409.7|13418.4|13414.4|13412.2|13408.2|3241
1626881700000|2021-07-21 15:35:00|13415.3|13411.3|13412.2|13408.2|13416.8|13412.8|13410.6|13406.6|6671
1626882000000|2021-07-21 15:40:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|3061
1626882300000|2021-07-21 15:45:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|3984
1626882600000|2021-07-21 15:50:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|2616
1626882900000|2021-07-21 15:55:00|||||||||2157
1626883200000|2021-07-21 16:00:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|5604
1626883500000|2021-07-21 16:05:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|3341
1626883800000|2021-07-21 16:10:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|4847
1626884100000|2021-07-21 16:15:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|5748
1626884400000|2021-07-21 16:20:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|5731
1626884700000|2021-07-21 16:25:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|933
1626885000000|2021-07-21 16:30:00|13409|13405|13409|13405|13409|13405|13409|13405|3853
1626885300000|2021-07-21 16:35:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|2390
1626885600000|2021-07-21 16:40:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|4345
1626885900000|2021-07-21 16:45:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|3195
1626886200000|2021-07-21 16:50:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|3151
1626886500000|2021-07-21 16:55:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|7320
1626886800000|2021-07-21 17:00:00|13407.5|13403.5|13409|13405|13412.2|13408.2|13402.8|13398.8|14827
1626887100000|2021-07-21 17:05:00|13407.5|13403.5|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|6707
1626887400000|2021-07-21 17:10:00|13412.2|13408.2|13405.9|13401.9|13412.2|13408.2|13405.9|13401.9|4113
1626887700000|2021-07-21 17:15:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|3798
1626888000000|2021-07-21 17:20:00|13404.3|13400.3|13413.7|13409.7|13413.7|13409.7|13404.3|13400.3|5223
1626888300000|2021-07-21 17:25:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|3677
1626888600000|2021-07-21 17:30:00|13413.7|13409.7|13410.6|13406.6|13413.7|13409.7|13410.6|13406.6|4444
1626888900000|2021-07-21 17:35:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13409|13405|4126
1626889200000|2021-07-21 17:40:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|631
1626889500000|2021-07-21 17:45:00|13409|13405|13409|13405|13409|13405|13409|13405|1691
1626889800000|2021-07-21 17:50:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|2031
1626890100000|2021-07-21 17:55:00|13412.2|13408.2|13405.9|13401.9|13412.2|13408.2|13405.9|13401.9|6095
1626890400000|2021-07-21 18:00:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|4425
1626890700000|2021-07-21 18:05:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|1931
1626891000000|2021-07-21 18:10:00|||||||||3125
1626891300000|2021-07-21 18:15:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13405.9|13401.9|3889
1626891600000|2021-07-21 18:20:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|2574
1626891900000|2021-07-21 18:25:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|1389
1626892200000|2021-07-21 18:30:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2463
1626892500000|2021-07-21 18:35:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|3074
1626892800000|2021-07-21 18:40:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|2817
1626893100000|2021-07-21 18:45:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|2386
1626893400000|2021-07-21 18:50:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|2222
1626893700000|2021-07-21 18:55:00|13409|13405|13412.2|13408.2|13413.7|13409.7|13409|13405|5540
1626894000000|2021-07-21 19:00:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|4880
1626894300000|2021-07-21 19:05:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|590
1626894600000|2021-07-21 19:10:00|||||||||1104
1626894900000|2021-07-21 19:15:00|13412.2|13408.2|13409|13405|13412.2|13408.2|13409|13405|2353
1626895200000|2021-07-21 19:20:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|2046
1626895500000|2021-07-21 19:25:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|1293
1626895800000|2021-07-21 19:30:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|837
1626896100000|2021-07-21 19:35:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|5705
1626896400000|2021-07-21 19:40:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|2418
1626896700000|2021-07-21 19:45:00|13409|13405|13404.3|13400.3|13409|13405|13404.3|13400.3|4978
1626897000000|2021-07-21 19:50:00|13405.9|13401.9|13401.2|13397.2|13405.9|13401.9|13401.2|13397.2|4538
1626897300000|2021-07-21 19:55:00|13402.8|13398.8|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|3593
1626897600000|2021-07-21 20:00:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|7704
1626897900000|2021-07-21 20:05:00|13401.2|13397.2|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|3277
1626898200000|2021-07-21 20:10:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|413
1626898500000|2021-07-21 20:15:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|1198
1626898800000|2021-07-21 20:20:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1192
1626899100000|2021-07-21 20:25:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1743
1626899400000|2021-07-21 20:30:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13401.2|13397.2|2661
1626899700000|2021-07-21 20:35:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1927
1626900000000|2021-07-21 20:40:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|2534
1626900300000|2021-07-21 20:45:00|||||||||1079
1626900600000|2021-07-21 20:50:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|773
1626900900000|2021-07-21 20:55:00|13405.1|13401.1|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|2201
1626904800000|2021-07-21 22:00:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|926
1626905100000|2021-07-21 22:05:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|296
1626905400000|2021-07-21 22:10:00|||||||||158
1626905700000|2021-07-21 22:15:00|13409|13405|13409|13405|13409|13405|13409|13405|152
1626906000000|2021-07-21 22:20:00|||||||||265
1626906300000|2021-07-21 22:25:00|||||||||2
1626906600000|2021-07-21 22:30:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|701
1626906900000|2021-07-21 22:35:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|586
1626907200000|2021-07-21 22:40:00|13409|13405|13409|13405|13409|13405|13409|13405|80
1626907500000|2021-07-21 22:45:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|558
1626907800000|2021-07-21 22:50:00|||||||||54
1626908100000|2021-07-21 22:55:00|||||||||45
1626908400000|2021-07-21 23:00:00|13409|13405|13409|13405|13409|13405|13409|13405|781
1626908700000|2021-07-21 23:05:00|||||||||306
1626909000000|2021-07-21 23:10:00|||||||||32
1626909300000|2021-07-21 23:15:00|||||||||39
1626909600000|2021-07-21 23:20:00|||||||||216
1626909900000|2021-07-21 23:25:00|||||||||47
1626910200000|2021-07-21 23:30:00|||||||||24
1626910500000|2021-07-21 23:35:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|289
1626910800000|2021-07-21 23:40:00|||||||||75
1626911100000|2021-07-21 23:45:00|||||||||29
1626911400000|2021-07-21 23:50:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|214
1626911700000|2021-07-21 23:55:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|965
1626912000000|2021-07-22 00:00:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1045
1626912300000|2021-07-22 00:05:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1737
1626912600000|2021-07-22 00:10:00|13412.9|13408.9|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|1139
1626912900000|2021-07-22 00:15:00|||||||||382
1626913200000|2021-07-22 00:20:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|887
1626913500000|2021-07-22 00:25:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1313
1626913800000|2021-07-22 00:30:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|321
1626914100000|2021-07-22 00:35:00|||||||||180
1626914400000|2021-07-22 00:40:00|||||||||158
1626914700000|2021-07-22 00:45:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|287
1626915000000|2021-07-22 00:50:00|||||||||57
1626915300000|2021-07-22 00:55:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|555
1626915600000|2021-07-22 01:00:00|||||||||91
1626915900000|2021-07-22 01:05:00|||||||||266
1626916200000|2021-07-22 01:10:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|144
1626916500000|2021-07-22 01:15:00|||||||||651
1626916800000|2021-07-22 01:20:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|516
1626917100000|2021-07-22 01:25:00|||||||||567
1626917400000|2021-07-22 01:30:00|||||||||283
1626917700000|2021-07-22 01:35:00|||||||||283
1626918000000|2021-07-22 01:40:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|1123
1626918300000|2021-07-22 01:45:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|670
1626918600000|2021-07-22 01:50:00|||||||||10
1626918900000|2021-07-22 01:55:00|||||||||25
1626919200000|2021-07-22 02:00:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|294
1626919500000|2021-07-22 02:05:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|487
1626919800000|2021-07-22 02:10:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|331
1626920100000|2021-07-22 02:15:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|63
1626920400000|2021-07-22 02:20:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|319
1626920700000|2021-07-22 02:25:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|769
1626921000000|2021-07-22 02:30:00|||||||||11
1626921300000|2021-07-22 02:35:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|190
1626921600000|2021-07-22 02:40:00|||||||||366
1626921900000|2021-07-22 02:45:00|||||||||45
1626922200000|2021-07-22 02:50:00|||||||||235
1626922500000|2021-07-22 02:55:00|||||||||53
1626922800000|2021-07-22 03:00:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|486
1626923100000|2021-07-22 03:05:00|||||||||24
1626923400000|2021-07-22 03:10:00|||||||||33
1626923700000|2021-07-22 03:15:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|531
1626924000000|2021-07-22 03:20:00|||||||||287
1626924300000|2021-07-22 03:25:00|||||||||5
1626924600000|2021-07-22 03:30:00|||||||||34
1626924900000|2021-07-22 03:35:00|||||||||37
1626925200000|2021-07-22 03:40:00|||||||||86
1626925500000|2021-07-22 03:45:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|541
1626925800000|2021-07-22 03:50:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|506
1626926100000|2021-07-22 03:55:00|||||||||12
1626926400000|2021-07-22 04:00:00|||||||||36
1626926700000|2021-07-22 04:05:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|222
1626927000000|2021-07-22 04:10:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|44
1626927300000|2021-07-22 04:15:00|||||||||46
1626927600000|2021-07-22 04:20:00|||||||||290
1626927900000|2021-07-22 04:25:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|94
1626928200000|2021-07-22 04:30:00|||||||||2
1626928500000|2021-07-22 04:35:00|||||||||57
1626928800000|2021-07-22 04:40:00|||||||||5
1626929100000|2021-07-22 04:45:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|123
1626929400000|2021-07-22 04:50:00|||||||||24
1626929700000|2021-07-22 04:55:00|||||||||3
1626930000000|2021-07-22 05:00:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|626
1626930300000|2021-07-22 05:05:00|||||||||475
1626930600000|2021-07-22 05:10:00|||||||||118
1626930900000|2021-07-22 05:15:00|||||||||787
1626931200000|2021-07-22 05:20:00|||||||||441
1626931500000|2021-07-22 05:25:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|162
1626931800000|2021-07-22 05:30:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|498
1626932100000|2021-07-22 05:35:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|304
1626932400000|2021-07-22 05:40:00|||||||||576
1626932700000|2021-07-22 05:45:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|395
1626933000000|2021-07-22 05:50:00|||||||||18
1626933300000|2021-07-22 05:55:00|||||||||70
1626933600000|2021-07-22 06:00:00|13413.7|13409.7|13410.6|13406.6|13415.3|13411.3|13410.6|13406.6|3357
1626933900000|2021-07-22 06:05:00|13409|13405|13405.9|13401.9|13409|13405|13405.9|13401.9|224
1626934200000|2021-07-22 06:10:00|13407.5|13403.5|13409|13405|13409|13405|13405.9|13401.9|1786
1626934500000|2021-07-22 06:15:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|613
1626934800000|2021-07-22 06:20:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|2015
1626935100000|2021-07-22 06:25:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13413.7|13409.7|1304
1626935400000|2021-07-22 06:30:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1800
1626935700000|2021-07-22 06:35:00|13415.3|13411.3|13423.1|13419.1|13423.1|13419.1|13415.3|13411.3|2225
1626936000000|2021-07-22 06:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2528
1626936300000|2021-07-22 06:45:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|3224
1626936600000|2021-07-22 06:50:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13420|13416|2838
1626936900000|2021-07-22 06:55:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1896
1626937200000|2021-07-22 07:00:00|13421.5|13417.5|13424.7|13420.7|13427.8|13423.8|13420|13416|1928
1626937500000|2021-07-22 07:05:00|13426.2|13422.2|13423.1|13419.1|13426.2|13422.2|13420|13416|3282
1626937800000|2021-07-22 07:10:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|2094
1626938100000|2021-07-22 07:15:00|13423.1|13419.1|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|1246
1626938400000|2021-07-22 07:20:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13416.8|13412.8|1828
1626938700000|2021-07-22 07:25:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13416.8|13412.8|1654
1626939000000|2021-07-22 07:30:00|13416.8|13412.8|13415.3|13411.3|13418.4|13414.4|13413.7|13409.7|2072
1626939300000|2021-07-22 07:35:00|13413.7|13409.7|13416.8|13412.8|13416.8|13412.8|13413.7|13409.7|1628
1626939600000|2021-07-22 07:40:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13416.8|13412.8|2148
1626939900000|2021-07-22 07:45:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1456
1626940200000|2021-07-22 07:50:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|1052
1626940500000|2021-07-22 07:55:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|300
1626940800000|2021-07-22 08:00:00|13418.4|13414.4|13412.2|13408.2|13418.4|13414.4|13412.2|13408.2|1780
1626941100000|2021-07-22 08:05:00|13410.6|13406.6|13405.9|13401.9|13410.6|13406.6|13404.3|13400.3|4696
1626941400000|2021-07-22 08:10:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|4703
1626941700000|2021-07-22 08:15:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13401.2|13397.2|2213
1626942000000|2021-07-22 08:20:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|2274
1626942300000|2021-07-22 08:25:00|13402.8|13398.8|13398.1|13394.1|13404.3|13400.3|13396.5|13392.5|3157
1626942600000|2021-07-22 08:30:00|13399.7|13395.7|13401.2|13397.2|13402.8|13398.8|13399.7|13395.7|2521
1626942900000|2021-07-22 08:35:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13396.5|13392.5|6199
1626943200000|2021-07-22 08:40:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1159
1626943500000|2021-07-22 08:45:00|13399.7|13395.7|13396.5|13392.5|13401.2|13397.2|13396.5|13392.5|2063
1626943800000|2021-07-22 08:50:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|1428
1626944100000|2021-07-22 08:55:00|13398.1|13394.1|13401.2|13397.2|13401.2|13397.2|13398.1|13394.1|3374
1626944400000|2021-07-22 09:00:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13399.7|13395.7|3316
1626944700000|2021-07-22 09:05:00|13404.3|13400.3|13407.5|13403.5|13407.5|13403.5|13402.8|13398.8|6402
1626945000000|2021-07-22 09:10:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|3121
1626945300000|2021-07-22 09:15:00|13407.5|13403.5|13409|13405|13410.6|13406.6|13407.5|13403.5|3036
1626945600000|2021-07-22 09:20:00|13410.6|13406.6|13407.5|13403.5|13412.2|13408.2|13407.5|13403.5|1898
1626945900000|2021-07-22 09:25:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|1950
1626946200000|2021-07-22 09:30:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|796
1626946500000|2021-07-22 09:35:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|1668
1626946800000|2021-07-22 09:40:00|13409|13405|13409|13405|13409|13405|13409|13405|1378
1626947100000|2021-07-22 09:45:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|1306
1626947400000|2021-07-22 09:50:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|1968
1626947700000|2021-07-22 09:55:00|13406.7|13402.7|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|591
1626948000000|2021-07-22 10:00:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1913
1626948300000|2021-07-22 10:05:00|13401.2|13397.2|13399.7|13395.7|13402.8|13398.8|13399.7|13395.7|3137
1626948600000|2021-07-22 10:10:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|4739
1626948900000|2021-07-22 10:15:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|3674
1626949200000|2021-07-22 10:20:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|3157
1626949500000|2021-07-22 10:25:00|13396.5|13392.5|13399.7|13395.7|13399.7|13395.7|13396.5|13392.5|1550
1626949800000|2021-07-22 10:30:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1040
1626950100000|2021-07-22 10:35:00|13399.7|13395.7|13396.5|13392.5|13399.7|13395.7|13396.5|13392.5|1507
1626950400000|2021-07-22 10:40:00|13395|13391|13395|13391|13396.5|13392.5|13393.4|13389.4|1493
1626950700000|2021-07-22 10:45:00|13396.5|13392.5|13393.4|13389.4|13396.5|13392.5|13393.4|13389.4|1181
1626951000000|2021-07-22 10:50:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|2754
1626951300000|2021-07-22 10:55:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|2707
1626951600000|2021-07-22 11:00:00|13393.4|13389.4|13395|13391|13398.1|13394.1|13393.4|13389.4|3273
1626951900000|2021-07-22 11:05:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13393.4|13389.4|1790
1626952200000|2021-07-22 11:10:00|13393.4|13389.4|13398.1|13394.1|13399.7|13395.7|13393.4|13389.4|2596
1626952500000|2021-07-22 11:15:00|13396.5|13392.5|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|1470
1626952800000|2021-07-22 11:20:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|729
1626953100000|2021-07-22 11:25:00|13400.4|13396.4|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|1550
1626953400000|2021-07-22 11:30:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|598
1626953700000|2021-07-22 11:35:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1848
1626954000000|2021-07-22 11:40:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|2289
1626954300000|2021-07-22 11:45:00|13401.2|13397.2|13391.8|13387.8|13401.2|13397.2|13390.3|13386.3|9015
1626954600000|2021-07-22 11:50:00|13390.3|13386.3|13399.7|13395.7|13401.2|13397.2|13387.2|13383.2|8779
1626954900000|2021-07-22 11:55:00|13398.1|13394.1|13396.5|13392.5|13401.2|13397.2|13395|13391|3151
1626955200000|2021-07-22 12:00:00|13398.1|13394.1|13402.8|13398.8|13405.9|13401.9|13396.5|13392.5|4558
1626955500000|2021-07-22 12:05:00|13401.2|13397.2|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|2514
1626955800000|2021-07-22 12:10:00|13404.3|13400.3|13405.9|13401.9|13407.5|13403.5|13402.8|13398.8|3002
1626956100000|2021-07-22 12:15:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|3533
1626956400000|2021-07-22 12:20:00|13410.6|13406.6|13410.6|13406.6|13416.8|13412.8|13409|13405|5123
1626956700000|2021-07-22 12:25:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|2298
1626957000000|2021-07-22 12:30:00|13413.7|13409.7|13424.7|13420.7|13427.8|13423.8|13413.7|13409.7|10924
1626957300000|2021-07-22 12:35:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13423.1|13419.1|7454
1626957600000|2021-07-22 12:40:00|13424.7|13420.7|13420|13416|13427.8|13423.8|13420|13416|7268
1626957900000|2021-07-22 12:45:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13416.8|13412.8|5998
1626958200000|2021-07-22 12:50:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13420|13416|4260
1626958500000|2021-07-22 12:55:00|13421.5|13417.5|13415.3|13411.3|13423.1|13419.1|13413.7|13409.7|4392
1626958800000|2021-07-22 13:00:00|13416.8|13412.8|13416.8|13412.8|13421.5|13417.5|13416.8|13412.8|3120
1626959100000|2021-07-22 13:05:00|13415.3|13411.3|13418.4|13414.4|13420|13416|13415.3|13411.3|6157
1626959400000|2021-07-22 13:10:00|13420|13416|13413.7|13409.7|13420|13416|13413.7|13409.7|9107
1626959700000|2021-07-22 13:15:00|13412.2|13408.2|13402.8|13398.8|13415.3|13411.3|13402.8|13398.8|7849
1626960000000|2021-07-22 13:20:00|13404.3|13400.3|13409|13405|13409|13405|13402.8|13398.8|4957
1626960300000|2021-07-22 13:25:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13401.2|13397.2|5759
1626960600000|2021-07-22 13:30:00|13404.3|13400.3|13410.6|13406.6|13413.7|13409.7|13404.3|13400.3|4395
1626960900000|2021-07-22 13:35:00|13412.2|13408.2|13415.3|13411.3|13420|13416|13412.2|13408.2|5450
1626961200000|2021-07-22 13:40:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13405.9|13401.9|7371
1626961500000|2021-07-22 13:45:00|13416.8|13412.8|13424.7|13420.7|13424.7|13420.7|13415.3|13411.3|10698
1626961800000|2021-07-22 13:50:00|13423.1|13419.1|13421.5|13417.5|13426.2|13422.2|13421.5|13417.5|8722
1626962100000|2021-07-22 13:55:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|4067
1626962400000|2021-07-22 14:00:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13420|13416|8081
1626962700000|2021-07-22 14:05:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|3961
1626963000000|2021-07-22 14:10:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13420|13416|3821
1626963300000|2021-07-22 14:15:00|13421.5|13417.5|13424.7|13420.7|13426.2|13422.2|13421.5|13417.5|2716
1626963600000|2021-07-22 14:20:00|13423.1|13419.1|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|2781
1626963900000|2021-07-22 14:25:00|13426.2|13422.2|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|3676
1626964200000|2021-07-22 14:30:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13420|13416|4198
1626964500000|2021-07-22 14:35:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|2291
1626964800000|2021-07-22 14:40:00|13423.9|13419.9|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|3180
1626965100000|2021-07-22 14:45:00|13427.8|13423.8|13430.9|13426.9|13434|13430|13427.8|13423.8|7858
1626965400000|2021-07-22 14:50:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|7468
1626965700000|2021-07-22 14:55:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|3801
1626966000000|2021-07-22 15:00:00|13430.9|13426.9|13432.5|13428.5|13434|13430|13430.9|13426.9|3925
1626966300000|2021-07-22 15:05:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|3395
1626966600000|2021-07-22 15:10:00|13432.5|13428.5|13437.2|13433.2|13437.2|13433.2|13432.5|13428.5|5702
1626966900000|2021-07-22 15:15:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|5356
1626967200000|2021-07-22 15:20:00|13437.2|13433.2|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|3319
1626967500000|2021-07-22 15:25:00|13438.7|13434.7|13441.8|13437.8|13443.4|13439.4|13437.2|13433.2|2876
1626967800000|2021-07-22 15:30:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|3574
1626968100000|2021-07-22 15:35:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|4527
1626968400000|2021-07-22 15:40:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|2029
1626968700000|2021-07-22 15:45:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13438.7|13434.7|6200
1626969000000|2021-07-22 15:50:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|3262
1626969300000|2021-07-22 15:55:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|3593
1626969600000|2021-07-22 16:00:00|13445|13441|13443.4|13439.4|13445|13441|13441.8|13437.8|3196
1626969900000|2021-07-22 16:05:00|13441.8|13437.8|13448.1|13444.1|13448.1|13444.1|13441.8|13437.8|7418
1626970200000|2021-07-22 16:10:00|13446.5|13442.5|13445|13441|13448.1|13444.1|13445|13441|3796
1626970500000|2021-07-22 16:15:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|2736
1626970800000|2021-07-22 16:20:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|6309
1626971100000|2021-07-22 16:25:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|1887
1626971400000|2021-07-22 16:30:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1040
1626971700000|2021-07-22 16:35:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|3403
1626972000000|2021-07-22 16:40:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|4883
1626972300000|2021-07-22 16:45:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|2162
1626972600000|2021-07-22 16:50:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2927
1626972900000|2021-07-22 16:55:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|6271
1626973200000|2021-07-22 17:00:00|13435.6|13431.6|13435.6|13431.6|13438.7|13434.7|13434|13430|6086
1626973500000|2021-07-22 17:05:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|4233
1626973800000|2021-07-22 17:10:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|3516
1626974100000|2021-07-22 17:15:00|13429.3|13425.3|13424.7|13420.7|13430.9|13426.9|13423.1|13419.1|6406
1626974400000|2021-07-22 17:20:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|4349
1626974700000|2021-07-22 17:25:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|5118
1626975000000|2021-07-22 17:30:00|13429.3|13425.3|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|731
1626975300000|2021-07-22 17:35:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1484
1626975600000|2021-07-22 17:40:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|552
1626975900000|2021-07-22 17:45:00|13426.2|13422.2|13429.3|13425.3|13429.3|13425.3|13426.2|13422.2|473
1626976200000|2021-07-22 17:50:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1726
1626976500000|2021-07-22 17:55:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1643
1626976800000|2021-07-22 18:00:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|1676
1626977100000|2021-07-22 18:05:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|3141
1626977400000|2021-07-22 18:10:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1008
1626977700000|2021-07-22 18:15:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1041
1626978000000|2021-07-22 18:20:00|||||||||379
1626978300000|2021-07-22 18:25:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|868
1626978600000|2021-07-22 18:30:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1099
1626978900000|2021-07-22 18:35:00|13426.2|13422.2|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|2067
1626979200000|2021-07-22 18:40:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2086
1626979500000|2021-07-22 18:45:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|919
1626979800000|2021-07-22 18:50:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1253
1626980100000|2021-07-22 18:55:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|6514
1626980400000|2021-07-22 19:00:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|1472
1626980700000|2021-07-22 19:05:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|3231
1626981000000|2021-07-22 19:10:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|5358
1626981300000|2021-07-22 19:15:00|||||||||45
1626981600000|2021-07-22 19:20:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|1337
1626981900000|2021-07-22 19:25:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|3014
1626982200000|2021-07-22 19:30:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|2727
1626982500000|2021-07-22 19:35:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|488
1626982800000|2021-07-22 19:40:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1305
1626983100000|2021-07-22 19:45:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|1856
1626983400000|2021-07-22 19:50:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|3337
1626983700000|2021-07-22 19:55:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|2365
1626984000000|2021-07-22 20:00:00|13430.9|13426.9|13426.2|13422.2|13430.9|13426.9|13426.2|13422.2|2720
1626984300000|2021-07-22 20:05:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|2313
1626984600000|2021-07-22 20:10:00|13426.2|13422.2|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|632
1626984900000|2021-07-22 20:15:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1571
1626985200000|2021-07-22 20:20:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|267
1626985500000|2021-07-22 20:25:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1805
1626985800000|2021-07-22 20:30:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|1449
1626986100000|2021-07-22 20:35:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|764
1626986400000|2021-07-22 20:40:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|2288
1626986700000|2021-07-22 20:45:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1676
1626987000000|2021-07-22 20:50:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1733
1626987300000|2021-07-22 20:55:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|2846
1626991200000|2021-07-22 22:00:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|694
1626991500000|2021-07-22 22:05:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|708
1626991800000|2021-07-22 22:10:00|||||||||29
1626992100000|2021-07-22 22:15:00|||||||||24
1626992400000|2021-07-22 22:20:00|||||||||9
1626992700000|2021-07-22 22:25:00|||||||||53
1626993000000|2021-07-22 22:30:00|||||||||101
1626993300000|2021-07-22 22:35:00|||||||||200
1626993600000|2021-07-22 22:40:00|13420|13416|13420|13416|13420|13416|13420|13416|157
1626993900000|2021-07-22 22:45:00|||||||||30
1626994200000|2021-07-22 22:50:00|||||||||13
1626994500000|2021-07-22 22:55:00|||||||||24
1626994800000|2021-07-22 23:00:00|||||||||28
1626995100000|2021-07-22 23:05:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|63
1626995400000|2021-07-22 23:10:00|||||||||32
1626995700000|2021-07-22 23:15:00|||||||||66
1626996000000|2021-07-22 23:20:00|||||||||40
1626996300000|2021-07-22 23:25:00|||||||||60
1626996600000|2021-07-22 23:30:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|142
1626996900000|2021-07-22 23:35:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|759
1626997200000|2021-07-22 23:40:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|284
1626997500000|2021-07-22 23:45:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|164
1626997800000|2021-07-22 23:50:00|||||||||92
1626998100000|2021-07-22 23:55:00|||||||||96
1626998400000|2021-07-23 00:00:00|||||||||77
1626998700000|2021-07-23 00:05:00|13420|13416|13420|13416|13420|13416|13420|13416|85
1626999000000|2021-07-23 00:10:00|||||||||67
1626999300000|2021-07-23 00:15:00|||||||||49
1626999600000|2021-07-23 00:20:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|733
1626999900000|2021-07-23 00:25:00|||||||||256
1627000200000|2021-07-23 00:30:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|417
1627000500000|2021-07-23 00:35:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|382
1627000800000|2021-07-23 00:40:00|||||||||10
1627001100000|2021-07-23 00:45:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|610
1627001400000|2021-07-23 00:50:00|||||||||223
1627001700000|2021-07-23 00:55:00|||||||||47
1627002000000|2021-07-23 01:00:00|13420|13416|13420|13416|13420|13416|13420|13416|118
1627002300000|2021-07-23 01:05:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|141
1627002600000|2021-07-23 01:10:00|||||||||13
1627002900000|2021-07-23 01:15:00|||||||||12
1627003200000|2021-07-23 01:20:00|||||||||77
1627003500000|2021-07-23 01:25:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|403
1627003800000|2021-07-23 01:30:00|||||||||52
1627004100000|2021-07-23 01:35:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|603
1627004400000|2021-07-23 01:40:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|104
1627004700000|2021-07-23 01:45:00|||||||||6
1627005000000|2021-07-23 01:50:00|||||||||151
1627005300000|2021-07-23 01:55:00|||||||||268
1627005600000|2021-07-23 02:00:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|139
1627005900000|2021-07-23 02:05:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|145
1627006200000|2021-07-23 02:10:00|||||||||289
1627006500000|2021-07-23 02:15:00|||||||||296
1627006800000|2021-07-23 02:20:00|||||||||172
1627007100000|2021-07-23 02:25:00|||||||||20
1627007400000|2021-07-23 02:30:00|||||||||249
1627007700000|2021-07-23 02:35:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|430
1627008000000|2021-07-23 02:40:00|||||||||16
1627008300000|2021-07-23 02:45:00|||||||||99
1627008600000|2021-07-23 02:50:00|||||||||34
1627008900000|2021-07-23 02:55:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|140
1627009200000|2021-07-23 03:00:00|||||||||24
1627009500000|2021-07-23 03:05:00|||||||||136
1627009800000|2021-07-23 03:10:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|160
1627010100000|2021-07-23 03:15:00|||||||||77
1627010400000|2021-07-23 03:20:00|||||||||264
1627010700000|2021-07-23 03:25:00|||||||||33
1627011000000|2021-07-23 03:30:00|||||||||112
1627011300000|2021-07-23 03:35:00|||||||||8
1627011600000|2021-07-23 03:40:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|70
1627011900000|2021-07-23 03:45:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|280
1627012200000|2021-07-23 03:50:00|||||||||6
1627012500000|2021-07-23 03:55:00|||||||||14
1627012800000|2021-07-23 04:00:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|1171
1627013100000|2021-07-23 04:05:00|||||||||57
1627013400000|2021-07-23 04:10:00|||||||||39
1627013700000|2021-07-23 04:15:00|||||||||15
1627014000000|2021-07-23 04:20:00|||||||||5
1627014300000|2021-07-23 04:25:00|||||||||8
1627014600000|2021-07-23 04:30:00|||||||||194
1627014900000|2021-07-23 04:35:00|||||||||6
1627015200000|2021-07-23 04:40:00|||||||||15
1627015500000|2021-07-23 04:45:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|331
1627015800000|2021-07-23 04:50:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1248
1627016100000|2021-07-23 04:55:00|||||||||122
1627016400000|2021-07-23 05:00:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|300
1627016700000|2021-07-23 05:05:00|||||||||69
1627017000000|2021-07-23 05:10:00|||||||||806
1627017300000|2021-07-23 05:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|711
1627017600000|2021-07-23 05:20:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|130
1627017900000|2021-07-23 05:25:00|||||||||20
1627018200000|2021-07-23 05:30:00|||||||||1240
1627018500000|2021-07-23 05:35:00|||||||||13
1627018800000|2021-07-23 05:40:00|||||||||25
1627019100000|2021-07-23 05:45:00|||||||||17
1627019400000|2021-07-23 05:50:00|||||||||78
1627019700000|2021-07-23 05:55:00|||||||||44
1627020000000|2021-07-23 06:00:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|1186
1627020300000|2021-07-23 06:05:00|13418.4|13414.4|13420|13416|13421.5|13417.5|13418.4|13414.4|1325
1627020600000|2021-07-23 06:10:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|566
1627020900000|2021-07-23 06:15:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|189
1627021200000|2021-07-23 06:20:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|511
1627021500000|2021-07-23 06:25:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|1242
1627021800000|2021-07-23 06:30:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|2896
1627022100000|2021-07-23 06:35:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|1685
1627022400000|2021-07-23 06:40:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|707
1627022700000|2021-07-23 06:45:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|3184
1627023000000|2021-07-23 06:50:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|1114
1627023300000|2021-07-23 06:55:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|472
1627023600000|2021-07-23 07:00:00|13420|13416|13416.8|13412.8|13420|13416|13416.8|13412.8|2884
1627023900000|2021-07-23 07:05:00|13415.3|13411.3|13412.2|13408.2|13415.3|13411.3|13412.2|13408.2|2655
1627024200000|2021-07-23 07:10:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|2376
1627024500000|2021-07-23 07:15:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13413.7|13409.7|2738
1627024800000|2021-07-23 07:20:00|13415.3|13411.3|13413.7|13409.7|13416.8|13412.8|13412.2|13408.2|1291
1627025100000|2021-07-23 07:25:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1497
1627025400000|2021-07-23 07:30:00|13412.2|13408.2|13415.3|13411.3|13415.3|13411.3|13410.6|13406.6|2864
1627025700000|2021-07-23 07:35:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2040
1627026000000|2021-07-23 07:40:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|467
1627026300000|2021-07-23 07:45:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|851
1627026600000|2021-07-23 07:50:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|1627
1627026900000|2021-07-23 07:55:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13420|13416|1671
1627027200000|2021-07-23 08:00:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|976
1627027500000|2021-07-23 08:05:00|13418.4|13414.4|13416.8|13412.8|13420|13416|13416.8|13412.8|770
1627027800000|2021-07-23 08:10:00|13418.4|13414.4|13420|13416|13420|13416|13416.8|13412.8|852
1627028100000|2021-07-23 08:15:00|||||||||78
1627028400000|2021-07-23 08:20:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|1273
1627028700000|2021-07-23 08:25:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|945
1627029000000|2021-07-23 08:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|903
1627029300000|2021-07-23 08:35:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|968
1627029600000|2021-07-23 08:40:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1487
1627029900000|2021-07-23 08:45:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1044
1627030200000|2021-07-23 08:50:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|647
1627030500000|2021-07-23 08:55:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|236
1627030800000|2021-07-23 09:00:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1162
1627031100000|2021-07-23 09:05:00|13413.7|13409.7|13412.2|13408.2|13415.3|13411.3|13412.2|13408.2|474
1627031400000|2021-07-23 09:10:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|3414
1627031700000|2021-07-23 09:15:00|13407.5|13403.5|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|1363
1627032000000|2021-07-23 09:20:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|694
1627032300000|2021-07-23 09:25:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|520
1627032600000|2021-07-23 09:30:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|464
1627032900000|2021-07-23 09:35:00|13409|13405|13407.5|13403.5|13410.6|13406.6|13407.5|13403.5|1779
1627033200000|2021-07-23 09:40:00|13409|13405|13409|13405|13410.6|13406.6|13407.5|13403.5|2459
1627033500000|2021-07-23 09:45:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|857
1627033800000|2021-07-23 09:50:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|1927
1627034100000|2021-07-23 09:55:00|13404.3|13400.3|13407.5|13403.5|13407.5|13403.5|13404.3|13400.3|1237
1627034400000|2021-07-23 10:00:00|13405.9|13401.9|13407.5|13403.5|13409|13405|13405.9|13401.9|1192
1627034700000|2021-07-23 10:05:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|620
1627035000000|2021-07-23 10:10:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|3037
1627035300000|2021-07-23 10:15:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|1049
1627035600000|2021-07-23 10:20:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|1047
1627035900000|2021-07-23 10:25:00|||||||||66
1627036200000|2021-07-23 10:30:00|13409|13405|13409|13405|13410.6|13406.6|13407.5|13403.5|1573
1627036500000|2021-07-23 10:35:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|1009
1627036800000|2021-07-23 10:40:00|13412.2|13408.2|13409|13405|13412.2|13408.2|13409|13405|1011
1627037100000|2021-07-23 10:45:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|1199
1627037400000|2021-07-23 10:50:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|309
1627037700000|2021-07-23 10:55:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|654
1627038000000|2021-07-23 11:00:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|1571
1627038300000|2021-07-23 11:05:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|886
1627038600000|2021-07-23 11:10:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1646
1627038900000|2021-07-23 11:15:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|842
1627039200000|2021-07-23 11:20:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|734
1627039500000|2021-07-23 11:25:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|309
1627039800000|2021-07-23 11:30:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|527
1627040100000|2021-07-23 11:35:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|2786
1627040400000|2021-07-23 11:40:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|1027
1627040700000|2021-07-23 11:45:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|836
1627041000000|2021-07-23 11:50:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|347
1627041300000|2021-07-23 11:55:00|13407.5|13403.5|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|2913
1627041600000|2021-07-23 12:00:00|13405.9|13401.9|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|2784
1627041900000|2021-07-23 12:05:00|13401.2|13397.2|13404.3|13400.3|13405.9|13401.9|13399.7|13395.7|6578
1627042200000|2021-07-23 12:10:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|4037
1627042500000|2021-07-23 12:15:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|3226
1627042800000|2021-07-23 12:20:00|13404.3|13400.3|13405.9|13401.9|13407.5|13403.5|13402.8|13398.8|4418
1627043100000|2021-07-23 12:25:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13405.9|13401.9|1500
1627043400000|2021-07-23 12:30:00|13409|13405|13409|13405|13410.6|13406.6|13405.9|13401.9|1317
1627043700000|2021-07-23 12:35:00|13407.5|13403.5|13410.6|13406.6|13410.6|13406.6|13407.5|13403.5|2073
1627044000000|2021-07-23 12:40:00|13412.2|13408.2|13407.5|13403.5|13412.2|13408.2|13407.5|13403.5|3835
1627044300000|2021-07-23 12:45:00|13409|13405|13405.9|13401.9|13409|13405|13405.9|13401.9|2333
1627044600000|2021-07-23 12:50:00|13407.5|13403.5|13404.3|13400.3|13407.5|13403.5|13402.8|13398.8|1685
1627044900000|2021-07-23 12:55:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|2272
1627045200000|2021-07-23 13:00:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13402.8|13398.8|2098
1627045500000|2021-07-23 13:05:00|13407.5|13403.5|13409|13405|13409|13405|13404.3|13400.3|3566
1627045800000|2021-07-23 13:10:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|4027
1627046100000|2021-07-23 13:15:00|13402.8|13398.8|13398.1|13394.1|13402.8|13398.8|13398.1|13394.1|2984
1627046400000|2021-07-23 13:20:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|3188
1627046700000|2021-07-23 13:25:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|2476
1627047000000|2021-07-23 13:30:00|13398.1|13394.1|13401.2|13397.2|13404.3|13400.3|13396.5|13392.5|6220
1627047300000|2021-07-23 13:35:00|13399.7|13395.7|13401.2|13397.2|13402.8|13398.8|13399.7|13395.7|3320
1627047600000|2021-07-23 13:40:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|2849
1627047900000|2021-07-23 13:45:00|13404.3|13400.3|13410.6|13406.6|13410.6|13406.6|13404.3|13400.3|8521
1627048200000|2021-07-23 13:50:00|13412.2|13408.2|13415.3|13411.3|13416.8|13412.8|13409|13405|8940
1627048500000|2021-07-23 13:55:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|6443
1627048800000|2021-07-23 14:00:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|11842
1627049100000|2021-07-23 14:05:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|2775
1627049400000|2021-07-23 14:10:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|4839
1627049700000|2021-07-23 14:15:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|3320
1627050000000|2021-07-23 14:20:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|1492
1627050300000|2021-07-23 14:25:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13416.8|13412.8|4995
1627050600000|2021-07-23 14:30:00|13416.8|13412.8|13415.3|13411.3|13420|13416|13415.3|13411.3|10728
1627050900000|2021-07-23 14:35:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|5627
1627051200000|2021-07-23 14:40:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13405.9|13401.9|2063
1627051500000|2021-07-23 14:45:00|13409|13405|13409|13405|13412.2|13408.2|13409|13405|4457
1627051800000|2021-07-23 14:50:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13405.9|13401.9|4001
1627052100000|2021-07-23 14:55:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|327
1627052400000|2021-07-23 15:00:00|13412.2|13408.2|13409|13405|13412.2|13408.2|13409|13405|1662
1627052700000|2021-07-23 15:05:00|13410.6|13406.6|13405.9|13401.9|13410.6|13406.6|13405.9|13401.9|1396
1627053000000|2021-07-23 15:10:00|13407.5|13403.5|13409|13405|13409|13405|13405.9|13401.9|4175
1627053300000|2021-07-23 15:15:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13409|13405|1773
1627053600000|2021-07-23 15:20:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|2265
1627053900000|2021-07-23 15:25:00|13415.3|13411.3|13410.6|13406.6|13415.3|13411.3|13410.6|13406.6|4215
1627054200000|2021-07-23 15:30:00|13409|13405|13413.7|13409.7|13413.7|13409.7|13409|13405|1474
1627054500000|2021-07-23 15:35:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1087
1627054800000|2021-07-23 15:40:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|2548
1627055100000|2021-07-23 15:45:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|4751
1627055400000|2021-07-23 15:50:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13413.7|13409.7|2204
1627055700000|2021-07-23 15:55:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|1322
1627056000000|2021-07-23 16:00:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|950
1627056300000|2021-07-23 16:05:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|477
1627056600000|2021-07-23 16:10:00|||||||||493
1627056900000|2021-07-23 16:15:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13416.8|13412.8|1239
1627057200000|2021-07-23 16:20:00|13420|13416|13420|13416|13420|13416|13420|13416|621
1627057500000|2021-07-23 16:25:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|2029
1627057800000|2021-07-23 16:30:00|||||||||457
1627058100000|2021-07-23 16:35:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|1426
1627058400000|2021-07-23 16:40:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|174
1627058700000|2021-07-23 16:45:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1251
1627059000000|2021-07-23 16:50:00|||||||||1098
1627059300000|2021-07-23 16:55:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1257
1627059600000|2021-07-23 17:00:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1184
1627059900000|2021-07-23 17:05:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|2949
1627060200000|2021-07-23 17:10:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|459
1627060500000|2021-07-23 17:15:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|611
1627060800000|2021-07-23 17:20:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|296
1627061100000|2021-07-23 17:25:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|614
1627061400000|2021-07-23 17:30:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|827
1627061700000|2021-07-23 17:35:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1065
1627062000000|2021-07-23 17:40:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|327
1627062300000|2021-07-23 17:45:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1968
1627062600000|2021-07-23 17:50:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|339
1627062900000|2021-07-23 17:55:00|||||||||422
1627063200000|2021-07-23 18:00:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|1320
1627063500000|2021-07-23 18:05:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1633
1627063800000|2021-07-23 18:10:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|110
1627064100000|2021-07-23 18:15:00|||||||||142
1627064400000|2021-07-23 18:20:00|||||||||126
1627064700000|2021-07-23 18:25:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|262
1627065000000|2021-07-23 18:30:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1590
1627065300000|2021-07-23 18:35:00|||||||||549
1627065600000|2021-07-23 18:40:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|203
1627065900000|2021-07-23 18:45:00|||||||||186
1627066200000|2021-07-23 18:50:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|1306
1627066500000|2021-07-23 18:55:00|13413.7|13409.7|13416.8|13412.8|13416.8|13412.8|13412.2|13408.2|8128
1627066800000|2021-07-23 19:00:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|7535
1627067100000|2021-07-23 19:05:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|2329
1627067400000|2021-07-23 19:10:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|746
1627067700000|2021-07-23 19:15:00|||||||||668
1627068000000|2021-07-23 19:20:00|||||||||373
1627068300000|2021-07-23 19:25:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|207
1627068600000|2021-07-23 19:30:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|3400
1627068900000|2021-07-23 19:35:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|289
1627069200000|2021-07-23 19:40:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|732
1627069500000|2021-07-23 19:45:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1402
1627069800000|2021-07-23 19:50:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|751
1627070100000|2021-07-23 19:55:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|1705
1627070400000|2021-07-23 20:00:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|2492
1627070700000|2021-07-23 20:05:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|166
1627071000000|2021-07-23 20:10:00|13420|13416|13420|13416|13420|13416|13420|13416|424
1627071300000|2021-07-23 20:15:00|||||||||538
1627071600000|2021-07-23 20:20:00|||||||||897
1627071900000|2021-07-23 20:25:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13420|13416|2424
1627072200000|2021-07-23 20:30:00|||||||||257
1627072500000|2021-07-23 20:35:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1687
1627072800000|2021-07-23 20:40:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1258
1627073100000|2021-07-23 20:45:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|1236
1627073400000|2021-07-23 20:50:00|||||||||2060
1627073700000|2021-07-23 20:55:00|13420.8|13416.8|13420|13416|13421.5|13417.5|13420|13416|2063
1627250400000|2021-07-25 22:00:00|13420|13416|13416.8|13412.8|13420|13416|13416.8|13412.8|212
1627250700000|2021-07-25 22:05:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|439
1627251000000|2021-07-25 22:10:00|||||||||118
1627251300000|2021-07-25 22:15:00|||||||||59
1627251600000|2021-07-25 22:20:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|241
1627251900000|2021-07-25 22:25:00|||||||||111
1627252200000|2021-07-25 22:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|335
1627252500000|2021-07-25 22:35:00|||||||||290
1627252800000|2021-07-25 22:40:00|||||||||7
1627253100000|2021-07-25 22:45:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|39
1627253400000|2021-07-25 22:50:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|64
1627253700000|2021-07-25 22:55:00|||||||||254
1627254000000|2021-07-25 23:00:00|||||||||17
1627254300000|2021-07-25 23:05:00|||||||||76
1627254600000|2021-07-25 23:10:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|138
1627254900000|2021-07-25 23:15:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|299
1627255200000|2021-07-25 23:20:00|||||||||9
1627255500000|2021-07-25 23:25:00|||||||||46
1627255800000|2021-07-25 23:30:00|||||||||18
1627256100000|2021-07-25 23:35:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|407
1627256400000|2021-07-25 23:40:00|||||||||704
1627256700000|2021-07-25 23:45:00|||||||||8
1627257000000|2021-07-25 23:50:00|||||||||17
1627257300000|2021-07-25 23:55:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|652
1627257600000|2021-07-26 00:00:00|13420|13416|13423.1|13419.1|13424.7|13420.7|13420|13416|1026
1627257900000|2021-07-26 00:05:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|153
1627258200000|2021-07-26 00:10:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|347
1627258500000|2021-07-26 00:15:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|129
1627258800000|2021-07-26 00:20:00|||||||||103
1627259100000|2021-07-26 00:25:00|||||||||243
1627259400000|2021-07-26 00:30:00|13420|13416|13420|13416|13420|13416|13420|13416|683
1627259700000|2021-07-26 00:35:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|82
1627260000000|2021-07-26 00:40:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|648
1627260300000|2021-07-26 00:45:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|814
1627260600000|2021-07-26 00:50:00|||||||||173
1627260900000|2021-07-26 00:55:00|||||||||239
1627261200000|2021-07-26 01:00:00|13423.9|13419.9|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1011
1627261500000|2021-07-26 01:05:00|||||||||186
1627261800000|2021-07-26 01:10:00|||||||||94
1627262100000|2021-07-26 01:15:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1177
1627262400000|2021-07-26 01:20:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1307
1627262700000|2021-07-26 01:25:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|837
1627263000000|2021-07-26 01:30:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|811
1627263300000|2021-07-26 01:35:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|1108
1627263600000|2021-07-26 01:40:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|417
1627263900000|2021-07-26 01:45:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|371
1627264200000|2021-07-26 01:50:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|391
1627264500000|2021-07-26 01:55:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|417
1627264800000|2021-07-26 02:00:00|||||||||87
1627265100000|2021-07-26 02:05:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1107
1627265400000|2021-07-26 02:10:00|||||||||516
1627265700000|2021-07-26 02:15:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1369
1627266000000|2021-07-26 02:20:00|||||||||343
1627266300000|2021-07-26 02:25:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|1114
1627266600000|2021-07-26 02:30:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|511
1627266900000|2021-07-26 02:35:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|288
1627267200000|2021-07-26 02:40:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|553
1627267500000|2021-07-26 02:45:00|||||||||28
1627267800000|2021-07-26 02:50:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|208
1627268100000|2021-07-26 02:55:00|13434|13430|13434|13430|13434|13430|13434|13430|373
1627268400000|2021-07-26 03:00:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|222
1627268700000|2021-07-26 03:05:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|255
1627269000000|2021-07-26 03:10:00|||||||||180
1627269300000|2021-07-26 03:15:00|||||||||28
1627269600000|2021-07-26 03:20:00|||||||||510
1627269900000|2021-07-26 03:25:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|49
1627270200000|2021-07-26 03:30:00|13434|13430|13434|13430|13434|13430|13434|13430|401
1627270500000|2021-07-26 03:35:00|||||||||40
1627270800000|2021-07-26 03:40:00|||||||||15
1627271100000|2021-07-26 03:45:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|845
1627271400000|2021-07-26 03:50:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|733
1627271700000|2021-07-26 03:55:00|13434|13430|13434|13430|13434|13430|13434|13430|114
1627272000000|2021-07-26 04:00:00|||||||||37
1627272300000|2021-07-26 04:05:00|||||||||621
1627272600000|2021-07-26 04:10:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|203
1627272900000|2021-07-26 04:15:00|||||||||162
1627273200000|2021-07-26 04:20:00|||||||||470
1627273500000|2021-07-26 04:25:00|||||||||159
1627273800000|2021-07-26 04:30:00|||||||||312
1627274100000|2021-07-26 04:35:00|||||||||53
1627274400000|2021-07-26 04:40:00|||||||||6
1627274700000|2021-07-26 04:45:00|||||||||7
1627275000000|2021-07-26 04:50:00|||||||||21
1627275300000|2021-07-26 04:55:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1140
1627275600000|2021-07-26 05:00:00|||||||||270
1627275900000|2021-07-26 05:05:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|779
1627276200000|2021-07-26 05:10:00|||||||||81
1627276500000|2021-07-26 05:15:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|671
1627276800000|2021-07-26 05:20:00|||||||||370
1627277100000|2021-07-26 05:25:00|||||||||227
1627277400000|2021-07-26 05:30:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1727
1627277700000|2021-07-26 05:35:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|2262
1627278000000|2021-07-26 05:40:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|597
1627278300000|2021-07-26 05:45:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|318
1627278600000|2021-07-26 05:50:00|||||||||104
1627278900000|2021-07-26 05:55:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1284
1627279200000|2021-07-26 06:00:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13434|13430|1180
1627279500000|2021-07-26 06:05:00|13435.6|13431.6|13438.7|13434.7|13440.3|13436.3|13434|13430|1864
1627279800000|2021-07-26 06:10:00|13440.3|13436.3|13440.3|13436.3|13445|13441|13440.3|13436.3|3388
1627280100000|2021-07-26 06:15:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|619
1627280400000|2021-07-26 06:20:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|702
1627280700000|2021-07-26 06:25:00|13440.3|13436.3|13441.8|13437.8|13443.4|13439.4|13438.7|13434.7|1235
1627281000000|2021-07-26 06:30:00|13440.3|13436.3|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|2487
1627281300000|2021-07-26 06:35:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|1062
1627281600000|2021-07-26 06:40:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|1405
1627281900000|2021-07-26 06:45:00|13445|13441|13449.7|13445.7|13452.8|13448.8|13445|13441|4827
1627282200000|2021-07-26 06:50:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|1454
1627282500000|2021-07-26 06:55:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13449.7|13445.7|2599
1627282800000|2021-07-26 07:00:00|13451.2|13447.2|13446.5|13442.5|13451.2|13447.2|13446.5|13442.5|3178
1627283100000|2021-07-26 07:05:00|13448.1|13444.1|13445|13441|13448.1|13444.1|13445|13441|1736
1627283400000|2021-07-26 07:10:00|13446.5|13442.5|13449.7|13445.7|13449.7|13445.7|13445|13441|3570
1627283700000|2021-07-26 07:15:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1697
1627284000000|2021-07-26 07:20:00|13449.7|13445.7|13454.3|13450.3|13454.3|13450.3|13448.1|13444.1|1589
1627284300000|2021-07-26 07:25:00|13452.8|13448.8|13452.8|13448.8|13455.9|13451.9|13449.7|13445.7|4681
1627284600000|2021-07-26 07:30:00|13454.3|13450.3|13451.2|13447.2|13457.5|13453.5|13449.7|13445.7|3551
1627284900000|2021-07-26 07:35:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|5482
1627285200000|2021-07-26 07:40:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|2458
1627285500000|2021-07-26 07:45:00|13454.3|13450.3|13449.7|13445.7|13454.3|13450.3|13449.7|13445.7|2766
1627285800000|2021-07-26 07:50:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|2810
1627286100000|2021-07-26 07:55:00|13446.5|13442.5|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|1363
1627286400000|2021-07-26 08:00:00|13451.2|13447.2|13454.3|13450.3|13455.9|13451.9|13451.2|13447.2|2799
1627286700000|2021-07-26 08:05:00|13455.9|13451.9|13454.3|13450.3|13457.5|13453.5|13454.3|13450.3|3334
1627287000000|2021-07-26 08:10:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|1931
1627287300000|2021-07-26 08:15:00|13454.3|13450.3|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|1699
1627287600000|2021-07-26 08:20:00|13455.9|13451.9|13459|13455|13460.6|13456.6|13455.9|13451.9|2356
1627287900000|2021-07-26 08:25:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|3296
1627288200000|2021-07-26 08:30:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|1527
1627288500000|2021-07-26 08:35:00|13454.3|13450.3|13451.2|13447.2|13455.9|13451.9|13449.7|13445.7|1838
1627288800000|2021-07-26 08:40:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|2121
1627289100000|2021-07-26 08:45:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|1291
1627289400000|2021-07-26 08:50:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|1276
1627289700000|2021-07-26 08:55:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|800
1627290000000|2021-07-26 09:00:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|2142
1627290300000|2021-07-26 09:05:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|2155
1627290600000|2021-07-26 09:10:00|13445|13441|13445|13441|13445|13441|13445|13441|509
1627290900000|2021-07-26 09:15:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|902
1627291200000|2021-07-26 09:20:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|322
1627291500000|2021-07-26 09:25:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|1521
1627291800000|2021-07-26 09:30:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|1583
1627292100000|2021-07-26 09:35:00|13441.8|13437.8|13445|13441|13445|13441|13441.8|13437.8|1343
1627292400000|2021-07-26 09:40:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1843
1627292700000|2021-07-26 09:45:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|622
1627293000000|2021-07-26 09:50:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|797
1627293300000|2021-07-26 09:55:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|978
1627293600000|2021-07-26 10:00:00|13443.4|13439.4|13440.3|13436.3|13445|13441|13440.3|13436.3|1041
1627293900000|2021-07-26 10:05:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|2069
1627294200000|2021-07-26 10:10:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1222
1627294500000|2021-07-26 10:15:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|1689
1627294800000|2021-07-26 10:20:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|623
1627295100000|2021-07-26 10:25:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|752
1627295400000|2021-07-26 10:30:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|261
1627295700000|2021-07-26 10:35:00|13443.4|13439.4|13445|13441|13446.5|13442.5|13443.4|13439.4|4389
1627296000000|2021-07-26 10:40:00|13443.4|13439.4|13445|13441|13446.5|13442.5|13443.4|13439.4|1757
1627296300000|2021-07-26 10:45:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|451
1627296600000|2021-07-26 10:50:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|682
1627296900000|2021-07-26 10:55:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|901
1627297200000|2021-07-26 11:00:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|2243
1627297500000|2021-07-26 11:05:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|76
1627297800000|2021-07-26 11:10:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1824
1627298100000|2021-07-26 11:15:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1912
1627298400000|2021-07-26 11:20:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|644
1627298700000|2021-07-26 11:25:00|13452.8|13448.8|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|948
1627299000000|2021-07-26 11:30:00|13448.1|13444.1|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|2113
1627299300000|2021-07-26 11:35:00|13445|13441|13441.8|13437.8|13446.5|13442.5|13441.8|13437.8|1576
1627299600000|2021-07-26 11:40:00|13440.3|13436.3|13443.4|13439.4|13443.4|13439.4|13440.3|13436.3|1871
1627299900000|2021-07-26 11:45:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|1893
1627300200000|2021-07-26 11:50:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|826
1627300500000|2021-07-26 11:55:00|13445.8|13441.8|13443.4|13439.4|13445.8|13441.8|13443.4|13439.4|443
1627300800000|2021-07-26 12:00:00|13445|13441|13440.3|13436.3|13445|13441|13440.3|13436.3|2665
1627301100000|2021-07-26 12:05:00|13441.8|13437.8|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|2280
1627301400000|2021-07-26 12:10:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13440.3|13436.3|1335
1627301700000|2021-07-26 12:15:00|13445|13441|13438.7|13434.7|13445|13441|13435.6|13431.6|3901
1627302000000|2021-07-26 12:20:00|13440.3|13436.3|13441.8|13437.8|13443.4|13439.4|13438.7|13434.7|3456
1627302300000|2021-07-26 12:25:00|13440.3|13436.3|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|4095
1627302600000|2021-07-26 12:30:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|3208
1627302900000|2021-07-26 12:35:00|13441.8|13437.8|13432.5|13428.5|13441.8|13437.8|13430.9|13426.9|5371
1627303200000|2021-07-26 12:40:00|13430.9|13426.9|13434|13430|13434|13430|13429.3|13425.3|2897
1627303500000|2021-07-26 12:45:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13434|13430|5305
1627303800000|2021-07-26 12:50:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1062
1627304100000|2021-07-26 12:55:00|13435.6|13431.6|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|4068
1627304400000|2021-07-26 13:00:00|13434|13430|13427.8|13423.8|13434|13430|13427.8|13423.8|5632
1627304700000|2021-07-26 13:05:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|5561
1627305000000|2021-07-26 13:10:00|13426.2|13422.2|13429.3|13425.3|13432.5|13428.5|13426.2|13422.2|1522
1627305300000|2021-07-26 13:15:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|3449
1627305600000|2021-07-26 13:20:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|3719
1627305900000|2021-07-26 13:25:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|2249
1627306200000|2021-07-26 13:30:00|13430.9|13426.9|13421.5|13417.5|13430.9|13426.9|13420|13416|7488
1627306500000|2021-07-26 13:35:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|3808
1627306800000|2021-07-26 13:40:00|13420|13416|13423.1|13419.1|13424.7|13420.7|13416.8|13412.8|6156
1627307100000|2021-07-26 13:45:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|2250
1627307400000|2021-07-26 13:50:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13418.4|13414.4|3824
1627307700000|2021-07-26 13:55:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|3472
1627308000000|2021-07-26 14:00:00|13424.7|13420.7|13418.4|13414.4|13424.7|13420.7|13418.4|13414.4|4419
1627308300000|2021-07-26 14:05:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|3284
1627308600000|2021-07-26 14:10:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13413.7|13409.7|7959
1627308900000|2021-07-26 14:15:00|13418.4|13414.4|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|5640
1627309200000|2021-07-26 14:20:00|13416.8|13412.8|13420|13416|13420|13416|13416.8|13412.8|2190
1627309500000|2021-07-26 14:25:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|781
1627309800000|2021-07-26 14:30:00|13423.1|13419.1|13427.8|13423.8|13427.8|13423.8|13423.1|13419.1|3679
1627310100000|2021-07-26 14:35:00|13426.2|13422.2|13429.3|13425.3|13429.3|13425.3|13426.2|13422.2|7397
1627310400000|2021-07-26 14:40:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13424.7|13420.7|4208
1627310700000|2021-07-26 14:45:00|13430.9|13426.9|13427.8|13423.8|13432.5|13428.5|13426.2|13422.2|6088
1627311000000|2021-07-26 14:50:00|13426.2|13422.2|13420|13416|13426.2|13422.2|13420|13416|3995
1627311300000|2021-07-26 14:55:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13420|13416|2892
1627311600000|2021-07-26 15:00:00|13424.7|13420.7|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|3391
1627311900000|2021-07-26 15:05:00|13426.2|13422.2|13420|13416|13426.2|13422.2|13420|13416|3593
1627312200000|2021-07-26 15:10:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|3606
1627312500000|2021-07-26 15:15:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|2197
1627312800000|2021-07-26 15:20:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|1874
1627313100000|2021-07-26 15:25:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|4018
1627313400000|2021-07-26 15:30:00|13416.8|13412.8|13423.1|13419.1|13423.1|13419.1|13416.8|13412.8|1305
1627313700000|2021-07-26 15:35:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|1812
1627314000000|2021-07-26 15:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13420|13416|1341
1627314300000|2021-07-26 15:45:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13420|13416|2525
1627314600000|2021-07-26 15:50:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2190
1627314900000|2021-07-26 15:55:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1429
1627315200000|2021-07-26 16:00:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|995
1627315500000|2021-07-26 16:05:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|1472
1627315800000|2021-07-26 16:10:00|13423.1|13419.1|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|855
1627316100000|2021-07-26 16:15:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1178
1627316400000|2021-07-26 16:20:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|1118
1627316700000|2021-07-26 16:25:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1082
1627317000000|2021-07-26 16:30:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|1686
1627317300000|2021-07-26 16:35:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|862
1627317600000|2021-07-26 16:40:00|||||||||1125
1627317900000|2021-07-26 16:45:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13420|13416|667
1627318200000|2021-07-26 16:50:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|706
1627318500000|2021-07-26 16:55:00|13420|13416|13420|13416|13420|13416|13420|13416|578
1627318800000|2021-07-26 17:00:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13420|13416|3809
1627319100000|2021-07-26 17:05:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2499
1627319400000|2021-07-26 17:10:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2947
1627319700000|2021-07-26 17:15:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|1662
1627320000000|2021-07-26 17:20:00|||||||||169
1627320300000|2021-07-26 17:25:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|1247
1627320600000|2021-07-26 17:30:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|857
1627320900000|2021-07-26 17:35:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1347
1627321200000|2021-07-26 17:40:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|646
1627321500000|2021-07-26 17:45:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|443
1627321800000|2021-07-26 17:50:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|918
1627322100000|2021-07-26 17:55:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|2232
1627322400000|2021-07-26 18:00:00|||||||||973
1627322700000|2021-07-26 18:05:00|||||||||672
1627323000000|2021-07-26 18:10:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|287
1627323300000|2021-07-26 18:15:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|451
1627323600000|2021-07-26 18:20:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|597
1627323900000|2021-07-26 18:25:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|2264
1627324200000|2021-07-26 18:30:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1116
1627324500000|2021-07-26 18:35:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|1954
1627324800000|2021-07-26 18:40:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|1709
1627325100000|2021-07-26 18:45:00|13420|13416|13420|13416|13420|13416|13420|13416|664
1627325400000|2021-07-26 18:50:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|1797
1627325700000|2021-07-26 18:55:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1866
1627326000000|2021-07-26 19:00:00|||||||||1712
1627326300000|2021-07-26 19:05:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|1226
1627326600000|2021-07-26 19:10:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1510
1627326900000|2021-07-26 19:15:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|844
1627327200000|2021-07-26 19:20:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1053
1627327500000|2021-07-26 19:25:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1227
1627327800000|2021-07-26 19:30:00|13418.4|13414.4|13413.7|13409.7|13418.4|13414.4|13413.7|13409.7|2731
1627328100000|2021-07-26 19:35:00|13415.3|13411.3|13412.2|13408.2|13415.3|13411.3|13412.2|13408.2|1293
1627328400000|2021-07-26 19:40:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|2166
1627328700000|2021-07-26 19:45:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1887
1627329000000|2021-07-26 19:50:00|13409|13405|13412.2|13408.2|13413.7|13409.7|13409|13405|4074
1627329300000|2021-07-26 19:55:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|4892
1627329600000|2021-07-26 20:00:00|13410.6|13406.6|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|2354
1627329900000|2021-07-26 20:05:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|799
1627330200000|2021-07-26 20:10:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|526
1627330500000|2021-07-26 20:15:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|652
1627330800000|2021-07-26 20:20:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|3777
1627331100000|2021-07-26 20:25:00|||||||||1166
1627331400000|2021-07-26 20:30:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|768
1627331700000|2021-07-26 20:35:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|1973
1627332000000|2021-07-26 20:40:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|1522
1627332300000|2021-07-26 20:45:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|2061
1627332600000|2021-07-26 20:50:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1422
1627332900000|2021-07-26 20:55:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|1462
1627336800000|2021-07-26 22:00:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|185
1627337100000|2021-07-26 22:05:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|365
1627337400000|2021-07-26 22:10:00|||||||||3
1627337700000|2021-07-26 22:15:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|541
1627338000000|2021-07-26 22:20:00|||||||||9
1627338300000|2021-07-26 22:25:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|66
1627338600000|2021-07-26 22:30:00|||||||||169
1627338900000|2021-07-26 22:35:00|||||||||51
1627339200000|2021-07-26 22:40:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|241
1627339500000|2021-07-26 22:45:00|||||||||261
1627339800000|2021-07-26 22:50:00|||||||||495
1627340100000|2021-07-26 22:55:00|||||||||167
1627340400000|2021-07-26 23:00:00|||||||||90
1627340700000|2021-07-26 23:05:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|1239
1627341000000|2021-07-26 23:10:00|||||||||206
1627341300000|2021-07-26 23:15:00|||||||||99
1627341600000|2021-07-26 23:20:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|565
1627341900000|2021-07-26 23:25:00|||||||||65
1627342200000|2021-07-26 23:30:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|423
1627342500000|2021-07-26 23:35:00|||||||||73
1627342800000|2021-07-26 23:40:00|||||||||187
1627343100000|2021-07-26 23:45:00|||||||||120
1627343400000|2021-07-26 23:50:00|||||||||214
1627343700000|2021-07-26 23:55:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|309
1627344000000|2021-07-27 00:00:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1301
1627344300000|2021-07-27 00:05:00|||||||||234
1627344600000|2021-07-27 00:10:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|939
1627344900000|2021-07-27 00:15:00|||||||||181
1627345200000|2021-07-27 00:20:00|||||||||335
1627345500000|2021-07-27 00:25:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|460
1627345800000|2021-07-27 00:30:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|541
1627346100000|2021-07-27 00:35:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|396
1627346400000|2021-07-27 00:40:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|333
1627346700000|2021-07-27 00:45:00|13420|13416|13420|13416|13420|13416|13420|13416|668
1627347000000|2021-07-27 00:50:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|538
1627347300000|2021-07-27 00:55:00|13420|13416|13420|13416|13420|13416|13420|13416|1455
1627347600000|2021-07-27 01:00:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|219
1627347900000|2021-07-27 01:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|483
1627348200000|2021-07-27 01:10:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|555
1627348500000|2021-07-27 01:15:00|||||||||186
1627348800000|2021-07-27 01:20:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|223
1627349100000|2021-07-27 01:25:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|351
1627349400000|2021-07-27 01:30:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1074
1627349700000|2021-07-27 01:35:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|281
1627350000000|2021-07-27 01:40:00|||||||||11
1627350300000|2021-07-27 01:45:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|77
1627350600000|2021-07-27 01:50:00|||||||||155
1627350900000|2021-07-27 01:55:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1369
1627351200000|2021-07-27 02:00:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|673
1627351500000|2021-07-27 02:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|427
1627351800000|2021-07-27 02:10:00|||||||||178
1627352100000|2021-07-27 02:15:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|182
1627352400000|2021-07-27 02:20:00|||||||||280
1627352700000|2021-07-27 02:25:00|13420|13416|13420|13416|13420|13416|13420|13416|591
1627353000000|2021-07-27 02:30:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|625
1627353300000|2021-07-27 02:35:00|||||||||343
1627353600000|2021-07-27 02:40:00|||||||||7
1627353900000|2021-07-27 02:45:00|||||||||12
1627354200000|2021-07-27 02:50:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|670
1627354500000|2021-07-27 02:55:00|||||||||63
1627354800000|2021-07-27 03:00:00|||||||||325
1627355100000|2021-07-27 03:05:00|||||||||21
1627355400000|2021-07-27 03:10:00|||||||||12
1627355700000|2021-07-27 03:15:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|441
1627356000000|2021-07-27 03:20:00|||||||||77
1627356300000|2021-07-27 03:25:00|||||||||512
1627356600000|2021-07-27 03:30:00|||||||||12
1627356900000|2021-07-27 03:35:00|||||||||7
1627357200000|2021-07-27 03:40:00|||||||||19
1627357500000|2021-07-27 03:45:00|||||||||252
1627357800000|2021-07-27 03:50:00|||||||||32
1627358100000|2021-07-27 03:55:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|497
1627358400000|2021-07-27 04:00:00|||||||||52
1627358700000|2021-07-27 04:05:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|862
1627359000000|2021-07-27 04:10:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|547
1627359300000|2021-07-27 04:15:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|51
1627359600000|2021-07-27 04:20:00|||||||||23
1627359900000|2021-07-27 04:25:00|||||||||38
1627360200000|2021-07-27 04:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|786
1627360500000|2021-07-27 04:35:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|410
1627360800000|2021-07-27 04:40:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|500
1627361100000|2021-07-27 04:45:00|||||||||28
1627361400000|2021-07-27 04:50:00|||||||||2
1627361700000|2021-07-27 04:55:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|495
1627362000000|2021-07-27 05:00:00|||||||||77
1627362300000|2021-07-27 05:05:00|||||||||206
1627362600000|2021-07-27 05:10:00|13420|13416|13420|13416|13420|13416|13420|13416|343
1627363200000|2021-07-27 05:20:00|||||||||199
1627363500000|2021-07-27 05:25:00|||||||||12
1627363800000|2021-07-27 05:30:00|||||||||78
1627364100000|2021-07-27 05:35:00|||||||||2
1627364400000|2021-07-27 05:40:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|859
1627364700000|2021-07-27 05:45:00|13420|13416|13420|13416|13420|13416|13420|13416|570
1627365000000|2021-07-27 05:50:00|||||||||9
1627365300000|2021-07-27 05:55:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|606
1627365600000|2021-07-27 06:00:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|1067
1627365900000|2021-07-27 06:05:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|631
1627366200000|2021-07-27 06:10:00|13421.5|13417.5|13415.3|13411.3|13421.5|13417.5|13413.7|13409.7|3802
1627366500000|2021-07-27 06:15:00|13416.8|13412.8|13421.5|13417.5|13421.5|13417.5|13416.8|13412.8|922
1627366800000|2021-07-27 06:20:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|416
1627367100000|2021-07-27 06:25:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1927
1627367400000|2021-07-27 06:30:00|13418.4|13414.4|13420|13416|13420|13416|13416.8|13412.8|2331
1627367700000|2021-07-27 06:35:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|617
1627368000000|2021-07-27 06:40:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|264
1627368300000|2021-07-27 06:45:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|1336
1627368600000|2021-07-27 06:50:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|1141
1627368900000|2021-07-27 06:55:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|871
1627369200000|2021-07-27 07:00:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13423.1|13419.1|3988
1627369500000|2021-07-27 07:05:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13426.2|13422.2|3530
1627369800000|2021-07-27 07:10:00|13430.9|13426.9|13434|13430|13434|13430|13430.9|13426.9|2946
1627370100000|2021-07-27 07:15:00|13435.6|13431.6|13438.7|13434.7|13441.8|13437.8|13432.5|13428.5|7754
1627370400000|2021-07-27 07:20:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|5620
1627370700000|2021-07-27 07:25:00|13441.8|13437.8|13448.1|13444.1|13451.2|13447.2|13441.8|13437.8|8729
1627371000000|2021-07-27 07:30:00|13446.5|13442.5|13441.8|13437.8|13448.1|13444.1|13441.8|13437.8|6364
1627371300000|2021-07-27 07:35:00|13443.4|13439.4|13441.8|13437.8|13445|13441|13441.8|13437.8|4472
1627371600000|2021-07-27 07:40:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|4447
1627371900000|2021-07-27 07:45:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13443.4|13439.4|4689
1627372200000|2021-07-27 07:50:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|3609
1627372500000|2021-07-27 07:55:00|13443.4|13439.4|13438.7|13434.7|13443.4|13439.4|13438.7|13434.7|3898
1627372800000|2021-07-27 08:00:00|13440.3|13436.3|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|3895
1627373100000|2021-07-27 08:05:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13432.5|13428.5|3792
1627373400000|2021-07-27 08:10:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1445
1627373700000|2021-07-27 08:15:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13437.2|13433.2|3757
1627374000000|2021-07-27 08:20:00|13441.8|13437.8|13438.7|13434.7|13441.8|13437.8|13437.2|13433.2|5957
1627374300000|2021-07-27 08:25:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1687
1627374600000|2021-07-27 08:30:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|2269
1627374900000|2021-07-27 08:35:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1284
1627375200000|2021-07-27 08:40:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1486
1627375500000|2021-07-27 08:45:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|455
1627375800000|2021-07-27 08:50:00|13435.6|13431.6|13440.3|13436.3|13441.8|13437.8|13435.6|13431.6|3758
1627376100000|2021-07-27 08:55:00|13438.7|13434.7|13441.8|13437.8|13441.8|13437.8|13438.7|13434.7|1491
1627376400000|2021-07-27 09:00:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1892
1627376700000|2021-07-27 09:05:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1727
1627377000000|2021-07-27 09:10:00|13438.7|13434.7|13443.4|13439.4|13443.4|13439.4|13438.7|13434.7|563
1627377300000|2021-07-27 09:15:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2065
1627377600000|2021-07-27 09:20:00|13440.3|13436.3|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|6942
1627377900000|2021-07-27 09:25:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|901
1627378200000|2021-07-27 09:30:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|1848
1627378500000|2021-07-27 09:35:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13432.5|13428.5|1150
1627378800000|2021-07-27 09:40:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13434|13430|1971
1627379100000|2021-07-27 09:45:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|2983
1627379400000|2021-07-27 09:50:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|60
1627379700000|2021-07-27 09:55:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2442
1627380000000|2021-07-27 10:00:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|707
1627380300000|2021-07-27 10:05:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|886
1627380600000|2021-07-27 10:10:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|1392
1627380900000|2021-07-27 10:15:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|570
1627381200000|2021-07-27 10:20:00|13437.2|13433.2|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|1040
1627381500000|2021-07-27 10:25:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|1349
1627381800000|2021-07-27 10:30:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|748
1627382100000|2021-07-27 10:35:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|397
1627382400000|2021-07-27 10:40:00|13441.1|13437.1|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|1600
1627382700000|2021-07-27 10:45:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1345
1627383000000|2021-07-27 10:50:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|661
1627383300000|2021-07-27 10:55:00|13437.2|13433.2|13432.5|13428.5|13437.2|13433.2|13432.5|13428.5|726
1627383600000|2021-07-27 11:00:00|13434|13430|13432.5|13428.5|13434|13430|13429.3|13425.3|2274
1627383900000|2021-07-27 11:05:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1131
1627384200000|2021-07-27 11:10:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1098
1627384500000|2021-07-27 11:15:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1012
1627384800000|2021-07-27 11:20:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|1813
1627385100000|2021-07-27 11:25:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|1370
1627385400000|2021-07-27 11:30:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|791
1627385700000|2021-07-27 11:35:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1168
1627386000000|2021-07-27 11:40:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|2623
1627386300000|2021-07-27 11:45:00|13430.9|13426.9|13432.5|13428.5|13435.6|13431.6|13430.9|13426.9|7757
1627386600000|2021-07-27 11:50:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|1663
1627386900000|2021-07-27 11:55:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|1594
1627387200000|2021-07-27 12:00:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13432.5|13428.5|3314
1627387500000|2021-07-27 12:05:00|13432.5|13428.5|13437.2|13433.2|13438.7|13434.7|13432.5|13428.5|1472
1627387800000|2021-07-27 12:10:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1318
1627388100000|2021-07-27 12:15:00|13437.2|13433.2|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|2713
1627388400000|2021-07-27 12:20:00|13440.3|13436.3|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|4150
1627388700000|2021-07-27 12:25:00|13442.6|13438.6|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1812
1627389000000|2021-07-27 12:30:00|13443.4|13439.4|13448.1|13444.1|13448.1|13444.1|13443.4|13439.4|12429
1627389300000|2021-07-27 12:35:00|13446.5|13442.5|13443.4|13439.4|13448.1|13444.1|13443.4|13439.4|4080
1627389600000|2021-07-27 12:40:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|2200
1627389900000|2021-07-27 12:45:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|4919
1627390200000|2021-07-27 12:50:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|1764
1627390500000|2021-07-27 12:55:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|4434
1627390800000|2021-07-27 13:00:00|13443.4|13439.4|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|2486
1627391100000|2021-07-27 13:05:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|2083
1627391400000|2021-07-27 13:10:00|13441.8|13437.8|13445|13441|13445|13441|13441.8|13437.8|1810
1627391700000|2021-07-27 13:15:00|13446.5|13442.5|13449.7|13445.7|13451.2|13447.2|13445|13441|8342
1627392000000|2021-07-27 13:20:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|3330
1627392300000|2021-07-27 13:25:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|6571
1627392600000|2021-07-27 13:30:00|13451.2|13447.2|13454.3|13450.3|13455.9|13451.9|13451.2|13447.2|6939
1627392900000|2021-07-27 13:35:00|13452.8|13448.8|13455.9|13451.9|13457.5|13453.5|13452.8|13448.8|12122
1627393200000|2021-07-27 13:40:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|3878
1627393500000|2021-07-27 13:45:00|13452.8|13448.8|13451.2|13447.2|13454.3|13450.3|13449.7|13445.7|4985
1627393800000|2021-07-27 13:50:00|13449.7|13445.7|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|3049
1627394100000|2021-07-27 13:55:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|2626
1627394400000|2021-07-27 14:00:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13445|13441|5808
1627394700000|2021-07-27 14:05:00|13446.5|13442.5|13445|13441|13448.1|13444.1|13445|13441|2842
1627395000000|2021-07-27 14:10:00|13443.4|13439.4|13448.1|13444.1|13449.7|13445.7|13443.4|13439.4|5708
1627395300000|2021-07-27 14:15:00|13449.7|13445.7|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|3899
1627395600000|2021-07-27 14:20:00|13446.5|13442.5|13445|13441|13448.1|13444.1|13445|13441|4818
1627395900000|2021-07-27 14:25:00|13446.5|13442.5|13438.7|13434.7|13446.5|13442.5|13438.7|13434.7|4347
1627396200000|2021-07-27 14:30:00|13440.3|13436.3|13445|13441|13445|13441|13438.7|13434.7|5933
1627396500000|2021-07-27 14:35:00|13443.4|13439.4|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|5993
1627396800000|2021-07-27 14:40:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|3692
1627397100000|2021-07-27 14:45:00|13443.4|13439.4|13446.5|13442.5|13448.1|13444.1|13441.8|13437.8|4431
1627397400000|2021-07-27 14:50:00|13445|13441|13446.5|13442.5|13448.1|13444.1|13445|13441|3680
1627397700000|2021-07-27 14:55:00|13445|13441|13445|13441|13446.5|13442.5|13441.8|13437.8|7436
1627398000000|2021-07-27 15:00:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|3542
1627398300000|2021-07-27 15:05:00|13443.4|13439.4|13445|13441|13446.5|13442.5|13443.4|13439.4|4630
1627398600000|2021-07-27 15:10:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13441.8|13437.8|2781
1627398900000|2021-07-27 15:15:00|13445|13441|13446.5|13442.5|13448.1|13444.1|13445|13441|4337
1627399200000|2021-07-27 15:20:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13445|13441|2841
1627399500000|2021-07-27 15:25:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|5212
1627399800000|2021-07-27 15:30:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|3210
1627400100000|2021-07-27 15:35:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|1775
1627400400000|2021-07-27 15:40:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1520
1627400700000|2021-07-27 15:45:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|3229
1627401000000|2021-07-27 15:50:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|1300
1627401300000|2021-07-27 15:55:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|938
1627401600000|2021-07-27 16:00:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|3102
1627401900000|2021-07-27 16:05:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|755
1627402200000|2021-07-27 16:10:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|3171
1627402500000|2021-07-27 16:15:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1571
1627402800000|2021-07-27 16:20:00|||||||||740
1627403100000|2021-07-27 16:25:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|1132
1627403400000|2021-07-27 16:30:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|2111
1627403700000|2021-07-27 16:35:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|1374
1627404000000|2021-07-27 16:40:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1688
1627404300000|2021-07-27 16:45:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|1753
1627404600000|2021-07-27 16:50:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|2930
1627404900000|2021-07-27 16:55:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|3717
1627405200000|2021-07-27 17:00:00|13448.1|13444.1|13446.5|13442.5|13451.2|13447.2|13446.5|13442.5|4922
1627405500000|2021-07-27 17:05:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|3505
1627405800000|2021-07-27 17:10:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1298
1627406100000|2021-07-27 17:15:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|3500
1627406400000|2021-07-27 17:20:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|4089
1627406700000|2021-07-27 17:25:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|2548
1627407000000|2021-07-27 17:30:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|998
1627407300000|2021-07-27 17:35:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|554
1627407600000|2021-07-27 17:40:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|1491
1627407900000|2021-07-27 17:45:00|13449.7|13445.7|13446.5|13442.5|13451.2|13447.2|13446.5|13442.5|2486
1627408200000|2021-07-27 17:50:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|841
1627408500000|2021-07-27 17:55:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|442
1627408800000|2021-07-27 18:00:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|1444
1627409100000|2021-07-27 18:05:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|387
1627409400000|2021-07-27 18:10:00|||||||||431
1627409700000|2021-07-27 18:15:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|5917
1627410000000|2021-07-27 18:20:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1485
1627410300000|2021-07-27 18:25:00|13446.5|13442.5|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|2976
1627410600000|2021-07-27 18:30:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2787
1627410900000|2021-07-27 18:35:00|||||||||225
1627411200000|2021-07-27 18:40:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|653
1627411500000|2021-07-27 18:45:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|1823
1627411800000|2021-07-27 18:50:00|||||||||1957
1627412100000|2021-07-27 18:55:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|4940
1627412400000|2021-07-27 19:00:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|2573
1627412700000|2021-07-27 19:05:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|2920
1627413000000|2021-07-27 19:10:00|||||||||571
1627413300000|2021-07-27 19:15:00|||||||||1093
1627413600000|2021-07-27 19:20:00|||||||||432
1627413900000|2021-07-27 19:25:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|1501
1627414200000|2021-07-27 19:30:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1121
1627414500000|2021-07-27 19:35:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|470
1627414800000|2021-07-27 19:40:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|3470
1627415100000|2021-07-27 19:45:00|||||||||278
1627415400000|2021-07-27 19:50:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|2141
1627415700000|2021-07-27 19:55:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|3363
1627416000000|2021-07-27 20:00:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|6552
1627416300000|2021-07-27 20:05:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|2492
1627416600000|2021-07-27 20:10:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1133
1627416900000|2021-07-27 20:15:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|1388
1627417200000|2021-07-27 20:20:00|||||||||261
1627417500000|2021-07-27 20:25:00|13445|13441|13445|13441|13445|13441|13445|13441|1330
1627417800000|2021-07-27 20:30:00|13443.4|13439.4|13440.3|13436.3|13445|13441|13440.3|13436.3|3449
1627418100000|2021-07-27 20:35:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|1920
1627418400000|2021-07-27 20:40:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|1039
1627418700000|2021-07-27 20:45:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|2491
1627419000000|2021-07-27 20:50:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|1581
1627419300000|2021-07-27 20:55:00|13443.4|13439.4|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|3642
1627423200000|2021-07-27 22:00:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|463
1627423500000|2021-07-27 22:05:00|||||||||4
1627423800000|2021-07-27 22:10:00|||||||||25
1627424100000|2021-07-27 22:15:00|||||||||103
1627424400000|2021-07-27 22:20:00|||||||||14
1627424700000|2021-07-27 22:25:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|1419
1627425000000|2021-07-27 22:30:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|274
1627425300000|2021-07-27 22:35:00|13445|13441|13445|13441|13445|13441|13445|13441|230
1627425600000|2021-07-27 22:40:00|||||||||4
1627425900000|2021-07-27 22:45:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|191
1627426200000|2021-07-27 22:50:00|||||||||7
1627426500000|2021-07-27 22:55:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|835
1627426800000|2021-07-27 23:00:00|||||||||10
1627427100000|2021-07-27 23:05:00|||||||||82
1627427400000|2021-07-27 23:10:00|||||||||27
1627427700000|2021-07-27 23:15:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|614
1627428000000|2021-07-27 23:20:00|13445|13441|13445|13441|13445|13441|13445|13441|290
1627428300000|2021-07-27 23:25:00|||||||||8
1627428600000|2021-07-27 23:30:00|||||||||128
1627428900000|2021-07-27 23:35:00|||||||||130
1627429200000|2021-07-27 23:40:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|558
1627429500000|2021-07-27 23:45:00|||||||||37
1627429800000|2021-07-27 23:50:00|||||||||25
1627430100000|2021-07-27 23:55:00|||||||||90
1627430400000|2021-07-28 00:00:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13441.8|13437.8|1175
1627430700000|2021-07-28 00:05:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|828
1627431000000|2021-07-28 00:10:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|950
1627431300000|2021-07-28 00:15:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|646
1627431600000|2021-07-28 00:20:00|||||||||128
1627431900000|2021-07-28 00:25:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1448
1627432200000|2021-07-28 00:30:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|200
1627432500000|2021-07-28 00:35:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1117
1627432800000|2021-07-28 00:40:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|914
1627433100000|2021-07-28 00:45:00|||||||||50
1627433400000|2021-07-28 00:50:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|927
1627433700000|2021-07-28 00:55:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|106
1627434000000|2021-07-28 01:00:00|13437.2|13433.2|13432.5|13428.5|13437.2|13433.2|13432.5|13428.5|2794
1627434300000|2021-07-28 01:05:00|13434|13430|13434|13430|13434|13430|13434|13430|1123
1627434600000|2021-07-28 01:10:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1195
1627434900000|2021-07-28 01:15:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|152
1627435200000|2021-07-28 01:20:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|512
1627435500000|2021-07-28 01:25:00|13432.5|13428.5|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|1670
1627435800000|2021-07-28 01:30:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13434|13430|849
1627436100000|2021-07-28 01:35:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|304
1627436400000|2021-07-28 01:40:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|1392
1627436700000|2021-07-28 01:45:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2397
1627437000000|2021-07-28 01:50:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|184
1627437300000|2021-07-28 01:55:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|526
1627437600000|2021-07-28 02:00:00|13443.4|13439.4|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|2460
1627437900000|2021-07-28 02:05:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|999
1627438200000|2021-07-28 02:10:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|308
1627438500000|2021-07-28 02:15:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|102
1627438800000|2021-07-28 02:20:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|978
1627439100000|2021-07-28 02:25:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|413
1627439400000|2021-07-28 02:30:00|||||||||178
1627439700000|2021-07-28 02:35:00|||||||||44
1627440000000|2021-07-28 02:40:00|||||||||62
1627440300000|2021-07-28 02:45:00|||||||||683
1627440600000|2021-07-28 02:50:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|312
1627440900000|2021-07-28 02:55:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|713
1627441200000|2021-07-28 03:00:00|||||||||54
1627441500000|2021-07-28 03:05:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|636
1627441800000|2021-07-28 03:10:00|||||||||33
1627442100000|2021-07-28 03:15:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|631
1627442400000|2021-07-28 03:20:00|13442.6|13438.6|13441.8|13437.8|13442.6|13438.6|13441.8|13437.8|685
1627442700000|2021-07-28 03:25:00|||||||||7
1627443000000|2021-07-28 03:30:00|||||||||22
1627443300000|2021-07-28 03:35:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|779
1627443600000|2021-07-28 03:40:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|614
1627443900000|2021-07-28 03:45:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|811
1627444200000|2021-07-28 03:50:00|||||||||114
1627444500000|2021-07-28 03:55:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|660
1627444800000|2021-07-28 04:00:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|137
1627445100000|2021-07-28 04:05:00|||||||||47
1627445400000|2021-07-28 04:10:00|||||||||62
1627445700000|2021-07-28 04:15:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|623
1627446000000|2021-07-28 04:20:00|||||||||76
1627446300000|2021-07-28 04:25:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|298
1627446600000|2021-07-28 04:30:00|||||||||51
1627446900000|2021-07-28 04:35:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|1198
1627447200000|2021-07-28 04:40:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|639
1627447500000|2021-07-28 04:45:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|634
1627447800000|2021-07-28 04:50:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|374
1627448100000|2021-07-28 04:55:00|||||||||131
1627448400000|2021-07-28 05:00:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|873
1627448700000|2021-07-28 05:05:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|726
1627449000000|2021-07-28 05:10:00|||||||||602
1627449300000|2021-07-28 05:15:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|331
1627449600000|2021-07-28 05:20:00|||||||||886
1627449900000|2021-07-28 05:25:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1236
1627450200000|2021-07-28 05:30:00|13446.5|13442.5|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|1204
1627450500000|2021-07-28 05:35:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|904
1627450800000|2021-07-28 05:40:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|539
1627451100000|2021-07-28 05:45:00|13448.1|13444.1|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|974
1627451400000|2021-07-28 05:50:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13445|13441|436
1627451700000|2021-07-28 05:55:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|1182
1627452000000|2021-07-28 06:00:00|13446.5|13442.5|13445|13441|13448.1|13444.1|13445|13441|1562
1627452300000|2021-07-28 06:05:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1243
1627452600000|2021-07-28 06:10:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|939
1627452900000|2021-07-28 06:15:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13445|13441|516
1627453200000|2021-07-28 06:20:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|960
1627453500000|2021-07-28 06:25:00|13446.5|13442.5|13443.4|13439.4|13446.5|13442.5|13441.8|13437.8|1974
1627453800000|2021-07-28 06:30:00|13445|13441|13446.5|13442.5|13448.1|13444.1|13443.4|13439.4|865
1627454100000|2021-07-28 06:35:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|918
1627454400000|2021-07-28 06:40:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|1632
1627454700000|2021-07-28 06:45:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|566
1627455000000|2021-07-28 06:50:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|749
1627455300000|2021-07-28 06:55:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|597
1627455600000|2021-07-28 07:00:00|13446.5|13442.5|13449.7|13445.7|13451.2|13447.2|13445|13441|2196
1627455900000|2021-07-28 07:05:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|853
1627456200000|2021-07-28 07:10:00|13448.1|13444.1|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|953
1627456500000|2021-07-28 07:15:00|13449.7|13445.7|13452.8|13448.8|13452.8|13448.8|13449.7|13445.7|3197
1627456800000|2021-07-28 07:20:00|13454.3|13450.3|13451.2|13447.2|13454.3|13450.3|13451.2|13447.2|3203
1627457100000|2021-07-28 07:25:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|1578
1627457400000|2021-07-28 07:30:00|13449.7|13445.7|13448.1|13444.1|13451.2|13447.2|13446.5|13442.5|2666
1627457700000|2021-07-28 07:35:00|13446.5|13442.5|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1558
1627458000000|2021-07-28 07:40:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|1357
1627458300000|2021-07-28 07:45:00|13445|13441|13446.5|13442.5|13448.1|13444.1|13445|13441|2359
1627458600000|2021-07-28 07:50:00|13445|13441|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|5044
1627458900000|2021-07-28 07:55:00|13441.8|13437.8|13435.6|13431.6|13441.8|13437.8|13435.6|13431.6|4240
1627459200000|2021-07-28 08:00:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|3897
1627459500000|2021-07-28 08:05:00|13434|13430|13432.5|13428.5|13434|13430|13430.9|13426.9|3029
1627459800000|2021-07-28 08:10:00|13430.9|13426.9|13437.2|13433.2|13437.2|13433.2|13430.9|13426.9|3269
1627460100000|2021-07-28 08:15:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2146
1627460400000|2021-07-28 08:20:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1969
1627460700000|2021-07-28 08:25:00|13440.3|13436.3|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|2149
1627461000000|2021-07-28 08:30:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|980
1627461300000|2021-07-28 08:35:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|1011
1627461600000|2021-07-28 08:40:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2162
1627461900000|2021-07-28 08:45:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|1102
1627462200000|2021-07-28 08:50:00|13437.2|13433.2|13434|13430|13437.2|13433.2|13434|13430|1676
1627462500000|2021-07-28 08:55:00|13432.5|13428.5|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|3723
1627462800000|2021-07-28 09:00:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2363
1627463100000|2021-07-28 09:05:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|695
1627463400000|2021-07-28 09:10:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|2304
1627463700000|2021-07-28 09:15:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|512
1627464000000|2021-07-28 09:20:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|2459
1627464300000|2021-07-28 09:25:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|6114
1627464600000|2021-07-28 09:30:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|2214
1627464900000|2021-07-28 09:35:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1545
1627465200000|2021-07-28 09:40:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1282
1627465500000|2021-07-28 09:45:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|1895
1627465800000|2021-07-28 09:50:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13434|13430|3201
1627466100000|2021-07-28 09:55:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|1012
1627466400000|2021-07-28 10:00:00|13436.4|13432.4|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|773
1627466700000|2021-07-28 10:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|895
1627467000000|2021-07-28 10:10:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|3137
1627467300000|2021-07-28 10:15:00|13438.7|13434.7|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|1954
1627467600000|2021-07-28 10:20:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|902
1627467900000|2021-07-28 10:25:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|971
1627468200000|2021-07-28 10:30:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|777
1627468500000|2021-07-28 10:35:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|1835
1627468800000|2021-07-28 10:40:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1941
1627469100000|2021-07-28 10:45:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|641
1627469400000|2021-07-28 10:50:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|271
1627469700000|2021-07-28 10:55:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|572
1627470000000|2021-07-28 11:00:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|2066
1627470300000|2021-07-28 11:05:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|1101
1627470600000|2021-07-28 11:10:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|1875
1627470900000|2021-07-28 11:15:00|13437.2|13433.2|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|1612
1627471200000|2021-07-28 11:20:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|2314
1627471500000|2021-07-28 11:25:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2359
1627471800000|2021-07-28 11:30:00|13437.2|13433.2|13432.5|13428.5|13437.2|13433.2|13432.5|13428.5|1095
1627472100000|2021-07-28 11:35:00|13430.9|13426.9|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|4226
1627472400000|2021-07-28 11:40:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|4172
1627472700000|2021-07-28 11:45:00|13429.3|13425.3|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|5808
1627473000000|2021-07-28 11:50:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1838
1627473300000|2021-07-28 11:55:00|13430.9|13426.9|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|2715
1627473600000|2021-07-28 12:00:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1606
1627473900000|2021-07-28 12:05:00|13429.3|13425.3|13434|13430|13434|13430|13429.3|13425.3|5048
1627474200000|2021-07-28 12:10:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2921
1627474500000|2021-07-28 12:15:00|13430.9|13426.9|13427.8|13423.8|13432.5|13428.5|13427.8|13423.8|2746
1627474800000|2021-07-28 12:20:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13424.7|13420.7|2681
1627475100000|2021-07-28 12:25:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|5418
1627475400000|2021-07-28 12:30:00|13427.8|13423.8|13424.7|13420.7|13429.3|13425.3|13424.7|13420.7|3963
1627475700000|2021-07-28 12:35:00|13423.1|13419.1|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|5471
1627476000000|2021-07-28 12:40:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|1329
1627476300000|2021-07-28 12:45:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|7643
1627476600000|2021-07-28 12:50:00|13427.8|13423.8|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|2092
1627476900000|2021-07-28 12:55:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1038
1627477200000|2021-07-28 13:00:00|13424.7|13420.7|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|3271
1627477500000|2021-07-28 13:05:00|13423.1|13419.1|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|2750
1627477800000|2021-07-28 13:10:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|3615
1627478100000|2021-07-28 13:15:00|13423.1|13419.1|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|1791
1627478400000|2021-07-28 13:20:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|4141
1627478700000|2021-07-28 13:25:00|13426.2|13422.2|13429.3|13425.3|13430.9|13426.9|13426.2|13422.2|2343
1627479000000|2021-07-28 13:30:00|13430.9|13426.9|13427.8|13423.8|13432.5|13428.5|13427.8|13423.8|3636
1627479300000|2021-07-28 13:35:00|13429.3|13425.3|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|2200
1627479600000|2021-07-28 13:40:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|3191
1627479900000|2021-07-28 13:45:00|13434|13430|13432.5|13428.5|13437.2|13433.2|13430.9|13426.9|5593
1627480200000|2021-07-28 13:50:00|13434|13430|13434|13430|13435.6|13431.6|13430.9|13426.9|3718
1627480500000|2021-07-28 13:55:00|13432.5|13428.5|13427.8|13423.8|13432.5|13428.5|13427.8|13423.8|6066
1627480800000|2021-07-28 14:00:00|13429.3|13425.3|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|3350
1627481100000|2021-07-28 14:05:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|931
1627481400000|2021-07-28 14:10:00|13434|13430|13435.6|13431.6|13437.2|13433.2|13434|13430|1790
1627481700000|2021-07-28 14:15:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|2680
1627482000000|2021-07-28 14:20:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13430.9|13426.9|5030
1627482300000|2021-07-28 14:25:00|13435.6|13431.6|13432.5|13428.5|13437.2|13433.2|13432.5|13428.5|5135
1627482600000|2021-07-28 14:30:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|2888
1627482900000|2021-07-28 14:35:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|3549
1627483200000|2021-07-28 14:40:00|13432.5|13428.5|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|2313
1627483500000|2021-07-28 14:45:00|13434|13430|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|4184
1627483800000|2021-07-28 14:50:00|13430.9|13426.9|13434|13430|13434|13430|13430.9|13426.9|2372
1627484100000|2021-07-28 14:55:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2316
1627484400000|2021-07-28 15:00:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2238
1627484700000|2021-07-28 15:05:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|3130
1627485000000|2021-07-28 15:10:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13432.5|13428.5|2370
1627485300000|2021-07-28 15:15:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|3054
1627485600000|2021-07-28 15:20:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1648
1627485900000|2021-07-28 15:25:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|1300
1627486200000|2021-07-28 15:30:00|13430.9|13426.9|13434|13430|13434|13430|13430.9|13426.9|1510
1627486500000|2021-07-28 15:35:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|1526
1627486800000|2021-07-28 15:40:00|13430.9|13426.9|13427.8|13423.8|13432.5|13428.5|13427.8|13423.8|6583
1627487100000|2021-07-28 15:45:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|10015
1627487400000|2021-07-28 15:50:00|13429.3|13425.3|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|3595
1627487700000|2021-07-28 15:55:00|13434|13430|13438.7|13434.7|13438.7|13434.7|13434|13430|6122
1627488000000|2021-07-28 16:00:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|4018
1627488300000|2021-07-28 16:05:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|2656
1627488600000|2021-07-28 16:10:00|||||||||1431
1627488900000|2021-07-28 16:15:00|||||||||1639
1627489200000|2021-07-28 16:20:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|3220
1627489500000|2021-07-28 16:25:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|2649
1627489800000|2021-07-28 16:30:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1561
1627490100000|2021-07-28 16:35:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1771
1627490400000|2021-07-28 16:40:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|3729
1627490700000|2021-07-28 16:45:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1195
1627491000000|2021-07-28 16:50:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|639
1627491300000|2021-07-28 16:55:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1345
1627491600000|2021-07-28 17:00:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1667
1627491900000|2021-07-28 17:05:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|1776
1627492200000|2021-07-28 17:10:00|||||||||527
1627492500000|2021-07-28 17:15:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|972
1627492800000|2021-07-28 17:20:00|||||||||975
1627493100000|2021-07-28 17:25:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|3470
1627493400000|2021-07-28 17:30:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|2332
1627493700000|2021-07-28 17:35:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|2659
1627494000000|2021-07-28 17:40:00|13438.7|13434.7|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|936
1627494300000|2021-07-28 17:45:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1454
1627494600000|2021-07-28 17:50:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1585
1627494900000|2021-07-28 17:55:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|2910
1627495200000|2021-07-28 18:00:00|13440.3|13436.3|13421.5|13417.5|13440.3|13436.3|13410.6|13406.6|18654
1627495500000|2021-07-28 18:05:00|13420|13416|13423.1|13419.1|13426.2|13422.2|13418.4|13414.4|8250
1627495800000|2021-07-28 18:10:00|13424.7|13420.7|13432.5|13428.5|13440.3|13436.3|13424.7|13420.7|14489
1627496100000|2021-07-28 18:15:00|13434|13430|13424.7|13420.7|13435.6|13431.6|13424.7|13420.7|14405
1627496400000|2021-07-28 18:20:00|13423.1|13419.1|13426.2|13422.2|13429.3|13425.3|13423.1|13419.1|8910
1627496700000|2021-07-28 18:25:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13424.7|13420.7|6688
1627497000000|2021-07-28 18:30:00|13426.2|13422.2|13418.4|13414.4|13429.3|13425.3|13418.4|13414.4|6891
1627497300000|2021-07-28 18:35:00|13416.8|13412.8|13424.7|13420.7|13426.2|13422.2|13412.2|13408.2|13742
1627497600000|2021-07-28 18:40:00|13423.1|13419.1|13423.1|13419.1|13432.5|13428.5|13421.5|13417.5|13459
1627497900000|2021-07-28 18:45:00|13424.7|13420.7|13427.8|13423.8|13430.9|13426.9|13424.7|13420.7|9966
1627498200000|2021-07-28 18:50:00|13426.2|13422.2|13421.5|13417.5|13429.3|13425.3|13421.5|13417.5|10105
1627498500000|2021-07-28 18:55:00|13423.1|13419.1|13427.8|13423.8|13430.9|13426.9|13421.5|13417.5|13518
1627498800000|2021-07-28 19:00:00|13429.3|13425.3|13424.7|13420.7|13430.9|13426.9|13423.1|13419.1|9770
1627499100000|2021-07-28 19:05:00|13423.1|13419.1|13427.8|13423.8|13427.8|13423.8|13423.1|13419.1|4434
1627499400000|2021-07-28 19:10:00|13426.2|13422.2|13432.5|13428.5|13432.5|13428.5|13426.2|13422.2|3303
1627499700000|2021-07-28 19:15:00|13430.9|13426.9|13437.2|13433.2|13437.2|13433.2|13430.9|13426.9|5414
1627500000000|2021-07-28 19:20:00|13438.7|13434.7|13441.8|13437.8|13445|13441|13437.2|13433.2|9378
1627500300000|2021-07-28 19:25:00|13440.3|13436.3|13443.4|13439.4|13443.4|13439.4|13437.2|13433.2|5083
1627500600000|2021-07-28 19:30:00|13445|13441|13445|13441|13445|13441|13441.8|13437.8|5277
1627500900000|2021-07-28 19:35:00|13443.4|13439.4|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|3882
1627501200000|2021-07-28 19:40:00|13445|13441|13448.1|13444.1|13448.1|13444.1|13445|13441|4055
1627501500000|2021-07-28 19:45:00|13446.5|13442.5|13451.2|13447.2|13452.8|13448.8|13446.5|13442.5|9945
1627501800000|2021-07-28 19:50:00|13452.8|13448.8|13455.9|13451.9|13455.9|13451.9|13451.2|13447.2|9799
1627502100000|2021-07-28 19:55:00|13454.3|13450.3|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|7572
1627502400000|2021-07-28 20:00:00|13455.9|13451.9|13451.2|13447.2|13457.5|13453.5|13451.2|13447.2|8258
1627502700000|2021-07-28 20:05:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|4574
1627503000000|2021-07-28 20:10:00|13451.2|13447.2|13454.3|13450.3|13454.3|13450.3|13451.2|13447.2|2568
1627503300000|2021-07-28 20:15:00|13455.9|13451.9|13457.5|13453.5|13459|13455|13455.9|13451.9|4422
1627503600000|2021-07-28 20:20:00|13454.3|13450.3|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|3708
1627503900000|2021-07-28 20:25:00|13454.3|13450.3|13452.8|13448.8|13455.9|13451.9|13452.8|13448.8|2026
1627504200000|2021-07-28 20:30:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|4700
1627504500000|2021-07-28 20:35:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13448.1|13444.1|4974
1627504800000|2021-07-28 20:40:00|13449.7|13445.7|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|992
1627505100000|2021-07-28 20:45:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2217
1627505400000|2021-07-28 20:50:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|925
1627505700000|2021-07-28 20:55:00|13448.9|13444.9|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|2219
1627509600000|2021-07-28 22:00:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|355
1627509900000|2021-07-28 22:05:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|120
1627510200000|2021-07-28 22:10:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|801
1627510500000|2021-07-28 22:15:00|||||||||181
1627510800000|2021-07-28 22:20:00|||||||||39
1627511100000|2021-07-28 22:25:00|||||||||6
1627511400000|2021-07-28 22:30:00|||||||||12
1627511700000|2021-07-28 22:35:00|||||||||54
1627512000000|2021-07-28 22:40:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|641
1627512300000|2021-07-28 22:45:00|||||||||567
1627512600000|2021-07-28 22:50:00|||||||||270
1627512900000|2021-07-28 22:55:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|425
1627513200000|2021-07-28 23:00:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|584
1627513500000|2021-07-28 23:05:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|469
1627513800000|2021-07-28 23:10:00|||||||||59
1627514100000|2021-07-28 23:15:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|306
1627514400000|2021-07-28 23:20:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|424
1627514700000|2021-07-28 23:25:00|||||||||86
1627515000000|2021-07-28 23:30:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|437
1627515300000|2021-07-28 23:35:00|||||||||26
1627515600000|2021-07-28 23:40:00|13445|13441|13445|13441|13445|13441|13445|13441|971
1627515900000|2021-07-28 23:45:00|||||||||12
1627516200000|2021-07-28 23:50:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|361
1627516500000|2021-07-28 23:55:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|163
1627516800000|2021-07-29 00:00:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|1084
1627517100000|2021-07-29 00:05:00|||||||||355
1627517400000|2021-07-29 00:10:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|394
1627517700000|2021-07-29 00:15:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|903
1627518000000|2021-07-29 00:20:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|2296
1627518300000|2021-07-29 00:25:00|||||||||777
1627518600000|2021-07-29 00:30:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|833
1627518900000|2021-07-29 00:35:00|||||||||120
1627519200000|2021-07-29 00:40:00|||||||||23
1627519500000|2021-07-29 00:45:00|||||||||284
1627519800000|2021-07-29 00:50:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|731
1627520100000|2021-07-29 00:55:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|229
1627520400000|2021-07-29 01:00:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|837
1627520700000|2021-07-29 01:05:00|||||||||81
1627521000000|2021-07-29 01:10:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1406
1627521300000|2021-07-29 01:15:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|661
1627521600000|2021-07-29 01:20:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|793
1627521900000|2021-07-29 01:25:00|||||||||996
1627522200000|2021-07-29 01:30:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|176
1627522500000|2021-07-29 01:35:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|674
1627522800000|2021-07-29 01:40:00|||||||||274
1627523100000|2021-07-29 01:45:00|||||||||116
1627523400000|2021-07-29 01:50:00|||||||||36
1627523700000|2021-07-29 01:55:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|666
1627524000000|2021-07-29 02:00:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|694
1627524300000|2021-07-29 02:05:00|||||||||91
1627524600000|2021-07-29 02:10:00|||||||||35
1627524900000|2021-07-29 02:15:00|||||||||10
1627525200000|2021-07-29 02:20:00|||||||||62
1627525500000|2021-07-29 02:25:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|589
1627525800000|2021-07-29 02:30:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|252
1627526100000|2021-07-29 02:35:00|13448.1|13444.1|13443.4|13439.4|13448.1|13444.1|13441.8|13437.8|2857
1627526400000|2021-07-29 02:40:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1130
1627526700000|2021-07-29 02:45:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|828
1627527000000|2021-07-29 02:50:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|813
1627527300000|2021-07-29 02:55:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1001
1627527600000|2021-07-29 03:00:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|324
1627527900000|2021-07-29 03:05:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|759
1627528200000|2021-07-29 03:10:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|284
1627528500000|2021-07-29 03:15:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|398
1627528800000|2021-07-29 03:20:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|133
1627529100000|2021-07-29 03:25:00|||||||||220
1627529400000|2021-07-29 03:30:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|1520
1627529700000|2021-07-29 03:35:00|||||||||41
1627530000000|2021-07-29 03:40:00|||||||||263
1627530300000|2021-07-29 03:45:00|||||||||180
1627530600000|2021-07-29 03:50:00|||||||||279
1627530900000|2021-07-29 03:55:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|817
1627531200000|2021-07-29 04:00:00|||||||||308
1627531500000|2021-07-29 04:05:00|||||||||169
1627531800000|2021-07-29 04:10:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|613
1627532100000|2021-07-29 04:15:00|||||||||4
1627532400000|2021-07-29 04:20:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|403
1627532700000|2021-07-29 04:25:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|844
1627533000000|2021-07-29 04:30:00|||||||||24
1627533300000|2021-07-29 04:35:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|667
1627533600000|2021-07-29 04:40:00|||||||||13
1627533900000|2021-07-29 04:45:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|809
1627534200000|2021-07-29 04:50:00|13445|13441|13445|13441|13445|13441|13445|13441|299
1627534500000|2021-07-29 04:55:00|||||||||13
1627534800000|2021-07-29 05:00:00|||||||||610
1627535100000|2021-07-29 05:05:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|1494
1627535400000|2021-07-29 05:10:00|13445|13441|13445|13441|13445|13441|13445|13441|144
1627535700000|2021-07-29 05:15:00|||||||||47
1627536000000|2021-07-29 05:20:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|100
1627536300000|2021-07-29 05:25:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|264
1627536600000|2021-07-29 05:30:00|13445|13441|13448.1|13444.1|13448.1|13444.1|13445|13441|2534
1627536900000|2021-07-29 05:35:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1474
1627537200000|2021-07-29 05:40:00|||||||||157
1627537500000|2021-07-29 05:45:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|1325
1627537800000|2021-07-29 05:50:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|302
1627538100000|2021-07-29 05:55:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|734
1627538400000|2021-07-29 06:00:00|13441.8|13437.8|13441.8|13437.8|13445|13441|13440.3|13436.3|2366
1627538700000|2021-07-29 06:05:00|13443.4|13439.4|13441.8|13437.8|13445|13441|13441.8|13437.8|963
1627539000000|2021-07-29 06:10:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|3435
1627539300000|2021-07-29 06:15:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2105
1627539600000|2021-07-29 06:20:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|726
1627539900000|2021-07-29 06:25:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1308
1627540200000|2021-07-29 06:30:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|665
1627540500000|2021-07-29 06:35:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|1542
1627540800000|2021-07-29 06:40:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1013
1627541100000|2021-07-29 06:45:00|13440.3|13436.3|13443.4|13439.4|13443.4|13439.4|13438.7|13434.7|1748
1627541400000|2021-07-29 06:50:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|992
1627541700000|2021-07-29 06:55:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|627
1627542000000|2021-07-29 07:00:00|13440.3|13436.3|13437.2|13433.2|13440.3|13436.3|13435.6|13431.6|3152
1627542300000|2021-07-29 07:05:00|13438.7|13434.7|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|1372
1627542600000|2021-07-29 07:10:00|13437.2|13433.2|13440.3|13436.3|13441.8|13437.8|13437.2|13433.2|1454
1627542900000|2021-07-29 07:15:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|951
1627543200000|2021-07-29 07:20:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|1142
1627543500000|2021-07-29 07:25:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|533
1627543800000|2021-07-29 07:30:00|13440.3|13436.3|13442.6|13438.6|13443.4|13439.4|13440.3|13436.3|1173
1627544100000|2021-07-29 07:35:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|673
1627544400000|2021-07-29 07:40:00|13445|13441|13441.8|13437.8|13446.5|13442.5|13441.8|13437.8|3084
1627544700000|2021-07-29 07:45:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13435.6|13431.6|1144
1627545000000|2021-07-29 07:50:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|320
1627545300000|2021-07-29 07:55:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|514
1627545600000|2021-07-29 08:00:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|918
1627545900000|2021-07-29 08:05:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|3298
1627546200000|2021-07-29 08:10:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|5656
1627546500000|2021-07-29 08:15:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|524
1627546800000|2021-07-29 08:20:00|13434|13430|13438.7|13434.7|13438.7|13434.7|13434|13430|3145
1627547100000|2021-07-29 08:25:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|436
1627547400000|2021-07-29 08:30:00|13440.3|13436.3|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|739
1627547700000|2021-07-29 08:35:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13434|13430|989
1627548000000|2021-07-29 08:40:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|704
1627548300000|2021-07-29 08:45:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2462
1627548600000|2021-07-29 08:50:00|13430.9|13426.9|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|2793
1627548900000|2021-07-29 08:55:00|13429.3|13425.3|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|1483
1627549200000|2021-07-29 09:00:00|13432.5|13428.5|13427.8|13423.8|13432.5|13428.5|13427.8|13423.8|1982
1627549500000|2021-07-29 09:05:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13424.7|13420.7|2979
1627549800000|2021-07-29 09:10:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1251
1627550100000|2021-07-29 09:15:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|2007
1627550400000|2021-07-29 09:20:00|13425.4|13421.4|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|712
1627550700000|2021-07-29 09:25:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1340
1627551000000|2021-07-29 09:30:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1782
1627551300000|2021-07-29 09:35:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|2191
1627551600000|2021-07-29 09:40:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2533
1627551900000|2021-07-29 09:45:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|3375
1627552200000|2021-07-29 09:50:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|1931
1627552500000|2021-07-29 09:55:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|910
1627552800000|2021-07-29 10:00:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|981
1627553100000|2021-07-29 10:05:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1874
1627553400000|2021-07-29 10:10:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|995
1627553700000|2021-07-29 10:15:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2548
1627554000000|2021-07-29 10:20:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1443
1627554300000|2021-07-29 10:25:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2820
1627554600000|2021-07-29 10:30:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|2472
1627554900000|2021-07-29 10:35:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|2072
1627555200000|2021-07-29 10:40:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1460
1627555500000|2021-07-29 10:45:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|590
1627555800000|2021-07-29 10:50:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13420|13416|2454
1627556100000|2021-07-29 10:55:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|2212
1627556400000|2021-07-29 11:00:00|||||||||1132
1627556700000|2021-07-29 11:05:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1108
1627557000000|2021-07-29 11:10:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|693
1627557300000|2021-07-29 11:15:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|608
1627557600000|2021-07-29 11:20:00|13427.8|13423.8|13430.9|13426.9|13432.5|13428.5|13427.8|13423.8|2727
1627557900000|2021-07-29 11:25:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|718
1627558200000|2021-07-29 11:30:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|3166
1627558500000|2021-07-29 11:35:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1674
1627558800000|2021-07-29 11:40:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|1566
1627559100000|2021-07-29 11:45:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1885
1627559400000|2021-07-29 11:50:00|||||||||1232
1627559700000|2021-07-29 11:55:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|1883
1627560000000|2021-07-29 12:00:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|1221
1627560300000|2021-07-29 12:05:00|13430.9|13426.9|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|1703
1627560600000|2021-07-29 12:10:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13426.2|13422.2|1364
1627560900000|2021-07-29 12:15:00|13430.9|13426.9|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|3807
1627561200000|2021-07-29 12:20:00|13426.2|13422.2|13430.9|13426.9|13430.9|13426.9|13426.2|13422.2|3862
1627561500000|2021-07-29 12:25:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|2891
1627561800000|2021-07-29 12:30:00|13427.8|13423.8|13438.7|13434.7|13445|13441|13427.8|13423.8|13283
1627562100000|2021-07-29 12:35:00|13440.3|13436.3|13437.2|13433.2|13440.3|13436.3|13435.6|13431.6|6256
1627562400000|2021-07-29 12:40:00|13435.6|13431.6|13429.3|13425.3|13435.6|13431.6|13426.2|13422.2|6386
1627562700000|2021-07-29 12:45:00|13427.8|13423.8|13420|13416|13427.8|13423.8|13418.4|13414.4|6210
1627563000000|2021-07-29 12:50:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13420|13416|4824
1627563300000|2021-07-29 12:55:00|13423.1|13419.1|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|3779
1627563600000|2021-07-29 13:00:00|13423.1|13419.1|13415.3|13411.3|13423.1|13419.1|13412.2|13408.2|10229
1627563900000|2021-07-29 13:05:00|13413.7|13409.7|13418.4|13414.4|13420|13416|13413.7|13409.7|4437
1627564200000|2021-07-29 13:10:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|4811
1627564500000|2021-07-29 13:15:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1966
1627564800000|2021-07-29 13:20:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|2009
1627565100000|2021-07-29 13:25:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|2311
1627565400000|2021-07-29 13:30:00|13416.8|13412.8|13426.2|13422.2|13426.2|13422.2|13415.3|13411.3|5486
1627565700000|2021-07-29 13:35:00|13427.8|13423.8|13423.1|13419.1|13427.8|13423.8|13423.1|13419.1|6749
1627566000000|2021-07-29 13:40:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13420|13416|2914
1627566300000|2021-07-29 13:45:00|13421.5|13417.5|13426.2|13422.2|13427.8|13423.8|13421.5|13417.5|3427
1627566600000|2021-07-29 13:50:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|4509
1627566900000|2021-07-29 13:55:00|13426.2|13422.2|13421.5|13417.5|13426.2|13422.2|13421.5|13417.5|3354
1627567200000|2021-07-29 14:00:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|5158
1627567500000|2021-07-29 14:05:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|3321
1627567800000|2021-07-29 14:10:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2562
1627568100000|2021-07-29 14:15:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13420|13416|6005
1627568400000|2021-07-29 14:20:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1589
1627568700000|2021-07-29 14:25:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|4655
1627569000000|2021-07-29 14:30:00|13424.7|13420.7|13421.5|13417.5|13426.2|13422.2|13421.5|13417.5|4715
1627569300000|2021-07-29 14:35:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1297
1627569600000|2021-07-29 14:40:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1637
1627569900000|2021-07-29 14:45:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|3771
1627570200000|2021-07-29 14:50:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|2363
1627570500000|2021-07-29 14:55:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|713
1627570800000|2021-07-29 15:00:00|13421.5|13417.5|13427.8|13423.8|13427.8|13423.8|13420|13416|5271
1627571100000|2021-07-29 15:05:00|13429.3|13425.3|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|3024
1627571400000|2021-07-29 15:10:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|6053
1627571700000|2021-07-29 15:15:00|13435.6|13431.6|13438.7|13434.7|13440.3|13436.3|13435.6|13431.6|2393
1627572000000|2021-07-29 15:20:00|13440.3|13436.3|13434|13430|13440.3|13436.3|13432.5|13428.5|8964
1627572300000|2021-07-29 15:25:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|2362
1627572600000|2021-07-29 15:30:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|3107
1627572900000|2021-07-29 15:35:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1240
1627573200000|2021-07-29 15:40:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1081
1627573500000|2021-07-29 15:45:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1209
1627573800000|2021-07-29 15:50:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1556
1627574100000|2021-07-29 15:55:00|13432.5|13428.5|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|4484
1627574400000|2021-07-29 16:00:00|13430.9|13426.9|13430.9|13426.9|13432.5|13428.5|13427.8|13423.8|2590
1627574700000|2021-07-29 16:05:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1207
1627575000000|2021-07-29 16:10:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|2549
1627575300000|2021-07-29 16:15:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1350
1627575600000|2021-07-29 16:20:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1262
1627575900000|2021-07-29 16:25:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1630
1627576200000|2021-07-29 16:30:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1993
1627576500000|2021-07-29 16:35:00|||||||||1681
1627576800000|2021-07-29 16:40:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|2541
1627577100000|2021-07-29 16:45:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|2115
1627577400000|2021-07-29 16:50:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|4333
1627577700000|2021-07-29 16:55:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|9944
1627578000000|2021-07-29 17:00:00|13427.8|13423.8|13421.5|13417.5|13430.1|13426.1|13418.4|13414.4|14764
1627578300000|2021-07-29 17:05:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13420|13416|9677
1627578600000|2021-07-29 17:10:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|4451
1627578900000|2021-07-29 17:15:00|13421.5|13417.5|13420|13416|13423.1|13419.1|13420|13416|3314
1627579200000|2021-07-29 17:20:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2230
1627579500000|2021-07-29 17:25:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2969
1627579800000|2021-07-29 17:30:00|13420|13416|13424.7|13420.7|13424.7|13420.7|13420|13416|5624
1627580100000|2021-07-29 17:35:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|3220
1627580400000|2021-07-29 17:40:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|1580
1627580700000|2021-07-29 17:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|780
1627581000000|2021-07-29 17:50:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1248
1627581300000|2021-07-29 17:55:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|943
1627581600000|2021-07-29 18:00:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1755
1627581900000|2021-07-29 18:05:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|1437
1627582200000|2021-07-29 18:10:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|551
1627582500000|2021-07-29 18:15:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|1891
1627582800000|2021-07-29 18:20:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|862
1627583100000|2021-07-29 18:25:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|618
1627583400000|2021-07-29 18:30:00|||||||||2319
1627583700000|2021-07-29 18:35:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1782
1627584000000|2021-07-29 18:40:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13420|13416|5917
1627584300000|2021-07-29 18:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|315
1627584600000|2021-07-29 18:50:00|||||||||1425
1627584900000|2021-07-29 18:55:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|4650
1627585200000|2021-07-29 19:00:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|10001
1627585500000|2021-07-29 19:05:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|2014
1627585800000|2021-07-29 19:10:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|858
1627586100000|2021-07-29 19:15:00|||||||||1982
1627586400000|2021-07-29 19:20:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|4760
1627586700000|2021-07-29 19:25:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|750
1627587000000|2021-07-29 19:30:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|4083
1627587300000|2021-07-29 19:35:00|||||||||703
1627587600000|2021-07-29 19:40:00|||||||||1880
1627587900000|2021-07-29 19:45:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|3881
1627588200000|2021-07-29 19:50:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|1684
1627588500000|2021-07-29 19:55:00|13429.3|13425.3|13423.1|13419.1|13429.3|13425.3|13423.1|13419.1|2910
1627588800000|2021-07-29 20:00:00|13424.7|13420.7|13420|13416|13424.7|13420.7|13418.4|13414.4|6743
1627589100000|2021-07-29 20:05:00|13418.4|13414.4|13423.1|13419.1|13423.1|13419.1|13418.4|13414.4|3170
1627589400000|2021-07-29 20:10:00|13424.7|13420.7|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|7729
1627589700000|2021-07-29 20:15:00|||||||||2420
1627590000000|2021-07-29 20:20:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|2733
1627590300000|2021-07-29 20:25:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|2053
1627590600000|2021-07-29 20:30:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|1460
1627590900000|2021-07-29 20:35:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1388
1627591200000|2021-07-29 20:40:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1718
1627591500000|2021-07-29 20:45:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|3389
1627591800000|2021-07-29 20:50:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13420|13416|2886
1627592100000|2021-07-29 20:55:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2264
1627596000000|2021-07-29 22:00:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|393
1627596300000|2021-07-29 22:05:00|||||||||79
1627596600000|2021-07-29 22:10:00|||||||||348
1627596900000|2021-07-29 22:15:00|||||||||2
1627597200000|2021-07-29 22:20:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|330
1627597500000|2021-07-29 22:25:00|||||||||152
1627597800000|2021-07-29 22:30:00|||||||||97
1627598100000|2021-07-29 22:35:00|||||||||48
1627598400000|2021-07-29 22:40:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|546
1627598700000|2021-07-29 22:45:00|||||||||20
1627599000000|2021-07-29 22:50:00|||||||||48
1627599300000|2021-07-29 22:55:00|||||||||82
1627599600000|2021-07-29 23:00:00|||||||||459
1627599900000|2021-07-29 23:05:00|||||||||7
1627600200000|2021-07-29 23:10:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|849
1627600500000|2021-07-29 23:15:00|||||||||85
1627600800000|2021-07-29 23:20:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|640
1627601100000|2021-07-29 23:25:00|||||||||159
1627601400000|2021-07-29 23:30:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|614
1627601700000|2021-07-29 23:35:00|||||||||212
1627602000000|2021-07-29 23:40:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|636
1627602300000|2021-07-29 23:45:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|948
1627602600000|2021-07-29 23:50:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|181
1627602900000|2021-07-29 23:55:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|1452
1627603200000|2021-07-30 00:00:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|994
1627603500000|2021-07-30 00:05:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|3616
1627603800000|2021-07-30 00:10:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|814
1627604100000|2021-07-30 00:15:00|13427.8|13423.8|13430.9|13426.9|13434|13430|13427.8|13423.8|2721
1627604400000|2021-07-30 00:20:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|90
1627604700000|2021-07-30 00:25:00|13435.6|13431.6|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|7881
1627605000000|2021-07-30 00:30:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|4191
1627605300000|2021-07-30 00:35:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|2117
1627605600000|2021-07-30 00:40:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|361
1627605900000|2021-07-30 00:45:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|2090
1627606200000|2021-07-30 00:50:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|4242
1627606500000|2021-07-30 00:55:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|629
1627606800000|2021-07-30 01:00:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1395
1627607100000|2021-07-30 01:05:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|535
1627607400000|2021-07-30 01:10:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1050
1627607700000|2021-07-30 01:15:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|895
1627608000000|2021-07-30 01:20:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1198
1627608300000|2021-07-30 01:25:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|930
1627608600000|2021-07-30 01:30:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|345
1627608900000|2021-07-30 01:35:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|19
1627609200000|2021-07-30 01:40:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|144
1627609500000|2021-07-30 01:45:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|950
1627609800000|2021-07-30 01:50:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1014
1627610100000|2021-07-30 01:55:00|||||||||222
1627610400000|2021-07-30 02:00:00|||||||||1913
1627610700000|2021-07-30 02:05:00|||||||||261
1627611000000|2021-07-30 02:10:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|560
1627611300000|2021-07-30 02:15:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|569
1627611600000|2021-07-30 02:20:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|241
1627611900000|2021-07-30 02:25:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|1036
1627612200000|2021-07-30 02:30:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|731
1627612500000|2021-07-30 02:35:00|||||||||66
1627612800000|2021-07-30 02:40:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|842
1627613100000|2021-07-30 02:45:00|||||||||210
1627613400000|2021-07-30 02:50:00|||||||||123
1627613700000|2021-07-30 02:55:00|||||||||234
1627614000000|2021-07-30 03:00:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|407
1627614300000|2021-07-30 03:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|625
1627614600000|2021-07-30 03:10:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|118
1627614900000|2021-07-30 03:15:00|||||||||65
1627615200000|2021-07-30 03:20:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|283
1627615500000|2021-07-30 03:25:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|480
1627615800000|2021-07-30 03:30:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|141
1627616100000|2021-07-30 03:35:00|||||||||196
1627616400000|2021-07-30 03:40:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1350
1627616700000|2021-07-30 03:45:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|61
1627617000000|2021-07-30 03:50:00|||||||||38
1627617300000|2021-07-30 03:55:00|||||||||35
1627617600000|2021-07-30 04:00:00|||||||||84
1627617900000|2021-07-30 04:05:00|||||||||134
1627618200000|2021-07-30 04:10:00|||||||||260
1627618500000|2021-07-30 04:15:00|||||||||169
1627618800000|2021-07-30 04:20:00|||||||||1073
1627619100000|2021-07-30 04:25:00|||||||||143
1627619400000|2021-07-30 04:30:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1240
1627619700000|2021-07-30 04:35:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|658
1627620000000|2021-07-30 04:40:00|||||||||29
1627620300000|2021-07-30 04:45:00|||||||||52
1627620600000|2021-07-30 04:50:00|||||||||72
1627620900000|2021-07-30 04:55:00|||||||||32
1627621200000|2021-07-30 05:00:00|||||||||218
1627621500000|2021-07-30 05:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|86
1627621800000|2021-07-30 05:10:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|132
1627622100000|2021-07-30 05:15:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|342
1627622400000|2021-07-30 05:20:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2045
1627622700000|2021-07-30 05:25:00|||||||||333
1627623000000|2021-07-30 05:30:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|1984
1627623300000|2021-07-30 05:35:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|1310
1627623600000|2021-07-30 05:40:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|795
1627623900000|2021-07-30 05:45:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|914
1627624200000|2021-07-30 05:50:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|2316
1627624500000|2021-07-30 05:55:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|746
1627624800000|2021-07-30 06:00:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|5290
1627625100000|2021-07-30 06:05:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|648
1627625400000|2021-07-30 06:10:00|13445|13441|13445|13441|13445|13441|13445|13441|839
1627625700000|2021-07-30 06:15:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13445|13441|1342
1627626000000|2021-07-30 06:20:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|1692
1627626300000|2021-07-30 06:25:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1132
1627626600000|2021-07-30 06:30:00|13448.1|13444.1|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|1891
1627626900000|2021-07-30 06:35:00|13449.7|13445.7|13446.5|13442.5|13451.2|13447.2|13446.5|13442.5|3548
1627627200000|2021-07-30 06:40:00|||||||||390
1627627500000|2021-07-30 06:45:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1770
1627627800000|2021-07-30 06:50:00|||||||||1143
1627628100000|2021-07-30 06:55:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|2000
1627628400000|2021-07-30 07:00:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|1450
1627628700000|2021-07-30 07:05:00|13448.1|13444.1|13445|13441|13449.7|13445.7|13445|13441|1428
1627629000000|2021-07-30 07:10:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|1083
1627629300000|2021-07-30 07:15:00|||||||||1280
1627629600000|2021-07-30 07:20:00|||||||||1309
1627629900000|2021-07-30 07:25:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|1832
1627630200000|2021-07-30 07:30:00|||||||||1314
1627630500000|2021-07-30 07:35:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|2250
1627630800000|2021-07-30 07:40:00|13445|13441|13448.1|13444.1|13448.1|13444.1|13445|13441|1512
1627631100000|2021-07-30 07:45:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1433
1627631400000|2021-07-30 07:50:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13445|13441|647
1627631700000|2021-07-30 07:55:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|2343
1627632000000|2021-07-30 08:00:00|13445|13441|13445|13441|13445|13441|13445|13441|2138
1627632300000|2021-07-30 08:05:00|||||||||270
1627632600000|2021-07-30 08:10:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|1862
1627632900000|2021-07-30 08:15:00|||||||||889
1627633200000|2021-07-30 08:20:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|1115
1627633500000|2021-07-30 08:25:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|1043
1627633800000|2021-07-30 08:30:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13445|13441|1733
1627634100000|2021-07-30 08:35:00|13445|13441|13445|13441|13445|13441|13445|13441|452
1627634400000|2021-07-30 08:40:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|350
1627634700000|2021-07-30 08:45:00|||||||||326
1627635000000|2021-07-30 08:50:00|||||||||51
1627635300000|2021-07-30 08:55:00|||||||||199
1627635600000|2021-07-30 09:00:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|1202
1627635900000|2021-07-30 09:05:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1748
1627636200000|2021-07-30 09:10:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1238
1627636500000|2021-07-30 09:15:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1140
1627636800000|2021-07-30 09:20:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|281
1627637100000|2021-07-30 09:25:00|||||||||1240
1627637400000|2021-07-30 09:30:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|1624
1627637700000|2021-07-30 09:35:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|833
1627638000000|2021-07-30 09:40:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|720
1627638300000|2021-07-30 09:45:00|13445|13441|13445|13441|13445|13441|13445|13441|342
1627638600000|2021-07-30 09:50:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|781
1627638900000|2021-07-30 09:55:00|13448.1|13444.1|13445|13441|13448.1|13444.1|13445|13441|1662
1627639200000|2021-07-30 10:00:00|||||||||937
1627639500000|2021-07-30 10:05:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|1931
1627639800000|2021-07-30 10:10:00|13448.1|13444.1|13449.7|13445.7|13451.2|13447.2|13446.5|13442.5|5158
1627640100000|2021-07-30 10:15:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|3988
1627640400000|2021-07-30 10:20:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|2456
1627640700000|2021-07-30 10:25:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|2241
1627641000000|2021-07-30 10:30:00|||||||||978
1627641300000|2021-07-30 10:35:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|1528
1627641600000|2021-07-30 10:40:00|13441.8|13437.8|13443.4|13439.4|13445|13441|13441.8|13437.8|1889
1627641900000|2021-07-30 10:45:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|2519
1627642200000|2021-07-30 10:50:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|304
1627642500000|2021-07-30 10:55:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|473
1627642800000|2021-07-30 11:00:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13445|13441|1199
1627643100000|2021-07-30 11:05:00|13445|13441|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|1361
1627643400000|2021-07-30 11:10:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|2021
1627643700000|2021-07-30 11:15:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2530
1627644000000|2021-07-30 11:20:00|||||||||237
1627644300000|2021-07-30 11:25:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|2002
1627644600000|2021-07-30 11:30:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|1434
1627644900000|2021-07-30 11:35:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|858
1627645200000|2021-07-30 11:40:00|13447.3|13443.3|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|3222
1627645500000|2021-07-30 11:45:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|2361
1627645800000|2021-07-30 11:50:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|5434
1627646100000|2021-07-30 11:55:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|2359
1627646400000|2021-07-30 12:00:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|2159
1627646700000|2021-07-30 12:05:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1026
1627647000000|2021-07-30 12:10:00|||||||||631
1627647300000|2021-07-30 12:15:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|2010
1627647600000|2021-07-30 12:20:00|13449.7|13445.7|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|1541
1627647900000|2021-07-30 12:25:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|1667
1627648200000|2021-07-30 12:30:00|13449.7|13445.7|13449.7|13445.7|13454.3|13450.3|13446.5|13442.5|8560
1627648500000|2021-07-30 12:35:00|13448.1|13444.1|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|3734
1627648800000|2021-07-30 12:40:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|4683
1627649100000|2021-07-30 12:45:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1816
1627649400000|2021-07-30 12:50:00|13445|13441|13440.3|13436.3|13445|13441|13440.3|13436.3|6428
1627649700000|2021-07-30 12:55:00|13441.8|13437.8|13441.8|13437.8|13445|13441|13441.8|13437.8|6100
1627650000000|2021-07-30 13:00:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|1410
1627650300000|2021-07-30 13:05:00|13446.5|13442.5|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|1961
1627650600000|2021-07-30 13:10:00|13441.8|13437.8|13441.8|13437.8|13445|13441|13441.8|13437.8|4574
1627650900000|2021-07-30 13:15:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|2878
1627651200000|2021-07-30 13:20:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|4480
1627651500000|2021-07-30 13:25:00|13446.5|13442.5|13445|13441|13448.1|13444.1|13445|13441|3147
1627651800000|2021-07-30 13:30:00|13446.5|13442.5|13448.1|13444.1|13449.7|13445.7|13445|13441|4142
1627652100000|2021-07-30 13:35:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|3899
1627652400000|2021-07-30 13:40:00|13448.1|13444.1|13445|13441|13448.1|13444.1|13445|13441|5476
1627652700000|2021-07-30 13:45:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|2670
1627653000000|2021-07-30 13:50:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|3309
1627653300000|2021-07-30 13:55:00|13445|13441|13446.5|13442.5|13448.1|13444.1|13445|13441|3537
1627653600000|2021-07-30 14:00:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|5717
1627653900000|2021-07-30 14:05:00|13446.5|13442.5|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|4284
1627654200000|2021-07-30 14:10:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|2881
1627654500000|2021-07-30 14:15:00|13454.3|13450.3|13457.5|13453.5|13459|13455|13454.3|13450.3|9053
1627654800000|2021-07-30 14:20:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|5306
1627655100000|2021-07-30 14:25:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|9310
1627655400000|2021-07-30 14:30:00|13452.8|13448.8|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|6476
1627655700000|2021-07-30 14:35:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|2931
1627656000000|2021-07-30 14:40:00|13454.3|13450.3|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|2936
1627656300000|2021-07-30 14:45:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|5028
1627656600000|2021-07-30 14:50:00|13459|13455|13455.9|13451.9|13459|13455|13455.9|13451.9|8028
1627656900000|2021-07-30 14:55:00|13457.5|13453.5|13460.6|13456.6|13460.6|13456.6|13455.9|13451.9|5057
1627657200000|2021-07-30 15:00:00|13459|13455|13457.5|13453.5|13460.6|13456.6|13457.5|13453.5|3233
1627657500000|2021-07-30 15:05:00|13459|13455|13459|13455|13459|13455|13457.5|13453.5|4461
1627657800000|2021-07-30 15:10:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|7793
1627658100000|2021-07-30 15:15:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|3679
1627658400000|2021-07-30 15:20:00|||||||||2552
1627658700000|2021-07-30 15:25:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|1381
1627659000000|2021-07-30 15:30:00|||||||||1532
1627659300000|2021-07-30 15:35:00|||||||||1714
1627659600000|2021-07-30 15:40:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|3395
1627659900000|2021-07-30 15:45:00|13455.9|13451.9|13459|13455|13459|13455|13455.9|13451.9|4390
1627660200000|2021-07-30 15:50:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|1120
1627660500000|2021-07-30 15:55:00|||||||||931
1627660800000|2021-07-30 16:00:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|1021
1627661100000|2021-07-30 16:05:00|13459|13455|13459|13455|13459|13455|13459|13455|1254
1627661400000|2021-07-30 16:10:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|1990
1627661700000|2021-07-30 16:15:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|5273
1627662000000|2021-07-30 16:20:00|||||||||1117
1627662300000|2021-07-30 16:25:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|2131
1627662600000|2021-07-30 16:30:00|||||||||1551
1627662900000|2021-07-30 16:35:00|||||||||1733
1627663200000|2021-07-30 16:40:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|1303
1627663500000|2021-07-30 16:45:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|1867
1627663800000|2021-07-30 16:50:00|||||||||1007
1627664100000|2021-07-30 16:55:00|||||||||342
1627664400000|2021-07-30 17:00:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|3766
1627664700000|2021-07-30 17:05:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|1135
1627665000000|2021-07-30 17:10:00|||||||||1956
1627665300000|2021-07-30 17:15:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|3896
1627665600000|2021-07-30 17:20:00|||||||||589
1627665900000|2021-07-30 17:25:00|||||||||1175
1627666200000|2021-07-30 17:30:00|||||||||564
1627666500000|2021-07-30 17:35:00|||||||||582
1627666800000|2021-07-30 17:40:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|3870
1627667100000|2021-07-30 17:45:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1915
1627667400000|2021-07-30 17:50:00|13451.2|13447.2|13454.3|13450.3|13455.9|13451.9|13451.2|13447.2|5556
1627667700000|2021-07-30 17:55:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|2461
1627668000000|2021-07-30 18:00:00|||||||||167
1627668300000|2021-07-30 18:05:00|||||||||718
1627668600000|2021-07-30 18:10:00|||||||||786
1627668900000|2021-07-30 18:15:00|||||||||1304
1627669200000|2021-07-30 18:20:00|||||||||2179
1627669500000|2021-07-30 18:25:00|||||||||590
1627669800000|2021-07-30 18:30:00|||||||||792
1627670100000|2021-07-30 18:35:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|1717
1627670400000|2021-07-30 18:40:00|||||||||569
1627670700000|2021-07-30 18:45:00|||||||||709
1627671000000|2021-07-30 18:50:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|23757
1627671300000|2021-07-30 18:55:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13446.5|13442.5|26908
1627671600000|2021-07-30 19:00:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|14227
1627671900000|2021-07-30 19:05:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|4526
1627672200000|2021-07-30 19:10:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|4591
1627672500000|2021-07-30 19:15:00|||||||||3196
1627672800000|2021-07-30 19:20:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|2222
1627673100000|2021-07-30 19:25:00|||||||||6094
1627673400000|2021-07-30 19:30:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|2854
1627673700000|2021-07-30 19:35:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|7246
1627674000000|2021-07-30 19:40:00|13448.1|13444.1|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|6794
1627674300000|2021-07-30 19:45:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|8304
1627674600000|2021-07-30 19:50:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|9533
1627674900000|2021-07-30 19:55:00|13451.2|13447.2|13455.9|13451.9|13455.9|13451.9|13451.2|13447.2|33055
1627675200000|2021-07-30 20:00:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|19436
1627675500000|2021-07-30 20:05:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|7890
1627675800000|2021-07-30 20:10:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|1473
1627676100000|2021-07-30 20:15:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|3326
1627676400000|2021-07-30 20:20:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|4040
1627676700000|2021-07-30 20:25:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|2675
1627677000000|2021-07-30 20:30:00|13459|13455|13459|13455|13460.6|13456.6|13459|13455|1751
1627677300000|2021-07-30 20:35:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|3680
1627677600000|2021-07-30 20:40:00|||||||||1752
1627677900000|2021-07-30 20:45:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|1687
1627678200000|2021-07-30 20:50:00|13459|13455|13459|13455|13459|13455|13459|13455|1971
1627678500000|2021-07-30 20:55:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|3711
1627855200000|2021-08-01 22:00:00|13452.8|13448.8|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|1551
1627855500000|2021-08-01 22:05:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|533
1627855800000|2021-08-01 22:10:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|507
1627856100000|2021-08-01 22:15:00|||||||||96
1627856400000|2021-08-01 22:20:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|489
1627856700000|2021-08-01 22:25:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|604
1627857000000|2021-08-01 22:30:00|||||||||67
1627857300000|2021-08-01 22:35:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|850
1627857600000|2021-08-01 22:40:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|810
1627857900000|2021-08-01 22:45:00|||||||||519
1627858200000|2021-08-01 22:50:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|287
1627858500000|2021-08-01 22:55:00|||||||||74
1627858800000|2021-08-01 23:00:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|105
1627859100000|2021-08-01 23:05:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|248
1627859400000|2021-08-01 23:10:00|||||||||341
1627859700000|2021-08-01 23:15:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|104
1627860000000|2021-08-01 23:20:00|||||||||113
1627860300000|2021-08-01 23:25:00|||||||||192
1627860600000|2021-08-01 23:30:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|907
1627860900000|2021-08-01 23:35:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|1064
1627861200000|2021-08-01 23:40:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|861
1627861500000|2021-08-01 23:45:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|2461
1627861800000|2021-08-01 23:50:00|||||||||757
1627862100000|2021-08-01 23:55:00|||||||||313
1627862400000|2021-08-02 00:00:00|||||||||222
1627862700000|2021-08-02 00:05:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|886
1627863000000|2021-08-02 00:10:00|13448.1|13444.1|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|2067
1627863300000|2021-08-02 00:15:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|295
1627863600000|2021-08-02 00:20:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|139
1627863900000|2021-08-02 00:25:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|172
1627864200000|2021-08-02 00:30:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|624
1627864500000|2021-08-02 00:35:00|||||||||33
1627864800000|2021-08-02 00:40:00|||||||||30
1627865100000|2021-08-02 00:45:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1413
1627865400000|2021-08-02 00:50:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|554
1627865700000|2021-08-02 00:55:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|646
1627866000000|2021-08-02 01:00:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|550
1627866300000|2021-08-02 01:05:00|||||||||141
1627866600000|2021-08-02 01:10:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|483
1627866900000|2021-08-02 01:15:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|134
1627867200000|2021-08-02 01:20:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|147
1627867500000|2021-08-02 01:25:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|534
1627867800000|2021-08-02 01:30:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|156
1627868100000|2021-08-02 01:35:00|||||||||250
1627868400000|2021-08-02 01:40:00|||||||||117
1627868700000|2021-08-02 01:45:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|177
1627869000000|2021-08-02 01:50:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|1104
1627869300000|2021-08-02 01:55:00|||||||||783
1627869600000|2021-08-02 02:00:00|||||||||340
1627869900000|2021-08-02 02:05:00|13459|13455|13459|13455|13459|13455|13457.5|13453.5|752
1627870200000|2021-08-02 02:10:00|13460.6|13456.6|13463.7|13459.7|13463.7|13459.7|13460.6|13456.6|4046
1627870500000|2021-08-02 02:15:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|2766
1627870800000|2021-08-02 02:20:00|13465.3|13461.3|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|612
1627871100000|2021-08-02 02:25:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|1514
1627871400000|2021-08-02 02:30:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|1013
1627871700000|2021-08-02 02:35:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|936
1627872000000|2021-08-02 02:40:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|2046
1627872300000|2021-08-02 02:45:00|||||||||390
1627872600000|2021-08-02 02:50:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|584
1627872900000|2021-08-02 02:55:00|13463.7|13459.7|13462.2|13458.2|13465.3|13461.3|13462.2|13458.2|1003
1627873200000|2021-08-02 03:00:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|590
1627873500000|2021-08-02 03:05:00|13465.3|13461.3|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|902
1627873800000|2021-08-02 03:10:00|||||||||18
1627874100000|2021-08-02 03:15:00|||||||||250
1627874400000|2021-08-02 03:20:00|||||||||425
1627874700000|2021-08-02 03:25:00|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|399
1627875000000|2021-08-02 03:30:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|225
1627875300000|2021-08-02 03:35:00|||||||||65
1627875600000|2021-08-02 03:40:00|||||||||491
1627875900000|2021-08-02 03:45:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|208
1627876200000|2021-08-02 03:50:00|||||||||299
1627876500000|2021-08-02 03:55:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|571
1627876800000|2021-08-02 04:00:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|209
1627877100000|2021-08-02 04:05:00|13463.7|13459.7|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|510
1627877400000|2021-08-02 04:10:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|154
1627877700000|2021-08-02 04:15:00|||||||||73
1627878000000|2021-08-02 04:20:00|||||||||69
1627878300000|2021-08-02 04:25:00|||||||||55
1627878600000|2021-08-02 04:30:00|||||||||38
1627878900000|2021-08-02 04:35:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|322
1627879200000|2021-08-02 04:40:00|||||||||20
1627879500000|2021-08-02 04:45:00|||||||||90
1627879800000|2021-08-02 04:50:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|377
1627880100000|2021-08-02 04:55:00|||||||||89
1627880400000|2021-08-02 05:00:00|||||||||144
1627880700000|2021-08-02 05:05:00|||||||||182
1627881000000|2021-08-02 05:10:00|||||||||268
1627881300000|2021-08-02 05:15:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|77
1627881600000|2021-08-02 05:20:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|597
1627881900000|2021-08-02 05:25:00|13463.7|13459.7|13463.7|13459.7|13465.3|13461.3|13463.7|13459.7|381
1627882200000|2021-08-02 05:30:00|||||||||271
1627882500000|2021-08-02 05:35:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|909
1627882800000|2021-08-02 05:40:00|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|1039
1627883100000|2021-08-02 05:45:00|||||||||75
1627883400000|2021-08-02 05:50:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|552
1627883700000|2021-08-02 05:55:00|||||||||916
1627884000000|2021-08-02 06:00:00|13462.2|13458.2|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|1572
1627884300000|2021-08-02 06:05:00|13460.6|13456.6|13459|13455|13462.2|13458.2|13457.5|13453.5|1999
1627884600000|2021-08-02 06:10:00|13457.5|13453.5|13460.6|13456.6|13460.6|13456.6|13457.5|13453.5|934
1627884900000|2021-08-02 06:15:00|13459|13455|13459|13455|13460.6|13456.6|13459|13455|822
1627885200000|2021-08-02 06:20:00|13460.6|13456.6|13459|13455|13460.6|13456.6|13459|13455|508
1627885500000|2021-08-02 06:25:00|||||||||96
1627885800000|2021-08-02 06:30:00|13457.5|13453.5|13457.5|13453.5|13459|13455|13457.5|13453.5|1856
1627886100000|2021-08-02 06:35:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|1397
1627886400000|2021-08-02 06:40:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|332
1627886700000|2021-08-02 06:45:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|567
1627887000000|2021-08-02 06:50:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|486
1627887300000|2021-08-02 06:55:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|547
1627887600000|2021-08-02 07:00:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|1989
1627887900000|2021-08-02 07:05:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|3052
1627888200000|2021-08-02 07:10:00|||||||||343
1627888500000|2021-08-02 07:15:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|1857
1627888800000|2021-08-02 07:20:00|13452.8|13448.8|13449.7|13445.7|13454.3|13450.3|13449.7|13445.7|1684
1627889100000|2021-08-02 07:25:00|13448.1|13444.1|13451.2|13447.2|13451.2|13447.2|13448.1|13444.1|3000
1627889400000|2021-08-02 07:30:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|2327
1627889700000|2021-08-02 07:35:00|||||||||297
1627890000000|2021-08-02 07:40:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|2144
1627890300000|2021-08-02 07:45:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|948
1627890600000|2021-08-02 07:50:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|2349
1627890900000|2021-08-02 07:55:00|13454.3|13450.3|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|2547
1627891200000|2021-08-02 08:00:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|2036
1627891500000|2021-08-02 08:05:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1773
1627891800000|2021-08-02 08:10:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|397
1627892100000|2021-08-02 08:15:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|493
1627892400000|2021-08-02 08:20:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|517
1627892700000|2021-08-02 08:25:00|||||||||307
1627893000000|2021-08-02 08:30:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|872
1627893300000|2021-08-02 08:35:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|777
1627893600000|2021-08-02 08:40:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|509
1627893900000|2021-08-02 08:45:00|||||||||332
1627894200000|2021-08-02 08:50:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|767
1627894500000|2021-08-02 08:55:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|780
1627894800000|2021-08-02 09:00:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|796
1627895100000|2021-08-02 09:05:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|538
1627895400000|2021-08-02 09:10:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|2008
1627895700000|2021-08-02 09:15:00|13454.3|13450.3|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|337
1627896000000|2021-08-02 09:20:00|||||||||38
1627896300000|2021-08-02 09:25:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|450
1627896600000|2021-08-02 09:30:00|13457.5|13453.5|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|375
1627896900000|2021-08-02 09:35:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|140
1627897200000|2021-08-02 09:40:00|||||||||173
1627897500000|2021-08-02 09:45:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|90
1627897800000|2021-08-02 09:50:00|13460.6|13456.6|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|3316
1627898100000|2021-08-02 09:55:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|1325
1627898400000|2021-08-02 10:00:00|13465.3|13461.3|13462.2|13458.2|13465.3|13461.3|13462.2|13458.2|762
1627898700000|2021-08-02 10:05:00|13460.6|13456.6|13462.2|13458.2|13462.2|13458.2|13460.6|13456.6|2002
1627899000000|2021-08-02 10:10:00|13463.7|13459.7|13460.6|13456.6|13463.7|13459.7|13460.6|13456.6|3234
1627899300000|2021-08-02 10:15:00|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|473
1627899600000|2021-08-02 10:20:00|13460.6|13456.6|13462.2|13458.2|13462.2|13458.2|13460.6|13456.6|766
1627899900000|2021-08-02 10:25:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13460.6|13456.6|921
1627900200000|2021-08-02 10:30:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|404
1627900500000|2021-08-02 10:35:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|161
1627900800000|2021-08-02 10:40:00|||||||||109
1627901100000|2021-08-02 10:45:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|1115
1627901400000|2021-08-02 10:50:00|||||||||479
1627901700000|2021-08-02 10:55:00|13465.3|13461.3|13465.3|13461.3|13466.8|13462.8|13465.3|13461.3|2454
1627902000000|2021-08-02 11:00:00|13466.8|13462.8|13466.8|13462.8|13466.8|13462.8|13465.3|13461.3|2397
1627902300000|2021-08-02 11:05:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|202
1627902600000|2021-08-02 11:10:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|1385
1627902900000|2021-08-02 11:15:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|1353
1627903200000|2021-08-02 11:20:00|13459|13455|13462.2|13458.2|13462.2|13458.2|13459|13455|1681
1627903500000|2021-08-02 11:25:00|13463.7|13459.7|13462.2|13458.2|13463.7|13459.7|13462.2|13458.2|451
1627903800000|2021-08-02 11:30:00|13463.7|13459.7|13460.6|13456.6|13463.7|13459.7|13460.6|13456.6|2725
1627904100000|2021-08-02 11:35:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13460.6|13456.6|373
1627904400000|2021-08-02 11:40:00|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|13462.2|13458.2|781
1627904700000|2021-08-02 11:45:00|13463.7|13459.7|13463.7|13459.7|13463.7|13459.7|13462.2|13458.2|854
1627905000000|2021-08-02 11:50:00|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|13465.3|13461.3|850
1627905300000|2021-08-02 11:55:00|13466.8|13462.8|13466.8|13462.8|13468.4|13464.4|13465.3|13461.3|3242
1627905600000|2021-08-02 12:00:00|13465.3|13461.3|13465.3|13461.3|13466.8|13462.8|13463.7|13459.7|2639
1627905900000|2021-08-02 12:05:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|1005
1627906200000|2021-08-02 12:10:00|13463.7|13459.7|13462.2|13458.2|13465.3|13461.3|13462.2|13458.2|760
1627906500000|2021-08-02 12:15:00|13460.6|13456.6|13462.2|13458.2|13463.7|13459.7|13459|13455|3302
1627906800000|2021-08-02 12:20:00|13460.6|13456.6|13463.7|13459.7|13463.7|13459.7|13460.6|13456.6|2989
1627907100000|2021-08-02 12:25:00|13462.2|13458.2|13463.7|13459.7|13463.7|13459.7|13460.6|13456.6|1531
1627907400000|2021-08-02 12:30:00|13465.3|13461.3|13473.1|13469.1|13473.1|13469.1|13465.3|13461.3|4618
1627907700000|2021-08-02 12:35:00|13471.5|13467.5|13470|13466|13473.1|13469.1|13469.2|13465.2|4912
1627908000000|2021-08-02 12:40:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13470|13466|3299
1627908300000|2021-08-02 12:45:00|13471.5|13467.5|13473.1|13469.1|13474.7|13470.7|13471.5|13467.5|4739
1627908600000|2021-08-02 12:50:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|2540
1627908900000|2021-08-02 12:55:00|13471.5|13467.5|13468.4|13464.4|13471.5|13467.5|13466.8|13462.8|6279
1627909200000|2021-08-02 13:00:00|13466.8|13462.8|13470|13466|13470|13466|13466.8|13462.8|4367
1627909500000|2021-08-02 13:05:00|13468.4|13464.4|13470|13466|13470|13466|13468.4|13464.4|3015
1627909800000|2021-08-02 13:10:00|13468.4|13464.4|13473.1|13469.1|13474.7|13470.7|13468.4|13464.4|6500
1627910100000|2021-08-02 13:15:00|13471.5|13467.5|13471.5|13467.5|13473.1|13469.1|13470|13466|2169
1627910400000|2021-08-02 13:20:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|1464
1627910700000|2021-08-02 13:25:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|1565
1627911000000|2021-08-02 13:30:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13470|13466|3341
1627911300000|2021-08-02 13:35:00|13474.7|13470.7|13471.5|13467.5|13474.7|13470.7|13471.5|13467.5|6066
1627911600000|2021-08-02 13:40:00|13470|13466|13471.5|13467.5|13471.5|13467.5|13470|13466|6381
1627911900000|2021-08-02 13:45:00|13470|13466|13463.7|13459.7|13471.5|13467.5|13463.7|13459.7|3098
1627912200000|2021-08-02 13:50:00|13465.3|13461.3|13470|13466|13470|13466|13463.7|13459.7|7216
1627912500000|2021-08-02 13:55:00|13468.4|13464.4|13470|13466|13470|13466|13466.8|13462.8|2898
1627912800000|2021-08-02 14:00:00|13473.1|13469.1|13477.8|13473.8|13479.3|13475.3|13466.8|13462.8|16242
1627913100000|2021-08-02 14:05:00|13479.3|13475.3|13476.2|13472.2|13480.9|13476.9|13476.2|13472.2|6892
1627913400000|2021-08-02 14:10:00|13477.8|13473.8|13482.5|13478.5|13484|13480|13476.2|13472.2|6398
1627913700000|2021-08-02 14:15:00|13480.9|13476.9|13490.3|13486.3|13491.8|13487.8|13480.9|13476.9|14759
1627914000000|2021-08-02 14:20:00|13491.8|13487.8|13488.7|13484.7|13493.4|13489.4|13488.7|13484.7|9302
1627914300000|2021-08-02 14:25:00|13487.2|13483.2|13491.8|13487.8|13491.8|13487.8|13484|13480|7469
1627914600000|2021-08-02 14:30:00|13490.3|13486.3|13487.2|13483.2|13491.8|13487.8|13487.2|13483.2|10268
1627914900000|2021-08-02 14:35:00|13485.6|13481.6|13491.8|13487.8|13493.4|13489.4|13485.6|13481.6|6345
1627915200000|2021-08-02 14:40:00|13490.3|13486.3|13488.7|13484.7|13490.3|13486.3|13487.2|13483.2|6902
1627915500000|2021-08-02 14:45:00|13490.3|13486.3|13488.7|13484.7|13490.3|13486.3|13488.7|13484.7|7046
1627915800000|2021-08-02 14:50:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|3205
1627916100000|2021-08-02 14:55:00|13491.8|13487.8|13493.4|13489.4|13495|13491|13490.3|13486.3|6303
1627916400000|2021-08-02 15:00:00|13495|13491|13491.8|13487.8|13495|13491|13490.3|13486.3|6743
1627916700000|2021-08-02 15:05:00|13493.4|13489.4|13493.4|13489.4|13495|13491|13491.8|13487.8|4201
1627917000000|2021-08-02 15:10:00|13491.8|13487.8|13495|13491|13496.5|13492.5|13491.8|13487.8|8191
1627917300000|2021-08-02 15:15:00|13496.5|13492.5|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|4420
1627917600000|2021-08-02 15:20:00|13499.7|13495.7|13496.5|13492.5|13499.7|13495.7|13496.5|13492.5|5445
1627917900000|2021-08-02 15:25:00|13498.1|13494.1|13501.2|13497.2|13501.2|13497.2|13496.5|13492.5|5051
1627918200000|2021-08-02 15:30:00|13502.8|13498.8|13502.8|13498.8|13504.3|13500.3|13501.2|13497.2|7349
1627918500000|2021-08-02 15:35:00|13504.3|13500.3|13505.9|13501.9|13507.5|13503.5|13504.3|13500.3|8898
1627918800000|2021-08-02 15:40:00|13507.5|13503.5|13505.9|13501.9|13507.5|13503.5|13505.9|13501.9|2910
1627919100000|2021-08-02 15:45:00|13504.3|13500.3|13507.5|13503.5|13509|13505|13504.3|13500.3|5351
1627919400000|2021-08-02 15:50:00|13509|13505|13512.2|13508.2|13512.2|13508.2|13509|13505|5294
1627919700000|2021-08-02 15:55:00|13513.7|13509.7|13513.7|13509.7|13515.3|13511.3|13512.2|13508.2|6718
1627920000000|2021-08-02 16:00:00|13515.3|13511.3|13516.8|13512.8|13516.8|13512.8|13515.3|13511.3|6024
1627920300000|2021-08-02 16:05:00|13515.3|13511.3|13510.6|13506.6|13515.3|13511.3|13510.6|13506.6|8226
1627920600000|2021-08-02 16:10:00|13512.2|13508.2|13513.7|13509.7|13513.7|13509.7|13510.6|13506.6|4208
1627920900000|2021-08-02 16:15:00|13512.9|13508.9|13509|13505|13512.9|13508.9|13509|13505|3717
1627921200000|2021-08-02 16:20:00|13510.6|13506.6|13509|13505|13510.6|13506.6|13509|13505|4177
1627921500000|2021-08-02 16:25:00|13510.6|13506.6|13507.5|13503.5|13510.6|13506.6|13507.5|13503.5|2537
1627921800000|2021-08-02 16:30:00|13509|13505|13509|13505|13509|13505|13507.5|13503.5|3279
1627922100000|2021-08-02 16:35:00|13510.6|13506.6|13510.6|13506.6|13510.6|13506.6|13509|13505|1791
1627922400000|2021-08-02 16:40:00|13512.2|13508.2|13507.5|13503.5|13512.2|13508.2|13507.5|13503.5|2619
1627922700000|2021-08-02 16:45:00|13509|13505|13509|13505|13509|13505|13509|13505|2484
1627923000000|2021-08-02 16:50:00|13507.5|13503.5|13505.9|13501.9|13507.5|13503.5|13505.9|13501.9|1928
1627923300000|2021-08-02 16:55:00|13504.3|13500.3|13504.3|13500.3|13505.9|13501.9|13502.8|13498.8|5945
1627923600000|2021-08-02 17:00:00|13505.9|13501.9|13505.9|13501.9|13505.9|13501.9|13505.9|13501.9|2004
1627923900000|2021-08-02 17:05:00|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|1719
1627924200000|2021-08-02 17:10:00|13505.9|13501.9|13502.8|13498.8|13505.9|13501.9|13502.8|13498.8|977
1627924500000|2021-08-02 17:15:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|1213
1627924800000|2021-08-02 17:20:00|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|1852
1627925100000|2021-08-02 17:25:00|13502.8|13498.8|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|929
1627925400000|2021-08-02 17:30:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|1321
1627925700000|2021-08-02 17:35:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|1861
1627926000000|2021-08-02 17:40:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|1396
1627926300000|2021-08-02 17:45:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|2102
1627926600000|2021-08-02 17:50:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|1518
1627926900000|2021-08-02 17:55:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|1394
1627927200000|2021-08-02 18:00:00|||||||||5975
1627927500000|2021-08-02 18:05:00|||||||||1005
1627927800000|2021-08-02 18:10:00|13495|13491|13495|13491|13496.5|13492.5|13493.4|13489.4|5341
1627928100000|2021-08-02 18:15:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13495|13491|2369
1627928400000|2021-08-02 18:20:00|13495|13491|13496.5|13492.5|13496.5|13492.5|13495|13491|1476
1627928700000|2021-08-02 18:25:00|13495|13491|13496.5|13492.5|13496.5|13492.5|13495|13491|3811
1627929000000|2021-08-02 18:30:00|13498.1|13494.1|13499.7|13495.7|13501.2|13497.2|13498.1|13494.1|3227
1627929300000|2021-08-02 18:35:00|13498.1|13494.1|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|2661
1627929600000|2021-08-02 18:40:00|||||||||946
1627929900000|2021-08-02 18:45:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|1908
1627930200000|2021-08-02 18:50:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|1840
1627930500000|2021-08-02 18:55:00|13501.2|13497.2|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|8835
1627930800000|2021-08-02 19:00:00|13501.2|13497.2|13498.1|13494.1|13501.2|13497.2|13498.1|13494.1|4043
1627931100000|2021-08-02 19:05:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|6147
1627931400000|2021-08-02 19:10:00|13495|13491|13495|13491|13495|13491|13495|13491|1528
1627931700000|2021-08-02 19:15:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|2389
1627932000000|2021-08-02 19:20:00|13493.4|13489.4|13493.4|13489.4|13495|13491|13491.8|13487.8|1859
1627932300000|2021-08-02 19:25:00|13495|13491|13491.8|13487.8|13495|13491|13491.8|13487.8|4638
1627932600000|2021-08-02 19:30:00|||||||||829
1627932900000|2021-08-02 19:35:00|13490.3|13486.3|13491.8|13487.8|13491.8|13487.8|13490.3|13486.3|2811
1627933200000|2021-08-02 19:40:00|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|2281
1627933500000|2021-08-02 19:45:00|13495|13491|13493.4|13489.4|13495|13491|13493.4|13489.4|1462
1627933800000|2021-08-02 19:50:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13495|13491|10611
1627934100000|2021-08-02 19:55:00|13496.5|13492.5|13499.7|13495.7|13501.2|13497.2|13496.5|13492.5|5406
1627934400000|2021-08-02 20:00:00|13498.1|13494.1|13498.1|13494.1|13501.2|13497.2|13498.1|13494.1|5649
1627934700000|2021-08-02 20:05:00|13499.7|13495.7|13501.2|13497.2|13502.8|13498.8|13498.1|13494.1|2582
1627935000000|2021-08-02 20:10:00|||||||||281
1627935300000|2021-08-02 20:15:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|1591
1627935600000|2021-08-02 20:20:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|2289
1627935900000|2021-08-02 20:25:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|2104
1627936200000|2021-08-02 20:30:00|13495|13491|13496.5|13492.5|13496.5|13492.5|13495|13491|1166
1627936500000|2021-08-02 20:35:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|1514
1627936800000|2021-08-02 20:40:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|1106
1627937100000|2021-08-02 20:45:00|||||||||908
1627937400000|2021-08-02 20:50:00|||||||||692
1627937700000|2021-08-02 20:55:00|13495|13491|13496.5|13492.5|13496.5|13492.5|13495|13491|2851
1627941600000|2021-08-02 22:00:00|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|284
1627941900000|2021-08-02 22:05:00|||||||||341
1627942200000|2021-08-02 22:10:00|13491.8|13487.8|13491.8|13487.8|13491.8|13487.8|13491.8|13487.8|894
1627942500000|2021-08-02 22:15:00|13493.4|13489.4|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|375
1627942800000|2021-08-02 22:20:00|||||||||28
1627943100000|2021-08-02 22:25:00|13493.4|13489.4|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|193
1627943400000|2021-08-02 22:30:00|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|304
1627943700000|2021-08-02 22:35:00|||||||||50
1627944000000|2021-08-02 22:40:00|||||||||113
1627944300000|2021-08-02 22:45:00|||||||||33
1627944600000|2021-08-02 22:50:00|||||||||163
1627944900000|2021-08-02 22:55:00|13495|13491|13495|13491|13495|13491|13495|13491|75
1627945200000|2021-08-02 23:00:00|||||||||14
1627945500000|2021-08-02 23:05:00|||||||||128
1627945800000|2021-08-02 23:10:00|||||||||5
1627946100000|2021-08-02 23:15:00|||||||||4
1627946400000|2021-08-02 23:20:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13495|13491|951
1627946700000|2021-08-02 23:25:00|||||||||763
1627947300000|2021-08-02 23:35:00|13495|13491|13495|13491|13495|13491|13495|13491|189
1627947600000|2021-08-02 23:40:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13495|13491|314
1627947900000|2021-08-02 23:45:00|13495|13491|13495|13491|13496.5|13492.5|13495|13491|108
1627948200000|2021-08-02 23:50:00|||||||||35
1627948500000|2021-08-02 23:55:00|||||||||240
1627948800000|2021-08-03 00:00:00|13493.4|13489.4|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|776
1627949100000|2021-08-03 00:05:00|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|673
1627949400000|2021-08-03 00:10:00|13491.8|13487.8|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|624
1627949700000|2021-08-03 00:15:00|13491.8|13487.8|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|1743
1627950000000|2021-08-03 00:20:00|13491.8|13487.8|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|928
1627950300000|2021-08-03 00:25:00|||||||||127
1627950600000|2021-08-03 00:30:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|1053
1627950900000|2021-08-03 00:35:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|822
1627951200000|2021-08-03 00:40:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|195
1627951500000|2021-08-03 00:45:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|469
1627951800000|2021-08-03 00:50:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|712
1627952100000|2021-08-03 00:55:00|||||||||17
1627952400000|2021-08-03 01:00:00|||||||||73
1627952700000|2021-08-03 01:05:00|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|539
1627953000000|2021-08-03 01:10:00|||||||||1386
1627953300000|2021-08-03 01:15:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|1681
1627953600000|2021-08-03 01:20:00|13488.7|13484.7|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|1047
1627953900000|2021-08-03 01:25:00|||||||||122
1627954200000|2021-08-03 01:30:00|13491.8|13487.8|13491.8|13487.8|13491.8|13487.8|13491.8|13487.8|325
1627954500000|2021-08-03 01:35:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|992
1627954800000|2021-08-03 01:40:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|477
1627955100000|2021-08-03 01:45:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|835
1627955400000|2021-08-03 01:50:00|13491.8|13487.8|13493.4|13489.4|13493.4|13489.4|13491.8|13487.8|1832
1627955700000|2021-08-03 01:55:00|||||||||126
1627956000000|2021-08-03 02:00:00|13495|13491|13499.7|13495.7|13499.7|13495.7|13495|13491|5587
1627956300000|2021-08-03 02:05:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|1709
1627956600000|2021-08-03 02:10:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|1255
1627956900000|2021-08-03 02:15:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|1650
1627957200000|2021-08-03 02:20:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|1193
1627957500000|2021-08-03 02:25:00|13495|13491|13495|13491|13495|13491|13495|13491|322
1627957800000|2021-08-03 02:30:00|||||||||36
1627958100000|2021-08-03 02:35:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|1284
1627958400000|2021-08-03 02:40:00|13495|13491|13495|13491|13495|13491|13495|13491|73
1627958700000|2021-08-03 02:45:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13495|13491|547
1627959000000|2021-08-03 02:50:00|||||||||72
1627959300000|2021-08-03 02:55:00|||||||||187
1627959600000|2021-08-03 03:00:00|13495|13491|13495|13491|13496.5|13492.5|13495|13491|1471
1627959900000|2021-08-03 03:05:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|473
1627960200000|2021-08-03 03:10:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|208
1627960500000|2021-08-03 03:15:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|1202
1627960800000|2021-08-03 03:20:00|||||||||17
1627961100000|2021-08-03 03:25:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13495|13491|574
1627961400000|2021-08-03 03:30:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13495|13491|1870
1627961700000|2021-08-03 03:35:00|13495.8|13491.8|13496.5|13492.5|13496.5|13492.5|13495|13491|484
1627962000000|2021-08-03 03:40:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|65
1627962300000|2021-08-03 03:45:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|589
1627962600000|2021-08-03 03:50:00|||||||||46
1627962900000|2021-08-03 03:55:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|566
1627963200000|2021-08-03 04:00:00|||||||||37
1627963500000|2021-08-03 04:05:00|13499.7|13495.7|13499.7|13495.7|13500.4|13496.4|13498.1|13494.1|1048
1627963800000|2021-08-03 04:10:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13499.7|13495.7|3076
1627964100000|2021-08-03 04:15:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|948
1627964400000|2021-08-03 04:20:00|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|1305
1627964700000|2021-08-03 04:25:00|13502.8|13498.8|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|1450
1627965000000|2021-08-03 04:30:00|13502.8|13498.8|13499.7|13495.7|13504.3|13500.3|13499.7|13495.7|2890
1627965300000|2021-08-03 04:35:00|13498.1|13494.1|13498.1|13494.1|13499.7|13495.7|13496.5|13492.5|1970
1627965600000|2021-08-03 04:40:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|518
1627965900000|2021-08-03 04:45:00|13498.1|13494.1|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|684
1627966200000|2021-08-03 04:50:00|13499.7|13495.7|13496.5|13492.5|13499.7|13495.7|13496.5|13492.5|794
1627966500000|2021-08-03 04:55:00|13495|13491|13495|13491|13495|13491|13495|13491|2083
1627966800000|2021-08-03 05:00:00|||||||||333
1627967100000|2021-08-03 05:05:00|||||||||972
1627967400000|2021-08-03 05:10:00|13493.4|13489.4|13495|13491|13495|13491|13491.8|13487.8|1425
1627967700000|2021-08-03 05:15:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|304
1627968000000|2021-08-03 05:20:00|13496.5|13492.5|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|1027
1627968300000|2021-08-03 05:25:00|13496.5|13492.5|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|149
1627968600000|2021-08-03 05:30:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|574
1627968900000|2021-08-03 05:35:00|13495|13491|13495|13491|13495|13491|13495|13491|602
1627969200000|2021-08-03 05:40:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|58
1627969500000|2021-08-03 05:45:00|||||||||41
1627969800000|2021-08-03 05:50:00|13495|13491|13496.5|13492.5|13496.5|13492.5|13495|13491|1123
1627970100000|2021-08-03 05:55:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|287
1627970400000|2021-08-03 06:00:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13495|13491|1234
1627970700000|2021-08-03 06:05:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13495|13491|829
1627971000000|2021-08-03 06:10:00|13495.8|13491.8|13498.1|13494.1|13498.1|13494.1|13495|13491|865
1627971300000|2021-08-03 06:15:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13495|13491|1201
1627971600000|2021-08-03 06:20:00|13495|13491|13495|13491|13496.5|13492.5|13495|13491|884
1627971900000|2021-08-03 06:25:00|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|291
1627972200000|2021-08-03 06:30:00|13495|13491|13495|13491|13495|13491|13493.4|13489.4|1877
1627972500000|2021-08-03 06:35:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|447
1627972800000|2021-08-03 06:40:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13495|13491|211
1627973100000|2021-08-03 06:45:00|13493.4|13489.4|13493.4|13489.4|13495|13491|13493.4|13489.4|1168
1627973400000|2021-08-03 06:50:00|13495|13491|13493.4|13489.4|13495|13491|13493.4|13489.4|457
1627973700000|2021-08-03 06:55:00|13495|13491|13495|13491|13495|13491|13493.4|13489.4|397
1627974000000|2021-08-03 07:00:00|13496.5|13492.5|13491.8|13487.8|13496.5|13492.5|13491.8|13487.8|4036
1627974300000|2021-08-03 07:05:00|13491.1|13487.1|13493.4|13489.4|13493.4|13489.4|13490.3|13486.3|2341
1627974600000|2021-08-03 07:10:00|13495|13491|13495|13491|13496.5|13492.5|13493.4|13489.4|860
1627974900000|2021-08-03 07:15:00|13493.4|13489.4|13496.5|13492.5|13498.1|13494.1|13493.4|13489.4|1157
1627975200000|2021-08-03 07:20:00|13498.1|13494.1|13502.8|13498.8|13502.8|13498.8|13496.5|13492.5|2973
1627975500000|2021-08-03 07:25:00|13501.2|13497.2|13499.7|13495.7|13502.8|13498.8|13498.1|13494.1|1638
1627975800000|2021-08-03 07:30:00|13498.1|13494.1|13491.8|13487.8|13498.1|13494.1|13488.7|13484.7|1708
1627976100000|2021-08-03 07:35:00|13490.3|13486.3|13490.3|13486.3|13491.8|13487.8|13488.7|13484.7|2777
1627976400000|2021-08-03 07:40:00|13488.7|13484.7|13491.8|13487.8|13491.8|13487.8|13488.7|13484.7|1714
1627976700000|2021-08-03 07:45:00|13493.4|13489.4|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|1834
1627977000000|2021-08-03 07:50:00|13490.3|13486.3|13490.3|13486.3|13491.8|13487.8|13488.7|13484.7|1786
1627977300000|2021-08-03 07:55:00|13488.7|13484.7|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|1224
1627977600000|2021-08-03 08:00:00|13488.7|13484.7|13485.6|13481.6|13488.7|13484.7|13485.6|13481.6|4115
1627977900000|2021-08-03 08:05:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13485.6|13481.6|2114
1627978200000|2021-08-03 08:10:00|||||||||313
1627978500000|2021-08-03 08:15:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|1159
1627978800000|2021-08-03 08:20:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|1124
1627979100000|2021-08-03 08:25:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|671
1627979400000|2021-08-03 08:30:00|13485.6|13481.6|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|1366
1627979700000|2021-08-03 08:35:00|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|13485.6|13481.6|1436
1627980000000|2021-08-03 08:40:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|479
1627980300000|2021-08-03 08:45:00|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|1325
1627980600000|2021-08-03 08:50:00|13490.3|13486.3|13491.8|13487.8|13491.8|13487.8|13488.7|13484.7|931
1627980900000|2021-08-03 08:55:00|13490.3|13486.3|13488.7|13484.7|13491.8|13487.8|13488.7|13484.7|2271
1627981200000|2021-08-03 09:00:00|13490.3|13486.3|13487.2|13483.2|13490.3|13486.3|13487.2|13483.2|928
1627981500000|2021-08-03 09:05:00|13485.6|13481.6|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|1261
1627981800000|2021-08-03 09:10:00|13484|13480|13484|13480|13484|13480|13482.5|13478.5|1121
1627982100000|2021-08-03 09:15:00|13482.5|13478.5|13482.5|13478.5|13484|13480|13480.9|13476.9|1584
1627982400000|2021-08-03 09:20:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|1013
1627982700000|2021-08-03 09:25:00|||||||||218
1627983000000|2021-08-03 09:30:00|13484|13480|13484|13480|13485.6|13481.6|13484|13480|2755
1627983300000|2021-08-03 09:35:00|13484.8|13480.8|13482.5|13478.5|13484.8|13480.8|13480.9|13476.9|2319
1627983600000|2021-08-03 09:40:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13482.5|13478.5|3575
1627983900000|2021-08-03 09:45:00|13484|13480|13484|13480|13484|13480|13484|13480|1516
1627984200000|2021-08-03 09:50:00|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|13484|13480|2363
1627984500000|2021-08-03 09:55:00|13484|13480|13484|13480|13484|13480|13484|13480|427
1627984800000|2021-08-03 10:00:00|13485.6|13481.6|13484|13480|13485.6|13481.6|13484|13480|2284
1627985100000|2021-08-03 10:05:00|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|13484|13480|1119
1627985400000|2021-08-03 10:10:00|13484|13480|13485.6|13481.6|13487.2|13483.2|13484|13480|3718
1627985700000|2021-08-03 10:15:00|||||||||826
1627986000000|2021-08-03 10:20:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|2226
1627986300000|2021-08-03 10:25:00|13484|13480|13487.2|13483.2|13487.2|13483.2|13484|13480|311
1627986600000|2021-08-03 10:30:00|13485.6|13481.6|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|1507
1627986900000|2021-08-03 10:35:00|13484|13480|13482.5|13478.5|13485.6|13481.6|13482.5|13478.5|2417
1627987200000|2021-08-03 10:40:00|13480.9|13476.9|13482.5|13478.5|13482.5|13478.5|13480.9|13476.9|1004
1627987500000|2021-08-03 10:45:00|13484|13480|13482.5|13478.5|13484|13480|13482.5|13478.5|2604
1627987800000|2021-08-03 10:50:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13482.5|13478.5|1981
1627988100000|2021-08-03 10:55:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|1539
1627988400000|2021-08-03 11:00:00|||||||||866
1627988700000|2021-08-03 11:05:00|13484|13480|13484|13480|13485.6|13481.6|13484|13480|803
1627989000000|2021-08-03 11:10:00|13482.5|13478.5|13485.6|13481.6|13485.6|13481.6|13482.5|13478.5|1927
1627989300000|2021-08-03 11:15:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|513
1627989600000|2021-08-03 11:20:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|988
1627989900000|2021-08-03 11:25:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|487
1627990200000|2021-08-03 11:30:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|151
1627990500000|2021-08-03 11:35:00|||||||||511
1627990800000|2021-08-03 11:40:00|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|1395
1627991100000|2021-08-03 11:45:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|1281
1627991400000|2021-08-03 11:50:00|13487.2|13483.2|13487.2|13483.2|13488.7|13484.7|13487.2|13483.2|3237
1627991700000|2021-08-03 11:55:00|13488.7|13484.7|13487.2|13483.2|13488.7|13484.7|13487.2|13483.2|1939
1627992000000|2021-08-03 12:00:00|13488.7|13484.7|13493.4|13489.4|13495|13491|13488.7|13484.7|3824
1627992300000|2021-08-03 12:05:00|13495|13491|13493.4|13489.4|13495|13491|13493.4|13489.4|2670
1627992600000|2021-08-03 12:10:00|13491.8|13487.8|13493.4|13489.4|13493.4|13489.4|13490.3|13486.3|2023
1627992900000|2021-08-03 12:15:00|13491.8|13487.8|13496.5|13492.5|13498.1|13494.1|13491.8|13487.8|6509
1627993200000|2021-08-03 12:20:00|13498.1|13494.1|13499.7|13495.7|13501.2|13497.2|13496.5|13492.5|8141
1627993500000|2021-08-03 12:25:00|13498.1|13494.1|13501.2|13497.2|13501.2|13497.2|13496.5|13492.5|4653
1627993800000|2021-08-03 12:30:00|13502.8|13498.8|13504.3|13500.3|13505.9|13501.9|13501.2|13497.2|8350
1627994100000|2021-08-03 12:35:00|13502.8|13498.8|13504.3|13500.3|13505.9|13501.9|13502.8|13498.8|3434
1627994400000|2021-08-03 12:40:00|13505.9|13501.9|13499.7|13495.7|13505.9|13501.9|13499.7|13495.7|3862
1627994700000|2021-08-03 12:45:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|1250
1627995000000|2021-08-03 12:50:00|13499.7|13495.7|13502.8|13498.8|13504.3|13500.3|13499.7|13495.7|3589
1627995300000|2021-08-03 12:55:00|13504.3|13500.3|13504.3|13500.3|13505.9|13501.9|13501.2|13497.2|5431
1627995600000|2021-08-03 13:00:00|13505.9|13501.9|13504.3|13500.3|13507.5|13503.5|13504.3|13500.3|4256
1627995900000|2021-08-03 13:05:00|13505.9|13501.9|13504.3|13500.3|13505.9|13501.9|13502.8|13498.8|1040
1627996200000|2021-08-03 13:10:00|13505.9|13501.9|13505.9|13501.9|13505.9|13501.9|13502.8|13498.8|1665
1627996500000|2021-08-03 13:15:00|13504.3|13500.3|13504.3|13500.3|13505.9|13501.9|13502.8|13498.8|3941
1627996800000|2021-08-03 13:20:00|13505.9|13501.9|13504.3|13500.3|13505.9|13501.9|13502.8|13498.8|1341
1627997100000|2021-08-03 13:25:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|3077
1627997400000|2021-08-03 13:30:00|13499.7|13495.7|13499.7|13495.7|13502.8|13498.8|13498.1|13494.1|8033
1627997700000|2021-08-03 13:35:00|13498.9|13494.9|13507.5|13503.5|13507.5|13503.5|13498.1|13494.1|6807
1627998000000|2021-08-03 13:40:00|13509|13505|13509|13505|13510.6|13506.6|13507.5|13503.5|4646
1627998300000|2021-08-03 13:45:00|13510.6|13506.6|13513.7|13509.7|13513.7|13509.7|13509|13505|3885
1627998600000|2021-08-03 13:50:00|13515.3|13511.3|13515.3|13511.3|13516.8|13512.8|13512.2|13508.2|6002
1627998900000|2021-08-03 13:55:00|13516.8|13512.8|13516.8|13512.8|13520|13516|13515.3|13511.3|6924
1627999200000|2021-08-03 14:00:00|13515.3|13511.3|13512.2|13508.2|13515.3|13511.3|13510.6|13506.6|5355
1627999500000|2021-08-03 14:05:00|13513.7|13509.7|13515.3|13511.3|13515.3|13511.3|13510.6|13506.6|4038
1627999800000|2021-08-03 14:10:00|13516.8|13512.8|13515.3|13511.3|13516.8|13512.8|13513.7|13509.7|2447
1628000100000|2021-08-03 14:15:00|13513.7|13509.7|13507.5|13503.5|13513.7|13509.7|13507.5|13503.5|6753
1628000400000|2021-08-03 14:20:00|13509|13505|13507.5|13503.5|13509|13505|13502.8|13498.8|5073
1628000700000|2021-08-03 14:25:00|13505.9|13501.9|13509|13505|13510.6|13506.6|13505.9|13501.9|4477
1628001000000|2021-08-03 14:30:00|13507.5|13503.5|13509|13505|13509|13505|13507.5|13503.5|3613
1628001300000|2021-08-03 14:35:00|13507.5|13503.5|13507.5|13503.5|13512.2|13508.2|13507.5|13503.5|4094
1628001600000|2021-08-03 14:40:00|13505.9|13501.9|13505.9|13501.9|13509|13505|13505.9|13501.9|5256
1628001900000|2021-08-03 14:45:00|13504.3|13500.3|13507.5|13503.5|13507.5|13503.5|13504.3|13500.3|2792
1628002200000|2021-08-03 14:50:00|13505.9|13501.9|13505.9|13501.9|13507.5|13503.5|13504.3|13500.3|5504
1628002500000|2021-08-03 14:55:00|13507.5|13503.5|13510.6|13506.6|13510.6|13506.6|13505.9|13501.9|3796
1628002800000|2021-08-03 15:00:00|13509|13505|13504.3|13500.3|13510.6|13506.6|13504.3|13500.3|2441
1628003100000|2021-08-03 15:05:00|13505.9|13501.9|13502.8|13498.8|13505.9|13501.9|13501.2|13497.2|4714
1628003400000|2021-08-03 15:10:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13501.2|13497.2|4077
1628003700000|2021-08-03 15:15:00|13504.3|13500.3|13507.5|13503.5|13507.5|13503.5|13504.3|13500.3|2095
1628004000000|2021-08-03 15:20:00|13509|13505|13504.3|13500.3|13509|13505|13502.8|13498.8|3894
1628004300000|2021-08-03 15:25:00|13502.8|13498.8|13501.2|13497.2|13504.3|13500.3|13501.2|13497.2|2674
1628004600000|2021-08-03 15:30:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13499.7|13495.7|3125
1628004900000|2021-08-03 15:35:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|1453
1628005200000|2021-08-03 15:40:00|13501.2|13497.2|13504.3|13500.3|13504.3|13500.3|13501.2|13497.2|2357
1628005500000|2021-08-03 15:45:00|13505.9|13501.9|13501.2|13497.2|13505.9|13501.9|13501.2|13497.2|3734
1628005800000|2021-08-03 15:50:00|13499.7|13495.7|13501.2|13497.2|13502.8|13498.8|13499.7|13495.7|5180
1628006100000|2021-08-03 15:55:00|||||||||2886
1628006400000|2021-08-03 16:00:00|13499.7|13495.7|13501.2|13497.2|13502.8|13498.8|13499.7|13495.7|2704
1628006700000|2021-08-03 16:05:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|992
1628007000000|2021-08-03 16:10:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|2528
1628007300000|2021-08-03 16:15:00|13499.7|13495.7|13502.8|13498.8|13502.8|13498.8|13499.7|13495.7|1312
1628007600000|2021-08-03 16:20:00|13501.2|13497.2|13502.8|13498.8|13504.3|13500.3|13501.2|13497.2|3812
1628007900000|2021-08-03 16:25:00|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|935
1628008200000|2021-08-03 16:30:00|13502.8|13498.8|13502.8|13498.8|13504.3|13500.3|13501.2|13497.2|3043
1628008500000|2021-08-03 16:35:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|2668
1628008800000|2021-08-03 16:40:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|1163
1628009100000|2021-08-03 16:45:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|2658
1628009400000|2021-08-03 16:50:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|906
1628009700000|2021-08-03 16:55:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|833
1628010000000|2021-08-03 17:00:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|1004
1628010300000|2021-08-03 17:05:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|669
1628010600000|2021-08-03 17:10:00|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|3152
1628010900000|2021-08-03 17:15:00|13502.8|13498.8|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|4373
1628011200000|2021-08-03 17:20:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|774
1628011500000|2021-08-03 17:25:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|2014
1628011800000|2021-08-03 17:30:00|||||||||940
1628012100000|2021-08-03 17:35:00|||||||||771
1628012400000|2021-08-03 17:40:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|2662
1628012700000|2021-08-03 17:45:00|||||||||672
1628013000000|2021-08-03 17:50:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|3793
1628013300000|2021-08-03 17:55:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|607
1628013600000|2021-08-03 18:00:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|8134
1628013900000|2021-08-03 18:05:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|1293
1628014200000|2021-08-03 18:10:00|||||||||368
1628014500000|2021-08-03 18:15:00|13499.7|13495.7|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|2239
1628014800000|2021-08-03 18:20:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|1323
1628015100000|2021-08-03 18:25:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|619
1628015400000|2021-08-03 18:30:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|4746
1628015700000|2021-08-03 18:35:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|2082
1628016000000|2021-08-03 18:40:00|13498.1|13494.1|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|1634
1628016300000|2021-08-03 18:45:00|13498.1|13494.1|13501.2|13497.2|13501.2|13497.2|13498.1|13494.1|2421
1628016600000|2021-08-03 18:50:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|337
1628016900000|2021-08-03 18:55:00|13501.2|13497.2|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|3763
1628017200000|2021-08-03 19:00:00|13501.2|13497.2|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|4732
1628017500000|2021-08-03 19:05:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|4080
1628017800000|2021-08-03 19:10:00|||||||||1843
1628018100000|2021-08-03 19:15:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|2748
1628018400000|2021-08-03 19:20:00|||||||||994
1628018700000|2021-08-03 19:25:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|4924
1628019000000|2021-08-03 19:30:00|||||||||1304
1628019300000|2021-08-03 19:35:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|1232
1628019600000|2021-08-03 19:40:00|||||||||1118
1628019900000|2021-08-03 19:45:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|478
1628020200000|2021-08-03 19:50:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|1584
1628020500000|2021-08-03 19:55:00|13504.3|13500.3|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|4865
1628020800000|2021-08-03 20:00:00|||||||||2213
1628021100000|2021-08-03 20:05:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|2778
1628021400000|2021-08-03 20:10:00|13502.8|13498.8|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|1379
1628021700000|2021-08-03 20:15:00|13502.8|13498.8|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|1880
1628022000000|2021-08-03 20:20:00|13502.8|13498.8|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|1082
1628022300000|2021-08-03 20:25:00|13505.9|13501.9|13504.3|13500.3|13505.9|13501.9|13504.3|13500.3|955
1628022600000|2021-08-03 20:30:00|||||||||634
1628022900000|2021-08-03 20:35:00|||||||||621
1628023200000|2021-08-03 20:40:00|||||||||1210
1628023500000|2021-08-03 20:45:00|13502.8|13498.8|13504.3|13500.3|13504.3|13500.3|13502.8|13498.8|2275
1628023800000|2021-08-03 20:50:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|836
1628024100000|2021-08-03 20:55:00|||||||||2318
1628028000000|2021-08-03 22:00:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|87
1628028300000|2021-08-03 22:05:00|||||||||337
1628028600000|2021-08-03 22:10:00|||||||||7
1628028900000|2021-08-03 22:15:00|||||||||14
1628029200000|2021-08-03 22:20:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|599
1628029500000|2021-08-03 22:25:00|||||||||63
1628029800000|2021-08-03 22:30:00|||||||||542
1628030100000|2021-08-03 22:35:00|||||||||50
1628030400000|2021-08-03 22:40:00|||||||||254
1628030700000|2021-08-03 22:45:00|13499.7|13495.7|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|1139
1628031000000|2021-08-03 22:50:00|||||||||402
1628031300000|2021-08-03 22:55:00|||||||||101
1628031600000|2021-08-03 23:00:00|||||||||193
1628031900000|2021-08-03 23:05:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|242
1628032200000|2021-08-03 23:10:00|||||||||75
1628032500000|2021-08-03 23:15:00|||||||||13
1628032800000|2021-08-03 23:20:00|||||||||12
1628033100000|2021-08-03 23:25:00|||||||||7
1628033400000|2021-08-03 23:30:00|||||||||15
1628033700000|2021-08-03 23:35:00|||||||||28
1628034000000|2021-08-03 23:40:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|219
1628034300000|2021-08-03 23:45:00|||||||||106
1628034600000|2021-08-03 23:50:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|44
1628034900000|2021-08-03 23:55:00|||||||||244
1628035200000|2021-08-04 00:00:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|655
1628035500000|2021-08-04 00:05:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|236
1628035800000|2021-08-04 00:10:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|45
1628036100000|2021-08-04 00:15:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|698
1628036400000|2021-08-04 00:20:00|||||||||154
1628036700000|2021-08-04 00:25:00|||||||||249
1628037000000|2021-08-04 00:30:00|||||||||52
1628037300000|2021-08-04 00:35:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|160
1628037600000|2021-08-04 00:40:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|650
1628037900000|2021-08-04 00:45:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|1062
1628038200000|2021-08-04 00:50:00|||||||||103
1628038500000|2021-08-04 00:55:00|||||||||107
1628038800000|2021-08-04 01:00:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|103
1628039100000|2021-08-04 01:05:00|13499.7|13495.7|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|187
1628039400000|2021-08-04 01:10:00|||||||||29
1628039700000|2021-08-04 01:15:00|||||||||26
1628040000000|2021-08-04 01:20:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13
1628040300000|2021-08-04 01:25:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|341
1628040600000|2021-08-04 01:30:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|457
1628040900000|2021-08-04 01:35:00|13501.2|13497.2|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|1111
1628041200000|2021-08-04 01:40:00|||||||||230
1628041500000|2021-08-04 01:45:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|1013
1628041800000|2021-08-04 01:50:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|325
1628042100000|2021-08-04 01:55:00|13495|13491|13493.4|13489.4|13495|13491|13493.4|13489.4|2559
1628042400000|2021-08-04 02:00:00|13495|13491|13495|13491|13495|13491|13495|13491|1087
1628042700000|2021-08-04 02:05:00|13493.4|13489.4|13493.4|13489.4|13495|13491|13493.4|13489.4|3184
1628043000000|2021-08-04 02:10:00|||||||||144
1628043300000|2021-08-04 02:15:00|13495|13491|13495|13491|13495|13491|13495|13491|1101
1628043600000|2021-08-04 02:20:00|13493.4|13489.4|13495|13491|13495|13491|13493.4|13489.4|760
1628043900000|2021-08-04 02:25:00|||||||||525
1628044200000|2021-08-04 02:30:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13495|13491|742
1628044500000|2021-08-04 02:35:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13495|13491|957
1628044800000|2021-08-04 02:40:00|||||||||19
1628045100000|2021-08-04 02:45:00|||||||||103
1628045400000|2021-08-04 02:50:00|||||||||45
1628045700000|2021-08-04 02:55:00|||||||||575
1628046000000|2021-08-04 03:00:00|||||||||204
1628046300000|2021-08-04 03:05:00|||||||||450
1628046600000|2021-08-04 03:10:00|||||||||163
1628046900000|2021-08-04 03:15:00|||||||||26
1628047200000|2021-08-04 03:20:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|898
1628047500000|2021-08-04 03:25:00|||||||||445
1628047800000|2021-08-04 03:30:00|||||||||66
1628048100000|2021-08-04 03:35:00|||||||||53
1628048400000|2021-08-04 03:40:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|558
1628048700000|2021-08-04 03:45:00|||||||||149
1628049000000|2021-08-04 03:50:00|||||||||60
1628049300000|2021-08-04 03:55:00|||||||||72
1628049600000|2021-08-04 04:00:00|||||||||8
1628049900000|2021-08-04 04:05:00|||||||||79
1628050200000|2021-08-04 04:10:00|||||||||35
1628050500000|2021-08-04 04:15:00|||||||||51
1628050800000|2021-08-04 04:20:00|||||||||87
1628051100000|2021-08-04 04:25:00|||||||||508
1628051400000|2021-08-04 04:30:00|||||||||91
1628051700000|2021-08-04 04:35:00|||||||||179
1628052000000|2021-08-04 04:40:00|||||||||76
1628052300000|2021-08-04 04:45:00|||||||||122
1628052600000|2021-08-04 04:50:00|||||||||11
1628052900000|2021-08-04 04:55:00|||||||||21
1628053200000|2021-08-04 05:00:00|||||||||15
1628053500000|2021-08-04 05:05:00|13498.1|13494.1|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|690
1628053800000|2021-08-04 05:10:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|996
1628054100000|2021-08-04 05:15:00|||||||||988
1628054400000|2021-08-04 05:20:00|||||||||111
1628054700000|2021-08-04 05:25:00|||||||||139
1628055000000|2021-08-04 05:30:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|709
1628055300000|2021-08-04 05:35:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|375
1628055600000|2021-08-04 05:40:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|598
1628055900000|2021-08-04 05:45:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|929
1628056200000|2021-08-04 05:50:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|1095
1628056500000|2021-08-04 05:55:00|||||||||145
1628056800000|2021-08-04 06:00:00|13502.8|13498.8|13498.1|13494.1|13502.8|13498.8|13498.1|13494.1|1892
1628057100000|2021-08-04 06:05:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|732
1628057400000|2021-08-04 06:10:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|448
1628057700000|2021-08-04 06:15:00|||||||||213
1628058000000|2021-08-04 06:20:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|457
1628058300000|2021-08-04 06:25:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|1297
1628058600000|2021-08-04 06:30:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|724
1628058900000|2021-08-04 06:35:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|551
1628059200000|2021-08-04 06:40:00|13499.7|13495.7|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|154
1628059500000|2021-08-04 06:45:00|13498.1|13494.1|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|1602
1628059800000|2021-08-04 06:50:00|13496.5|13492.5|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|438
1628060100000|2021-08-04 06:55:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|334
1628060400000|2021-08-04 07:00:00|13501.2|13497.2|13499.7|13495.7|13502.8|13498.8|13499.7|13495.7|1013
1628060700000|2021-08-04 07:05:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|133
1628061000000|2021-08-04 07:10:00|13502.8|13498.8|13499.7|13495.7|13502.8|13498.8|13499.7|13495.7|1962
1628061300000|2021-08-04 07:15:00|13498.1|13494.1|13496.5|13492.5|13499.7|13495.7|13496.5|13492.5|1157
1628061600000|2021-08-04 07:20:00|13495|13491|13493.4|13489.4|13496.5|13492.5|13493.4|13489.4|1811
1628061900000|2021-08-04 07:25:00|13495|13491|13496.5|13492.5|13496.5|13492.5|13495|13491|74
1628062200000|2021-08-04 07:30:00|13498.1|13494.1|13496.5|13492.5|13498.1|13494.1|13495|13491|1791
1628062500000|2021-08-04 07:35:00|13495|13491|13501.2|13497.2|13502.8|13498.8|13495|13491|2125
1628062800000|2021-08-04 07:40:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|457
1628063100000|2021-08-04 07:45:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|412
1628063400000|2021-08-04 07:50:00|13502.8|13498.8|13501.2|13497.2|13504.3|13500.3|13501.2|13497.2|674
1628063700000|2021-08-04 07:55:00|13499.7|13495.7|13498.1|13494.1|13501.2|13497.2|13498.1|13494.1|1086
1628064000000|2021-08-04 08:00:00|13499.7|13495.7|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|1814
1628064300000|2021-08-04 08:05:00|13498.1|13494.1|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|1143
1628064600000|2021-08-04 08:10:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|751
1628064900000|2021-08-04 08:15:00|13496.5|13492.5|13496.5|13492.5|13496.5|13492.5|13495|13491|1256
1628065200000|2021-08-04 08:20:00|||||||||278
1628065500000|2021-08-04 08:25:00|13498.1|13494.1|13498.1|13494.1|13499.7|13495.7|13496.5|13492.5|900
1628065800000|2021-08-04 08:30:00|13496.5|13492.5|13499.7|13495.7|13499.7|13495.7|13496.5|13492.5|414
1628066100000|2021-08-04 08:35:00|13498.1|13494.1|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|281
1628066400000|2021-08-04 08:40:00|13501.2|13497.2|13498.1|13494.1|13501.2|13497.2|13498.1|13494.1|442
1628066700000|2021-08-04 08:45:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|904
1628067000000|2021-08-04 08:50:00|||||||||236
1628067300000|2021-08-04 08:55:00|13498.1|13494.1|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|360
1628067600000|2021-08-04 09:00:00|13496.5|13492.5|13498.1|13494.1|13498.1|13494.1|13496.5|13492.5|378
1628067900000|2021-08-04 09:05:00|13499.7|13495.7|13498.1|13494.1|13499.7|13495.7|13498.1|13494.1|1213
1628068200000|2021-08-04 09:10:00|13499.7|13495.7|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|670
1628068500000|2021-08-04 09:15:00|13498.1|13494.1|13499.7|13495.7|13499.7|13495.7|13498.1|13494.1|1431
1628068800000|2021-08-04 09:20:00|13501.2|13497.2|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|761
1628069100000|2021-08-04 09:25:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|580
1628069400000|2021-08-04 09:30:00|13499.7|13495.7|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|571
1628069700000|2021-08-04 09:35:00|13502.8|13498.8|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|1602
1628070000000|2021-08-04 09:40:00|13502.8|13498.8|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|1230
1628070300000|2021-08-04 09:45:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|618
1628070600000|2021-08-04 09:50:00|||||||||137
1628070900000|2021-08-04 09:55:00|||||||||606
1628071200000|2021-08-04 10:00:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|702
1628071500000|2021-08-04 10:05:00|13501.2|13497.2|13502.8|13498.8|13502.8|13498.8|13501.2|13497.2|476
1628071800000|2021-08-04 10:10:00|13501.2|13497.2|13502.8|13498.8|13504.3|13500.3|13501.2|13497.2|2426
1628072100000|2021-08-04 10:15:00|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|13504.3|13500.3|216
1628072400000|2021-08-04 10:20:00|13502.8|13498.8|13502.8|13498.8|13504.3|13500.3|13502.8|13498.8|1189
1628072700000|2021-08-04 10:25:00|13501.2|13497.2|13501.2|13497.2|13502.8|13498.8|13501.2|13497.2|597
1628073000000|2021-08-04 10:30:00|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|13502.8|13498.8|181
1628073300000|2021-08-04 10:35:00|||||||||878
1628073600000|2021-08-04 10:40:00|||||||||198
1628073900000|2021-08-04 10:45:00|||||||||208
1628074200000|2021-08-04 10:50:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|742
1628074500000|2021-08-04 10:55:00|13502.8|13498.8|13504.3|13500.3|13504.3|13500.3|13501.2|13497.2|2177
1628074800000|2021-08-04 11:00:00|13502.8|13498.8|13509|13505|13510.6|13506.6|13502.8|13498.8|4647
1628075100000|2021-08-04 11:05:00|13510.6|13506.6|13510.6|13506.6|13512.2|13508.2|13510.6|13506.6|4641
1628075400000|2021-08-04 11:10:00|13512.2|13508.2|13512.2|13508.2|13512.2|13508.2|13512.2|13508.2|1133
1628075700000|2021-08-04 11:15:00|13513.7|13509.7|13512.2|13508.2|13513.7|13509.7|13512.2|13508.2|1086
1628076000000|2021-08-04 11:20:00|13510.6|13506.6|13510.6|13506.6|13510.6|13506.6|13510.6|13506.6|630
1628076300000|2021-08-04 11:25:00|13512.2|13508.2|13512.2|13508.2|13513.7|13509.7|13512.2|13508.2|1790
1628076600000|2021-08-04 11:30:00|13513.7|13509.7|13513.7|13509.7|13513.7|13509.7|13513.7|13509.7|1874
1628076900000|2021-08-04 11:35:00|13512.2|13508.2|13513.7|13509.7|13515.3|13511.3|13512.2|13508.2|4485
1628077200000|2021-08-04 11:40:00|13512.2|13508.2|13516.8|13512.8|13516.8|13512.8|13512.2|13508.2|4571
1628077500000|2021-08-04 11:45:00|13518.4|13514.4|13518.4|13514.4|13518.4|13514.4|13516.8|13512.8|1463
1628077800000|2021-08-04 11:50:00|13516.8|13512.8|13516.8|13512.8|13518.4|13514.4|13516.8|13512.8|1398
1628078100000|2021-08-04 11:55:00|13518.4|13514.4|13516.8|13512.8|13518.4|13514.4|13515.3|13511.3|2312
1628078400000|2021-08-04 12:00:00|13518.4|13514.4|13518.4|13514.4|13520|13516|13516.8|13512.8|3764
1628078700000|2021-08-04 12:05:00|13520|13516|13521.5|13517.5|13521.5|13517.5|13518.4|13514.4|2253
1628079000000|2021-08-04 12:10:00|13520|13516|13518.4|13514.4|13520|13516|13518.4|13514.4|3984
1628079300000|2021-08-04 12:15:00|13529.3|13525.3|13538.7|13534.7|13543.4|13539.4|13527|13523|20787
1628079600000|2021-08-04 12:20:00|13537.2|13533.2|13534|13530|13540.3|13536.3|13532.5|13528.5|14222
1628079900000|2021-08-04 12:25:00|13535.6|13531.6|13530.9|13526.9|13537.2|13533.2|13529.3|13525.3|6392
1628080200000|2021-08-04 12:30:00|13532.5|13528.5|13532.5|13528.5|13537.2|13533.2|13532.5|13528.5|5570
1628080500000|2021-08-04 12:35:00|13530.9|13526.9|13529.3|13525.3|13532.5|13528.5|13527.8|13523.8|4842
1628080800000|2021-08-04 12:40:00|13527.8|13523.8|13532.5|13528.5|13534|13530|13527.8|13523.8|3815
1628081100000|2021-08-04 12:45:00|13530.9|13526.9|13535.6|13531.6|13537.2|13533.2|13530.9|13526.9|6320
1628081400000|2021-08-04 12:50:00|13537.2|13533.2|13537.2|13533.2|13538.7|13534.7|13535.6|13531.6|6655
1628081700000|2021-08-04 12:55:00|13535.6|13531.6|13532.5|13528.5|13537.2|13533.2|13532.5|13528.5|6321
1628082000000|2021-08-04 13:00:00|13534|13530|13535.6|13531.6|13535.6|13531.6|13532.5|13528.5|5016
1628082300000|2021-08-04 13:05:00|13534|13530|13535.6|13531.6|13538.7|13534.7|13534|13530|6328
1628082600000|2021-08-04 13:10:00|13534|13530|13537.2|13533.2|13538.7|13534.7|13534|13530|4171
1628082900000|2021-08-04 13:15:00|13538.7|13534.7|13537.2|13533.2|13538.7|13534.7|13537.2|13533.2|2688
1628083200000|2021-08-04 13:20:00|13538.7|13534.7|13537.2|13533.2|13538.7|13534.7|13535.6|13531.6|2972
1628083500000|2021-08-04 13:25:00|13537.9|13533.9|13535.6|13531.6|13538.7|13534.7|13535.6|13531.6|7147
1628083800000|2021-08-04 13:30:00|13537.2|13533.2|13541.8|13537.8|13543.4|13539.4|13535.6|13531.6|9298
1628084100000|2021-08-04 13:35:00|13540.3|13536.3|13540.3|13536.3|13541.8|13537.8|13537.2|13533.2|3951
1628084400000|2021-08-04 13:40:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13540.3|13536.3|4758
1628084700000|2021-08-04 13:45:00|13545|13541|13540.3|13536.3|13545|13541|13540.3|13536.3|8545
1628085000000|2021-08-04 13:50:00|13538.7|13534.7|13534|13530|13540.3|13536.3|13534|13530|6293
1628085300000|2021-08-04 13:55:00|13535.6|13531.6|13535.6|13531.6|13537.2|13533.2|13534|13530|3452
1628085600000|2021-08-04 14:00:00|13532.5|13528.5|13513.7|13509.7|13533.3|13529.3|13505.9|13501.9|25455
1628085900000|2021-08-04 14:05:00|13512.2|13508.2|13501.2|13497.2|13513.7|13509.7|13499.7|13495.7|16533
1628086200000|2021-08-04 14:10:00|13502.8|13498.8|13493.4|13489.4|13504.3|13500.3|13487.2|13483.2|22507
1628086500000|2021-08-04 14:15:00|13491.8|13487.8|13485.6|13481.6|13495|13491|13485.6|13481.6|14103
1628086800000|2021-08-04 14:20:00|13484|13480|13480.9|13476.9|13487.2|13483.2|13480.9|13476.9|14687
1628087100000|2021-08-04 14:25:00|13479.3|13475.3|13471.5|13467.5|13480.9|13476.9|13468.4|13464.4|16543
1628087400000|2021-08-04 14:30:00|13470|13466|13479.3|13475.3|13479.3|13475.3|13470|13466|13756
1628087700000|2021-08-04 14:35:00|13477.8|13473.8|13482.5|13478.5|13482.5|13478.5|13476.2|13472.2|9782
1628088000000|2021-08-04 14:40:00|13480.9|13476.9|13470|13466|13480.9|13476.9|13470|13466|10248
1628088300000|2021-08-04 14:45:00|13471.5|13467.5|13468.4|13464.4|13476.2|13472.2|13466.8|13462.8|11463
1628088600000|2021-08-04 14:50:00|13470|13466|13473.1|13469.1|13473.1|13469.1|13466.8|13462.8|5715
1628088900000|2021-08-04 14:55:00|13474.7|13470.7|13479.3|13475.3|13479.3|13475.3|13473.1|13469.1|6567
1628089200000|2021-08-04 15:00:00|13480.9|13476.9|13476.2|13472.2|13485.6|13481.6|13476.2|13472.2|7725
1628089500000|2021-08-04 15:05:00|13474.7|13470.7|13471.5|13467.5|13474.7|13470.7|13470|13466|9710
1628089800000|2021-08-04 15:10:00|13470|13466|13470|13466|13471.5|13467.5|13466.8|13462.8|6300
1628090100000|2021-08-04 15:15:00|13471.5|13467.5|13470|13466|13471.5|13467.5|13468.4|13464.4|10986
1628090400000|2021-08-04 15:20:00|13468.4|13464.4|13473.1|13469.1|13473.1|13469.1|13468.4|13464.4|14382
1628090700000|2021-08-04 15:25:00|13471.5|13467.5|13474.7|13470.7|13476.2|13472.2|13471.5|13467.5|8114
1628091000000|2021-08-04 15:30:00|13476.2|13472.2|13479.3|13475.3|13479.3|13475.3|13476.2|13472.2|4030
1628091300000|2021-08-04 15:35:00|13477.8|13473.8|13482.5|13478.5|13482.5|13478.5|13477.8|13473.8|4049
1628091600000|2021-08-04 15:40:00|13480.9|13476.9|13485.6|13481.6|13485.6|13481.6|13480.9|13476.9|6778
1628091900000|2021-08-04 15:45:00|13484|13480|13487.2|13483.2|13487.2|13483.2|13482.5|13478.5|5208
1628092200000|2021-08-04 15:50:00|13485.6|13481.6|13488.7|13484.7|13488.7|13484.7|13484|13480|4938
1628092500000|2021-08-04 15:55:00|13490.3|13486.3|13495|13491|13495|13491|13490.3|13486.3|9474
1628092800000|2021-08-04 16:00:00|13493.4|13489.4|13485.6|13481.6|13493.4|13489.4|13485.6|13481.6|7961
1628093100000|2021-08-04 16:05:00|13487.2|13483.2|13484|13480|13487.2|13483.2|13482.5|13478.5|12228
1628093400000|2021-08-04 16:10:00|13485.6|13481.6|13480.9|13476.9|13487.2|13483.2|13480.9|13476.9|2647
1628093700000|2021-08-04 16:15:00|13482.5|13478.5|13479.3|13475.3|13482.5|13478.5|13477.8|13473.8|7567
1628094000000|2021-08-04 16:20:00|13477.8|13473.8|13480.9|13476.9|13480.9|13476.9|13477.8|13473.8|1465
1628094300000|2021-08-04 16:25:00|13482.5|13478.5|13479.3|13475.3|13482.5|13478.5|13479.3|13475.3|3378
1628094600000|2021-08-04 16:30:00|13480.9|13476.9|13485.6|13481.6|13485.6|13481.6|13480.9|13476.9|2517
1628094900000|2021-08-04 16:35:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|1416
1628095200000|2021-08-04 16:40:00|13485.6|13481.6|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|3328
1628095500000|2021-08-04 16:45:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|1083
1628095800000|2021-08-04 16:50:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13484|13480|1126
1628096100000|2021-08-04 16:55:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|481
1628096400000|2021-08-04 17:00:00|13488.7|13484.7|13488.7|13484.7|13490.3|13486.3|13487.2|13483.2|2992
1628096700000|2021-08-04 17:05:00|13487.2|13483.2|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|1073
1628097000000|2021-08-04 17:10:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|1992
1628097300000|2021-08-04 17:15:00|13488.7|13484.7|13487.2|13483.2|13488.7|13484.7|13487.2|13483.2|1968
1628097600000|2021-08-04 17:20:00|13488.7|13484.7|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|328
1628097900000|2021-08-04 17:25:00|13488.7|13484.7|13488.7|13484.7|13490.3|13486.3|13488.7|13484.7|872
1628098200000|2021-08-04 17:30:00|13490.3|13486.3|13487.2|13483.2|13490.3|13486.3|13487.2|13483.2|2072
1628098500000|2021-08-04 17:35:00|13488.7|13484.7|13487.2|13483.2|13490.3|13486.3|13487.2|13483.2|2687
1628098800000|2021-08-04 17:40:00|13488.7|13484.7|13487.2|13483.2|13488.7|13484.7|13487.2|13483.2|774
1628099100000|2021-08-04 17:45:00|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|1009
1628099400000|2021-08-04 17:50:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|1380
1628099700000|2021-08-04 17:55:00|13488.7|13484.7|13485.6|13481.6|13488.7|13484.7|13484|13480|4977
1628100000000|2021-08-04 18:00:00|13487.2|13483.2|13485.6|13481.6|13487.2|13483.2|13484|13480|1084
1628100300000|2021-08-04 18:05:00|13484|13480|13485.6|13481.6|13487.2|13483.2|13484|13480|1301
1628100600000|2021-08-04 18:10:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|881
1628100900000|2021-08-04 18:15:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13487.2|13483.2|1816
1628101200000|2021-08-04 18:20:00|13490.3|13486.3|13488.7|13484.7|13490.3|13486.3|13488.7|13484.7|562
1628101500000|2021-08-04 18:25:00|13487.2|13483.2|13487.2|13483.2|13488.7|13484.7|13487.2|13483.2|1329
1628101800000|2021-08-04 18:30:00|||||||||261
1628102100000|2021-08-04 18:35:00|13485.6|13481.6|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|525
1628102400000|2021-08-04 18:40:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|6766
1628102700000|2021-08-04 18:45:00|13485.6|13481.6|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|4257
1628103000000|2021-08-04 18:50:00|13484|13480|13484|13480|13485.6|13481.6|13484|13480|3844
1628103300000|2021-08-04 18:55:00|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|13482.5|13478.5|6860
1628103600000|2021-08-04 19:00:00|13487.2|13483.2|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|4457
1628103900000|2021-08-04 19:05:00|13485.6|13481.6|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|2713
1628104200000|2021-08-04 19:10:00|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|13488.7|13484.7|1571
1628104500000|2021-08-04 19:15:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|1766
1628104800000|2021-08-04 19:20:00|13491.8|13487.8|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|4919
1628105100000|2021-08-04 19:25:00|13493.4|13489.4|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|1110
1628105400000|2021-08-04 19:30:00|13490.3|13486.3|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|761
1628105700000|2021-08-04 19:35:00|13488.7|13484.7|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|613
1628106000000|2021-08-04 19:40:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|349
1628106300000|2021-08-04 19:45:00|13488.7|13484.7|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|1981
1628106600000|2021-08-04 19:50:00|13488.7|13484.7|13488.7|13484.7|13490.3|13486.3|13488.7|13484.7|1116
1628106900000|2021-08-04 19:55:00|13490.3|13486.3|13490.3|13486.3|13491.8|13487.8|13490.3|13486.3|2201
1628107200000|2021-08-04 20:00:00|13491.8|13487.8|13493.4|13489.4|13493.4|13489.4|13490.3|13486.3|1591
1628107500000|2021-08-04 20:05:00|13491.8|13487.8|13491.8|13487.8|13491.8|13487.8|13488.7|13484.7|5996
1628107800000|2021-08-04 20:10:00|13490.3|13486.3|13491.8|13487.8|13491.8|13487.8|13490.3|13486.3|1765
1628108100000|2021-08-04 20:15:00|||||||||489
1628108400000|2021-08-04 20:20:00|13493.4|13489.4|13493.4|13489.4|13493.4|13489.4|13490.3|13486.3|1652
1628108700000|2021-08-04 20:25:00|13491.8|13487.8|13491.8|13487.8|13493.4|13489.4|13491.8|13487.8|429
1628109000000|2021-08-04 20:30:00|13490.3|13486.3|13490.3|13486.3|13490.3|13486.3|13488.7|13484.7|1517
1628109300000|2021-08-04 20:35:00|13488.7|13484.7|13487.2|13483.2|13488.7|13484.7|13487.2|13483.2|3746
1628109600000|2021-08-04 20:40:00|13485.6|13481.6|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|1433
1628109900000|2021-08-04 20:45:00|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|1550
1628110200000|2021-08-04 20:50:00|13484|13480|13484|13480|13484|13480|13482.5|13478.5|2263
1628110500000|2021-08-04 20:55:00|13482.5|13478.5|13482.5|13478.5|13484|13480|13482.5|13478.5|1592
1628114400000|2021-08-04 22:00:00|13485.6|13481.6|13485.6|13481.6|13487.2|13483.2|13485.6|13481.6|729
1628114700000|2021-08-04 22:05:00|13487.2|13483.2|13484|13480|13487.2|13483.2|13484|13480|1098
1628115000000|2021-08-04 22:10:00|||||||||61
1628115300000|2021-08-04 22:15:00|13482.5|13478.5|13480.9|13476.9|13482.5|13478.5|13480.9|13476.9|729
1628115600000|2021-08-04 22:20:00|||||||||264
1628115900000|2021-08-04 22:25:00|13479.3|13475.3|13479.3|13475.3|13480.9|13476.9|13479.3|13475.3|1257
1628116200000|2021-08-04 22:30:00|||||||||54
1628116500000|2021-08-04 22:35:00|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|961
1628116800000|2021-08-04 22:40:00|13482.5|13478.5|13482.5|13478.5|13482.5|13478.5|13482.5|13478.5|221
1628117100000|2021-08-04 22:45:00|13484|13480|13484|13480|13484|13480|13484|13480|346
1628117400000|2021-08-04 22:50:00|||||||||330
1628117700000|2021-08-04 22:55:00|||||||||172
1628118000000|2021-08-04 23:00:00|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|183
1628118300000|2021-08-04 23:05:00|||||||||33
1628118600000|2021-08-04 23:10:00|||||||||75
1628118900000|2021-08-04 23:15:00|||||||||10
1628119200000|2021-08-04 23:20:00|||||||||644
1628119500000|2021-08-04 23:25:00|||||||||153
1628119800000|2021-08-04 23:30:00|13484|13480|13484|13480|13484|13480|13484|13480|235
1628120100000|2021-08-04 23:35:00|||||||||120
1628120400000|2021-08-04 23:40:00|||||||||252
1628120700000|2021-08-04 23:45:00|||||||||12
1628121000000|2021-08-04 23:50:00|13482.5|13478.5|13482.5|13478.5|13484|13480|13482.5|13478.5|372
1628121300000|2021-08-04 23:55:00|13480.9|13476.9|13480.9|13476.9|13481.7|13477.7|13479.3|13475.3|1247
1628121600000|2021-08-05 00:00:00|13479.3|13475.3|13479.3|13475.3|13479.3|13475.3|13477.8|13473.8|1331
1628121900000|2021-08-05 00:05:00|13480.9|13476.9|13479.3|13475.3|13480.9|13476.9|13479.3|13475.3|1711
1628122200000|2021-08-05 00:10:00|13477.8|13473.8|13477.8|13473.8|13477.8|13473.8|13477.8|13473.8|959
1628122500000|2021-08-05 00:15:00|13476.2|13472.2|13474.7|13470.7|13476.2|13472.2|13473.1|13469.1|1175
1628122800000|2021-08-05 00:20:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|1528
1628123100000|2021-08-05 00:25:00|13471.5|13467.5|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|1594
1628123400000|2021-08-05 00:30:00|13470|13466|13470|13466|13471.5|13467.5|13470|13466|1651
1628123700000|2021-08-05 00:35:00|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|127
1628124000000|2021-08-05 00:40:00|||||||||715
1628124300000|2021-08-05 00:45:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|332
1628124600000|2021-08-05 00:50:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|788
1628124900000|2021-08-05 00:55:00|13471.5|13467.5|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|425
1628125200000|2021-08-05 01:00:00|13473.1|13469.1|13476.2|13472.2|13476.2|13472.2|13473.1|13469.1|1052
1628125500000|2021-08-05 01:05:00|13477.8|13473.8|13476.2|13472.2|13477.8|13473.8|13476.2|13472.2|1588
1628125800000|2021-08-05 01:10:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|618
1628126100000|2021-08-05 01:15:00|13476.2|13472.2|13474.7|13470.7|13476.2|13472.2|13474.7|13470.7|589
1628126400000|2021-08-05 01:20:00|||||||||156
1628126700000|2021-08-05 01:25:00|||||||||294
1628127000000|2021-08-05 01:30:00|13473.9|13469.9|13471.5|13467.5|13473.9|13469.9|13471.5|13467.5|1557
1628127300000|2021-08-05 01:35:00|13470|13466|13471.5|13467.5|13471.5|13467.5|13470|13466|545
1628127600000|2021-08-05 01:40:00|||||||||172
1628127900000|2021-08-05 01:45:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|249
1628128200000|2021-08-05 01:50:00|13470|13466|13471.5|13467.5|13471.5|13467.5|13470|13466|3003
1628128500000|2021-08-05 01:55:00|13470|13466|13471.5|13467.5|13471.5|13467.5|13470|13466|581
1628128800000|2021-08-05 02:00:00|||||||||576
1628129100000|2021-08-05 02:05:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|46
1628129400000|2021-08-05 02:10:00|||||||||42
1628129700000|2021-08-05 02:15:00|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|60
1628130000000|2021-08-05 02:20:00|13473.1|13469.1|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|129
1628130300000|2021-08-05 02:25:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|329
1628130600000|2021-08-05 02:30:00|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|1032
1628130900000|2021-08-05 02:35:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|174
1628131200000|2021-08-05 02:40:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|225
1628131500000|2021-08-05 02:45:00|||||||||314
1628131800000|2021-08-05 02:50:00|||||||||10
1628132100000|2021-08-05 02:55:00|||||||||163
1628132400000|2021-08-05 03:00:00|||||||||70
1628132700000|2021-08-05 03:05:00|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|13471.5|13467.5|92
1628133000000|2021-08-05 03:10:00|||||||||157
1628133300000|2021-08-05 03:15:00|13470|13466|13470|13466|13470|13466|13470|13466|631
1628133600000|2021-08-05 03:20:00|13473.1|13469.1|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|458
1628133900000|2021-08-05 03:25:00|||||||||11
1628134200000|2021-08-05 03:30:00|||||||||112
1628134500000|2021-08-05 03:35:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|268
1628134800000|2021-08-05 03:40:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|493
1628135100000|2021-08-05 03:45:00|13471.5|13467.5|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|159
1628135400000|2021-08-05 03:50:00|||||||||291
1628135700000|2021-08-05 03:55:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|90
1628136000000|2021-08-05 04:00:00|||||||||178
1628136300000|2021-08-05 04:05:00|||||||||64
1628136600000|2021-08-05 04:10:00|||||||||105
1628136900000|2021-08-05 04:15:00|||||||||43
1628137200000|2021-08-05 04:20:00|||||||||5
1628137500000|2021-08-05 04:25:00|||||||||65
1628137800000|2021-08-05 04:30:00|||||||||94
1628138100000|2021-08-05 04:35:00|13474.7|13470.7|13473.1|13469.1|13474.7|13470.7|13473.1|13469.1|1920
1628138400000|2021-08-05 04:40:00|||||||||590
1628138700000|2021-08-05 04:45:00|||||||||192
1628139000000|2021-08-05 04:50:00|||||||||40
1628139300000|2021-08-05 04:55:00|||||||||7
1628139600000|2021-08-05 05:00:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|873
1628139900000|2021-08-05 05:05:00|||||||||183
1628140200000|2021-08-05 05:10:00|||||||||22
1628140500000|2021-08-05 05:15:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|1018
1628140800000|2021-08-05 05:20:00|13476.2|13472.2|13474.7|13470.7|13476.2|13472.2|13474.7|13470.7|352
1628141100000|2021-08-05 05:25:00|13476.2|13472.2|13476.2|13472.2|13476.2|13472.2|13476.2|13472.2|441
1628141400000|2021-08-05 05:30:00|13474.7|13470.7|13473.1|13469.1|13474.7|13470.7|13473.1|13469.1|1019
1628141700000|2021-08-05 05:35:00|13474.7|13470.7|13473.1|13469.1|13474.7|13470.7|13473.1|13469.1|58
1628142000000|2021-08-05 05:40:00|||||||||386
1628142300000|2021-08-05 05:45:00|13472.3|13468.3|13471.5|13467.5|13472.3|13468.3|13471.5|13467.5|651
1628142600000|2021-08-05 05:50:00|13470|13466|13470|13466|13470|13466|13470|13466|903
1628142900000|2021-08-05 05:55:00|||||||||34
1628143200000|2021-08-05 06:00:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13470|13466|862
1628143500000|2021-08-05 06:05:00|13471.5|13467.5|13471.5|13467.5|13474.7|13470.7|13471.5|13467.5|855
1628143800000|2021-08-05 06:10:00|13473.1|13469.1|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|832
1628144100000|2021-08-05 06:15:00|13473.1|13469.1|13473.1|13469.1|13474.7|13470.7|13471.5|13467.5|375
1628144400000|2021-08-05 06:20:00|13474.7|13470.7|13476.2|13472.2|13476.2|13472.2|13474.7|13470.7|329
1628144700000|2021-08-05 06:25:00|13477.8|13473.8|13476.2|13472.2|13477.8|13473.8|13476.2|13472.2|2366
1628145000000|2021-08-05 06:30:00|13477.8|13473.8|13476.2|13472.2|13477.8|13473.8|13476.2|13472.2|902
1628145300000|2021-08-05 06:35:00|13474.7|13470.7|13474.7|13470.7|13476.2|13472.2|13474.7|13470.7|1391
1628145600000|2021-08-05 06:40:00|13476.2|13472.2|13479.3|13475.3|13479.3|13475.3|13476.2|13472.2|1624
1628145900000|2021-08-05 06:45:00|13477.8|13473.8|13480.9|13476.9|13480.9|13476.9|13477.8|13473.8|969
1628146200000|2021-08-05 06:50:00|13479.3|13475.3|13484|13480|13484|13480|13479.3|13475.3|2049
1628146500000|2021-08-05 06:55:00|13485.6|13481.6|13484|13480|13485.6|13481.6|13482.5|13478.5|2698
1628146800000|2021-08-05 07:00:00|13482.5|13478.5|13484|13480|13484|13480|13482.5|13478.5|1521
1628147100000|2021-08-05 07:05:00|13485.6|13481.6|13484|13480|13485.6|13481.6|13484|13480|1123
1628147400000|2021-08-05 07:10:00|13485.6|13481.6|13485.6|13481.6|13485.6|13481.6|13484|13480|879
1628147700000|2021-08-05 07:15:00|13484|13480|13480.9|13476.9|13485.6|13481.6|13480.9|13476.9|1414
1628148000000|2021-08-05 07:20:00|13479.3|13475.3|13482.5|13478.5|13482.5|13478.5|13479.3|13475.3|1911
1628148300000|2021-08-05 07:25:00|13480.9|13476.9|13484|13480|13484|13480|13480.9|13476.9|1902
1628148600000|2021-08-05 07:30:00|||||||||50
1628148900000|2021-08-05 07:35:00|13479.3|13475.3|13477.8|13473.8|13480.9|13476.9|13477.8|13473.8|750
1628149200000|2021-08-05 07:40:00|13476.2|13472.2|13476.2|13472.2|13477.8|13473.8|13474.7|13470.7|492
1628149500000|2021-08-05 07:45:00|13477.8|13473.8|13479.3|13475.3|13479.3|13475.3|13476.2|13472.2|1404
1628149800000|2021-08-05 07:50:00|13477.8|13473.8|13480.9|13476.9|13482.5|13478.5|13477.8|13473.8|8130
1628150100000|2021-08-05 07:55:00|13479.3|13475.3|13479.3|13475.3|13482.5|13478.5|13477.8|13473.8|1714
1628150400000|2021-08-05 08:00:00|13480.9|13476.9|13477.8|13473.8|13480.9|13476.9|13477.8|13473.8|496
1628150700000|2021-08-05 08:05:00|13476.2|13472.2|13476.2|13472.2|13476.2|13472.2|13475.4|13471.4|1167
1628151000000|2021-08-05 08:10:00|13474.7|13470.7|13474.7|13470.7|13476.2|13472.2|13473.1|13469.1|1981
1628151300000|2021-08-05 08:15:00|13473.1|13469.1|13474.7|13470.7|13476.2|13472.2|13473.1|13469.1|3948
1628151600000|2021-08-05 08:20:00|13473.1|13469.1|13473.1|13469.1|13474.7|13470.7|13471.5|13467.5|1060
1628151900000|2021-08-05 08:25:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13473.1|13469.1|1318
1628152200000|2021-08-05 08:30:00|13476.2|13472.2|13471.5|13467.5|13476.2|13472.2|13471.5|13467.5|5960
1628152500000|2021-08-05 08:35:00|13473.1|13469.1|13471.5|13467.5|13473.1|13469.1|13470|13466|1373
1628152800000|2021-08-05 08:40:00|13473.1|13469.1|13471.5|13467.5|13473.1|13469.1|13471.5|13467.5|7252
1628153100000|2021-08-05 08:45:00|13473.1|13469.1|13473.1|13469.1|13474.7|13470.7|13473.1|13469.1|1106
1628153400000|2021-08-05 08:50:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|678
1628153700000|2021-08-05 08:55:00|13471.5|13467.5|13473.1|13469.1|13474.7|13470.7|13471.5|13467.5|871
1628154000000|2021-08-05 09:00:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13473.1|13469.1|265
1628154300000|2021-08-05 09:05:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|1668
1628154600000|2021-08-05 09:10:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|785
1628154900000|2021-08-05 09:15:00|13471.5|13467.5|13474.7|13470.7|13474.7|13470.7|13471.5|13467.5|2263
1628155200000|2021-08-05 09:20:00|13473.1|13469.1|13473.1|13469.1|13474.7|13470.7|13473.1|13469.1|847
1628155500000|2021-08-05 09:25:00|13474.7|13470.7|13476.2|13472.2|13476.2|13472.2|13473.1|13469.1|888
1628155800000|2021-08-05 09:30:00|||||||||578
1628156100000|2021-08-05 09:35:00|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|13474.7|13470.7|399
1628156400000|2021-08-05 09:40:00|13476.2|13472.2|13476.2|13472.2|13477.8|13473.8|13476.2|13472.2|777
1628156700000|2021-08-05 09:45:00|13477.8|13473.8|13477.8|13473.8|13479.3|13475.3|13477.8|13473.8|723
1628157000000|2021-08-05 09:50:00|13479.3|13475.3|13477.8|13473.8|13479.3|13475.3|13476.2|13472.2|2151
1628157300000|2021-08-05 09:55:00|13479.3|13475.3|13479.3|13475.3|13479.3|13475.3|13479.3|13475.3|692
1628157600000|2021-08-05 10:00:00|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|13479.3|13475.3|1798
1628157900000|2021-08-05 10:05:00|13479.3|13475.3|13479.3|13475.3|13479.3|13475.3|13479.3|13475.3|813
1628158200000|2021-08-05 10:10:00|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|465
1628158500000|2021-08-05 10:15:00|13482.5|13478.5|13484|13480|13484|13480|13482.5|13478.5|2097
1628158800000|2021-08-05 10:20:00|13482.5|13478.5|13482.5|13478.5|13484|13480|13482.5|13478.5|1033
1628159100000|2021-08-05 10:25:00|13484|13480|13482.5|13478.5|13484|13480|13482.5|13478.5|1710
1628159400000|2021-08-05 10:30:00|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|13480.9|13476.9|1356
1628159700000|2021-08-05 10:35:00|13479.3|13475.3|13480.9|13476.9|13480.9|13476.9|13479.3|13475.3|1555
1628160000000|2021-08-05 10:40:00|13482.5|13478.5|13482.5|13478.5|13482.5|13478.5|13482.5|13478.5|284
1628160300000|2021-08-05 10:45:00|13480.9|13476.9|13480.9|13476.9|13482.5|13478.5|13480.9|13476.9|2308
1628160600000|2021-08-05 10:50:00|13482.5|13478.5|13485.6|13481.6|13487.2|13483.2|13482.5|13478.5|3430
1628160900000|2021-08-05 10:55:00|||||||||1096
1628161200000|2021-08-05 11:00:00|13487.2|13483.2|13482.5|13478.5|13487.2|13483.2|13480.9|13476.9|2872
1628161500000|2021-08-05 11:05:00|13480.9|13476.9|13482.5|13478.5|13482.5|13478.5|13477.8|13473.8|5492
1628161800000|2021-08-05 11:10:00|13484|13480|13485.6|13481.6|13485.6|13481.6|13482.5|13478.5|1196
1628162100000|2021-08-05 11:15:00|13487.2|13483.2|13490.3|13486.3|13490.3|13486.3|13485.6|13481.6|2043
1628162400000|2021-08-05 11:20:00|13491.8|13487.8|13490.3|13486.3|13491.8|13487.8|13488.7|13484.7|4230
1628162700000|2021-08-05 11:25:00|13488.7|13484.7|13485.6|13481.6|13488.7|13484.7|13484|13480|2640
1628163000000|2021-08-05 11:30:00|13487.2|13483.2|13488.7|13484.7|13488.7|13484.7|13485.6|13481.6|2162
1628163300000|2021-08-05 11:35:00|13487.2|13483.2|13487.2|13483.2|13488.7|13484.7|13485.6|13481.6|1950
1628163600000|2021-08-05 11:40:00|13485.6|13481.6|13487.2|13483.2|13487.2|13483.2|13485.6|13481.6|1330
1628163900000|2021-08-05 11:45:00|13488.7|13484.7|13488.7|13484.7|13490.3|13486.3|13487.2|13483.2|1063
1628164200000|2021-08-05 11:50:00|13490.3|13486.3|13488.7|13484.7|13490.3|13486.3|13488.7|13484.7|1962
1628164500000|2021-08-05 11:55:00|13490.3|13486.3|13490.3|13486.3|13491.8|13487.8|13488.7|13484.7|1496
1628164800000|2021-08-05 12:00:00|13488.7|13484.7|13488.7|13484.7|13490.3|13486.3|13487.2|13483.2|4836
1628165100000|2021-08-05 12:05:00|13487.2|13483.2|13485.6|13481.6|13487.2|13483.2|13484|13480|3768
1628165400000|2021-08-05 12:10:00|13484|13480|13480.9|13476.9|13485.6|13481.6|13480.9|13476.9|1828
1628165700000|2021-08-05 12:15:00|13482.5|13478.5|13480.9|13476.9|13482.5|13478.5|13477.8|13473.8|3678
1628166000000|2021-08-05 12:20:00|13482.5|13478.5|13480.9|13476.9|13482.5|13478.5|13479.3|13475.3|2933
1628166300000|2021-08-05 12:25:00|13479.3|13475.3|13480.9|13476.9|13480.9|13476.9|13476.2|13472.2|3412
1628166600000|2021-08-05 12:30:00|13479.3|13475.3|13479.3|13475.3|13479.3|13475.3|13474.7|13470.7|5700
1628166900000|2021-08-05 12:35:00|13480.9|13476.9|13479.3|13475.3|13482.5|13478.5|13477.8|13473.8|5208
1628167200000|2021-08-05 12:40:00|13477.8|13473.8|13479.3|13475.3|13479.3|13475.3|13477.8|13473.8|1355
1628167500000|2021-08-05 12:45:00|13477.8|13473.8|13473.1|13469.1|13477.8|13473.8|13473.1|13469.1|8011
1628167800000|2021-08-05 12:50:00|13471.5|13467.5|13476.2|13472.2|13476.2|13472.2|13471.5|13467.5|3485
1628168100000|2021-08-05 12:55:00|13477.8|13473.8|13466.8|13462.8|13477.8|13473.8|13465.3|13461.3|8568
1628168400000|2021-08-05 13:00:00|13468.4|13464.4|13468.4|13464.4|13468.4|13464.4|13463.7|13459.7|6749
1628168700000|2021-08-05 13:05:00|13470|13466|13468.4|13464.4|13470|13466|13465.3|13461.3|4945
1628169000000|2021-08-05 13:10:00|13466.8|13462.8|13466.8|13462.8|13468.4|13464.4|13463.7|13459.7|2895
1628169300000|2021-08-05 13:15:00|13468.4|13464.4|13468.4|13464.4|13470|13466|13466.8|13462.8|3704
1628169600000|2021-08-05 13:20:00|13470|13466|13463.7|13459.7|13471.5|13467.5|13463.7|13459.7|4235
1628169900000|2021-08-05 13:25:00|13465.3|13461.3|13465.3|13461.3|13466.8|13462.8|13463.7|13459.7|4886
1628170200000|2021-08-05 13:30:00|13463.7|13459.7|13466.8|13462.8|13470|13466|13463.7|13459.7|5331
1628170500000|2021-08-05 13:35:00|13465.3|13461.3|13463.7|13459.7|13466.8|13462.8|13463.7|13459.7|3083
1628170800000|2021-08-05 13:40:00|13462.2|13458.2|13460.6|13456.6|13462.2|13458.2|13457.5|13453.5|8297
1628171100000|2021-08-05 13:45:00|13462.2|13458.2|13459|13455|13463.7|13459.7|13459|13455|3665
1628171400000|2021-08-05 13:50:00|13457.5|13453.5|13457.5|13453.5|13460.6|13456.6|13457.5|13453.5|3433
1628171700000|2021-08-05 13:55:00|13459|13455|13455.9|13451.9|13459|13455|13454.3|13450.3|6397
1628172000000|2021-08-05 14:00:00|13454.3|13450.3|13451.2|13447.2|13454.3|13450.3|13449.7|13445.7|9551
1628172300000|2021-08-05 14:05:00|13449.7|13445.7|13452.8|13448.8|13454.3|13450.3|13449.7|13445.7|4077
1628172600000|2021-08-05 14:10:00|13454.3|13450.3|13460.6|13456.6|13460.6|13456.6|13452.8|13448.8|6766
1628172900000|2021-08-05 14:15:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13455.9|13451.9|9762
1628173200000|2021-08-05 14:20:00|13462.2|13458.2|13455.9|13451.9|13462.2|13458.2|13455.9|13451.9|7115
1628173500000|2021-08-05 14:25:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|5058
1628173800000|2021-08-05 14:30:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|9660
1628174100000|2021-08-05 14:35:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|2986
1628174400000|2021-08-05 14:40:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|2099
1628174700000|2021-08-05 14:45:00|13449.7|13445.7|13452.8|13448.8|13454.3|13450.3|13446.5|13442.5|7162
1628175000000|2021-08-05 14:50:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|858
1628175300000|2021-08-05 14:55:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|3883
1628175600000|2021-08-05 15:00:00|13454.3|13450.3|13451.2|13447.2|13454.3|13450.3|13451.2|13447.2|5810
1628175900000|2021-08-05 15:05:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|1377
1628176200000|2021-08-05 15:10:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1839
1628176500000|2021-08-05 15:15:00|13451.2|13447.2|13449.7|13445.7|13452.8|13448.8|13448.1|13444.1|4016
1628176800000|2021-08-05 15:20:00|13448.1|13444.1|13445|13441|13449.7|13445.7|13445|13441|3854
1628177100000|2021-08-05 15:25:00|13443.4|13439.4|13443.4|13439.4|13446.5|13442.5|13441.8|13437.8|7399
1628177400000|2021-08-05 15:30:00|13445|13441|13446.5|13442.5|13448.1|13444.1|13441.8|13437.8|10887
1628177700000|2021-08-05 15:35:00|13448.1|13444.1|13443.4|13439.4|13448.1|13444.1|13441.8|13437.8|8474
1628178000000|2021-08-05 15:40:00|13441.8|13437.8|13443.4|13439.4|13445|13441|13441.8|13437.8|5505
1628178300000|2021-08-05 15:45:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2330
1628178600000|2021-08-05 15:50:00|13443.4|13439.4|13445|13441|13446.5|13442.5|13441.8|13437.8|7202
1628178900000|2021-08-05 15:55:00|13443.4|13439.4|13448.1|13444.1|13448.1|13444.1|13443.4|13439.4|6566
1628179200000|2021-08-05 16:00:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|2213
1628179500000|2021-08-05 16:05:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|3757
1628179800000|2021-08-05 16:10:00|13451.2|13447.2|13452.8|13448.8|13454.3|13450.3|13449.7|13445.7|3272
1628180100000|2021-08-05 16:15:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|737
1628180400000|2021-08-05 16:20:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1758
1628180700000|2021-08-05 16:25:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|206
1628181000000|2021-08-05 16:30:00|13451.2|13447.2|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|3482
1628181300000|2021-08-05 16:35:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|3817
1628181600000|2021-08-05 16:40:00|13452.8|13448.8|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|2669
1628181900000|2021-08-05 16:45:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|2323
1628182200000|2021-08-05 16:50:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|2279
1628182500000|2021-08-05 16:55:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1521
1628182800000|2021-08-05 17:00:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|2094
1628183100000|2021-08-05 17:05:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|2100
1628183400000|2021-08-05 17:10:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|287
1628183700000|2021-08-05 17:15:00|13449.7|13445.7|13452.8|13448.8|13452.8|13448.8|13449.7|13445.7|4238
1628184000000|2021-08-05 17:20:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1675
1628184300000|2021-08-05 17:25:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|1413
1628184600000|2021-08-05 17:30:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1261
1628184900000|2021-08-05 17:35:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|674
1628185200000|2021-08-05 17:40:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|2346
1628185500000|2021-08-05 17:45:00|||||||||498
1628185800000|2021-08-05 17:50:00|||||||||420
1628186100000|2021-08-05 17:55:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|931
1628186400000|2021-08-05 18:00:00|||||||||859
1628186700000|2021-08-05 18:05:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1244
1628187000000|2021-08-05 18:10:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|388
1628187300000|2021-08-05 18:15:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1717
1628187600000|2021-08-05 18:20:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|1297
1628187900000|2021-08-05 18:25:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|2774
1628188200000|2021-08-05 18:30:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|604
1628188500000|2021-08-05 18:35:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|1171
1628188800000|2021-08-05 18:40:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|652
1628189100000|2021-08-05 18:45:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|2332
1628189400000|2021-08-05 18:50:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|882
1628189700000|2021-08-05 18:55:00|13446.5|13442.5|13451.2|13447.2|13451.2|13447.2|13446.5|13442.5|5716
1628190000000|2021-08-05 19:00:00|||||||||1497
1628190300000|2021-08-05 19:05:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|2423
1628190600000|2021-08-05 19:10:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|3994
1628190900000|2021-08-05 19:15:00|||||||||2015
1628191200000|2021-08-05 19:20:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|2350
1628191500000|2021-08-05 19:25:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|1571
1628191800000|2021-08-05 19:30:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|237
1628192100000|2021-08-05 19:35:00|||||||||291
1628192400000|2021-08-05 19:40:00|||||||||622
1628192700000|2021-08-05 19:45:00|13451.2|13447.2|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|1568
1628193000000|2021-08-05 19:50:00|||||||||1379
1628193300000|2021-08-05 19:55:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|4068
1628193600000|2021-08-05 20:00:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|4951
1628193900000|2021-08-05 20:05:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|3022
1628194200000|2021-08-05 20:10:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1449
1628194500000|2021-08-05 20:15:00|||||||||367
1628194800000|2021-08-05 20:20:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|1504
1628195100000|2021-08-05 20:25:00|||||||||645
1628195400000|2021-08-05 20:30:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|1116
1628195700000|2021-08-05 20:35:00|||||||||537
1628196000000|2021-08-05 20:40:00|13445|13441|13445|13441|13445|13441|13445|13441|635
1628196300000|2021-08-05 20:45:00|||||||||2602
1628196600000|2021-08-05 20:50:00|13443.4|13439.4|13441.8|13437.8|13445|13441|13441.8|13437.8|5360
1628196900000|2021-08-05 20:55:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|2093
1628200800000|2021-08-05 22:00:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13445|13441|766
1628201100000|2021-08-05 22:05:00|||||||||35
1628201400000|2021-08-05 22:10:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|699
1628201700000|2021-08-05 22:15:00|||||||||202
1628202000000|2021-08-05 22:20:00|||||||||386
1628202300000|2021-08-05 22:25:00|||||||||124
1628202600000|2021-08-05 22:30:00|||||||||180
1628202900000|2021-08-05 22:35:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13445|13441|296
1628203200000|2021-08-05 22:40:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|788
1628203500000|2021-08-05 22:45:00|||||||||20
1628203800000|2021-08-05 22:50:00|||||||||365
1628204100000|2021-08-05 22:55:00|||||||||284
1628204400000|2021-08-05 23:00:00|13445|13441|13445|13441|13445|13441|13445|13441|442
1628204700000|2021-08-05 23:05:00|||||||||66
1628205000000|2021-08-05 23:10:00|||||||||38
1628205300000|2021-08-05 23:15:00|||||||||146
1628205600000|2021-08-05 23:20:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|342
1628205900000|2021-08-05 23:25:00|||||||||10
1628206200000|2021-08-05 23:30:00|||||||||293
1628206500000|2021-08-05 23:35:00|||||||||164
1628206800000|2021-08-05 23:40:00|||||||||32
1628207100000|2021-08-05 23:45:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|168
1628207400000|2021-08-05 23:50:00|||||||||70
1628207700000|2021-08-05 23:55:00|13445|13441|13445|13441|13445|13441|13445|13441|230
1628208000000|2021-08-06 00:00:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|288
1628208300000|2021-08-06 00:05:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|256
1628208600000|2021-08-06 00:10:00|13441.8|13437.8|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|1979
1628208900000|2021-08-06 00:15:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|430
1628209200000|2021-08-06 00:20:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|307
1628209500000|2021-08-06 00:25:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|282
1628209800000|2021-08-06 00:30:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|274
1628210100000|2021-08-06 00:35:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|201
1628210400000|2021-08-06 00:40:00|||||||||345
1628210700000|2021-08-06 00:45:00|||||||||215
1628211000000|2021-08-06 00:50:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|468
1628211300000|2021-08-06 00:55:00|||||||||62
1628211600000|2021-08-06 01:00:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|259
1628211900000|2021-08-06 01:05:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|584
1628212200000|2021-08-06 01:10:00|||||||||551
1628212500000|2021-08-06 01:15:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1283
1628212800000|2021-08-06 01:20:00|||||||||37
1628213100000|2021-08-06 01:25:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|715
1628213400000|2021-08-06 01:30:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|431
1628213700000|2021-08-06 01:35:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|796
1628214000000|2021-08-06 01:40:00|||||||||1148
1628214300000|2021-08-06 01:45:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|2152
1628214600000|2021-08-06 01:50:00|13437.2|13433.2|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|6001
1628214900000|2021-08-06 01:55:00|||||||||352
1628215200000|2021-08-06 02:00:00|||||||||114
1628215500000|2021-08-06 02:05:00|||||||||15
1628215800000|2021-08-06 02:10:00|||||||||1161
1628216100000|2021-08-06 02:15:00|||||||||8
1628216400000|2021-08-06 02:20:00|||||||||132
1628216700000|2021-08-06 02:25:00|13437.9|13433.9|13438.7|13434.7|13438.7|13434.7|13437.9|13433.9|670
1628217000000|2021-08-06 02:30:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|165
1628217300000|2021-08-06 02:35:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|514
1628217600000|2021-08-06 02:40:00|||||||||533
1628217900000|2021-08-06 02:45:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|663
1628218200000|2021-08-06 02:50:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|884
1628218500000|2021-08-06 02:55:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|198
1628218800000|2021-08-06 03:00:00|||||||||26
1628219100000|2021-08-06 03:05:00|||||||||10
1628219400000|2021-08-06 03:10:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|374
1628219700000|2021-08-06 03:15:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|148
1628220000000|2021-08-06 03:20:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|682
1628220300000|2021-08-06 03:25:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|697
1628220600000|2021-08-06 03:30:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|248
1628220900000|2021-08-06 03:35:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|296
1628221200000|2021-08-06 03:40:00|||||||||33
1628221500000|2021-08-06 03:45:00|||||||||7
1628221800000|2021-08-06 03:50:00|||||||||2
1628222100000|2021-08-06 03:55:00|||||||||107
1628222400000|2021-08-06 04:00:00|13435.6|13431.6|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|1782
1628222700000|2021-08-06 04:05:00|||||||||173
1628223000000|2021-08-06 04:10:00|||||||||111
1628223300000|2021-08-06 04:15:00|||||||||79
1628223600000|2021-08-06 04:20:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|693
1628223900000|2021-08-06 04:25:00|||||||||74
1628224200000|2021-08-06 04:30:00|||||||||309
1628224500000|2021-08-06 04:35:00|||||||||8
1628224800000|2021-08-06 04:40:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|225
1628225100000|2021-08-06 04:45:00|||||||||294
1628225400000|2021-08-06 04:50:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|363
1628225700000|2021-08-06 04:55:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|115
1628226000000|2021-08-06 05:00:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|609
1628226300000|2021-08-06 05:05:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|466
1628226600000|2021-08-06 05:10:00|||||||||81
1628226900000|2021-08-06 05:15:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2311
1628227200000|2021-08-06 05:20:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|848
1628227500000|2021-08-06 05:25:00|||||||||2
1628227800000|2021-08-06 05:30:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|656
1628228100000|2021-08-06 05:35:00|||||||||98
1628228400000|2021-08-06 05:40:00|||||||||30
1628228700000|2021-08-06 05:45:00|||||||||27
1628229000000|2021-08-06 05:50:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|1624
1628229300000|2021-08-06 05:55:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|273
1628229600000|2021-08-06 06:00:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13434|13430|1857
1628229900000|2021-08-06 06:05:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1583
1628230200000|2021-08-06 06:10:00|13435.6|13431.6|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|2646
1628230500000|2021-08-06 06:15:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|1028
1628230800000|2021-08-06 06:20:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1332
1628231100000|2021-08-06 06:25:00|13435.6|13431.6|13430.9|13426.9|13435.6|13431.6|13430.9|13426.9|782
1628231400000|2021-08-06 06:30:00|13432.5|13428.5|13434|13430|13434|13430|13430.9|13426.9|1356
1628231700000|2021-08-06 06:35:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|1301
1628232000000|2021-08-06 06:40:00|13432.5|13428.5|13434|13430|13434|13430|13430.9|13426.9|2222
1628232300000|2021-08-06 06:45:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|727
1628232600000|2021-08-06 06:50:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13432.5|13428.5|1120
1628232900000|2021-08-06 06:55:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|774
1628233200000|2021-08-06 07:00:00|13432.5|13428.5|13434|13430|13434|13430|13430.9|13426.9|2429
1628233500000|2021-08-06 07:05:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1514
1628233800000|2021-08-06 07:10:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|715
1628234100000|2021-08-06 07:15:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|3238
1628234400000|2021-08-06 07:20:00|13430.9|13426.9|13430.9|13426.9|13432.5|13428.5|13429.3|13425.3|4177
1628234700000|2021-08-06 07:25:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|598
1628235000000|2021-08-06 07:30:00|13434|13430|13432.5|13428.5|13434|13430|13430.9|13426.9|2695
1628235300000|2021-08-06 07:35:00|13434|13430|13434|13430|13435.6|13431.6|13432.5|13428.5|2784
1628235600000|2021-08-06 07:40:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2402
1628235900000|2021-08-06 07:45:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1816
1628236200000|2021-08-06 07:50:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1300
1628236500000|2021-08-06 07:55:00|||||||||910
1628236800000|2021-08-06 08:00:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1066
1628237100000|2021-08-06 08:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|512
1628237400000|2021-08-06 08:10:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1624
1628237700000|2021-08-06 08:15:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1081
1628238000000|2021-08-06 08:20:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2198
1628238300000|2021-08-06 08:25:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|1761
1628238600000|2021-08-06 08:30:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1444
1628238900000|2021-08-06 08:35:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|655
1628239200000|2021-08-06 08:40:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|388
1628239500000|2021-08-06 08:45:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|313
1628239800000|2021-08-06 08:50:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|716
1628240100000|2021-08-06 08:55:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|1371
1628240400000|2021-08-06 09:00:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|1300
1628240700000|2021-08-06 09:05:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|509
1628241000000|2021-08-06 09:10:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|1509
1628241300000|2021-08-06 09:15:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13427.8|13423.8|1734
1628241600000|2021-08-06 09:20:00|13427.8|13423.8|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|4501
1628241900000|2021-08-06 09:25:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|2360
1628242200000|2021-08-06 09:30:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|832
1628242500000|2021-08-06 09:35:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|2082
1628242800000|2021-08-06 09:40:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|1973
1628243100000|2021-08-06 09:45:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|1546
1628243400000|2021-08-06 09:50:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1387
1628243700000|2021-08-06 09:55:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|638
1628244000000|2021-08-06 10:00:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|421
1628244300000|2021-08-06 10:05:00|13427.8|13423.8|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|3709
1628244600000|2021-08-06 10:10:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|3072
1628244900000|2021-08-06 10:15:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|4143
1628245200000|2021-08-06 10:20:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2968
1628245500000|2021-08-06 10:25:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|1744
1628245800000|2021-08-06 10:30:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1169
1628246100000|2021-08-06 10:35:00|13424.7|13420.7|13420|13416|13426.2|13422.2|13420|13416|2021
1628246400000|2021-08-06 10:40:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|3473
1628246700000|2021-08-06 10:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1155
1628247000000|2021-08-06 10:50:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1041
1628247300000|2021-08-06 10:55:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1421
1628247600000|2021-08-06 11:00:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1256
1628247900000|2021-08-06 11:05:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1022
1628248200000|2021-08-06 11:10:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1472
1628248500000|2021-08-06 11:15:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1559
1628248800000|2021-08-06 11:20:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1882
1628249100000|2021-08-06 11:25:00|13426.2|13422.2|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|1844
1628249400000|2021-08-06 11:30:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|1978
1628249700000|2021-08-06 11:35:00|13426.2|13422.2|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|2093
1628250000000|2021-08-06 11:40:00|13423.1|13419.1|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|2598
1628250300000|2021-08-06 11:45:00|13424.7|13420.7|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|1198
1628250600000|2021-08-06 11:50:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|2859
1628250900000|2021-08-06 11:55:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|2227
1628251200000|2021-08-06 12:00:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|4315
1628251500000|2021-08-06 12:05:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13424.7|13420.7|2705
1628251800000|2021-08-06 12:10:00|13426.2|13422.2|13429.3|13425.3|13429.3|13425.3|13426.2|13422.2|4242
1628252100000|2021-08-06 12:15:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|3956
1628252400000|2021-08-06 12:20:00|13429.3|13425.3|13429.3|13425.3|13432.5|13428.5|13427.8|13423.8|5763
1628252700000|2021-08-06 12:25:00|13427.8|13423.8|13426.2|13422.2|13429.3|13425.3|13425.4|13421.4|6395
1628253000000|2021-08-06 12:30:00|13422.3|13418.3|13407.5|13403.5|13422.3|13418.3|13401.2|13397.2|28405
1628253300000|2021-08-06 12:35:00|13409|13405|13409|13405|13418.4|13414.4|13407.5|13403.5|16358
1628253600000|2021-08-06 12:40:00|13410.6|13406.6|13401.2|13397.2|13410.6|13406.6|13398.1|13394.1|17637
1628253900000|2021-08-06 12:45:00|13399.7|13395.7|13399.7|13395.7|13407.5|13403.5|13398.1|13394.1|11798
1628254200000|2021-08-06 12:50:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13396.5|13392.5|15983
1628254500000|2021-08-06 12:55:00|13399.7|13395.7|13404.3|13400.3|13409|13405|13399.7|13395.7|10825
1628254800000|2021-08-06 13:00:00|13402.8|13398.8|13404.3|13400.3|13407.5|13403.5|13399.7|13395.7|14581
1628255100000|2021-08-06 13:05:00|13402.8|13398.8|13407.5|13403.5|13407.5|13403.5|13402.8|13398.8|9740
1628255400000|2021-08-06 13:10:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13405.9|13401.9|10294
1628255700000|2021-08-06 13:15:00|13409|13405|13405.9|13401.9|13410.6|13406.6|13405.9|13401.9|6790
1628256000000|2021-08-06 13:20:00|13404.3|13400.3|13405.9|13401.9|13407.5|13403.5|13402.8|13398.8|4495
1628256300000|2021-08-06 13:25:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|3201
1628256600000|2021-08-06 13:30:00|13405.9|13401.9|13409|13405|13409|13405|13404.3|13400.3|6155
1628256900000|2021-08-06 13:35:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13409|13405|10738
1628257200000|2021-08-06 13:40:00|13409|13405|13407.5|13403.5|13409|13405|13404.3|13400.3|5929
1628257500000|2021-08-06 13:45:00|13405.9|13401.9|13402.8|13398.8|13405.9|13401.9|13402.8|13398.8|2276
1628257800000|2021-08-06 13:50:00|13401.2|13397.2|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|6490
1628258100000|2021-08-06 13:55:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|4845
1628258400000|2021-08-06 14:00:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|3478
1628258700000|2021-08-06 14:05:00|13402.8|13398.8|13410.6|13406.6|13410.6|13406.6|13402.8|13398.8|5756
1628259000000|2021-08-06 14:10:00|13409|13405|13405.9|13401.9|13410.6|13406.6|13405.9|13401.9|4936
1628259300000|2021-08-06 14:15:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|3347
1628259600000|2021-08-06 14:20:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|7933
1628259900000|2021-08-06 14:25:00|13404.3|13400.3|13402.8|13398.8|13405.9|13401.9|13402.8|13398.8|4361
1628260200000|2021-08-06 14:30:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13401.2|13397.2|3950
1628260500000|2021-08-06 14:35:00|13404.3|13400.3|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|5319
1628260800000|2021-08-06 14:40:00|13401.2|13397.2|13404.3|13400.3|13405.9|13401.9|13401.2|13397.2|958
1628261100000|2021-08-06 14:45:00|13402.8|13398.8|13401.2|13397.2|13404.3|13400.3|13401.2|13397.2|1951
1628261400000|2021-08-06 14:50:00|13402.8|13398.8|13401.2|13397.2|13404.3|13400.3|13401.2|13397.2|3878
1628261700000|2021-08-06 14:55:00|13399.7|13395.7|13396.5|13392.5|13402.8|13398.8|13396.5|13392.5|5101
1628262000000|2021-08-06 15:00:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13395|13391|9509
1628262300000|2021-08-06 15:05:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|3683
1628262600000|2021-08-06 15:10:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|3668
1628262900000|2021-08-06 15:15:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|2010
1628263200000|2021-08-06 15:20:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|599
1628263500000|2021-08-06 15:25:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|2767
1628263800000|2021-08-06 15:30:00|13399.7|13395.7|13402.8|13398.8|13402.8|13398.8|13399.7|13395.7|4227
1628264100000|2021-08-06 15:35:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|3671
1628264400000|2021-08-06 15:40:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|4059
1628264700000|2021-08-06 15:45:00|13402.8|13398.8|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|5442
1628265000000|2021-08-06 15:50:00|13405.9|13401.9|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|4877
1628265300000|2021-08-06 15:55:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1599
1628265600000|2021-08-06 16:00:00|13399.7|13395.7|13398.1|13394.1|13401.2|13397.2|13398.1|13394.1|1928
1628265900000|2021-08-06 16:05:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|2021
1628266200000|2021-08-06 16:10:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|1250
1628266500000|2021-08-06 16:15:00|||||||||746
1628266800000|2021-08-06 16:20:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|2225
1628267100000|2021-08-06 16:25:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|1600
1628267400000|2021-08-06 16:30:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|1920
1628267700000|2021-08-06 16:35:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|847
1628268000000|2021-08-06 16:40:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|88
1628268300000|2021-08-06 16:45:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|368
1628268600000|2021-08-06 16:50:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1042
1628268900000|2021-08-06 16:55:00|13402|13398|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|2065
1628269200000|2021-08-06 17:00:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|3407
1628269500000|2021-08-06 17:05:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|356
1628269800000|2021-08-06 17:10:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|958
1628270100000|2021-08-06 17:15:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1600
1628270400000|2021-08-06 17:20:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1182
1628270700000|2021-08-06 17:25:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|6519
1628271000000|2021-08-06 17:30:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|6616
1628271300000|2021-08-06 17:35:00|13399.7|13395.7|13404.3|13400.3|13404.3|13400.3|13399.7|13395.7|3410
1628271600000|2021-08-06 17:40:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|3682
1628271900000|2021-08-06 17:45:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|1656
1628272200000|2021-08-06 17:50:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|1243
1628272500000|2021-08-06 17:55:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1267
1628272800000|2021-08-06 18:00:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|863
1628273100000|2021-08-06 18:05:00|13402.8|13398.8|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|3359
1628273400000|2021-08-06 18:10:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2050
1628273700000|2021-08-06 18:15:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2098
1628274000000|2021-08-06 18:20:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1166
1628274300000|2021-08-06 18:25:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|2007
1628274600000|2021-08-06 18:30:00|||||||||231
1628274900000|2021-08-06 18:35:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1047
1628275200000|2021-08-06 18:40:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1614
1628275500000|2021-08-06 18:45:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|523
1628275800000|2021-08-06 18:50:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|1289
1628276100000|2021-08-06 18:55:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|10119
1628276400000|2021-08-06 19:00:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13399.7|13395.7|7647
1628276700000|2021-08-06 19:05:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1380
1628277000000|2021-08-06 19:10:00|||||||||278
1628277300000|2021-08-06 19:15:00|||||||||1704
1628277600000|2021-08-06 19:20:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|2392
1628277900000|2021-08-06 19:25:00|||||||||884
1628278200000|2021-08-06 19:30:00|||||||||609
1628278500000|2021-08-06 19:35:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|1761
1628278800000|2021-08-06 19:40:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|1383
1628279100000|2021-08-06 19:45:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|2936
1628279400000|2021-08-06 19:50:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|2969
1628279700000|2021-08-06 19:55:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13395|13391|4402
1628280000000|2021-08-06 20:00:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|3056
1628280300000|2021-08-06 20:05:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|1125
1628280600000|2021-08-06 20:10:00|||||||||1947
1628280900000|2021-08-06 20:15:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|917
1628281200000|2021-08-06 20:20:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|1290
1628281500000|2021-08-06 20:25:00|||||||||1014
1628281800000|2021-08-06 20:30:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1614
1628282100000|2021-08-06 20:35:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|2435
1628282400000|2021-08-06 20:40:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|1967
1628282700000|2021-08-06 20:45:00|13393.4|13389.4|13396.5|13392.5|13397.3|13393.3|13391.8|13387.8|5496
1628283000000|2021-08-06 20:50:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|3176
1628283300000|2021-08-06 20:55:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|2564
1628460000000|2021-08-08 22:00:00|13395|13391|13398.1|13394.1|13398.1|13394.1|13395|13391|1577
1628460300000|2021-08-08 22:05:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|908
1628460600000|2021-08-08 22:10:00|13395|13391|13395|13391|13396.5|13392.5|13395|13391|591
1628460900000|2021-08-08 22:15:00|||||||||298
1628461200000|2021-08-08 22:20:00|||||||||129
1628461500000|2021-08-08 22:25:00|||||||||118
1628461800000|2021-08-08 22:30:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|556
1628462100000|2021-08-08 22:35:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|1931
1628462400000|2021-08-08 22:40:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|1329
1628462700000|2021-08-08 22:45:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|338
1628463000000|2021-08-08 22:50:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|844
1628463300000|2021-08-08 22:55:00|13393.4|13389.4|13390.3|13386.3|13393.4|13389.4|13390.3|13386.3|987
1628463600000|2021-08-08 23:00:00|13388.7|13384.7|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|2906
1628463900000|2021-08-08 23:05:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|153
1628464200000|2021-08-08 23:10:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|121
1628464500000|2021-08-08 23:15:00|||||||||195
1628464800000|2021-08-08 23:20:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|275
1628465100000|2021-08-08 23:25:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|764
1628465400000|2021-08-08 23:30:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|604
1628465700000|2021-08-08 23:35:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|577
1628466000000|2021-08-08 23:40:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|83
1628466300000|2021-08-08 23:45:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|288
1628466600000|2021-08-08 23:50:00|||||||||602
1628466900000|2021-08-08 23:55:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|461
1628467200000|2021-08-09 00:00:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|332
1628467500000|2021-08-09 00:05:00|13388.7|13384.7|13393.4|13389.4|13393.4|13389.4|13388.7|13384.7|4464
1628467800000|2021-08-09 00:10:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|429
1628468100000|2021-08-09 00:15:00|||||||||411
1628468400000|2021-08-09 00:20:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|463
1628468700000|2021-08-09 00:25:00|||||||||66
1628469000000|2021-08-09 00:30:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|155
1628469300000|2021-08-09 00:35:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|453
1628469600000|2021-08-09 00:40:00|||||||||181
1628469900000|2021-08-09 00:45:00|13395|13391|13395|13391|13395|13391|13395|13391|618
1628470200000|2021-08-09 00:50:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|596
1628470500000|2021-08-09 00:55:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|915
1628470800000|2021-08-09 01:00:00|||||||||28
1628471100000|2021-08-09 01:05:00|13395|13391|13395|13391|13395|13391|13395|13391|376
1628471400000|2021-08-09 01:10:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|759
1628471700000|2021-08-09 01:15:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|499
1628472000000|2021-08-09 01:20:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|396
1628472300000|2021-08-09 01:25:00|||||||||214
1628472600000|2021-08-09 01:30:00|||||||||47
1628472900000|2021-08-09 01:35:00|||||||||200
1628473200000|2021-08-09 01:40:00|||||||||11
1628473500000|2021-08-09 01:45:00|||||||||225
1628473800000|2021-08-09 01:50:00|13395|13391|13395|13391|13395|13391|13395|13391|890
1628474100000|2021-08-09 01:55:00|||||||||25
1628474400000|2021-08-09 02:00:00|||||||||121
1628474700000|2021-08-09 02:05:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|1231
1628475000000|2021-08-09 02:10:00|||||||||576
1628475300000|2021-08-09 02:15:00|||||||||382
1628475600000|2021-08-09 02:20:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|840
1628475900000|2021-08-09 02:25:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|137
1628476200000|2021-08-09 02:30:00|||||||||27
1628476500000|2021-08-09 02:35:00|||||||||118
1628476800000|2021-08-09 02:40:00|||||||||117
1628477100000|2021-08-09 02:45:00|||||||||16
1628477400000|2021-08-09 02:50:00|13390.3|13386.3|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|379
1628477700000|2021-08-09 02:55:00|||||||||6
1628478000000|2021-08-09 03:00:00|||||||||23
1628478300000|2021-08-09 03:05:00|||||||||139
1628478600000|2021-08-09 03:10:00|||||||||7
1628478900000|2021-08-09 03:15:00|||||||||6
1628479200000|2021-08-09 03:20:00|||||||||11
1628479500000|2021-08-09 03:25:00|||||||||9
1628479800000|2021-08-09 03:30:00|||||||||28
1628480100000|2021-08-09 03:35:00|||||||||266
1628480400000|2021-08-09 03:40:00|||||||||172
1628480700000|2021-08-09 03:45:00|||||||||307
1628481000000|2021-08-09 03:50:00|||||||||11
1628481300000|2021-08-09 03:55:00|||||||||17
1628481600000|2021-08-09 04:00:00|||||||||15
1628481900000|2021-08-09 04:05:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|1283
1628482200000|2021-08-09 04:10:00|||||||||57
1628482500000|2021-08-09 04:15:00|||||||||219
1628482800000|2021-08-09 04:20:00|||||||||52
1628483100000|2021-08-09 04:25:00|||||||||122
1628483400000|2021-08-09 04:30:00|||||||||101
1628483700000|2021-08-09 04:35:00|||||||||43
1628484000000|2021-08-09 04:40:00|||||||||93
1628484300000|2021-08-09 04:45:00|||||||||77
1628484600000|2021-08-09 04:50:00|||||||||61
1628484900000|2021-08-09 04:55:00|||||||||95
1628485200000|2021-08-09 05:00:00|||||||||13
1628485500000|2021-08-09 05:05:00|||||||||184
1628485800000|2021-08-09 05:10:00|||||||||5
1628486100000|2021-08-09 05:15:00|||||||||133
1628486400000|2021-08-09 05:20:00|||||||||6
1628486700000|2021-08-09 05:25:00|||||||||254
1628487000000|2021-08-09 05:30:00|||||||||153
1628487300000|2021-08-09 05:35:00|||||||||240
1628487600000|2021-08-09 05:40:00|||||||||70
1628487900000|2021-08-09 05:45:00|||||||||428
1628488200000|2021-08-09 05:50:00|||||||||435
1628488500000|2021-08-09 05:55:00|13395|13391|13395|13391|13395|13391|13395|13391|163
1628488800000|2021-08-09 06:00:00|13396.5|13392.5|13402.8|13398.8|13402.8|13398.8|13396.5|13392.5|5442
1628489100000|2021-08-09 06:05:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|2610
1628489400000|2021-08-09 06:10:00|13401.2|13397.2|13404.3|13400.3|13404.3|13400.3|13401.2|13397.2|1620
1628489700000|2021-08-09 06:15:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|994
1628490000000|2021-08-09 06:20:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|1355
1628490300000|2021-08-09 06:25:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1381
1628490600000|2021-08-09 06:30:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1883
1628490900000|2021-08-09 06:35:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|599
1628491200000|2021-08-09 06:40:00|13402|13398|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|983
1628491500000|2021-08-09 06:45:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|1723
1628491800000|2021-08-09 06:50:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|844
1628492100000|2021-08-09 06:55:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13395|13391|3001
1628492400000|2021-08-09 07:00:00|13395|13391|13395|13391|13399.7|13395.7|13391.8|13387.8|4979
1628492700000|2021-08-09 07:05:00|13396.5|13392.5|13393.4|13389.4|13399.7|13395.7|13393.4|13389.4|2528
1628493000000|2021-08-09 07:10:00|13395|13391|13395|13391|13398.1|13394.1|13395|13391|1367
1628493300000|2021-08-09 07:15:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13395|13391|2253
1628493600000|2021-08-09 07:20:00|13399.7|13395.7|13401.2|13397.2|13404.3|13400.3|13399.7|13395.7|5734
1628493900000|2021-08-09 07:25:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13396.5|13392.5|882
1628494200000|2021-08-09 07:30:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1566
1628494500000|2021-08-09 07:35:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1862
1628494800000|2021-08-09 07:40:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13401.2|13397.2|1094
1628495100000|2021-08-09 07:45:00|13405.9|13401.9|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|3176
1628495400000|2021-08-09 07:50:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|1316
1628495700000|2021-08-09 07:55:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|604
1628496000000|2021-08-09 08:00:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1393
1628496300000|2021-08-09 08:05:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|2021
1628496600000|2021-08-09 08:10:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|784
1628496900000|2021-08-09 08:15:00|13399.7|13395.7|13402.8|13398.8|13404.3|13400.3|13399.7|13395.7|2475
1628497200000|2021-08-09 08:20:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1184
1628497500000|2021-08-09 08:25:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1303
1628497800000|2021-08-09 08:30:00|13399.7|13395.7|13404.3|13400.3|13404.3|13400.3|13399.7|13395.7|1206
1628498100000|2021-08-09 08:35:00|13405.9|13401.9|13407.5|13403.5|13409|13405|13405.9|13401.9|3381
1628498400000|2021-08-09 08:40:00|13409|13405|13405.9|13401.9|13409|13405|13405.9|13401.9|5429
1628498700000|2021-08-09 08:45:00|13407.5|13403.5|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|1645
1628499000000|2021-08-09 08:50:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|1670
1628499300000|2021-08-09 08:55:00|13402.8|13398.8|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|1635
1628499600000|2021-08-09 09:00:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|1262
1628499900000|2021-08-09 09:05:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|1990
1628500200000|2021-08-09 09:10:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|842
1628500500000|2021-08-09 09:15:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|1059
1628500800000|2021-08-09 09:20:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|483
1628501100000|2021-08-09 09:25:00|13409|13405|13409|13405|13412.2|13408.2|13409|13405|3258
1628501400000|2021-08-09 09:30:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13407.5|13403.5|620
1628501700000|2021-08-09 09:35:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|1689
1628502000000|2021-08-09 09:40:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|1114
1628502300000|2021-08-09 09:45:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|1287
1628502600000|2021-08-09 09:50:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|2596
1628502900000|2021-08-09 09:55:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|660
1628503200000|2021-08-09 10:00:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|1014
1628503500000|2021-08-09 10:05:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13407.5|13403.5|906
1628503800000|2021-08-09 10:10:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|384
1628504100000|2021-08-09 10:15:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|1481
1628504400000|2021-08-09 10:20:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13407.5|13403.5|1777
1628504700000|2021-08-09 10:25:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|328
1628505000000|2021-08-09 10:30:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13409|13405|1624
1628505300000|2021-08-09 10:35:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1541
1628505600000|2021-08-09 10:40:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1017
1628505900000|2021-08-09 10:45:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1690
1628506200000|2021-08-09 10:50:00|||||||||1554
1628506500000|2021-08-09 10:55:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1463
1628506800000|2021-08-09 11:00:00|13412.2|13408.2|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|2576
1628507100000|2021-08-09 11:05:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2200
1628507400000|2021-08-09 11:10:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|6311
1628507700000|2021-08-09 11:15:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1209
1628508000000|2021-08-09 11:20:00|13416.8|13412.8|13412.2|13408.2|13416.8|13412.8|13412.2|13408.2|2698
1628508300000|2021-08-09 11:25:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1674
1628508600000|2021-08-09 11:30:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|892
1628508900000|2021-08-09 11:35:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13405.9|13401.9|4886
1628509200000|2021-08-09 11:40:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|610
1628509500000|2021-08-09 11:45:00|13409|13405|13407.5|13403.5|13410.6|13406.6|13407.5|13403.5|1740
1628509800000|2021-08-09 11:50:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|1278
1628510100000|2021-08-09 11:55:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1066
1628510400000|2021-08-09 12:00:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1704
1628510700000|2021-08-09 12:05:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|2077
1628511000000|2021-08-09 12:10:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|641
1628511300000|2021-08-09 12:15:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|802
1628511600000|2021-08-09 12:20:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|2224
1628511900000|2021-08-09 12:25:00|13420|13416|13415.3|13411.3|13420|13416|13413.7|13409.7|3422
1628512200000|2021-08-09 12:30:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|2303
1628512500000|2021-08-09 12:35:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13413.7|13409.7|2128
1628512800000|2021-08-09 12:40:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|1888
1628513100000|2021-08-09 12:45:00|13415.3|13411.3|13410.6|13406.6|13415.3|13411.3|13409|13405|2750
1628513400000|2021-08-09 12:50:00|13409|13405|13405.9|13401.9|13410.6|13406.6|13405.9|13401.9|6591
1628513700000|2021-08-09 12:55:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|2529
1628514000000|2021-08-09 13:00:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|2031
1628514300000|2021-08-09 13:05:00|13405.9|13401.9|13407.5|13403.5|13409|13405|13405.9|13401.9|2911
1628514600000|2021-08-09 13:10:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|2429
1628514900000|2021-08-09 13:15:00|13410.6|13406.6|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|2906
1628515200000|2021-08-09 13:20:00|13410.6|13406.6|13409|13405|13412.2|13408.2|13409|13405|3318
1628515500000|2021-08-09 13:25:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|2995
1628515800000|2021-08-09 13:30:00|13411.4|13407.4|13420|13416|13421.5|13417.5|13411.4|13407.4|5728
1628516100000|2021-08-09 13:35:00|13421.5|13417.5|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|4133
1628516400000|2021-08-09 13:40:00|13420|13416|13409|13405|13420|13416|13409|13405|3551
1628516700000|2021-08-09 13:45:00|13410.6|13406.6|13409|13405|13413.7|13409.7|13409|13405|3559
1628517000000|2021-08-09 13:50:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13409|13405|2192
1628517300000|2021-08-09 13:55:00|13409|13405|13410.6|13406.6|13412.2|13408.2|13409|13405|3733
1628517600000|2021-08-09 14:00:00|13412.2|13408.2|13405.9|13401.9|13412.2|13408.2|13404.3|13400.3|6985
1628517900000|2021-08-09 14:05:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|1720
1628518200000|2021-08-09 14:10:00|13407.5|13403.5|13407.5|13403.5|13410.6|13406.6|13405.9|13401.9|4089
1628518500000|2021-08-09 14:15:00|13405.9|13401.9|13401.2|13397.2|13407.5|13403.5|13401.2|13397.2|2929
1628518800000|2021-08-09 14:20:00|13399.7|13395.7|13402.8|13398.8|13404.3|13400.3|13399.7|13395.7|4615
1628519100000|2021-08-09 14:25:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|3218
1628519400000|2021-08-09 14:30:00|13405.9|13401.9|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|2674
1628519700000|2021-08-09 14:35:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|2239
1628520000000|2021-08-09 14:40:00|13401.2|13397.2|13393.4|13389.4|13402.8|13398.8|13391.8|13387.8|7776
1628520300000|2021-08-09 14:45:00|13391.8|13387.8|13390.3|13386.3|13393.4|13389.4|13390.3|13386.3|12569
1628520600000|2021-08-09 14:50:00|13388.7|13384.7|13387.2|13383.2|13388.7|13384.7|13384|13380|9311
1628520900000|2021-08-09 14:55:00|13385.6|13381.6|13380.9|13376.9|13385.6|13381.6|13377.8|13373.8|13036
1628521200000|2021-08-09 15:00:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13377.8|13373.8|12005
1628521500000|2021-08-09 15:05:00|13379.3|13375.3|13380.9|13376.9|13382.5|13378.5|13379.3|13375.3|10790
1628521800000|2021-08-09 15:10:00|13382.5|13378.5|13379.3|13375.3|13382.5|13378.5|13377.8|13373.8|3383
1628522100000|2021-08-09 15:15:00|13380.9|13376.9|13384|13380|13385.6|13381.6|13380.9|13376.9|3825
1628522400000|2021-08-09 15:20:00|13382.5|13378.5|13384|13380|13387.2|13383.2|13382.5|13378.5|3386
1628522700000|2021-08-09 15:25:00|13382.5|13378.5|13388.7|13384.7|13388.7|13384.7|13382.5|13378.5|4038
1628523000000|2021-08-09 15:30:00|13390.3|13386.3|13384|13380|13391.8|13387.8|13384|13380|6287
1628523300000|2021-08-09 15:35:00|13382.5|13378.5|13376.2|13372.2|13384|13380|13376.2|13372.2|7842
1628523600000|2021-08-09 15:40:00|13377.8|13373.8|13385.6|13381.6|13385.6|13381.6|13377.8|13373.8|6179
1628523900000|2021-08-09 15:45:00|13384|13380|13387.2|13383.2|13387.2|13383.2|13382.5|13378.5|6022
1628524200000|2021-08-09 15:50:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13384|13380|4490
1628524500000|2021-08-09 15:55:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13385.6|13381.6|1139
1628524800000|2021-08-09 16:00:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|1681
1628525100000|2021-08-09 16:05:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13385.6|13381.6|1488
1628525400000|2021-08-09 16:10:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13384|13380|2215
1628525700000|2021-08-09 16:15:00|13384|13380|13380.9|13376.9|13384|13380|13379.3|13375.3|2699
1628526000000|2021-08-09 16:20:00|13381.7|13377.7|13384|13380|13384|13380|13380.9|13376.9|3024
1628526300000|2021-08-09 16:25:00|||||||||472
1628526600000|2021-08-09 16:30:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|2051
1628526900000|2021-08-09 16:35:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1628
1628527200000|2021-08-09 16:40:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|2068
1628527500000|2021-08-09 16:45:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|2735
1628527800000|2021-08-09 16:50:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|982
1628528100000|2021-08-09 16:55:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1250
1628528400000|2021-08-09 17:00:00|13379.3|13375.3|13377.8|13373.8|13380.9|13376.9|13377.8|13373.8|2374
1628528700000|2021-08-09 17:05:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|343
1628529000000|2021-08-09 17:10:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|1263
1628529300000|2021-08-09 17:15:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|2815
1628529600000|2021-08-09 17:20:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|1482
1628529900000|2021-08-09 17:25:00|||||||||528
1628530200000|2021-08-09 17:30:00|||||||||959
1628530500000|2021-08-09 17:35:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|1417
1628530800000|2021-08-09 17:40:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|693
1628531100000|2021-08-09 17:45:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|425
1628531400000|2021-08-09 17:50:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|2181
1628531700000|2021-08-09 17:55:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|3420
1628532000000|2021-08-09 18:00:00|13382.5|13378.5|13382.5|13378.5|13384|13380|13382.5|13378.5|2290
1628532300000|2021-08-09 18:05:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|678
1628532600000|2021-08-09 18:10:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|4295
1628532900000|2021-08-09 18:15:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1934
1628533200000|2021-08-09 18:20:00|||||||||1700
1628533500000|2021-08-09 18:25:00|||||||||384
1628533800000|2021-08-09 18:30:00|13382.5|13378.5|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|1438
1628534100000|2021-08-09 18:35:00|13384|13380|13382.5|13378.5|13384|13380|13380.9|13376.9|2624
1628534400000|2021-08-09 18:40:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|3951
1628534700000|2021-08-09 18:45:00|||||||||871
1628535000000|2021-08-09 18:50:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1027
1628535300000|2021-08-09 18:55:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|5762
1628535600000|2021-08-09 19:00:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|2108
1628535900000|2021-08-09 19:05:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1922
1628536200000|2021-08-09 19:10:00|||||||||1355
1628536500000|2021-08-09 19:15:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|1344
1628536800000|2021-08-09 19:20:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|1701
1628537100000|2021-08-09 19:25:00|13384|13380|13384|13380|13384|13380|13384|13380|1244
1628537400000|2021-08-09 19:30:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1578
1628537700000|2021-08-09 19:35:00|||||||||760
1628538000000|2021-08-09 19:40:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|1161
1628538300000|2021-08-09 19:45:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|2977
1628538600000|2021-08-09 19:50:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1566
1628538900000|2021-08-09 19:55:00|13379.3|13375.3|13374.7|13370.7|13379.3|13375.3|13373.1|13369.1|11854
1628539200000|2021-08-09 20:00:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|6715
1628539500000|2021-08-09 20:05:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|1921
1628539800000|2021-08-09 20:10:00|13371.5|13367.5|13373.1|13369.1|13374.7|13370.7|13370|13366|5709
1628540100000|2021-08-09 20:15:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|3672
1628540400000|2021-08-09 20:20:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|4616
1628540700000|2021-08-09 20:25:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|3004
1628541000000|2021-08-09 20:30:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2968
1628541300000|2021-08-09 20:35:00|||||||||566
1628541600000|2021-08-09 20:40:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|1869
1628541900000|2021-08-09 20:45:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2367
1628542200000|2021-08-09 20:50:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1539
1628542500000|2021-08-09 20:55:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|2717
1628546400000|2021-08-09 22:00:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|512
1628546700000|2021-08-09 22:05:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|306
1628547000000|2021-08-09 22:10:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|559
1628547300000|2021-08-09 22:15:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|346
1628547600000|2021-08-09 22:20:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|425
1628547900000|2021-08-09 22:25:00|||||||||49
1628548200000|2021-08-09 22:30:00|||||||||132
1628548500000|2021-08-09 22:35:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|135
1628548800000|2021-08-09 22:40:00|||||||||311
1628549100000|2021-08-09 22:45:00|||||||||654
1628549400000|2021-08-09 22:50:00|||||||||4
1628549700000|2021-08-09 22:55:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|100
1628550000000|2021-08-09 23:00:00|||||||||6
1628550300000|2021-08-09 23:05:00|||||||||2
1628550600000|2021-08-09 23:10:00|||||||||101
1628550900000|2021-08-09 23:15:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|371
1628551200000|2021-08-09 23:20:00|||||||||22
1628551500000|2021-08-09 23:25:00|||||||||2
1628551800000|2021-08-09 23:30:00|||||||||141
1628552100000|2021-08-09 23:35:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|843
1628552400000|2021-08-09 23:40:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|1172
1628552700000|2021-08-09 23:45:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|1403
1628553000000|2021-08-09 23:50:00|||||||||63
1628553300000|2021-08-09 23:55:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|126
1628553600000|2021-08-10 00:00:00|13374.7|13370.7|13377.8|13373.8|13377.8|13373.8|13374.7|13370.7|920
1628553900000|2021-08-10 00:05:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|260
1628554200000|2021-08-10 00:10:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|189
1628554500000|2021-08-10 00:15:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|464
1628554800000|2021-08-10 00:20:00|||||||||373
1628555100000|2021-08-10 00:25:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|256
1628555400000|2021-08-10 00:30:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|678
1628555700000|2021-08-10 00:35:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|1696
1628556000000|2021-08-10 00:40:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|662
1628556300000|2021-08-10 00:45:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|582
1628556600000|2021-08-10 00:50:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|1038
1628556900000|2021-08-10 00:55:00|||||||||68
1628557200000|2021-08-10 01:00:00|||||||||191
1628557500000|2021-08-10 01:05:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1252
1628557800000|2021-08-10 01:10:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|658
1628558100000|2021-08-10 01:15:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|570
1628558400000|2021-08-10 01:20:00|||||||||166
1628558700000|2021-08-10 01:25:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|2450
1628559000000|2021-08-10 01:30:00|||||||||236
1628559300000|2021-08-10 01:35:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|259
1628559600000|2021-08-10 01:40:00|||||||||12
1628559900000|2021-08-10 01:45:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|1121
1628560200000|2021-08-10 01:50:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|1568
1628560500000|2021-08-10 01:55:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|1204
1628560800000|2021-08-10 02:00:00|||||||||961
1628561100000|2021-08-10 02:05:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|3154
1628561400000|2021-08-10 02:10:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|1029
1628561700000|2021-08-10 02:15:00|||||||||49
1628562000000|2021-08-10 02:20:00|||||||||115
1628562300000|2021-08-10 02:25:00|||||||||6
1628562600000|2021-08-10 02:30:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|126
1628562900000|2021-08-10 02:35:00|||||||||59
1628563200000|2021-08-10 02:40:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|2848
1628563500000|2021-08-10 02:45:00|||||||||828
1628563800000|2021-08-10 02:50:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|262
1628564100000|2021-08-10 02:55:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|37
1628564400000|2021-08-10 03:00:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1085
1628564700000|2021-08-10 03:05:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|424
1628565000000|2021-08-10 03:10:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|1084
1628565300000|2021-08-10 03:15:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13384|13380|6367
1628565600000|2021-08-10 03:20:00|13384|13380|13384|13380|13385.6|13381.6|13384|13380|788
1628565900000|2021-08-10 03:25:00|||||||||27
1628566200000|2021-08-10 03:30:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|1424
1628566500000|2021-08-10 03:35:00|||||||||259
1628566800000|2021-08-10 03:40:00|13384|13380|13384|13380|13384|13380|13384|13380|1282
1628567100000|2021-08-10 03:45:00|||||||||93
1628567400000|2021-08-10 03:50:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|58
1628567700000|2021-08-10 03:55:00|||||||||252
1628568000000|2021-08-10 04:00:00|||||||||286
1628568300000|2021-08-10 04:05:00|||||||||187
1628568600000|2021-08-10 04:10:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|664
1628568900000|2021-08-10 04:15:00|||||||||313
1628569200000|2021-08-10 04:20:00|||||||||13
1628569500000|2021-08-10 04:25:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|3484
1628569800000|2021-08-10 04:30:00|||||||||22
1628570100000|2021-08-10 04:35:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|586
1628570400000|2021-08-10 04:40:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|373
1628570700000|2021-08-10 04:45:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|252
1628571000000|2021-08-10 04:50:00|||||||||207
1628571300000|2021-08-10 04:55:00|||||||||171
1628571600000|2021-08-10 05:00:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|378
1628571900000|2021-08-10 05:05:00|||||||||37
1628572200000|2021-08-10 05:10:00|||||||||44
1628572500000|2021-08-10 05:15:00|||||||||48
1628572800000|2021-08-10 05:20:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13379.3|13375.3|501
1628573100000|2021-08-10 05:25:00|||||||||414
1628573400000|2021-08-10 05:30:00|||||||||412
1628573700000|2021-08-10 05:35:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|1070
1628574000000|2021-08-10 05:40:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|2133
1628574300000|2021-08-10 05:45:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|464
1628574600000|2021-08-10 05:50:00|||||||||126
1628574900000|2021-08-10 05:55:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|519
1628575200000|2021-08-10 06:00:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|803
1628575500000|2021-08-10 06:05:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|1339
1628575800000|2021-08-10 06:10:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|2457
1628576100000|2021-08-10 06:15:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|1938
1628576400000|2021-08-10 06:20:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|1993
1628576700000|2021-08-10 06:25:00|13376.2|13372.2|13382.5|13378.5|13382.5|13378.5|13376.2|13372.2|1362
1628577000000|2021-08-10 06:30:00|13380.9|13376.9|13382.5|13378.5|13384|13380|13380.9|13376.9|3311
1628577300000|2021-08-10 06:35:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|1534
1628577600000|2021-08-10 06:40:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|808
1628577900000|2021-08-10 06:45:00|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|13380.9|13376.9|338
1628578200000|2021-08-10 06:50:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|572
1628578500000|2021-08-10 06:55:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|1217
1628578800000|2021-08-10 07:00:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|857
1628579100000|2021-08-10 07:05:00|13382.5|13378.5|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|782
1628579400000|2021-08-10 07:10:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|1860
1628579700000|2021-08-10 07:15:00|13384|13380|13384|13380|13384|13380|13382.5|13378.5|1272
1628580000000|2021-08-10 07:20:00|13382.5|13378.5|13379.3|13375.3|13382.5|13378.5|13379.3|13375.3|1139
1628580300000|2021-08-10 07:25:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13377.8|13373.8|2225
1628580600000|2021-08-10 07:30:00|13377.8|13373.8|13376.2|13372.2|13379.3|13375.3|13376.2|13372.2|994
1628580900000|2021-08-10 07:35:00|13374.7|13370.7|13376.2|13372.2|13377.8|13373.8|13374.7|13370.7|1846
1628581200000|2021-08-10 07:40:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|690
1628581500000|2021-08-10 07:45:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|840
1628581800000|2021-08-10 07:50:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1826
1628582100000|2021-08-10 07:55:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|450
1628582400000|2021-08-10 08:00:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|221
1628582700000|2021-08-10 08:05:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|284
1628583000000|2021-08-10 08:10:00|13377.8|13373.8|13373.1|13369.1|13377.8|13373.8|13373.1|13369.1|892
1628583300000|2021-08-10 08:15:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1274
1628583600000|2021-08-10 08:20:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2037
1628583900000|2021-08-10 08:25:00|13373.9|13369.9|13368.4|13364.4|13374.7|13370.7|13368.4|13364.4|3163
1628584200000|2021-08-10 08:30:00|13370|13366|13365.3|13361.3|13370|13366|13365.3|13361.3|2145
1628584500000|2021-08-10 08:35:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|6119
1628584800000|2021-08-10 08:40:00|13366.8|13362.8|13371.5|13367.5|13371.5|13367.5|13365.3|13361.3|3529
1628585100000|2021-08-10 08:45:00|13370|13366|13370|13366|13371.5|13367.5|13368.4|13364.4|2629
1628585400000|2021-08-10 08:50:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13368.4|13364.4|2576
1628585700000|2021-08-10 08:55:00|13368.4|13364.4|13370|13366|13371.5|13367.5|13368.4|13364.4|1635
1628586000000|2021-08-10 09:00:00|13371.5|13367.5|13373.1|13369.1|13374.7|13370.7|13370|13366|3732
1628586300000|2021-08-10 09:05:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|1074
1628586600000|2021-08-10 09:10:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1108
1628586900000|2021-08-10 09:15:00|13376.2|13372.2|13373.1|13369.1|13376.2|13372.2|13373.1|13369.1|992
1628587200000|2021-08-10 09:20:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13370|13366|1780
1628587500000|2021-08-10 09:25:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|1935
1628587800000|2021-08-10 09:30:00|||||||||2175
1628588100000|2021-08-10 09:35:00|13374.7|13370.7|13376.2|13372.2|13377.8|13373.8|13374.7|13370.7|1815
1628588400000|2021-08-10 09:40:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|813
1628588700000|2021-08-10 09:45:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|323
1628589000000|2021-08-10 09:50:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|786
1628589300000|2021-08-10 09:55:00|13376.2|13372.2|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|763
1628589600000|2021-08-10 10:00:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|760
1628589900000|2021-08-10 10:05:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|2391
1628590200000|2021-08-10 10:10:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|499
1628590500000|2021-08-10 10:15:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|2096
1628590800000|2021-08-10 10:20:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|609
1628591100000|2021-08-10 10:25:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|579
1628591400000|2021-08-10 10:30:00|||||||||115
1628591700000|2021-08-10 10:35:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|623
1628592000000|2021-08-10 10:40:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13376.2|13372.2|1784
1628592300000|2021-08-10 10:45:00|||||||||542
1628592600000|2021-08-10 10:50:00|13379.3|13375.3|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|220
1628592900000|2021-08-10 10:55:00|13379.3|13375.3|13379.3|13375.3|13379.3|13375.3|13377.8|13373.8|785
1628593200000|2021-08-10 11:00:00|13377.8|13373.8|13377.8|13373.8|13379.3|13375.3|13377.8|13373.8|1187
1628593500000|2021-08-10 11:05:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|394
1628593800000|2021-08-10 11:10:00|13376.2|13372.2|13374.7|13370.7|13377.8|13373.8|13374.7|13370.7|1177
1628594100000|2021-08-10 11:15:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13370|13366|3819
1628594400000|2021-08-10 11:20:00|13370|13366|13370|13366|13371.5|13367.5|13370|13366|3870
1628594700000|2021-08-10 11:25:00|13368.4|13364.4|13366.8|13362.8|13370|13366|13366.8|13362.8|3508
1628595000000|2021-08-10 11:30:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1690
1628595300000|2021-08-10 11:35:00|13368.4|13364.4|13365.3|13361.3|13368.4|13364.4|13365.3|13361.3|2829
1628595600000|2021-08-10 11:40:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|589
1628595900000|2021-08-10 11:45:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1761
1628596200000|2021-08-10 11:50:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|3923
1628596500000|2021-08-10 11:55:00|13370|13366|13368.4|13364.4|13370|13366|13366.8|13362.8|2351
1628596800000|2021-08-10 12:00:00|13366.8|13362.8|13371.5|13367.5|13371.5|13367.5|13366.8|13362.8|4878
1628597100000|2021-08-10 12:05:00|13370|13366|13366.8|13362.8|13370|13366|13366.8|13362.8|1261
1628597400000|2021-08-10 12:10:00|13368.4|13364.4|13373.1|13369.1|13373.1|13369.1|13366.8|13362.8|4439
1628597700000|2021-08-10 12:15:00|13374.7|13370.7|13371.5|13367.5|13374.7|13370.7|13371.5|13367.5|2193
1628598000000|2021-08-10 12:20:00|13373.1|13369.1|13379.3|13375.3|13379.3|13375.3|13373.1|13369.1|6403
1628598300000|2021-08-10 12:25:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13374.7|13370.7|7413
1628598600000|2021-08-10 12:30:00|13377.8|13373.8|13376.2|13372.2|13379.3|13375.3|13376.2|13372.2|2095
1628598900000|2021-08-10 12:35:00|13377.8|13373.8|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|2591
1628599200000|2021-08-10 12:40:00|13377.8|13373.8|13374.7|13370.7|13377.8|13373.8|13373.1|13369.1|2610
1628599500000|2021-08-10 12:45:00|13373.1|13369.1|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|1718
1628599800000|2021-08-10 12:50:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|3847
1628600100000|2021-08-10 12:55:00|13377.8|13373.8|13374.7|13370.7|13377.8|13373.8|13374.7|13370.7|1644
1628600400000|2021-08-10 13:00:00|13373.1|13369.1|13371.5|13367.5|13374.7|13370.7|13370|13366|6659
1628600700000|2021-08-10 13:05:00|13370|13366|13370|13366|13371.5|13367.5|13370|13366|2723
1628601000000|2021-08-10 13:10:00|13371.5|13367.5|13371.5|13367.5|13373.1|13369.1|13370|13366|2987
1628601300000|2021-08-10 13:15:00|13370|13366|13379.3|13375.3|13380.9|13376.9|13370|13366|5524
1628601600000|2021-08-10 13:20:00|13380.9|13376.9|13382.5|13378.5|13382.5|13378.5|13380.9|13376.9|4122
1628601900000|2021-08-10 13:25:00|13380.9|13376.9|13377.8|13373.8|13380.9|13376.9|13377.8|13373.8|3727
1628602200000|2021-08-10 13:30:00|13379.3|13375.3|13374.7|13370.7|13380.9|13376.9|13374.7|13370.7|5262
1628602500000|2021-08-10 13:35:00|13373.1|13369.1|13368.4|13364.4|13373.1|13369.1|13368.4|13364.4|7288
1628602800000|2021-08-10 13:40:00|13370|13366|13374.7|13370.7|13374.7|13370.7|13368.4|13364.4|5107
1628603100000|2021-08-10 13:45:00|13373.1|13369.1|13373.1|13369.1|13376.2|13372.2|13371.5|13367.5|5209
1628603400000|2021-08-10 13:50:00|13374.7|13370.7|13371.5|13367.5|13376.2|13372.2|13371.5|13367.5|3339
1628603700000|2021-08-10 13:55:00|13370|13366|13368.4|13364.4|13371.5|13367.5|13366.8|13362.8|5570
1628604000000|2021-08-10 14:00:00|13366.8|13362.8|13365.3|13361.3|13370|13366|13363.7|13359.7|4605
1628604300000|2021-08-10 14:05:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13365.3|13361.3|7411
1628604600000|2021-08-10 14:10:00|13366.8|13362.8|13357.5|13353.5|13368.4|13364.4|13357.5|13353.5|9013
1628604900000|2021-08-10 14:15:00|13359|13355|13362.2|13358.2|13365.3|13361.3|13359|13355|7685
1628605200000|2021-08-10 14:20:00|13363.7|13359.7|13359|13355|13363.7|13359.7|13359|13355|5450
1628605500000|2021-08-10 14:25:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13359|13355|8316
1628605800000|2021-08-10 14:30:00|13365.3|13361.3|13362.2|13358.2|13366.8|13362.8|13362.2|13358.2|9445
1628606100000|2021-08-10 14:35:00|13363.7|13359.7|13360.6|13356.6|13365.3|13361.3|13360.6|13356.6|12055
1628606400000|2021-08-10 14:40:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|2363
1628606700000|2021-08-10 14:45:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|4620
1628607000000|2021-08-10 14:50:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13359|13355|7183
1628607300000|2021-08-10 14:55:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|2554
1628607600000|2021-08-10 15:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|3419
1628607900000|2021-08-10 15:05:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13360.6|13356.6|7680
1628608200000|2021-08-10 15:10:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|3500
1628608500000|2021-08-10 15:15:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1012
1628608800000|2021-08-10 15:20:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13359|13355|4968
1628609100000|2021-08-10 15:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3134
1628609400000|2021-08-10 15:30:00|13355.9|13351.9|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|2959
1628609700000|2021-08-10 15:35:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|6157
1628610000000|2021-08-10 15:40:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13354.3|13350.3|3873
1628610300000|2021-08-10 15:45:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2648
1628610600000|2021-08-10 15:50:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|5402
1628610900000|2021-08-10 15:55:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2753
1628611200000|2021-08-10 16:00:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13357.5|13353.5|7360
1628611500000|2021-08-10 16:05:00|||||||||1793
1628611800000|2021-08-10 16:10:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13359|13355|3744
1628612100000|2021-08-10 16:15:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1128
1628612400000|2021-08-10 16:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1842
1628612700000|2021-08-10 16:25:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1360
1628613000000|2021-08-10 16:30:00|||||||||544
1628613300000|2021-08-10 16:35:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|3013
1628613600000|2021-08-10 16:40:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2127
1628613900000|2021-08-10 16:45:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2604
1628614200000|2021-08-10 16:50:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|3192
1628614500000|2021-08-10 16:55:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1448
1628614800000|2021-08-10 17:00:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|4389
1628615100000|2021-08-10 17:05:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|625
1628615400000|2021-08-10 17:10:00|||||||||231
1628615700000|2021-08-10 17:15:00|||||||||2042
1628616000000|2021-08-10 17:20:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|273
1628616300000|2021-08-10 17:25:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|499
1628616600000|2021-08-10 17:30:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|579
1628616900000|2021-08-10 17:35:00|||||||||1434
1628617200000|2021-08-10 17:40:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|2718
1628617500000|2021-08-10 17:45:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2164
1628617800000|2021-08-10 17:50:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|2545
1628618100000|2021-08-10 17:55:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|2362
1628618400000|2021-08-10 18:00:00|||||||||1748
1628618700000|2021-08-10 18:05:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|2403
1628619000000|2021-08-10 18:10:00|||||||||529
1628619300000|2021-08-10 18:15:00|||||||||787
1628619600000|2021-08-10 18:20:00|||||||||1384
1628619900000|2021-08-10 18:25:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2404
1628620200000|2021-08-10 18:30:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|3977
1628620500000|2021-08-10 18:35:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|2032
1628620800000|2021-08-10 18:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|2037
1628621100000|2021-08-10 18:45:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2457
1628621400000|2021-08-10 18:50:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|3045
1628621700000|2021-08-10 18:55:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|10226
1628622000000|2021-08-10 19:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2949
1628622300000|2021-08-10 19:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1905
1628622600000|2021-08-10 19:10:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1095
1628622900000|2021-08-10 19:15:00|||||||||705
1628623200000|2021-08-10 19:20:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|2779
1628623500000|2021-08-10 19:25:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|2418
1628623800000|2021-08-10 19:30:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1447
1628624100000|2021-08-10 19:35:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|3046
1628624400000|2021-08-10 19:40:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1241
1628624700000|2021-08-10 19:45:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1191
1628625000000|2021-08-10 19:50:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|889
1628625300000|2021-08-10 19:55:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2416
1628625600000|2021-08-10 20:00:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|13674
1628625900000|2021-08-10 20:05:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|2331
1628626200000|2021-08-10 20:10:00|||||||||391
1628626500000|2021-08-10 20:15:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2644
1628626800000|2021-08-10 20:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2439
1628627100000|2021-08-10 20:25:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|2348
1628627400000|2021-08-10 20:30:00|13351.2|13347.2|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|1797
1628627700000|2021-08-10 20:35:00|13351.2|13347.2|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|1204
1628628000000|2021-08-10 20:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|3516
1628628300000|2021-08-10 20:45:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2783
1628628600000|2021-08-10 20:50:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1435
1628628900000|2021-08-10 20:55:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|3464
1628632800000|2021-08-10 22:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|667
1628633100000|2021-08-10 22:05:00|||||||||47
1628633400000|2021-08-10 22:10:00|||||||||4
1628633700000|2021-08-10 22:15:00|||||||||2
1628634000000|2021-08-10 22:20:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|446
1628634300000|2021-08-10 22:25:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|803
1628634600000|2021-08-10 22:30:00|||||||||410
1628634900000|2021-08-10 22:35:00|||||||||333
1628635200000|2021-08-10 22:40:00|||||||||55
1628635500000|2021-08-10 22:45:00|||||||||97
1628635800000|2021-08-10 22:50:00|||||||||72
1628636100000|2021-08-10 22:55:00|||||||||83
1628636400000|2021-08-10 23:00:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|252
1628636700000|2021-08-10 23:05:00|||||||||56
1628637000000|2021-08-10 23:10:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|798
1628637300000|2021-08-10 23:15:00|||||||||154
1628637600000|2021-08-10 23:20:00|||||||||113
1628637900000|2021-08-10 23:25:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|49
1628638200000|2021-08-10 23:30:00|||||||||323
1628638500000|2021-08-10 23:35:00|||||||||475
1628638800000|2021-08-10 23:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|961
1628639100000|2021-08-10 23:45:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|1020
1628639400000|2021-08-10 23:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|236
1628639700000|2021-08-10 23:55:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|232
1628640000000|2021-08-11 00:00:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|994
1628640300000|2021-08-11 00:05:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|255
1628640600000|2021-08-11 00:10:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|725
1628640900000|2021-08-11 00:15:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1227
1628641200000|2021-08-11 00:20:00|||||||||77
1628641500000|2021-08-11 00:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1472
1628641800000|2021-08-11 00:30:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|927
1628642100000|2021-08-11 00:35:00|||||||||81
1628642400000|2021-08-11 00:40:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|479
1628642700000|2021-08-11 00:45:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|416
1628643000000|2021-08-11 00:50:00|||||||||26
1628643300000|2021-08-11 00:55:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|1111
1628643600000|2021-08-11 01:00:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1345
1628643900000|2021-08-11 01:05:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|137
1628644200000|2021-08-11 01:10:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|481
1628644500000|2021-08-11 01:15:00|||||||||10
1628644800000|2021-08-11 01:20:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|485
1628645100000|2021-08-11 01:25:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|763
1628645400000|2021-08-11 01:30:00|||||||||2
1628645700000|2021-08-11 01:35:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|618
1628646000000|2021-08-11 01:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1151
1628646300000|2021-08-11 01:45:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|460
1628646600000|2021-08-11 01:50:00|||||||||597
1628646900000|2021-08-11 01:55:00|||||||||171
1628647200000|2021-08-11 02:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1607
1628647500000|2021-08-11 02:05:00|||||||||212
1628647800000|2021-08-11 02:10:00|||||||||259
1628648100000|2021-08-11 02:15:00|||||||||692
1628648400000|2021-08-11 02:20:00|13355.9|13351.9|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|1713
1628648700000|2021-08-11 02:25:00|||||||||150
1628649000000|2021-08-11 02:30:00|||||||||495
1628649300000|2021-08-11 02:35:00|||||||||11
1628649600000|2021-08-11 02:40:00|||||||||65
1628649900000|2021-08-11 02:45:00|||||||||21
1628650200000|2021-08-11 02:50:00|||||||||326
1628650500000|2021-08-11 02:55:00|||||||||20
1628650800000|2021-08-11 03:00:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1073
1628651100000|2021-08-11 03:05:00|||||||||562
1628651400000|2021-08-11 03:10:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|1953
1628651700000|2021-08-11 03:15:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|646
1628652000000|2021-08-11 03:20:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|401
1628652300000|2021-08-11 03:25:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|259
1628652600000|2021-08-11 03:30:00|||||||||199
1628652900000|2021-08-11 03:35:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|991
1628653200000|2021-08-11 03:40:00|||||||||491
1628653500000|2021-08-11 03:45:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|320
1628653800000|2021-08-11 03:50:00|||||||||40
1628654100000|2021-08-11 03:55:00|||||||||22
1628654400000|2021-08-11 04:00:00|||||||||111
1628654700000|2021-08-11 04:05:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|413
1628655000000|2021-08-11 04:10:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1148
1628655300000|2021-08-11 04:15:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|49
1628655600000|2021-08-11 04:20:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|398
1628655900000|2021-08-11 04:25:00|||||||||15
1628656200000|2021-08-11 04:30:00|||||||||238
1628656500000|2021-08-11 04:35:00|||||||||68
1628656800000|2021-08-11 04:40:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|526
1628657100000|2021-08-11 04:45:00|||||||||47
1628657400000|2021-08-11 04:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|650
1628657700000|2021-08-11 04:55:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|469
1628658000000|2021-08-11 05:00:00|||||||||38
1628658300000|2021-08-11 05:05:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|80
1628658600000|2021-08-11 05:10:00|||||||||74
1628658900000|2021-08-11 05:15:00|||||||||87
1628659200000|2021-08-11 05:20:00|||||||||70
1628659500000|2021-08-11 05:25:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|361
1628659800000|2021-08-11 05:30:00|||||||||14
1628660100000|2021-08-11 05:35:00|||||||||12
1628660400000|2021-08-11 05:40:00|||||||||283
1628660700000|2021-08-11 05:45:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|279
1628661000000|2021-08-11 05:50:00|||||||||30
1628661300000|2021-08-11 05:55:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|2613
1628661600000|2021-08-11 06:00:00|13348.1|13344.1|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|3297
1628661900000|2021-08-11 06:05:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|989
1628662200000|2021-08-11 06:10:00|13351.2|13347.2|13348.1|13344.1|13351.2|13347.2|13348.1|13344.1|918
1628662500000|2021-08-11 06:15:00|13349.7|13345.7|13341.8|13337.8|13349.7|13345.7|13341.8|13337.8|3609
1628662800000|2021-08-11 06:20:00|13343.4|13339.4|13341.8|13337.8|13345|13341|13341.8|13337.8|2195
1628663100000|2021-08-11 06:25:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|2524
1628663400000|2021-08-11 06:30:00|13343.4|13339.4|13345|13341|13346.5|13342.5|13341.8|13337.8|1285
1628663700000|2021-08-11 06:35:00|13346.5|13342.5|13343.4|13339.4|13348.1|13344.1|13343.4|13339.4|2136
1628664000000|2021-08-11 06:40:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|2022
1628664300000|2021-08-11 06:45:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13341.8|13337.8|1353
1628664600000|2021-08-11 06:50:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|1962
1628664900000|2021-08-11 06:55:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|737
1628665200000|2021-08-11 07:00:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1085
1628665500000|2021-08-11 07:05:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|1587
1628665800000|2021-08-11 07:10:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|970
1628666100000|2021-08-11 07:15:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|1412
1628666400000|2021-08-11 07:20:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|2092
1628666700000|2021-08-11 07:25:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|1118
1628667000000|2021-08-11 07:30:00|13343.4|13339.4|13345|13341|13345|13341|13343.4|13339.4|1498
1628667300000|2021-08-11 07:35:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|1070
1628667600000|2021-08-11 07:40:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|1742
1628667900000|2021-08-11 07:45:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13345|13341|1688
1628668200000|2021-08-11 07:50:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|1656
1628668500000|2021-08-11 07:55:00|13341.8|13337.8|13340.3|13336.3|13343.4|13339.4|13340.3|13336.3|2034
1628668800000|2021-08-11 08:00:00|13341.8|13337.8|13341.8|13337.8|13345|13341|13340.3|13336.3|2168
1628669100000|2021-08-11 08:05:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|442
1628669400000|2021-08-11 08:10:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1356
1628669700000|2021-08-11 08:15:00|13340.3|13336.3|13335.6|13331.6|13340.3|13336.3|13335.6|13331.6|3512
1628670000000|2021-08-11 08:20:00|13334|13330|13337.2|13333.2|13337.2|13333.2|13334|13330|2927
1628670300000|2021-08-11 08:25:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3295
1628670600000|2021-08-11 08:30:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2462
1628670900000|2021-08-11 08:35:00|13338.7|13334.7|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|3543
1628671200000|2021-08-11 08:40:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|2503
1628671500000|2021-08-11 08:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|1855
1628671800000|2021-08-11 08:50:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|3131
1628672100000|2021-08-11 08:55:00|13334|13330|13332.5|13328.5|13334|13330|13332.5|13328.5|5422
1628672400000|2021-08-11 09:00:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|4406
1628672700000|2021-08-11 09:05:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|1275
1628673000000|2021-08-11 09:10:00|13334|13330|13334|13330|13334|13330|13334|13330|987
1628673300000|2021-08-11 09:15:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1871
1628673600000|2021-08-11 09:20:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13334|13330|1010
1628673900000|2021-08-11 09:25:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|1134
1628674200000|2021-08-11 09:30:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2552
1628674500000|2021-08-11 09:35:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|791
1628674800000|2021-08-11 09:40:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|2229
1628675100000|2021-08-11 09:45:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|613
1628675400000|2021-08-11 09:50:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|428
1628675700000|2021-08-11 09:55:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|385
1628676000000|2021-08-11 10:00:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1090
1628676300000|2021-08-11 10:05:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|832
1628676600000|2021-08-11 10:10:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|852
1628676900000|2021-08-11 10:15:00|13335.6|13331.6|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|1871
1628677200000|2021-08-11 10:20:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13334|13330|1852
1628677500000|2021-08-11 10:25:00|||||||||135
1628677800000|2021-08-11 10:30:00|13337.2|13333.2|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|654
1628678100000|2021-08-11 10:35:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|1319
1628678400000|2021-08-11 10:40:00|13334|13330|13334|13330|13335.6|13331.6|13334|13330|1634
1628678700000|2021-08-11 10:45:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|600
1628679000000|2021-08-11 10:50:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|856
1628679300000|2021-08-11 10:55:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1193
1628679600000|2021-08-11 11:00:00|13338.7|13334.7|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|1084
1628679900000|2021-08-11 11:05:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|1266
1628680200000|2021-08-11 11:10:00|13338.7|13334.7|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|1540
1628680500000|2021-08-11 11:15:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1030
1628680800000|2021-08-11 11:20:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|1533
1628681100000|2021-08-11 11:25:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13338.7|13334.7|1633
1628681400000|2021-08-11 11:30:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2699
1628681700000|2021-08-11 11:35:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|2429
1628682000000|2021-08-11 11:40:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3144
1628682300000|2021-08-11 11:45:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|987
1628682600000|2021-08-11 11:50:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|1045
1628682900000|2021-08-11 11:55:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|1854
1628683200000|2021-08-11 12:00:00|13338.7|13334.7|13338.7|13334.7|13338.7|13334.7|13337.2|13333.2|3154
1628683500000|2021-08-11 12:05:00|13337.2|13333.2|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|1478
1628683800000|2021-08-11 12:10:00|13338.7|13334.7|13335.6|13331.6|13338.7|13334.7|13334|13330|4280
1628684100000|2021-08-11 12:15:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13335.6|13331.6|4954
1628684400000|2021-08-11 12:20:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|5699
1628684700000|2021-08-11 12:25:00|13337.2|13333.2|13337.2|13333.2|13340.3|13336.3|13334|13330|6808
1628685000000|2021-08-11 12:30:00|13366.8|13362.8|13346.5|13342.5|13366.8|13362.8|13338.7|13334.7|26847
1628685300000|2021-08-11 12:35:00|13348.1|13344.1|13354.3|13350.3|13360.6|13356.6|13348.1|13344.1|20318
1628685600000|2021-08-11 12:40:00|13355.9|13351.9|13362.2|13358.2|13365.3|13361.3|13354.3|13350.3|13215
1628685900000|2021-08-11 12:45:00|13363.7|13359.7|13365.3|13361.3|13368.4|13364.4|13360.6|13356.6|19710
1628686200000|2021-08-11 12:50:00|13366.8|13362.8|13357.5|13353.5|13366.8|13362.8|13357.5|13353.5|9320
1628686500000|2021-08-11 12:55:00|13355.9|13351.9|13360.6|13356.6|13363.7|13359.7|13355.9|13351.9|10833
1628686800000|2021-08-11 13:00:00|13359|13355|13359|13355|13363.7|13359.7|13357.5|13353.5|5478
1628687100000|2021-08-11 13:05:00|13357.5|13353.5|13354.3|13350.3|13359|13355|13348.1|13344.1|14322
1628687400000|2021-08-11 13:10:00|13352.8|13348.8|13355.9|13351.9|13360.6|13356.6|13352.8|13348.8|5604
1628687700000|2021-08-11 13:15:00|13357.5|13353.5|13363.7|13359.7|13363.7|13359.7|13357.5|13353.5|4063
1628688000000|2021-08-11 13:20:00|13362.2|13358.2|13362.2|13358.2|13366.8|13362.8|13362.2|13358.2|6037
1628688300000|2021-08-11 13:25:00|13360.6|13356.6|13363.7|13359.7|13365.3|13361.3|13360.6|13356.6|5490
1628688600000|2021-08-11 13:30:00|13365.3|13361.3|13366.8|13362.8|13370|13366|13362.2|13358.2|9174
1628688900000|2021-08-11 13:35:00|13368.4|13364.4|13363.7|13359.7|13368.4|13364.4|13362.2|13358.2|4161
1628689200000|2021-08-11 13:40:00|13362.2|13358.2|13354.3|13350.3|13362.2|13358.2|13354.3|13350.3|7461
1628689500000|2021-08-11 13:45:00|13355.9|13351.9|13348.1|13344.1|13355.9|13351.9|13348.1|13344.1|10920
1628689800000|2021-08-11 13:50:00|13346.5|13342.5|13352.8|13348.8|13352.8|13348.8|13345|13341|4940
1628690100000|2021-08-11 13:55:00|13351.2|13347.2|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|3006
1628690400000|2021-08-11 14:00:00|13351.2|13347.2|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|4867
1628690700000|2021-08-11 14:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|3903
1628691000000|2021-08-11 14:10:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2177
1628691300000|2021-08-11 14:15:00|13354.3|13350.3|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|5948
1628691600000|2021-08-11 14:20:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|7764
1628691900000|2021-08-11 14:25:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|2592
1628692200000|2021-08-11 14:30:00|13359|13355|13355.9|13351.9|13359|13355|13354.3|13350.3|5131
1628692500000|2021-08-11 14:35:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2781
1628692800000|2021-08-11 14:40:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3747
1628693100000|2021-08-11 14:45:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3274
1628693400000|2021-08-11 14:50:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|2415
1628693700000|2021-08-11 14:55:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2627
1628694000000|2021-08-11 15:00:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3148
1628694300000|2021-08-11 15:05:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|2520
1628694600000|2021-08-11 15:10:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3580
1628694900000|2021-08-11 15:15:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|5683
1628695200000|2021-08-11 15:20:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|937
1628695500000|2021-08-11 15:25:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|4309
1628695800000|2021-08-11 15:30:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|1889
1628696100000|2021-08-11 15:35:00|13359|13355|13359|13355|13359|13355|13359|13355|817
1628696400000|2021-08-11 15:40:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1739
1628696700000|2021-08-11 15:45:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|2893
1628697000000|2021-08-11 15:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|2323
1628697300000|2021-08-11 15:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2132
1628697600000|2021-08-11 16:00:00|13360.6|13356.6|13357.5|13353.5|13362.2|13358.2|13357.5|13353.5|5048
1628697900000|2021-08-11 16:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|2535
1628698200000|2021-08-11 16:10:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|4531
1628698500000|2021-08-11 16:15:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|3076
1628698800000|2021-08-11 16:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2567
1628699100000|2021-08-11 16:25:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1762
1628699400000|2021-08-11 16:30:00|||||||||560
1628699700000|2021-08-11 16:35:00|||||||||638
1628700000000|2021-08-11 16:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|3077
1628700300000|2021-08-11 16:45:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|3066
1628700600000|2021-08-11 16:50:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|3636
1628700900000|2021-08-11 16:55:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|7318
1628701200000|2021-08-11 17:00:00|13360.6|13356.6|13374.7|13370.7|13384|13380|13352.8|13348.8|17631
1628701500000|2021-08-11 17:05:00|13373.1|13369.1|13384|13380|13384|13380|13370|13366|20326
1628701800000|2021-08-11 17:10:00|13385.6|13381.6|13380.9|13376.9|13391.8|13387.8|13379.3|13375.3|16778
1628702100000|2021-08-11 17:15:00|13382.5|13378.5|13377.8|13373.8|13382.5|13378.5|13371.5|13367.5|13834
1628702400000|2021-08-11 17:20:00|13379.3|13375.3|13380.9|13376.9|13382.5|13378.5|13379.3|13375.3|3750
1628702700000|2021-08-11 17:25:00|13379.3|13375.3|13374.7|13370.7|13379.3|13375.3|13373.1|13369.1|5843
1628703000000|2021-08-11 17:30:00|13373.1|13369.1|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|2689
1628703300000|2021-08-11 17:35:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2081
1628703600000|2021-08-11 17:40:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|4810
1628703900000|2021-08-11 17:45:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|2395
1628704200000|2021-08-11 17:50:00|13374.7|13370.7|13379.3|13375.3|13379.3|13375.3|13374.7|13370.7|2510
1628704500000|2021-08-11 17:55:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|6061
1628704800000|2021-08-11 18:00:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|3474
1628705100000|2021-08-11 18:05:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|1271
1628705400000|2021-08-11 18:10:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|497
1628705700000|2021-08-11 18:15:00|13373.9|13369.9|13373.1|13369.1|13373.9|13369.9|13373.1|13369.1|1013
1628706000000|2021-08-11 18:20:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13370|13366|1655
1628706300000|2021-08-11 18:25:00|13370|13366|13371.5|13367.5|13373.1|13369.1|13370|13366|1872
1628706600000|2021-08-11 18:30:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1054
1628706900000|2021-08-11 18:35:00|13371.5|13367.5|13370|13366|13373.1|13369.1|13370|13366|3465
1628707200000|2021-08-11 18:40:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|662
1628707500000|2021-08-11 18:45:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|2466
1628707800000|2021-08-11 18:50:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|6137
1628708100000|2021-08-11 18:55:00|13366.8|13362.8|13360.6|13356.6|13366.8|13362.8|13359|13355|11796
1628708400000|2021-08-11 19:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|10934
1628708700000|2021-08-11 19:05:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|4795
1628709000000|2021-08-11 19:10:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|2400
1628709300000|2021-08-11 19:15:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|5462
1628709600000|2021-08-11 19:20:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13365.3|13361.3|1960
1628709900000|2021-08-11 19:25:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|2206
1628710200000|2021-08-11 19:30:00|13370|13366|13371.5|13367.5|13371.5|13367.5|13370|13366|2611
1628710500000|2021-08-11 19:35:00|||||||||1318
1628710800000|2021-08-11 19:40:00|13370|13366|13371.5|13367.5|13371.5|13367.5|13370|13366|1213
1628711100000|2021-08-11 19:45:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|1530
1628711400000|2021-08-11 19:50:00|13370|13366|13370|13366|13370|13366|13370|13366|1919
1628711700000|2021-08-11 19:55:00|13368.4|13364.4|13366.8|13362.8|13370|13366|13366.8|13362.8|3874
1628712000000|2021-08-11 20:00:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|4584
1628712300000|2021-08-11 20:05:00|13365.3|13361.3|13368.4|13364.4|13368.4|13364.4|13365.3|13361.3|1034
1628712600000|2021-08-11 20:10:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1021
1628712900000|2021-08-11 20:15:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1334
1628713200000|2021-08-11 20:20:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|4146
1628713500000|2021-08-11 20:25:00|||||||||3558
1628713800000|2021-08-11 20:30:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|456
1628714100000|2021-08-11 20:35:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1574
1628714400000|2021-08-11 20:40:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|2346
1628714700000|2021-08-11 20:45:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|491
1628715000000|2021-08-11 20:50:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1210
1628715300000|2021-08-11 20:55:00|||||||||2078
1628719200000|2021-08-11 22:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|89
1628719500000|2021-08-11 22:05:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1088
1628719800000|2021-08-11 22:10:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|348
1628720100000|2021-08-11 22:15:00|||||||||21
1628720400000|2021-08-11 22:20:00|||||||||1
1628720700000|2021-08-11 22:25:00|||||||||16
1628721000000|2021-08-11 22:30:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|476
1628721300000|2021-08-11 22:35:00|||||||||69
1628721600000|2021-08-11 22:40:00|||||||||43
1628721900000|2021-08-11 22:45:00|||||||||272
1628722200000|2021-08-11 22:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|414
1628722500000|2021-08-11 22:55:00|||||||||39
1628722800000|2021-08-11 23:00:00|||||||||54
1628723100000|2021-08-11 23:05:00|||||||||137
1628723400000|2021-08-11 23:10:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|219
1628723700000|2021-08-11 23:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|436
1628724000000|2021-08-11 23:20:00|||||||||52
1628724300000|2021-08-11 23:25:00|||||||||75
1628724600000|2021-08-11 23:30:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|1006
1628724900000|2021-08-11 23:35:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1197
1628725200000|2021-08-11 23:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|1581
1628725500000|2021-08-11 23:45:00|13370|13366|13370|13366|13370|13366|13370|13366|764
1628725800000|2021-08-11 23:50:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|712
1628726100000|2021-08-11 23:55:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|105
1628726400000|2021-08-12 00:00:00|13370|13366|13373.1|13369.1|13373.1|13369.1|13370|13366|594
1628726700000|2021-08-12 00:05:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1207
1628727000000|2021-08-12 00:10:00|13373.9|13369.9|13376.2|13372.2|13376.2|13372.2|13373.9|13369.9|2184
1628727300000|2021-08-12 00:15:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1179
1628727600000|2021-08-12 00:20:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|422
1628727900000|2021-08-12 00:25:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|980
1628728200000|2021-08-12 00:30:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|1683
1628728500000|2021-08-12 00:35:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|453
1628728800000|2021-08-12 00:40:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|827
1628729100000|2021-08-12 00:45:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|397
1628729400000|2021-08-12 00:50:00|||||||||39
1628729700000|2021-08-12 00:55:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|326
1628730000000|2021-08-12 01:00:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|678
1628730300000|2021-08-12 01:05:00|13372.3|13368.3|13370|13366|13372.3|13368.3|13370|13366|491
1628730600000|2021-08-12 01:10:00|||||||||339
1628730900000|2021-08-12 01:15:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|1830
1628731200000|2021-08-12 01:20:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|271
1628731500000|2021-08-12 01:25:00|||||||||242
1628731800000|2021-08-12 01:30:00|||||||||17
1628732100000|2021-08-12 01:35:00|||||||||325
1628732400000|2021-08-12 01:40:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|487
1628732700000|2021-08-12 01:45:00|||||||||570
1628733000000|2021-08-12 01:50:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|168
1628733300000|2021-08-12 01:55:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|30
1628733600000|2021-08-12 02:00:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13370|13366|594
1628733900000|2021-08-12 02:05:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|1457
1628734200000|2021-08-12 02:10:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|953
1628734500000|2021-08-12 02:15:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|1763
1628734800000|2021-08-12 02:20:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|655
1628735100000|2021-08-12 02:25:00|||||||||60
1628735400000|2021-08-12 02:30:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|854
1628735700000|2021-08-12 02:35:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|492
1628736000000|2021-08-12 02:40:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|189
1628736300000|2021-08-12 02:45:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|435
1628736600000|2021-08-12 02:50:00|||||||||29
1628736900000|2021-08-12 02:55:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|385
1628737200000|2021-08-12 03:00:00|||||||||29
1628737500000|2021-08-12 03:05:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1184
1628737800000|2021-08-12 03:10:00|13364.5|13360.5|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|2307
1628738100000|2021-08-12 03:15:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|376
1628738400000|2021-08-12 03:20:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|437
1628738700000|2021-08-12 03:25:00|||||||||52
1628739000000|2021-08-12 03:30:00|||||||||135
1628739300000|2021-08-12 03:35:00|||||||||47
1628739600000|2021-08-12 03:40:00|||||||||55
1628739900000|2021-08-12 03:45:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|311
1628740200000|2021-08-12 03:50:00|13370|13366|13370|13366|13370|13366|13370|13366|862
1628740500000|2021-08-12 03:55:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|637
1628740800000|2021-08-12 04:00:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|990
1628741100000|2021-08-12 04:05:00|13370|13366|13370|13366|13370|13366|13370|13366|1411
1628741400000|2021-08-12 04:10:00|||||||||253
1628741700000|2021-08-12 04:15:00|||||||||84
1628742000000|2021-08-12 04:20:00|||||||||26
1628742300000|2021-08-12 04:25:00|||||||||9
1628742600000|2021-08-12 04:30:00|||||||||71
1628742900000|2021-08-12 04:35:00|||||||||289
1628743200000|2021-08-12 04:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|1404
1628743500000|2021-08-12 04:45:00|13370|13366|13370|13366|13370|13366|13370|13366|100
1628743800000|2021-08-12 04:50:00|||||||||15
1628744100000|2021-08-12 04:55:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|54
1628744400000|2021-08-12 05:00:00|13370|13366|13370|13366|13370|13366|13370|13366|539
1628744700000|2021-08-12 05:05:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|263
1628745000000|2021-08-12 05:10:00|||||||||73
1628745300000|2021-08-12 05:15:00|13370|13366|13370|13366|13370|13366|13370|13366|587
1628745600000|2021-08-12 05:20:00|||||||||426
1628745900000|2021-08-12 05:25:00|||||||||134
1628746200000|2021-08-12 05:30:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|659
1628746500000|2021-08-12 05:35:00|13370|13366|13370|13366|13370|13366|13370|13366|999
1628746800000|2021-08-12 05:40:00|||||||||146
1628747100000|2021-08-12 05:45:00|||||||||357
1628747400000|2021-08-12 05:50:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|84
1628747700000|2021-08-12 05:55:00|13370|13366|13370|13366|13370|13366|13370|13366|371
1628748000000|2021-08-12 06:00:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|1802
1628748300000|2021-08-12 06:05:00|13366.8|13362.8|13370|13366|13370|13366|13365.3|13361.3|1832
1628748600000|2021-08-12 06:10:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|1002
1628748900000|2021-08-12 06:15:00|13371.5|13367.5|13374.7|13370.7|13374.7|13370.7|13370|13366|2010
1628749200000|2021-08-12 06:20:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|2472
1628749500000|2021-08-12 06:25:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2794
1628749800000|2021-08-12 06:30:00|13376.2|13372.2|13379.3|13375.3|13379.3|13375.3|13376.2|13372.2|2358
1628750100000|2021-08-12 06:35:00|13377.8|13373.8|13376.2|13372.2|13377.8|13373.8|13376.2|13372.2|2136
1628750400000|2021-08-12 06:40:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1220
1628750700000|2021-08-12 06:45:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|808
1628751000000|2021-08-12 06:50:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|1414
1628751300000|2021-08-12 06:55:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|1912
1628751600000|2021-08-12 07:00:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13373.1|13369.1|1669
1628751900000|2021-08-12 07:05:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|2290
1628752200000|2021-08-12 07:10:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|1490
1628752500000|2021-08-12 07:15:00|13374.7|13370.7|13373.1|13369.1|13376.2|13372.2|13371.5|13367.5|1821
1628752800000|2021-08-12 07:20:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|570
1628753100000|2021-08-12 07:25:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|1431
1628753400000|2021-08-12 07:30:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1598
1628753700000|2021-08-12 07:35:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|949
1628754000000|2021-08-12 07:40:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|832
1628754300000|2021-08-12 07:45:00|13371.5|13367.5|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|647
1628754600000|2021-08-12 07:50:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|407
1628754900000|2021-08-12 07:55:00|13371.5|13367.5|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|1305
1628755200000|2021-08-12 08:00:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|667
1628755500000|2021-08-12 08:05:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|150
1628755800000|2021-08-12 08:10:00|13374.7|13370.7|13371.5|13367.5|13374.7|13370.7|13371.5|13367.5|1619
1628756100000|2021-08-12 08:15:00|||||||||201
1628756400000|2021-08-12 08:20:00|13370|13366|13370|13366|13371.5|13367.5|13370|13366|910
1628756700000|2021-08-12 08:25:00|13371.5|13367.5|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|653
1628757000000|2021-08-12 08:30:00|13371.5|13367.5|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|757
1628757300000|2021-08-12 08:35:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|318
1628757600000|2021-08-12 08:40:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|293
1628757900000|2021-08-12 08:45:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1264
1628758200000|2021-08-12 08:50:00|13376.2|13372.2|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|1732
1628758500000|2021-08-12 08:55:00|||||||||337
1628758800000|2021-08-12 09:00:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13370|13366|1020
1628759100000|2021-08-12 09:05:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13371.5|13367.5|848
1628759400000|2021-08-12 09:10:00|||||||||229
1628759700000|2021-08-12 09:15:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13373.1|13369.1|1545
1628760000000|2021-08-12 09:20:00|13371.5|13367.5|13370|13366|13373.1|13369.1|13370|13366|223
1628760300000|2021-08-12 09:25:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|513
1628760600000|2021-08-12 09:30:00|13370|13366|13370|13366|13370|13366|13370|13366|839
1628760900000|2021-08-12 09:35:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|1197
1628761200000|2021-08-12 09:40:00|13366.8|13362.8|13365.3|13361.3|13368.4|13364.4|13365.3|13361.3|1428
1628761500000|2021-08-12 09:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|2010
1628761800000|2021-08-12 09:50:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1953
1628762100000|2021-08-12 09:55:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|1560
1628762400000|2021-08-12 10:00:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|812
1628762700000|2021-08-12 10:05:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1535
1628763000000|2021-08-12 10:10:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1589
1628763300000|2021-08-12 10:15:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|764
1628763600000|2021-08-12 10:20:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|401
1628763900000|2021-08-12 10:25:00|||||||||150
1628764200000|2021-08-12 10:30:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|583
1628764500000|2021-08-12 10:35:00|13370|13366|13366.8|13362.8|13370|13366|13366.8|13362.8|1172
1628764800000|2021-08-12 10:40:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13366.8|13362.8|451
1628765100000|2021-08-12 10:45:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|546
1628765400000|2021-08-12 10:50:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|793
1628765700000|2021-08-12 10:55:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|327
1628766000000|2021-08-12 11:00:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1099
1628766300000|2021-08-12 11:05:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13359|13355|2075
1628766600000|2021-08-12 11:10:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|1118
1628766900000|2021-08-12 11:15:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|933
1628767200000|2021-08-12 11:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2207
1628767500000|2021-08-12 11:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1070
1628767800000|2021-08-12 11:30:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1804
1628768100000|2021-08-12 11:35:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|906
1628768400000|2021-08-12 11:40:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|456
1628768700000|2021-08-12 11:45:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|794
1628769000000|2021-08-12 11:50:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|440
1628769300000|2021-08-12 11:55:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1416
1628769600000|2021-08-12 12:00:00|13360.6|13356.6|13363.7|13359.7|13365.3|13361.3|13360.6|13356.6|1022
1628769900000|2021-08-12 12:05:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1145
1628770200000|2021-08-12 12:10:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|1272
1628770500000|2021-08-12 12:15:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1478
1628770800000|2021-08-12 12:20:00|13362.2|13358.2|13357.5|13353.5|13363.7|13359.7|13355.9|13351.9|5694
1628771100000|2021-08-12 12:25:00|13355.9|13351.9|13359.8|13355.8|13359.8|13355.8|13352.8|13348.8|5571
1628771400000|2021-08-12 12:30:00|13360.6|13356.6|13354.3|13350.3|13360.6|13356.6|13348.1|13344.1|11529
1628771700000|2021-08-12 12:35:00|13352.8|13348.8|13354.3|13350.3|13357.5|13353.5|13352.8|13348.8|4220
1628772000000|2021-08-12 12:40:00|13355.9|13351.9|13348.1|13344.1|13355.9|13351.9|13348.1|13344.1|4217
1628772300000|2021-08-12 12:45:00|13349.7|13345.7|13352.8|13348.8|13354.3|13350.3|13348.1|13344.1|3014
1628772600000|2021-08-12 12:50:00|13351.2|13347.2|13352.8|13348.8|13355.9|13351.9|13351.2|13347.2|5472
1628772900000|2021-08-12 12:55:00|13351.2|13347.2|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|1579
1628773200000|2021-08-12 13:00:00|13355.9|13351.9|13348.1|13344.1|13355.9|13351.9|13348.1|13344.1|2646
1628773500000|2021-08-12 13:05:00|13346.5|13342.5|13351.2|13347.2|13351.2|13347.2|13346.5|13342.5|3337
1628773800000|2021-08-12 13:10:00|13349.7|13345.7|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|2204
1628774100000|2021-08-12 13:15:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|2062
1628774400000|2021-08-12 13:20:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|2744
1628774700000|2021-08-12 13:25:00|13354.3|13350.3|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|2546
1628775000000|2021-08-12 13:30:00|13355.9|13351.9|13349.7|13345.7|13355.9|13351.9|13349.7|13345.7|5327
1628775300000|2021-08-12 13:35:00|13351.2|13347.2|13348.1|13344.1|13351.2|13347.2|13346.5|13342.5|5955
1628775600000|2021-08-12 13:40:00|13349.7|13345.7|13348.1|13344.1|13351.2|13347.2|13348.1|13344.1|3557
1628775900000|2021-08-12 13:45:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|762
1628776200000|2021-08-12 13:50:00|13351.2|13347.2|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|2736
1628776500000|2021-08-12 13:55:00|13351.2|13347.2|13353.6|13349.6|13354.3|13350.3|13349.7|13345.7|2709
1628776800000|2021-08-12 14:00:00|13352.8|13348.8|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|5040
1628777100000|2021-08-12 14:05:00|13352.8|13348.8|13355.9|13351.9|13357.5|13353.5|13352.8|13348.8|5358
1628777400000|2021-08-12 14:10:00|13357.5|13353.5|13359|13355|13359|13355|13355.9|13351.9|4652
1628777700000|2021-08-12 14:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|4485
1628778000000|2021-08-12 14:20:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|7660
1628778300000|2021-08-12 14:25:00|13361.4|13357.4|13357.5|13353.5|13362.2|13358.2|13357.5|13353.5|3490
1628778600000|2021-08-12 14:30:00|13359|13355|13362.2|13358.2|13363.7|13359.7|13359|13355|4166
1628778900000|2021-08-12 14:35:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|3392
1628779200000|2021-08-12 14:40:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13359|13355|5279
1628779500000|2021-08-12 14:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1741
1628779800000|2021-08-12 14:50:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|1140
1628780100000|2021-08-12 14:55:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|807
1628780400000|2021-08-12 15:00:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|2313
1628780700000|2021-08-12 15:05:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|3589
1628781000000|2021-08-12 15:10:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|3048
1628781300000|2021-08-12 15:15:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|1834
1628781600000|2021-08-12 15:20:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1108
1628781900000|2021-08-12 15:25:00|13364.5|13360.5|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1166
1628782200000|2021-08-12 15:30:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|808
1628782500000|2021-08-12 15:35:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1478
1628782800000|2021-08-12 15:40:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1097
1628783100000|2021-08-12 15:45:00|||||||||2043
1628783400000|2021-08-12 15:50:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1935
1628783700000|2021-08-12 15:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|3449
1628784000000|2021-08-12 16:00:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|5671
1628784300000|2021-08-12 16:05:00|13359|13355|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|1778
1628784600000|2021-08-12 16:10:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2422
1628784900000|2021-08-12 16:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|740
1628785200000|2021-08-12 16:20:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1045
1628785500000|2021-08-12 16:25:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1583
1628785800000|2021-08-12 16:30:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2454
1628786100000|2021-08-12 16:35:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3896
1628786400000|2021-08-12 16:40:00|13354.3|13350.3|13351.2|13347.2|13355.9|13351.9|13351.2|13347.2|6096
1628786700000|2021-08-12 16:45:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|2651
1628787000000|2021-08-12 16:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|4792
1628787300000|2021-08-12 16:55:00|13352.8|13348.8|13351.2|13347.2|13354.3|13350.3|13351.2|13347.2|7315
1628787600000|2021-08-12 17:00:00|13352|13348|13354.3|13350.3|13355.9|13351.9|13343.4|13339.4|10210
1628787900000|2021-08-12 17:05:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|2674
1628788200000|2021-08-12 17:10:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|2354
1628788500000|2021-08-12 17:15:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|2047
1628788800000|2021-08-12 17:20:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|3087
1628789100000|2021-08-12 17:25:00|13346.5|13342.5|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|2678
1628789400000|2021-08-12 17:30:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|3466
1628789700000|2021-08-12 17:35:00|13346.5|13342.5|13349.7|13345.7|13349.7|13345.7|13346.5|13342.5|2348
1628790000000|2021-08-12 17:40:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|2430
1628790300000|2021-08-12 17:45:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|1132
1628790600000|2021-08-12 17:50:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|1737
1628790900000|2021-08-12 17:55:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2993
1628791200000|2021-08-12 18:00:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1501
1628791500000|2021-08-12 18:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1652
1628791800000|2021-08-12 18:10:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|760
1628792100000|2021-08-12 18:15:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|1622
1628792400000|2021-08-12 18:20:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|1930
1628792700000|2021-08-12 18:25:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|1049
1628793000000|2021-08-12 18:30:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|4075
1628793300000|2021-08-12 18:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|1755
1628793600000|2021-08-12 18:40:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13351.2|13347.2|2263
1628793900000|2021-08-12 18:45:00|13352.8|13348.8|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|3335
1628794200000|2021-08-12 18:50:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|4095
1628794500000|2021-08-12 18:55:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|13710
1628794800000|2021-08-12 19:00:00|13349.7|13345.7|13348.1|13344.1|13349.7|13345.7|13348.1|13344.1|3656
1628795100000|2021-08-12 19:05:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|1621
1628795400000|2021-08-12 19:10:00|||||||||888
1628795700000|2021-08-12 19:15:00|||||||||582
1628796000000|2021-08-12 19:20:00|||||||||928
1628796300000|2021-08-12 19:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|710
1628796600000|2021-08-12 19:30:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|420
1628796900000|2021-08-12 19:35:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|1219
1628797200000|2021-08-12 19:40:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|1098
1628797500000|2021-08-12 19:45:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2040
1628797800000|2021-08-12 19:50:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1056
1628798100000|2021-08-12 19:55:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2284
1628798400000|2021-08-12 20:00:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|4038
1628798700000|2021-08-12 20:05:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|810
1628799000000|2021-08-12 20:10:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|811
1628799300000|2021-08-12 20:15:00|||||||||814
1628799600000|2021-08-12 20:20:00|||||||||848
1628799900000|2021-08-12 20:25:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1474
1628800200000|2021-08-12 20:30:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|836
1628800500000|2021-08-12 20:35:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|175
1628800800000|2021-08-12 20:40:00|||||||||2694
1628801100000|2021-08-12 20:45:00|||||||||592
1628801400000|2021-08-12 20:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|2138
1628801700000|2021-08-12 20:55:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|1283
1628805600000|2021-08-12 22:00:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|56
1628805900000|2021-08-12 22:05:00|||||||||368
1628806200000|2021-08-12 22:10:00|||||||||32
1628806500000|2021-08-12 22:15:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|64
1628806800000|2021-08-12 22:20:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|232
1628807100000|2021-08-12 22:25:00|||||||||25
1628807400000|2021-08-12 22:30:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|245
1628807700000|2021-08-12 22:35:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|377
1628808000000|2021-08-12 22:40:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|437
1628808300000|2021-08-12 22:45:00|||||||||56
1628808600000|2021-08-12 22:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|531
1628808900000|2021-08-12 22:55:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|467
1628809200000|2021-08-12 23:00:00|||||||||93
1628809500000|2021-08-12 23:05:00|||||||||259
1628809800000|2021-08-12 23:10:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|384
1628810100000|2021-08-12 23:15:00|||||||||39
1628810400000|2021-08-12 23:20:00|||||||||22
1628810700000|2021-08-12 23:25:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|71
1628811000000|2021-08-12 23:30:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|296
1628811300000|2021-08-12 23:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|528
1628811600000|2021-08-12 23:40:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|329
1628811900000|2021-08-12 23:45:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|801
1628812200000|2021-08-12 23:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|61
1628812500000|2021-08-12 23:55:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|789
1628812800000|2021-08-13 00:00:00|||||||||41
1628813100000|2021-08-13 00:05:00|13352.8|13348.8|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|1284
1628813400000|2021-08-13 00:10:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|400
1628813700000|2021-08-13 00:15:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|531
1628814000000|2021-08-13 00:20:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|742
1628814300000|2021-08-13 00:25:00|||||||||76
1628814600000|2021-08-13 00:30:00|13351.2|13347.2|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|195
1628814900000|2021-08-13 00:35:00|||||||||98
1628815200000|2021-08-13 00:40:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|430
1628815500000|2021-08-13 00:45:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|530
1628815800000|2021-08-13 00:50:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|597
1628816100000|2021-08-13 00:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|463
1628816400000|2021-08-13 01:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|226
1628816700000|2021-08-13 01:05:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|490
1628817000000|2021-08-13 01:10:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1213
1628817300000|2021-08-13 01:15:00|||||||||485
1628817600000|2021-08-13 01:20:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|493
1628817900000|2021-08-13 01:25:00|||||||||251
1628818200000|2021-08-13 01:30:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|382
1628818500000|2021-08-13 01:35:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|511
1628818800000|2021-08-13 01:40:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|288
1628819100000|2021-08-13 01:45:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|1340
1628819400000|2021-08-13 01:50:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|900
1628819700000|2021-08-13 01:55:00|||||||||165
1628820000000|2021-08-13 02:00:00|||||||||9
1628820300000|2021-08-13 02:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|342
1628820600000|2021-08-13 02:10:00|||||||||8
1628820900000|2021-08-13 02:15:00|||||||||7
1628821200000|2021-08-13 02:20:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|601
1628821500000|2021-08-13 02:25:00|||||||||9
1628821800000|2021-08-13 02:30:00|||||||||6
1628822100000|2021-08-13 02:35:00|||||||||37
1628822400000|2021-08-13 02:40:00|||||||||207
1628822700000|2021-08-13 02:45:00|||||||||5
1628823000000|2021-08-13 02:50:00|||||||||7
1628823300000|2021-08-13 02:55:00|13359|13355|13359|13355|13359|13355|13359|13355|70
1628823600000|2021-08-13 03:00:00|||||||||6
1628823900000|2021-08-13 03:05:00|||||||||124
1628824200000|2021-08-13 03:10:00|||||||||8
1628824500000|2021-08-13 03:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|124
1628824800000|2021-08-13 03:20:00|||||||||10
1628825100000|2021-08-13 03:25:00|||||||||85
1628825400000|2021-08-13 03:30:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|243
1628825700000|2021-08-13 03:35:00|||||||||145
1628826000000|2021-08-13 03:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1250
1628826300000|2021-08-13 03:45:00|||||||||7
1628826600000|2021-08-13 03:50:00|||||||||60
1628826900000|2021-08-13 03:55:00|||||||||5
1628827200000|2021-08-13 04:00:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|619
1628827500000|2021-08-13 04:05:00|||||||||342
1628827800000|2021-08-13 04:10:00|||||||||200
1628828100000|2021-08-13 04:15:00|||||||||119
1628828400000|2021-08-13 04:20:00|||||||||20
1628828700000|2021-08-13 04:25:00|||||||||16
1628829000000|2021-08-13 04:30:00|||||||||13
1628829300000|2021-08-13 04:35:00|||||||||100
1628829600000|2021-08-13 04:40:00|||||||||67
1628829900000|2021-08-13 04:45:00|||||||||56
1628830200000|2021-08-13 04:50:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|529
1628830500000|2021-08-13 04:55:00|||||||||17
1628830800000|2021-08-13 05:00:00|||||||||27
1628831100000|2021-08-13 05:05:00|||||||||10
1628831400000|2021-08-13 05:10:00|||||||||108
1628831700000|2021-08-13 05:15:00|||||||||119
1628832000000|2021-08-13 05:20:00|||||||||12
1628832300000|2021-08-13 05:25:00|||||||||20
1628832600000|2021-08-13 05:30:00|13359|13355|13359|13355|13359|13355|13359|13355|1166
1628832900000|2021-08-13 05:35:00|||||||||8
1628833200000|2021-08-13 05:40:00|||||||||8
1628833500000|2021-08-13 05:45:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|659
1628833800000|2021-08-13 05:50:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|643
1628834100000|2021-08-13 05:55:00|||||||||58
1628834400000|2021-08-13 06:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1231
1628834700000|2021-08-13 06:05:00|||||||||112
1628835000000|2021-08-13 06:10:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|2027
1628835300000|2021-08-13 06:15:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|976
1628835600000|2021-08-13 06:20:00|13360.6|13356.6|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|1738
1628835900000|2021-08-13 06:25:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|2317
1628836200000|2021-08-13 06:30:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|2564
1628836500000|2021-08-13 06:35:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|1667
1628836800000|2021-08-13 06:40:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|1799
1628837100000|2021-08-13 06:45:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|451
1628837400000|2021-08-13 06:50:00|13365.3|13361.3|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|1921
1628837700000|2021-08-13 06:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|751
1628838000000|2021-08-13 07:00:00|13366.8|13362.8|13370|13366|13371.5|13367.5|13366.8|13362.8|1786
1628838300000|2021-08-13 07:05:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|1225
1628838600000|2021-08-13 07:10:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|797
1628838900000|2021-08-13 07:15:00|13370|13366|13371.5|13367.5|13371.5|13367.5|13370|13366|188
1628839200000|2021-08-13 07:20:00|13370|13366|13370|13366|13370|13366|13370|13366|874
1628839500000|2021-08-13 07:25:00|13371.5|13367.5|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|1471
1628839800000|2021-08-13 07:30:00|13370|13366|13365.3|13361.3|13370|13366|13365.3|13361.3|1411
1628840100000|2021-08-13 07:35:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|1273
1628840400000|2021-08-13 07:40:00|||||||||79
1628840700000|2021-08-13 07:45:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|726
1628841000000|2021-08-13 07:50:00|13368.4|13364.4|13363.7|13359.7|13368.4|13364.4|13363.7|13359.7|1010
1628841300000|2021-08-13 07:55:00|||||||||657
1628841600000|2021-08-13 08:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1381
1628841900000|2021-08-13 08:05:00|13359|13355|13359|13355|13359|13355|13359|13355|1594
1628842200000|2021-08-13 08:10:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1185
1628842500000|2021-08-13 08:15:00|13362.2|13358.2|13365.3|13361.3|13366.8|13362.8|13362.2|13358.2|2774
1628842800000|2021-08-13 08:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|348
1628843100000|2021-08-13 08:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|519
1628843400000|2021-08-13 08:30:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|417
1628843700000|2021-08-13 08:35:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|432
1628844000000|2021-08-13 08:40:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1049
1628844300000|2021-08-13 08:45:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|379
1628844600000|2021-08-13 08:50:00|13365.3|13361.3|13363.7|13359.7|13366.8|13362.8|13362.2|13358.2|1245
1628844900000|2021-08-13 08:55:00|13362.2|13358.2|13366.8|13362.8|13366.8|13362.8|13362.2|13358.2|3376
1628845200000|2021-08-13 09:00:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|541
1628845500000|2021-08-13 09:05:00|||||||||44
1628845800000|2021-08-13 09:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|613
1628846100000|2021-08-13 09:15:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1048
1628846400000|2021-08-13 09:20:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1021
1628846700000|2021-08-13 09:25:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|437
1628847000000|2021-08-13 09:30:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1405
1628847300000|2021-08-13 09:35:00|||||||||301
1628847600000|2021-08-13 09:40:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13359|13355|1216
1628847900000|2021-08-13 09:45:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|457
1628848200000|2021-08-13 09:50:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|849
1628848500000|2021-08-13 09:55:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|842
1628848800000|2021-08-13 10:00:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|275
1628849100000|2021-08-13 10:05:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13359|13355|461
1628849400000|2021-08-13 10:10:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|288
1628849700000|2021-08-13 10:15:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|79
1628850000000|2021-08-13 10:20:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|136
1628850300000|2021-08-13 10:25:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|824
1628850600000|2021-08-13 10:30:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|670
1628850900000|2021-08-13 10:35:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|466
1628851200000|2021-08-13 10:40:00|||||||||293
1628851500000|2021-08-13 10:45:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|671
1628851800000|2021-08-13 10:50:00|||||||||91
1628852100000|2021-08-13 10:55:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|859
1628852400000|2021-08-13 11:00:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|780
1628852700000|2021-08-13 11:05:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|142
1628853000000|2021-08-13 11:10:00|13366.1|13362.1|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|494
1628853300000|2021-08-13 11:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|535
1628853600000|2021-08-13 11:20:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|524
1628853900000|2021-08-13 11:25:00|13363.7|13359.7|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|3935
1628854200000|2021-08-13 11:30:00|13368.4|13364.4|13365.3|13361.3|13368.4|13364.4|13363.7|13359.7|6231
1628854500000|2021-08-13 11:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|735
1628854800000|2021-08-13 11:40:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|996
1628855100000|2021-08-13 11:45:00|||||||||686
1628855400000|2021-08-13 11:50:00|||||||||601
1628855700000|2021-08-13 11:55:00|||||||||217
1628856000000|2021-08-13 12:00:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13357.5|13353.5|2215
1628856300000|2021-08-13 12:05:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1377
1628856600000|2021-08-13 12:10:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13359|13355|1576
1628856900000|2021-08-13 12:15:00|13359|13355|13357.5|13353.5|13359|13355|13354.3|13350.3|3619
1628857200000|2021-08-13 12:20:00|13359|13355|13359|13355|13359|13355|13355.9|13351.9|4199
1628857500000|2021-08-13 12:25:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|2413
1628857800000|2021-08-13 12:30:00|13355.9|13351.9|13357.5|13353.5|13360.6|13356.6|13355.9|13351.9|5154
1628858100000|2021-08-13 12:35:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|2526
1628858400000|2021-08-13 12:40:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3047
1628858700000|2021-08-13 12:45:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1570
1628859000000|2021-08-13 12:50:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|1835
1628859300000|2021-08-13 12:55:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|1369
1628859600000|2021-08-13 13:00:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2994
1628859900000|2021-08-13 13:05:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|1802
1628860200000|2021-08-13 13:10:00|13359|13355|13362.2|13358.2|13363.7|13359.7|13359|13355|3938
1628860500000|2021-08-13 13:15:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|1230
1628860800000|2021-08-13 13:20:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|726
1628861100000|2021-08-13 13:25:00|13362.2|13358.2|13365.3|13361.3|13366.8|13362.8|13362.2|13358.2|1564
1628861400000|2021-08-13 13:30:00|13366.8|13362.8|13368.4|13364.4|13370|13366|13365.3|13361.3|2007
1628861700000|2021-08-13 13:35:00|13370|13366|13368.4|13364.4|13370|13366|13366.8|13362.8|4583
1628862000000|2021-08-13 13:40:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|2058
1628862300000|2021-08-13 13:45:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|519
1628862600000|2021-08-13 13:50:00|13368.4|13364.4|13371.5|13367.5|13371.5|13367.5|13368.4|13364.4|2808
1628862900000|2021-08-13 13:55:00|13370|13366|13370|13366|13371.5|13367.5|13370|13366|2749
1628863200000|2021-08-13 14:00:00|13371.5|13367.5|13377.8|13373.8|13377.8|13373.8|13370|13366|14639
1628863500000|2021-08-13 14:05:00|13379.3|13375.3|13380.9|13376.9|13382.5|13378.5|13379.3|13375.3|7795
1628863800000|2021-08-13 14:10:00|13382.5|13378.5|13382.5|13378.5|13385.6|13381.6|13382.5|13378.5|10579
1628864100000|2021-08-13 14:15:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|8162
1628864400000|2021-08-13 14:20:00|13387.2|13383.2|13393.4|13389.4|13395|13391|13387.2|13383.2|10504
1628864700000|2021-08-13 14:25:00|13395|13391|13382.5|13378.5|13396.5|13392.5|13380.9|13376.9|18274
1628865000000|2021-08-13 14:30:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13382.5|13378.5|10042
1628865300000|2021-08-13 14:35:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13385.6|13381.6|5168
1628865600000|2021-08-13 14:40:00|13390.3|13386.3|13387.2|13383.2|13390.3|13386.3|13387.2|13383.2|4964
1628865900000|2021-08-13 14:45:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13385.6|13381.6|6996
1628866200000|2021-08-13 14:50:00|13387.2|13383.2|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|1478
1628866500000|2021-08-13 14:55:00|13387.2|13383.2|13393.4|13389.4|13393.4|13389.4|13387.2|13383.2|5549
1628866800000|2021-08-13 15:00:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|4540
1628867100000|2021-08-13 15:05:00|13391.8|13387.8|13390.3|13386.3|13393.4|13389.4|13388.7|13384.7|1052
1628867400000|2021-08-13 15:10:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|2871
1628867700000|2021-08-13 15:15:00|13387.2|13383.2|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|3495
1628868000000|2021-08-13 15:20:00|13387.2|13383.2|13391.8|13387.8|13391.8|13387.8|13387.2|13383.2|1920
1628868300000|2021-08-13 15:25:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|4433
1628868600000|2021-08-13 15:30:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|1226
1628868900000|2021-08-13 15:35:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|3725
1628869200000|2021-08-13 15:40:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13393.4|13389.4|5548
1628869500000|2021-08-13 15:45:00|13395|13391|13395|13391|13396.5|13392.5|13395|13391|3718
1628869800000|2021-08-13 15:50:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|6392
1628870100000|2021-08-13 15:55:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|4472
1628870400000|2021-08-13 16:00:00|13395|13391|13395|13391|13395|13391|13395|13391|2368
1628870700000|2021-08-13 16:05:00|13396.5|13392.5|13399.7|13395.7|13399.7|13395.7|13396.5|13392.5|3812
1628871000000|2021-08-13 16:10:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|625
1628871300000|2021-08-13 16:15:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|3955
1628871600000|2021-08-13 16:20:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|3686
1628871900000|2021-08-13 16:25:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|1151
1628872200000|2021-08-13 16:30:00|13395|13391|13395|13391|13396.5|13392.5|13395|13391|1182
1628872500000|2021-08-13 16:35:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|4552
1628872800000|2021-08-13 16:40:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|3599
1628873100000|2021-08-13 16:45:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|3335
1628873400000|2021-08-13 16:50:00|13396.5|13392.5|13393.4|13389.4|13396.5|13392.5|13393.4|13389.4|1560
1628873700000|2021-08-13 16:55:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|1419
1628874000000|2021-08-13 17:00:00|||||||||431
1628874300000|2021-08-13 17:05:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|827
1628874600000|2021-08-13 17:10:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|610
1628874900000|2021-08-13 17:15:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|1388
1628875200000|2021-08-13 17:20:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|825
1628875500000|2021-08-13 17:25:00|13395|13391|13395|13391|13395|13391|13395|13391|1154
1628875800000|2021-08-13 17:30:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|996
1628876100000|2021-08-13 17:35:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1548
1628876400000|2021-08-13 17:40:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|829
1628876700000|2021-08-13 17:45:00|13390.3|13386.3|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|2190
1628877000000|2021-08-13 17:50:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|1449
1628877300000|2021-08-13 17:55:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|1664
1628877600000|2021-08-13 18:00:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|1758
1628877900000|2021-08-13 18:05:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|628
1628878200000|2021-08-13 18:10:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|2375
1628878500000|2021-08-13 18:15:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1031
1628878800000|2021-08-13 18:20:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|3031
1628879100000|2021-08-13 18:25:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|1656
1628879400000|2021-08-13 18:30:00|13393.4|13389.4|13393.4|13389.4|13395|13391|13393.4|13389.4|2306
1628879700000|2021-08-13 18:35:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|2914
1628880000000|2021-08-13 18:40:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|2083
1628880300000|2021-08-13 18:45:00|13395|13391|13395|13391|13395|13391|13395|13391|1290
1628880600000|2021-08-13 18:50:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13395|13391|1934
1628880900000|2021-08-13 18:55:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|2502
1628881200000|2021-08-13 19:00:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13395|13391|4286
1628881500000|2021-08-13 19:05:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|1497
1628881800000|2021-08-13 19:10:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|2740
1628882100000|2021-08-13 19:15:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|2627
1628882400000|2021-08-13 19:20:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|674
1628882700000|2021-08-13 19:25:00|||||||||141
1628883000000|2021-08-13 19:30:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|926
1628883300000|2021-08-13 19:35:00|||||||||2176
1628883600000|2021-08-13 19:40:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|3348
1628883900000|2021-08-13 19:45:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|5238
1628884200000|2021-08-13 19:50:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|2775
1628884500000|2021-08-13 19:55:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|4742
1628884800000|2021-08-13 20:00:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|1129
1628885100000|2021-08-13 20:05:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|3369
1628885400000|2021-08-13 20:10:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|4405
1628885700000|2021-08-13 20:15:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|744
1628886000000|2021-08-13 20:20:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|493
1628886300000|2021-08-13 20:25:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|4814
1628886600000|2021-08-13 20:30:00|||||||||1043
1628886900000|2021-08-13 20:35:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|2736
1628887200000|2021-08-13 20:40:00|||||||||1463
1628887500000|2021-08-13 20:45:00|||||||||2767
1628887800000|2021-08-13 20:50:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|1557
1628888100000|2021-08-13 20:55:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|3873
1629064800000|2021-08-15 22:00:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|2379
1629065100000|2021-08-15 22:05:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1577
1629065400000|2021-08-15 22:10:00|||||||||202
1629065700000|2021-08-15 22:15:00|||||||||82
1629066000000|2021-08-15 22:20:00|||||||||18
1629066300000|2021-08-15 22:25:00|13409|13405|13409|13405|13409|13405|13407.5|13403.5|2373
1629066600000|2021-08-15 22:30:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|332
1629066900000|2021-08-15 22:35:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|889
1629067200000|2021-08-15 22:40:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|290
1629067500000|2021-08-15 22:45:00|||||||||569
1629067800000|2021-08-15 22:50:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|1360
1629068100000|2021-08-15 22:55:00|||||||||352
1629068400000|2021-08-15 23:00:00|||||||||112
1629068700000|2021-08-15 23:05:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|699
1629069000000|2021-08-15 23:10:00|||||||||793
1629069300000|2021-08-15 23:15:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|200
1629069600000|2021-08-15 23:20:00|13409|13405|13412.2|13408.2|13412.2|13408.2|13409|13405|1060
1629069900000|2021-08-15 23:25:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|782
1629070200000|2021-08-15 23:30:00|||||||||97
1629070500000|2021-08-15 23:35:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1261
1629070800000|2021-08-15 23:40:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|947
1629071100000|2021-08-15 23:45:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|639
1629071400000|2021-08-15 23:50:00|||||||||254
1629071700000|2021-08-15 23:55:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|589
1629072000000|2021-08-16 00:00:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|669
1629072300000|2021-08-16 00:05:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1034
1629072600000|2021-08-16 00:10:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|2171
1629072900000|2021-08-16 00:15:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|2355
1629073200000|2021-08-16 00:20:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1285
1629073500000|2021-08-16 00:25:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|1314
1629073800000|2021-08-16 00:30:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|2119
1629074100000|2021-08-16 00:35:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|292
1629074400000|2021-08-16 00:40:00|13420|13416|13421.5|13417.5|13423.1|13419.1|13420|13416|1961
1629074700000|2021-08-16 00:45:00|13420|13416|13420|13416|13420|13416|13420|13416|318
1629075000000|2021-08-16 00:50:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|1178
1629075300000|2021-08-16 00:55:00|||||||||170
1629075600000|2021-08-16 01:00:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|317
1629075900000|2021-08-16 01:05:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1045
1629076200000|2021-08-16 01:10:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|1424
1629076500000|2021-08-16 01:15:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|206
1629076800000|2021-08-16 01:20:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|298
1629077100000|2021-08-16 01:25:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|245
1629077400000|2021-08-16 01:30:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|301
1629077700000|2021-08-16 01:35:00|||||||||439
1629078000000|2021-08-16 01:40:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|891
1629078300000|2021-08-16 01:45:00|||||||||184
1629078600000|2021-08-16 01:50:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|79
1629078900000|2021-08-16 01:55:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|1156
1629079200000|2021-08-16 02:00:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|2907
1629079500000|2021-08-16 02:05:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1399
1629079800000|2021-08-16 02:10:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|1370
1629080100000|2021-08-16 02:15:00|||||||||1050
1629080400000|2021-08-16 02:20:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1441
1629080700000|2021-08-16 02:25:00|||||||||1014
1629081000000|2021-08-16 02:30:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|228
1629081300000|2021-08-16 02:35:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|841
1629081600000|2021-08-16 02:40:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|162
1629081900000|2021-08-16 02:45:00|||||||||64
1629082200000|2021-08-16 02:50:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|2829
1629082500000|2021-08-16 02:55:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|237
1629082800000|2021-08-16 03:00:00|||||||||32
1629083100000|2021-08-16 03:05:00|||||||||68
1629083400000|2021-08-16 03:10:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|2190
1629083700000|2021-08-16 03:15:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|564
1629084000000|2021-08-16 03:20:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|756
1629084300000|2021-08-16 03:25:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|1063
1629084600000|2021-08-16 03:30:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|8010
1629084900000|2021-08-16 03:35:00|||||||||524
1629085200000|2021-08-16 03:40:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|248
1629085500000|2021-08-16 03:45:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2221
1629085800000|2021-08-16 03:50:00|||||||||131
1629086100000|2021-08-16 03:55:00|||||||||237
1629086400000|2021-08-16 04:00:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|120
1629086700000|2021-08-16 04:05:00|||||||||970
1629087000000|2021-08-16 04:10:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|704
1629087300000|2021-08-16 04:15:00|||||||||391
1629087600000|2021-08-16 04:20:00|||||||||692
1629087900000|2021-08-16 04:25:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|278
1629088200000|2021-08-16 04:30:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|757
1629088500000|2021-08-16 04:35:00|||||||||99
1629088800000|2021-08-16 04:40:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|2379
1629089100000|2021-08-16 04:45:00|||||||||201
1629089400000|2021-08-16 04:50:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|1598
1629089700000|2021-08-16 04:55:00|||||||||41
1629090000000|2021-08-16 05:00:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|422
1629090300000|2021-08-16 05:05:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|578
1629090600000|2021-08-16 05:10:00|||||||||256
1629090900000|2021-08-16 05:15:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|746
1629091200000|2021-08-16 05:20:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1523
1629091500000|2021-08-16 05:25:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|391
1629091800000|2021-08-16 05:30:00|13434|13430|13434|13430|13434|13430|13434|13430|1718
1629092100000|2021-08-16 05:35:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|984
1629092400000|2021-08-16 05:40:00|||||||||697
1629092700000|2021-08-16 05:45:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|621
1629093000000|2021-08-16 05:50:00|||||||||489
1629093300000|2021-08-16 05:55:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|972
1629093600000|2021-08-16 06:00:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|3509
1629093900000|2021-08-16 06:05:00|13429.3|13425.3|13430.9|13426.9|13432.5|13428.5|13427.8|13423.8|1429
1629094200000|2021-08-16 06:10:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|1535
1629094500000|2021-08-16 06:15:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|1342
1629094800000|2021-08-16 06:20:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|642
1629095100000|2021-08-16 06:25:00|13430.9|13426.9|13435.6|13431.6|13435.6|13431.6|13430.9|13426.9|1513
1629095400000|2021-08-16 06:30:00|13437.2|13433.2|13432.5|13428.5|13437.2|13433.2|13432.5|13428.5|1992
1629095700000|2021-08-16 06:35:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|1585
1629096000000|2021-08-16 06:40:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1072
1629096300000|2021-08-16 06:45:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1823
1629096600000|2021-08-16 06:50:00|13430.9|13426.9|13435.6|13431.6|13435.6|13431.6|13430.9|13426.9|2358
1629096900000|2021-08-16 06:55:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|2102
1629097200000|2021-08-16 07:00:00|13429.3|13425.3|13434|13430|13435.6|13431.6|13429.3|13425.3|3617
1629097500000|2021-08-16 07:05:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13429.3|13425.3|2598
1629097800000|2021-08-16 07:10:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|2760
1629098100000|2021-08-16 07:15:00|13434|13430|13430.9|13426.9|13434|13430|13429.3|13425.3|2245
1629098400000|2021-08-16 07:20:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|1757
1629098700000|2021-08-16 07:25:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1285
1629099000000|2021-08-16 07:30:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|1513
1629099300000|2021-08-16 07:35:00|13426.2|13422.2|13424.7|13420.7|13429.3|13425.3|13424.7|13420.7|1779
1629099600000|2021-08-16 07:40:00|13426.2|13422.2|13426.2|13422.2|13427|13423|13424.7|13420.7|2267
1629099900000|2021-08-16 07:45:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|1643
1629100200000|2021-08-16 07:50:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|868
1629100500000|2021-08-16 07:55:00|13426.2|13422.2|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|4132
1629100800000|2021-08-16 08:00:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2267
1629101100000|2021-08-16 08:05:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13420|13416|4022
1629101400000|2021-08-16 08:10:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|934
1629101700000|2021-08-16 08:15:00|13423.1|13419.1|13426.2|13422.2|13427.8|13423.8|13423.1|13419.1|4100
1629102000000|2021-08-16 08:20:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|2266
1629102300000|2021-08-16 08:25:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1406
1629102600000|2021-08-16 08:30:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|860
1629102900000|2021-08-16 08:35:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|989
1629103200000|2021-08-16 08:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|720
1629103500000|2021-08-16 08:45:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1747
1629103800000|2021-08-16 08:50:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|942
1629104100000|2021-08-16 08:55:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|1405
1629104400000|2021-08-16 09:00:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1767
1629104700000|2021-08-16 09:05:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|4856
1629105000000|2021-08-16 09:10:00|13416.8|13412.8|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|4076
1629105300000|2021-08-16 09:15:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|3456
1629105600000|2021-08-16 09:20:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2585
1629105900000|2021-08-16 09:25:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1102
1629106200000|2021-08-16 09:30:00|13416.1|13412.1|13412.2|13408.2|13416.1|13412.1|13410.6|13406.6|5384
1629106500000|2021-08-16 09:35:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|3368
1629106800000|2021-08-16 09:40:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1197
1629107100000|2021-08-16 09:45:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1514
1629107400000|2021-08-16 09:50:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|536
1629107700000|2021-08-16 09:55:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1243
1629108000000|2021-08-16 10:00:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|862
1629108300000|2021-08-16 10:05:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|1632
1629108600000|2021-08-16 10:10:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|2303
1629108900000|2021-08-16 10:15:00|13418.4|13414.4|13420|13416|13421.5|13417.5|13418.4|13414.4|1950
1629109200000|2021-08-16 10:20:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13420|13416|1294
1629109500000|2021-08-16 10:25:00|13424.7|13420.7|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|2326
1629109800000|2021-08-16 10:30:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13418.4|13414.4|1363
1629110100000|2021-08-16 10:35:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13416.8|13412.8|1133
1629110400000|2021-08-16 10:40:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1542
1629110700000|2021-08-16 10:45:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1036
1629111000000|2021-08-16 10:50:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|945
1629111300000|2021-08-16 10:55:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|1587
1629111600000|2021-08-16 11:00:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1380
1629111900000|2021-08-16 11:05:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|2270
1629112200000|2021-08-16 11:10:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|1272
1629112500000|2021-08-16 11:15:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1119
1629112800000|2021-08-16 11:20:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|824
1629113100000|2021-08-16 11:25:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1079
1629113400000|2021-08-16 11:30:00|13415.3|13411.3|13412.2|13408.2|13415.3|13411.3|13410.6|13406.6|922
1629113700000|2021-08-16 11:35:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|473
1629114000000|2021-08-16 11:40:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13412.2|13408.2|1016
1629114300000|2021-08-16 11:45:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|1413
1629114600000|2021-08-16 11:50:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|258
1629114900000|2021-08-16 11:55:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|1850
1629115200000|2021-08-16 12:00:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|4278
1629115500000|2021-08-16 12:05:00|13418.4|13414.4|13420|13416|13420|13416|13416.8|13412.8|2088
1629115800000|2021-08-16 12:10:00|13418.4|13414.4|13416.8|13412.8|13420|13416|13415.3|13411.3|2579
1629116100000|2021-08-16 12:15:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13416.8|13412.8|2778
1629116400000|2021-08-16 12:20:00|13416.8|13412.8|13413.7|13409.7|13418.4|13414.4|13412.2|13408.2|3713
1629116700000|2021-08-16 12:25:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|3284
1629117000000|2021-08-16 12:30:00|13413.7|13409.7|13418.4|13414.4|13420|13416|13412.2|13408.2|4643
1629117300000|2021-08-16 12:35:00|13420|13416|13416.8|13412.8|13420|13416|13416.8|13412.8|2029
1629117600000|2021-08-16 12:40:00|13418.4|13414.4|13423.1|13419.1|13423.1|13419.1|13416.8|13412.8|1986
1629117900000|2021-08-16 12:45:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|3564
1629118200000|2021-08-16 12:50:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|2324
1629118500000|2021-08-16 12:55:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|1429
1629118800000|2021-08-16 13:00:00|13423.1|13419.1|13427.8|13423.8|13429.3|13425.3|13421.5|13417.5|3211
1629119100000|2021-08-16 13:05:00|13426.2|13422.2|13429.3|13425.3|13429.3|13425.3|13424.7|13420.7|5577
1629119400000|2021-08-16 13:10:00|13430.1|13426.1|13429.3|13425.3|13430.1|13426.1|13427.8|13423.8|2329
1629119700000|2021-08-16 13:15:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|3677
1629120000000|2021-08-16 13:20:00|13430.9|13426.9|13438.7|13434.7|13438.7|13434.7|13429.3|13425.3|9970
1629120300000|2021-08-16 13:25:00|13437.2|13433.2|13434|13430|13437.2|13433.2|13434|13430|2853
1629120600000|2021-08-16 13:30:00|13432.5|13428.5|13441.8|13437.8|13441.8|13437.8|13432.5|13428.5|5875
1629120900000|2021-08-16 13:35:00|13440.3|13436.3|13443.4|13439.4|13446.5|13442.5|13440.3|13436.3|10421
1629121200000|2021-08-16 13:40:00|13445|13441|13449.7|13445.7|13451.2|13447.2|13443.4|13439.4|6138
1629121500000|2021-08-16 13:45:00|13451.2|13447.2|13451.2|13447.2|13455.9|13451.9|13449.7|13445.7|11143
1629121800000|2021-08-16 13:50:00|13452.8|13448.8|13454.3|13450.3|13457.5|13453.5|13451.2|13447.2|9285
1629122100000|2021-08-16 13:55:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|6282
1629122400000|2021-08-16 14:00:00|13455.9|13451.9|13446.5|13442.5|13457.5|13453.5|13446.5|13442.5|10221
1629122700000|2021-08-16 14:05:00|13445|13441|13443.4|13439.4|13446.5|13442.5|13441.8|13437.8|4683
1629123000000|2021-08-16 14:10:00|13445|13441|13445|13441|13446.5|13442.5|13441.8|13437.8|7685
1629123300000|2021-08-16 14:15:00|13443.4|13439.4|13451.2|13447.2|13451.2|13447.2|13443.4|13439.4|8195
1629123600000|2021-08-16 14:20:00|13448.1|13444.1|13449.7|13445.7|13451.2|13447.2|13448.1|13444.1|6649
1629123900000|2021-08-16 14:25:00|13448.1|13444.1|13451.2|13447.2|13452.8|13448.8|13448.1|13444.1|3515
1629124200000|2021-08-16 14:30:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13448.1|13444.1|9285
1629124500000|2021-08-16 14:35:00|13452.8|13448.8|13445|13441|13452.8|13448.8|13445|13441|4275
1629124800000|2021-08-16 14:40:00|13446.5|13442.5|13448.1|13444.1|13448.1|13444.1|13445|13441|2892
1629125100000|2021-08-16 14:45:00|13446.5|13442.5|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|2496
1629125400000|2021-08-16 14:50:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1852
1629125700000|2021-08-16 14:55:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|1031
1629126000000|2021-08-16 15:00:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|3134
1629126300000|2021-08-16 15:05:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|1983
1629126600000|2021-08-16 15:10:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13441.8|13437.8|1543
1629126900000|2021-08-16 15:15:00|13445|13441|13438.7|13434.7|13445|13441|13438.7|13434.7|6516
1629127200000|2021-08-16 15:20:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|4115
1629127500000|2021-08-16 15:25:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1945
1629127800000|2021-08-16 15:30:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|4944
1629128100000|2021-08-16 15:35:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|3567
1629128400000|2021-08-16 15:40:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|2473
1629128700000|2021-08-16 15:45:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1990
1629129000000|2021-08-16 15:50:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1717
1629129300000|2021-08-16 15:55:00|13440.3|13436.3|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|4442
1629129600000|2021-08-16 16:00:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|1804
1629129900000|2021-08-16 16:05:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1349
1629130200000|2021-08-16 16:10:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|158
1629130500000|2021-08-16 16:15:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|759
1629130800000|2021-08-16 16:20:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|2129
1629131100000|2021-08-16 16:25:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|828
1629131400000|2021-08-16 16:30:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|1913
1629131700000|2021-08-16 16:35:00|||||||||295
1629132000000|2021-08-16 16:40:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|332
1629132300000|2021-08-16 16:45:00|||||||||139
1629132600000|2021-08-16 16:50:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1321
1629132900000|2021-08-16 16:55:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|731
1629133200000|2021-08-16 17:00:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|670
1629133500000|2021-08-16 17:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|100
1629133800000|2021-08-16 17:10:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|105
1629134100000|2021-08-16 17:15:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1733
1629134400000|2021-08-16 17:20:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|1000
1629134700000|2021-08-16 17:25:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|514
1629135000000|2021-08-16 17:30:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|834
1629135300000|2021-08-16 17:35:00|||||||||1092
1629135600000|2021-08-16 17:40:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|264
1629135900000|2021-08-16 17:45:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|4513
1629136200000|2021-08-16 17:50:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1879
1629136500000|2021-08-16 17:55:00|||||||||504
1629136800000|2021-08-16 18:00:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|875
1629137100000|2021-08-16 18:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|617
1629137400000|2021-08-16 18:10:00|||||||||912
1629137700000|2021-08-16 18:15:00|13435.6|13431.6|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|1800
1629138000000|2021-08-16 18:20:00|||||||||1525
1629138300000|2021-08-16 18:25:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2088
1629138600000|2021-08-16 18:30:00|||||||||272
1629138900000|2021-08-16 18:35:00|||||||||278
1629139200000|2021-08-16 18:40:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|2860
1629139500000|2021-08-16 18:45:00|13434|13430|13434|13430|13434|13430|13434|13430|1791
1629139800000|2021-08-16 18:50:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|2211
1629140100000|2021-08-16 18:55:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|6472
1629140400000|2021-08-16 19:00:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13432.5|13428.5|3647
1629140700000|2021-08-16 19:05:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|1607
1629141000000|2021-08-16 19:10:00|||||||||776
1629141300000|2021-08-16 19:15:00|13434|13430|13434|13430|13434|13430|13434|13430|853
1629141600000|2021-08-16 19:20:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|187
1629141900000|2021-08-16 19:25:00|||||||||638
1629142200000|2021-08-16 19:30:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|846
1629142500000|2021-08-16 19:35:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|2278
1629142800000|2021-08-16 19:40:00|||||||||1402
1629143100000|2021-08-16 19:45:00|||||||||2104
1629143400000|2021-08-16 19:50:00|||||||||1972
1629143700000|2021-08-16 19:55:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|3718
1629144000000|2021-08-16 20:00:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|3153
1629144300000|2021-08-16 20:05:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1067
1629144600000|2021-08-16 20:10:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1913
1629144900000|2021-08-16 20:15:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|637
1629145200000|2021-08-16 20:20:00|||||||||430
1629145500000|2021-08-16 20:25:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|4846
1629145800000|2021-08-16 20:30:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2070
1629146100000|2021-08-16 20:35:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1374
1629146400000|2021-08-16 20:40:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1422
1629146700000|2021-08-16 20:45:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1046
1629147000000|2021-08-16 20:50:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1599
1629147300000|2021-08-16 20:55:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.9|13419.9|2257
1629151200000|2021-08-16 22:00:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|120
1629151500000|2021-08-16 22:05:00|13423.9|13419.9|13424.7|13420.7|13424.7|13420.7|13423.9|13419.9|836
1629151800000|2021-08-16 22:10:00|||||||||341
1629152100000|2021-08-16 22:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|1118
1629152400000|2021-08-16 22:20:00|||||||||667
1629152700000|2021-08-16 22:25:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|133
1629153000000|2021-08-16 22:30:00|||||||||446
1629153300000|2021-08-16 22:35:00|13425.4|13421.4|13426.2|13422.2|13426.2|13422.2|13425.4|13421.4|350
1629153600000|2021-08-16 22:40:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|73
1629153900000|2021-08-16 22:45:00|||||||||312
1629154200000|2021-08-16 22:50:00|||||||||521
1629154500000|2021-08-16 22:55:00|||||||||9
1629154800000|2021-08-16 23:00:00|||||||||30
1629155100000|2021-08-16 23:05:00|||||||||6
1629155400000|2021-08-16 23:10:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1140
1629155700000|2021-08-16 23:15:00|||||||||24
1629156000000|2021-08-16 23:20:00|||||||||506
1629156300000|2021-08-16 23:25:00|||||||||177
1629156600000|2021-08-16 23:30:00|||||||||72
1629156900000|2021-08-16 23:35:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|40
1629157200000|2021-08-16 23:40:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|798
1629157500000|2021-08-16 23:45:00|13423.1|13419.1|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|1774
1629157800000|2021-08-16 23:50:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|787
1629158100000|2021-08-16 23:55:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|356
1629158400000|2021-08-17 00:00:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|2803
1629158700000|2021-08-17 00:05:00|||||||||148
1629159000000|2021-08-17 00:10:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|383
1629159300000|2021-08-17 00:15:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|257
1629159600000|2021-08-17 00:20:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|587
1629159900000|2021-08-17 00:25:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13430.9|13426.9|3178
1629160200000|2021-08-17 00:30:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|385
1629160500000|2021-08-17 00:35:00|13434|13430|13434|13430|13434|13430|13434|13430|54
1629160800000|2021-08-17 00:40:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|651
1629161100000|2021-08-17 00:45:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|189
1629161400000|2021-08-17 00:50:00|||||||||608
1629161700000|2021-08-17 00:55:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|833
1629162000000|2021-08-17 01:00:00|||||||||206
1629162300000|2021-08-17 01:05:00|||||||||76
1629162600000|2021-08-17 01:10:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|397
1629162900000|2021-08-17 01:15:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|374
1629163200000|2021-08-17 01:20:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|80
1629163500000|2021-08-17 01:25:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|413
1629163800000|2021-08-17 01:30:00|13434|13430|13434|13430|13437.2|13433.2|13434|13430|947
1629164100000|2021-08-17 01:35:00|13433.3|13429.3|13434|13430|13434|13430|13433.3|13429.3|262
1629164400000|2021-08-17 01:40:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|824
1629164700000|2021-08-17 01:45:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|110
1629165000000|2021-08-17 01:50:00|13434|13430|13434|13430|13434|13430|13434|13430|342
1629165300000|2021-08-17 01:55:00|||||||||68
1629165600000|2021-08-17 02:00:00|||||||||151
1629165900000|2021-08-17 02:05:00|||||||||76
1629166200000|2021-08-17 02:10:00|||||||||74
1629166500000|2021-08-17 02:15:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|500
1629166800000|2021-08-17 02:20:00|13434|13430|13434|13430|13434|13430|13434|13430|136
1629167100000|2021-08-17 02:25:00|||||||||375
1629167400000|2021-08-17 02:30:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|57
1629167700000|2021-08-17 02:35:00|13434|13430|13434|13430|13434|13430|13434|13430|115
1629168000000|2021-08-17 02:40:00|||||||||74
1629168300000|2021-08-17 02:45:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|349
1629168600000|2021-08-17 02:50:00|||||||||16
1629168900000|2021-08-17 02:55:00|||||||||27
1629169200000|2021-08-17 03:00:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|45
1629169500000|2021-08-17 03:05:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|678
1629169800000|2021-08-17 03:10:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|369
1629170100000|2021-08-17 03:15:00|||||||||55
1629170400000|2021-08-17 03:20:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|313
1629170700000|2021-08-17 03:25:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|162
1629171000000|2021-08-17 03:30:00|||||||||111
1629171300000|2021-08-17 03:35:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|330
1629171600000|2021-08-17 03:40:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|667
1629171900000|2021-08-17 03:45:00|||||||||283
1629172200000|2021-08-17 03:50:00|||||||||65
1629172500000|2021-08-17 03:55:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|332
1629172800000|2021-08-17 04:00:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|92
1629173100000|2021-08-17 04:05:00|||||||||41
1629173400000|2021-08-17 04:10:00|13434|13430|13434|13430|13434|13430|13434|13430|175
1629173700000|2021-08-17 04:15:00|||||||||34
1629174000000|2021-08-17 04:20:00|||||||||9
1629174300000|2021-08-17 04:25:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|1305
1629174600000|2021-08-17 04:30:00|||||||||51
1629174900000|2021-08-17 04:35:00|||||||||330
1629175200000|2021-08-17 04:40:00|||||||||106
1629175500000|2021-08-17 04:45:00|||||||||21
1629176100000|2021-08-17 04:55:00|||||||||2
1629176400000|2021-08-17 05:00:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|824
1629176700000|2021-08-17 05:05:00|||||||||421
1629177000000|2021-08-17 05:10:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|364
1629177300000|2021-08-17 05:15:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1287
1629177600000|2021-08-17 05:20:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|563
1629177900000|2021-08-17 05:25:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|223
1629178200000|2021-08-17 05:30:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|235
1629178500000|2021-08-17 05:35:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|441
1629178800000|2021-08-17 05:40:00|||||||||35
1629179100000|2021-08-17 05:45:00|||||||||89
1629179400000|2021-08-17 05:50:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|582
1629179700000|2021-08-17 05:55:00|||||||||170
1629180000000|2021-08-17 06:00:00|13441.8|13437.8|13443.4|13439.4|13446.5|13442.5|13441.8|13437.8|3677
1629180300000|2021-08-17 06:05:00|13445|13441|13443.4|13439.4|13445|13441|13441.8|13437.8|1018
1629180600000|2021-08-17 06:10:00|13445|13441|13445|13441|13446.5|13442.5|13443.4|13439.4|1602
1629180900000|2021-08-17 06:15:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|1347
1629181200000|2021-08-17 06:20:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|1013
1629181500000|2021-08-17 06:25:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|644
1629181800000|2021-08-17 06:30:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|1583
1629182100000|2021-08-17 06:35:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1425
1629182400000|2021-08-17 06:40:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|3317
1629182700000|2021-08-17 06:45:00|13452.8|13448.8|13452.8|13448.8|13455.9|13451.9|13452.8|13448.8|4948
1629183000000|2021-08-17 06:50:00|13451.2|13447.2|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|3532
1629183300000|2021-08-17 06:55:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|2313
1629183600000|2021-08-17 07:00:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13449.7|13445.7|1601
1629183900000|2021-08-17 07:05:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13454.3|13450.3|4507
1629184200000|2021-08-17 07:10:00|13457.5|13453.5|13462.2|13458.2|13463.7|13459.7|13457.5|13453.5|6343
1629184500000|2021-08-17 07:15:00|13460.6|13456.6|13457.5|13453.5|13462.2|13458.2|13455.9|13451.9|4037
1629184800000|2021-08-17 07:20:00|13459|13455|13457.5|13453.5|13460.6|13456.6|13455.9|13451.9|2633
1629185100000|2021-08-17 07:25:00|13455.9|13451.9|13454.3|13450.3|13459|13455|13452.8|13448.8|4830
1629185400000|2021-08-17 07:30:00|13455.9|13451.9|13451.2|13447.2|13455.9|13451.9|13451.2|13447.2|3576
1629185700000|2021-08-17 07:35:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|3364
1629186000000|2021-08-17 07:40:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|2956
1629186300000|2021-08-17 07:45:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|1713
1629186600000|2021-08-17 07:50:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13451.2|13447.2|1167
1629186900000|2021-08-17 07:55:00|13451.2|13447.2|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|820
1629187200000|2021-08-17 08:00:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1062
1629187500000|2021-08-17 08:05:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|1378
1629187800000|2021-08-17 08:10:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1522
1629188100000|2021-08-17 08:15:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13449.7|13445.7|2867
1629188400000|2021-08-17 08:20:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13451.2|13447.2|5020
1629188700000|2021-08-17 08:25:00|13455.9|13451.9|13454.3|13450.3|13457.5|13453.5|13454.3|13450.3|1537
1629189000000|2021-08-17 08:30:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|851
1629189300000|2021-08-17 08:35:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1254
1629189600000|2021-08-17 08:40:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13454.3|13450.3|442
1629189900000|2021-08-17 08:45:00|13457.5|13453.5|13459|13455|13459|13455|13457.5|13453.5|3584
1629190200000|2021-08-17 08:50:00|13459.8|13455.8|13459|13455|13460.6|13456.6|13459|13455|2953
1629190500000|2021-08-17 08:55:00|13460.6|13456.6|13460.6|13456.6|13460.6|13456.6|13459|13455|3102
1629190800000|2021-08-17 09:00:00|13459|13455|13459|13455|13460.6|13456.6|13457.5|13453.5|1248
1629191100000|2021-08-17 09:05:00|13460.6|13456.6|13457.5|13453.5|13460.6|13456.6|13457.5|13453.5|1636
1629191400000|2021-08-17 09:10:00|13455.9|13451.9|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|1232
1629191700000|2021-08-17 09:15:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|583
1629192000000|2021-08-17 09:20:00|13454.3|13450.3|13451.2|13447.2|13455.9|13451.9|13451.2|13447.2|1156
1629192300000|2021-08-17 09:25:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|506
1629192600000|2021-08-17 09:30:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|432
1629192900000|2021-08-17 09:35:00|13451.2|13447.2|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|1306
1629193200000|2021-08-17 09:40:00|||||||||411
1629193500000|2021-08-17 09:45:00|13451.2|13447.2|13454.3|13450.3|13454.3|13450.3|13451.2|13447.2|597
1629193800000|2021-08-17 09:50:00|||||||||295
1629194100000|2021-08-17 09:55:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|182
1629194400000|2021-08-17 10:00:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1927
1629194700000|2021-08-17 10:05:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|1317
1629195000000|2021-08-17 10:10:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13451.2|13447.2|916
1629195300000|2021-08-17 10:15:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|917
1629195600000|2021-08-17 10:20:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1532
1629195900000|2021-08-17 10:25:00|13452.8|13448.8|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|1420
1629196200000|2021-08-17 10:30:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|332
1629196500000|2021-08-17 10:35:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|2622
1629196800000|2021-08-17 10:40:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1135
1629197100000|2021-08-17 10:45:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|1831
1629197400000|2021-08-17 10:50:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|1915
1629197700000|2021-08-17 10:55:00|13452.8|13448.8|13454.3|13450.3|13455.9|13451.9|13452.8|13448.8|3384
1629198000000|2021-08-17 11:00:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|1119
1629198300000|2021-08-17 11:05:00|13455.9|13451.9|13454.3|13450.3|13455.9|13451.9|13454.3|13450.3|855
1629198600000|2021-08-17 11:10:00|13452.8|13448.8|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|1501
1629198900000|2021-08-17 11:15:00|13455.9|13451.9|13457.5|13453.5|13459|13455|13455.9|13451.9|1909
1629199200000|2021-08-17 11:20:00|13459|13455|13460.6|13456.6|13460.6|13456.6|13457.5|13453.5|2446
1629199500000|2021-08-17 11:25:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|1762
1629199800000|2021-08-17 11:30:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|1858
1629200100000|2021-08-17 11:35:00|13459|13455|13457.5|13453.5|13459|13455|13455.9|13451.9|3072
1629200400000|2021-08-17 11:40:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|2213
1629200700000|2021-08-17 11:45:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|1390
1629201000000|2021-08-17 11:50:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13455.9|13451.9|3514
1629201300000|2021-08-17 11:55:00|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|13455.9|13451.9|1189
1629201600000|2021-08-17 12:00:00|13454.3|13450.3|13457.5|13453.5|13457.5|13453.5|13454.3|13450.3|1344
1629201900000|2021-08-17 12:05:00|13455.9|13451.9|13455.9|13451.9|13457.5|13453.5|13455.9|13451.9|3399
1629202200000|2021-08-17 12:10:00|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|13457.5|13453.5|1830
1629202500000|2021-08-17 12:15:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|3207
1629202800000|2021-08-17 12:20:00|13459|13455|13457.5|13453.5|13459|13455|13457.5|13453.5|3815
1629203100000|2021-08-17 12:25:00|13455.9|13451.9|13459|13455|13459|13455|13455.9|13451.9|5449
1629203400000|2021-08-17 12:30:00|13455.9|13451.9|13440.3|13436.3|13460.6|13456.6|13440.3|13436.3|25940
1629203700000|2021-08-17 12:35:00|13441.8|13437.8|13445|13441|13446.5|13442.5|13440.3|13436.3|18037
1629204000000|2021-08-17 12:40:00|13443.4|13439.4|13435.6|13431.6|13445|13441|13435.6|13431.6|12347
1629204300000|2021-08-17 12:45:00|13437.2|13433.2|13440.3|13436.3|13443.4|13439.4|13435.6|13431.6|6262
1629204600000|2021-08-17 12:50:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2085
1629204900000|2021-08-17 12:55:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13434|13430|5007
1629205200000|2021-08-17 13:00:00|13434|13430|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|5946
1629205500000|2021-08-17 13:05:00|13434|13430|13432.5|13428.5|13435.6|13431.6|13432.5|13428.5|3939
1629205800000|2021-08-17 13:10:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13426.2|13422.2|6615
1629206100000|2021-08-17 13:15:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13423.1|13419.1|7366
1629206400000|2021-08-17 13:20:00|13426.2|13422.2|13418.4|13414.4|13426.2|13422.2|13416.8|13412.8|7290
1629206700000|2021-08-17 13:25:00|13420|13416|13426.2|13422.2|13426.2|13422.2|13420|13416|6501
1629207000000|2021-08-17 13:30:00|13427.8|13423.8|13430.9|13426.9|13430.9|13426.9|13426.2|13422.2|9954
1629207300000|2021-08-17 13:35:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13423.1|13419.1|3116
1629207600000|2021-08-17 13:40:00|13427.8|13423.8|13430.9|13426.9|13432.5|13428.5|13427.8|13423.8|5454
1629207900000|2021-08-17 13:45:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13430.9|13426.9|4032
1629208200000|2021-08-17 13:50:00|13432.5|13428.5|13432.5|13428.5|13435.6|13431.6|13430.9|13426.9|6983
1629208500000|2021-08-17 13:55:00|13430.9|13426.9|13429.3|13425.3|13434|13430|13429.3|13425.3|4243
1629208800000|2021-08-17 14:00:00|13430.9|13426.9|13429.3|13425.3|13432.5|13428.5|13429.3|13425.3|8964
1629209100000|2021-08-17 14:05:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13424.7|13420.7|3822
1629209400000|2021-08-17 14:10:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13426.2|13422.2|3713
1629209700000|2021-08-17 14:15:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13426.2|13422.2|11784
1629210000000|2021-08-17 14:20:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|7434
1629210300000|2021-08-17 14:25:00|13430.9|13426.9|13432.5|13428.5|13434|13430|13429.3|13425.3|1916
1629210600000|2021-08-17 14:30:00|13434|13430|13427.8|13423.8|13434|13430|13426.2|13422.2|4332
1629210900000|2021-08-17 14:35:00|13426.2|13422.2|13429.3|13425.3|13429.3|13425.3|13426.2|13422.2|2353
1629211200000|2021-08-17 14:40:00|13430.9|13426.9|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|1329
1629211500000|2021-08-17 14:45:00|13429.3|13425.3|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|5274
1629211800000|2021-08-17 14:50:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|3193
1629212100000|2021-08-17 14:55:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|3007
1629212400000|2021-08-17 15:00:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|1975
1629212700000|2021-08-17 15:05:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|2901
1629213000000|2021-08-17 15:10:00|13427.8|13423.8|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|1964
1629213300000|2021-08-17 15:15:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|1788
1629213600000|2021-08-17 15:20:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|4994
1629213900000|2021-08-17 15:25:00|13426.2|13422.2|13421.5|13417.5|13426.2|13422.2|13421.5|13417.5|4159
1629214200000|2021-08-17 15:30:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|4479
1629214500000|2021-08-17 15:35:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2977
1629214800000|2021-08-17 15:40:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2330
1629215100000|2021-08-17 15:45:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|1478
1629215400000|2021-08-17 15:50:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|1150
1629215700000|2021-08-17 15:55:00|13424.7|13420.7|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|1236
1629216000000|2021-08-17 16:00:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|2436
1629216300000|2021-08-17 16:05:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|2243
1629216600000|2021-08-17 16:10:00|13430.9|13426.9|13434|13430|13434|13430|13429.3|13425.3|5138
1629216900000|2021-08-17 16:15:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|3309
1629217200000|2021-08-17 16:20:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|2619
1629217500000|2021-08-17 16:25:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1319
1629217800000|2021-08-17 16:30:00|||||||||2441
1629218100000|2021-08-17 16:35:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|1117
1629218400000|2021-08-17 16:40:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|2612
1629218700000|2021-08-17 16:45:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|6294
1629219000000|2021-08-17 16:50:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2730
1629219300000|2021-08-17 16:55:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|5265
1629219600000|2021-08-17 17:00:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2255
1629219900000|2021-08-17 17:05:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1302
1629220200000|2021-08-17 17:10:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|817
1629220500000|2021-08-17 17:15:00|13435.6|13431.6|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|1915
1629220800000|2021-08-17 17:20:00|13440.3|13436.3|13445|13441|13446.5|13442.5|13440.3|13436.3|16562
1629221100000|2021-08-17 17:25:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|3588
1629221400000|2021-08-17 17:30:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|1604
1629221700000|2021-08-17 17:35:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|3833
1629222000000|2021-08-17 17:40:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|952
1629222300000|2021-08-17 17:45:00|||||||||1321
1629222600000|2021-08-17 17:50:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1654
1629222900000|2021-08-17 17:55:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2618
1629223200000|2021-08-17 18:00:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2125
1629223500000|2021-08-17 18:05:00|13437.2|13433.2|13432.5|13428.5|13437.2|13433.2|13432.5|13428.5|2159
1629223800000|2021-08-17 18:10:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|1447
1629224100000|2021-08-17 18:15:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1139
1629224400000|2021-08-17 18:20:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|382
1629224700000|2021-08-17 18:25:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|338
1629225000000|2021-08-17 18:30:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|1645
1629225300000|2021-08-17 18:35:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|1146
1629225600000|2021-08-17 18:40:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|1153
1629225900000|2021-08-17 18:45:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|2442
1629226200000|2021-08-17 18:50:00|||||||||2570
1629226500000|2021-08-17 18:55:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|10783
1629226800000|2021-08-17 19:00:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|3037
1629227100000|2021-08-17 19:05:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|2531
1629227400000|2021-08-17 19:10:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|3572
1629227700000|2021-08-17 19:15:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1527
1629228000000|2021-08-17 19:20:00|||||||||1183
1629228300000|2021-08-17 19:25:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|365
1629228600000|2021-08-17 19:30:00|||||||||902
1629228900000|2021-08-17 19:35:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|665
1629229200000|2021-08-17 19:40:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2162
1629229500000|2021-08-17 19:45:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|933
1629229800000|2021-08-17 19:50:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|2167
1629230100000|2021-08-17 19:55:00|13423.1|13419.1|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|2564
1629230400000|2021-08-17 20:00:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|2312
1629230700000|2021-08-17 20:05:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|796
1629231000000|2021-08-17 20:10:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1711
1629231300000|2021-08-17 20:15:00|||||||||713
1629231600000|2021-08-17 20:20:00|||||||||489
1629231900000|2021-08-17 20:25:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1336
1629232200000|2021-08-17 20:30:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|1017
1629232500000|2021-08-17 20:35:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|467
1629232800000|2021-08-17 20:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1277
1629233100000|2021-08-17 20:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|2260
1629233400000|2021-08-17 20:50:00|||||||||196
1629233700000|2021-08-17 20:55:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1999
1629237600000|2021-08-17 22:00:00|||||||||305
1629237900000|2021-08-17 22:05:00|||||||||53
1629238200000|2021-08-17 22:10:00|||||||||9
1629238500000|2021-08-17 22:15:00|||||||||6
1629238800000|2021-08-17 22:20:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|514
1629239100000|2021-08-17 22:25:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|295
1629239400000|2021-08-17 22:30:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|412
1629239700000|2021-08-17 22:35:00|||||||||94
1629240000000|2021-08-17 22:40:00|||||||||27
1629240300000|2021-08-17 22:45:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|1002
1629240600000|2021-08-17 22:50:00|||||||||121
1629240900000|2021-08-17 22:55:00|||||||||34
1629241200000|2021-08-17 23:00:00|||||||||63
1629241500000|2021-08-17 23:05:00|||||||||10
1629241800000|2021-08-17 23:10:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|19
1629242100000|2021-08-17 23:15:00|||||||||117
1629242400000|2021-08-17 23:20:00|||||||||2
1629242700000|2021-08-17 23:25:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|838
1629243000000|2021-08-17 23:30:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|382
1629243300000|2021-08-17 23:35:00|||||||||75
1629243600000|2021-08-17 23:40:00|||||||||12
1629243900000|2021-08-17 23:45:00|||||||||563
1629244200000|2021-08-17 23:50:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|379
1629244500000|2021-08-17 23:55:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|160
1629244800000|2021-08-18 00:00:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|664
1629245100000|2021-08-18 00:05:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|456
1629245400000|2021-08-18 00:10:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1716
1629245700000|2021-08-18 00:15:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1026
1629246000000|2021-08-18 00:20:00|||||||||225
1629246300000|2021-08-18 00:25:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|478
1629246600000|2021-08-18 00:30:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|251
1629246900000|2021-08-18 00:35:00|||||||||77
1629247200000|2021-08-18 00:40:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|586
1629247500000|2021-08-18 00:45:00|||||||||291
1629247800000|2021-08-18 00:50:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|49
1629248100000|2021-08-18 00:55:00|||||||||277
1629248400000|2021-08-18 01:00:00|13429.3|13425.3|13427.8|13423.8|13429.3|13425.3|13427.8|13423.8|209
1629248700000|2021-08-18 01:05:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1102
1629249000000|2021-08-18 01:10:00|||||||||329
1629249300000|2021-08-18 01:15:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|690
1629249600000|2021-08-18 01:20:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|248
1629249900000|2021-08-18 01:25:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|451
1629250200000|2021-08-18 01:30:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|364
1629250500000|2021-08-18 01:35:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|876
1629250800000|2021-08-18 01:40:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1206
1629251100000|2021-08-18 01:45:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|398
1629251400000|2021-08-18 01:50:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|559
1629251700000|2021-08-18 01:55:00|||||||||141
1629252000000|2021-08-18 02:00:00|13427.8|13423.8|13424.7|13420.7|13432.5|13428.5|13424.7|13420.7|3841
1629252300000|2021-08-18 02:05:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|809
1629252600000|2021-08-18 02:10:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|166
1629252900000|2021-08-18 02:15:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|309
1629253200000|2021-08-18 02:20:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1200
1629253500000|2021-08-18 02:25:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|314
1629253800000|2021-08-18 02:30:00|||||||||87
1629254100000|2021-08-18 02:35:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|65
1629254400000|2021-08-18 02:40:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|582
1629254700000|2021-08-18 02:45:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|557
1629255000000|2021-08-18 02:50:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2349
1629255300000|2021-08-18 02:55:00|||||||||153
1629255600000|2021-08-18 03:00:00|||||||||191
1629255900000|2021-08-18 03:05:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|426
1629256200000|2021-08-18 03:10:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|354
1629256500000|2021-08-18 03:15:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1116
1629256800000|2021-08-18 03:20:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|157
1629257100000|2021-08-18 03:25:00|||||||||100
1629257400000|2021-08-18 03:30:00|||||||||148
1629257700000|2021-08-18 03:35:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2193
1629258000000|2021-08-18 03:40:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|475
1629258300000|2021-08-18 03:45:00|13420|13416|13420|13416|13420|13416|13420|13416|10049
1629258600000|2021-08-18 03:50:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|1268
1629258900000|2021-08-18 03:55:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|1016
1629259200000|2021-08-18 04:00:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|937
1629259500000|2021-08-18 04:05:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|502
1629259800000|2021-08-18 04:10:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|2222
1629260100000|2021-08-18 04:15:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|928
1629260400000|2021-08-18 04:20:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|410
1629260700000|2021-08-18 04:25:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1377
1629261000000|2021-08-18 04:30:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|288
1629261300000|2021-08-18 04:35:00|||||||||629
1629261600000|2021-08-18 04:40:00|||||||||79
1629261900000|2021-08-18 04:45:00|||||||||36
1629262200000|2021-08-18 04:50:00|||||||||58
1629262500000|2021-08-18 04:55:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|215
1629262800000|2021-08-18 05:00:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|906
1629263100000|2021-08-18 05:05:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|1541
1629263400000|2021-08-18 05:10:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|1222
1629263700000|2021-08-18 05:15:00|||||||||85
1629264000000|2021-08-18 05:20:00|||||||||52
1629264300000|2021-08-18 05:25:00|||||||||1002
1629264600000|2021-08-18 05:30:00|||||||||410
1629264900000|2021-08-18 05:35:00|||||||||472
1629265200000|2021-08-18 05:40:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|5381
1629265500000|2021-08-18 05:45:00|||||||||1006
1629265800000|2021-08-18 05:50:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|976
1629266100000|2021-08-18 05:55:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|754
1629266400000|2021-08-18 06:00:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13415.3|13411.3|1046
1629266700000|2021-08-18 06:05:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|736
1629267000000|2021-08-18 06:10:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|651
1629267300000|2021-08-18 06:15:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|1141
1629267600000|2021-08-18 06:20:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|697
1629267900000|2021-08-18 06:25:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|624
1629268200000|2021-08-18 06:30:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13420|13416|1689
1629268500000|2021-08-18 06:35:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|862
1629268800000|2021-08-18 06:40:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|530
1629269100000|2021-08-18 06:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|735
1629269400000|2021-08-18 06:50:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|837
1629269700000|2021-08-18 06:55:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|850
1629270000000|2021-08-18 07:00:00|13421.5|13417.5|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|1506
1629270300000|2021-08-18 07:05:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|425
1629270600000|2021-08-18 07:10:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1060
1629270900000|2021-08-18 07:15:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13424.7|13420.7|2095
1629271200000|2021-08-18 07:20:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|1433
1629271500000|2021-08-18 07:25:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|2492
1629271800000|2021-08-18 07:30:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1816
1629272100000|2021-08-18 07:35:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1678
1629272400000|2021-08-18 07:40:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|618
1629272700000|2021-08-18 07:45:00|13430.9|13426.9|13427.8|13423.8|13430.9|13426.9|13427.8|13423.8|1485
1629273000000|2021-08-18 07:50:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13424.7|13420.7|1369
1629273300000|2021-08-18 07:55:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|897
1629273600000|2021-08-18 08:00:00|13424.7|13420.7|13418.4|13414.4|13424.7|13420.7|13418.4|13414.4|2873
1629273900000|2021-08-18 08:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1829
1629274200000|2021-08-18 08:10:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|1904
1629274500000|2021-08-18 08:15:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|2992
1629274800000|2021-08-18 08:20:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13418.4|13414.4|895
1629275100000|2021-08-18 08:25:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1119
1629275400000|2021-08-18 08:30:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1115
1629275700000|2021-08-18 08:35:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|850
1629276000000|2021-08-18 08:40:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|1502
1629276300000|2021-08-18 08:45:00|13427.8|13423.8|13424.7|13420.7|13427.8|13423.8|13424.7|13420.7|854
1629276600000|2021-08-18 08:50:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1185
1629276900000|2021-08-18 08:55:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2192
1629277200000|2021-08-18 09:00:00|||||||||236
1629277500000|2021-08-18 09:05:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|2245
1629277800000|2021-08-18 09:10:00|13426.2|13422.2|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|562
1629278100000|2021-08-18 09:15:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|409
1629278400000|2021-08-18 09:20:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|711
1629278700000|2021-08-18 09:25:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|855
1629279000000|2021-08-18 09:30:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|1398
1629279300000|2021-08-18 09:35:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|800
1629279600000|2021-08-18 09:40:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|2130
1629279900000|2021-08-18 09:45:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|303
1629280200000|2021-08-18 09:50:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1100
1629280500000|2021-08-18 09:55:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1257
1629280800000|2021-08-18 10:00:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|668
1629281100000|2021-08-18 10:05:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|728
1629281400000|2021-08-18 10:10:00|||||||||203
1629281700000|2021-08-18 10:15:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|391
1629282000000|2021-08-18 10:20:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|1187
1629282300000|2021-08-18 10:25:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|795
1629282600000|2021-08-18 10:30:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|303
1629282900000|2021-08-18 10:35:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|499
1629283200000|2021-08-18 10:40:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|2012
1629283500000|2021-08-18 10:45:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|2734
1629283800000|2021-08-18 10:50:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|872
1629284100000|2021-08-18 10:55:00|13420|13416|13415.3|13411.3|13420|13416|13415.3|13411.3|2728
1629284400000|2021-08-18 11:00:00|13413.7|13409.7|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|3103
1629284700000|2021-08-18 11:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1116
1629285000000|2021-08-18 11:10:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|2087
1629285300000|2021-08-18 11:15:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|803
1629285600000|2021-08-18 11:20:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|1494
1629285900000|2021-08-18 11:25:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|398
1629286200000|2021-08-18 11:30:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1049
1629286500000|2021-08-18 11:35:00|||||||||572
1629286800000|2021-08-18 11:40:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1779
1629287100000|2021-08-18 11:45:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|902
1629287400000|2021-08-18 11:50:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|802
1629287700000|2021-08-18 11:55:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|732
1629288000000|2021-08-18 12:00:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|1722
1629288300000|2021-08-18 12:05:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|2160
1629288600000|2021-08-18 12:10:00|13418.4|13414.4|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|5940
1629288900000|2021-08-18 12:15:00|13423.1|13419.1|13418.4|13414.4|13423.1|13419.1|13418.4|13414.4|4587
1629289200000|2021-08-18 12:20:00|13420|13416|13424.7|13420.7|13429.3|13425.3|13420|13416|4371
1629289500000|2021-08-18 12:25:00|13423.9|13419.9|13423.1|13419.1|13424.7|13420.7|13420|13416|3583
1629289800000|2021-08-18 12:30:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|3820
1629290100000|2021-08-18 12:35:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|2655
1629290400000|2021-08-18 12:40:00|13420|13416|13416.8|13412.8|13421.5|13417.5|13415.3|13411.3|3522
1629290700000|2021-08-18 12:45:00|13415.3|13411.3|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|1873
1629291000000|2021-08-18 12:50:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|925
1629291300000|2021-08-18 12:55:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1289
1629291600000|2021-08-18 13:00:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|2145
1629291900000|2021-08-18 13:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1037
1629292200000|2021-08-18 13:10:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1995
1629292500000|2021-08-18 13:15:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13416.8|13412.8|1440
1629292800000|2021-08-18 13:20:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|2716
1629293100000|2021-08-18 13:25:00|13420|13416|13420|13416|13421.5|13417.5|13418.4|13414.4|4180
1629293400000|2021-08-18 13:30:00|13421.5|13417.5|13421.5|13417.5|13426.2|13422.2|13420|13416|4815
1629293700000|2021-08-18 13:35:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13418.4|13414.4|3637
1629294000000|2021-08-18 13:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2261
1629294300000|2021-08-18 13:45:00|13420|13416|13420|13416|13423.1|13419.1|13420|13416|1497
1629294600000|2021-08-18 13:50:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13420|13416|2627
1629294900000|2021-08-18 13:55:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|2677
1629295200000|2021-08-18 14:00:00|13418.4|13414.4|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|3127
1629295500000|2021-08-18 14:05:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|3161
1629295800000|2021-08-18 14:10:00|13423.1|13419.1|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|2753
1629296100000|2021-08-18 14:15:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|2275
1629296400000|2021-08-18 14:20:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|3048
1629296700000|2021-08-18 14:25:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|3669
1629297000000|2021-08-18 14:30:00|13420|13416|13418.4|13414.4|13422.3|13418.3|13418.4|13414.4|7552
1629297300000|2021-08-18 14:35:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|7035
1629297600000|2021-08-18 14:40:00|13415.3|13411.3|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|2935
1629297900000|2021-08-18 14:45:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|2337
1629298200000|2021-08-18 14:50:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2326
1629298500000|2021-08-18 14:55:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|3004
1629298800000|2021-08-18 15:00:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|3621
1629299100000|2021-08-18 15:05:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|4296
1629299400000|2021-08-18 15:10:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|3010
1629299700000|2021-08-18 15:15:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|3312
1629300000000|2021-08-18 15:20:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13410.6|13406.6|4776
1629300300000|2021-08-18 15:25:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|2576
1629300600000|2021-08-18 15:30:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1018
1629300900000|2021-08-18 15:35:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|2280
1629301200000|2021-08-18 15:40:00|||||||||1128
1629301500000|2021-08-18 15:45:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|3841
1629301800000|2021-08-18 15:50:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|6113
1629302100000|2021-08-18 15:55:00|13421.5|13417.5|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|5617
1629302400000|2021-08-18 16:00:00|||||||||5519
1629302700000|2021-08-18 16:05:00|13416.8|13412.8|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|4281
1629303000000|2021-08-18 16:10:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|2649
1629303300000|2021-08-18 16:15:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|4997
1629303600000|2021-08-18 16:20:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|3738
1629303900000|2021-08-18 16:25:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|3311
1629304200000|2021-08-18 16:30:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|3471
1629304500000|2021-08-18 16:35:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1070
1629304800000|2021-08-18 16:40:00|13409|13405|13412.2|13408.2|13412.2|13408.2|13409|13405|2040
1629305100000|2021-08-18 16:45:00|13410.6|13406.6|13409|13405|13412.2|13408.2|13407.5|13403.5|4924
1629305400000|2021-08-18 16:50:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|3112
1629305700000|2021-08-18 16:55:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|8782
1629306000000|2021-08-18 17:00:00|13407.5|13403.5|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|5103
1629306300000|2021-08-18 17:05:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|2007
1629306600000|2021-08-18 17:10:00|13409|13405|13405.9|13401.9|13409|13405|13405.9|13401.9|1454
1629306900000|2021-08-18 17:15:00|13404.3|13400.3|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|4556
1629307200000|2021-08-18 17:20:00|13401.2|13397.2|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|3730
1629307500000|2021-08-18 17:25:00|13401.2|13397.2|13395|13391|13402.8|13398.8|13395|13391|5077
1629307800000|2021-08-18 17:30:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13395|13391|3666
1629308100000|2021-08-18 17:35:00|13398.1|13394.1|13401.2|13397.2|13401.2|13397.2|13398.1|13394.1|2483
1629308400000|2021-08-18 17:40:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|1274
1629308700000|2021-08-18 17:45:00|||||||||737
1629309000000|2021-08-18 17:50:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|1235
1629309300000|2021-08-18 17:55:00|13401.2|13397.2|13396.5|13392.5|13401.2|13397.2|13393.4|13389.4|4772
1629309600000|2021-08-18 18:00:00|13395|13391|13413.7|13409.7|13413.7|13409.7|13395|13391|10779
1629309900000|2021-08-18 18:05:00|13415.3|13411.3|13413.7|13409.7|13426.2|13422.2|13407.5|13403.5|15323
1629310200000|2021-08-18 18:10:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13405.9|13401.9|9285
1629310500000|2021-08-18 18:15:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13409|13405|3488
1629310800000|2021-08-18 18:20:00|13410.6|13406.6|13418.4|13414.4|13418.4|13414.4|13407.5|13403.5|10409
1629311100000|2021-08-18 18:25:00|13416.8|13412.8|13423.1|13419.1|13424.7|13420.7|13416.8|13412.8|5740
1629311400000|2021-08-18 18:30:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|2136
1629311700000|2021-08-18 18:35:00|13421.5|13417.5|13420|13416|13426.2|13422.2|13420|13416|3108
1629312000000|2021-08-18 18:40:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|4655
1629312300000|2021-08-18 18:45:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13416.8|13412.8|1892
1629312600000|2021-08-18 18:50:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13416.8|13412.8|3252
1629312900000|2021-08-18 18:55:00|13420|13416|13416.8|13412.8|13420|13416|13415.3|13411.3|5287
1629313200000|2021-08-18 19:00:00|13418.4|13414.4|13423.1|13419.1|13423.1|13419.1|13418.4|13414.4|2754
1629313500000|2021-08-18 19:05:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|2259
1629313800000|2021-08-18 19:10:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13420|13416|4234
1629314100000|2021-08-18 19:15:00|13421.5|13417.5|13420|13416|13423.1|13419.1|13420|13416|1448
1629314400000|2021-08-18 19:20:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|1368
1629314700000|2021-08-18 19:25:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|5028
1629315000000|2021-08-18 19:30:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1998
1629315300000|2021-08-18 19:35:00|13415.3|13411.3|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|3574
1629315600000|2021-08-18 19:40:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|3229
1629315900000|2021-08-18 19:45:00|13412.2|13408.2|13410.6|13406.6|13413.7|13409.7|13409|13405|9688
1629316200000|2021-08-18 19:50:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|4833
1629316500000|2021-08-18 19:55:00|13413.7|13409.7|13416.8|13412.8|13416.8|13412.8|13412.2|13408.2|6896
1629316800000|2021-08-18 20:00:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2168
1629317100000|2021-08-18 20:05:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2355
1629317400000|2021-08-18 20:10:00|13418.4|13414.4|13421.5|13417.5|13421.5|13417.5|13416.8|13412.8|1356
1629317700000|2021-08-18 20:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|906
1629318000000|2021-08-18 20:20:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1536
1629318300000|2021-08-18 20:25:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|2854
1629318600000|2021-08-18 20:30:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|613
1629318900000|2021-08-18 20:35:00|13426.2|13422.2|13427.8|13423.8|13429.3|13425.3|13426.2|13422.2|3832
1629319200000|2021-08-18 20:40:00|||||||||1203
1629319500000|2021-08-18 20:45:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|3679
1629319800000|2021-08-18 20:50:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1845
1629320100000|2021-08-18 20:55:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1808
1629324000000|2021-08-18 22:00:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|1297
1629324300000|2021-08-18 22:05:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|610
1629324600000|2021-08-18 22:10:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|842
1629324900000|2021-08-18 22:15:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|116
1629325200000|2021-08-18 22:20:00|||||||||115
1629325500000|2021-08-18 22:25:00|||||||||48
1629325800000|2021-08-18 22:30:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|338
1629326100000|2021-08-18 22:35:00|||||||||303
1629326400000|2021-08-18 22:40:00|||||||||98
1629326700000|2021-08-18 22:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|148
1629327000000|2021-08-18 22:50:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|576
1629327300000|2021-08-18 22:55:00|||||||||233
1629327600000|2021-08-18 23:00:00|||||||||158
1629327900000|2021-08-18 23:05:00|||||||||11
1629328200000|2021-08-18 23:10:00|||||||||5
1629328500000|2021-08-18 23:15:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|412
1629328800000|2021-08-18 23:20:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|732
1629329100000|2021-08-18 23:25:00|||||||||86
1629329400000|2021-08-18 23:30:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|950
1629329700000|2021-08-18 23:35:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|720
1629330000000|2021-08-18 23:40:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2264
1629330300000|2021-08-18 23:45:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|402
1629330600000|2021-08-18 23:50:00|||||||||28
1629330900000|2021-08-18 23:55:00|||||||||70
1629331200000|2021-08-19 00:00:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|299
1629331500000|2021-08-19 00:05:00|||||||||193
1629331800000|2021-08-19 00:10:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|766
1629332100000|2021-08-19 00:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|477
1629332400000|2021-08-19 00:20:00|||||||||33
1629332700000|2021-08-19 00:25:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1123
1629333000000|2021-08-19 00:30:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|383
1629333300000|2021-08-19 00:35:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1001
1629333600000|2021-08-19 00:40:00|||||||||638
1629333900000|2021-08-19 00:45:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|2195
1629334200000|2021-08-19 00:50:00|||||||||446
1629334500000|2021-08-19 00:55:00|||||||||235
1629334800000|2021-08-19 01:00:00|13429.3|13425.3|13423.1|13419.1|13429.3|13425.3|13420|13416|2094
1629335100000|2021-08-19 01:05:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|761
1629335400000|2021-08-19 01:10:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1158
1629335700000|2021-08-19 01:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|221
1629336000000|2021-08-19 01:20:00|||||||||16
1629336300000|2021-08-19 01:25:00|||||||||98
1629336600000|2021-08-19 01:30:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|232
1629336900000|2021-08-19 01:35:00|13420|13416|13423.1|13419.1|13423.1|13419.1|13420|13416|804
1629337200000|2021-08-19 01:40:00|||||||||16
1629337500000|2021-08-19 01:45:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|111
1629337800000|2021-08-19 01:50:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|111
1629338100000|2021-08-19 01:55:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|51
1629338400000|2021-08-19 02:00:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|840
1629338700000|2021-08-19 02:05:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|446
1629339000000|2021-08-19 02:10:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|213
1629339300000|2021-08-19 02:15:00|||||||||437
1629339600000|2021-08-19 02:20:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|901
1629339900000|2021-08-19 02:25:00|||||||||377
1629340200000|2021-08-19 02:30:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|402
1629340500000|2021-08-19 02:35:00|||||||||17
1629340800000|2021-08-19 02:40:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|478
1629341100000|2021-08-19 02:45:00|||||||||32
1629341400000|2021-08-19 02:50:00|||||||||29
1629341700000|2021-08-19 02:55:00|||||||||81
1629342000000|2021-08-19 03:00:00|||||||||165
1629342300000|2021-08-19 03:05:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|505
1629342600000|2021-08-19 03:10:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|420
1629342900000|2021-08-19 03:15:00|||||||||20
1629343200000|2021-08-19 03:20:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|45
1629343500000|2021-08-19 03:25:00|||||||||486
1629343800000|2021-08-19 03:30:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|348
1629344100000|2021-08-19 03:35:00|13422.3|13418.3|13423.1|13419.1|13423.1|13419.1|13422.3|13418.3|445
1629344400000|2021-08-19 03:40:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|306
1629344700000|2021-08-19 03:45:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|418
1629345000000|2021-08-19 03:50:00|13426.2|13422.2|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|335
1629345300000|2021-08-19 03:55:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|395
1629345600000|2021-08-19 04:00:00|||||||||188
1629345900000|2021-08-19 04:05:00|||||||||260
1629346200000|2021-08-19 04:10:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|310
1629346500000|2021-08-19 04:15:00|||||||||105
1629346800000|2021-08-19 04:20:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|498
1629347100000|2021-08-19 04:25:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|213
1629347400000|2021-08-19 04:30:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|62
1629347700000|2021-08-19 04:35:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|511
1629348000000|2021-08-19 04:40:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|420
1629348300000|2021-08-19 04:45:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|207
1629348600000|2021-08-19 04:50:00|||||||||182
1629348900000|2021-08-19 04:55:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|565
1629349200000|2021-08-19 05:00:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|441
1629349500000|2021-08-19 05:05:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|94
1629349800000|2021-08-19 05:10:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|328
1629350100000|2021-08-19 05:15:00|||||||||40
1629350400000|2021-08-19 05:20:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|1408
1629350700000|2021-08-19 05:25:00|||||||||78
1629351000000|2021-08-19 05:30:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1079
1629351300000|2021-08-19 05:35:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|454
1629351600000|2021-08-19 05:40:00|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|13427.8|13423.8|158
1629351900000|2021-08-19 05:45:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|3942
1629352200000|2021-08-19 05:50:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|388
1629352500000|2021-08-19 05:55:00|13433.3|13429.3|13434|13430|13434|13430|13432.5|13428.5|3792
1629352800000|2021-08-19 06:00:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|1546
1629353100000|2021-08-19 06:05:00|13434|13430|13437.2|13433.2|13437.2|13433.2|13434|13430|3207
1629353400000|2021-08-19 06:10:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13432.5|13428.5|1446
1629353700000|2021-08-19 06:15:00|13435.6|13431.6|13434|13430|13437.2|13433.2|13434|13430|2920
1629354000000|2021-08-19 06:20:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13434|13430|682
1629354300000|2021-08-19 06:25:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|6280
1629354600000|2021-08-19 06:30:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|5967
1629354900000|2021-08-19 06:35:00|13441.8|13437.8|13438.7|13434.7|13443.4|13439.4|13438.7|13434.7|2983
1629355200000|2021-08-19 06:40:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|2076
1629355500000|2021-08-19 06:45:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13438.7|13434.7|1501
1629355800000|2021-08-19 06:50:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2320
1629356100000|2021-08-19 06:55:00|13441.8|13437.8|13445|13441|13446.5|13442.5|13441.8|13437.8|3686
1629356400000|2021-08-19 07:00:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13441.8|13437.8|3552
1629356700000|2021-08-19 07:05:00|13443.4|13439.4|13445|13441|13448.1|13444.1|13443.4|13439.4|3001
1629357000000|2021-08-19 07:10:00|13446.5|13442.5|13443.4|13439.4|13448.1|13444.1|13443.4|13439.4|3411
1629357300000|2021-08-19 07:15:00|13445|13441|13445|13441|13448.1|13444.1|13443.4|13439.4|3387
1629357600000|2021-08-19 07:20:00|13446.5|13442.5|13441.8|13437.8|13446.5|13442.5|13441.8|13437.8|2121
1629357900000|2021-08-19 07:25:00|13443.4|13439.4|13441.8|13437.8|13445|13441|13440.3|13436.3|4133
1629358200000|2021-08-19 07:30:00|13440.3|13436.3|13445|13441|13445|13441|13440.3|13436.3|3418
1629358500000|2021-08-19 07:35:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|2236
1629358800000|2021-08-19 07:40:00|13446.5|13442.5|13445|13441|13449.7|13445.7|13445|13441|4633
1629359100000|2021-08-19 07:45:00|13446.5|13442.5|13441.8|13437.8|13446.5|13442.5|13440.3|13436.3|4374
1629359400000|2021-08-19 07:50:00|13440.3|13436.3|13443.4|13439.4|13445|13441|13440.3|13436.3|2393
1629359700000|2021-08-19 07:55:00|13441.8|13437.8|13441.8|13437.8|13445|13441|13441.8|13437.8|1763
1629360000000|2021-08-19 08:00:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|1450
1629360300000|2021-08-19 08:05:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|3460
1629360600000|2021-08-19 08:10:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|325
1629360900000|2021-08-19 08:15:00|13446.5|13442.5|13445|13441|13446.5|13442.5|13445|13441|2314
1629361200000|2021-08-19 08:20:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13445|13441|833
1629361500000|2021-08-19 08:25:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13445|13441|4422
1629361800000|2021-08-19 08:30:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|11108
1629362100000|2021-08-19 08:35:00|13449.7|13445.7|13449.7|13445.7|13452.8|13448.8|13449.7|13445.7|4117
1629362400000|2021-08-19 08:40:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|2377
1629362700000|2021-08-19 08:45:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|1815
1629363000000|2021-08-19 08:50:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|969
1629363300000|2021-08-19 08:55:00|13449.7|13445.7|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|1163
1629363600000|2021-08-19 09:00:00|13452.8|13448.8|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|4010
1629363900000|2021-08-19 09:05:00|13454.3|13450.3|13452.8|13448.8|13454.3|13450.3|13452.8|13448.8|5454
1629364200000|2021-08-19 09:10:00|13454.3|13450.3|13454.3|13450.3|13454.3|13450.3|13452.8|13448.8|2007
1629364500000|2021-08-19 09:15:00|13452.8|13448.8|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|1719
1629364800000|2021-08-19 09:20:00|13452.8|13448.8|13449.7|13445.7|13452.8|13448.8|13448.1|13444.1|3988
1629365100000|2021-08-19 09:25:00|13451.2|13447.2|13451.2|13447.2|13451.2|13447.2|13449.7|13445.7|2769
1629365400000|2021-08-19 09:30:00|13449.7|13445.7|13445|13441|13449.7|13445.7|13445|13441|1482
1629365700000|2021-08-19 09:35:00|13446.5|13442.5|13443.4|13439.4|13446.5|13442.5|13443.4|13439.4|2196
1629366000000|2021-08-19 09:40:00|13445|13441|13443.4|13439.4|13445|13441|13443.4|13439.4|2675
1629366300000|2021-08-19 09:45:00|13445|13441|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|2157
1629366600000|2021-08-19 09:50:00|13445|13441|13445|13441|13446.5|13442.5|13445|13441|879
1629366900000|2021-08-19 09:55:00|13443.4|13439.4|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|3577
1629367200000|2021-08-19 10:00:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13445|13441|1589
1629367500000|2021-08-19 10:05:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|3529
1629367800000|2021-08-19 10:10:00|13443.4|13439.4|13445|13441|13445|13441|13443.4|13439.4|1680
1629368100000|2021-08-19 10:15:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13445|13441|813
1629368400000|2021-08-19 10:20:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13445|13441|3815
1629368700000|2021-08-19 10:25:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|1050
1629369000000|2021-08-19 10:30:00|13448.1|13444.1|13446.5|13442.5|13448.1|13444.1|13445|13441|984
1629369300000|2021-08-19 10:35:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1479
1629369600000|2021-08-19 10:40:00|13449.7|13445.7|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|3296
1629369900000|2021-08-19 10:45:00|||||||||1198
1629370200000|2021-08-19 10:50:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13449.7|13445.7|905
1629370500000|2021-08-19 10:55:00|13451.2|13447.2|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|1166
1629370800000|2021-08-19 11:00:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|872
1629371100000|2021-08-19 11:05:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|1225
1629371400000|2021-08-19 11:10:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|927
1629371700000|2021-08-19 11:15:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|911
1629372000000|2021-08-19 11:20:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|3070
1629372300000|2021-08-19 11:25:00|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|13446.5|13442.5|1306
1629372600000|2021-08-19 11:30:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.5|13442.5|699
1629372900000|2021-08-19 11:35:00|13449.7|13445.7|13448.1|13444.1|13449.7|13445.7|13448.1|13444.1|1086
1629373200000|2021-08-19 11:40:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|2123
1629373500000|2021-08-19 11:45:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|252
1629373800000|2021-08-19 11:50:00|13448.1|13444.1|13449.7|13445.7|13449.7|13445.7|13448.1|13444.1|2314
1629374100000|2021-08-19 11:55:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13451.2|13447.2|10198
1629374400000|2021-08-19 12:00:00|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|13452.8|13448.8|1858
1629374700000|2021-08-19 12:05:00|13451.2|13447.2|13448.1|13444.1|13452.8|13448.8|13448.1|13444.1|4821
1629375000000|2021-08-19 12:10:00|13446.5|13442.5|13446.5|13442.5|13448.1|13444.1|13446.5|13442.5|4552
1629375300000|2021-08-19 12:15:00|13445|13441|13445|13441|13448.1|13444.1|13443.4|13439.4|2153
1629375600000|2021-08-19 12:20:00|13443.4|13439.4|13446.5|13442.5|13449.7|13445.7|13443.4|13439.4|4235
1629375900000|2021-08-19 12:25:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13446.5|13442.5|3905
1629376200000|2021-08-19 12:30:00|13449.7|13445.7|13446.5|13442.5|13449.7|13445.7|13446.5|13442.5|5499
1629376500000|2021-08-19 12:35:00|13448.1|13444.1|13443.4|13439.4|13448.1|13444.1|13443.4|13439.4|3594
1629376800000|2021-08-19 12:40:00|13441.8|13437.8|13443.4|13439.4|13445|13441|13440.3|13436.3|8948
1629377100000|2021-08-19 12:45:00|13441.8|13437.8|13445|13441|13446.5|13442.5|13441.8|13437.8|1637
1629377400000|2021-08-19 12:50:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13441.8|13437.8|3096
1629377700000|2021-08-19 12:55:00|13441.8|13437.8|13445|13441|13445|13441|13441.8|13437.8|783
1629378000000|2021-08-19 13:00:00|13446.5|13442.5|13441.8|13437.8|13446.5|13442.5|13441.8|13437.8|7464
1629378300000|2021-08-19 13:05:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|3471
1629378600000|2021-08-19 13:10:00|13437.2|13433.2|13437.2|13433.2|13440.3|13436.3|13437.2|13433.2|4542
1629378900000|2021-08-19 13:15:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|8026
1629379200000|2021-08-19 13:20:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13434|13430|1055
1629379500000|2021-08-19 13:25:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1964
1629379800000|2021-08-19 13:30:00|13435.6|13431.6|13430.9|13426.9|13437.2|13433.2|13430.9|13426.9|9170
1629380100000|2021-08-19 13:35:00|13432.5|13428.5|13437.2|13433.2|13438.7|13434.7|13432.5|13428.5|8203
1629380400000|2021-08-19 13:40:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|3342
1629380700000|2021-08-19 13:45:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13434|13430|4091
1629381000000|2021-08-19 13:50:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13434|13430|3073
1629381300000|2021-08-19 13:55:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|2029
1629381600000|2021-08-19 14:00:00|13435.6|13431.6|13435.6|13431.6|13440.3|13436.3|13435.6|13431.6|3925
1629381900000|2021-08-19 14:05:00|13437.2|13433.2|13429.3|13425.3|13437.2|13433.2|13427.8|13423.8|13334
1629382200000|2021-08-19 14:10:00|13430.9|13426.9|13430.9|13426.9|13434|13430|13429.3|13425.3|4697
1629382500000|2021-08-19 14:15:00|13432.5|13428.5|13429.3|13425.3|13432.5|13428.5|13427.8|13423.8|12608
1629382800000|2021-08-19 14:20:00|13430.9|13426.9|13434|13430|13434|13430|13429.3|13425.3|3791
1629383100000|2021-08-19 14:25:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2175
1629383400000|2021-08-19 14:30:00|13434|13430|13438.7|13434.7|13438.7|13434.7|13432.5|13428.5|6375
1629383700000|2021-08-19 14:35:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|5698
1629384000000|2021-08-19 14:40:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|3790
1629384300000|2021-08-19 14:45:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1223
1629384600000|2021-08-19 14:50:00|13441.8|13437.8|13438.7|13434.7|13441.8|13437.8|13437.2|13433.2|3211
1629384900000|2021-08-19 14:55:00|13437.2|13433.2|13434|13430|13438.7|13434.7|13434|13430|5820
1629385200000|2021-08-19 15:00:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|4012
1629385500000|2021-08-19 15:05:00|13434|13430|13438.7|13434.7|13438.7|13434.7|13434|13430|4020
1629385800000|2021-08-19 15:10:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|2094
1629386100000|2021-08-19 15:15:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|2708
1629386400000|2021-08-19 15:20:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|3416
1629386700000|2021-08-19 15:25:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2640
1629387000000|2021-08-19 15:30:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|5400
1629387300000|2021-08-19 15:35:00|13443.4|13439.4|13440.3|13436.3|13443.4|13439.4|13440.3|13436.3|3614
1629387600000|2021-08-19 15:40:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1649
1629387900000|2021-08-19 15:45:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|2933
1629388200000|2021-08-19 15:50:00|13438.7|13434.7|13441.8|13437.8|13441.8|13437.8|13438.7|13434.7|16764
1629388500000|2021-08-19 15:55:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|2391
1629388800000|2021-08-19 16:00:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|891
1629389100000|2021-08-19 16:05:00|13438.7|13434.7|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|3139
1629389400000|2021-08-19 16:10:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1569
1629389700000|2021-08-19 16:15:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2156
1629390000000|2021-08-19 16:20:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|752
1629390300000|2021-08-19 16:25:00|||||||||1113
1629390600000|2021-08-19 16:30:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1244
1629390900000|2021-08-19 16:35:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2622
1629391200000|2021-08-19 16:40:00|||||||||1631
1629391500000|2021-08-19 16:45:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2325
1629391800000|2021-08-19 16:50:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|4434
1629392100000|2021-08-19 16:55:00|13435.6|13431.6|13438.7|13434.7|13438.7|13434.7|13435.6|13431.6|2143
1629392400000|2021-08-19 17:00:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|3163
1629392700000|2021-08-19 17:05:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|3347
1629393000000|2021-08-19 17:10:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|657
1629393300000|2021-08-19 17:15:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|1789
1629393600000|2021-08-19 17:20:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|1675
1629393900000|2021-08-19 17:25:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13434|13430|5056
1629394200000|2021-08-19 17:30:00|13434.8|13430.8|13434|13430|13435.6|13431.6|13434|13430|1179
1629394500000|2021-08-19 17:35:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13432.5|13428.5|1749
1629394800000|2021-08-19 17:40:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|2081
1629395100000|2021-08-19 17:45:00|||||||||856
1629395400000|2021-08-19 17:50:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1704
1629395700000|2021-08-19 17:55:00|||||||||930
1629396000000|2021-08-19 18:00:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2051
1629396300000|2021-08-19 18:05:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1118
1629396600000|2021-08-19 18:10:00|13438.7|13434.7|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|2562
1629396900000|2021-08-19 18:15:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1549
1629397200000|2021-08-19 18:20:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1259
1629397500000|2021-08-19 18:25:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|2332
1629397800000|2021-08-19 18:30:00|||||||||1628
1629398100000|2021-08-19 18:35:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|904
1629398400000|2021-08-19 18:40:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|1073
1629398700000|2021-08-19 18:45:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|486
1629399000000|2021-08-19 18:50:00|13437.2|13433.2|13434|13430|13437.2|13433.2|13434|13430|372
1629399300000|2021-08-19 18:55:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13432.5|13428.5|3788
1629399600000|2021-08-19 19:00:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|2113
1629399900000|2021-08-19 19:05:00|||||||||347
1629400200000|2021-08-19 19:10:00|||||||||952
1629400500000|2021-08-19 19:15:00|13430.9|13426.9|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|377
1629400800000|2021-08-19 19:20:00|||||||||2956
1629401100000|2021-08-19 19:25:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|1292
1629401400000|2021-08-19 19:30:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13429.3|13425.3|1945
1629401700000|2021-08-19 19:35:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|487
1629402000000|2021-08-19 19:40:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|3183
1629402300000|2021-08-19 19:45:00|||||||||2546
1629402600000|2021-08-19 19:50:00|||||||||1073
1629402900000|2021-08-19 19:55:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|3736
1629403200000|2021-08-19 20:00:00|13434|13430|13434|13430|13434|13430|13434|13430|1455
1629403500000|2021-08-19 20:05:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|1279
1629403800000|2021-08-19 20:10:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|1417
1629404100000|2021-08-19 20:15:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|790
1629404400000|2021-08-19 20:20:00|||||||||448
1629404700000|2021-08-19 20:25:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1266
1629405000000|2021-08-19 20:30:00|||||||||1427
1629405300000|2021-08-19 20:35:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|694
1629405600000|2021-08-19 20:40:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|1336
1629405900000|2021-08-19 20:45:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|1191
1629406200000|2021-08-19 20:50:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|646
1629406500000|2021-08-19 20:55:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|3627
1629410400000|2021-08-19 22:00:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|662
1629410700000|2021-08-19 22:05:00|||||||||3
1629411000000|2021-08-19 22:10:00|||||||||3
1629411300000|2021-08-19 22:15:00|||||||||16
1629411600000|2021-08-19 22:20:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|231
1629411900000|2021-08-19 22:25:00|13434|13430|13434|13430|13434|13430|13434|13430|216
1629412200000|2021-08-19 22:30:00|||||||||7
1629412500000|2021-08-19 22:35:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|296
1629412800000|2021-08-19 22:40:00|||||||||29
1629413100000|2021-08-19 22:45:00|||||||||9
1629413400000|2021-08-19 22:50:00|13434|13430|13434|13430|13434|13430|13434|13430|45
1629413700000|2021-08-19 22:55:00|||||||||43
1629414000000|2021-08-19 23:00:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13432.5|13428.5|439
1629414300000|2021-08-19 23:05:00|13434|13430|13434|13430|13434|13430|13434|13430|468
1629414600000|2021-08-19 23:10:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|427
1629414900000|2021-08-19 23:15:00|||||||||33
1629415200000|2021-08-19 23:20:00|||||||||108
1629415500000|2021-08-19 23:25:00|||||||||6
1629415800000|2021-08-19 23:30:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|1367
1629416100000|2021-08-19 23:35:00|||||||||40
1629416400000|2021-08-19 23:40:00|||||||||86
1629416700000|2021-08-19 23:45:00|13434|13430|13434|13430|13434|13430|13432.5|13428.5|1041
1629417000000|2021-08-19 23:50:00|||||||||101
1629417300000|2021-08-19 23:55:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|311
1629417600000|2021-08-20 00:00:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13430.9|13426.9|1809
1629417900000|2021-08-20 00:05:00|||||||||175
1629418200000|2021-08-20 00:10:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|602
1629418500000|2021-08-20 00:15:00|13434|13430|13432.5|13428.5|13434|13430|13432.5|13428.5|703
1629418800000|2021-08-20 00:20:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|703
1629419100000|2021-08-20 00:25:00|||||||||14
1629419400000|2021-08-20 00:30:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|267
1629419700000|2021-08-20 00:35:00|||||||||121
1629420000000|2021-08-20 00:40:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|324
1629420300000|2021-08-20 00:45:00|||||||||195
1629420600000|2021-08-20 00:50:00|13429.3|13425.3|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|345
1629420900000|2021-08-20 00:55:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|263
1629421200000|2021-08-20 01:00:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|743
1629421500000|2021-08-20 01:05:00|13430.9|13426.9|13432.5|13428.5|13432.5|13428.5|13429.3|13425.3|649
1629421800000|2021-08-20 01:10:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|248
1629422100000|2021-08-20 01:15:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|663
1629422400000|2021-08-20 01:20:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|23
1629422700000|2021-08-20 01:25:00|||||||||38
1629423000000|2021-08-20 01:30:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|549
1629423300000|2021-08-20 01:35:00|13432.5|13428.5|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|1272
1629423600000|2021-08-20 01:40:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|1555
1629423900000|2021-08-20 01:45:00|||||||||460
1629424200000|2021-08-20 01:50:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|2113
1629424500000|2021-08-20 01:55:00|13434|13430|13434|13430|13434|13430|13434|13430|486
1629424800000|2021-08-20 02:00:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|143
1629425100000|2021-08-20 02:05:00|13434|13430|13434|13430|13434|13430|13434|13430|58
1629425400000|2021-08-20 02:10:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|736
1629425700000|2021-08-20 02:15:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|649
1629426000000|2021-08-20 02:20:00|||||||||194
1629426300000|2021-08-20 02:25:00|||||||||123
1629426600000|2021-08-20 02:30:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|412
1629426900000|2021-08-20 02:35:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|144
1629427200000|2021-08-20 02:40:00|||||||||432
1629427500000|2021-08-20 02:45:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|593
1629427800000|2021-08-20 02:50:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|1014
1629428100000|2021-08-20 02:55:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|840
1629428400000|2021-08-20 03:00:00|13434|13430|13434|13430|13435.6|13431.6|13434|13430|257
1629428700000|2021-08-20 03:05:00|||||||||4
1629429000000|2021-08-20 03:10:00|||||||||17
1629429300000|2021-08-20 03:15:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|629
1629429600000|2021-08-20 03:20:00|13434|13430|13434|13430|13434|13430|13434|13430|353
1629429900000|2021-08-20 03:25:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|243
1629430200000|2021-08-20 03:30:00|||||||||178
1629430500000|2021-08-20 03:35:00|||||||||160
1629430800000|2021-08-20 03:40:00|||||||||455
1629431100000|2021-08-20 03:45:00|||||||||271
1629431400000|2021-08-20 03:50:00|||||||||6
1629431700000|2021-08-20 03:55:00|||||||||879
1629432000000|2021-08-20 04:00:00|||||||||339
1629432300000|2021-08-20 04:05:00|||||||||158
1629432600000|2021-08-20 04:10:00|||||||||350
1629432900000|2021-08-20 04:15:00|||||||||49
1629433200000|2021-08-20 04:20:00|||||||||39
1629433500000|2021-08-20 04:25:00|||||||||48
1629433800000|2021-08-20 04:30:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|841
1629434100000|2021-08-20 04:35:00|||||||||367
1629434400000|2021-08-20 04:40:00|||||||||112
1629434700000|2021-08-20 04:45:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|677
1629435000000|2021-08-20 04:50:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|806
1629435300000|2021-08-20 04:55:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|117
1629435600000|2021-08-20 05:00:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|1067
1629435900000|2021-08-20 05:05:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|392
1629436200000|2021-08-20 05:10:00|||||||||238
1629436500000|2021-08-20 05:15:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|1391
1629436800000|2021-08-20 05:20:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|918
1629437100000|2021-08-20 05:25:00|||||||||49
1629437400000|2021-08-20 05:30:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|659
1629437700000|2021-08-20 05:35:00|||||||||48
1629438000000|2021-08-20 05:40:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|563
1629438300000|2021-08-20 05:45:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|728
1629438600000|2021-08-20 05:50:00|||||||||755
1629438900000|2021-08-20 05:55:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|902
1629439200000|2021-08-20 06:00:00|13435.6|13431.6|13435.6|13431.6|13438.7|13434.7|13435.6|13431.6|438
1629439500000|2021-08-20 06:05:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1068
1629439800000|2021-08-20 06:10:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|595
1629440100000|2021-08-20 06:15:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|489
1629440400000|2021-08-20 06:20:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|635
1629440700000|2021-08-20 06:25:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|595
1629441000000|2021-08-20 06:30:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|371
1629441300000|2021-08-20 06:35:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|3576
1629441600000|2021-08-20 06:40:00|||||||||159
1629441900000|2021-08-20 06:45:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|1770
1629442200000|2021-08-20 06:50:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|864
1629442500000|2021-08-20 06:55:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|1389
1629442800000|2021-08-20 07:00:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|2616
1629443100000|2021-08-20 07:05:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|178
1629443400000|2021-08-20 07:10:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|756
1629443700000|2021-08-20 07:15:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|375
1629444000000|2021-08-20 07:20:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|4071
1629444300000|2021-08-20 07:25:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13443.4|13439.4|1927
1629444600000|2021-08-20 07:30:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1119
1629444900000|2021-08-20 07:35:00|13443.4|13439.4|13445|13441|13445|13441|13441.8|13437.8|1530
1629445200000|2021-08-20 07:40:00|13443.4|13439.4|13441.8|13437.8|13445|13441|13441.8|13437.8|1739
1629445500000|2021-08-20 07:45:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|811
1629445800000|2021-08-20 07:50:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|880
1629446100000|2021-08-20 07:55:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|367
1629446400000|2021-08-20 08:00:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|1867
1629446700000|2021-08-20 08:05:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|499
1629447000000|2021-08-20 08:10:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|766
1629447300000|2021-08-20 08:15:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|663
1629447600000|2021-08-20 08:20:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|836
1629447900000|2021-08-20 08:25:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|431
1629448200000|2021-08-20 08:30:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|705
1629448500000|2021-08-20 08:35:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|986
1629448800000|2021-08-20 08:40:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|1030
1629449100000|2021-08-20 08:45:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|1643
1629449400000|2021-08-20 08:50:00|13435.6|13431.6|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|790
1629449700000|2021-08-20 08:55:00|||||||||402
1629450000000|2021-08-20 09:00:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|2165
1629450300000|2021-08-20 09:05:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|211
1629450600000|2021-08-20 09:10:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13435.6|13431.6|788
1629450900000|2021-08-20 09:15:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|720
1629451200000|2021-08-20 09:20:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|509
1629451500000|2021-08-20 09:25:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1570
1629451800000|2021-08-20 09:30:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|396
1629452100000|2021-08-20 09:35:00|13438.7|13434.7|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|192
1629452400000|2021-08-20 09:40:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|424
1629452700000|2021-08-20 09:45:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|245
1629453000000|2021-08-20 09:50:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|381
1629453300000|2021-08-20 09:55:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1529
1629453600000|2021-08-20 10:00:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|1867
1629453900000|2021-08-20 10:05:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|272
1629454200000|2021-08-20 10:10:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|309
1629454500000|2021-08-20 10:15:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|1133
1629454800000|2021-08-20 10:20:00|||||||||229
1629455100000|2021-08-20 10:25:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|635
1629455400000|2021-08-20 10:30:00|||||||||131
1629455700000|2021-08-20 10:35:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|222
1629456000000|2021-08-20 10:40:00|||||||||137
1629456300000|2021-08-20 10:45:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|298
1629456600000|2021-08-20 10:50:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|709
1629456900000|2021-08-20 10:55:00|||||||||206
1629457200000|2021-08-20 11:00:00|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|13441.8|13437.8|1676
1629457500000|2021-08-20 11:05:00|||||||||526
1629457800000|2021-08-20 11:10:00|||||||||207
1629458100000|2021-08-20 11:15:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1023
1629458400000|2021-08-20 11:20:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13440.3|13436.3|694
1629458700000|2021-08-20 11:25:00|13440.3|13436.3|13440.3|13436.3|13441.8|13437.8|13440.3|13436.3|945
1629459000000|2021-08-20 11:30:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|3671
1629459300000|2021-08-20 11:35:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13438.7|13434.7|1065
1629459600000|2021-08-20 11:40:00|||||||||72
1629459900000|2021-08-20 11:45:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|874
1629460200000|2021-08-20 11:50:00|||||||||1612
1629460500000|2021-08-20 11:55:00|||||||||299
1629460800000|2021-08-20 12:00:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2635
1629461100000|2021-08-20 12:05:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|2143
1629461400000|2021-08-20 12:10:00|13441.8|13437.8|13443.4|13439.4|13443.4|13439.4|13441.8|13437.8|976
1629461700000|2021-08-20 12:15:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|2119
1629462000000|2021-08-20 12:20:00|13443.4|13439.4|13443.4|13439.4|13443.4|13439.4|13440.3|13436.3|1258
1629462300000|2021-08-20 12:25:00|13441.8|13437.8|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1883
1629462600000|2021-08-20 12:30:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13441.8|13437.8|1997
1629462900000|2021-08-20 12:35:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1533
1629463200000|2021-08-20 12:40:00|13441.8|13437.8|13438.7|13434.7|13441.8|13437.8|13438.7|13434.7|2629
1629463500000|2021-08-20 12:45:00|13440.3|13436.3|13440.3|13436.3|13440.3|13436.3|13438.7|13434.7|1881
1629463800000|2021-08-20 12:50:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|1051
1629464100000|2021-08-20 12:55:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|6090
1629464400000|2021-08-20 13:00:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|5225
1629464700000|2021-08-20 13:05:00|13432.5|13428.5|13434|13430|13434|13430|13432.5|13428.5|2702
1629465000000|2021-08-20 13:10:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|2029
1629465300000|2021-08-20 13:15:00|13435.6|13431.6|13429.3|13425.3|13435.6|13431.6|13429.3|13425.3|4368
1629465600000|2021-08-20 13:20:00|13427.8|13423.8|13430.9|13426.9|13430.9|13426.9|13427.8|13423.8|3358
1629465900000|2021-08-20 13:25:00|13429.3|13425.3|13432.5|13428.5|13434|13430|13429.3|13425.3|2310
1629466200000|2021-08-20 13:30:00|13434|13430|13435.6|13431.6|13437.2|13433.2|13434|13430|5874
1629466500000|2021-08-20 13:35:00|13434|13430|13434|13430|13435.6|13431.6|13432.5|13428.5|3512
1629466800000|2021-08-20 13:40:00|13435.6|13431.6|13430.9|13426.9|13437.2|13433.2|13430.9|13426.9|5053
1629467100000|2021-08-20 13:45:00|13432.5|13428.5|13421.5|13417.5|13432.5|13428.5|13421.5|13417.5|10170
1629467400000|2021-08-20 13:50:00|13420|13416|13426.2|13422.2|13427.8|13423.8|13420|13416|7116
1629467700000|2021-08-20 13:55:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|4525
1629468000000|2021-08-20 14:00:00|13424.7|13420.7|13421.5|13417.5|13426.2|13422.2|13420|13416|8868
1629468300000|2021-08-20 14:05:00|13420|13416|13424.7|13420.7|13424.7|13420.7|13420|13416|3604
1629468600000|2021-08-20 14:10:00|13423.1|13419.1|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|3770
1629468900000|2021-08-20 14:15:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|4903
1629469200000|2021-08-20 14:20:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|5495
1629469500000|2021-08-20 14:25:00|13423.1|13419.1|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|3808
1629469800000|2021-08-20 14:30:00|13426.2|13422.2|13426.2|13422.2|13427.8|13423.8|13424.7|13420.7|2966
1629470100000|2021-08-20 14:35:00|13424.7|13420.7|13427.8|13423.8|13429.3|13425.3|13424.7|13420.7|2314
1629470400000|2021-08-20 14:40:00|13429.3|13425.3|13429.3|13425.3|13430.9|13426.9|13427.8|13423.8|1524
1629470700000|2021-08-20 14:45:00|13430.9|13426.9|13430.9|13426.9|13430.9|13426.9|13429.3|13425.3|11385
1629471000000|2021-08-20 14:50:00|13432.5|13428.5|13430.9|13426.9|13432.5|13428.5|13430.9|13426.9|3093
1629471300000|2021-08-20 14:55:00|13429.3|13425.3|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|3943
1629471600000|2021-08-20 15:00:00|13427.8|13423.8|13429.3|13425.3|13429.3|13425.3|13427.8|13423.8|1865
1629471900000|2021-08-20 15:05:00|13427.8|13423.8|13426.2|13422.2|13429.3|13425.3|13424.7|13420.7|3513
1629472200000|2021-08-20 15:10:00|13427.8|13423.8|13423.1|13419.1|13427.8|13423.8|13423.1|13419.1|2490
1629472500000|2021-08-20 15:15:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|3935
1629472800000|2021-08-20 15:20:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|7308
1629473100000|2021-08-20 15:25:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|712
1629473400000|2021-08-20 15:30:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|249
1629473700000|2021-08-20 15:35:00|13423.1|13419.1|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|1540
1629474000000|2021-08-20 15:40:00|||||||||735
1629474300000|2021-08-20 15:45:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|5115
1629474600000|2021-08-20 15:50:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|4418
1629474900000|2021-08-20 15:55:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1955
1629475200000|2021-08-20 16:00:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|1972
1629475500000|2021-08-20 16:05:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1041
1629475800000|2021-08-20 16:10:00|13421.5|13417.5|13420|13416|13423.1|13419.1|13420|13416|3240
1629476100000|2021-08-20 16:15:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|1120
1629476400000|2021-08-20 16:20:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13420|13416|2571
1629476700000|2021-08-20 16:25:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|3147
1629477000000|2021-08-20 16:30:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1370
1629477300000|2021-08-20 16:35:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|792
1629477600000|2021-08-20 16:40:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|1141
1629477900000|2021-08-20 16:45:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|10367
1629478200000|2021-08-20 16:50:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|2755
1629478500000|2021-08-20 16:55:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|472
1629478800000|2021-08-20 17:00:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|1263
1629479100000|2021-08-20 17:05:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|1074
1629479400000|2021-08-20 17:10:00|||||||||484
1629479700000|2021-08-20 17:15:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|4619
1629480000000|2021-08-20 17:20:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1637
1629480300000|2021-08-20 17:25:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|806
1629480600000|2021-08-20 17:30:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1610
1629480900000|2021-08-20 17:35:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|1445
1629481200000|2021-08-20 17:40:00|||||||||523
1629481500000|2021-08-20 17:45:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|1224
1629481800000|2021-08-20 17:50:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|659
1629482100000|2021-08-20 17:55:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1879
1629482400000|2021-08-20 18:00:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|779
1629482700000|2021-08-20 18:05:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1750
1629483000000|2021-08-20 18:10:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1414
1629483300000|2021-08-20 18:15:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1303
1629483600000|2021-08-20 18:20:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1486
1629483900000|2021-08-20 18:25:00|||||||||431
1629484200000|2021-08-20 18:30:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1351
1629484500000|2021-08-20 18:35:00|||||||||1123
1629484800000|2021-08-20 18:40:00|||||||||652
1629485100000|2021-08-20 18:45:00|||||||||456
1629485400000|2021-08-20 18:50:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|5437
1629485700000|2021-08-20 18:55:00|13412.2|13408.2|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|5602
1629486000000|2021-08-20 19:00:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|3286
1629486300000|2021-08-20 19:05:00|||||||||1189
1629486600000|2021-08-20 19:10:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|306
1629486900000|2021-08-20 19:15:00|||||||||989
1629487200000|2021-08-20 19:20:00|||||||||690
1629487500000|2021-08-20 19:25:00|||||||||598
1629487800000|2021-08-20 19:30:00|||||||||266
1629488100000|2021-08-20 19:35:00|||||||||286
1629488400000|2021-08-20 19:40:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|1545
1629488700000|2021-08-20 19:45:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|3961
1629489000000|2021-08-20 19:50:00|||||||||1131
1629489300000|2021-08-20 19:55:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|6080
1629489600000|2021-08-20 20:00:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|4287
1629489900000|2021-08-20 20:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|3233
1629490200000|2021-08-20 20:10:00|||||||||233
1629490500000|2021-08-20 20:15:00|||||||||676
1629490800000|2021-08-20 20:20:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|5481
1629491100000|2021-08-20 20:25:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|675
1629491400000|2021-08-20 20:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|587
1629491700000|2021-08-20 20:35:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1804
1629492000000|2021-08-20 20:40:00|||||||||662
1629492300000|2021-08-20 20:45:00|||||||||1186
1629492600000|2021-08-20 20:50:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1871
1629492900000|2021-08-20 20:55:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|2034
1629669600000|2021-08-22 22:00:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13416.8|13412.8|821
1629669900000|2021-08-22 22:05:00|13419.2|13415.2|13420|13416|13421.5|13417.5|13419.2|13415.2|175
1629670200000|2021-08-22 22:10:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|519
1629670500000|2021-08-22 22:15:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|470
1629670800000|2021-08-22 22:20:00|13418.4|13414.4|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|1615
1629671100000|2021-08-22 22:25:00|||||||||29
1629671400000|2021-08-22 22:30:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|377
1629671700000|2021-08-22 22:35:00|||||||||345
1629672000000|2021-08-22 22:40:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|319
1629672300000|2021-08-22 22:45:00|||||||||139
1629672600000|2021-08-22 22:50:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|1041
1629672900000|2021-08-22 22:55:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|384
1629673200000|2021-08-22 23:00:00|||||||||13
1629673500000|2021-08-22 23:05:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|629
1629673800000|2021-08-22 23:10:00|||||||||305
1629674100000|2021-08-22 23:15:00|||||||||3
1629674400000|2021-08-22 23:20:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|412
1629674700000|2021-08-22 23:25:00|||||||||4
1629675000000|2021-08-22 23:30:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|339
1629675300000|2021-08-22 23:35:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|361
1629675600000|2021-08-22 23:40:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|103
1629675900000|2021-08-22 23:45:00|||||||||254
1629676200000|2021-08-22 23:50:00|||||||||58
1629676500000|2021-08-22 23:55:00|||||||||42
1629676800000|2021-08-23 00:00:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|1108
1629677100000|2021-08-23 00:05:00|13413.7|13409.7|13410.6|13406.6|13413.7|13409.7|13410.6|13406.6|656
1629677400000|2021-08-23 00:10:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|22
1629677700000|2021-08-23 00:15:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|409
1629678000000|2021-08-23 00:20:00|||||||||183
1629678300000|2021-08-23 00:25:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|461
1629678600000|2021-08-23 00:30:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|249
1629678900000|2021-08-23 00:35:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|376
1629679200000|2021-08-23 00:40:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13407.5|13403.5|1596
1629679500000|2021-08-23 00:45:00|||||||||832
1629679800000|2021-08-23 00:50:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|415
1629680100000|2021-08-23 00:55:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|770
1629680400000|2021-08-23 01:00:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|502
1629680700000|2021-08-23 01:05:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|779
1629681000000|2021-08-23 01:10:00|||||||||633
1629681300000|2021-08-23 01:15:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|2345
1629681600000|2021-08-23 01:20:00|||||||||119
1629681900000|2021-08-23 01:25:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|134
1629682200000|2021-08-23 01:30:00|||||||||342
1629682500000|2021-08-23 01:35:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|466
1629682800000|2021-08-23 01:40:00|||||||||350
1629683100000|2021-08-23 01:45:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|1318
1629683400000|2021-08-23 01:50:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|487
1629683700000|2021-08-23 01:55:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|88
1629684000000|2021-08-23 02:00:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|637
1629684300000|2021-08-23 02:05:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|847
1629684600000|2021-08-23 02:10:00|||||||||122
1629684900000|2021-08-23 02:15:00|||||||||115
1629685200000|2021-08-23 02:20:00|||||||||113
1629685500000|2021-08-23 02:25:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|935
1629685800000|2021-08-23 02:30:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|536
1629686100000|2021-08-23 02:35:00|||||||||14
1629686400000|2021-08-23 02:40:00|||||||||21
1629686700000|2021-08-23 02:45:00|||||||||19
1629687000000|2021-08-23 02:50:00|||||||||820
1629687300000|2021-08-23 02:55:00|||||||||274
1629687600000|2021-08-23 03:00:00|||||||||335
1629687900000|2021-08-23 03:05:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|725
1629688200000|2021-08-23 03:10:00|||||||||27
1629688500000|2021-08-23 03:15:00|||||||||30
1629688800000|2021-08-23 03:20:00|||||||||451
1629689100000|2021-08-23 03:25:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|725
1629689400000|2021-08-23 03:30:00|||||||||440
1629689700000|2021-08-23 03:35:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|503
1629690000000|2021-08-23 03:40:00|||||||||691
1629690300000|2021-08-23 03:45:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|839
1629690600000|2021-08-23 03:50:00|||||||||907
1629690900000|2021-08-23 03:55:00|||||||||24
1629691200000|2021-08-23 04:00:00|||||||||14
1629691500000|2021-08-23 04:05:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|634
1629691800000|2021-08-23 04:10:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|325
1629692100000|2021-08-23 04:15:00|||||||||60
1629692400000|2021-08-23 04:20:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|788
1629692700000|2021-08-23 04:25:00|||||||||204
1629693000000|2021-08-23 04:30:00|||||||||9
1629693300000|2021-08-23 04:35:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|1111
1629693600000|2021-08-23 04:40:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|527
1629693900000|2021-08-23 04:45:00|||||||||70
1629694200000|2021-08-23 04:50:00|||||||||24
1629694500000|2021-08-23 04:55:00|||||||||6
1629694800000|2021-08-23 05:00:00|||||||||15
1629695100000|2021-08-23 05:05:00|||||||||82
1629695400000|2021-08-23 05:10:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1588
1629695700000|2021-08-23 05:15:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|1126
1629696000000|2021-08-23 05:20:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|2895
1629696300000|2021-08-23 05:25:00|||||||||622
1629696600000|2021-08-23 05:30:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|586
1629696900000|2021-08-23 05:35:00|||||||||282
1629697200000|2021-08-23 05:40:00|||||||||922
1629697500000|2021-08-23 05:45:00|||||||||645
1629697800000|2021-08-23 05:50:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|255
1629698100000|2021-08-23 05:55:00|||||||||46
1629698400000|2021-08-23 06:00:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13401.2|13397.2|1352
1629698700000|2021-08-23 06:05:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|1015
1629699000000|2021-08-23 06:10:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13402.8|13398.8|3646
1629699300000|2021-08-23 06:15:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|2006
1629699600000|2021-08-23 06:20:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|2834
1629699900000|2021-08-23 06:25:00|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|13407.5|13403.5|404
1629700200000|2021-08-23 06:30:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|369
1629700500000|2021-08-23 06:35:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|4189
1629700800000|2021-08-23 06:40:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|1887
1629701100000|2021-08-23 06:45:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13407.5|13403.5|1896
1629701400000|2021-08-23 06:50:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|1168
1629701700000|2021-08-23 06:55:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|873
1629702000000|2021-08-23 07:00:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|1194
1629702300000|2021-08-23 07:05:00|13409|13405|13407.5|13403.5|13409|13405|13405.9|13401.9|932
1629702600000|2021-08-23 07:10:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|1644
1629702900000|2021-08-23 07:15:00|13405.9|13401.9|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|1731
1629703200000|2021-08-23 07:20:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|3006
1629703500000|2021-08-23 07:25:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|1471
1629703800000|2021-08-23 07:30:00|13407.5|13403.5|13407.5|13403.5|13409|13405|13405.9|13401.9|2471
1629704100000|2021-08-23 07:35:00|13405.9|13401.9|13402.8|13398.8|13405.9|13401.9|13402.8|13398.8|2733
1629704400000|2021-08-23 07:40:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|738
1629704700000|2021-08-23 07:45:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|516
1629705000000|2021-08-23 07:50:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|522
1629705300000|2021-08-23 07:55:00|13404.3|13400.3|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1074
1629705600000|2021-08-23 08:00:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|743
1629705900000|2021-08-23 08:05:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|404
1629706200000|2021-08-23 08:10:00|||||||||5553
1629706500000|2021-08-23 08:15:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|1734
1629706800000|2021-08-23 08:20:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1266
1629707100000|2021-08-23 08:25:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13402.8|13398.8|1888
1629707400000|2021-08-23 08:30:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|939
1629707700000|2021-08-23 08:35:00|||||||||1926
1629708000000|2021-08-23 08:40:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1340
1629708300000|2021-08-23 08:45:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|3555
1629708600000|2021-08-23 08:50:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1280
1629708900000|2021-08-23 08:55:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|2350
1629709200000|2021-08-23 09:00:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|2576
1629709500000|2021-08-23 09:05:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1716
1629709800000|2021-08-23 09:10:00|||||||||199
1629710100000|2021-08-23 09:15:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|747
1629710400000|2021-08-23 09:20:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|2947
1629710700000|2021-08-23 09:25:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|2466
1629711000000|2021-08-23 09:30:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|3177
1629711300000|2021-08-23 09:35:00|||||||||468
1629711600000|2021-08-23 09:40:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|2803
1629711900000|2021-08-23 09:45:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|1676
1629712200000|2021-08-23 09:50:00|||||||||175
1629712500000|2021-08-23 09:55:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|3574
1629712800000|2021-08-23 10:00:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|1261
1629713100000|2021-08-23 10:05:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|3746
1629713400000|2021-08-23 10:10:00|13400.4|13396.4|13401.2|13397.2|13401.2|13397.2|13400.4|13396.4|756
1629713700000|2021-08-23 10:15:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|221
1629714000000|2021-08-23 10:20:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1613
1629714300000|2021-08-23 10:25:00|||||||||76
1629714600000|2021-08-23 10:30:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1179
1629714900000|2021-08-23 10:35:00|||||||||405
1629715200000|2021-08-23 10:40:00|||||||||73
1629715500000|2021-08-23 10:45:00|||||||||195
1629715800000|2021-08-23 10:50:00|||||||||284
1629716100000|2021-08-23 10:55:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|365
1629716400000|2021-08-23 11:00:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|476
1629716700000|2021-08-23 11:05:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|347
1629717000000|2021-08-23 11:10:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|472
1629717300000|2021-08-23 11:15:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|358
1629717600000|2021-08-23 11:20:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|346
1629717900000|2021-08-23 11:25:00|||||||||2060
1629718200000|2021-08-23 11:30:00|13407.5|13403.5|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|3240
1629718500000|2021-08-23 11:35:00|||||||||484
1629718800000|2021-08-23 11:40:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|1133
1629719100000|2021-08-23 11:45:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|14828
1629719400000|2021-08-23 11:50:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|2045
1629719700000|2021-08-23 11:55:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|987
1629720000000|2021-08-23 12:00:00|13404.3|13400.3|13407.5|13403.5|13407.5|13403.5|13404.3|13400.3|600
1629720300000|2021-08-23 12:05:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|3398
1629720600000|2021-08-23 12:10:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13409|13405|2119
1629720900000|2021-08-23 12:15:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1764
1629721200000|2021-08-23 12:20:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|2067
1629721500000|2021-08-23 12:25:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|14592
1629721800000|2021-08-23 12:30:00|13410.6|13406.6|13407.5|13403.5|13410.6|13406.6|13405.9|13401.9|4853
1629722100000|2021-08-23 12:35:00|13409|13405|13410.6|13406.6|13412.2|13408.2|13407.5|13403.5|2701
1629722400000|2021-08-23 12:40:00|13412.2|13408.2|13407.5|13403.5|13412.2|13408.2|13407.5|13403.5|3062
1629722700000|2021-08-23 12:45:00|13409|13405|13407.5|13403.5|13409|13405|13407.5|13403.5|7219
1629723000000|2021-08-23 12:50:00|13409|13405|13410.6|13406.6|13410.6|13406.6|13409|13405|1703
1629723300000|2021-08-23 12:55:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|2012
1629723600000|2021-08-23 13:00:00|13413.7|13409.7|13415.3|13411.3|13418.4|13414.4|13412.2|13408.2|10993
1629723900000|2021-08-23 13:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|3350
1629724200000|2021-08-23 13:10:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1744
1629724500000|2021-08-23 13:15:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1812
1629724800000|2021-08-23 13:20:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|2988
1629725100000|2021-08-23 13:25:00|13420|13416|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|15059
1629725400000|2021-08-23 13:30:00|13420|13416|13415.3|13411.3|13420|13416|13413.7|13409.7|6782
1629725700000|2021-08-23 13:35:00|13413.7|13409.7|13416.8|13412.8|13416.8|13412.8|13413.7|13409.7|3726
1629726000000|2021-08-23 13:40:00|13415.3|13411.3|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|2936
1629726300000|2021-08-23 13:45:00|13416.8|13412.8|13418.4|13414.4|13421.5|13417.5|13416.8|13412.8|11392
1629726600000|2021-08-23 13:50:00|13420|13416|13412.2|13408.2|13420|13416|13412.2|13408.2|8038
1629726900000|2021-08-23 13:55:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13409|13405|4860
1629727200000|2021-08-23 14:00:00|13412.2|13408.2|13413.7|13409.7|13415.3|13411.3|13412.2|13408.2|3754
1629727500000|2021-08-23 14:05:00|13412.2|13408.2|13420|13416|13420|13416|13412.2|13408.2|6502
1629727800000|2021-08-23 14:10:00|13418.4|13414.4|13416.8|13412.8|13420|13416|13415.3|13411.3|5453
1629728100000|2021-08-23 14:15:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|5507
1629728400000|2021-08-23 14:20:00|13415.3|13411.3|13418.4|13414.4|13420|13416|13413.7|13409.7|5878
1629728700000|2021-08-23 14:25:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|3805
1629729000000|2021-08-23 14:30:00|13416.8|13412.8|13423.1|13419.1|13423.1|13419.1|13416.8|13412.8|14113
1629729300000|2021-08-23 14:35:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|2857
1629729600000|2021-08-23 14:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|5913
1629729900000|2021-08-23 14:45:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|2593
1629730200000|2021-08-23 14:50:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13420|13416|1661
1629730500000|2021-08-23 14:55:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|3095
1629730800000|2021-08-23 15:00:00|13418.4|13414.4|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|1115
1629731100000|2021-08-23 15:05:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|3866
1629731400000|2021-08-23 15:10:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|2926
1629731700000|2021-08-23 15:15:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1420
1629732000000|2021-08-23 15:20:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1533
1629732300000|2021-08-23 15:25:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|6130
1629732600000|2021-08-23 15:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|877
1629732900000|2021-08-23 15:35:00|13420|13416|13420|13416|13420|13416|13420|13416|345
1629733200000|2021-08-23 15:40:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|1829
1629733500000|2021-08-23 15:45:00|13420|13416|13420|13416|13421.5|13417.5|13420|13416|2524
1629733800000|2021-08-23 15:50:00|||||||||402
1629734100000|2021-08-23 15:55:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|11816
1629734400000|2021-08-23 16:00:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1375
1629734700000|2021-08-23 16:05:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|1164
1629735000000|2021-08-23 16:10:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1764
1629735300000|2021-08-23 16:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|2740
1629735600000|2021-08-23 16:20:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|548
1629735900000|2021-08-23 16:25:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|470
1629736200000|2021-08-23 16:30:00|||||||||744
1629736500000|2021-08-23 16:35:00|||||||||694
1629736800000|2021-08-23 16:40:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1336
1629737100000|2021-08-23 16:45:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2549
1629737400000|2021-08-23 16:50:00|||||||||311
1629737700000|2021-08-23 16:55:00|||||||||9010
1629738000000|2021-08-23 17:00:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1835
1629738300000|2021-08-23 17:05:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1190
1629738600000|2021-08-23 17:10:00|||||||||648
1629738900000|2021-08-23 17:15:00|||||||||876
1629739200000|2021-08-23 17:20:00|||||||||664
1629739500000|2021-08-23 17:25:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1444
1629739800000|2021-08-23 17:30:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|557
1629740100000|2021-08-23 17:35:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|842
1629740400000|2021-08-23 17:40:00|||||||||370
1629740700000|2021-08-23 17:45:00|||||||||340
1629741000000|2021-08-23 17:50:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|3151
1629741300000|2021-08-23 17:55:00|||||||||2748
1629741600000|2021-08-23 18:00:00|||||||||788
1629741900000|2021-08-23 18:05:00|||||||||3678
1629742200000|2021-08-23 18:10:00|||||||||461
1629742500000|2021-08-23 18:15:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1904
1629742800000|2021-08-23 18:20:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1251
1629743100000|2021-08-23 18:25:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|855
1629743400000|2021-08-23 18:30:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2872
1629743700000|2021-08-23 18:35:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|1989
1629744000000|2021-08-23 18:40:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1845
1629744300000|2021-08-23 18:45:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1175
1629744600000|2021-08-23 18:50:00|||||||||476
1629744900000|2021-08-23 18:55:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|4694
1629745200000|2021-08-23 19:00:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2496
1629745500000|2021-08-23 19:05:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|345
1629745800000|2021-08-23 19:10:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|914
1629746100000|2021-08-23 19:15:00|||||||||2595
1629746400000|2021-08-23 19:20:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|825
1629746700000|2021-08-23 19:25:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|1034
1629747000000|2021-08-23 19:30:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|790
1629747300000|2021-08-23 19:35:00|||||||||59640
1629747600000|2021-08-23 19:40:00|||||||||9644
1629747900000|2021-08-23 19:45:00|||||||||270
1629748200000|2021-08-23 19:50:00|13427.8|13423.8|13426.2|13422.2|13427.8|13423.8|13426.2|13422.2|3346
1629748500000|2021-08-23 19:55:00|13424.7|13420.7|13426.2|13422.2|13426.2|13422.2|13424.7|13420.7|6217
1629748800000|2021-08-23 20:00:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1915
1629749100000|2021-08-23 20:05:00|||||||||807
1629749400000|2021-08-23 20:10:00|||||||||1135
1629749700000|2021-08-23 20:15:00|||||||||2242
1629750000000|2021-08-23 20:20:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2318
1629750300000|2021-08-23 20:25:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|4361
1629750600000|2021-08-23 20:30:00|13425.4|13421.4|13424.7|13420.7|13426.2|13422.2|13424.7|13420.7|2859
1629750900000|2021-08-23 20:35:00|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|13426.2|13422.2|964
1629751200000|2021-08-23 20:40:00|||||||||259
1629751500000|2021-08-23 20:45:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|1228
1629751800000|2021-08-23 20:50:00|||||||||1404
1629752100000|2021-08-23 20:55:00|||||||||945
1629756000000|2021-08-23 22:00:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|64
1629756300000|2021-08-23 22:05:00|||||||||20
1629756600000|2021-08-23 22:10:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|25
1629756900000|2021-08-23 22:15:00|||||||||77
1629757200000|2021-08-23 22:20:00|||||||||104
1629757800000|2021-08-23 22:30:00|||||||||48
1629758100000|2021-08-23 22:35:00|||||||||12
1629758400000|2021-08-23 22:40:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1167
1629758700000|2021-08-23 22:45:00|||||||||15
1629759000000|2021-08-23 22:50:00|||||||||116
1629759300000|2021-08-23 22:55:00|||||||||6
1629759600000|2021-08-23 23:00:00|||||||||24
1629759900000|2021-08-23 23:05:00|||||||||11
1629760200000|2021-08-23 23:10:00|||||||||5
1629760500000|2021-08-23 23:15:00|||||||||10
1629760800000|2021-08-23 23:20:00|||||||||11
1629761100000|2021-08-23 23:25:00|||||||||7
1629761400000|2021-08-23 23:30:00|||||||||310
1629761700000|2021-08-23 23:35:00|||||||||155
1629762000000|2021-08-23 23:40:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|652
1629762300000|2021-08-23 23:45:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|51
1629762600000|2021-08-23 23:50:00|||||||||857
1629762900000|2021-08-23 23:55:00|||||||||106
1629763200000|2021-08-24 00:00:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|1329
1629763500000|2021-08-24 00:05:00|||||||||101
1629763800000|2021-08-24 00:10:00|||||||||272
1629764100000|2021-08-24 00:15:00|13420|13416|13420|13416|13420|13416|13420|13416|2327
1629764400000|2021-08-24 00:20:00|||||||||2403
1629764700000|2021-08-24 00:25:00|||||||||87
1629765000000|2021-08-24 00:30:00|||||||||182
1629765300000|2021-08-24 00:35:00|||||||||827
1629765600000|2021-08-24 00:40:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|799
1629765900000|2021-08-24 00:45:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|399
1629766200000|2021-08-24 00:50:00|||||||||405
1629766500000|2021-08-24 00:55:00|||||||||242
1629766800000|2021-08-24 01:00:00|13420.8|13416.8|13421.5|13417.5|13421.5|13417.5|13420|13416|676
1629767100000|2021-08-24 01:05:00|13420.8|13416.8|13421.5|13417.5|13421.5|13417.5|13420.8|13416.8|931
1629767400000|2021-08-24 01:10:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|410
1629767700000|2021-08-24 01:15:00|||||||||383
1629768000000|2021-08-24 01:20:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|1072
1629768300000|2021-08-24 01:25:00|||||||||950
1629768600000|2021-08-24 01:30:00|13420|13416|13420|13416|13420|13416|13420|13416|358
1629768900000|2021-08-24 01:35:00|||||||||182
1629769200000|2021-08-24 01:40:00|||||||||424
1629769500000|2021-08-24 01:45:00|||||||||218
1629769800000|2021-08-24 01:50:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|481
1629770100000|2021-08-24 01:55:00|||||||||132
1629770400000|2021-08-24 02:00:00|||||||||3523
1629770700000|2021-08-24 02:05:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|721
1629771000000|2021-08-24 02:10:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|677
1629771300000|2021-08-24 02:15:00|||||||||105
1629771600000|2021-08-24 02:20:00|||||||||651
1629771900000|2021-08-24 02:25:00|||||||||33
1629772200000|2021-08-24 02:30:00|||||||||574
1629772500000|2021-08-24 02:35:00|||||||||105
1629772800000|2021-08-24 02:40:00|||||||||602
1629773100000|2021-08-24 02:45:00|||||||||56
1629773400000|2021-08-24 02:50:00|||||||||85
1629773700000|2021-08-24 02:55:00|||||||||146
1629774000000|2021-08-24 03:00:00|||||||||53
1629774300000|2021-08-24 03:05:00|||||||||496
1629774600000|2021-08-24 03:10:00|||||||||28
1629774900000|2021-08-24 03:15:00|||||||||135
1629775200000|2021-08-24 03:20:00|||||||||88
1629775500000|2021-08-24 03:25:00|||||||||175
1629775800000|2021-08-24 03:30:00|||||||||271
1629776100000|2021-08-24 03:35:00|||||||||1313
1629776400000|2021-08-24 03:40:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|527
1629776700000|2021-08-24 03:45:00|||||||||579
1629777000000|2021-08-24 03:50:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1744
1629777300000|2021-08-24 03:55:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|709
1629777600000|2021-08-24 04:00:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|592
1629777900000|2021-08-24 04:05:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|851
1629778200000|2021-08-24 04:10:00|||||||||82
1629778500000|2021-08-24 04:15:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|721
1629778800000|2021-08-24 04:20:00|||||||||213
1629779100000|2021-08-24 04:25:00|||||||||209
1629779400000|2021-08-24 04:30:00|||||||||146
1629779700000|2021-08-24 04:35:00|||||||||153
1629780000000|2021-08-24 04:40:00|||||||||193
1629780300000|2021-08-24 04:45:00|||||||||308
1629780600000|2021-08-24 04:50:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|1838
1629780900000|2021-08-24 04:55:00|||||||||221
1629781200000|2021-08-24 05:00:00|||||||||268
1629781500000|2021-08-24 05:05:00|||||||||606
1629781800000|2021-08-24 05:10:00|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|13412.2|13408.2|1252
1629782100000|2021-08-24 05:15:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1239
1629782400000|2021-08-24 05:20:00|13413.7|13409.7|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1054
1629782700000|2021-08-24 05:25:00|||||||||1116
1629783000000|2021-08-24 05:30:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|1052
1629783300000|2021-08-24 05:35:00|13411.4|13407.4|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|1360
1629783600000|2021-08-24 05:40:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|697
1629783900000|2021-08-24 05:45:00|||||||||1548
1629784200000|2021-08-24 05:50:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|1063
1629784500000|2021-08-24 05:55:00|13410.6|13406.6|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|1896
1629784800000|2021-08-24 06:00:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|2510
1629785100000|2021-08-24 06:05:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1662
1629785400000|2021-08-24 06:10:00|13409|13405|13410.6|13406.6|13412.2|13408.2|13409|13405|3302
1629785700000|2021-08-24 06:15:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|1775
1629786000000|2021-08-24 06:20:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|826
1629786300000|2021-08-24 06:25:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|357
1629786600000|2021-08-24 06:30:00|13411.4|13407.4|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|1463
1629786900000|2021-08-24 06:35:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|1146
1629787200000|2021-08-24 06:40:00|13410.6|13406.6|13410.6|13406.6|13410.6|13406.6|13409|13405|994
1629787500000|2021-08-24 06:45:00|13409|13405|13407.5|13403.5|13410.6|13406.6|13405.9|13401.9|2129
1629787800000|2021-08-24 06:50:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|3406
1629788100000|2021-08-24 06:55:00|13409|13405|13407.5|13403.5|13409|13405|13405.9|13401.9|946
1629788400000|2021-08-24 07:00:00|13409|13405|13409|13405|13409|13405|13405.9|13401.9|13253
1629788700000|2021-08-24 07:05:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13410.6|13406.6|2077
1629789000000|2021-08-24 07:10:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|1480
1629789300000|2021-08-24 07:15:00|13415.3|13411.3|13415.3|13411.3|13418.4|13414.4|13415.3|13411.3|4345
1629789600000|2021-08-24 07:20:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|2400
1629789900000|2021-08-24 07:25:00|13412.2|13408.2|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|1767
1629790200000|2021-08-24 07:30:00|13413.7|13409.7|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|1009
1629790500000|2021-08-24 07:35:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|2202
1629790800000|2021-08-24 07:40:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|647
1629791100000|2021-08-24 07:45:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|2958
1629791400000|2021-08-24 07:50:00|13420|13416|13416.8|13412.8|13420|13416|13416.8|13412.8|12000
1629791700000|2021-08-24 07:55:00|13418.4|13414.4|13420|13416|13421.5|13417.5|13418.4|13414.4|4233
1629792000000|2021-08-24 08:00:00|13421.5|13417.5|13416.8|13412.8|13421.5|13417.5|13416.8|13412.8|2192
1629792300000|2021-08-24 08:05:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|1216
1629792600000|2021-08-24 08:10:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|1436
1629792900000|2021-08-24 08:15:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|943
1629793200000|2021-08-24 08:20:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13413.7|13409.7|2054
1629793500000|2021-08-24 08:25:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|816
1629793800000|2021-08-24 08:30:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|1191
1629794100000|2021-08-24 08:35:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|760
1629794400000|2021-08-24 08:40:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|3996
1629794700000|2021-08-24 08:45:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1380
1629795000000|2021-08-24 08:50:00|||||||||537
1629795300000|2021-08-24 08:55:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1565
1629795600000|2021-08-24 09:00:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|834
1629795900000|2021-08-24 09:05:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1216
1629796200000|2021-08-24 09:10:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|1902
1629796500000|2021-08-24 09:15:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|914
1629796800000|2021-08-24 09:20:00|||||||||958
1629797100000|2021-08-24 09:25:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|959
1629797400000|2021-08-24 09:30:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|2711
1629797700000|2021-08-24 09:35:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1778
1629798000000|2021-08-24 09:40:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13423.1|13419.1|5517
1629798300000|2021-08-24 09:45:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2643
1629798600000|2021-08-24 09:50:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|3383
1629798900000|2021-08-24 09:55:00|||||||||2105
1629799200000|2021-08-24 10:00:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1029
1629799500000|2021-08-24 10:05:00|13420|13416|13418.4|13414.4|13420|13416|13418.4|13414.4|2337
1629799800000|2021-08-24 10:10:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|916
1629800100000|2021-08-24 10:15:00|||||||||338
1629800400000|2021-08-24 10:20:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|591
1629800700000|2021-08-24 10:25:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|1202
1629801000000|2021-08-24 10:30:00|||||||||1593
1629801300000|2021-08-24 10:35:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|1449
1629801600000|2021-08-24 10:40:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|738
1629801900000|2021-08-24 10:45:00|||||||||258
1629802200000|2021-08-24 10:50:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|764
1629802500000|2021-08-24 10:55:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13415.3|13411.3|984
1629802800000|2021-08-24 11:00:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1550
1629803100000|2021-08-24 11:05:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1729
1629803400000|2021-08-24 11:10:00|13416.8|13412.8|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1033
1629803700000|2021-08-24 11:15:00|13420|13416|13420|13416|13420|13416|13420|13416|634
1629804000000|2021-08-24 11:20:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|1265
1629804300000|2021-08-24 11:25:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|3045
1629804600000|2021-08-24 11:30:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|2632
1629804900000|2021-08-24 11:35:00|13420|13416|13420|13416|13420|13416|13420|13416|16270
1629805200000|2021-08-24 11:40:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13418.4|13414.4|4739
1629805500000|2021-08-24 11:45:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|5969
1629805800000|2021-08-24 11:50:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13413.7|13409.7|2849
1629806100000|2021-08-24 11:55:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|6699
1629806400000|2021-08-24 12:00:00|13415.3|13411.3|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|617
1629806700000|2021-08-24 12:05:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|4222
1629807000000|2021-08-24 12:10:00|13420|13416|13421.5|13417.5|13423.1|13419.1|13418.4|13414.4|2957
1629807300000|2021-08-24 12:15:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|3256
1629807600000|2021-08-24 12:20:00|13423.1|13419.1|13418.4|13414.4|13423.1|13419.1|13415.3|13411.3|5749
1629807900000|2021-08-24 12:25:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|17963
1629808200000|2021-08-24 12:30:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|11663
1629808500000|2021-08-24 12:35:00|13416.8|13412.8|13420|13416|13420|13416|13416.8|13412.8|2465
1629808800000|2021-08-24 12:40:00|13421.5|13417.5|13423.1|13419.1|13423.1|13419.1|13420|13416|5640
1629809100000|2021-08-24 12:45:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13421.5|13417.5|14295
1629809400000|2021-08-24 12:50:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|7948
1629809700000|2021-08-24 12:55:00|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|13421.5|13417.5|4579
1629810000000|2021-08-24 13:00:00|13420|13416|13421.5|13417.5|13421.5|13417.5|13420|13416|1823
1629810300000|2021-08-24 13:05:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13420|13416|5780
1629810600000|2021-08-24 13:10:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|3671
1629810900000|2021-08-24 13:15:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|6969
1629811200000|2021-08-24 13:20:00|13421.5|13417.5|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|4324
1629811500000|2021-08-24 13:25:00|13420|13416|13416.8|13412.8|13420|13416|13416.8|13412.8|6037
1629811800000|2021-08-24 13:30:00|13415.3|13411.3|13407.5|13403.5|13415.3|13411.3|13405.9|13401.9|15438
1629812100000|2021-08-24 13:35:00|13405.9|13401.9|13412.2|13408.2|13412.2|13408.2|13405.9|13401.9|11357
1629812400000|2021-08-24 13:40:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13407.5|13403.5|4868
1629812700000|2021-08-24 13:45:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13407.5|13403.5|3811
1629813000000|2021-08-24 13:50:00|13410.6|13406.6|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|4520
1629813300000|2021-08-24 13:55:00|13410.6|13406.6|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|14552
1629813600000|2021-08-24 14:00:00|13413.7|13409.7|13421.5|13417.5|13421.5|13417.5|13413.7|13409.7|18031
1629813900000|2021-08-24 14:05:00|13423.1|13419.1|13420|13416|13424.7|13420.7|13418.4|13414.4|4440
1629814200000|2021-08-24 14:10:00|13418.4|13414.4|13413.7|13409.7|13418.4|13414.4|13413.7|13409.7|3797
1629814500000|2021-08-24 14:15:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|9928
1629814800000|2021-08-24 14:20:00|13415.3|13411.3|13416.8|13412.8|13418.4|13414.4|13415.3|13411.3|3813
1629815100000|2021-08-24 14:25:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|4385
1629815400000|2021-08-24 14:30:00|13416.8|13412.8|13420|13416|13420|13416|13416.8|13412.8|11486
1629815700000|2021-08-24 14:35:00|13418.4|13414.4|13420|13416|13420|13416|13418.4|13414.4|3529
1629816000000|2021-08-24 14:40:00|13418.4|13414.4|13416.8|13412.8|13420|13416|13416.8|13412.8|8564
1629816300000|2021-08-24 14:45:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13412.2|13408.2|84614
1629816600000|2021-08-24 14:50:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13412.2|13408.2|2232
1629816900000|2021-08-24 14:55:00|13413.7|13409.7|13409|13405|13413.7|13409.7|13407.5|13403.5|2245
1629817200000|2021-08-24 15:00:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|4165
1629817500000|2021-08-24 15:05:00|13410.6|13406.6|13409|13405|13410.6|13406.6|13409|13405|4281
1629817800000|2021-08-24 15:10:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|14660
1629818100000|2021-08-24 15:15:00|13410.6|13406.6|13412.2|13408.2|13412.2|13408.2|13409|13405|12553
1629818400000|2021-08-24 15:20:00|13410.6|13406.6|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|4628
1629818700000|2021-08-24 15:25:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|2520
1629819000000|2021-08-24 15:30:00|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|13415.3|13411.3|8727
1629819300000|2021-08-24 15:35:00|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|13413.7|13409.7|1730
1629819600000|2021-08-24 15:40:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|3792
1629819900000|2021-08-24 15:45:00|13416.8|13412.8|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|6417
1629820200000|2021-08-24 15:50:00|13413.7|13409.7|13410.6|13406.6|13415.3|13411.3|13410.6|13406.6|18846
1629820500000|2021-08-24 15:55:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13410.6|13406.6|10191
1629820800000|2021-08-24 16:00:00|13412.2|13408.2|13410.6|13406.6|13412.2|13408.2|13409|13405|3278
1629821100000|2021-08-24 16:05:00|13409|13405|13409|13405|13410.6|13406.6|13409|13405|2265
1629821400000|2021-08-24 16:10:00|13407.5|13403.5|13405.9|13401.9|13409|13405|13405.9|13401.9|3022
1629821700000|2021-08-24 16:15:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|3587
1629822000000|2021-08-24 16:20:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|3409
1629822300000|2021-08-24 16:25:00|13402.8|13398.8|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|5406
1629822600000|2021-08-24 16:30:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13401.2|13397.2|3956
1629822900000|2021-08-24 16:35:00|13401.2|13397.2|13401.2|13397.2|13402.8|13398.8|13399.7|13395.7|3285
1629823200000|2021-08-24 16:40:00|||||||||1264
1629823500000|2021-08-24 16:45:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|47072
1629823800000|2021-08-24 16:50:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|45598
1629824100000|2021-08-24 16:55:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|2673
1629824400000|2021-08-24 17:00:00|13405.9|13401.9|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|5823
1629824700000|2021-08-24 17:05:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|1957
1629825000000|2021-08-24 17:10:00|13404.3|13400.3|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|3516
1629825300000|2021-08-24 17:15:00|13407.5|13403.5|13409|13405|13409|13405|13405.9|13401.9|5465
1629825600000|2021-08-24 17:20:00|13407.5|13403.5|13409|13405|13409|13405|13407.5|13403.5|1966
1629825900000|2021-08-24 17:25:00|||||||||6878
1629826200000|2021-08-24 17:30:00|13407.5|13403.5|13405.9|13401.9|13407.5|13403.5|13405.9|13401.9|6939
1629826500000|2021-08-24 17:35:00|13407.5|13403.5|13404.3|13400.3|13407.5|13403.5|13404.3|13400.3|4152
1629826800000|2021-08-24 17:40:00|||||||||2241
1629827100000|2021-08-24 17:45:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|1501
1629827400000|2021-08-24 17:50:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1630
1629827700000|2021-08-24 17:55:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|1876
1629828000000|2021-08-24 18:00:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|1238
1629828300000|2021-08-24 18:05:00|||||||||1470
1629828600000|2021-08-24 18:10:00|||||||||1354
1629828900000|2021-08-24 18:15:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|1666
1629829200000|2021-08-24 18:20:00|||||||||1830
1629829500000|2021-08-24 18:25:00|||||||||1250
1629829800000|2021-08-24 18:30:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|3218
1629830100000|2021-08-24 18:35:00|||||||||2268
1629830400000|2021-08-24 18:40:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|3633
1629830700000|2021-08-24 18:45:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|2300
1629831000000|2021-08-24 18:50:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|5203
1629831300000|2021-08-24 18:55:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|3127
1629831600000|2021-08-24 19:00:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|4510
1629831900000|2021-08-24 19:05:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|10167
1629832200000|2021-08-24 19:10:00|||||||||5785
1629832500000|2021-08-24 19:15:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|3310
1629832800000|2021-08-24 19:20:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|6668
1629833100000|2021-08-24 19:25:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|1594
1629833400000|2021-08-24 19:30:00|||||||||2500
1629833700000|2021-08-24 19:35:00|||||||||3714
1629834000000|2021-08-24 19:40:00|13398.9|13394.9|13399.7|13395.7|13399.7|13395.7|13398.9|13394.9|7368
1629834300000|2021-08-24 19:45:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|7750
1629834600000|2021-08-24 19:50:00|||||||||2312
1629834900000|2021-08-24 19:55:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|2770
1629835200000|2021-08-24 20:00:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|13533
1629835500000|2021-08-24 20:05:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|31568
1629835800000|2021-08-24 20:10:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|8175
1629836100000|2021-08-24 20:15:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|5701
1629836400000|2021-08-24 20:20:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|12683
1629836700000|2021-08-24 20:25:00|||||||||3468
1629837000000|2021-08-24 20:30:00|13395|13391|13395|13391|13395|13391|13395|13391|14962
1629837300000|2021-08-24 20:35:00|||||||||905
1629837600000|2021-08-24 20:40:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|39434
1629837900000|2021-08-24 20:45:00|||||||||1134
1629838200000|2021-08-24 20:50:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|3520
1629838500000|2021-08-24 20:55:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|7402
1629842400000|2021-08-24 22:00:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13393.4|13389.4|1181
1629842700000|2021-08-24 22:05:00|||||||||5
1629843000000|2021-08-24 22:10:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|413
1629843300000|2021-08-24 22:15:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|157
1629843600000|2021-08-24 22:20:00|13395|13391|13395|13391|13395|13391|13395|13391|363
1629843900000|2021-08-24 22:25:00|||||||||7
1629844200000|2021-08-24 22:30:00|||||||||98
1629844500000|2021-08-24 22:35:00|13395.8|13391.8|13395|13391|13396.5|13392.5|13395|13391|959
1629844800000|2021-08-24 22:40:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|446
1629845100000|2021-08-24 22:45:00|||||||||69
1629845400000|2021-08-24 22:50:00|||||||||34
1629845700000|2021-08-24 22:55:00|||||||||86
1629846000000|2021-08-24 23:00:00|||||||||19
1629846300000|2021-08-24 23:05:00|||||||||12
1629846600000|2021-08-24 23:10:00|||||||||440
1629846900000|2021-08-24 23:15:00|13395|13391|13395|13391|13395|13391|13395|13391|178
1629847200000|2021-08-24 23:20:00|||||||||636
1629847500000|2021-08-24 23:25:00|||||||||58
1629847800000|2021-08-24 23:30:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|767
1629848100000|2021-08-24 23:35:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|850
1629848400000|2021-08-24 23:40:00|13395|13391|13395|13391|13395|13391|13395|13391|1194
1629848700000|2021-08-24 23:45:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13395|13391|2388
1629849000000|2021-08-24 23:50:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|1218
1629849300000|2021-08-24 23:55:00|||||||||114
1629849600000|2021-08-25 00:00:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|974
1629849900000|2021-08-25 00:05:00|13393.4|13389.4|13393.4|13389.4|13395|13391|13393.4|13389.4|547
1629850200000|2021-08-25 00:10:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13393.4|13389.4|3347
1629850500000|2021-08-25 00:15:00|||||||||876
1629850800000|2021-08-25 00:20:00|13395|13391|13395|13391|13395|13391|13395|13391|571
1629851100000|2021-08-25 00:25:00|||||||||188
1629851400000|2021-08-25 00:30:00|||||||||18
1629851700000|2021-08-25 00:35:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|916
1629852000000|2021-08-25 00:40:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1505
1629852300000|2021-08-25 00:45:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|3278
1629852600000|2021-08-25 00:50:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|611
1629852900000|2021-08-25 00:55:00|13395|13391|13391.8|13387.8|13395|13391|13391.8|13387.8|1631
1629853200000|2021-08-25 01:00:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|2684
1629853500000|2021-08-25 01:05:00|||||||||855
1629853800000|2021-08-25 01:10:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1064
1629854100000|2021-08-25 01:15:00|||||||||577
1629854400000|2021-08-25 01:20:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|934
1629854700000|2021-08-25 01:25:00|||||||||592
1629855000000|2021-08-25 01:30:00|||||||||761
1629855300000|2021-08-25 01:35:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|228
1629855600000|2021-08-25 01:40:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|1495
1629855900000|2021-08-25 01:45:00|||||||||1058
1629856200000|2021-08-25 01:50:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|831
1629856500000|2021-08-25 01:55:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|872
1629856800000|2021-08-25 02:00:00|||||||||958
1629857100000|2021-08-25 02:05:00|||||||||171
1629857400000|2021-08-25 02:10:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|3672
1629857700000|2021-08-25 02:15:00|13395|13391|13395|13391|13395|13391|13395|13391|599
1629858000000|2021-08-25 02:20:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|991
1629858300000|2021-08-25 02:25:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|680
1629858600000|2021-08-25 02:30:00|||||||||64
1629858900000|2021-08-25 02:35:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|1915
1629859200000|2021-08-25 02:40:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|1327
1629859500000|2021-08-25 02:45:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|928
1629859800000|2021-08-25 02:50:00|||||||||1983
1629860100000|2021-08-25 02:55:00|||||||||3817
1629860400000|2021-08-25 03:00:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|1896
1629860700000|2021-08-25 03:05:00|||||||||1886
1629861000000|2021-08-25 03:10:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|940
1629861300000|2021-08-25 03:15:00|||||||||247
1629861600000|2021-08-25 03:20:00|||||||||1268
1629861900000|2021-08-25 03:25:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|272
1629862200000|2021-08-25 03:30:00|||||||||58
1629862500000|2021-08-25 03:35:00|||||||||344
1629862800000|2021-08-25 03:40:00|||||||||39
1629863100000|2021-08-25 03:45:00|||||||||3662
1629863400000|2021-08-25 03:50:00|||||||||659
1629863700000|2021-08-25 03:55:00|||||||||284
1629864000000|2021-08-25 04:00:00|||||||||113
1629864300000|2021-08-25 04:05:00|||||||||68
1629864600000|2021-08-25 04:10:00|||||||||174
1629864900000|2021-08-25 04:15:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|922
1629865200000|2021-08-25 04:20:00|||||||||1354
1629865500000|2021-08-25 04:25:00|||||||||150
1629865800000|2021-08-25 04:30:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|2073
1629866100000|2021-08-25 04:35:00|||||||||679
1629866400000|2021-08-25 04:40:00|||||||||12
1629866700000|2021-08-25 04:45:00|||||||||232
1629867000000|2021-08-25 04:50:00|||||||||207
1629867300000|2021-08-25 04:55:00|||||||||311
1629867600000|2021-08-25 05:00:00|||||||||134
1629867900000|2021-08-25 05:05:00|||||||||133
1629868200000|2021-08-25 05:10:00|||||||||602
1629868500000|2021-08-25 05:15:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|346
1629868800000|2021-08-25 05:20:00|||||||||584
1629869100000|2021-08-25 05:25:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|474
1629869400000|2021-08-25 05:30:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|145
1629869700000|2021-08-25 05:35:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|518
1629870000000|2021-08-25 05:40:00|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|13401.2|13397.2|459
1629870300000|2021-08-25 05:45:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1117
1629870600000|2021-08-25 05:50:00|||||||||599
1629870900000|2021-08-25 05:55:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13399.7|13395.7|1695
1629871200000|2021-08-25 06:00:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1512
1629871500000|2021-08-25 06:05:00|||||||||506
1629871800000|2021-08-25 06:10:00|13402.8|13398.8|13402.8|13398.8|13402.8|13398.8|13401.2|13397.2|2718
1629872100000|2021-08-25 06:15:00|||||||||418
1629872400000|2021-08-25 06:20:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13404.3|13400.3|695
1629872700000|2021-08-25 06:25:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13402.8|13398.8|2402
1629873000000|2021-08-25 06:30:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2188
1629873300000|2021-08-25 06:35:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|3738
1629873600000|2021-08-25 06:40:00|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|13405.9|13401.9|7685
1629873900000|2021-08-25 06:45:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2083
1629874200000|2021-08-25 06:50:00|13405.9|13401.9|13402.8|13398.8|13405.9|13401.9|13402.8|13398.8|2023
1629874500000|2021-08-25 06:55:00|13401.2|13397.2|13402.8|13398.8|13402.8|13398.8|13399.7|13395.7|2315
1629874800000|2021-08-25 07:00:00|13401.2|13397.2|13401.2|13397.2|13404.3|13400.3|13401.2|13397.2|12635
1629875100000|2021-08-25 07:05:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|4009
1629875400000|2021-08-25 07:10:00|13398.1|13394.1|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|4838
1629875700000|2021-08-25 07:15:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13399.7|13395.7|7008
1629876000000|2021-08-25 07:20:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|1288
1629876300000|2021-08-25 07:25:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|2568
1629876600000|2021-08-25 07:30:00|13395|13391|13398.1|13394.1|13398.1|13394.1|13395|13391|7159
1629876900000|2021-08-25 07:35:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|729
1629877200000|2021-08-25 07:40:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|2321
1629877500000|2021-08-25 07:45:00|13398.1|13394.1|13402.8|13398.8|13402.8|13398.8|13398.1|13394.1|2424
1629877800000|2021-08-25 07:50:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13404.3|13400.3|2294
1629878100000|2021-08-25 07:55:00|13402.8|13398.8|13401.2|13397.2|13402.8|13398.8|13401.2|13397.2|1710
1629878400000|2021-08-25 08:00:00|13399.7|13395.7|13396.5|13392.5|13399.7|13395.7|13396.5|13392.5|5958
1629878700000|2021-08-25 08:05:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13396.5|13392.5|1944
1629879000000|2021-08-25 08:10:00|13398.1|13394.1|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|2391
1629879300000|2021-08-25 08:15:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13396.5|13392.5|5500
1629879600000|2021-08-25 08:20:00|13399.7|13395.7|13396.5|13392.5|13399.7|13395.7|13396.5|13392.5|1203
1629879900000|2021-08-25 08:25:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|4516
1629880200000|2021-08-25 08:30:00|13393.4|13389.4|13395|13391|13396.5|13392.5|13393.4|13389.4|7142
1629880500000|2021-08-25 08:35:00|13396.5|13392.5|13399.7|13395.7|13399.7|13395.7|13395|13391|2577
1629880800000|2021-08-25 08:40:00|13398.1|13394.1|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|4361
1629881100000|2021-08-25 08:45:00|13398.9|13394.9|13401.2|13397.2|13401.2|13397.2|13398.9|13394.9|1415
1629881400000|2021-08-25 08:50:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|2745
1629881700000|2021-08-25 08:55:00|13399.7|13395.7|13399.7|13395.7|13399.7|13395.7|13398.1|13394.1|1866
1629882000000|2021-08-25 09:00:00|13398.1|13394.1|13395|13391|13399.7|13395.7|13395|13391|3148
1629882300000|2021-08-25 09:05:00|13396.5|13392.5|13395|13391|13396.5|13392.5|13393.4|13389.4|3877
1629882600000|2021-08-25 09:10:00|13393.4|13389.4|13395|13391|13396.5|13392.5|13393.4|13389.4|2658
1629882900000|2021-08-25 09:15:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|1606
1629883200000|2021-08-25 09:20:00|||||||||723
1629883500000|2021-08-25 09:25:00|||||||||765
1629883800000|2021-08-25 09:30:00|13396.5|13392.5|13395|13391|13398.1|13394.1|13395|13391|1574
1629884100000|2021-08-25 09:35:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|7170
1629884400000|2021-08-25 09:40:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|1164
1629884700000|2021-08-25 09:45:00|13395|13391|13395|13391|13395|13391|13393.4|13389.4|1987
1629885000000|2021-08-25 09:50:00|13393.4|13389.4|13396.5|13392.5|13396.5|13392.5|13393.4|13389.4|4095
1629885300000|2021-08-25 09:55:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13395|13391|6619
1629885600000|2021-08-25 10:00:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|3783
1629885900000|2021-08-25 10:05:00|||||||||4389
1629886200000|2021-08-25 10:10:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|5116
1629886500000|2021-08-25 10:15:00|13398.1|13394.1|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|1232
1629886800000|2021-08-25 10:20:00|13395|13391|13395|13391|13396.5|13392.5|13395|13391|3136
1629887100000|2021-08-25 10:25:00|13393.4|13389.4|13395|13391|13395|13391|13393.4|13389.4|4223
1629887400000|2021-08-25 10:30:00|13393.4|13389.4|13393.4|13389.4|13396.5|13392.5|13393.4|13389.4|6345
1629887700000|2021-08-25 10:35:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|4471
1629888000000|2021-08-25 10:40:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|12276
1629888300000|2021-08-25 10:45:00|13390.3|13386.3|13391.8|13387.8|13391.8|13387.8|13388.7|13384.7|23720
1629888600000|2021-08-25 10:50:00|13390.3|13386.3|13390.3|13386.3|13391.8|13387.8|13390.3|13386.3|1876
1629888900000|2021-08-25 10:55:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|2353
1629889200000|2021-08-25 11:00:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|8802
1629889500000|2021-08-25 11:05:00|13391.1|13387.1|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|7637
1629889800000|2021-08-25 11:10:00|13390.3|13386.3|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|16095
1629890100000|2021-08-25 11:15:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|1627
1629890400000|2021-08-25 11:20:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|1932
1629890700000|2021-08-25 11:25:00|13385.6|13381.6|13385.6|13381.6|13387.2|13383.2|13385.6|13381.6|12927
1629891000000|2021-08-25 11:30:00|13384|13380|13388.7|13384.7|13388.7|13384.7|13384|13380|4022
1629891300000|2021-08-25 11:35:00|13387.2|13383.2|13390.3|13386.3|13390.3|13386.3|13387.2|13383.2|7895
1629891600000|2021-08-25 11:40:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|3469
1629891900000|2021-08-25 11:45:00|13387.2|13383.2|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|4635
1629892200000|2021-08-25 11:50:00|13387.2|13383.2|13387.2|13383.2|13388.7|13384.7|13387.2|13383.2|5980
1629892500000|2021-08-25 11:55:00|13388.7|13384.7|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|4111
1629892800000|2021-08-25 12:00:00|13391.8|13387.8|13388.7|13384.7|13391.8|13387.8|13388.7|13384.7|4456
1629893100000|2021-08-25 12:05:00|13390.3|13386.3|13390.3|13386.3|13391.8|13387.8|13389.5|13385.5|9188
1629893400000|2021-08-25 12:10:00|13391.8|13387.8|13390.3|13386.3|13391.8|13387.8|13388.7|13384.7|6101
1629893700000|2021-08-25 12:15:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|12878
1629894000000|2021-08-25 12:20:00|13387.2|13383.2|13390.3|13386.3|13391.8|13387.8|13387.2|13383.2|5997
1629894300000|2021-08-25 12:25:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|3546
1629894600000|2021-08-25 12:30:00|13387.2|13383.2|13388.7|13384.7|13388.7|13384.7|13385.6|13381.6|13160
1629894900000|2021-08-25 12:35:00|13387.2|13383.2|13391.8|13387.8|13391.8|13387.8|13387.2|13383.2|4307
1629895200000|2021-08-25 12:40:00|13393.4|13389.4|13395|13391|13395|13391|13391.8|13387.8|86535
1629895500000|2021-08-25 12:45:00|13396.5|13392.5|13398.1|13394.1|13399.7|13395.7|13395|13391|9108
1629895800000|2021-08-25 12:50:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13395|13391|12386
1629896100000|2021-08-25 12:55:00|13395|13391|13395|13391|13398.1|13394.1|13395|13391|5803
1629896400000|2021-08-25 13:00:00|13396.5|13392.5|13398.1|13394.1|13399.7|13395.7|13395|13391|9408
1629896700000|2021-08-25 13:05:00|13399.7|13395.7|13402.8|13398.8|13402.8|13398.8|13399.7|13395.7|4696
1629897000000|2021-08-25 13:10:00|13404.3|13400.3|13399.7|13395.7|13404.3|13400.3|13396.5|13392.5|26117
1629897300000|2021-08-25 13:15:00|13401.2|13397.2|13399.7|13395.7|13401.2|13397.2|13398.1|13394.1|10883
1629897600000|2021-08-25 13:20:00|13401.2|13397.2|13398.1|13394.1|13401.2|13397.2|13396.5|13392.5|57171
1629897900000|2021-08-25 13:25:00|13396.5|13392.5|13396.5|13392.5|13398.1|13394.1|13396.5|13392.5|21096
1629898200000|2021-08-25 13:30:00|13398.1|13394.1|13396.5|13392.5|13401.2|13397.2|13396.5|13392.5|8797
1629898500000|2021-08-25 13:35:00|13398.1|13394.1|13395|13391|13398.1|13394.1|13393.4|13389.4|5126
1629898800000|2021-08-25 13:40:00|13393.4|13389.4|13391.8|13387.8|13395|13391|13388.7|13384.7|19090
1629899100000|2021-08-25 13:45:00|13393.4|13389.4|13387.2|13383.2|13393.4|13389.4|13387.2|13383.2|10761
1629899400000|2021-08-25 13:50:00|13385.6|13381.6|13387.2|13383.2|13388.7|13384.7|13385.6|13381.6|3888
1629899700000|2021-08-25 13:55:00|13388.7|13384.7|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|18781
1629900000000|2021-08-25 14:00:00|13388.7|13384.7|13388.7|13384.7|13388.7|13384.7|13387.2|13383.2|11464
1629900300000|2021-08-25 14:05:00|13390.3|13386.3|13385.6|13381.6|13391.8|13387.8|13385.6|13381.6|8779
1629900600000|2021-08-25 14:10:00|13387.2|13383.2|13387.2|13383.2|13390.3|13386.3|13387.2|13383.2|15408
1629900900000|2021-08-25 14:15:00|13385.6|13381.6|13385.6|13381.6|13388.7|13384.7|13385.6|13381.6|7202
1629901200000|2021-08-25 14:20:00|13387.2|13383.2|13385.6|13381.6|13388.7|13384.7|13385.6|13381.6|7085
1629901500000|2021-08-25 14:25:00|13384|13380|13379.3|13375.3|13385.6|13381.6|13379.3|13375.3|15406
1629901800000|2021-08-25 14:30:00|13377.8|13373.8|13376.2|13372.2|13379.3|13375.3|13374.7|13370.7|18399
1629902100000|2021-08-25 14:35:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13368.4|13364.4|23524
1629902400000|2021-08-25 14:40:00|13371.5|13367.5|13371.5|13367.5|13371.5|13367.5|13370|13366|11553
1629902700000|2021-08-25 14:45:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13370|13366|8084
1629903000000|2021-08-25 14:50:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|8948
1629903300000|2021-08-25 14:55:00|13368.4|13364.4|13363.7|13359.7|13370|13366|13362.2|13358.2|13769
1629903600000|2021-08-25 15:00:00|13365.3|13361.3|13368.4|13364.4|13368.4|13364.4|13363.7|13359.7|10038
1629903900000|2021-08-25 15:05:00|13366.8|13362.8|13368.4|13364.4|13371.5|13367.5|13366.8|13362.8|5131
1629904200000|2021-08-25 15:10:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|5464
1629904500000|2021-08-25 15:15:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|37239
1629904800000|2021-08-25 15:20:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13365.3|13361.3|15406
1629905100000|2021-08-25 15:25:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|11513
1629905400000|2021-08-25 15:30:00|13365.3|13361.3|13370|13366|13370|13366|13365.3|13361.3|3498
1629905700000|2021-08-25 15:35:00|13368.4|13364.4|13366.8|13362.8|13370|13366|13366.8|13362.8|2622
1629906000000|2021-08-25 15:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|2974
1629906300000|2021-08-25 15:45:00|13366.8|13362.8|13371.5|13367.5|13371.5|13367.5|13366.8|13362.8|11000
1629906600000|2021-08-25 15:50:00|13370|13366|13371.5|13367.5|13373.1|13369.1|13370|13366|14528
1629906900000|2021-08-25 15:55:00|13370|13366|13371.5|13367.5|13373.1|13369.1|13370|13366|2515
1629907200000|2021-08-25 16:00:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|5276
1629907500000|2021-08-25 16:05:00|13373.1|13369.1|13371.5|13367.5|13373.1|13369.1|13371.5|13367.5|3159
1629907800000|2021-08-25 16:10:00|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|13373.1|13369.1|3760
1629908100000|2021-08-25 16:15:00|13374.7|13370.7|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|1950
1629908400000|2021-08-25 16:20:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13373.1|13369.1|2124
1629908700000|2021-08-25 16:25:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|4811
1629909000000|2021-08-25 16:30:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|10269
1629909300000|2021-08-25 16:35:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13374.7|13370.7|8050
1629909600000|2021-08-25 16:40:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|8816
1629909900000|2021-08-25 16:45:00|13377.8|13373.8|13374.7|13370.7|13377.8|13373.8|13374.7|13370.7|4845
1629910200000|2021-08-25 16:50:00|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|13376.2|13372.2|6490
1629910500000|2021-08-25 16:55:00|13374.7|13370.7|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|5277
1629910800000|2021-08-25 17:00:00|13372.3|13368.3|13371.5|13367.5|13374.7|13370.7|13371.5|13367.5|3925
1629911100000|2021-08-25 17:05:00|13370|13366|13365.3|13361.3|13371.5|13367.5|13365.3|13361.3|40715
1629911400000|2021-08-25 17:10:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|3476
1629911700000|2021-08-25 17:15:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|10098
1629912000000|2021-08-25 17:20:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13359|13355|11928
1629912300000|2021-08-25 17:25:00|13359|13355|13360.6|13356.6|13362.2|13358.2|13359|13355|6581
1629912600000|2021-08-25 17:30:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|3690
1629912900000|2021-08-25 17:35:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|18393
1629913200000|2021-08-25 17:40:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|28870
1629913500000|2021-08-25 17:45:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|10579
1629913800000|2021-08-25 17:50:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|24660
1629914100000|2021-08-25 17:55:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|2630
1629914400000|2021-08-25 18:00:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|2613
1629914700000|2021-08-25 18:05:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|2565
1629915000000|2021-08-25 18:10:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|3204
1629915300000|2021-08-25 18:15:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|5172
1629915600000|2021-08-25 18:20:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|3408
1629915900000|2021-08-25 18:25:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|3661
1629916200000|2021-08-25 18:30:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|3299
1629916500000|2021-08-25 18:35:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|4081
1629916800000|2021-08-25 18:40:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|2434
1629917100000|2021-08-25 18:45:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|2610
1629917400000|2021-08-25 18:50:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|6798
1629917700000|2021-08-25 18:55:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|13252
1629918000000|2021-08-25 19:00:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|44925
1629918300000|2021-08-25 19:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|25866
1629918600000|2021-08-25 19:10:00|||||||||2597
1629918900000|2021-08-25 19:15:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|6980
1629919200000|2021-08-25 19:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|7712
1629919500000|2021-08-25 19:25:00|13359|13355|13359|13355|13359|13355|13359|13355|3393
1629919800000|2021-08-25 19:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|12562
1629920100000|2021-08-25 19:35:00|13359|13355|13359|13355|13359|13355|13359|13355|1878
1629920400000|2021-08-25 19:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|3813
1629920700000|2021-08-25 19:45:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|14981
1629921000000|2021-08-25 19:50:00|||||||||10901
1629921300000|2021-08-25 19:55:00|13359|13355|13360.6|13356.6|13362.2|13358.2|13357.5|13353.5|16149
1629921600000|2021-08-25 20:00:00|13359|13355|13359|13355|13359|13355|13359|13355|6974
1629921900000|2021-08-25 20:05:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|2195
1629922200000|2021-08-25 20:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|3516
1629922500000|2021-08-25 20:15:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|31835
1629922800000|2021-08-25 20:20:00|||||||||1725
1629923100000|2021-08-25 20:25:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|5389
1629923400000|2021-08-25 20:30:00|||||||||2511
1629923700000|2021-08-25 20:35:00|||||||||5524
1629924000000|2021-08-25 20:40:00|||||||||4104
1629924300000|2021-08-25 20:45:00|||||||||915
1629924600000|2021-08-25 20:50:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1973
1629924900000|2021-08-25 20:55:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|3409
1629928800000|2021-08-25 22:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|123
1629929100000|2021-08-25 22:05:00|13361.4|13357.4|13362.2|13358.2|13362.2|13358.2|13361.4|13357.4|488
1629929400000|2021-08-25 22:10:00|13361.4|13357.4|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|464
1629929700000|2021-08-25 22:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|389
1629930000000|2021-08-25 22:20:00|||||||||394
1629930300000|2021-08-25 22:25:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|217
1629930600000|2021-08-25 22:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|131
1629930900000|2021-08-25 22:35:00|||||||||295
1629931200000|2021-08-25 22:40:00|||||||||12
1629931500000|2021-08-25 22:45:00|||||||||36
1629931800000|2021-08-25 22:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|620
1629932100000|2021-08-25 22:55:00|||||||||26
1629932400000|2021-08-25 23:00:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|209
1629932700000|2021-08-25 23:05:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|664
1629933000000|2021-08-25 23:10:00|||||||||75
1629933300000|2021-08-25 23:15:00|||||||||861
1629933600000|2021-08-25 23:20:00|||||||||2072
1629933900000|2021-08-25 23:25:00|||||||||94
1629934200000|2021-08-25 23:30:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|831
1629934500000|2021-08-25 23:35:00|||||||||132
1629934800000|2021-08-25 23:40:00|||||||||391
1629935100000|2021-08-25 23:45:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1601
1629935400000|2021-08-25 23:50:00|||||||||398
1629935700000|2021-08-25 23:55:00|||||||||673
1629936000000|2021-08-26 00:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2733
1629936300000|2021-08-26 00:05:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|509
1629936600000|2021-08-26 00:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|171
1629936900000|2021-08-26 00:15:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|893
1629937200000|2021-08-26 00:20:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|522
1629937500000|2021-08-26 00:25:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|5931
1629937800000|2021-08-26 00:30:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|674
1629938100000|2021-08-26 00:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|1323
1629938400000|2021-08-26 00:40:00|||||||||420
1629938700000|2021-08-26 00:45:00|||||||||385
1629939000000|2021-08-26 00:50:00|||||||||802
1629939300000|2021-08-26 00:55:00|||||||||297
1629939600000|2021-08-26 01:00:00|||||||||881
1629939900000|2021-08-26 01:05:00|||||||||274
1629940200000|2021-08-26 01:10:00|||||||||2493
1629940500000|2021-08-26 01:15:00|||||||||835
1629940800000|2021-08-26 01:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|712
1629941100000|2021-08-26 01:25:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|326
1629941400000|2021-08-26 01:30:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|275
1629941700000|2021-08-26 01:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|862
1629942000000|2021-08-26 01:40:00|||||||||204
1629942300000|2021-08-26 01:45:00|||||||||102
1629942600000|2021-08-26 01:50:00|||||||||108
1629942900000|2021-08-26 01:55:00|||||||||88
1629943200000|2021-08-26 02:00:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|728
1629943500000|2021-08-26 02:05:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|1005
1629943800000|2021-08-26 02:10:00|||||||||478
1629944100000|2021-08-26 02:15:00|||||||||908
1629944400000|2021-08-26 02:20:00|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|13366.8|13362.8|487
1629944700000|2021-08-26 02:25:00|||||||||389
1629945000000|2021-08-26 02:30:00|||||||||22649
1629945300000|2021-08-26 02:35:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|499
1629945600000|2021-08-26 02:40:00|||||||||579
1629945900000|2021-08-26 02:45:00|||||||||245
1629946200000|2021-08-26 02:50:00|||||||||158
1629946500000|2021-08-26 02:55:00|||||||||1404
1629946800000|2021-08-26 03:00:00|||||||||128
1629947100000|2021-08-26 03:05:00|||||||||2506
1629947400000|2021-08-26 03:10:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|2913
1629947700000|2021-08-26 03:15:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|1069
1629948000000|2021-08-26 03:20:00|13370|13366|13370|13366|13370|13366|13370|13366|1239
1629948300000|2021-08-26 03:25:00|||||||||883
1629948600000|2021-08-26 03:30:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13368.4|13364.4|700
1629948900000|2021-08-26 03:35:00|13370|13366|13370|13366|13370|13366|13370|13366|1544
1629949200000|2021-08-26 03:40:00|||||||||911
1629949500000|2021-08-26 03:45:00|||||||||297
1629949800000|2021-08-26 03:50:00|||||||||186
1629950100000|2021-08-26 03:55:00|||||||||717
1629950400000|2021-08-26 04:00:00|||||||||448
1629950700000|2021-08-26 04:05:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|466
1629951000000|2021-08-26 04:10:00|13370|13366|13370|13366|13370|13366|13370|13366|5233
1629951300000|2021-08-26 04:15:00|||||||||196
1629951600000|2021-08-26 04:20:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|236
1629951900000|2021-08-26 04:25:00|||||||||253
1629952200000|2021-08-26 04:30:00|||||||||5146
1629952500000|2021-08-26 04:35:00|||||||||1499
1629952800000|2021-08-26 04:40:00|||||||||595
1629953100000|2021-08-26 04:45:00|||||||||1243
1629953400000|2021-08-26 04:50:00|||||||||906
1629953700000|2021-08-26 04:55:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|620
1629954000000|2021-08-26 05:00:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|857
1629954300000|2021-08-26 05:05:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|1039
1629954600000|2021-08-26 05:10:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|722
1629954900000|2021-08-26 05:15:00|||||||||1506
1629955200000|2021-08-26 05:20:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|278
1629955500000|2021-08-26 05:25:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|421
1629955800000|2021-08-26 05:30:00|||||||||341
1629956100000|2021-08-26 05:35:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|830
1629956400000|2021-08-26 05:40:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|721
1629956700000|2021-08-26 05:45:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|1843
1629957000000|2021-08-26 05:50:00|13370|13366|13370|13366|13370|13366|13370|13366|1432
1629957300000|2021-08-26 05:55:00|13371.5|13367.5|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|1571
1629957600000|2021-08-26 06:00:00|13370|13366|13371.5|13367.5|13371.5|13367.5|13368.4|13364.4|2744
1629957900000|2021-08-26 06:05:00|13370|13366|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|1552
1629958200000|2021-08-26 06:10:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|1643
1629958500000|2021-08-26 06:15:00|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|13368.4|13364.4|1062
1629958800000|2021-08-26 06:20:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|1617
1629959100000|2021-08-26 06:25:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|976
1629959400000|2021-08-26 06:30:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|898
1629959700000|2021-08-26 06:35:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1825
1629960000000|2021-08-26 06:40:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|4009
1629960300000|2021-08-26 06:45:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|23835
1629960600000|2021-08-26 06:50:00|13365.3|13361.3|13362.2|13358.2|13366.8|13362.8|13362.2|13358.2|2742
1629960900000|2021-08-26 06:55:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|8252
1629961200000|2021-08-26 07:00:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|4410
1629961500000|2021-08-26 07:05:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13359|13355|3804
1629961800000|2021-08-26 07:10:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|4820
1629962100000|2021-08-26 07:15:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1763
1629962400000|2021-08-26 07:20:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|7811
1629962700000|2021-08-26 07:25:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1501
1629963000000|2021-08-26 07:30:00|13365.3|13361.3|13360.6|13356.6|13365.3|13361.3|13359|13355|3783
1629963300000|2021-08-26 07:35:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|3455
1629963600000|2021-08-26 07:40:00|13357.5|13353.5|13359|13355|13362.2|13358.2|13357.5|13353.5|2492
1629963900000|2021-08-26 07:45:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2292
1629964200000|2021-08-26 07:50:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|10849
1629964500000|2021-08-26 07:55:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|4922
1629964800000|2021-08-26 08:00:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|4056
1629965100000|2021-08-26 08:05:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|16604
1629965400000|2021-08-26 08:10:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|5059
1629965700000|2021-08-26 08:15:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|2961
1629966000000|2021-08-26 08:20:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|31605
1629966300000|2021-08-26 08:25:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|3533
1629966600000|2021-08-26 08:30:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|2270
1629966900000|2021-08-26 08:35:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13349.7|13345.7|6529
1629967200000|2021-08-26 08:40:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|15401
1629967500000|2021-08-26 08:45:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|2578
1629967800000|2021-08-26 08:50:00|||||||||17376
1629968100000|2021-08-26 08:55:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|12082
1629968400000|2021-08-26 09:00:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|7382
1629968700000|2021-08-26 09:05:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|10211
1629969000000|2021-08-26 09:10:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3119
1629969300000|2021-08-26 09:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|2274
1629969600000|2021-08-26 09:20:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|9418
1629969900000|2021-08-26 09:25:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|15462
1629970200000|2021-08-26 09:30:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|5874
1629970500000|2021-08-26 09:35:00|||||||||2537
1629970800000|2021-08-26 09:40:00|||||||||548
1629971100000|2021-08-26 09:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|11577
1629971400000|2021-08-26 09:50:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1702
1629971700000|2021-08-26 09:55:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1630
1629972000000|2021-08-26 10:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|8093
1629972300000|2021-08-26 10:05:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|557
1629972600000|2021-08-26 10:10:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|21824
1629972900000|2021-08-26 10:15:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1324
1629973200000|2021-08-26 10:20:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2302
1629973500000|2021-08-26 10:25:00|13359|13355|13359|13355|13359|13355|13359|13355|1601
1629973800000|2021-08-26 10:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|7678
1629974100000|2021-08-26 10:35:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|997
1629974400000|2021-08-26 10:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|1089
1629974700000|2021-08-26 10:45:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|63730
1629975000000|2021-08-26 10:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|2208
1629975300000|2021-08-26 10:55:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|3673
1629975600000|2021-08-26 11:00:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|1254
1629975900000|2021-08-26 11:05:00|||||||||1375
1629976200000|2021-08-26 11:10:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|4621
1629976500000|2021-08-26 11:15:00|13368.4|13364.4|13366.8|13362.8|13368.4|13364.4|13366.8|13362.8|7444
1629976800000|2021-08-26 11:20:00|13365.3|13361.3|13366.8|13362.8|13366.8|13362.8|13365.3|13361.3|1950
1629977100000|2021-08-26 11:25:00|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|13365.3|13361.3|2005
1629977400000|2021-08-26 11:30:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|36534
1629977700000|2021-08-26 11:35:00|13359|13355|13359|13355|13360.6|13356.6|13359|13355|4859
1629978000000|2021-08-26 11:40:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|2864
1629978300000|2021-08-26 11:45:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|7332
1629978600000|2021-08-26 11:50:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|7579
1629978900000|2021-08-26 11:55:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|2931
1629979200000|2021-08-26 12:00:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|57043
1629979500000|2021-08-26 12:05:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3629
1629979800000|2021-08-26 12:10:00|13352.8|13348.8|13352.8|13348.8|13352.8|13348.8|13351.2|13347.2|8074
1629980100000|2021-08-26 12:15:00|13351.2|13347.2|13349.7|13345.7|13352.8|13348.8|13349.7|13345.7|8027
1629980400000|2021-08-26 12:20:00|13351.2|13347.2|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|8340
1629980700000|2021-08-26 12:25:00|13352.8|13348.8|13354.3|13350.3|13355.9|13351.9|13351.2|13347.2|4416
1629981000000|2021-08-26 12:30:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13355.9|13351.9|6985
1629981300000|2021-08-26 12:35:00|13356.7|13352.7|13349.7|13345.7|13356.7|13352.7|13345|13341|13698
1629981600000|2021-08-26 12:40:00|13348.1|13344.1|13343.4|13339.4|13348.1|13344.1|13341.8|13337.8|11115
1629981900000|2021-08-26 12:45:00|13345|13341|13343.4|13339.4|13345|13341|13343.4|13339.4|4348
1629982200000|2021-08-26 12:50:00|13341.8|13337.8|13346.5|13342.5|13346.5|13342.5|13340.3|13336.3|7840
1629982500000|2021-08-26 12:55:00|13345|13341|13351.2|13347.2|13351.2|13347.2|13345|13341|50735
1629982800000|2021-08-26 13:00:00|13352.8|13348.8|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|38348
1629983100000|2021-08-26 13:05:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|6500
1629983400000|2021-08-26 13:10:00|13345|13341|13349.7|13345.7|13349.7|13345.7|13345|13341|2943
1629983700000|2021-08-26 13:15:00|13348.1|13344.1|13352.8|13348.8|13355.9|13351.9|13348.1|13344.1|8949
1629984000000|2021-08-26 13:20:00|13354.3|13350.3|13354.3|13350.3|13357.5|13353.5|13352.8|13348.8|5868
1629984300000|2021-08-26 13:25:00|13352.8|13348.8|13359|13355|13359|13355|13352.8|13348.8|7241
1629984600000|2021-08-26 13:30:00|13357.5|13353.5|13352.8|13348.8|13360.6|13356.6|13351.2|13347.2|6270
1629984900000|2021-08-26 13:35:00|13351.2|13347.2|13351.2|13347.2|13352.8|13348.8|13348.1|13344.1|16496
1629985200000|2021-08-26 13:40:00|13349.7|13345.7|13355.9|13351.9|13355.9|13351.9|13346.5|13342.5|6308
1629985500000|2021-08-26 13:45:00|13357.5|13353.5|13352.8|13348.8|13357.5|13353.5|13351.2|13347.2|6265
1629985800000|2021-08-26 13:50:00|13354.3|13350.3|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|7261
1629986100000|2021-08-26 13:55:00|13352.8|13348.8|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|16249
1629986400000|2021-08-26 14:00:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13345|13341|6383
1629986700000|2021-08-26 14:05:00|13345|13341|13346.5|13342.5|13352.8|13348.8|13345|13341|13363
1629987000000|2021-08-26 14:10:00|13348.1|13344.1|13348.1|13344.1|13351.2|13347.2|13345|13341|8674
1629987300000|2021-08-26 14:15:00|13349.7|13345.7|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|45493
1629987600000|2021-08-26 14:20:00|13345|13341|13346.5|13342.5|13348.1|13344.1|13345|13341|4903
1629987900000|2021-08-26 14:25:00|13345|13341|13351.2|13347.2|13355.9|13351.9|13345|13341|17666
1629988200000|2021-08-26 14:30:00|13349.7|13345.7|13351.2|13347.2|13354.3|13350.3|13349.7|13345.7|11288
1629988500000|2021-08-26 14:35:00|13352.8|13348.8|13351.2|13347.2|13352.8|13348.8|13349.7|13345.7|5570
1629988800000|2021-08-26 14:40:00|13349.7|13345.7|13354.3|13350.3|13354.3|13350.3|13349.7|13345.7|6416
1629989100000|2021-08-26 14:45:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|6897
1629989400000|2021-08-26 14:50:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|6182
1629989700000|2021-08-26 14:55:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|4747
1629990000000|2021-08-26 15:00:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|11676
1629990300000|2021-08-26 15:05:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13359|13355|14909
1629990600000|2021-08-26 15:10:00|13362.2|13358.2|13355.9|13351.9|13363.7|13359.7|13355.9|13351.9|8052
1629990900000|2021-08-26 15:15:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|17757
1629991200000|2021-08-26 15:20:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|5128
1629991500000|2021-08-26 15:25:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|4643
1629991800000|2021-08-26 15:30:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|11222
1629992100000|2021-08-26 15:35:00|13359|13355|13355.9|13351.9|13359|13355|13354.3|13350.3|4225
1629992400000|2021-08-26 15:40:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|5554
1629992700000|2021-08-26 15:45:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3485
1629993000000|2021-08-26 15:50:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3618
1629993300000|2021-08-26 15:55:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|5010
1629993600000|2021-08-26 16:00:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|12498
1629993900000|2021-08-26 16:05:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|2750
1629994200000|2021-08-26 16:10:00|13352|13348|13349.7|13345.7|13352|13348|13349.7|13345.7|3092
1629994500000|2021-08-26 16:15:00|13351.2|13347.2|13348.1|13344.1|13351.2|13347.2|13346.5|13342.5|4409
1629994800000|2021-08-26 16:20:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|9255
1629995100000|2021-08-26 16:25:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|3388
1629995400000|2021-08-26 16:30:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|4823
1629995700000|2021-08-26 16:35:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|2751
1629996000000|2021-08-26 16:40:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|9099
1629996300000|2021-08-26 16:45:00|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|13349.7|13345.7|14767
1629996600000|2021-08-26 16:50:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|3021
1629996900000|2021-08-26 16:55:00|||||||||7767
1629997200000|2021-08-26 17:00:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13343.4|13339.4|9058
1629997500000|2021-08-26 17:05:00|13351.2|13347.2|13355.9|13351.9|13357.5|13353.5|13351.2|13347.2|6471
1629997800000|2021-08-26 17:10:00|13357.5|13353.5|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|4876
1629998100000|2021-08-26 17:15:00|||||||||2768
1629998400000|2021-08-26 17:20:00|13355.9|13351.9|13359|13355|13359|13355|13355.9|13351.9|21570
1629998700000|2021-08-26 17:25:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13359|13355|8813
1629999000000|2021-08-26 17:30:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|3520
1629999300000|2021-08-26 17:35:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|5183
1629999600000|2021-08-26 17:40:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|3624
1629999900000|2021-08-26 17:45:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|4832
1630000200000|2021-08-26 17:50:00|||||||||5814
1630000500000|2021-08-26 17:55:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|11043
1630000800000|2021-08-26 18:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|11246
1630001100000|2021-08-26 18:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|9309
1630001400000|2021-08-26 18:10:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|3649
1630001700000|2021-08-26 18:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|3148
1630002000000|2021-08-26 18:20:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|2939
1630002300000|2021-08-26 18:25:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|3337
1630002600000|2021-08-26 18:30:00|||||||||6725
1630002900000|2021-08-26 18:35:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2250
1630003200000|2021-08-26 18:40:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|5607
1630003500000|2021-08-26 18:45:00|||||||||10549
1630003800000|2021-08-26 18:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|10996
1630004100000|2021-08-26 18:55:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|15654
1630004400000|2021-08-26 19:00:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|41431
1630004700000|2021-08-26 19:05:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|8749
1630005000000|2021-08-26 19:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|10427
1630005300000|2021-08-26 19:15:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|971
1630005600000|2021-08-26 19:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|15122
1630005900000|2021-08-26 19:25:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|13143
1630006200000|2021-08-26 19:30:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|4762
1630006500000|2021-08-26 19:35:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2153
1630006800000|2021-08-26 19:40:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|11828
1630007100000|2021-08-26 19:45:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|137176
1630007400000|2021-08-26 19:50:00|||||||||4171
1630007700000|2021-08-26 19:55:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|4118
1630008000000|2021-08-26 20:00:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13357.5|13353.5|27072
1630008300000|2021-08-26 20:05:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|1038
1630008600000|2021-08-26 20:10:00|||||||||2185
1630008900000|2021-08-26 20:15:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|10125
1630009200000|2021-08-26 20:20:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2197
1630009500000|2021-08-26 20:25:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|10081
1630009800000|2021-08-26 20:30:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|1455
1630010100000|2021-08-26 20:35:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|8381
1630010400000|2021-08-26 20:40:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|364
1630010700000|2021-08-26 20:45:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|466
1630011000000|2021-08-26 20:50:00|13352.8|13348.8|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|989
1630011300000|2021-08-26 20:55:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13352.8|13348.8|5868
1630015200000|2021-08-26 22:00:00|||||||||194
1630015500000|2021-08-26 22:05:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|436
1630015800000|2021-08-26 22:10:00|||||||||10
1630016100000|2021-08-26 22:15:00|||||||||625
1630016400000|2021-08-26 22:20:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|131
1630016700000|2021-08-26 22:25:00|||||||||256
1630017000000|2021-08-26 22:30:00|||||||||163
1630017300000|2021-08-26 22:35:00|||||||||176
1630017600000|2021-08-26 22:40:00|13359|13355|13359|13355|13359|13355|13359|13355|2256
1630017900000|2021-08-26 22:45:00|||||||||30
1630018200000|2021-08-26 22:50:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1027
1630018500000|2021-08-26 22:55:00|||||||||47
1630018800000|2021-08-26 23:00:00|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|13355.9|13351.9|24
1630019100000|2021-08-26 23:05:00|||||||||71
1630019400000|2021-08-26 23:10:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|415
1630019700000|2021-08-26 23:15:00|||||||||27
1630020000000|2021-08-26 23:20:00|||||||||11
1630020300000|2021-08-26 23:25:00|||||||||50
1630020600000|2021-08-26 23:30:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|213
1630020900000|2021-08-26 23:35:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|461
1630021200000|2021-08-26 23:40:00|||||||||447
1630021500000|2021-08-26 23:45:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|134
1630021800000|2021-08-26 23:50:00|||||||||38
1630022100000|2021-08-26 23:55:00|||||||||79
1630022400000|2021-08-27 00:00:00|13359|13355|13359|13355|13362.2|13358.2|13359|13355|3594
1630022700000|2021-08-27 00:05:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|708
1630023000000|2021-08-27 00:10:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|295
1630023300000|2021-08-27 00:15:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|1556
1630023600000|2021-08-27 00:20:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|621
1630023900000|2021-08-27 00:25:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1241
1630024200000|2021-08-27 00:30:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|601
1630024500000|2021-08-27 00:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|309
1630024800000|2021-08-27 00:40:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|828
1630025100000|2021-08-27 00:45:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|790
1630025400000|2021-08-27 00:50:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2162
1630025700000|2021-08-27 00:55:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|181
1630026000000|2021-08-27 01:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1111
1630026300000|2021-08-27 01:05:00|||||||||386
1630026600000|2021-08-27 01:10:00|||||||||57
1630026900000|2021-08-27 01:15:00|13359|13355|13359|13355|13359|13355|13359|13355|105
1630027200000|2021-08-27 01:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|699
1630027500000|2021-08-27 01:25:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|498
1630027800000|2021-08-27 01:30:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|779
1630028100000|2021-08-27 01:35:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|215
1630028400000|2021-08-27 01:40:00|||||||||68
1630028700000|2021-08-27 01:45:00|||||||||71
1630029000000|2021-08-27 01:50:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|276
1630029300000|2021-08-27 01:55:00|||||||||68
1630029600000|2021-08-27 02:00:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|483
1630029900000|2021-08-27 02:05:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|459
1630030200000|2021-08-27 02:10:00|||||||||151
1630030500000|2021-08-27 02:15:00|13359|13355|13359|13355|13359|13355|13359|13355|638
1630030800000|2021-08-27 02:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|236
1630031100000|2021-08-27 02:25:00|13359|13355|13359|13355|13359|13355|13359|13355|5026
1630031400000|2021-08-27 02:30:00|||||||||215
1630031700000|2021-08-27 02:35:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|547
1630032000000|2021-08-27 02:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|167
1630032300000|2021-08-27 02:45:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|530
1630032600000|2021-08-27 02:50:00|||||||||441
1630032900000|2021-08-27 02:55:00|||||||||499
1630033200000|2021-08-27 03:00:00|||||||||610
1630033500000|2021-08-27 03:05:00|||||||||236
1630033800000|2021-08-27 03:10:00|||||||||5370
1630034100000|2021-08-27 03:15:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|1797
1630034400000|2021-08-27 03:20:00|||||||||210
1630034700000|2021-08-27 03:25:00|||||||||42
1630035000000|2021-08-27 03:30:00|||||||||41
1630035300000|2021-08-27 03:35:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1182
1630035600000|2021-08-27 03:40:00|||||||||112
1630035900000|2021-08-27 03:45:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|155
1630036200000|2021-08-27 03:50:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|36765
1630036500000|2021-08-27 03:55:00|||||||||1840
1630036800000|2021-08-27 04:00:00|13359|13355|13359|13355|13359|13355|13359|13355|3007
1630037100000|2021-08-27 04:05:00|||||||||7873
1630037400000|2021-08-27 04:10:00|||||||||643
1630037700000|2021-08-27 04:15:00|||||||||3
1630038000000|2021-08-27 04:20:00|||||||||483
1630038300000|2021-08-27 04:25:00|||||||||193
1630038600000|2021-08-27 04:30:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|325
1630038900000|2021-08-27 04:35:00|||||||||4
1630039200000|2021-08-27 04:40:00|||||||||49
1630039500000|2021-08-27 04:45:00|||||||||4
1630040100000|2021-08-27 04:55:00|||||||||67
1630040400000|2021-08-27 05:00:00|||||||||166
1630040700000|2021-08-27 05:05:00|13359|13355|13359|13355|13359|13355|13359|13355|241
1630041000000|2021-08-27 05:10:00|||||||||141
1630041300000|2021-08-27 05:15:00|||||||||2
1630041600000|2021-08-27 05:20:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|634
1630041900000|2021-08-27 05:25:00|||||||||25
1630042200000|2021-08-27 05:30:00|||||||||9
1630042500000|2021-08-27 05:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|36
1630042800000|2021-08-27 05:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|205
1630043100000|2021-08-27 05:45:00|||||||||135
1630043400000|2021-08-27 05:50:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|357
1630043700000|2021-08-27 05:55:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|115
1630044000000|2021-08-27 06:00:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|915
1630044300000|2021-08-27 06:05:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|17306
1630044600000|2021-08-27 06:10:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|858
1630044900000|2021-08-27 06:15:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|2107
1630045200000|2021-08-27 06:20:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|1633
1630045500000|2021-08-27 06:25:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|809
1630045800000|2021-08-27 06:30:00|||||||||835
1630046100000|2021-08-27 06:35:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|1410
1630046400000|2021-08-27 06:40:00|||||||||797
1630046700000|2021-08-27 06:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|8266
1630047000000|2021-08-27 06:50:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1560
1630047300000|2021-08-27 06:55:00|||||||||1138
1630047600000|2021-08-27 07:00:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|4055
1630047900000|2021-08-27 07:05:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|4409
1630048200000|2021-08-27 07:10:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13360.6|13356.6|2149
1630048500000|2021-08-27 07:15:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|2621
1630048800000|2021-08-27 07:20:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|3622
1630049100000|2021-08-27 07:25:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|1187
1630049400000|2021-08-27 07:30:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|1605
1630049700000|2021-08-27 07:35:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|1313
1630050000000|2021-08-27 07:40:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|977
1630050300000|2021-08-27 07:45:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1419
1630050600000|2021-08-27 07:50:00|13359|13355|13359|13355|13359|13355|13359|13355|667
1630050900000|2021-08-27 07:55:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1676
1630051200000|2021-08-27 08:00:00|13360.6|13356.6|13357.5|13353.5|13360.6|13356.6|13357.5|13353.5|3056
1630051500000|2021-08-27 08:05:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2321
1630051800000|2021-08-27 08:10:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2123
1630052100000|2021-08-27 08:15:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|1929
1630052400000|2021-08-27 08:20:00|13359|13355|13355.9|13351.9|13359|13355|13354.3|13350.3|3910
1630052700000|2021-08-27 08:25:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|1795
1630053000000|2021-08-27 08:30:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|1264
1630053300000|2021-08-27 08:35:00|||||||||1665
1630053600000|2021-08-27 08:40:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1239
1630053900000|2021-08-27 08:45:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1932
1630054200000|2021-08-27 08:50:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2772
1630054500000|2021-08-27 08:55:00|||||||||1369
1630054800000|2021-08-27 09:00:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1891
1630055100000|2021-08-27 09:05:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1848
1630055400000|2021-08-27 09:10:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1306
1630055700000|2021-08-27 09:15:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|8406
1630056000000|2021-08-27 09:20:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|4694
1630056300000|2021-08-27 09:25:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1071
1630056600000|2021-08-27 09:30:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|545
1630056900000|2021-08-27 09:35:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|855
1630057200000|2021-08-27 09:40:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|692
1630057500000|2021-08-27 09:45:00|13363.7|13359.7|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|1502
1630057800000|2021-08-27 09:50:00|13363.7|13359.7|13363.7|13359.7|13363.7|13359.7|13362.2|13358.2|1249
1630058100000|2021-08-27 09:55:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13363.7|13359.7|623
1630058400000|2021-08-27 10:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1662
1630058700000|2021-08-27 10:05:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|6281
1630059000000|2021-08-27 10:10:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|1002
1630059300000|2021-08-27 10:15:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|5269
1630059600000|2021-08-27 10:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2650
1630059900000|2021-08-27 10:25:00|||||||||3683
1630060200000|2021-08-27 10:30:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|929
1630060500000|2021-08-27 10:35:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|8976
1630060800000|2021-08-27 10:40:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|510
1630061100000|2021-08-27 10:45:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|1074
1630061400000|2021-08-27 10:50:00|||||||||774
1630061700000|2021-08-27 10:55:00|13360.6|13356.6|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|1025
1630062000000|2021-08-27 11:00:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|3077
1630062300000|2021-08-27 11:05:00|13359|13355|13359|13355|13360.6|13356.6|13357.5|13353.5|4464
1630062600000|2021-08-27 11:10:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|1616
1630062900000|2021-08-27 11:15:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2561
1630063200000|2021-08-27 11:20:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|5620
1630063500000|2021-08-27 11:25:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13355.9|13351.9|1255
1630063800000|2021-08-27 11:30:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|1969
1630064100000|2021-08-27 11:35:00|13357.5|13353.5|13359|13355|13359|13355|13357.5|13353.5|10647
1630064400000|2021-08-27 11:40:00|13358.3|13354.3|13359|13355|13359|13355|13357.5|13353.5|1955
1630064700000|2021-08-27 11:45:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13359|13355|1637
1630065000000|2021-08-27 11:50:00|||||||||4632
1630065300000|2021-08-27 11:55:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|2695
1630065600000|2021-08-27 12:00:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|4179
1630065900000|2021-08-27 12:05:00|||||||||1344
1630066200000|2021-08-27 12:10:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|10856
1630066500000|2021-08-27 12:15:00|13359|13355|13360.6|13356.6|13362.2|13358.2|13359|13355|9608
1630066800000|2021-08-27 12:20:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|7551
1630067100000|2021-08-27 12:25:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13359|13355|3604
1630067400000|2021-08-27 12:30:00|13360.6|13356.6|13366.8|13362.8|13368.4|13364.4|13360.6|13356.6|6536
1630067700000|2021-08-27 12:35:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|5190
1630068000000|2021-08-27 12:40:00|13365.3|13361.3|13368.4|13364.4|13370|13366|13365.3|13361.3|5716
1630068300000|2021-08-27 12:45:00|13370|13366|13368.4|13364.4|13370|13366|13368.4|13364.4|2216
1630068600000|2021-08-27 12:50:00|13370|13366|13374.7|13370.7|13376.2|13372.2|13370|13366|16764
1630068900000|2021-08-27 12:55:00|13373.1|13369.1|13370|13366|13374.7|13370.7|13370|13366|5753
1630069200000|2021-08-27 13:00:00|13371.5|13367.5|13370|13366|13371.5|13367.5|13368.4|13364.4|6711
1630069500000|2021-08-27 13:05:00|13368.4|13364.4|13366.8|13362.8|13370|13366|13365.3|13361.3|10316
1630069800000|2021-08-27 13:10:00|13365.3|13361.3|13360.6|13356.6|13366.8|13362.8|13359|13355|17184
1630070100000|2021-08-27 13:15:00|13359|13355|13355.9|13351.9|13360.6|13356.6|13355.9|13351.9|6608
1630070400000|2021-08-27 13:20:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13354.3|13350.3|6847
1630070700000|2021-08-27 13:25:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13355.9|13351.9|12364
1630071000000|2021-08-27 13:30:00|13355.9|13351.9|13354.3|13350.3|13357.5|13353.5|13354.3|13350.3|4766
1630071300000|2021-08-27 13:35:00|13355.9|13351.9|13348.1|13344.1|13355.9|13351.9|13346.5|13342.5|19682
1630071600000|2021-08-27 13:40:00|13346.5|13342.5|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|38868
1630071900000|2021-08-27 13:45:00|13345|13341|13352.8|13348.8|13352.8|13348.8|13345|13341|14527
1630072200000|2021-08-27 13:50:00|13352|13348|13362.2|13358.2|13363.7|13359.7|13352|13348|17846
1630072500000|2021-08-27 13:55:00|13361.4|13357.4|13359|13355|13362.2|13358.2|13357.5|13353.5|21536
1630072800000|2021-08-27 14:00:00|13358.3|13354.3|13371.5|13367.5|13377.8|13373.8|13346.5|13342.5|57245
1630073100000|2021-08-27 14:05:00|13370|13366|13373.1|13369.1|13374.7|13370.7|13365.3|13361.3|13280
1630073400000|2021-08-27 14:10:00|13374.7|13370.7|13379.3|13375.3|13380.9|13376.9|13373.1|13369.1|6357
1630073700000|2021-08-27 14:15:00|13380.9|13376.9|13384|13380|13385.6|13381.6|13380.9|13376.9|22231
1630074000000|2021-08-27 14:20:00|13382.5|13378.5|13371.5|13367.5|13384|13380|13371.5|13367.5|9586
1630074300000|2021-08-27 14:25:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13371.5|13367.5|3602
1630074600000|2021-08-27 14:30:00|13373.1|13369.1|13374.7|13370.7|13374.7|13370.7|13370|13366|5368
1630074900000|2021-08-27 14:35:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13371.5|13367.5|8433
1630075200000|2021-08-27 14:40:00|13371.5|13367.5|13377.8|13373.8|13379.3|13375.3|13370|13366|7531
1630075500000|2021-08-27 14:45:00|13379.3|13375.3|13384|13380|13385.6|13381.6|13379.3|13375.3|16070
1630075800000|2021-08-27 14:50:00|13385.6|13381.6|13385.6|13381.6|13385.6|13381.6|13382.5|13378.5|9396
1630076100000|2021-08-27 14:55:00|13384|13380|13385.6|13381.6|13387.2|13383.2|13382.5|13378.5|14615
1630076400000|2021-08-27 15:00:00|13384|13380|13384|13380|13385.6|13381.6|13380.9|13376.9|27641
1630076700000|2021-08-27 15:05:00|13382.5|13378.5|13379.3|13375.3|13382.5|13378.5|13379.3|13375.3|8417
1630077000000|2021-08-27 15:10:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13380.9|13376.9|17283
1630077300000|2021-08-27 15:15:00|13382.5|13378.5|13385.6|13381.6|13385.6|13381.6|13380.9|13376.9|4384
1630077600000|2021-08-27 15:20:00|13384|13380|13384|13380|13385.6|13381.6|13384|13380|4832
1630077900000|2021-08-27 15:25:00|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|13382.5|13378.5|2620
1630078200000|2021-08-27 15:30:00|13384|13380|13384|13380|13384|13380|13382.5|13378.5|15219
1630078500000|2021-08-27 15:35:00|13382.5|13378.5|13384|13380|13384|13380|13380.9|13376.9|23092
1630078800000|2021-08-27 15:40:00|13385.6|13381.6|13388.7|13384.7|13390.3|13386.3|13385.6|13381.6|4212
1630079100000|2021-08-27 15:45:00|13390.3|13386.3|13391.8|13387.8|13393.4|13389.4|13388.7|13384.7|10047
1630079400000|2021-08-27 15:50:00|13390.3|13386.3|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|2028
1630079700000|2021-08-27 15:55:00|13393.4|13389.4|13393.4|13389.4|13395|13391|13391.8|13387.8|3919
1630080000000|2021-08-27 16:00:00|13391.8|13387.8|13393.4|13389.4|13395|13391|13391.8|13387.8|19728
1630080300000|2021-08-27 16:05:00|||||||||1850
1630080600000|2021-08-27 16:10:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13390.3|13386.3|10393
1630080900000|2021-08-27 16:15:00|13390.3|13386.3|13390.3|13386.3|13391.1|13387.1|13390.3|13386.3|4100
1630081200000|2021-08-27 16:20:00|13388.7|13384.7|13391.8|13387.8|13391.8|13387.8|13388.7|13384.7|1738
1630081500000|2021-08-27 16:25:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|2899
1630081800000|2021-08-27 16:30:00|13390.3|13386.3|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|4137
1630082100000|2021-08-27 16:35:00|||||||||1355
1630082400000|2021-08-27 16:40:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|2998
1630082700000|2021-08-27 16:45:00|||||||||2947
1630083000000|2021-08-27 16:50:00|13388.7|13384.7|13390.3|13386.3|13390.3|13386.3|13388.7|13384.7|2618
1630083300000|2021-08-27 16:55:00|13391.8|13387.8|13393.4|13389.4|13395|13391|13390.3|13386.3|3468
1630083600000|2021-08-27 17:00:00|13391.8|13387.8|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|3296
1630083900000|2021-08-27 17:05:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|3580
1630084200000|2021-08-27 17:10:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|2102
1630084500000|2021-08-27 17:15:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|1705
1630084800000|2021-08-27 17:20:00|||||||||3365
1630085100000|2021-08-27 17:25:00|13395|13391|13393.4|13389.4|13395|13391|13393.4|13389.4|2748
1630085400000|2021-08-27 17:30:00|||||||||1126
1630085700000|2021-08-27 17:35:00|||||||||3668
1630086000000|2021-08-27 17:40:00|||||||||3511
1630086300000|2021-08-27 17:45:00|13391.8|13387.8|13391.8|13387.8|13393.4|13389.4|13391.8|13387.8|4302
1630086600000|2021-08-27 17:50:00|13393.4|13389.4|13390.3|13386.3|13393.4|13389.4|13390.3|13386.3|4550
1630086900000|2021-08-27 17:55:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|32040
1630087200000|2021-08-27 18:00:00|13387.2|13383.2|13385.6|13381.6|13388.7|13384.7|13385.6|13381.6|4199
1630087500000|2021-08-27 18:05:00|13384|13380|13385.6|13381.6|13385.6|13381.6|13384|13380|3132
1630087800000|2021-08-27 18:10:00|||||||||3312
1630088100000|2021-08-27 18:15:00|||||||||3207
1630088400000|2021-08-27 18:20:00|13387.2|13383.2|13387.2|13383.2|13387.2|13383.2|13385.6|13381.6|13360
1630088700000|2021-08-27 18:25:00|||||||||6167
1630089000000|2021-08-27 18:30:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13388.7|13384.7|3323
1630089300000|2021-08-27 18:35:00|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|13390.3|13386.3|2178
1630089600000|2021-08-27 18:40:00|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|13391.8|13387.8|1666
1630089900000|2021-08-27 18:45:00|13390.3|13386.3|13391.8|13387.8|13391.8|13387.8|13390.3|13386.3|2060
1630090200000|2021-08-27 18:50:00|||||||||9371
1630090500000|2021-08-27 18:55:00|13390.3|13386.3|13390.3|13386.3|13391.8|13387.8|13388.7|13384.7|41968
1637563800000|2021-11-22 06:50:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|17
1637564100000|2021-11-22 06:55:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|7
1637564400000|2021-11-22 07:00:00|12987.9|12983.9|12987.9|12983.9|12988.7|12984.7|12984|12980|527
1637564700000|2021-11-22 07:05:00|12988.7|12984.7|12987.2|12983.2|12988.7|12984.7|12984|12980|111
1637565000000|2021-11-22 07:10:00|12986.4|12982.4|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|303
1637565300000|2021-11-22 07:15:00|12986.4|12982.4|12982.5|12978.5|12987.2|12983.2|12982.5|12978.5|53
1637565600000|2021-11-22 07:20:00|12981.7|12977.7|12983.3|12979.3|12985.6|12981.6|12980.9|12976.9|613
1637565900000|2021-11-22 07:25:00|12984|12980|12982.5|12978.5|12984|12980|12980.9|12976.9|2045
1637566200000|2021-11-22 07:30:00|12981.7|12977.7|12979.3|12975.3|12982.5|12978.5|12979.3|12975.3|3554
1637566500000|2021-11-22 07:35:00|12980.1|12976.1|12979.3|12975.3|12980.9|12976.9|12977.8|12973.8|409
1637566800000|2021-11-22 07:40:00|12980.1|12976.1|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|764
1637567100000|2021-11-22 07:45:00|12978.6|12974.6|12976.2|12972.2|12979.3|12975.3|12975.4|12971.4|441
1637567400000|2021-11-22 07:50:00|12975.4|12971.4|12979.3|12975.3|12980.9|12976.9|12975.4|12971.4|849
1637567700000|2021-11-22 07:55:00|12980.9|12976.9|12984|12980|12985.6|12981.6|12980.9|12976.9|388
1637568000000|2021-11-22 08:00:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12980.9|12976.9|23416
1637568300000|2021-11-22 08:05:00|12984.8|12980.8|12987.2|12983.2|12990.3|12986.3|12984|12980|6526
1637568600000|2021-11-22 08:10:00|12987.9|12983.9|12989.5|12985.5|12990.3|12986.3|12985.6|12981.6|1339
1637568900000|2021-11-22 08:15:00|12988.7|12984.7|12987.2|12983.2|12990.3|12986.3|12985.6|12981.6|290
1637569200000|2021-11-22 08:20:00|12987.9|12983.9|12984.8|12980.8|12988.7|12984.7|12982.5|12978.5|351
1637569500000|2021-11-22 08:25:00|12985.6|12981.6|12987.9|12983.9|12988.7|12984.7|12984|12980|245
1637569800000|2021-11-22 08:30:00|12987.2|12983.2|12990.3|12986.3|12993.4|12989.4|12987.2|12983.2|541
1637570100000|2021-11-22 08:35:00|12991.1|12987.1|12987.2|12983.2|12991.1|12987.1|12985.6|12981.6|446
1637570400000|2021-11-22 08:40:00|12986.4|12982.4|12985.6|12981.6|12987.2|12983.2|12984|12980|2092
1637570700000|2021-11-22 08:45:00|12984.8|12980.8|12984|12980|12985.6|12981.6|12984|12980|261
1637571000000|2021-11-22 08:50:00|12983.3|12979.3|12990.3|12986.3|12990.3|12986.3|12982.5|12978.5|310
1637571300000|2021-11-22 08:55:00|12991.1|12987.1|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|795
1637571600000|2021-11-22 09:00:00|12989.5|12985.5|12993.4|12989.4|12993.4|12989.4|12988.7|12984.7|928
1637571900000|2021-11-22 09:05:00|12992.6|12988.6|12993.4|12989.4|12995|12991|12991.8|12987.8|464
1637572200000|2021-11-22 09:10:00|12994.2|12990.2|12991.8|12987.8|12995|12991|12990.3|12986.3|481
1637572500000|2021-11-22 09:15:00|12990.3|12986.3|12990.3|12986.3|12991.8|12987.8|12990.3|12986.3|587
1637572800000|2021-11-22 09:20:00|12991.1|12987.1|12990.3|12986.3|12991.1|12987.1|12988.7|12984.7|324
1637573100000|2021-11-22 09:25:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|2824
1637573400000|2021-11-22 09:30:00|12987.9|12983.9|12985.6|12981.6|12988.7|12984.7|12985.6|12981.6|329
1637573700000|2021-11-22 09:35:00|12984|12980|12984|12980|12985.6|12981.6|12984|12980|608
1637574000000|2021-11-22 09:40:00|12985.6|12981.6|12982.5|12978.5|12985.6|12981.6|12980.9|12976.9|712
1637574300000|2021-11-22 09:45:00|12984|12980|12984|12980|12984|12980|12982.5|12978.5|1648
1637574600000|2021-11-22 09:50:00|12985.6|12981.6|12984|12980|12985.6|12981.6|12984|12980|753
1637574900000|2021-11-22 09:55:00|12983.3|12979.3|12979.3|12975.3|12983.3|12979.3|12979.3|12975.3|829
1637575200000|2021-11-22 10:00:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12977.8|12973.8|1045
1637575500000|2021-11-22 10:05:00|12980.1|12976.1|12976.2|12972.2|12980.9|12976.9|12976.2|12972.2|2445
1637575800000|2021-11-22 10:10:00|12977|12973|12974.7|12970.7|12977.8|12973.8|12973.1|12969.1|5130
1637576100000|2021-11-22 10:15:00|12975.4|12971.4|12974.7|12970.7|12976.2|12972.2|12973.1|12969.1|641
1637576400000|2021-11-22 10:20:00|12973.9|12969.9|12973.1|12969.1|12974.7|12970.7|12972.3|12968.3|363
1637576700000|2021-11-22 10:25:00|12974.7|12970.7|12973.1|12969.1|12977|12973|12973.1|12969.1|364
1637577000000|2021-11-22 10:30:00|12973.9|12969.9|12972.3|12968.3|12974.7|12970.7|12972.3|12968.3|455
1637577300000|2021-11-22 10:35:00|12973.1|12969.1|12968.4|12964.4|12973.1|12969.1|12968.4|12964.4|615
1637577600000|2021-11-22 10:40:00|12969.2|12965.2|12970|12966|12970|12966|12965.3|12961.3|597
1637577900000|2021-11-22 10:45:00|12971.5|12967.5|12970|12966|12971.5|12967.5|12968.4|12964.4|283
1637578200000|2021-11-22 10:50:00|12969.2|12965.2|12970|12966|12971.5|12967.5|12968.4|12964.4|22
1637578500000|2021-11-22 10:55:00|12969.2|12965.2|12971.5|12967.5|12971.5|12967.5|12969.2|12965.2|288
1637578800000|2021-11-22 11:00:00|12970.8|12966.8|12971.5|12967.5|12971.5|12967.5|12968.4|12964.4|202
1637579100000|2021-11-22 11:05:00|12970.8|12966.8|12971.5|12967.5|12971.5|12967.5|12970|12966|153
1637579400000|2021-11-22 11:10:00|12970.8|12966.8|12970|12966|12970.8|12966.8|12968.4|12964.4|2309
1637579700000|2021-11-22 11:15:00|12969.2|12965.2|12968.4|12964.4|12971.5|12967.5|12968.4|12964.4|141
1637580000000|2021-11-22 11:20:00|12966.8|12962.8|12968.4|12964.4|12968.4|12964.4|12966.8|12962.8|1463
1637580300000|2021-11-22 11:25:00|12967.6|12963.6|12969.2|12965.2|12969.2|12965.2|12967.6|12963.6|733
1637580600000|2021-11-22 11:30:00|12968.4|12964.4|12970|12966|12970|12966|12968.4|12964.4|372
1637580900000|2021-11-22 11:35:00|12969.2|12965.2|12968.4|12964.4|12970|12966|12968.4|12964.4|858
1637581200000|2021-11-22 11:40:00|12967.6|12963.6|12968.4|12964.4|12968.4|12964.4|12966.1|12962.1|654
1637581500000|2021-11-22 11:45:00|12967.6|12963.6|12966.8|12962.8|12967.6|12963.6|12965.3|12961.3|453
1637581800000|2021-11-22 11:50:00|12966.1|12962.1|12974.7|12970.7|12977|12973|12966.1|12962.1|713
1637582100000|2021-11-22 11:55:00|12975.4|12971.4|12977.8|12973.8|12979.3|12975.3|12974.7|12970.7|368
1637582400000|2021-11-22 12:00:00|12976.2|12972.2|12970|12966|12977|12973|12970|12966|741
1637582700000|2021-11-22 12:05:00|12970.8|12966.8|12970|12966|12971.5|12967.5|12968.4|12964.4|1471
1637583000000|2021-11-22 12:10:00|12968.4|12964.4|12970|12966|12970|12966|12968.4|12964.4|1778
1637583300000|2021-11-22 12:15:00|12970.8|12966.8|12973.1|12969.1|12973.9|12969.9|12970|12966|619
1637583600000|2021-11-22 12:20:00|12973.9|12969.9|12974.7|12970.7|12976.2|12972.2|12973.1|12969.1|1448
1637583900000|2021-11-22 12:25:00|12973.9|12969.9|12973.1|12969.1|12974.7|12970.7|12973.1|12969.1|1106
1637584200000|2021-11-22 12:30:00|12973.9|12969.9|12976.2|12972.2|12976.2|12972.2|12972.3|12968.3|595
1637584500000|2021-11-22 12:35:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12977|12973|631
1637584800000|2021-11-22 12:40:00|12977|12973|12976.2|12972.2|12977.8|12973.8|12976.2|12972.2|618
1637585100000|2021-11-22 12:45:00|12974.7|12970.7|12973.1|12969.1|12976.2|12972.2|12973.1|12969.1|814
1637585400000|2021-11-22 12:50:00|12971.5|12967.5|12970|12966|12973.1|12969.1|12970|12966|764
1637585700000|2021-11-22 12:55:00|12971.5|12967.5|12968.4|12964.4|12971.5|12967.5|12968.4|12964.4|878
1637586000000|2021-11-22 13:00:00|12970|12966|12970|12966|12971.5|12967.5|12970|12966|1710
1637586300000|2021-11-22 13:05:00|12970.8|12966.8|12976.2|12972.2|12977.8|12973.8|12970.8|12966.8|1618
1637586600000|2021-11-22 13:10:00|12977|12973|12977.8|12973.8|12980.9|12976.9|12976.2|12972.2|3801
1637586900000|2021-11-22 13:15:00|12976.2|12972.2|12977.8|12973.8|12977.8|12973.8|12976.2|12972.2|2705
1637587200000|2021-11-22 13:20:00|12976.2|12972.2|12977.8|12973.8|12980.9|12976.9|12974.7|12970.7|9554
1637587500000|2021-11-22 13:25:00|12979.3|12975.3|12979.3|12975.3|12979.3|12975.3|12976.2|12972.2|69656
1637587800000|2021-11-22 13:30:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12976.2|12972.2|13357
1637588100000|2021-11-22 13:35:00|12976.2|12972.2|12979.3|12975.3|12980.9|12976.9|12976.2|12972.2|1403
1637588400000|2021-11-22 13:40:00|12980.9|12976.9|12979.3|12975.3|12980.9|12976.9|12979.3|12975.3|1114
1637588700000|2021-11-22 13:45:00|12977.8|12973.8|12973.1|12969.1|12979.3|12975.3|12973.1|12969.1|2486
1637589000000|2021-11-22 13:50:00|12972.3|12968.3|12973.1|12969.1|12974.7|12970.7|12971.5|12967.5|7800
1637589300000|2021-11-22 13:55:00|12974.7|12970.7|12971.5|12967.5|12974.7|12970.7|12970|12966|13174
1637589600000|2021-11-22 14:00:00|12970|12966|12957.5|12953.5|12970|12966|12955.9|12951.9|12019
1637589900000|2021-11-22 14:05:00|12958.3|12954.3|12960.6|12956.6|12963.7|12959.7|12957.5|12953.5|5948
1637590200000|2021-11-22 14:10:00|12962.2|12958.2|12957.5|12953.5|12962.2|12958.2|12957.5|12953.5|2071
1637590500000|2021-11-22 14:15:00|12958.3|12954.3|12948.1|12944.1|12959|12955|12945|12941|7501
1637590800000|2021-11-22 14:20:00|12949.7|12945.7|12951.2|12947.2|12952.8|12948.8|12945|12941|10236
1637591100000|2021-11-22 14:25:00|12949.7|12945.7|12949.7|12945.7|12951.2|12947.2|12946.5|12942.5|11852
1637591400000|2021-11-22 14:30:00|12950.4|12946.4|12948.1|12944.1|12951.2|12947.2|12948.1|12944.1|2342
1637591700000|2021-11-22 14:35:00|12946.5|12942.5|12954.3|12950.3|12954.3|12950.3|12946.5|12942.5|3362
1637592000000|2021-11-22 14:40:00|12952.8|12948.8|12955.9|12951.9|12955.9|12951.9|12951.2|12947.2|5447
1637592300000|2021-11-22 14:45:00|12954.3|12950.3|12959|12955|12960.6|12956.6|12954.3|12950.3|6277
1637592600000|2021-11-22 14:50:00|12957.5|12953.5|12959|12955|12962.2|12958.2|12957.5|12953.5|3646
1637592900000|2021-11-22 14:55:00|12960.6|12956.6|12959|12955|12960.6|12956.6|12957.5|12953.5|833
1637593200000|2021-11-22 15:00:00|12958.3|12954.3|12960.6|12956.6|12960.6|12956.6|12954.3|12950.3|9704
1637593500000|2021-11-22 15:05:00|12959|12955|12955.9|12951.9|12959|12955|12954.3|12950.3|2850
1637593800000|2021-11-22 15:10:00|12954.3|12950.3|12955.9|12951.9|12957.5|12953.5|12951.2|12947.2|5489
1637594100000|2021-11-22 15:15:00|12954.3|12950.3|12954.3|12950.3|12955.9|12951.9|12952.8|12948.8|2529
1637594400000|2021-11-22 15:20:00|12953.6|12949.6|12951.2|12947.2|12953.6|12949.6|12949.7|12945.7|1808
1637594700000|2021-11-22 15:25:00|12952.8|12948.8|12952.8|12948.8|12954.3|12950.3|12951.2|12947.2|12901
1637595000000|2021-11-22 15:30:00|12952|12948|12952.8|12948.8|12952.8|12948.8|12951.2|12947.2|2707
1637595300000|2021-11-22 15:35:00|12952|12948|12954.3|12950.3|12955.1|12951.1|12951.2|12947.2|5236
1637595600000|2021-11-22 15:40:00|12955.1|12951.1|12952.8|12948.8|12955.1|12951.1|12952.8|12948.8|4263
1637595900000|2021-11-22 15:45:00|12954.3|12950.3|12955.9|12951.9|12957.5|12953.5|12952.8|12948.8|779
1637596200000|2021-11-22 15:50:00|12954.3|12950.3|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|2601
1637596500000|2021-11-22 15:55:00|12951.2|12947.2|12954.3|12950.3|12955.9|12951.9|12949.7|12945.7|9875
1637596800000|2021-11-22 16:00:00|12955.9|12951.9|12952.8|12948.8|12955.9|12951.9|12951.2|12947.2|3200
1637597100000|2021-11-22 16:05:00|12951.2|12947.2|12951.2|12947.2|12952.8|12948.8|12951.2|12947.2|7285
1637597400000|2021-11-22 16:10:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|6206
1637597700000|2021-11-22 16:15:00|12949.7|12945.7|12949.7|12945.7|12951.2|12947.2|12948.1|12944.1|3366
1637598000000|2021-11-22 16:20:00|12948.1|12944.1|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|759
1637598300000|2021-11-22 16:25:00|12949.7|12945.7|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|23086
1637598600000|2021-11-22 16:30:00|12946.5|12942.5|12943.4|12939.4|12948.1|12944.1|12941.8|12937.8|4111
1637598900000|2021-11-22 16:35:00|12941.8|12937.8|12941.8|12937.8|12945|12941|12940.3|12936.3|44570
1637599200000|2021-11-22 16:40:00|12940.3|12936.3|12945|12941|12945|12941|12940.3|12936.3|1378
1637599500000|2021-11-22 16:45:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12943.4|12939.4|6998
1637599800000|2021-11-22 16:50:00|12948.1|12944.1|12951.2|12947.2|12951.2|12947.2|12946.5|12942.5|50536
1637600100000|2021-11-22 16:55:00|12949.7|12945.7|12949.7|12945.7|12954.3|12950.3|12949.7|12945.7|1725
1637600400000|2021-11-22 17:00:00|12948.1|12944.1|12945|12941|12948.1|12944.1|12945|12941|2307
1637600700000|2021-11-22 17:05:00|12943.4|12939.4|12948.1|12944.1|12948.1|12944.1|12943.4|12939.4|11124
1637601000000|2021-11-22 17:10:00|12946.5|12942.5|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|10554
1637601300000|2021-11-22 17:15:00|12946.5|12942.5|12948.1|12944.1|12949.7|12945.7|12946.5|12942.5|2203
1637601600000|2021-11-22 17:20:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|46431
1637601900000|2021-11-22 17:25:00|12948.1|12944.1|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|57686
1637602200000|2021-11-22 17:30:00|12948.1|12944.1|12945|12941|12948.1|12944.1|12945|12941|2858
1637602500000|2021-11-22 17:35:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12945|12941|1378
1637602800000|2021-11-22 17:40:00|12945|12941|12943.4|12939.4|12945|12941|12943.4|12939.4|2009
1637603100000|2021-11-22 17:45:00|12941.8|12937.8|12940.3|12936.3|12943.4|12939.4|12940.3|12936.3|6286
1637603400000|2021-11-22 17:50:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12938.7|12934.7|9017
1637603700000|2021-11-22 17:55:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12938.7|12934.7|22480
1637604000000|2021-11-22 18:00:00|12939.5|12935.5|12934|12930|12940.3|12936.3|12934|12930|849
1637604300000|2021-11-22 18:05:00|12934.8|12930.8|12932.5|12928.5|12935.6|12931.6|12930.9|12926.9|15200
1637604600000|2021-11-22 18:10:00|12934|12930|12932.5|12928.5|12934|12930|12930.9|12926.9|4598
1637604900000|2021-11-22 18:15:00|12931.7|12927.7|12930.9|12926.9|12932.5|12928.5|12929.3|12925.3|1344
1637605200000|2021-11-22 18:20:00|12929.3|12925.3|12934|12930|12934|12930|12929.3|12925.3|5294
1637605500000|2021-11-22 18:25:00|12932.5|12928.5|12934|12930|12935.6|12931.6|12932.5|12928.5|16608
1637605800000|2021-11-22 18:30:00|12932.5|12928.5|12932.5|12928.5|12934|12930|12930.9|12926.9|1105
1637606100000|2021-11-22 18:35:00|12930.9|12926.9|12930.9|12926.9|12932.5|12928.5|12930.9|12926.9|674
1637606400000|2021-11-22 18:40:00|12929.3|12925.3|12926.2|12922.2|12930.9|12926.9|12926.2|12922.2|1075
1637606700000|2021-11-22 18:45:00|12927.8|12923.8|12927.8|12923.8|12929.3|12925.3|12927.8|12923.8|2737
1637607000000|2021-11-22 18:50:00|12926.2|12922.2|12927.8|12923.8|12927.8|12923.8|12926.2|12922.2|1764
1637607300000|2021-11-22 18:55:00|||||||||7068
1637607600000|2021-11-22 19:00:00|12929.3|12925.3|12929.3|12925.3|12930.9|12926.9|12927.8|12923.8|5828
1637607900000|2021-11-22 19:05:00|12927.8|12923.8|12927|12923|12929.3|12925.3|12926.2|12922.2|12887
1637608200000|2021-11-22 19:10:00|12926.2|12922.2|12927.8|12923.8|12927.8|12923.8|12924.7|12920.7|13250
1637608500000|2021-11-22 19:15:00|12927|12923|12927.8|12923.8|12927.8|12923.8|12926.2|12922.2|4210
1637608800000|2021-11-22 19:20:00|12929.3|12925.3|12929.3|12925.3|12929.3|12925.3|12927.8|12923.8|2920
1637609100000|2021-11-22 19:25:00|12927.8|12923.8|12932.5|12928.5|12932.5|12928.5|12927.8|12923.8|4944
1637609400000|2021-11-22 19:30:00|12934|12930|12934|12930|12935.6|12931.6|12932.5|12928.5|1768
1637609700000|2021-11-22 19:35:00|12932.5|12928.5|12930.9|12926.9|12932.5|12928.5|12929.3|12925.3|9605
1637610000000|2021-11-22 19:40:00|12929.3|12925.3|12926.2|12922.2|12929.3|12925.3|12926.2|12922.2|784
1637610300000|2021-11-22 19:45:00|12927.8|12923.8|12929.3|12925.3|12929.3|12925.3|12927.8|12923.8|4297
1637610600000|2021-11-22 19:50:00|12927.8|12923.8|12927.8|12923.8|12927.8|12923.8|12927.8|12923.8|2210
1637610900000|2021-11-22 19:55:00|12926.2|12922.2|12921.5|12917.5|12927.8|12923.8|12920|12916|26822
1637611200000|2021-11-22 20:00:00|12920|12916|12920|12916|12920|12916|12916.8|12912.8|16566
1637611500000|2021-11-22 20:05:00|12921.5|12917.5|12921.5|12917.5|12923.1|12919.1|12920|12916|1583
1637611800000|2021-11-22 20:10:00|12920|12916|12916.8|12912.8|12921.5|12917.5|12915.3|12911.3|5173
1637612100000|2021-11-22 20:15:00|12916.1|12912.1|12915.3|12911.3|12916.8|12912.8|12915.3|12911.3|2404
1637612400000|2021-11-22 20:20:00|12916.8|12912.8|12918.4|12914.4|12918.4|12914.4|12915.3|12911.3|2657
1637612700000|2021-11-22 20:25:00|12920|12916|12920|12916|12920|12916|12918.4|12914.4|6083
1637613000000|2021-11-22 20:30:00|12918.4|12914.4|12918.4|12914.4|12920|12916|12918.4|12914.4|1996
1637613300000|2021-11-22 20:35:00|12920|12916|12918.4|12914.4|12920|12916|12918.4|12914.4|1713
1637613600000|2021-11-22 20:40:00|12916.8|12912.8|12918.4|12914.4|12918.4|12914.4|12916.8|12912.8|1570
1637613900000|2021-11-22 20:45:00|12916.8|12912.8|12918.4|12914.4|12918.4|12914.4|12916.8|12912.8|1513
1637614200000|2021-11-22 20:50:00|12916.8|12912.8|12920|12916|12920|12916|12916.8|12912.8|31901
1637614500000|2021-11-22 20:55:00|12921.5|12917.5|12920|12916|12921.5|12917.5|12920|12916|12808
1637614800000|2021-11-22 21:00:00|12921.5|12917.5|12920|12916|12923.1|12919.1|12919.2|12915.2|3008
1637615100000|2021-11-22 21:05:00|12918.4|12914.4|12918.4|12914.4|12920|12916|12918.4|12914.4|904
1637615400000|2021-11-22 21:10:00|12916.8|12912.8|12916.8|12912.8|12918.4|12914.4|12916.8|12912.8|624
1637615700000|2021-11-22 21:15:00|12916.1|12912.1|12913.7|12909.7|12916.1|12912.1|12913.7|12909.7|970
1637616000000|2021-11-22 21:20:00|12915.3|12911.3|12913.7|12909.7|12915.3|12911.3|12912.2|12908.2|734
1637616300000|2021-11-22 21:25:00|12912.2|12908.2|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|326
1637616600000|2021-11-22 21:30:00|12912.9|12908.9|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|2643
1637616900000|2021-11-22 21:35:00|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|12913.7|12909.7|25392
1637617200000|2021-11-22 21:40:00|12916.8|12912.8|12915.3|12911.3|12916.8|12912.8|12913.7|12909.7|2371
1637617500000|2021-11-22 21:45:00|12913.7|12909.7|12916.1|12912.1|12916.8|12912.8|12913.7|12909.7|1908
1637617800000|2021-11-22 21:50:00|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|12913.7|12909.7|8933
1637618100000|2021-11-22 21:55:00|12916.1|12912.1|12918.4|12914.4|12918.4|12914.4|12916.1|12912.1|911
1637622000000|2021-11-22 23:00:00|12920|12916|12923.1|12919.1|12923.1|12919.1|12918.4|12914.4|4188
1637622300000|2021-11-22 23:05:00|12921.5|12917.5|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|174
1637622600000|2021-11-22 23:10:00|12922.3|12918.3|12923.1|12919.1|12923.1|12919.1|12922.3|12918.3|3
1637622900000|2021-11-22 23:15:00|12922.3|12918.3|12922.3|12918.3|12923.1|12919.1|12921.5|12917.5|28
1637623200000|2021-11-22 23:20:00|12923.1|12919.1|12921.5|12917.5|12923.1|12919.1|12921.5|12917.5|2503
1637623500000|2021-11-22 23:25:00|12922.3|12918.3|12920|12916|12922.3|12918.3|12920|12916|39
1637623800000|2021-11-22 23:30:00|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|12920|12916|163
1637624100000|2021-11-22 23:35:00|12920.8|12916.8|12920.8|12916.8|12921.5|12917.5|12920|12916|6
1637624400000|2021-11-22 23:40:00|12921.5|12917.5|12920.8|12916.8|12921.5|12917.5|12920|12916|29
1637624700000|2021-11-22 23:45:00|12921.5|12917.5|12920.8|12916.8|12921.5|12917.5|12920.8|12916.8|7
1637625000000|2021-11-22 23:50:00|12920|12916|12919.2|12915.2|12921.5|12917.5|12918.4|12914.4|31
1637625300000|2021-11-22 23:55:00|12920|12916|12920|12916|12920|12916|12918.4|12914.4|37
1637625600000|2021-11-23 00:00:00|12919.2|12915.2|12920|12916|12920|12916|12918.4|12914.4|198
1637625900000|2021-11-23 00:05:00|12918.4|12914.4|12916.8|12912.8|12920|12916|12916.8|12912.8|5
1637626200000|2021-11-23 00:10:00|12918.4|12914.4|12917.6|12913.6|12918.4|12914.4|12916.8|12912.8|1260
1637626500000|2021-11-23 00:15:00|12918.4|12914.4|12918.4|12914.4|12918.4|12914.4|12917.6|12913.6|5
1637626800000|2021-11-23 00:20:00|||||||||142
1637627100000|2021-11-23 00:25:00|12917.6|12913.6|12918.4|12914.4|12918.4|12914.4|12917.6|12913.6|203
1637627400000|2021-11-23 00:30:00|12916.8|12912.8|12918.4|12914.4|12919.2|12915.2|12916.8|12912.8|16
1637627700000|2021-11-23 00:35:00|12919.2|12915.2|12921.5|12917.5|12921.5|12917.5|12918.4|12914.4|965
1637628000000|2021-11-23 00:40:00|12923.1|12919.1|12923.1|12919.1|12923.1|12919.1|12923.1|12919.1|494
1637628300000|2021-11-23 00:45:00|||||||||17
1637628600000|2021-11-23 00:50:00|12922.3|12918.3|12920|12916|12923.1|12919.1|12920|12916|186
1637628900000|2021-11-23 00:55:00|||||||||48
1637629200000|2021-11-23 01:00:00|12918.4|12914.4|12918.4|12914.4|12920|12916|12918.4|12914.4|217
1637629500000|2021-11-23 01:05:00|12916.8|12912.8|12916.8|12912.8|12916.8|12912.8|12916.8|12912.8|65
1637629800000|2021-11-23 01:10:00|||||||||72
1637630100000|2021-11-23 01:15:00|12916.1|12912.1|12916.1|12912.1|12916.8|12912.8|12915.3|12911.3|57
1637630400000|2021-11-23 01:20:00|12916.8|12912.8|12916.1|12912.1|12916.8|12912.8|12916.1|12912.1|51
1637630700000|2021-11-23 01:25:00|12916.8|12912.8|12915.3|12911.3|12916.8|12912.8|12915.3|12911.3|10
1637631000000|2021-11-23 01:30:00|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|349
1637631300000|2021-11-23 01:35:00|||||||||99
1637631600000|2021-11-23 01:40:00|12912.9|12908.9|12912.9|12908.9|12913.7|12909.7|12912.2|12908.2|186
1637631900000|2021-11-23 01:45:00|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|48
1637632200000|2021-11-23 01:50:00|12912.2|12908.2|12912.2|12908.2|12913.7|12909.7|12910.6|12906.6|163
1637632500000|2021-11-23 01:55:00|12911.4|12907.4|12909|12905|12912.2|12908.2|12908.3|12904.3|314
1637632800000|2021-11-23 02:00:00|12907.5|12903.5|12910.6|12906.6|12910.6|12906.6|12907.5|12903.5|142
1637633100000|2021-11-23 02:05:00|12909.8|12905.8|12909|12905|12910.6|12906.6|12909|12905|153
1637633400000|2021-11-23 02:10:00|12908.3|12904.3|12904.3|12900.3|12909|12905|12904.3|12900.3|356
1637633700000|2021-11-23 02:15:00|12903.6|12899.6|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|325
1637634000000|2021-11-23 02:20:00|12903.6|12899.6|12905.1|12901.1|12905.1|12901.1|12902.8|12898.8|961
1637634300000|2021-11-23 02:25:00|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|155
1637634600000|2021-11-23 02:30:00|12907.5|12903.5|12904.3|12900.3|12907.5|12903.5|12904.3|12900.3|652
1637634900000|2021-11-23 02:35:00|12905.1|12901.1|12903.6|12899.6|12905.9|12901.9|12902.8|12898.8|181
1637635200000|2021-11-23 02:40:00|12902.8|12898.8|12905.9|12901.9|12905.9|12901.9|12902.8|12898.8|337
1637635500000|2021-11-23 02:45:00|||||||||33
1637635800000|2021-11-23 02:50:00|12907.5|12903.5|12906.7|12902.7|12907.5|12903.5|12906.7|12902.7|65
1637636100000|2021-11-23 02:55:00|12907.5|12903.5|12909|12905|12909|12905|12907.5|12903.5|1065
1637636400000|2021-11-23 03:00:00|12908.3|12904.3|12907.5|12903.5|12908.3|12904.3|12907.5|12903.5|407
1637636700000|2021-11-23 03:05:00|12905.9|12901.9|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|243
1637637000000|2021-11-23 03:10:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12905.9|12901.9|339
1637637300000|2021-11-23 03:15:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12906.7|12902.7|45
1637637600000|2021-11-23 03:20:00|12909|12905|12909|12905|12909|12905|12907.5|12903.5|139
1637637900000|2021-11-23 03:25:00|12908.3|12904.3|12909|12905|12909|12905|12908.3|12904.3|37
1637638200000|2021-11-23 03:30:00|||||||||25
1637638500000|2021-11-23 03:35:00|12908.3|12904.3|12907.5|12903.5|12908.3|12904.3|12907.5|12903.5|71
1637638800000|2021-11-23 03:40:00|12905.9|12901.9|12906.7|12902.7|12907.5|12903.5|12905.9|12901.9|125
1637639100000|2021-11-23 03:45:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|34
1637639400000|2021-11-23 03:50:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|37
1637639700000|2021-11-23 03:55:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|38
1637640000000|2021-11-23 04:00:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12905.9|12901.9|78
1637640300000|2021-11-23 04:05:00|12907.5|12903.5|12906.7|12902.7|12907.5|12903.5|12906.7|12902.7|29
1637640600000|2021-11-23 04:10:00|||||||||845
1637640900000|2021-11-23 04:15:00|12905.9|12901.9|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|276
1637641200000|2021-11-23 04:20:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|1998
1637641500000|2021-11-23 04:25:00|12902.8|12898.8|12903.6|12899.6|12904.3|12900.3|12902.8|12898.8|384
1637641800000|2021-11-23 04:30:00|12904.3|12900.3|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|144
1637642100000|2021-11-23 04:35:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|58
1637642400000|2021-11-23 04:40:00|||||||||32
1637642700000|2021-11-23 04:45:00|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|60
1637643000000|2021-11-23 04:50:00|12904.3|12900.3|12905.1|12901.1|12905.9|12901.9|12904.3|12900.3|55
1637643300000|2021-11-23 04:55:00|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|140
1637643600000|2021-11-23 05:00:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|45
1637643900000|2021-11-23 05:05:00|||||||||61
1637644200000|2021-11-23 05:10:00|12906.7|12902.7|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|124
1637644500000|2021-11-23 05:15:00|12905.9|12901.9|12905.9|12901.9|12906.7|12902.7|12905.9|12901.9|141
1637644800000|2021-11-23 05:20:00|12906.7|12902.7|12907.5|12903.5|12907.5|12903.5|12906.7|12902.7|36
1637645100000|2021-11-23 05:25:00|||||||||266
1637645400000|2021-11-23 05:30:00|12909|12905|12907.5|12903.5|12909|12905|12907.5|12903.5|2670
1637645700000|2021-11-23 05:35:00|||||||||36
1637646000000|2021-11-23 05:40:00|12908.3|12904.3|12908.3|12904.3|12909|12905|12907.5|12903.5|387
1637646300000|2021-11-23 05:45:00|12907.5|12903.5|12908.3|12904.3|12909|12905|12907.5|12903.5|59
1637646600000|2021-11-23 05:50:00|12909|12905|12908.3|12904.3|12909|12905|12907.5|12903.5|79
1637646900000|2021-11-23 05:55:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|106
1637647200000|2021-11-23 06:00:00|12909|12905|12909|12905|12909|12905|12909|12905|89
1637647500000|2021-11-23 06:05:00|12907.5|12903.5|12907.5|12903.5|12909|12905|12907.5|12903.5|106
1637647800000|2021-11-23 06:10:00|||||||||138
1637648100000|2021-11-23 06:15:00|12906.7|12902.7|12908.3|12904.3|12909|12905|12905.9|12901.9|162
1637648400000|2021-11-23 06:20:00|12909|12905|12909|12905|12909|12905|12907.5|12903.5|202
1637648700000|2021-11-23 06:25:00|||||||||312
1637649000000|2021-11-23 06:30:00|12908.3|12904.3|12909|12905|12909|12905|12907.5|12903.5|1201
1637649300000|2021-11-23 06:35:00|12909.8|12905.8|12909.8|12905.8|12910.6|12906.6|12909.8|12905.8|177
1637649600000|2021-11-23 06:40:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12909|12905|86
1637649900000|2021-11-23 06:45:00|||||||||39
1637650200000|2021-11-23 06:50:00|||||||||40
1637650500000|2021-11-23 06:55:00|12911.4|12907.4|12911.4|12907.4|12911.4|12907.4|12911.4|12907.4|285
1637650800000|2021-11-23 07:00:00|12910.6|12906.6|12908.3|12904.3|12910.6|12906.6|12907.5|12903.5|167
1637651100000|2021-11-23 07:05:00|12909|12905|12907.5|12903.5|12909|12905|12907.5|12903.5|686
1637651400000|2021-11-23 07:10:00|12908.3|12904.3|12910.6|12906.6|12910.6|12906.6|12907.5|12903.5|295
1637651700000|2021-11-23 07:15:00|12911.4|12907.4|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|82
1637652000000|2021-11-23 07:20:00|12911.4|12907.4|12915.3|12911.3|12915.3|12911.3|12910.6|12906.6|680
1637652300000|2021-11-23 07:25:00|12913.7|12909.7|12916.8|12912.8|12916.8|12912.8|12913.7|12909.7|344
1637652600000|2021-11-23 07:30:00|12916.1|12912.1|12916.8|12912.8|12916.8|12912.8|12913.7|12909.7|729
1637652900000|2021-11-23 07:35:00|12915.3|12911.3|12920|12916|12920|12916|12915.3|12911.3|4893
1637653200000|2021-11-23 07:40:00|12921.5|12917.5|12920|12916|12921.5|12917.5|12918.4|12914.4|1915
1637653500000|2021-11-23 07:45:00|12918.4|12914.4|12920|12916|12920|12916|12918.4|12914.4|842
1637653800000|2021-11-23 07:50:00|12920.8|12916.8|12920|12916|12921.5|12917.5|12920|12916|1894
1637654100000|2021-11-23 07:55:00|12920.8|12916.8|12926.2|12922.2|12926.2|12922.2|12920|12916|1417
1637654400000|2021-11-23 08:00:00|12927|12923|12924.7|12920.7|12927.8|12923.8|12923.1|12919.1|864
1637654700000|2021-11-23 08:05:00|12925.4|12921.4|12921.5|12917.5|12927.8|12923.8|12921.5|12917.5|804
1637655000000|2021-11-23 08:10:00|12920|12916|12924.7|12920.7|12924.7|12920.7|12919.2|12915.2|846
1637655300000|2021-11-23 08:15:00|12923.9|12919.9|12920|12916|12923.9|12919.9|12918.4|12914.4|1077
1637655600000|2021-11-23 08:20:00|12920.8|12916.8|12926.2|12922.2|12929.3|12925.3|12920|12916|1084
1637655900000|2021-11-23 08:25:00|12924.7|12920.7|12918.4|12914.4|12925.4|12921.4|12918.4|12914.4|1739
1637656200000|2021-11-23 08:30:00|12916.8|12912.8|12916.8|12912.8|12923.1|12919.1|12915.3|12911.3|3484
1637656500000|2021-11-23 08:35:00|12918.4|12914.4|12920|12916|12921.5|12917.5|12916.8|12912.8|838
1637656800000|2021-11-23 08:40:00|12920.8|12916.8|12916.8|12912.8|12921.5|12917.5|12916.8|12912.8|807
1637657100000|2021-11-23 08:45:00|12916.1|12912.1|12910.6|12906.6|12916.8|12912.8|12910.6|12906.6|8063
1637657400000|2021-11-23 08:50:00|12911.4|12907.4|12907.5|12903.5|12912.2|12908.2|12907.5|12903.5|1216
1637657700000|2021-11-23 08:55:00|12908.3|12904.3|12910.6|12906.6|12910.6|12906.6|12905.9|12901.9|1627
1637658000000|2021-11-23 09:00:00|12909|12905|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|3066
1637658300000|2021-11-23 09:05:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12907.5|12903.5|757
1637658600000|2021-11-23 09:10:00|12909.8|12905.8|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|866
1637658900000|2021-11-23 09:15:00|12908.3|12904.3|12909|12905|12909|12905|12907.5|12903.5|3739
1637659200000|2021-11-23 09:20:00|12910.6|12906.6|12909|12905|12910.6|12906.6|12908.3|12904.3|1472
1637659500000|2021-11-23 09:25:00|12908.3|12904.3|12905.9|12901.9|12908.3|12904.3|12905.9|12901.9|1526
1637659800000|2021-11-23 09:30:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|2180
1637660100000|2021-11-23 09:35:00|12905.9|12901.9|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|975
1637660400000|2021-11-23 09:40:00|12905.1|12901.1|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|1103
1637660700000|2021-11-23 09:45:00|12902.8|12898.8|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|2330
1637661000000|2021-11-23 09:50:00|12903.6|12899.6|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|1157
1637661300000|2021-11-23 09:55:00|12905.1|12901.1|12910.6|12906.6|12910.6|12906.6|12904.3|12900.3|823
1637661600000|2021-11-23 10:00:00|12909.8|12905.8|12909|12905|12912.2|12908.2|12909|12905|1237
1637661900000|2021-11-23 10:05:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12909|12905|3421
1637662200000|2021-11-23 10:10:00|12909|12905|12910.6|12906.6|12911.4|12907.4|12909|12905|11130
1637662500000|2021-11-23 10:15:00|12912.2|12908.2|12909|12905|12912.2|12908.2|12909|12905|10164
1637662800000|2021-11-23 10:20:00|12909.8|12905.8|12909|12905|12910.6|12906.6|12909|12905|3392
1637663100000|2021-11-23 10:25:00|12909.8|12905.8|12909|12905|12910.6|12906.6|12909|12905|746
1637663400000|2021-11-23 10:30:00|12909.8|12905.8|12912.2|12908.2|12912.2|12908.2|12909|12905|12394
1637663700000|2021-11-23 10:35:00|12910.6|12906.6|12910.6|12906.6|12912.2|12908.2|12909|12905|828
1637664000000|2021-11-23 10:40:00|12912.2|12908.2|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|752
1637664300000|2021-11-23 10:45:00|12909.8|12905.8|12909.8|12905.8|12910.6|12906.6|12909|12905|714
1637664600000|2021-11-23 10:50:00|12910.6|12906.6|12909|12905|12910.6|12906.6|12907.5|12903.5|3322
1637664900000|2021-11-23 10:55:00|12910.6|12906.6|12909|12905|12910.6|12906.6|12907.5|12903.5|875
1637665200000|2021-11-23 11:00:00|12907.5|12903.5|12910.6|12906.6|12910.6|12906.6|12905.9|12901.9|12672
1637665500000|2021-11-23 11:05:00|12909.8|12905.8|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|5529
1637665800000|2021-11-23 11:10:00|12908.3|12904.3|12910.6|12906.6|12910.6|12906.6|12907.5|12903.5|1140
1637666100000|2021-11-23 11:15:00|12912.2|12908.2|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|752
1637666400000|2021-11-23 11:20:00|12913.7|12909.7|12912.2|12908.2|12913.7|12909.7|12910.6|12906.6|1439
1637666700000|2021-11-23 11:25:00|12911.4|12907.4|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|980
1637667000000|2021-11-23 11:30:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|1549
1637667300000|2021-11-23 11:35:00|12911.4|12907.4|12905.9|12901.9|12911.4|12907.4|12905.9|12901.9|1744
1637667600000|2021-11-23 11:40:00|12904.3|12900.3|12902.8|12898.8|12905.9|12901.9|12901.2|12897.2|8339
1637667900000|2021-11-23 11:45:00|12904.3|12900.3|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|1059
1637668200000|2021-11-23 11:50:00|||||||||146
1637668500000|2021-11-23 11:55:00|12901.2|12897.2|12898.1|12894.1|12901.2|12897.2|12898.1|12894.1|4351
1637668800000|2021-11-23 12:00:00|12896.5|12892.5|12899.7|12895.7|12899.7|12895.7|12895|12891|2583
1637669100000|2021-11-23 12:05:00|12898.1|12894.1|12898.1|12894.1|12899.7|12895.7|12896.5|12892.5|1616
1637669400000|2021-11-23 12:10:00|12899.7|12895.7|12898.1|12894.1|12899.7|12895.7|12896.5|12892.5|961
1637669700000|2021-11-23 12:15:00|12896.5|12892.5|12890.3|12886.3|12896.5|12892.5|12890.3|12886.3|2519
1637670000000|2021-11-23 12:20:00|12891.1|12887.1|12888.7|12884.7|12891.8|12887.8|12887.2|12883.2|9105
1637670300000|2021-11-23 12:25:00|12890.3|12886.3|12890.3|12886.3|12891.8|12887.8|12888.7|12884.7|2771
1637670600000|2021-11-23 12:30:00|12891.8|12887.8|12895|12891|12895|12891|12890.3|12886.3|2013
1637670900000|2021-11-23 12:35:00|12893.4|12889.4|12891.8|12887.8|12895|12891|12890.3|12886.3|3130
1637671200000|2021-11-23 12:40:00|12890.3|12886.3|12890.3|12886.3|12891.8|12887.8|12888.7|12884.7|9076
1637671500000|2021-11-23 12:45:00|12888.7|12884.7|12888.7|12884.7|12890.3|12886.3|12888.7|12884.7|7760
1637671800000|2021-11-23 12:50:00|12887.9|12883.9|12885.6|12881.6|12888.7|12884.7|12885.6|12881.6|5615
1637672100000|2021-11-23 12:55:00|12884|12880|12882.5|12878.5|12885.6|12881.6|12882.5|12878.5|5079
1637672400000|2021-11-23 13:00:00|12884|12880|12888.7|12884.7|12888.7|12884.7|12880.9|12876.9|5093
1637672700000|2021-11-23 13:05:00|12887.2|12883.2|12887.2|12883.2|12890.3|12886.3|12885.6|12881.6|6593
1637673000000|2021-11-23 13:10:00|12888.7|12884.7|12890.3|12886.3|12890.3|12886.3|12887.2|12883.2|2949
1637673300000|2021-11-23 13:15:00|12891.8|12887.8|12893.4|12889.4|12894.2|12890.2|12888.7|12884.7|10728
1637673600000|2021-11-23 13:20:00|12895|12891|12895|12891|12901.2|12897.2|12894.2|12890.2|35377
1637673900000|2021-11-23 13:25:00|12896.5|12892.5|12901.2|12897.2|12901.2|12897.2|12896.5|12892.5|5432
1637674200000|2021-11-23 13:30:00|12899.7|12895.7|12891.8|12887.8|12899.7|12895.7|12891.8|12887.8|9021
1637674500000|2021-11-23 13:35:00|12893.4|12889.4|12893.4|12889.4|12896.5|12892.5|12891.8|12887.8|4971
1637674800000|2021-11-23 13:40:00|12892.6|12888.6|12895|12891|12896.5|12892.5|12891.8|12887.8|15640
1637675100000|2021-11-23 13:45:00|12896.5|12892.5|12898.1|12894.1|12899.7|12895.7|12896.5|12892.5|4987
1637675400000|2021-11-23 13:50:00|12896.5|12892.5|12896.5|12892.5|12898.1|12894.1|12896.5|12892.5|2649
1637675700000|2021-11-23 13:55:00|12897.3|12893.3|12895|12891|12898.1|12894.1|12895|12891|3535
1637676000000|2021-11-23 14:00:00|12893.4|12889.4|12895|12891|12896.5|12892.5|12893.4|12889.4|11087
1637676300000|2021-11-23 14:05:00|12893.4|12889.4|12895|12891|12895|12891|12891.8|12887.8|26236
1637676600000|2021-11-23 14:10:00|12896.5|12892.5|12901.2|12897.2|12901.2|12897.2|12896.5|12892.5|10320
1637676900000|2021-11-23 14:15:00|12899.7|12895.7|12905.9|12901.9|12907.5|12903.5|12899.7|12895.7|5518
1637677200000|2021-11-23 14:20:00|12907.5|12903.5|12904.3|12900.3|12907.5|12903.5|12904.3|12900.3|56581
1637677500000|2021-11-23 14:25:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|6775
1637677800000|2021-11-23 14:30:00|12899.7|12895.7|12901.2|12897.2|12902.8|12898.8|12895|12891|5655
1637678100000|2021-11-23 14:35:00|12902.8|12898.8|12902.8|12898.8|12904.3|12900.3|12899.7|12895.7|70524
1637678400000|2021-11-23 14:40:00|12901.2|12897.2|12899.7|12895.7|12902|12898|12898.1|12894.1|7127
1637678700000|2021-11-23 14:45:00|12900.4|12896.4|12905.9|12901.9|12905.9|12901.9|12899.7|12895.7|23977
1637679000000|2021-11-23 14:50:00|12904.3|12900.3|12896.5|12892.5|12905.9|12901.9|12896.5|12892.5|7770
1637679300000|2021-11-23 14:55:00|12898.1|12894.1|12899.7|12895.7|12901.2|12897.2|12896.5|12892.5|8528
1637679600000|2021-11-23 15:00:00|12898.1|12894.1|12896.5|12892.5|12901.2|12897.2|12896.5|12892.5|28266
1637679900000|2021-11-23 15:05:00|12895.8|12891.8|12895|12891|12898.1|12894.1|12893.4|12889.4|10854
1637680200000|2021-11-23 15:10:00|12896.5|12892.5|12898.1|12894.1|12898.1|12894.1|12895|12891|45025
1637680500000|2021-11-23 15:15:00|12896.5|12892.5|12898.1|12894.1|12898.1|12894.1|12895|12891|6353
1637680800000|2021-11-23 15:20:00|12897.3|12893.3|12899.7|12895.7|12901.2|12897.2|12896.5|12892.5|12346
1637681100000|2021-11-23 15:25:00|12898.1|12894.1|12893.4|12889.4|12899.7|12895.7|12893.4|12889.4|12088
1637681400000|2021-11-23 15:30:00|12895|12891|12896.5|12892.5|12898.1|12894.1|12893.4|12889.4|6071
1637681700000|2021-11-23 15:35:00|12895.8|12891.8|12898.1|12894.1|12898.1|12894.1|12895|12891|6114
1637682000000|2021-11-23 15:40:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12898.1|12894.1|8212
1637682300000|2021-11-23 15:45:00|12902.8|12898.8|12902.8|12898.8|12905.9|12901.9|12901.2|12897.2|20072
1637682600000|2021-11-23 15:50:00|12904.3|12900.3|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|7588
1637682900000|2021-11-23 15:55:00|12901.2|12897.2|12907.5|12903.5|12907.5|12903.5|12901.2|12897.2|10757
1637683200000|2021-11-23 16:00:00|12909|12905|12907.5|12903.5|12909|12905|12907.5|12903.5|5633
1637683500000|2021-11-23 16:05:00|12909|12905|12907.5|12903.5|12909|12905|12907.5|12903.5|2442
1637683800000|2021-11-23 16:10:00|12909|12905|12902.8|12898.8|12909|12905|12902.8|12898.8|5986
1637684100000|2021-11-23 16:15:00|12901.2|12897.2|12905.9|12901.9|12905.9|12901.9|12899.7|12895.7|27275
1637684400000|2021-11-23 16:20:00|12905.1|12901.1|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|8856
1637684700000|2021-11-23 16:25:00|12902.8|12898.8|12899.7|12895.7|12903.6|12899.6|12898.1|12894.1|6448
1637685000000|2021-11-23 16:30:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12898.1|12894.1|20744
1637685300000|2021-11-23 16:35:00|12901.2|12897.2|12896.5|12892.5|12902.8|12898.8|12895|12891|4932
1637685600000|2021-11-23 16:40:00|12895|12891|12893.4|12889.4|12895.8|12891.8|12891.8|12887.8|54263
1637685900000|2021-11-23 16:45:00|12891.8|12887.8|12893.4|12889.4|12896.5|12892.5|12890.3|12886.3|28810
1637686200000|2021-11-23 16:50:00|12892.6|12888.6|12895|12891|12896.5|12892.5|12891.8|12887.8|8185
1637686500000|2021-11-23 16:55:00|12896.5|12892.5|12895|12891|12896.5|12892.5|12893.4|12889.4|44573
1637686800000|2021-11-23 17:00:00|12896.5|12892.5|12899.7|12895.7|12901.2|12897.2|12895|12891|18368
1637687100000|2021-11-23 17:05:00|12901.2|12897.2|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|12437
1637687400000|2021-11-23 17:10:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12899.7|12895.7|6189
1637687700000|2021-11-23 17:15:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|12747
1637688000000|2021-11-23 17:20:00|12902.8|12898.8|12901.2|12897.2|12904.3|12900.3|12901.2|12897.2|10831
1637688300000|2021-11-23 17:25:00|12902.8|12898.8|12899.7|12895.7|12902.8|12898.8|12899.7|12895.7|5572
1637688600000|2021-11-23 17:30:00|12898.1|12894.1|12895|12891|12898.1|12894.1|12895|12891|6609
1637688900000|2021-11-23 17:35:00|12896.5|12892.5|12896.5|12892.5|12898.1|12894.1|12895|12891|8156
1637689200000|2021-11-23 17:40:00|12897.3|12893.3|12896.5|12892.5|12898.1|12894.1|12896.5|12892.5|4098
1637689500000|2021-11-23 17:45:00|12895|12891|12893.4|12889.4|12896.5|12892.5|12891.8|12887.8|9937
1637689800000|2021-11-23 17:50:00|12895|12891|12895|12891|12895|12891|12893.4|12889.4|12805
1637690100000|2021-11-23 17:55:00|12893.4|12889.4|12890.3|12886.3|12893.4|12889.4|12890.3|12886.3|27600
1637690400000|2021-11-23 18:00:00|12891.8|12887.8|12907.5|12903.5|12909|12905|12890.3|12886.3|5515
1637690700000|2021-11-23 18:05:00|12906.7|12902.7|12907.5|12903.5|12909|12905|12905.9|12901.9|7562
1637691000000|2021-11-23 18:10:00|12909|12905|12905.9|12901.9|12910.6|12906.6|12905.9|12901.9|35496
1637691300000|2021-11-23 18:15:00|12906.7|12902.7|12907.5|12903.5|12907.5|12903.5|12904.3|12900.3|15833
1637691600000|2021-11-23 18:20:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12909|12905|6772
1637691900000|2021-11-23 18:25:00|12909|12905|12904.3|12900.3|12910.6|12906.6|12904.3|12900.3|3871
1637692200000|2021-11-23 18:30:00|12905.9|12901.9|12907.5|12903.5|12907.5|12903.5|12904.3|12900.3|4123
1637692500000|2021-11-23 18:35:00|12905.9|12901.9|12902.8|12898.8|12907.5|12903.5|12902|12898|20646
1637692800000|2021-11-23 18:40:00|12901.2|12897.2|12902.8|12898.8|12904.3|12900.3|12898.1|12894.1|7668
1637693100000|2021-11-23 18:45:00|12904.3|12900.3|12901.2|12897.2|12904.3|12900.3|12899.7|12895.7|4922
1637693400000|2021-11-23 18:50:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|5105
1637693700000|2021-11-23 18:55:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12898.1|12894.1|3652
1637694000000|2021-11-23 19:00:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|4120
1637694300000|2021-11-23 19:05:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|2369
1637694600000|2021-11-23 19:10:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|6574
1637694900000|2021-11-23 19:15:00|12901.2|12897.2|12904.3|12900.3|12904.3|12900.3|12899.7|12895.7|3943
1637695200000|2021-11-23 19:20:00|12902.8|12898.8|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|7190
1637695500000|2021-11-23 19:25:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|4167
1637695800000|2021-11-23 19:30:00|12901.2|12897.2|12904.3|12900.3|12904.3|12900.3|12901.2|12897.2|6744
1637696100000|2021-11-23 19:35:00|12902.8|12898.8|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|3324
1637696400000|2021-11-23 19:40:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|5782
1637696700000|2021-11-23 19:45:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|5972
1637697000000|2021-11-23 19:50:00|12903.6|12899.6|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|7680
1637697300000|2021-11-23 19:55:00|12903.6|12899.6|12898.1|12894.1|12904.3|12900.3|12898.1|12894.1|12148
1637697600000|2021-11-23 20:00:00|12899.7|12895.7|12898.1|12894.1|12901.2|12897.2|12898.1|12894.1|18998
1637697900000|2021-11-23 20:05:00|12898.9|12894.9|12899.7|12895.7|12900.4|12896.4|12898.1|12894.1|3314
1637698200000|2021-11-23 20:10:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12898.1|12894.1|25572
1637698500000|2021-11-23 20:15:00|12901.2|12897.2|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|7742
1637698800000|2021-11-23 20:20:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|54129
1637699100000|2021-11-23 20:25:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|11929
1637699400000|2021-11-23 20:30:00|12898.1|12894.1|12896.5|12892.5|12898.1|12894.1|12895|12891|8323
1637699700000|2021-11-23 20:35:00|12895|12891|12895|12891|12896.5|12892.5|12893.4|12889.4|10441
1637700000000|2021-11-23 20:40:00|12893.4|12889.4|12893.4|12889.4|12893.4|12889.4|12893.4|12889.4|33157
1637700300000|2021-11-23 20:45:00|12895|12891|12891.8|12887.8|12895|12891|12891.8|12887.8|75706
1637700600000|2021-11-23 20:50:00|12893.4|12889.4|12890.3|12886.3|12893.4|12889.4|12890.3|12886.3|7424
1637700900000|2021-11-23 20:55:00|12891.8|12887.8|12888.7|12884.7|12891.8|12887.8|12888.7|12884.7|26832
1637701200000|2021-11-23 21:00:00|12890.3|12886.3|12890.3|12886.3|12890.3|12886.3|12888.7|12884.7|8238
1637701500000|2021-11-23 21:05:00|12888.7|12884.7|12890.3|12886.3|12890.3|12886.3|12888.7|12884.7|8111
1637701800000|2021-11-23 21:10:00|12888.7|12884.7|12890.3|12886.3|12890.3|12886.3|12888.7|12884.7|2627
1637702100000|2021-11-23 21:15:00|12888.7|12884.7|12890.3|12886.3|12890.3|12886.3|12888.7|12884.7|843
1637702400000|2021-11-23 21:20:00|12891.8|12887.8|12891.8|12887.8|12893.4|12889.4|12890.3|12886.3|3349
1637702700000|2021-11-23 21:25:00|12891.1|12887.1|12893.4|12889.4|12893.4|12889.4|12890.3|12886.3|1489
1637703000000|2021-11-23 21:30:00|12895|12891|12895|12891|12895|12891|12893.4|12889.4|1463
1637703300000|2021-11-23 21:35:00|12893.4|12889.4|12891.8|12887.8|12893.4|12889.4|12891.8|12887.8|3170
1637703600000|2021-11-23 21:40:00|12893.4|12889.4|12895|12891|12895|12891|12893.4|12889.4|12260
1637703900000|2021-11-23 21:45:00|12893.4|12889.4|12895|12891|12895|12891|12893.4|12889.4|1110
1637704200000|2021-11-23 21:50:00|12896.5|12892.5|12896.5|12892.5|12898.1|12894.1|12896.5|12892.5|2056
1637704500000|2021-11-23 21:55:00|12897.3|12893.3|12898.1|12894.1|12899.7|12895.7|12896.5|12892.5|975
1637708400000|2021-11-23 23:00:00|12899.7|12895.7|12898.1|12894.1|12899.7|12895.7|12896.5|12892.5|1079
1637708700000|2021-11-23 23:05:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|31
1637709000000|2021-11-23 23:10:00|||||||||26
1637709300000|2021-11-23 23:15:00|12898.1|12894.1|12898.1|12894.1|12898.1|12894.1|12897.3|12893.3|189
1637709600000|2021-11-23 23:20:00|12898.9|12894.9|12898.9|12894.9|12899.7|12895.7|12898.1|12894.1|272
1637709900000|2021-11-23 23:25:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12898.1|12894.1|151
1637710200000|2021-11-23 23:30:00|12900.4|12896.4|12899.7|12895.7|12901.2|12897.2|12898.1|12894.1|89
1637710500000|2021-11-23 23:35:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|299
1637710800000|2021-11-23 23:40:00|12898.1|12894.1|12898.1|12894.1|12899.7|12895.7|12898.1|12894.1|363
1637711100000|2021-11-23 23:45:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12898.1|12894.1|669
1637711400000|2021-11-23 23:50:00|12898.9|12894.9|12898.1|12894.1|12899.7|12895.7|12897.3|12893.3|58
1637711700000|2021-11-23 23:55:00|12896.5|12892.5|12901.2|12897.2|12901.2|12897.2|12896.5|12892.5|429
1637712000000|2021-11-24 00:00:00|12900.4|12896.4|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|171
1637712300000|2021-11-24 00:05:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|81
1637712600000|2021-11-24 00:10:00|12900.4|12896.4|12901.2|12897.2|12901.2|12897.2|12900.4|12896.4|28
1637712900000|2021-11-24 00:15:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|201
1637713200000|2021-11-24 00:20:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|43
1637713500000|2021-11-24 00:25:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|347
1637713800000|2021-11-24 00:30:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|158
1637714100000|2021-11-24 00:35:00|12901.2|12897.2|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|134
1637714400000|2021-11-24 00:40:00|12902.8|12898.8|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|444
1637714700000|2021-11-24 00:45:00|12902|12898|12901.2|12897.2|12902|12898|12899.7|12895.7|83
1637715000000|2021-11-24 00:50:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|93
1637715300000|2021-11-24 00:55:00|12900.4|12896.4|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|346
1637715600000|2021-11-24 01:00:00|12902.8|12898.8|12904.3|12900.3|12904.3|12900.3|12901.2|12897.2|311
1637715900000|2021-11-24 01:05:00|12905.9|12901.9|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|560
1637716200000|2021-11-24 01:10:00|12905.1|12901.1|12903.6|12899.6|12905.9|12901.9|12903.6|12899.6|1768
1637716500000|2021-11-24 01:15:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12901.2|12897.2|1457
1637716800000|2021-11-24 01:20:00|12905.9|12901.9|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|695
1637717100000|2021-11-24 01:25:00|12905.9|12901.9|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|212
1637717400000|2021-11-24 01:30:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|3042
1637717700000|2021-11-24 01:35:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|391
1637718000000|2021-11-24 01:40:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|368
1637718300000|2021-11-24 01:45:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12905.1|12901.1|318
1637718600000|2021-11-24 01:50:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|606
1637718900000|2021-11-24 01:55:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|1026
1637719200000|2021-11-24 02:00:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|2876
1637719500000|2021-11-24 02:05:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12907.5|12903.5|4112
1637719800000|2021-11-24 02:10:00|12909|12905|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|1100
1637720100000|2021-11-24 02:15:00|12909|12905|12910.6|12906.6|12912.2|12908.2|12909|12905|893
1637720400000|2021-11-24 02:20:00|12912.2|12908.2|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|89
1637720700000|2021-11-24 02:25:00|12911.4|12907.4|12911.4|12907.4|12912.2|12908.2|12910.6|12906.6|1061
1637721000000|2021-11-24 02:30:00|12910.6|12906.6|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|1250
1637721300000|2021-11-24 02:35:00|12910.6|12906.6|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|408
1637721600000|2021-11-24 02:40:00|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|298
1637721900000|2021-11-24 02:45:00|12912.2|12908.2|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|668
1637722200000|2021-11-24 02:50:00|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|421
1637722500000|2021-11-24 02:55:00|||||||||217
1637722800000|2021-11-24 03:00:00|12913.7|12909.7|12915.3|12911.3|12915.3|12911.3|12913.7|12909.7|139
1637723100000|2021-11-24 03:05:00|12916.8|12912.8|12915.3|12911.3|12916.8|12912.8|12915.3|12911.3|715
1637723400000|2021-11-24 03:10:00|||||||||1006
1637723700000|2021-11-24 03:15:00|12913.7|12909.7|12915.3|12911.3|12915.3|12911.3|12913.7|12909.7|28
1637724000000|2021-11-24 03:20:00|||||||||965
1637724300000|2021-11-24 03:25:00|12913.7|12909.7|12913.7|12909.7|12915.3|12911.3|12913.7|12909.7|447
1637724600000|2021-11-24 03:30:00|12915.3|12911.3|12913.7|12909.7|12915.3|12911.3|12913.7|12909.7|361
1637724900000|2021-11-24 03:35:00|12914.5|12910.5|12913.7|12909.7|12914.5|12910.5|12913.7|12909.7|85
1637725200000|2021-11-24 03:40:00|12912.2|12908.2|12915.3|12911.3|12915.3|12911.3|12912.2|12908.2|1039
1637725500000|2021-11-24 03:45:00|12916.8|12912.8|12916.8|12912.8|12916.8|12912.8|12916.8|12912.8|339
1637725800000|2021-11-24 03:50:00|12917.6|12913.6|12918.4|12914.4|12918.4|12914.4|12917.6|12913.6|288
1637726100000|2021-11-24 03:55:00|12916.8|12912.8|12918.4|12914.4|12918.4|12914.4|12916.8|12912.8|205
1637726400000|2021-11-24 04:00:00|||||||||54
1637726700000|2021-11-24 04:05:00|12920|12916|12918.4|12914.4|12920|12916|12918.4|12914.4|1073
1637727000000|2021-11-24 04:10:00|12920|12916|12920|12916|12920|12916|12918.4|12914.4|434
1637727300000|2021-11-24 04:15:00|12919.2|12915.2|12920|12916|12920|12916|12918.4|12914.4|355
1637727600000|2021-11-24 04:20:00|12920.8|12916.8|12920|12916|12921.5|12917.5|12920|12916|539
1637727900000|2021-11-24 04:25:00|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|4756
1637728200000|2021-11-24 04:30:00|12920.8|12916.8|12921.5|12917.5|12921.5|12917.5|12920|12916|644
1637728500000|2021-11-24 04:35:00|12920.8|12916.8|12921.5|12917.5|12921.5|12917.5|12920.8|12916.8|547
1637728800000|2021-11-24 04:40:00|12920|12916|12920|12916|12920.8|12916.8|12920|12916|629
1637729100000|2021-11-24 04:45:00|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|12920|12916|181
1637729400000|2021-11-24 04:50:00|12922.3|12918.3|12921.5|12917.5|12922.3|12918.3|12921.5|12917.5|156
1637729700000|2021-11-24 04:55:00|12922.3|12918.3|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|560
1637730000000|2021-11-24 05:00:00|12922.3|12918.3|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|2109
1637730300000|2021-11-24 05:05:00|12921.5|12917.5|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|318
1637730600000|2021-11-24 05:10:00|||||||||193
1637730900000|2021-11-24 05:15:00|||||||||552
1637731200000|2021-11-24 05:20:00|12924.7|12920.7|12924.7|12920.7|12924.7|12920.7|12923.1|12919.1|7462
1637731500000|2021-11-24 05:25:00|12926.2|12922.2|12924.7|12920.7|12926.2|12922.2|12924.7|12920.7|214
1637731800000|2021-11-24 05:30:00|12923.1|12919.1|12924.7|12920.7|12924.7|12920.7|12923.1|12919.1|468
1637732100000|2021-11-24 05:35:00|12926.2|12922.2|12924.7|12920.7|12926.2|12922.2|12924.7|12920.7|239
1637732400000|2021-11-24 05:40:00|12925.4|12921.4|12926.2|12922.2|12926.2|12922.2|12924.7|12920.7|380
1637732700000|2021-11-24 05:45:00|12925.4|12921.4|12926.2|12922.2|12926.2|12922.2|12925.4|12921.4|23
1637733000000|2021-11-24 05:50:00|12924.7|12920.7|12927.8|12923.8|12927.8|12923.8|12924.7|12920.7|464
1637733300000|2021-11-24 05:55:00|12929.3|12925.3|12930.9|12926.9|12930.9|12926.9|12927.8|12923.8|871
1637733600000|2021-11-24 06:00:00|||||||||616
1637733900000|2021-11-24 06:05:00|12929.3|12925.3|12929.3|12925.3|12930.9|12926.9|12927.8|12923.8|1012
1637734200000|2021-11-24 06:10:00|12927.8|12923.8|12923.1|12919.1|12929.3|12925.3|12923.1|12919.1|1038
1637734500000|2021-11-24 06:15:00|12924.7|12920.7|12920|12916|12924.7|12920.7|12920|12916|409
1637734800000|2021-11-24 06:20:00|12920.8|12916.8|12918.4|12914.4|12921.5|12917.5|12918.4|12914.4|471
1637735100000|2021-11-24 06:25:00|12920|12916|12921.5|12917.5|12921.5|12917.5|12920|12916|289
1637735400000|2021-11-24 06:30:00|12920|12916|12921.5|12917.5|12921.5|12917.5|12920|12916|378
1637735700000|2021-11-24 06:35:00|12922.3|12918.3|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|875
1637736000000|2021-11-24 06:40:00|||||||||618
1637736300000|2021-11-24 06:45:00|12924.7|12920.7|12924.7|12920.7|12924.7|12920.7|12923.1|12919.1|1416
1637736600000|2021-11-24 06:50:00|12923.1|12919.1|12925.4|12921.4|12926.2|12922.2|12923.1|12919.1|1983
1637736900000|2021-11-24 06:55:00|12924.7|12920.7|12926.2|12922.2|12926.2|12922.2|12924.7|12920.7|260
1637737200000|2021-11-24 07:00:00|12927.8|12923.8|12928.6|12924.6|12929.3|12925.3|12926.2|12922.2|826
1637737500000|2021-11-24 07:05:00|12927.8|12923.8|12927.8|12923.8|12928.6|12924.6|12924.7|12920.7|806
1637737800000|2021-11-24 07:10:00|12926.2|12922.2|12923.1|12919.1|12926.2|12922.2|12923.1|12919.1|4341
1637738100000|2021-11-24 07:15:00|12924.7|12920.7|12926.2|12922.2|12926.2|12922.2|12923.1|12919.1|1398
1637738400000|2021-11-24 07:20:00|12925.4|12921.4|12929.3|12925.3|12929.3|12925.3|12924.7|12920.7|1401
1637738700000|2021-11-24 07:25:00|12927.8|12923.8|12924.7|12920.7|12928.6|12924.6|12923.9|12919.9|4131
1637739000000|2021-11-24 07:30:00|12926.2|12922.2|12927.8|12923.8|12929.3|12925.3|12924.7|12920.7|5838
1637739300000|2021-11-24 07:35:00|12926.2|12922.2|12921.5|12917.5|12926.2|12922.2|12921.5|12917.5|2307
1637739600000|2021-11-24 07:40:00|12920|12916|12923.1|12919.1|12923.1|12919.1|12920|12916|2009
1637739900000|2021-11-24 07:45:00|12924.7|12920.7|12923.1|12919.1|12926.2|12922.2|12923.1|12919.1|904
1637740200000|2021-11-24 07:50:00|12921.5|12917.5|12921.5|12917.5|12923.1|12919.1|12920|12916|33989
1637740500000|2021-11-24 07:55:00|12920|12916|12923.1|12919.1|12924.7|12920.7|12920|12916|1360
1637740800000|2021-11-24 08:00:00|12921.5|12917.5|12918.4|12914.4|12923.1|12919.1|12916.8|12912.8|11591
1637741100000|2021-11-24 08:05:00|12916.8|12912.8|12915.3|12911.3|12918.4|12914.4|12915.3|12911.3|2502
1637741400000|2021-11-24 08:10:00|12913.7|12909.7|12916.8|12912.8|12918.4|12914.4|12913.7|12909.7|1024
1637741700000|2021-11-24 08:15:00|12915.3|12911.3|12912.2|12908.2|12916.8|12912.8|12912.2|12908.2|1272
1637742000000|2021-11-24 08:20:00|12913.7|12909.7|12916.8|12912.8|12918.4|12914.4|12912.2|12908.2|2574
1637742300000|2021-11-24 08:25:00|12916.1|12912.1|12913.7|12909.7|12916.8|12912.8|12913.7|12909.7|7819
1637742600000|2021-11-24 08:30:00|12915.3|12911.3|12912.2|12908.2|12915.3|12911.3|12912.2|12908.2|1016
1637742900000|2021-11-24 08:35:00|12912.9|12908.9|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|8953
1637743200000|2021-11-24 08:40:00|12915.3|12911.3|12910.6|12906.6|12915.3|12911.3|12910.6|12906.6|1228
1637743500000|2021-11-24 08:45:00|12909|12905|12913.7|12909.7|12915.3|12911.3|12909|12905|3314
1637743800000|2021-11-24 08:50:00|12912.2|12908.2|12909.8|12905.8|12912.2|12908.2|12909|12905|994
1637744100000|2021-11-24 08:55:00|12910.6|12906.6|12912.2|12908.2|12912.2|12908.2|12909.8|12905.8|2778
1637744400000|2021-11-24 09:00:00|12911.4|12907.4|12909|12905|12911.4|12907.4|12907.5|12903.5|970
1637744700000|2021-11-24 09:05:00|12908.3|12904.3|12909|12905|12909|12905|12907.5|12903.5|174
1637745000000|2021-11-24 09:10:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|2421
1637745300000|2021-11-24 09:15:00|12906.7|12902.7|12909|12905|12909|12905|12905.9|12901.9|404
1637745600000|2021-11-24 09:20:00|12907.5|12903.5|12907.5|12903.5|12909|12905|12904.3|12900.3|4821
1637745900000|2021-11-24 09:25:00|12909|12905|12909|12905|12910.6|12906.6|12909|12905|10691
1637746200000|2021-11-24 09:30:00|12910.6|12906.6|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|648
1637746500000|2021-11-24 09:35:00|12905.9|12901.9|12910.6|12906.6|12910.6|12906.6|12905.9|12901.9|11242
1637746800000|2021-11-24 09:40:00|12912.2|12908.2|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|9898
1637747100000|2021-11-24 09:45:00|12911.4|12907.4|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|2620
1637747400000|2021-11-24 09:50:00|12912.2|12908.2|12923.1|12919.1|12924.7|12920.7|12910.6|12906.6|19670
1637747700000|2021-11-24 09:55:00|12921.5|12917.5|12916.8|12912.8|12924.7|12920.7|12916.8|12912.8|2972
1637748000000|2021-11-24 10:00:00|12918.4|12914.4|12916.8|12912.8|12920|12916|12916.8|12912.8|2751
1637748300000|2021-11-24 10:05:00|12918.4|12914.4|12920|12916|12921.5|12917.5|12915.3|12911.3|9891
1637748600000|2021-11-24 10:10:00|12921.5|12917.5|12920|12916|12923.1|12919.1|12920|12916|20039
1637748900000|2021-11-24 10:15:00|12920.8|12916.8|12920|12916|12920.8|12916.8|12918.4|12914.4|566
1637749200000|2021-11-24 10:20:00|12918.4|12914.4|12918.4|12914.4|12920|12916|12916.8|12912.8|406
1637749500000|2021-11-24 10:25:00|12920|12916|12920|12916|12921.5|12917.5|12920|12916|378
1637749800000|2021-11-24 10:30:00|12921.5|12917.5|12918.4|12914.4|12921.5|12917.5|12916.8|12912.8|600
1637750100000|2021-11-24 10:35:00|12917.6|12913.6|12916.8|12912.8|12918.4|12914.4|12915.3|12911.3|1610
1637750400000|2021-11-24 10:40:00|12915.3|12911.3|12915.3|12911.3|12916.8|12912.8|12913.7|12909.7|3978
1637750700000|2021-11-24 10:45:00|12913.7|12909.7|12910.6|12906.6|12913.7|12909.7|12910.6|12906.6|9280
1637751000000|2021-11-24 10:50:00|12912.2|12908.2|12913.7|12909.7|12913.7|12909.7|12910.6|12906.6|4567
1637751300000|2021-11-24 10:55:00|12912.9|12908.9|12912.2|12908.2|12913.7|12909.7|12912.2|12908.2|1231
1637751600000|2021-11-24 11:00:00|12912.9|12908.9|12913.7|12909.7|12915.3|12911.3|12912.2|12908.2|1886
1637751900000|2021-11-24 11:05:00|12912.2|12908.2|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|10131
1637752200000|2021-11-24 11:10:00|12910.6|12906.6|12913.7|12909.7|12913.7|12909.7|12910.6|12906.6|4356
1637752500000|2021-11-24 11:15:00|12912.2|12908.2|12912.2|12908.2|12913.7|12909.7|12910.6|12906.6|37722
1637752800000|2021-11-24 11:20:00|12910.6|12906.6|12913.7|12909.7|12913.7|12909.7|12910.6|12906.6|11860
1637753100000|2021-11-24 11:25:00|12915.3|12911.3|12915.3|12911.3|12916.8|12912.8|12913.7|12909.7|1834
1637753400000|2021-11-24 11:30:00|12913.7|12909.7|12913.7|12909.7|12915.3|12911.3|12913.7|12909.7|590
1637753700000|2021-11-24 11:35:00|12915.3|12911.3|12913.7|12909.7|12916.8|12912.8|12913.7|12909.7|2031
1637754000000|2021-11-24 11:40:00|12915.3|12911.3|12916.8|12912.8|12916.8|12912.8|12913.7|12909.7|1151
1637754300000|2021-11-24 11:45:00|12915.3|12911.3|12916.8|12912.8|12916.8|12912.8|12913.7|12909.7|2785
1637754600000|2021-11-24 11:50:00|12918.4|12914.4|12920|12916|12921.5|12917.5|12918.4|12914.4|6355
1637754900000|2021-11-24 11:55:00|12918.4|12914.4|12915.3|12911.3|12920|12916|12915.3|12911.3|1172
1637755200000|2021-11-24 12:00:00|12913.7|12909.7|12909|12905|12913.7|12909.7|12909|12905|13354
1637755500000|2021-11-24 12:05:00|12910.6|12906.6|12907.5|12903.5|12910.6|12906.6|12905.9|12901.9|5558
1637755800000|2021-11-24 12:10:00|12909|12905|12909|12905|12909|12905|12907.5|12903.5|1170
1637756100000|2021-11-24 12:15:00|12907.5|12903.5|12905.9|12901.9|12909|12905|12904.3|12900.3|1187
1637756400000|2021-11-24 12:20:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|3497
1637756700000|2021-11-24 12:25:00|12905.1|12901.1|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|7425
1637757000000|2021-11-24 12:30:00|12904.3|12900.3|12901.2|12897.2|12904.3|12900.3|12901.2|12897.2|1252
1637757300000|2021-11-24 12:35:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12898.1|12894.1|2191
1637757600000|2021-11-24 12:40:00|12900.4|12896.4|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|3988
1637757900000|2021-11-24 12:45:00|12898.1|12894.1|12902.8|12898.8|12902.8|12898.8|12898.1|12894.1|5082
1637758200000|2021-11-24 12:50:00|12904.3|12900.3|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|4596
1637758500000|2021-11-24 12:55:00|12907.5|12903.5|12904.3|12900.3|12907.5|12903.5|12904.3|12900.3|4928
1637758800000|2021-11-24 13:00:00|12902.8|12898.8|12902.8|12898.8|12905.9|12901.9|12901.2|12897.2|4797
1637759100000|2021-11-24 13:05:00|12901.2|12897.2|12901.2|12897.2|12904.3|12900.3|12899.7|12895.7|2353
1637759400000|2021-11-24 13:10:00|12902.8|12898.8|12901.2|12897.2|12904.3|12900.3|12901.2|12897.2|34321
1637759700000|2021-11-24 13:15:00|12899.7|12895.7|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|16950
1637760000000|2021-11-24 13:20:00|12899.7|12895.7|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|18826
1637760300000|2021-11-24 13:25:00|12898.1|12894.1|12899.7|12895.7|12901.2|12897.2|12898.1|12894.1|23943
1637760600000|2021-11-24 13:30:00|12898.9|12894.9|12901.2|12897.2|12905.9|12901.9|12898.1|12894.1|29193
1637760900000|2021-11-24 13:35:00|12899.7|12895.7|12888.7|12884.7|12901.2|12897.2|12888.7|12884.7|9600
1637761200000|2021-11-24 13:40:00|12889.5|12885.5|12895|12891|12898.1|12894.1|12888.7|12884.7|4108
1637761500000|2021-11-24 13:45:00|12893.4|12889.4|12888.7|12884.7|12895|12891|12887.2|12883.2|10969
1637761800000|2021-11-24 13:50:00|12890.3|12886.3|12887.2|12883.2|12890.3|12886.3|12887.2|12883.2|9081
1637762100000|2021-11-24 13:55:00|12888.7|12884.7|12888.7|12884.7|12888.7|12884.7|12885.6|12881.6|9682
1637762400000|2021-11-24 14:00:00|12890.3|12886.3|12884|12880|12891.8|12887.8|12884|12880|4004
1637762700000|2021-11-24 14:05:00|12885.6|12881.6|12877.8|12873.8|12885.6|12881.6|12874.7|12870.7|20392
1637763000000|2021-11-24 14:10:00|12876.2|12872.2|12880.9|12876.9|12880.9|12876.9|12872.3|12868.3|36625
1637763300000|2021-11-24 14:15:00|12879.3|12875.3|12880.9|12876.9|12884|12880|12879.3|12875.3|9235
1637763600000|2021-11-24 14:20:00|12882.5|12878.5|12884|12880|12885.6|12881.6|12880.9|12876.9|5291
1637763900000|2021-11-24 14:25:00|12885.6|12881.6|12885.6|12881.6|12885.6|12881.6|12882.5|12878.5|1402
1637764200000|2021-11-24 14:30:00|12884|12880|12882.5|12878.5|12885.6|12881.6|12880.9|12876.9|17662
1637764500000|2021-11-24 14:35:00|12880.9|12876.9|12882.5|12878.5|12882.5|12878.5|12879.3|12875.3|35093
1637764800000|2021-11-24 14:40:00|12884|12880|12880.9|12876.9|12884|12880|12879.3|12875.3|18269
1637765100000|2021-11-24 14:45:00|12882.5|12878.5|12887.2|12883.2|12887.2|12883.2|12880.9|12876.9|7548
1637765400000|2021-11-24 14:50:00|12885.6|12881.6|12880.9|12876.9|12887.2|12883.2|12880.9|12876.9|9416
1637765700000|2021-11-24 14:55:00|12879.3|12875.3|12883.3|12879.3|12884|12880|12879.3|12875.3|5153
1637766000000|2021-11-24 15:00:00|12884|12880|12882.5|12878.5|12890.3|12886.3|12880.9|12876.9|10300
1637766300000|2021-11-24 15:05:00|12884|12880|12884|12880|12887.2|12883.2|12882.5|12878.5|6670
1637766600000|2021-11-24 15:10:00|12882.5|12878.5|12887.9|12883.9|12888.7|12884.7|12882.5|12878.5|5857
1637766900000|2021-11-24 15:15:00|12887.2|12883.2|12887.2|12883.2|12888.7|12884.7|12884|12880|4444
1637767200000|2021-11-24 15:20:00|12886.4|12882.4|12896.5|12892.5|12896.5|12892.5|12886.4|12882.4|6158
1637767500000|2021-11-24 15:25:00|12895|12891|12896.5|12892.5|12896.5|12892.5|12890.3|12886.3|4262
1637767800000|2021-11-24 15:30:00|12898.1|12894.1|12891.8|12887.8|12898.1|12894.1|12891.8|12887.8|6405
1637768100000|2021-11-24 15:35:00|12892.6|12888.6|12895|12891|12895|12891|12891.8|12887.8|11538
1637768400000|2021-11-24 15:40:00|12893.4|12889.4|12890.3|12886.3|12895|12891|12890.3|12886.3|20620
1637768700000|2021-11-24 15:45:00|12891.8|12887.8|12890.3|12886.3|12891.8|12887.8|12888.7|12884.7|4156
1637769000000|2021-11-24 15:50:00|12891.8|12887.8|12896.5|12892.5|12898.1|12894.1|12890.3|12886.3|50561
1637769300000|2021-11-24 15:55:00|12895|12891|12896.5|12892.5|12896.5|12892.5|12893.4|12889.4|22488
1637769600000|2021-11-24 16:00:00|12895|12891|12890.3|12886.3|12895|12891|12890.3|12886.3|71719
1637769900000|2021-11-24 16:05:00|12891.8|12887.8|12890.3|12886.3|12893.4|12889.4|12888.7|12884.7|8643
1637770200000|2021-11-24 16:10:00|12888.7|12884.7|12893.4|12889.4|12895|12891|12888.7|12884.7|5662
1637770500000|2021-11-24 16:15:00|12895|12891|12901.2|12897.2|12901.2|12897.2|12895|12891|14677
1637770800000|2021-11-24 16:20:00|12899.7|12895.7|12901.2|12897.2|12902.8|12898.8|12898.1|12894.1|40612
1637771100000|2021-11-24 16:25:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|53203
1637771400000|2021-11-24 16:30:00|12902.8|12898.8|12905.9|12901.9|12905.9|12901.9|12901.2|12897.2|39578
1637771700000|2021-11-24 16:35:00|12904.3|12900.3|12904.3|12900.3|12910.6|12906.6|12904.3|12900.3|5178
1637772000000|2021-11-24 16:40:00|12905.9|12901.9|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|8624
1637772300000|2021-11-24 16:45:00|12907.5|12903.5|12909|12905|12910.6|12906.6|12905.9|12901.9|3854
1637772600000|2021-11-24 16:50:00|12907.5|12903.5|12907.5|12903.5|12910.6|12906.6|12904.3|12900.3|7769
1637772900000|2021-11-24 16:55:00|12909|12905|12909|12905|12909|12905|12905.9|12901.9|3695
1637773200000|2021-11-24 17:00:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12909|12905|1556
1637773500000|2021-11-24 17:05:00|12909|12905|12909|12905|12912.2|12908.2|12909|12905|3569
1637773800000|2021-11-24 17:10:00|12910.6|12906.6|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|2251
1637774100000|2021-11-24 17:15:00|12909|12905|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|3840
1637774400000|2021-11-24 17:20:00|12905.9|12901.9|12902.8|12898.8|12907.5|12903.5|12902.8|12898.8|24643
1637774700000|2021-11-24 17:25:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|2900
1637775000000|2021-11-24 17:30:00|12902.8|12898.8|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|3348
1637775300000|2021-11-24 17:35:00|12904.3|12900.3|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|33517
1637775600000|2021-11-24 17:40:00|12904.3|12900.3|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|1746
1637775900000|2021-11-24 17:45:00|12904.3|12900.3|12902.8|12898.8|12905.9|12901.9|12901.2|12897.2|42373
1637776200000|2021-11-24 17:50:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|955
1637776500000|2021-11-24 17:55:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|2659
1637776800000|2021-11-24 18:00:00|12902.8|12898.8|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|969
1637777100000|2021-11-24 18:05:00|12901.2|12897.2|12905.9|12901.9|12905.9|12901.9|12901.2|12897.2|15432
1637777400000|2021-11-24 18:10:00|12907.5|12903.5|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|3504
1637777700000|2021-11-24 18:15:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|8207
1637778000000|2021-11-24 18:20:00|12905.1|12901.1|12905.9|12901.9|12907.5|12903.5|12904.3|12900.3|23963
1637778300000|2021-11-24 18:25:00|12907.5|12903.5|12902.8|12898.8|12907.5|12903.5|12902.8|12898.8|2604
1637778600000|2021-11-24 18:30:00|12901.2|12897.2|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|2014
1637778900000|2021-11-24 18:35:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|5376
1637779200000|2021-11-24 18:40:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|3864
1637779500000|2021-11-24 18:45:00|12902|12898|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|1125
1637779800000|2021-11-24 18:50:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|5283
1637780100000|2021-11-24 18:55:00|12899.7|12895.7|12896.5|12892.5|12901.2|12897.2|12896.5|12892.5|1553
1637780400000|2021-11-24 19:00:00|12897.3|12893.3|12901.2|12897.2|12902.8|12898.8|12896.5|12892.5|3351
1637780700000|2021-11-24 19:05:00|12902.8|12898.8|12898.1|12894.1|12902.8|12898.8|12896.5|12892.5|2129
1637781000000|2021-11-24 19:10:00|12896.5|12892.5|12899.7|12895.7|12899.7|12895.7|12896.5|12892.5|3309
1637781300000|2021-11-24 19:15:00|12898.1|12894.1|12901.2|12897.2|12901.2|12897.2|12896.5|12892.5|3904
1637781600000|2021-11-24 19:20:00|12899.7|12895.7|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|1826
1637781900000|2021-11-24 19:25:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|1829
1637782200000|2021-11-24 19:30:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|2025
1637782500000|2021-11-24 19:35:00|12903.6|12899.6|12907.5|12903.5|12907.5|12903.5|12902.8|12898.8|3191
1637782800000|2021-11-24 19:40:00|12909|12905|12909|12905|12910.6|12906.6|12907.5|12903.5|2163
1637783100000|2021-11-24 19:45:00|12907.5|12903.5|12909|12905|12909|12905|12907.5|12903.5|1994
1637783400000|2021-11-24 19:50:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|3133
1637783700000|2021-11-24 19:55:00|12905.9|12901.9|12905.9|12901.9|12909|12905|12905.9|12901.9|9361
1637784000000|2021-11-24 20:00:00|12907.5|12903.5|12909|12905|12909|12905|12907.5|12903.5|9961
1637784300000|2021-11-24 20:05:00|||||||||3543
1637784600000|2021-11-24 20:10:00|12907.5|12903.5|12907.5|12903.5|12909|12905|12907.5|12903.5|91177
1637784900000|2021-11-24 20:15:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12907.5|12903.5|4799
1637785200000|2021-11-24 20:20:00|12912.2|12908.2|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|1962
1637785500000|2021-11-24 20:25:00|12909|12905|12909|12905|12910.6|12906.6|12909|12905|3054
1637785800000|2021-11-24 20:30:00|12910.6|12906.6|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|1020
1637786100000|2021-11-24 20:35:00|||||||||722
1637786400000|2021-11-24 20:40:00|12912.2|12908.2|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|1364
1637786700000|2021-11-24 20:45:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12909|12905|5172
1637787000000|2021-11-24 20:50:00|12909|12905|12909|12905|12910.6|12906.6|12909|12905|6015
1637787300000|2021-11-24 20:55:00|12910.6|12906.6|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|1474
1637787600000|2021-11-24 21:00:00|12910.6|12906.6|12909|12905|12910.6|12906.6|12909|12905|8052
1637787900000|2021-11-24 21:05:00|||||||||1147
1637788200000|2021-11-24 21:10:00|12910.6|12906.6|12909|12905|12910.6|12906.6|12909|12905|526
1637788500000|2021-11-24 21:15:00|12907.5|12903.5|12909|12905|12909|12905|12907.5|12903.5|1547
1637788800000|2021-11-24 21:20:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|241
1637789100000|2021-11-24 21:25:00|||||||||1513
1637789400000|2021-11-24 21:30:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12909|12905|292
1637789700000|2021-11-24 21:35:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12909|12905|1046
1637790000000|2021-11-24 21:40:00|12909|12905|12905.9|12901.9|12909|12905|12905.9|12901.9|637
1637790300000|2021-11-24 21:45:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|554
1637790600000|2021-11-24 21:50:00|12909|12905|12907.5|12903.5|12909|12905|12907.5|12903.5|906
1637790900000|2021-11-24 21:55:00|12909|12905|12909|12905|12909|12905|12909|12905|1192
1637794800000|2021-11-24 23:00:00|12908.3|12904.3|12907.5|12903.5|12908.3|12904.3|12905.9|12901.9|167
1637795100000|2021-11-24 23:05:00|12906.7|12902.7|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|76
1637795400000|2021-11-24 23:10:00|12907.5|12903.5|12907.5|12903.5|12909|12905|12905.9|12901.9|129
1637795700000|2021-11-24 23:15:00|12908.3|12904.3|12907.5|12903.5|12909|12905|12907.5|12903.5|56
1637796000000|2021-11-24 23:20:00|||||||||9
1637796300000|2021-11-24 23:25:00|||||||||33
1637796600000|2021-11-24 23:30:00|||||||||29
1637796900000|2021-11-24 23:35:00|12905.9|12901.9|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|106
1637797200000|2021-11-24 23:40:00|12906.7|12902.7|12905.9|12901.9|12906.7|12902.7|12905.9|12901.9|40
1637797500000|2021-11-24 23:45:00|12906.7|12902.7|12907.5|12903.5|12907.5|12903.5|12905.9|12901.9|398
1637797800000|2021-11-24 23:50:00|||||||||1
1637798100000|2021-11-24 23:55:00|12908.3|12904.3|12907.5|12903.5|12908.3|12904.3|12907.5|12903.5|209
1637798400000|2021-11-25 00:00:00|||||||||154
1637798700000|2021-11-25 00:05:00|12906.7|12902.7|12905.9|12901.9|12906.7|12902.7|12905.9|12901.9|1039
1637799000000|2021-11-25 00:10:00|||||||||8112
1637799300000|2021-11-25 00:15:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|31
1637799600000|2021-11-25 00:20:00|||||||||3
1637799900000|2021-11-25 00:25:00|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|128
1637800200000|2021-11-25 00:30:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|442
1637800500000|2021-11-25 00:35:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12905.1|12901.1|585
1637800800000|2021-11-25 00:40:00|12904.3|12900.3|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|285
1637801100000|2021-11-25 00:45:00|12904.3|12900.3|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|2007
1637801400000|2021-11-25 00:50:00|12903.6|12899.6|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|40
1637801700000|2021-11-25 00:55:00|12901.2|12897.2|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|3214
1637802000000|2021-11-25 01:00:00|12899.7|12895.7|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|804
1637802300000|2021-11-25 01:05:00|12902|12898|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|103
1637802600000|2021-11-25 01:10:00|12902|12898|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|39
1637802900000|2021-11-25 01:15:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|181
1637803200000|2021-11-25 01:20:00|12900.4|12896.4|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|4
1637803500000|2021-11-25 01:25:00|12898.1|12894.1|12899.7|12895.7|12899.7|12895.7|12898.1|12894.1|1989
1637803800000|2021-11-25 01:30:00|12898.9|12894.9|12898.1|12894.1|12899.7|12895.7|12898.1|12894.1|84
1637804100000|2021-11-25 01:35:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12898.1|12894.1|141
1637804400000|2021-11-25 01:40:00|12898.9|12894.9|12899.7|12895.7|12899.7|12895.7|12898.1|12894.1|439
1637804700000|2021-11-25 01:45:00|12898.9|12894.9|12898.1|12894.1|12899.7|12895.7|12898.1|12894.1|114
1637805000000|2021-11-25 01:50:00|12898.9|12894.9|12898.1|12894.1|12899.7|12895.7|12898.1|12894.1|171
1637805300000|2021-11-25 01:55:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|364
1637805600000|2021-11-25 02:00:00|||||||||3
1637805900000|2021-11-25 02:05:00|||||||||234
1637806200000|2021-11-25 02:10:00|||||||||104
1637806500000|2021-11-25 02:15:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|543
1637806800000|2021-11-25 02:20:00|||||||||508
1637807100000|2021-11-25 02:25:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|77
1637807400000|2021-11-25 02:30:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|11
1637807700000|2021-11-25 02:35:00|||||||||158
1637808300000|2021-11-25 02:45:00|||||||||515
1637808600000|2021-11-25 02:50:00|||||||||275
1637808900000|2021-11-25 02:55:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|135
1637809200000|2021-11-25 03:00:00|||||||||44
1637810100000|2021-11-25 03:15:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|472
1637810400000|2021-11-25 03:20:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|37
1637810700000|2021-11-25 03:25:00|||||||||41
1637811000000|2021-11-25 03:30:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|14
1637811300000|2021-11-25 03:35:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|139
1637811600000|2021-11-25 03:40:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|25
1637811900000|2021-11-25 03:45:00|12901.2|12897.2|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|22
1637812200000|2021-11-25 03:50:00|||||||||59
1637812500000|2021-11-25 03:55:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|41
1637812800000|2021-11-25 04:00:00|||||||||134
1637813100000|2021-11-25 04:05:00|||||||||2
1637813400000|2021-11-25 04:10:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|150
1637813700000|2021-11-25 04:15:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|123
1637814000000|2021-11-25 04:20:00|||||||||147
1637814300000|2021-11-25 04:25:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|118
1637814600000|2021-11-25 04:30:00|||||||||31
1637814900000|2021-11-25 04:35:00|||||||||4
1637815200000|2021-11-25 04:40:00|||||||||46
1637815500000|2021-11-25 04:45:00|12902|12898|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|291
1637815800000|2021-11-25 04:50:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|76
1637816100000|2021-11-25 04:55:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|118
1637816400000|2021-11-25 05:00:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|217
1637816700000|2021-11-25 05:05:00|12902|12898|12901.2|12897.2|12902|12898|12901.2|12897.2|70
1637817000000|2021-11-25 05:10:00|||||||||185
1637817300000|2021-11-25 05:15:00|||||||||12
1637817600000|2021-11-25 05:20:00|||||||||10
1637817900000|2021-11-25 05:25:00|||||||||34
1637818200000|2021-11-25 05:30:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|339
1637818500000|2021-11-25 05:35:00|||||||||3
1637818800000|2021-11-25 05:40:00|||||||||24
1637819100000|2021-11-25 05:45:00|||||||||91
1637819400000|2021-11-25 05:50:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|111
1637819700000|2021-11-25 05:55:00|||||||||1
1637820000000|2021-11-25 06:00:00|12902|12898|12901.2|12897.2|12902|12898|12901.2|12897.2|91
1637820300000|2021-11-25 06:05:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|81
1637820600000|2021-11-25 06:10:00|||||||||68
1637820900000|2021-11-25 06:15:00|||||||||148
1637821200000|2021-11-25 06:20:00|||||||||191
1637821500000|2021-11-25 06:25:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|344
1637821800000|2021-11-25 06:30:00|||||||||47
1637822100000|2021-11-25 06:35:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|98
1637822700000|2021-11-25 06:45:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|184
1637823000000|2021-11-25 06:50:00|||||||||142
1637823300000|2021-11-25 06:55:00|||||||||23
1637823600000|2021-11-25 07:00:00|12901.2|12897.2|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|533
1637823900000|2021-11-25 07:05:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|91
1637824200000|2021-11-25 07:10:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|103
1637824500000|2021-11-25 07:15:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|159
1637824800000|2021-11-25 07:20:00|12902|12898|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|59
1637825100000|2021-11-25 07:25:00|12902|12898|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|145
1637825400000|2021-11-25 07:30:00|||||||||180
1637825700000|2021-11-25 07:35:00|||||||||146
1637826000000|2021-11-25 07:40:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|81
1637826300000|2021-11-25 07:45:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|658
1637826600000|2021-11-25 07:50:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|141
1637826900000|2021-11-25 07:55:00|12900.4|12896.4|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|254
1637827200000|2021-11-25 08:00:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|711
1637827500000|2021-11-25 08:05:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|434
1637827800000|2021-11-25 08:10:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|175
1637828100000|2021-11-25 08:15:00|12904.3|12900.3|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|463
1637828400000|2021-11-25 08:20:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|2901
1637828700000|2021-11-25 08:25:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|164
1637829000000|2021-11-25 08:30:00|12902.8|12898.8|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|433
1637829300000|2021-11-25 08:35:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|551
1637829600000|2021-11-25 08:40:00|12903.6|12899.6|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|406
1637829900000|2021-11-25 08:45:00|12903.6|12899.6|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|539
1637830200000|2021-11-25 08:50:00|12903.6|12899.6|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|114
1637830500000|2021-11-25 08:55:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|14416
1637830800000|2021-11-25 09:00:00|||||||||121
1637831100000|2021-11-25 09:05:00|||||||||254
1637831400000|2021-11-25 09:10:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|314
1637831700000|2021-11-25 09:15:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|447
1637832000000|2021-11-25 09:20:00|||||||||19
1637832300000|2021-11-25 09:25:00|12902|12898|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|214
1637832600000|2021-11-25 09:30:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|4116
1637832900000|2021-11-25 09:35:00|||||||||7
1637833200000|2021-11-25 09:40:00|12905.9|12901.9|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|67
1637833500000|2021-11-25 09:45:00|12905.1|12901.1|12904.3|12900.3|12905.1|12901.1|12904.3|12900.3|11353
1637833800000|2021-11-25 09:50:00|12902.8|12898.8|12903.6|12899.6|12904.3|12900.3|12902.8|12898.8|3012
1637834100000|2021-11-25 09:55:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12902.8|12898.8|648
1637834400000|2021-11-25 10:00:00|12902.8|12898.8|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|388
1637834700000|2021-11-25 10:05:00|12905.9|12901.9|12902.8|12898.8|12905.9|12901.9|12902.8|12898.8|2194
1637835000000|2021-11-25 10:10:00|12904.3|12900.3|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|38
1637835300000|2021-11-25 10:15:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|43
1637835600000|2021-11-25 10:20:00|12902|12898|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|73
1637835900000|2021-11-25 10:25:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|42
1637836200000|2021-11-25 10:30:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|76
1637836500000|2021-11-25 10:35:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|85
1637836800000|2021-11-25 10:40:00|||||||||63
1637837100000|2021-11-25 10:45:00|||||||||283
1637837400000|2021-11-25 10:50:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|288
1637837700000|2021-11-25 10:55:00|||||||||72
1637838000000|2021-11-25 11:00:00|||||||||146
1637838300000|2021-11-25 11:05:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|1105
1637838600000|2021-11-25 11:10:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|893
1637838900000|2021-11-25 11:15:00|||||||||90
1637839200000|2021-11-25 11:20:00|||||||||202
1637839500000|2021-11-25 11:25:00|12902.8|12898.8|12901.2|12897.2|12902.8|12898.8|12901.2|12897.2|10726
1637839800000|2021-11-25 11:30:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|1282
1637840100000|2021-11-25 11:35:00|||||||||967
1637840400000|2021-11-25 11:40:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|177
1637840700000|2021-11-25 11:45:00|||||||||359
1637841000000|2021-11-25 11:50:00|12902.8|12898.8|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|198
1637841300000|2021-11-25 11:55:00|12902.8|12898.8|12903.6|12899.6|12903.6|12899.6|12902.8|12898.8|167
1637841600000|2021-11-25 12:00:00|12904.3|12900.3|12902.8|12898.8|12904.3|12900.3|12901.2|12897.2|640
1637841900000|2021-11-25 12:05:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12903.6|12899.6|308
1637842200000|2021-11-25 12:10:00|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|267
1637842500000|2021-11-25 12:15:00|||||||||108
1637842800000|2021-11-25 12:20:00|||||||||60
1637843100000|2021-11-25 12:25:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|82
1637843400000|2021-11-25 12:30:00|12905.9|12901.9|12902.8|12898.8|12905.9|12901.9|12902.8|12898.8|204
1637843700000|2021-11-25 12:35:00|12903.6|12899.6|12902.8|12898.8|12904.3|12900.3|12902.8|12898.8|784
1637844000000|2021-11-25 12:40:00|12902|12898|12902|12898|12902.8|12898.8|12902|12898|5399
1637844300000|2021-11-25 12:45:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|1012
1637844600000|2021-11-25 12:50:00|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|12902.8|12898.8|883
1637844900000|2021-11-25 12:55:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12902.8|12898.8|336
1637845200000|2021-11-25 13:00:00|12905.1|12901.1|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|295
1637845500000|2021-11-25 13:05:00|12905.9|12901.9|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|799
1637845800000|2021-11-25 13:10:00|12905.1|12901.1|12905.9|12901.9|12905.9|12901.9|12904.3|12900.3|1628
1637846100000|2021-11-25 13:15:00|||||||||222
1637846400000|2021-11-25 13:20:00|||||||||544
1637846700000|2021-11-25 13:25:00|||||||||327
1637847000000|2021-11-25 13:30:00|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|12904.3|12900.3|702
1637847300000|2021-11-25 13:35:00|12905.9|12901.9|12905.9|12901.9|12907.5|12903.5|12905.9|12901.9|862
1637847600000|2021-11-25 13:40:00|||||||||143
1637847900000|2021-11-25 13:45:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12904.3|12900.3|2047
1637848200000|2021-11-25 13:50:00|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|12905.9|12901.9|380
1637848500000|2021-11-25 13:55:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|199
1637848800000|2021-11-25 14:00:00|||||||||1170
1637849100000|2021-11-25 14:05:00|||||||||152
1637849400000|2021-11-25 14:10:00|12909|12905|12909|12905|12909|12905|12909|12905|13142
1637849700000|2021-11-25 14:15:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12909|12905|1728
1637850000000|2021-11-25 14:20:00|12909|12905|12909|12905|12909|12905|12909|12905|100
1637850300000|2021-11-25 14:25:00|12910.6|12906.6|12909|12905|12910.6|12906.6|12909|12905|205
1637850600000|2021-11-25 14:30:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12909|12905|310
1637850900000|2021-11-25 14:35:00|||||||||180
1637851200000|2021-11-25 14:40:00|12912.2|12908.2|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|1650
1637851500000|2021-11-25 14:45:00|||||||||416
1637851800000|2021-11-25 14:50:00|||||||||295
1637852100000|2021-11-25 14:55:00|||||||||285
1637852400000|2021-11-25 15:00:00|12909|12905|12909|12905|12909|12905|12909|12905|507
1637852700000|2021-11-25 15:05:00|||||||||574
1637853000000|2021-11-25 15:10:00|||||||||186
1637853300000|2021-11-25 15:15:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|881
1637853600000|2021-11-25 15:20:00|12909|12905|12909|12905|12909|12905|12909|12905|144
1637853900000|2021-11-25 15:25:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|4136
1637854200000|2021-11-25 15:30:00|12908.3|12904.3|12909|12905|12909|12905|12907.5|12903.5|155
1637854500000|2021-11-25 15:35:00|||||||||40
1637854800000|2021-11-25 15:40:00|||||||||149
1637855100000|2021-11-25 15:45:00|||||||||283
1637855400000|2021-11-25 15:50:00|||||||||611
1637855700000|2021-11-25 15:55:00|||||||||82
1637856000000|2021-11-25 16:00:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|705
1637856300000|2021-11-25 16:05:00|12909|12905|12909|12905|12910.6|12906.6|12909|12905|253
1637856600000|2021-11-25 16:10:00|||||||||53
1637856900000|2021-11-25 16:15:00|12910.6|12906.6|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|327
1637857200000|2021-11-25 16:20:00|12908.3|12904.3|12909|12905|12909|12905|12907.5|12903.5|369
1637857500000|2021-11-25 16:25:00|||||||||51
1637857800000|2021-11-25 16:30:00|||||||||81
1637858100000|2021-11-25 16:35:00|||||||||188
1637858400000|2021-11-25 16:40:00|||||||||53
1637858700000|2021-11-25 16:45:00|||||||||12
1637859000000|2021-11-25 16:50:00|||||||||224
1637859300000|2021-11-25 16:55:00|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|12907.5|12903.5|767
1637859600000|2021-11-25 17:00:00|12908.3|12904.3|12909|12905|12909|12905|12908.3|12904.3|611
1637859900000|2021-11-25 17:05:00|||||||||96
1637860200000|2021-11-25 17:10:00|12907.5|12903.5|12907.5|12903.5|12909|12905|12907.5|12903.5|113
1637860500000|2021-11-25 17:15:00|||||||||13
1637860800000|2021-11-25 17:20:00|||||||||9
1637861100000|2021-11-25 17:25:00|||||||||108
1637861400000|2021-11-25 17:30:00|||||||||464
1637861700000|2021-11-25 17:35:00|||||||||36
1637862000000|2021-11-25 17:40:00|||||||||22
1637862300000|2021-11-25 17:45:00|||||||||125
1637862600000|2021-11-25 17:50:00|||||||||83
1637862900000|2021-11-25 17:55:00|12908.3|12904.3|12909|12905|12910.6|12906.6|12908.3|12904.3|691
1637881200000|2021-11-25 23:00:00|12912.2|12908.2|12919.2|12915.2|12920|12916|12912.2|12908.2|1119
1637881500000|2021-11-25 23:05:00|12920|12916|12923.1|12919.1|12923.1|12919.1|12919.2|12915.2|844
1637881800000|2021-11-25 23:10:00|12921.5|12917.5|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|378
1637882100000|2021-11-25 23:15:00|12921.5|12917.5|12924.7|12920.7|12926.2|12922.2|12921.5|12917.5|588
1637882400000|2021-11-25 23:20:00|12926.2|12922.2|12929.3|12925.3|12929.3|12925.3|12926.2|12922.2|1413
1637882700000|2021-11-25 23:25:00|12930.9|12926.9|12935.6|12931.6|12935.6|12931.6|12930.9|12926.9|1389
1637883000000|2021-11-25 23:30:00|12937.2|12933.2|12938.7|12934.7|12941.8|12937.8|12937.2|12933.2|4925
1637883300000|2021-11-25 23:35:00|12940.3|12936.3|12943.4|12939.4|12943.4|12939.4|12940.3|12936.3|2204
1637883600000|2021-11-25 23:40:00|12945|12941|12941.8|12937.8|12945|12941|12941.8|12937.8|1076
1637883900000|2021-11-25 23:45:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|710
1637884200000|2021-11-25 23:50:00|12941.1|12937.1|12943.4|12939.4|12943.4|12939.4|12940.3|12936.3|343
1637884500000|2021-11-25 23:55:00|12944.2|12940.2|12948.1|12944.1|12948.1|12944.1|12943.4|12939.4|1078
1637884800000|2021-11-26 00:00:00|12946.5|12942.5|12948.1|12944.1|12949.7|12945.7|12945|12941|1432
1637885100000|2021-11-26 00:05:00|12949.7|12945.7|12950.4|12946.4|12955.1|12951.1|12949.7|12945.7|3210
1637885400000|2021-11-26 00:10:00|12951.2|12947.2|12949.7|12945.7|12951.2|12947.2|12946.5|12942.5|774
1637885700000|2021-11-26 00:15:00|12948.1|12944.1|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|603
1637886000000|2021-11-26 00:20:00|12946.5|12942.5|12952.8|12948.8|12952.8|12948.8|12946.5|12942.5|1848
1637886300000|2021-11-26 00:25:00|12951.2|12947.2|12952.8|12948.8|12952.8|12948.8|12951.2|12947.2|502
1637886600000|2021-11-26 00:30:00|12951.2|12947.2|12950.4|12946.4|12952.8|12948.8|12950.4|12946.4|814
1637886900000|2021-11-26 00:35:00|12949.7|12945.7|12952.8|12948.8|12954.3|12950.3|12949.7|12945.7|936
1637887200000|2021-11-26 00:40:00|12954.3|12950.3|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|385
1637887500000|2021-11-26 00:45:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|556
1637887800000|2021-11-26 00:50:00|12952.8|12948.8|12951.2|12947.2|12952.8|12948.8|12951.2|12947.2|256
1637888100000|2021-11-26 00:55:00|12949.7|12945.7|12946.5|12942.5|12951.2|12947.2|12946.5|12942.5|841
1637888400000|2021-11-26 01:00:00|12945|12941|12948.1|12944.1|12948.1|12944.1|12945|12941|373
1637888700000|2021-11-26 01:05:00|12949.7|12945.7|12945|12941|12949.7|12945.7|12945|12941|666
1637889000000|2021-11-26 01:10:00|12943.4|12939.4|12946.5|12942.5|12948.1|12944.1|12943.4|12939.4|847
1637889300000|2021-11-26 01:15:00|12945|12941|12949.7|12945.7|12949.7|12945.7|12945|12941|1302
1637889600000|2021-11-26 01:20:00|12948.1|12944.1|12948.1|12944.1|12951.2|12947.2|12948.1|12944.1|625
1637889900000|2021-11-26 01:25:00|12947.3|12943.3|12943.4|12939.4|12948.1|12944.1|12943.4|12939.4|690
1637890200000|2021-11-26 01:30:00|12945|12941|12946.5|12942.5|12946.5|12942.5|12943.4|12939.4|1493
1637890500000|2021-11-26 01:35:00|12948.1|12944.1|12946.5|12942.5|12948.1|12944.1|12945|12941|987
1637890800000|2021-11-26 01:40:00|12947.3|12943.3|12949.7|12945.7|12951.2|12947.2|12947.3|12943.3|1112
1637891100000|2021-11-26 01:45:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|1169
1637891400000|2021-11-26 01:50:00|12952.8|12948.8|12954.3|12950.3|12955.9|12951.9|12952.8|12948.8|1518
1637891700000|2021-11-26 01:55:00|12955.9|12951.9|12955.9|12951.9|12957.5|12953.5|12955.9|12951.9|4092
1637892000000|2021-11-26 02:00:00|12954.3|12950.3|12954.3|12950.3|12954.3|12950.3|12954.3|12950.3|243
1637892300000|2021-11-26 02:05:00|12952.8|12948.8|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|592
1637892600000|2021-11-26 02:10:00|12954.3|12950.3|12955.9|12951.9|12957.5|12953.5|12954.3|12950.3|1074
1637892900000|2021-11-26 02:15:00|12956.7|12952.7|12957.5|12953.5|12957.5|12953.5|12956.7|12952.7|344
1637893200000|2021-11-26 02:20:00|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|1710
1637893500000|2021-11-26 02:25:00|12957.5|12953.5|12957.5|12953.5|12959|12955|12957.5|12953.5|1389
1637893800000|2021-11-26 02:30:00|12959|12955|12959|12955|12959.8|12955.8|12957.5|12953.5|1889
1637894100000|2021-11-26 02:35:00|12959.8|12955.8|12962.2|12958.2|12962.2|12958.2|12959.8|12955.8|7218
1637894400000|2021-11-26 02:40:00|12963.7|12959.7|12962.2|12958.2|12965.3|12961.3|12962.2|12958.2|1741
1637894700000|2021-11-26 02:45:00|12960.6|12956.6|12963.7|12959.7|12963.7|12959.7|12960.6|12956.6|1129
1637895000000|2021-11-26 02:50:00|12962.9|12958.9|12966.8|12962.8|12968.4|12964.4|12962.9|12958.9|1301
1637895300000|2021-11-26 02:55:00|12968.4|12964.4|12971.5|12967.5|12971.5|12967.5|12968.4|12964.4|2070
1637895600000|2021-11-26 03:00:00|12970|12966|12973.1|12969.1|12973.1|12969.1|12970|12966|863
1637895900000|2021-11-26 03:05:00|12971.5|12967.5|12973.1|12969.1|12973.1|12969.1|12968.4|12964.4|3226
1637896200000|2021-11-26 03:10:00|12972.3|12968.3|12973.1|12969.1|12974.7|12970.7|12970|12966|992
1637896500000|2021-11-26 03:15:00|12974.7|12970.7|12971.5|12967.5|12974.7|12970.7|12971.5|12967.5|522
1637896800000|2021-11-26 03:20:00|12970|12966|12970|12966|12970|12966|12968.4|12964.4|509
1637897100000|2021-11-26 03:25:00|12971.5|12967.5|12970|12966|12971.5|12967.5|12968.4|12964.4|364
1637897400000|2021-11-26 03:30:00|12971.5|12967.5|12970|12966|12971.5|12967.5|12970|12966|524
1637897700000|2021-11-26 03:35:00|12968.4|12964.4|12971.5|12967.5|12971.5|12967.5|12968.4|12964.4|2288
1637898000000|2021-11-26 03:40:00|12973.1|12969.1|12974.7|12970.7|12974.7|12970.7|12973.1|12969.1|764
1637898300000|2021-11-26 03:45:00|12973.1|12969.1|12973.1|12969.1|12973.1|12969.1|12973.1|12969.1|642
1637898600000|2021-11-26 03:50:00|12974.7|12970.7|12974.7|12970.7|12974.7|12970.7|12973.1|12969.1|549
1637898900000|2021-11-26 03:55:00|12976.2|12972.2|12979.3|12975.3|12979.3|12975.3|12976.2|12972.2|2829
1637899200000|2021-11-26 04:00:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12977.8|12973.8|1725
1637899500000|2021-11-26 04:05:00|12978.6|12974.6|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|2998
1637899800000|2021-11-26 04:10:00|12977.8|12973.8|12979.3|12975.3|12979.3|12975.3|12977.8|12973.8|1174
1637900100000|2021-11-26 04:15:00|||||||||1949
1637900400000|2021-11-26 04:20:00|||||||||893
1637900700000|2021-11-26 04:25:00|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|12980.9|12976.9|577
1637901000000|2021-11-26 04:30:00|12982.5|12978.5|12977.8|12973.8|12982.5|12978.5|12976.2|12972.2|497
1637901300000|2021-11-26 04:35:00|12976.2|12972.2|12980.9|12976.9|12982.5|12978.5|12976.2|12972.2|1112
1637901600000|2021-11-26 04:40:00|12979.3|12975.3|12977.8|12973.8|12980.9|12976.9|12977.8|12973.8|1526
1637901900000|2021-11-26 04:45:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|910
1637902200000|2021-11-26 04:50:00|12979.3|12975.3|12977.8|12973.8|12980.9|12976.9|12977.8|12973.8|869
1637902500000|2021-11-26 04:55:00|12976.2|12972.2|12976.2|12972.2|12977.8|12973.8|12974.7|12970.7|3624
1637902800000|2021-11-26 05:00:00|12974.7|12970.7|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|617
1637903100000|2021-11-26 05:05:00|12977.8|12973.8|12976.2|12972.2|12977.8|12973.8|12976.2|12972.2|652
1637903400000|2021-11-26 05:10:00|12977.8|12973.8|12977.8|12973.8|12979.3|12975.3|12977.8|12973.8|483
1637903700000|2021-11-26 05:15:00|12976.2|12972.2|12977.8|12973.8|12977.8|12973.8|12976.2|12972.2|386
1637904000000|2021-11-26 05:20:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|1114
1637904300000|2021-11-26 05:25:00|12979.3|12975.3|12982.5|12978.5|12982.5|12978.5|12979.3|12975.3|573
1637904600000|2021-11-26 05:30:00|12980.9|12976.9|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|1081
1637904900000|2021-11-26 05:35:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|475
1637905200000|2021-11-26 05:40:00|12982.5|12978.5|12984|12980|12984|12980|12980.9|12976.9|928
1637905500000|2021-11-26 05:45:00|12985.6|12981.6|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|3707
1637905800000|2021-11-26 05:50:00|12987.2|12983.2|12987.2|12983.2|12987.2|12983.2|12985.6|12981.6|4137
1637906100000|2021-11-26 05:55:00|12988.7|12984.7|12990.3|12986.3|12990.3|12986.3|12987.2|12983.2|1344
1637906400000|2021-11-26 06:00:00|12988.7|12984.7|12991.8|12987.8|12991.8|12987.8|12988.7|12984.7|1972
1637906700000|2021-11-26 06:05:00|12990.3|12986.3|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|1617
1637907000000|2021-11-26 06:10:00|12987.2|12983.2|12990.3|12986.3|12990.3|12986.3|12985.6|12981.6|676
1637907300000|2021-11-26 06:15:00|12991.8|12987.8|12988.7|12984.7|12991.8|12987.8|12988.7|12984.7|2163
1637907600000|2021-11-26 06:20:00|12987.2|12983.2|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|1194
1637907900000|2021-11-26 06:25:00|12989.5|12985.5|12990.3|12986.3|12991.8|12987.8|12988.7|12984.7|1629
1637908200000|2021-11-26 06:30:00|12991.8|12987.8|12991.8|12987.8|12995|12991|12990.3|12986.3|1391
1637908500000|2021-11-26 06:35:00|12990.3|12986.3|12993.4|12989.4|12993.4|12989.4|12990.3|12986.3|2350
1637908800000|2021-11-26 06:40:00|12991.8|12987.8|12993.4|12989.4|12995|12991|12991.8|12987.8|1740
1637909100000|2021-11-26 06:45:00|12994.2|12990.2|12993.4|12989.4|12995|12991|12991.8|12987.8|2380
1637909400000|2021-11-26 06:50:00|12991.8|12987.8|12985.6|12981.6|12991.8|12987.8|12985.6|12981.6|1365
1637909700000|2021-11-26 06:55:00|12984.8|12980.8|12985.6|12981.6|12987.2|12983.2|12984|12980|4052
1637910000000|2021-11-26 07:00:00|12987.2|12983.2|12990.3|12986.3|12990.3|12986.3|12985.6|12981.6|1739
1637910300000|2021-11-26 07:05:00|12991.8|12987.8|12993.4|12989.4|12995|12991|12990.3|12986.3|4549
1637910600000|2021-11-26 07:10:00|12995|12991|12988.7|12984.7|12995|12991|12987.2|12983.2|4374
1637910900000|2021-11-26 07:15:00|12987.2|12983.2|12985.6|12981.6|12987.2|12983.2|12984|12980|2936
1637911200000|2021-11-26 07:20:00|12984|12980|12982.5|12978.5|12985.6|12981.6|12982.5|12978.5|7040
1637911500000|2021-11-26 07:25:00|12984|12980|12990.3|12986.3|12991.8|12987.8|12982.5|12978.5|2433
1637911800000|2021-11-26 07:30:00|12988.7|12984.7|12990.3|12986.3|12993.4|12989.4|12988.7|12984.7|2097
1637912100000|2021-11-26 07:35:00|12991.8|12987.8|12995|12991|12996.5|12992.5|12990.3|12986.3|2768
1637912400000|2021-11-26 07:40:00|12996.5|12992.5|13001.2|12997.2|13002.8|12998.8|12996.5|12992.5|5214
1637912700000|2021-11-26 07:45:00|12999.7|12995.7|13004.3|13000.3|13005.9|13001.9|12999.7|12995.7|3235
1637913000000|2021-11-26 07:50:00|13002.8|12998.8|12999.7|12995.7|13004.3|13000.3|12999.7|12995.7|2439
1637913300000|2021-11-26 07:55:00|13001.2|12997.2|13005.9|13001.9|13007.5|13003.5|12999.7|12995.7|4399
1637913600000|2021-11-26 08:00:00|13004.3|13000.3|13007.5|13003.5|13007.5|13003.5|13001.2|12997.2|3653
1637913900000|2021-11-26 08:05:00|13009|13005|13012.2|13008.2|13012.2|13008.2|13007.5|13003.5|4843
1637914200000|2021-11-26 08:10:00|13013.7|13009.7|13020|13016|13020|13016|13010.6|13006.6|5060
1637914500000|2021-11-26 08:15:00|13023.1|13019.1|13027.8|13023.8|13029.3|13025.3|13021.5|13017.5|7083
1637914800000|2021-11-26 08:20:00|13029.3|13025.3|13030.9|13026.9|13034|13030|13027.8|13023.8|11257
1637915100000|2021-11-26 08:25:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13023.1|13019.1|5996
1637915400000|2021-11-26 08:30:00|13027.8|13023.8|13027.8|13023.8|13031.7|13027.7|13026.2|13022.2|4328
1637915700000|2021-11-26 08:35:00|13029.3|13025.3|13020|13016|13029.3|13025.3|13018.4|13014.4|4333
1637916000000|2021-11-26 08:40:00|13020.8|13016.8|13010.6|13006.6|13021.5|13017.5|13009|13005|9762
1637916300000|2021-11-26 08:45:00|13012.2|13008.2|13016.8|13012.8|13018.4|13014.4|13012.2|13008.2|8249
1637916600000|2021-11-26 08:50:00|13018.4|13014.4|13005.9|13001.9|13018.4|13014.4|13005.9|13001.9|5247
1637916900000|2021-11-26 08:55:00|13004.3|13000.3|13009|13005|13009|13005|12999.7|12995.7|3964
1637917200000|2021-11-26 09:00:00|13007.5|13003.5|13005.9|13001.9|13010.6|13006.6|13005.9|13001.9|5794
1637917500000|2021-11-26 09:05:00|13007.5|13003.5|13018.4|13014.4|13018.4|13014.4|13007.5|13003.5|4727
1637917800000|2021-11-26 09:10:00|13016.8|13012.8|13015.3|13011.3|13018.4|13014.4|13012.2|13008.2|7316
1637918100000|2021-11-26 09:15:00|13016.8|13012.8|13020|13016|13022.3|13018.3|13016.8|13012.8|5005
1637918400000|2021-11-26 09:20:00|13018.4|13014.4|13020|13016|13020|13016|13015.3|13011.3|14656
1637918700000|2021-11-26 09:25:00|13018.4|13014.4|13029.3|13025.3|13032.5|13028.5|13018.4|13014.4|18551
1637919000000|2021-11-26 09:30:00|13027.8|13023.8|13023.1|13019.1|13029.3|13025.3|13021.5|13017.5|5958
1637919300000|2021-11-26 09:35:00|13024.7|13020.7|13021.5|13017.5|13024.7|13020.7|13020|13016|4833
1637919600000|2021-11-26 09:40:00|13020|13016|13024.7|13020.7|13024.7|13020.7|13020|13016|4995
1637919900000|2021-11-26 09:45:00|13026.2|13022.2|13029.3|13025.3|13030.9|13026.9|13021.5|13017.5|4791
1637920200000|2021-11-26 09:50:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2605
1637920500000|2021-11-26 09:55:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13026.2|13022.2|1930
1637920800000|2021-11-26 10:00:00|13030.1|13026.1|13023.1|13019.1|13030.1|13026.1|13021.5|13017.5|2073
1637921100000|2021-11-26 10:05:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13018.4|13014.4|2223
1637921400000|2021-11-26 10:10:00|13018.4|13014.4|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|3256
1637921700000|2021-11-26 10:15:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13020|13016|3690
1637922000000|2021-11-26 10:20:00|13025.4|13021.4|13019.2|13015.2|13027.8|13023.8|13018.4|13014.4|2378
1637922300000|2021-11-26 10:25:00|13020|13016|13013.7|13009.7|13020|13016|13012.2|13008.2|2138
1637922600000|2021-11-26 10:30:00|13015.3|13011.3|13021.5|13017.5|13021.5|13017.5|13015.3|13011.3|4663
1637922900000|2021-11-26 10:35:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|1387
1637923200000|2021-11-26 10:40:00|13016.8|13012.8|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|3273
1637923500000|2021-11-26 10:45:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|1141
1637923800000|2021-11-26 10:50:00|13012.2|13008.2|13018.4|13014.4|13018.4|13014.4|13012.2|13008.2|4443
1637924100000|2021-11-26 10:55:00|13020|13016|13017.6|13013.6|13021.5|13017.5|13016.8|13012.8|1319
1637924400000|2021-11-26 11:00:00|13018.4|13014.4|13023.1|13019.1|13023.1|13019.1|13018.4|13014.4|2028
1637924700000|2021-11-26 11:05:00|13021.5|13017.5|13023.1|13019.1|13026.2|13022.2|13021.5|13017.5|2263
1637925000000|2021-11-26 11:10:00|13021.5|13017.5|13024.7|13020.7|13026.2|13022.2|13021.5|13017.5|2546
1637925300000|2021-11-26 11:15:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13024.7|13020.7|3579
1637925600000|2021-11-26 11:20:00|13029.3|13025.3|13034|13030|13034|13030|13029.3|13025.3|5618
1637925900000|2021-11-26 11:25:00|13033.3|13029.3|13037.2|13033.2|13038.7|13034.7|13032.5|13028.5|4604
1637926200000|2021-11-26 11:30:00|13035.6|13031.6|13041.8|13037.8|13041.8|13037.8|13035.6|13031.6|4528
1637926500000|2021-11-26 11:35:00|13040.3|13036.3|13035.6|13031.6|13041.8|13037.8|13034|13030|3101
1637926800000|2021-11-26 11:40:00|13032.5|13028.5|13029.3|13025.3|13034|13030|13027.8|13023.8|2591
1637927100000|2021-11-26 11:45:00|13030.9|13026.9|13034|13030|13034|13030|13029.3|13025.3|4349
1637927400000|2021-11-26 11:50:00|13033.3|13029.3|13037.2|13033.2|13038.7|13034.7|13032.5|13028.5|3074
1637927700000|2021-11-26 11:55:00|13038.7|13034.7|13030.9|13026.9|13040.3|13036.3|13030.9|13026.9|3500
1637928000000|2021-11-26 12:00:00|13032.5|13028.5|13027.8|13023.8|13032.5|13028.5|13026.2|13022.2|1152
1637928300000|2021-11-26 12:05:00|13029.3|13025.3|13023.1|13019.1|13029.3|13025.3|13021.5|13017.5|3712
1637928600000|2021-11-26 12:10:00|13024.7|13020.7|13018.4|13014.4|13024.7|13020.7|13016.8|13012.8|6135
1637928900000|2021-11-26 12:15:00|13016.8|13012.8|13012.2|13008.2|13018.4|13014.4|13012.2|13008.2|2575
1637929200000|2021-11-26 12:20:00|13010.6|13006.6|13012.2|13008.2|13012.9|13008.9|13009|13005|2709
1637929500000|2021-11-26 12:25:00|13012.9|13008.9|13015.3|13011.3|13015.3|13011.3|13010.6|13006.6|3246
1637929800000|2021-11-26 12:30:00|13013.7|13009.7|13010.6|13006.6|13015.3|13011.3|13010.6|13006.6|2415
1637930100000|2021-11-26 12:35:00|13012.2|13008.2|13002.8|12998.8|13012.2|13008.2|13002.8|12998.8|3536
1637930400000|2021-11-26 12:40:00|13004.3|13000.3|13005.9|13001.9|13009|13005|13002.8|12998.8|5324
1637930700000|2021-11-26 12:45:00|13004.3|13000.3|13009|13005|13009|13005|13004.3|13000.3|3258
1637931000000|2021-11-26 12:50:00|13007.5|13003.5|13010.6|13006.6|13012.2|13008.2|13007.5|13003.5|2250
1637931300000|2021-11-26 12:55:00|13009|13005|13009|13005|13012.2|13008.2|13008.3|13004.3|11431
1637931600000|2021-11-26 13:00:00|13007.5|13003.5|13002.8|12998.8|13007.5|13003.5|12999.7|12995.7|2863
1637931900000|2021-11-26 13:05:00|13001.2|12997.2|12998.1|12994.1|13004.3|13000.3|12995|12991|10225
1637932200000|2021-11-26 13:10:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12995|12991|6516
1637932500000|2021-11-26 13:15:00|12998.1|12994.1|13004.3|13000.3|13005.9|13001.9|12998.1|12994.1|3751
1637932800000|2021-11-26 13:20:00|13002.8|12998.8|13004.3|13000.3|13005.9|13001.9|13001.2|12997.2|4283
1637933100000|2021-11-26 13:25:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13001.2|12997.2|4408
1637933400000|2021-11-26 13:30:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13001.2|12997.2|1880
1637933700000|2021-11-26 13:35:00|13007.5|13003.5|13007.5|13003.5|13009|13005|13005.9|13001.9|4762
1637934000000|2021-11-26 13:40:00|13009|13005|13012.2|13008.2|13012.2|13008.2|13007.5|13003.5|2742
1637934300000|2021-11-26 13:45:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13007.5|13003.5|6323
1637934600000|2021-11-26 13:50:00|13012.2|13008.2|13012.2|13008.2|13015.3|13011.3|13010.6|13006.6|9161
1637934900000|2021-11-26 13:55:00|13010.6|13006.6|13013.7|13009.7|13015.3|13011.3|13010.6|13006.6|3761
1637935200000|2021-11-26 14:00:00|13012.2|13008.2|13010.6|13006.6|13013.7|13009.7|13009|13005|8055
1637935500000|2021-11-26 14:05:00|13012.2|13008.2|13015.3|13011.3|13016.8|13012.8|13012.2|13008.2|5420
1637935800000|2021-11-26 14:10:00|13013.7|13009.7|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|8206
1637936100000|2021-11-26 14:15:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|2476
1637936400000|2021-11-26 14:20:00|13015.3|13011.3|13012.2|13008.2|13016.8|13012.8|13012.2|13008.2|5554
1637936700000|2021-11-26 14:25:00|13013.7|13009.7|13018.4|13014.4|13020|13016|13013.7|13009.7|6925
1637937000000|2021-11-26 14:30:00|13020|13016|13020|13016|13021.5|13017.5|13018.4|13014.4|4780
1637937300000|2021-11-26 14:35:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13013.7|13009.7|13449
1637937600000|2021-11-26 14:40:00|13016.8|13012.8|13026.2|13022.2|13026.2|13022.2|13016.8|13012.8|9424
1637937900000|2021-11-26 14:45:00|13024.7|13020.7|13029.3|13025.3|13030.9|13026.9|13024.7|13020.7|17352
1637938200000|2021-11-26 14:50:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13024.7|13020.7|9122
1637938500000|2021-11-26 14:55:00|13030.9|13026.9|13034|13030|13035.6|13031.6|13030.9|13026.9|11350
1637938800000|2021-11-26 15:00:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|10470
1637939100000|2021-11-26 15:05:00|13034|13030|13034|13030|13038.7|13034.7|13032.5|13028.5|9318
1637939400000|2021-11-26 15:10:00|13035.6|13031.6|13040.3|13036.3|13041.8|13037.8|13034|13030|5100
1637939700000|2021-11-26 15:15:00|13041.8|13037.8|13034|13030|13043.4|13039.4|13032.5|13028.5|8345
1637940000000|2021-11-26 15:20:00|13032.5|13028.5|13030.9|13026.9|13034|13030|13027.8|13023.8|9015
1637940300000|2021-11-26 15:25:00|13032.5|13028.5|13030.9|13026.9|13034|13030|13029.3|13025.3|3872
1637940600000|2021-11-26 15:30:00|13029.3|13025.3|13037.2|13033.2|13037.2|13033.2|13029.3|13025.3|4104
1637940900000|2021-11-26 15:35:00|13035.6|13031.6|13037.2|13033.2|13038.7|13034.7|13034|13030|2336
1637941200000|2021-11-26 15:40:00|13038.7|13034.7|13043.4|13039.4|13043.4|13039.4|13038.7|13034.7|7125
1637941500000|2021-11-26 15:45:00|13045|13041|13046.5|13042.5|13049.7|13045.7|13043.4|13039.4|8602
1637941800000|2021-11-26 15:50:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|4031
1637942100000|2021-11-26 15:55:00|13049.7|13045.7|13045|13041|13049.7|13045.7|13043.4|13039.4|4801
1637942400000|2021-11-26 16:00:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|5668
1637942700000|2021-11-26 16:05:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13045|13041|2995
1637943000000|2021-11-26 16:10:00|13048.1|13044.1|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|7368
1637943300000|2021-11-26 16:15:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|5082
1637943600000|2021-11-26 16:20:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|4406
1637943900000|2021-11-26 16:25:00|13055.9|13051.9|13046.5|13042.5|13057.5|13053.5|13046.5|13042.5|6832
1637944200000|2021-11-26 16:30:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13043.4|13039.4|4610
1637944500000|2021-11-26 16:35:00|13043.4|13039.4|13041.8|13037.8|13046.5|13042.5|13040.3|13036.3|7966
1637944800000|2021-11-26 16:40:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13035.6|13031.6|8163
1637945100000|2021-11-26 16:45:00|13040.3|13036.3|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|1550
1637945400000|2021-11-26 16:50:00|13043.4|13039.4|13037.2|13033.2|13043.4|13039.4|13035.6|13031.6|4451
1637945700000|2021-11-26 16:55:00|13035.6|13031.6|13034|13030|13037.2|13033.2|13034|13030|4589
1637946000000|2021-11-26 17:00:00|13032.5|13028.5|13029.3|13025.3|13034|13030|13027.8|13023.8|8200
1637946300000|2021-11-26 17:05:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|7502
1637946600000|2021-11-26 17:10:00|13027.8|13023.8|13030.9|13026.9|13032.5|13028.5|13027.8|13023.8|6234
1637946900000|2021-11-26 17:15:00|13029.3|13025.3|13027.8|13023.8|13030.9|13026.9|13026.2|13022.2|7895
1637947200000|2021-11-26 17:20:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|9630
1637947500000|2021-11-26 17:25:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13029.3|13025.3|1821
1637947800000|2021-11-26 17:30:00|13029.3|13025.3|13029.3|13025.3|13034|13030|13029.3|13025.3|4146
1637948100000|2021-11-26 17:35:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|3570
1637948400000|2021-11-26 17:40:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|5418
1637948700000|2021-11-26 17:45:00|13029.3|13025.3|13024.7|13020.7|13029.3|13025.3|13024.7|13020.7|5034
1637949000000|2021-11-26 17:50:00|13023.1|13019.1|13030.9|13026.9|13032.5|13028.5|13023.1|13019.1|5411
1637949300000|2021-11-26 17:55:00|13029.3|13025.3|13048.1|13044.1|13051.2|13047.2|13029.3|13025.3|20945
1637949600000|2021-11-26 18:00:00|13049.7|13045.7|13043.4|13039.4|13049.7|13045.7|13037.2|13033.2|17536
1637949900000|2021-11-26 18:05:00|13045|13041|13041.8|13037.8|13046.5|13042.5|13040.3|13036.3|4850
1637950200000|2021-11-26 18:10:00|13043.4|13039.4|13048.1|13044.1|13048.1|13044.1|13041.8|13037.8|2734
1637961900000|2021-11-26 21:25:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|0
1638140400000|2021-11-28 23:00:00|13026.2|13022.2|13010.6|13006.6|13027.8|13023.8|13010.6|13006.6|9844
1638140700000|2021-11-28 23:05:00|13012.2|13008.2|13002.8|12998.8|13012.2|13008.2|13002.8|12998.8|6226
1638141000000|2021-11-28 23:10:00|13004.3|13000.3|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|2541
1638141300000|2021-11-28 23:15:00|13005.9|13001.9|12999.7|12995.7|13005.9|13001.9|12991.8|12987.8|4088
1638141600000|2021-11-28 23:20:00|12998.1|12994.1|12991.8|12987.8|12999.7|12995.7|12990.3|12986.3|2634
1638141900000|2021-11-28 23:25:00|12993.4|12989.4|12999.7|12995.7|13001.2|12997.2|12993.4|12989.4|2000
1638142200000|2021-11-28 23:30:00|13001.2|12997.2|13002.8|12998.8|13004.3|13000.3|12999.7|12995.7|1426
1638142500000|2021-11-28 23:35:00|13004.3|13000.3|12996.5|12992.5|13004.3|13000.3|12996.5|12992.5|2902
1638142800000|2021-11-28 23:40:00|12998.1|12994.1|12999.7|12995.7|13002.8|12998.8|12998.1|12994.1|1496
1638143100000|2021-11-28 23:45:00|13001.2|12997.2|13002.8|12998.8|13005.9|13001.9|13001.2|12997.2|978
1638143400000|2021-11-28 23:50:00|13004.3|13000.3|13001.2|12997.2|13004.3|13000.3|13001.2|12997.2|1258
1638143700000|2021-11-28 23:55:00|13002.8|12998.8|13010.6|13006.6|13012.2|13008.2|13002.8|12998.8|2108
1638144000000|2021-11-29 00:00:00|13009|13005|13010.6|13006.6|13013.7|13009.7|13009|13005|4922
1638144300000|2021-11-29 00:05:00|13009|13005|13007.5|13003.5|13009|13005|13004.3|13000.3|1702
1638144600000|2021-11-29 00:10:00|13009|13005|13004.3|13000.3|13009|13005|13002.8|12998.8|3915
1638144900000|2021-11-29 00:15:00|13002.8|12998.8|13007.5|13003.5|13007.5|13003.5|13002.8|12998.8|1039
1638145200000|2021-11-29 00:20:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|402
1638145500000|2021-11-29 00:25:00|13009|13005|13007.5|13003.5|13009|13005|13005.9|13001.9|1000
1638145800000|2021-11-29 00:30:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|1211
1638146100000|2021-11-29 00:35:00|13002.8|12998.8|13005.9|13001.9|13005.9|13001.9|13002.8|12998.8|967
1638146400000|2021-11-29 00:40:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|669
1638146700000|2021-11-29 00:45:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|241
1638147000000|2021-11-29 00:50:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|433
1638147300000|2021-11-29 00:55:00|13002.8|12998.8|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|480
1638147600000|2021-11-29 01:00:00|13002.8|12998.8|13005.9|13001.9|13009|13005|13002.8|12998.8|2176
1638147900000|2021-11-29 01:05:00|13004.3|13000.3|13005.9|13001.9|13005.9|13001.9|13002.8|12998.8|679
1638148200000|2021-11-29 01:10:00|13004.3|13000.3|13007.5|13003.5|13007.5|13003.5|13004.3|13000.3|253
1638148500000|2021-11-29 01:15:00|13009|13005|13009|13005|13009|13005|13007.5|13003.5|1203
1638148800000|2021-11-29 01:20:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|694
1638149100000|2021-11-29 01:25:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|206
1638149400000|2021-11-29 01:30:00|13009|13005|13009|13005|13010.6|13006.6|13009|13005|610
1638149700000|2021-11-29 01:35:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|622
1638150000000|2021-11-29 01:40:00|13005.9|13001.9|13002.8|12998.8|13005.9|13001.9|13002.8|12998.8|1262
1638150300000|2021-11-29 01:45:00|||||||||394
1638150600000|2021-11-29 01:50:00|||||||||2233
1638150900000|2021-11-29 01:55:00|13001.2|12997.2|13002.8|12998.8|13002.8|12998.8|13001.2|12997.2|1297
1638151200000|2021-11-29 02:00:00|13001.2|12997.2|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|1355
1638151500000|2021-11-29 02:05:00|12999.7|12995.7|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|1127
1638151800000|2021-11-29 02:10:00|12996.5|12992.5|12998.1|12994.1|12998.1|12994.1|12996.5|12992.5|660
1638152100000|2021-11-29 02:15:00|12996.5|12992.5|12995|12991|12998.1|12994.1|12995|12991|1081
1638152400000|2021-11-29 02:20:00|12996.5|12992.5|12995|12991|12996.5|12992.5|12995|12991|800
1638152700000|2021-11-29 02:25:00|12993.4|12989.4|12995|12991|12995|12991|12991.8|12987.8|2322
1638153000000|2021-11-29 02:30:00|12993.4|12989.4|12993.4|12989.4|12995|12991|12993.4|12989.4|633
1638153300000|2021-11-29 02:35:00|12994.2|12990.2|12993.4|12989.4|12995|12991|12993.4|12989.4|3404
1638153600000|2021-11-29 02:40:00|12995|12991|12996.5|12992.5|12996.5|12992.5|12993.4|12989.4|1487
1638153900000|2021-11-29 02:45:00|12995|12991|12996.5|12992.5|12996.5|12992.5|12995|12991|909
1638154200000|2021-11-29 02:50:00|12995|12991|12996.5|12992.5|12996.5|12992.5|12995|12991|771
1638154500000|2021-11-29 02:55:00|12998.1|12994.1|13001.2|12997.2|13002.8|12998.8|12996.5|12992.5|1887
1638154800000|2021-11-29 03:00:00|13002|12998|12998.1|12994.1|13002|12998|12998.1|12994.1|941
1638155100000|2021-11-29 03:05:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|244
1638155400000|2021-11-29 03:10:00|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|188
1638155700000|2021-11-29 03:15:00|12999.7|12995.7|13002.8|12998.8|13002.8|12998.8|12999.7|12995.7|862
1638156000000|2021-11-29 03:20:00|13001.2|12997.2|13004.3|13000.3|13004.3|13000.3|13001.2|12997.2|860
1638156300000|2021-11-29 03:25:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|12999.7|12995.7|413
1638156600000|2021-11-29 03:30:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|465
1638156900000|2021-11-29 03:35:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|370
1638157200000|2021-11-29 03:40:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|240
1638157500000|2021-11-29 03:45:00|12999.7|12995.7|13004.3|13000.3|13004.3|13000.3|12999.7|12995.7|1528
1638157800000|2021-11-29 03:50:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|317
1638158100000|2021-11-29 03:55:00|13001.2|12997.2|13002.8|12998.8|13002.8|12998.8|12999.7|12995.7|1332
1638158400000|2021-11-29 04:00:00|13004.3|13000.3|12998.1|12994.1|13004.3|13000.3|12998.1|12994.1|1499
1638158700000|2021-11-29 04:05:00|12999.7|12995.7|12999.7|12995.7|13001.2|12997.2|12999.7|12995.7|695
1638159000000|2021-11-29 04:10:00|12998.9|12994.9|12998.1|12994.1|12999.7|12995.7|12998.1|12994.1|447
1638159300000|2021-11-29 04:15:00|12999.7|12995.7|13001.2|12997.2|13001.2|12997.2|12999.7|12995.7|372
1638159600000|2021-11-29 04:20:00|13000.4|12996.4|12999.7|12995.7|13000.4|12996.4|12998.9|12994.9|97
1638159900000|2021-11-29 04:25:00|||||||||271
1638160200000|2021-11-29 04:30:00|12998.1|12994.1|12999.7|12995.7|12999.7|12995.7|12998.1|12994.1|525
1638160500000|2021-11-29 04:35:00|13001.2|12997.2|12999.7|12995.7|13001.2|12997.2|12999.7|12995.7|464
1638160800000|2021-11-29 04:40:00|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|13001.2|12997.2|302
1638161100000|2021-11-29 04:45:00|13002.8|12998.8|13005.9|13001.9|13005.9|13001.9|13002.8|12998.8|107
1638161400000|2021-11-29 04:50:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|1668
1638161700000|2021-11-29 04:55:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|198
1638162000000|2021-11-29 05:00:00|13004.3|13000.3|13009|13005|13009|13005|13004.3|13000.3|464
1638162300000|2021-11-29 05:05:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|330
1638162600000|2021-11-29 05:10:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|162
1638162900000|2021-11-29 05:15:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1560
1638163200000|2021-11-29 05:20:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|684
1638163500000|2021-11-29 05:25:00|13009|13005|13012.2|13008.2|13013.7|13009.7|13009|13005|2237
1638163800000|2021-11-29 05:30:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13009|13005|295
1638164100000|2021-11-29 05:35:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|761
1638164400000|2021-11-29 05:40:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13009|13005|401
1638164700000|2021-11-29 05:45:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|455
1638165000000|2021-11-29 05:50:00|13009|13005|13009|13005|13010.6|13006.6|13007.5|13003.5|211
1638165300000|2021-11-29 05:55:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13009|13005|715
1638165600000|2021-11-29 06:00:00|13007.5|13003.5|13015.3|13011.3|13015.3|13011.3|13007.5|13003.5|2097
1638165900000|2021-11-29 06:05:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|1613
1638166200000|2021-11-29 06:10:00|13018.4|13014.4|13015.3|13011.3|13018.4|13014.4|13015.3|13011.3|914
1638166500000|2021-11-29 06:15:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|2281
1638166800000|2021-11-29 06:20:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|448
1638167100000|2021-11-29 06:25:00|13020|13016|13020|13016|13020|13016|13020|13016|1955
1638167400000|2021-11-29 06:30:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1046
1638167700000|2021-11-29 06:35:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1045
1638168000000|2021-11-29 06:40:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|849
1638168300000|2021-11-29 06:45:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|316
1638168600000|2021-11-29 06:50:00|13016.1|13012.1|13012.2|13008.2|13016.1|13012.1|13012.2|13008.2|2195
1638168900000|2021-11-29 06:55:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|754
1638169200000|2021-11-29 07:00:00|13009|13005|13010.6|13006.6|13013.7|13009.7|13009|13005|1963
1638169500000|2021-11-29 07:05:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|756
1638169800000|2021-11-29 07:10:00|13013.7|13009.7|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|1205
1638170100000|2021-11-29 07:15:00|13014.5|13010.5|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|1751
1638170400000|2021-11-29 07:20:00|13013.7|13009.7|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|839
1638170700000|2021-11-29 07:25:00|13015.3|13011.3|13009|13005|13015.3|13011.3|13007.5|13003.5|3402
1638171000000|2021-11-29 07:30:00|13010.6|13006.6|13015.3|13011.3|13015.3|13011.3|13010.6|13006.6|1999
1638171300000|2021-11-29 07:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|2438
1638171600000|2021-11-29 07:40:00|13016.8|13012.8|13020|13016|13020|13016|13015.3|13011.3|2044
1638171900000|2021-11-29 07:45:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13013.7|13009.7|1782
1638172200000|2021-11-29 07:50:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|1706
1638172500000|2021-11-29 07:55:00|13018.4|13014.4|13013.7|13009.7|13018.4|13014.4|13013.7|13009.7|1220
1638172800000|2021-11-29 08:00:00|13014.5|13010.5|13012.2|13008.2|13015.3|13011.3|13009|13005|3139
1638173100000|2021-11-29 08:05:00|13010.6|13006.6|13013.7|13009.7|13013.7|13009.7|13009|13005|1563
1638173400000|2021-11-29 08:10:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13010.6|13006.6|2577
1638173700000|2021-11-29 08:15:00|13010.6|13006.6|13007.5|13003.5|13010.6|13006.6|13007.5|13003.5|3038
1638174000000|2021-11-29 08:20:00|13005.9|13001.9|13013.7|13009.7|13013.7|13009.7|13005.9|13001.9|2229
1638174300000|2021-11-29 08:25:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|2858
1638174600000|2021-11-29 08:30:00|13012.9|13008.9|13015.3|13011.3|13015.3|13011.3|13012.2|13008.2|1353
1638174900000|2021-11-29 08:35:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|1025
1638175200000|2021-11-29 08:40:00|13016.8|13012.8|13016.8|13012.8|13020|13016|13016.8|13012.8|2937
1638175500000|2021-11-29 08:45:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|2063
1638175800000|2021-11-29 08:50:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|1035
1638176100000|2021-11-29 08:55:00|13016.8|13012.8|13020|13016|13021.5|13017.5|13016.8|13012.8|2982
1638176400000|2021-11-29 09:00:00|13021.5|13017.5|13016.8|13012.8|13021.5|13017.5|13016.8|13012.8|4613
1638176700000|2021-11-29 09:05:00|13016.1|13012.1|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|1909
1638177000000|2021-11-29 09:10:00|13015.3|13011.3|13012.2|13008.2|13016.8|13012.8|13012.2|13008.2|2133
1638177300000|2021-11-29 09:15:00|13010.6|13006.6|13009|13005|13013.7|13009.7|13009|13005|2844
1638177600000|2021-11-29 09:20:00|13007.5|13003.5|13007.5|13003.5|13009|13005|13005.9|13001.9|4885
1638177900000|2021-11-29 09:25:00|13009|13005|13002.8|12998.8|13009|13005|13002.8|12998.8|6496
1638178200000|2021-11-29 09:30:00|13003.6|12999.6|13004.3|13000.3|13005.9|13001.9|13002.8|12998.8|1711
1638178500000|2021-11-29 09:35:00|13002.8|12998.8|13007.5|13003.5|13007.5|13003.5|13002.8|12998.8|3357
1638178800000|2021-11-29 09:40:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|4154
1638179100000|2021-11-29 09:45:00|13008.3|13004.3|13007.5|13003.5|13009|13005|13007.5|13003.5|1666
1638179400000|2021-11-29 09:50:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|1419
1638179700000|2021-11-29 09:55:00|13005.9|13001.9|13010.6|13006.6|13010.6|13006.6|13005.9|13001.9|1404
1638180000000|2021-11-29 10:00:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|1358
1638180300000|2021-11-29 10:05:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|8571
1638180600000|2021-11-29 10:10:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|1477
1638180900000|2021-11-29 10:15:00|13009|13005|13007.5|13003.5|13009|13005|13007.5|13003.5|448
1638181200000|2021-11-29 10:20:00|||||||||10917
1638181500000|2021-11-29 10:25:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|1690
1638181800000|2021-11-29 10:30:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|840
1638182100000|2021-11-29 10:35:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|1681
1638182400000|2021-11-29 10:40:00|||||||||1044
1638182700000|2021-11-29 10:45:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|2294
1638183000000|2021-11-29 10:50:00|||||||||344
1638183300000|2021-11-29 10:55:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|6130
1638183600000|2021-11-29 11:00:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|921
1638183900000|2021-11-29 11:05:00|||||||||438
1638184200000|2021-11-29 11:10:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|537
1638184500000|2021-11-29 11:15:00|13009|13005|13005.9|13001.9|13009|13005|13004.3|13000.3|4348
1638184800000|2021-11-29 11:20:00|13007.5|13003.5|13007.5|13003.5|13009|13005|13007.5|13003.5|925
1638185100000|2021-11-29 11:25:00|13009|13005|13009|13005|13009|13005|13007.5|13003.5|1423
1638185400000|2021-11-29 11:30:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|136
1638185700000|2021-11-29 11:35:00|13005.9|13001.9|13009|13005|13009|13005|13005.9|13001.9|5402
1638186000000|2021-11-29 11:40:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|540
1638186300000|2021-11-29 11:45:00|13009|13005|13007.5|13003.5|13009|13005|13005.9|13001.9|895
1638186600000|2021-11-29 11:50:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|2470
1638186900000|2021-11-29 11:55:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|2494
1638187200000|2021-11-29 12:00:00|13007.5|13003.5|13005.9|13001.9|13009|13005|13005.9|13001.9|2565
1638187500000|2021-11-29 12:05:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|1582
1638187800000|2021-11-29 12:10:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|1118
1638188100000|2021-11-29 12:15:00|13002.8|12998.8|13001.2|12997.2|13002.8|12998.8|13001.2|12997.2|380
1638188400000|2021-11-29 12:20:00|12999.7|12995.7|12998.1|12994.1|13001.2|12997.2|12998.1|12994.1|4896
1638188700000|2021-11-29 12:25:00|12996.5|12992.5|12995|12991|12998.1|12994.1|12995|12991|6740
1638189000000|2021-11-29 12:30:00|12996.5|12992.5|12996.5|12992.5|12998.1|12994.1|12995|12991|1656
1638189300000|2021-11-29 12:35:00|12998.1|12994.1|12998.1|12994.1|12998.1|12994.1|12996.5|12992.5|2081
1638189600000|2021-11-29 12:40:00|12999.7|12995.7|13001.2|12997.2|13002.8|12998.8|12999.7|12995.7|6555
1638189900000|2021-11-29 12:45:00|12999.7|12995.7|13004.3|13000.3|13004.3|13000.3|12999.7|12995.7|3501
1638190200000|2021-11-29 12:50:00|13002.8|12998.8|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|3879
1638190500000|2021-11-29 12:55:00|13004.3|13000.3|13007.5|13003.5|13007.5|13003.5|13004.3|13000.3|6888
1638190800000|2021-11-29 13:00:00|13005.9|13001.9|13001.2|12997.2|13005.9|13001.9|13001.2|12997.2|8961
1638191100000|2021-11-29 13:05:00|13002.8|12998.8|12998.1|12994.1|13002.8|12998.8|12998.1|12994.1|14188
1638191400000|2021-11-29 13:10:00|12999.7|12995.7|13002.8|12998.8|13002.8|12998.8|12999.7|12995.7|4719
1638191700000|2021-11-29 13:15:00|13001.2|12997.2|13004.3|13000.3|13004.3|13000.3|13001.2|12997.2|7067
1638192000000|2021-11-29 13:20:00|13002.8|12998.8|13009|13005|13009|13005|13002.8|12998.8|3878
1638192300000|2021-11-29 13:25:00|13007.5|13003.5|13009|13005|13010.6|13006.6|13007.5|13003.5|12916
1638192600000|2021-11-29 13:30:00|13007.5|13003.5|13009|13005|13009|13005|13004.3|13000.3|4771
1638192900000|2021-11-29 13:35:00|13007.5|13003.5|13010.6|13006.6|13010.6|13006.6|13007.5|13003.5|2678
1638193200000|2021-11-29 13:40:00|13012.2|13008.2|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|3796
1638193500000|2021-11-29 13:45:00|13009|13005|13009|13005|13010.6|13006.6|13007.5|13003.5|6809
1638193800000|2021-11-29 13:50:00|13007.5|13003.5|13005.9|13001.9|13009|13005|13005.9|13001.9|4651
1638194100000|2021-11-29 13:55:00|13004.3|13000.3|13004.3|13000.3|13007.5|13003.5|13002.8|12998.8|6300
1638194400000|2021-11-29 14:00:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13004.3|13000.3|5850
1638194700000|2021-11-29 14:05:00|13005.9|13001.9|13004.3|13000.3|13007.5|13003.5|13004.3|13000.3|3352
1638195000000|2021-11-29 14:10:00|13005.9|13001.9|13005.9|13001.9|13009|13005|13004.3|13000.3|3655
1638195300000|2021-11-29 14:15:00|13007.5|13003.5|13005.9|13001.9|13007.5|13003.5|13005.9|13001.9|2317
1638195600000|2021-11-29 14:20:00|13004.3|13000.3|12998.1|12994.1|13004.3|13000.3|12998.1|12994.1|4449
1638195900000|2021-11-29 14:25:00|12999.7|12995.7|12999.7|12995.7|12999.7|12995.7|12998.1|12994.1|7667
1638196200000|2021-11-29 14:30:00|12998.1|12994.1|13001.2|12997.2|13002.8|12998.8|12998.1|12994.1|4547
1638196500000|2021-11-29 14:35:00|13002.8|12998.8|13004.3|13000.3|13005.9|13001.9|12999.7|12995.7|5587
1638196800000|2021-11-29 14:40:00|13002.8|12998.8|12998.1|12994.1|13004.3|13000.3|12998.1|12994.1|10712
1638197100000|2021-11-29 14:45:00|12999.7|12995.7|13001.2|12997.2|13004.3|13000.3|12999.7|12995.7|7572
1638197400000|2021-11-29 14:50:00|13002.8|12998.8|13004.3|13000.3|13005.9|13001.9|13001.2|12997.2|6400
1638197700000|2021-11-29 14:55:00|13005.9|13001.9|13002.8|12998.8|13005.9|13001.9|13001.2|12997.2|14499
1638198000000|2021-11-29 15:00:00|13004.3|13000.3|13010.6|13006.6|13010.6|13006.6|13004.3|13000.3|7532
1638198300000|2021-11-29 15:05:00|13012.2|13008.2|13016.8|13012.8|13020|13016|13010.6|13006.6|6759
1638198600000|2021-11-29 15:10:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13013.7|13009.7|26792
1638198900000|2021-11-29 15:15:00|13018.4|13014.4|13015.3|13011.3|13020|13016|13015.3|13011.3|6392
1638199200000|2021-11-29 15:20:00|13016.8|13012.8|13021.5|13017.5|13023.1|13019.1|13015.3|13011.3|6194
1638199500000|2021-11-29 15:25:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|5168
1638199800000|2021-11-29 15:30:00|13020|13016|13023.1|13019.1|13023.1|13019.1|13020|13016|6447
1638200100000|2021-11-29 15:35:00|13021.5|13017.5|13024.7|13020.7|13026.2|13022.2|13021.5|13017.5|17321
1638200400000|2021-11-29 15:40:00|13026.2|13022.2|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|6327
1638200700000|2021-11-29 15:45:00|13024.7|13020.7|13027.8|13023.8|13027.8|13023.8|13023.1|13019.1|4404
1638201000000|2021-11-29 15:50:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13027.8|13023.8|7240
1638201300000|2021-11-29 15:55:00|13034|13030|13035.6|13031.6|13037.2|13033.2|13030.9|13026.9|10431
1638201600000|2021-11-29 16:00:00|13034|13030|13029.3|13025.3|13034|13030|13029.3|13025.3|5725
1638201900000|2021-11-29 16:05:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|8377
1638202200000|2021-11-29 16:10:00|13029.3|13025.3|13030.9|13026.9|13032.5|13028.5|13029.3|13025.3|5957
1638202500000|2021-11-29 16:15:00|13032.5|13028.5|13034|13030|13034|13030|13030.9|13026.9|2737
1638202800000|2021-11-29 16:20:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034|13030|5474
1638203100000|2021-11-29 16:25:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|6763
1638203400000|2021-11-29 16:30:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|2582
1638203700000|2021-11-29 16:35:00|13037.2|13033.2|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|4025
1638204000000|2021-11-29 16:40:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|3075
1638204300000|2021-11-29 16:45:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|8634
1638204600000|2021-11-29 16:50:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|6985
1638204900000|2021-11-29 16:55:00|13041.8|13037.8|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|6748
1638205200000|2021-11-29 17:00:00|13037.2|13033.2|13040.3|13036.3|13041.8|13037.8|13037.2|13033.2|6427
1638205500000|2021-11-29 17:05:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|9390
1638205800000|2021-11-29 17:10:00|13040.3|13036.3|13032.5|13028.5|13041.8|13037.8|13030.9|13026.9|13338
1638206100000|2021-11-29 17:15:00|13030.9|13026.9|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|4097
1638206400000|2021-11-29 17:20:00|13027.8|13023.8|13023.1|13019.1|13027.8|13023.8|13023.1|13019.1|3743
1638206700000|2021-11-29 17:25:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13021.5|13017.5|4963
1638207000000|2021-11-29 17:30:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|4549
1638207300000|2021-11-29 17:35:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|1882
1638207600000|2021-11-29 17:40:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|2400
1638207900000|2021-11-29 17:45:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|1809
1638208200000|2021-11-29 17:50:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|3889
1638208500000|2021-11-29 17:55:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|1378
1638208800000|2021-11-29 18:00:00|13023.1|13019.1|13026.2|13022.2|13026.2|13022.2|13023.1|13019.1|3780
1638209100000|2021-11-29 18:05:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|1232
1638209400000|2021-11-29 18:10:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|1562
1638209700000|2021-11-29 18:15:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|2207
1638210000000|2021-11-29 18:20:00|13024.7|13020.7|13029.3|13025.3|13029.3|13025.3|13024.7|13020.7|1825
1638210300000|2021-11-29 18:25:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|3112
1638210600000|2021-11-29 18:30:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|1589
1638210900000|2021-11-29 18:35:00|13026.2|13022.2|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|2896
1638211200000|2021-11-29 18:40:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|2172
1638211500000|2021-11-29 18:45:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|2759
1638211800000|2021-11-29 18:50:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|1207
1638212100000|2021-11-29 18:55:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|1705
1638212400000|2021-11-29 19:00:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|1127
1638212700000|2021-11-29 19:05:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|2140
1638213000000|2021-11-29 19:10:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|1481
1638213300000|2021-11-29 19:15:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|1482
1638213600000|2021-11-29 19:20:00|13026.2|13022.2|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|2483
1638213900000|2021-11-29 19:25:00|13024.7|13020.7|13026.2|13022.2|13027.8|13023.8|13023.1|13019.1|5010
1638214200000|2021-11-29 19:30:00|13027.8|13023.8|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|4325
1638214500000|2021-11-29 19:35:00|13027.8|13023.8|13026.2|13022.2|13029.3|13025.3|13024.7|13020.7|1886
1638214800000|2021-11-29 19:40:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|1323
1638215100000|2021-11-29 19:45:00|13030.9|13026.9|13032.5|13028.5|13034|13030|13029.3|13025.3|7351
1638215400000|2021-11-29 19:50:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|2613
1638215700000|2021-11-29 19:55:00|13032.5|13028.5|13030.9|13026.9|13035.6|13031.6|13029.3|13025.3|6686
1638216000000|2021-11-29 20:00:00|13032.5|13028.5|13035.6|13031.6|13035.6|13031.6|13029.3|13025.3|5435
1638216300000|2021-11-29 20:05:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|2617
1638216600000|2021-11-29 20:10:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|2862
1638216900000|2021-11-29 20:15:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|3411
1638217200000|2021-11-29 20:20:00|||||||||3240
1638217500000|2021-11-29 20:25:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|3911
1638217800000|2021-11-29 20:30:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1808
1638218100000|2021-11-29 20:35:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|5295
1638218400000|2021-11-29 20:40:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034.8|13030.8|2593
1638218700000|2021-11-29 20:45:00|||||||||453
1638219000000|2021-11-29 20:50:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|4419
1638219300000|2021-11-29 20:55:00|13037.2|13033.2|13034|13030|13038.7|13034.7|13034|13030|4251
1638219600000|2021-11-29 21:00:00|13035.6|13031.6|13040.3|13036.3|13040.3|13036.3|13035.6|13031.6|3006
1638219900000|2021-11-29 21:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|1579
1638220200000|2021-11-29 21:10:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|3448
1638220500000|2021-11-29 21:15:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2484
1638220800000|2021-11-29 21:20:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2159
1638221100000|2021-11-29 21:25:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|3009
1638221400000|2021-11-29 21:30:00|13040.3|13036.3|13041.8|13037.8|13048.1|13044.1|13040.3|13036.3|5427
1638221700000|2021-11-29 21:35:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|3471
1638222000000|2021-11-29 21:40:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|4205
1638222300000|2021-11-29 21:45:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|7718
1638222600000|2021-11-29 21:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|5792
1638222900000|2021-11-29 21:55:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|6383
1638226800000|2021-11-29 23:00:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1152
1638227100000|2021-11-29 23:05:00|||||||||1366
1638227400000|2021-11-29 23:10:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|308
1638227700000|2021-11-29 23:15:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1505
1638228000000|2021-11-29 23:20:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|834
1638228300000|2021-11-29 23:25:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|451
1638228600000|2021-11-29 23:30:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|489
1638228900000|2021-11-29 23:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1178
1638229200000|2021-11-29 23:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|660
1638229500000|2021-11-29 23:45:00|||||||||214
1638229800000|2021-11-29 23:50:00|13047.3|13043.3|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1164
1638230100000|2021-11-29 23:55:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|111
1638230400000|2021-11-30 00:00:00|||||||||502
1638230700000|2021-11-30 00:05:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|401
1638231000000|2021-11-30 00:10:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|822
1638231300000|2021-11-30 00:15:00|13045|13041|13043.4|13039.4|13045|13041|13040.3|13036.3|2906
1638231600000|2021-11-30 00:20:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|514
1638231900000|2021-11-30 00:25:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|1236
1638232200000|2021-11-30 00:30:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|534
1638232500000|2021-11-30 00:35:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|1300
1638232800000|2021-11-30 00:40:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|276
1638233100000|2021-11-30 00:45:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1917
1638233400000|2021-11-30 00:50:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1883
1638233700000|2021-11-30 00:55:00|13034|13030|13034|13030|13034|13030|13034|13030|399
1638234000000|2021-11-30 01:00:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|1049
1638234300000|2021-11-30 01:05:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|814
1638234600000|2021-11-30 01:10:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|316
1638234900000|2021-11-30 01:15:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|933
1638235200000|2021-11-30 01:20:00|13036.4|13032.4|13038.7|13034.7|13038.7|13034.7|13036.4|13032.4|846
1638235500000|2021-11-30 01:25:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|528
1638235800000|2021-11-30 01:30:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|623
1638236100000|2021-11-30 01:35:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|551
1638236400000|2021-11-30 01:40:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|1064
1638236700000|2021-11-30 01:45:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1503
1638237000000|2021-11-30 01:50:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1044
1638237300000|2021-11-30 01:55:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|652
1638237600000|2021-11-30 02:00:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|742
1638237900000|2021-11-30 02:05:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|391
1638238200000|2021-11-30 02:10:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|961
1638238500000|2021-11-30 02:15:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|131
1638238800000|2021-11-30 02:20:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|525
1638239100000|2021-11-30 02:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|536
1638239400000|2021-11-30 02:30:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|564
1638239700000|2021-11-30 02:35:00|||||||||21
1638240000000|2021-11-30 02:40:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|162
1638240300000|2021-11-30 02:45:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|604
1638240600000|2021-11-30 02:50:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|262
1638240900000|2021-11-30 02:55:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|205
1638241200000|2021-11-30 03:00:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|428
1638241800000|2021-11-30 03:10:00|||||||||87
1638242100000|2021-11-30 03:15:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|234
1638242400000|2021-11-30 03:20:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|656
1638242700000|2021-11-30 03:25:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|148
1638243000000|2021-11-30 03:30:00|||||||||159
1638243300000|2021-11-30 03:35:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|1047
1638243600000|2021-11-30 03:40:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|336
1638243900000|2021-11-30 03:45:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|663
1638244200000|2021-11-30 03:50:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1823
1638244500000|2021-11-30 03:55:00|13045|13041|13045|13041|13045|13041|13045|13041|805
1638244800000|2021-11-30 04:00:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13045|13041|872
1638245100000|2021-11-30 04:05:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|2423
1638245400000|2021-11-30 04:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|1448
1638245700000|2021-11-30 04:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|536
1638246000000|2021-11-30 04:20:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|295
1638246300000|2021-11-30 04:25:00|13050.4|13046.4|13051.2|13047.2|13052.8|13048.8|13050.4|13046.4|766
1638246600000|2021-11-30 04:30:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|972
1638246900000|2021-11-30 04:35:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|226
1638247200000|2021-11-30 04:40:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|451
1638247500000|2021-11-30 04:45:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|141
1638247800000|2021-11-30 04:50:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|529
1638248100000|2021-11-30 04:55:00|13050.4|13046.4|13051.2|13047.2|13051.2|13047.2|13050.4|13046.4|342
1638248400000|2021-11-30 05:00:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|710
1638248700000|2021-11-30 05:05:00|13054.3|13050.3|13063.7|13059.7|13063.7|13059.7|13054.3|13050.3|6297
1638249000000|2021-11-30 05:10:00|13064.5|13060.5|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|5402
1638249300000|2021-11-30 05:15:00|13068.4|13064.4|13084|13080|13085.6|13081.6|13068.4|13064.4|6560
1638249600000|2021-11-30 05:20:00|13082.5|13078.5|13093.4|13089.4|13093.4|13089.4|13080.9|13076.9|6525
1638249900000|2021-11-30 05:25:00|13091.8|13087.8|13079.3|13075.3|13091.8|13087.8|13076.2|13072.2|4736
1638250200000|2021-11-30 05:30:00|13080.9|13076.9|13088.7|13084.7|13090.3|13086.3|13079.3|13075.3|4637
1638250500000|2021-11-30 05:35:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13080.9|13076.9|3443
1638250800000|2021-11-30 05:40:00|13084.8|13080.8|13087.2|13083.2|13088.7|13084.7|13084|13080|1922
1638251100000|2021-11-30 05:45:00|13088.7|13084.7|13091.8|13087.8|13096.5|13092.5|13088.7|13084.7|1941
1638251400000|2021-11-30 05:50:00|13093.4|13089.4|13088.7|13084.7|13093.4|13089.4|13085.6|13081.6|1556
1638251700000|2021-11-30 05:55:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|1883
1638252000000|2021-11-30 06:00:00|13088.7|13084.7|13093.4|13089.4|13093.4|13089.4|13087.2|13083.2|2392
1638252300000|2021-11-30 06:05:00|13092.6|13088.6|13095|13091|13098.1|13094.1|13090.3|13086.3|2925
1638252600000|2021-11-30 06:10:00|13093.4|13089.4|13090.3|13086.3|13096.5|13092.5|13090.3|13086.3|3210
1638252900000|2021-11-30 06:15:00|13088.7|13084.7|13082.5|13078.5|13088.7|13084.7|13082.5|13078.5|2659
1638253200000|2021-11-30 06:20:00|13080.9|13076.9|13079.3|13075.3|13084|13080|13077.8|13073.8|3521
1638253500000|2021-11-30 06:25:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|1336
1638253800000|2021-11-30 06:30:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|1981
1638254100000|2021-11-30 06:35:00|13087.2|13083.2|13093.4|13089.4|13093.4|13089.4|13087.2|13083.2|2181
1638254400000|2021-11-30 06:40:00|13091.8|13087.8|13085.6|13081.6|13091.8|13087.8|13085.6|13081.6|680
1638254700000|2021-11-30 06:45:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13082.5|13078.5|1469
1638255000000|2021-11-30 06:50:00|13085.6|13081.6|13088.7|13084.7|13091.8|13087.8|13085.6|13081.6|1861
1638255300000|2021-11-30 06:55:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|2406
1638255600000|2021-11-30 07:00:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|2216
1638255900000|2021-11-30 07:05:00|13087.2|13083.2|13084|13080|13088.7|13084.7|13082.5|13078.5|2276
1638256200000|2021-11-30 07:10:00|13085.6|13081.6|13087.2|13083.2|13090.3|13086.3|13084|13080|2466
1638256500000|2021-11-30 07:15:00|13085.6|13081.6|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|1756
1638256800000|2021-11-30 07:20:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13076.2|13072.2|3728
1638257100000|2021-11-30 07:25:00|13079.3|13075.3|13088.7|13084.7|13090.3|13086.3|13079.3|13075.3|4890
1638257400000|2021-11-30 07:30:00|13090.3|13086.3|13096.5|13092.5|13098.1|13094.1|13088.7|13084.7|4017
1638257700000|2021-11-30 07:35:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13090.3|13086.3|4214
1638258000000|2021-11-30 07:40:00|13095|13091|13095|13091|13099.7|13095.7|13093.4|13089.4|3198
1638258300000|2021-11-30 07:45:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13090.3|13086.3|3050
1638258600000|2021-11-30 07:50:00|13091.8|13087.8|13096.5|13092.5|13098.1|13094.1|13091.8|13087.8|2056
1638258900000|2021-11-30 07:55:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13091.8|13087.8|6053
1638259200000|2021-11-30 08:00:00|13101.2|13097.2|13099.7|13095.7|13105.9|13101.9|13099.7|13095.7|9691
1638259500000|2021-11-30 08:05:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13095|13091|4003
1638259800000|2021-11-30 08:10:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|4309
1638260100000|2021-11-30 08:15:00|13100.4|13096.4|13095|13091|13100.4|13096.4|13093.4|13089.4|3391
1638260400000|2021-11-30 08:20:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13090.3|13086.3|4649
1638260700000|2021-11-30 08:25:00|13095|13091|13095|13091|13099.7|13095.7|13095|13091|2395
1638261000000|2021-11-30 08:30:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13093.4|13089.4|3882
1638261300000|2021-11-30 08:35:00|13096.5|13092.5|13105.9|13101.9|13105.9|13101.9|13095|13091|6557
1638261600000|2021-11-30 08:40:00|13107.5|13103.5|13105.9|13101.9|13113.7|13109.7|13102.8|13098.8|7724
1638261900000|2021-11-30 08:45:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|6862
1638262200000|2021-11-30 08:50:00|13109|13105|13112.2|13108.2|13115.3|13111.3|13109|13105|5078
1638262500000|2021-11-30 08:55:00|13110.6|13106.6|13110.6|13106.6|13113.7|13109.7|13109|13105|3789
1638262800000|2021-11-30 09:00:00|13112.2|13108.2|13115.3|13111.3|13115.3|13111.3|13110.6|13106.6|3938
1638263100000|2021-11-30 09:05:00|13113.7|13109.7|13123.1|13119.1|13123.1|13119.1|13113.7|13109.7|8383
1638263400000|2021-11-30 09:10:00|13121.5|13117.5|13126.2|13122.2|13127.8|13123.8|13120|13116|7538
1638263700000|2021-11-30 09:15:00|13124.7|13120.7|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|5557
1638264000000|2021-11-30 09:20:00|13126.2|13122.2|13129.3|13125.3|13130.9|13126.9|13124.7|13120.7|3946
1638264300000|2021-11-30 09:25:00|13130.9|13126.9|13127.8|13123.8|13130.9|13126.9|13127.8|13123.8|4408
1638264600000|2021-11-30 09:30:00|13129.3|13125.3|13124.7|13120.7|13132.5|13128.5|13124.7|13120.7|4858
1638264900000|2021-11-30 09:35:00|13123.1|13119.1|13126.2|13122.2|13127.8|13123.8|13121.5|13117.5|3030
1638265200000|2021-11-30 09:40:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|3377
1638265500000|2021-11-30 09:45:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|2912
1638265800000|2021-11-30 09:50:00|13124.7|13120.7|13123.1|13119.1|13126.2|13122.2|13121.5|13117.5|3103
1638266100000|2021-11-30 09:55:00|13124.7|13120.7|13120|13116|13124.7|13120.7|13120|13116|5002
1638266400000|2021-11-30 10:00:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13118.4|13114.4|5423
1638266700000|2021-11-30 10:05:00|13121.5|13117.5|13126.2|13122.2|13127.8|13123.8|13121.5|13117.5|4608
1638267000000|2021-11-30 10:10:00|13127|13123|13123.1|13119.1|13127.8|13123.8|13123.1|13119.1|2344
1638267300000|2021-11-30 10:15:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13123.1|13119.1|1994
1638267600000|2021-11-30 10:20:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13120|13116|1668
1638267900000|2021-11-30 10:25:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13120|13116|2757
1638268200000|2021-11-30 10:30:00|13120|13116|13123.1|13119.1|13124.7|13120.7|13120|13116|2215
1638268500000|2021-11-30 10:35:00|13121.5|13117.5|13120|13116|13123.1|13119.1|13120|13116|2233
1638268800000|2021-11-30 10:40:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|2936
1638269100000|2021-11-30 10:45:00|13121.5|13117.5|13112.2|13108.2|13123.1|13119.1|13112.2|13108.2|6505
1638269400000|2021-11-30 10:50:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|4126
1638269700000|2021-11-30 10:55:00|13112.2|13108.2|13118.4|13114.4|13118.4|13114.4|13112.2|13108.2|2508
1638270000000|2021-11-30 11:00:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|2514
1638270300000|2021-11-30 11:05:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|2919
1638270600000|2021-11-30 11:10:00|13120|13116|13120|13116|13121.5|13117.5|13120|13116|1461
1638270900000|2021-11-30 11:15:00|13120.8|13116.8|13121.5|13117.5|13123.1|13119.1|13120|13116|1289
1638271200000|2021-11-30 11:20:00|13120|13116|13115.3|13111.3|13120|13116|13115.3|13111.3|2147
1638271500000|2021-11-30 11:25:00|13113.7|13109.7|13110.6|13106.6|13115.3|13111.3|13109|13105|4545
1638271800000|2021-11-30 11:30:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|1930
1638272100000|2021-11-30 11:35:00|13109|13105|13112.2|13108.2|13113.7|13109.7|13109|13105|3687
1638272400000|2021-11-30 11:40:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|1117
1638272700000|2021-11-30 11:45:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13109|13105|1112
1638273000000|2021-11-30 11:50:00|13107.5|13103.5|13104.3|13100.3|13109|13105|13104.3|13100.3|4244
1638273300000|2021-11-30 11:55:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|9220
1638273600000|2021-11-30 12:00:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|1670
1638273900000|2021-11-30 12:05:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|2769
1638274200000|2021-11-30 12:10:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1717
1638274500000|2021-11-30 12:15:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1368
1638274800000|2021-11-30 12:20:00|13105.9|13101.9|13107.5|13103.5|13109|13105|13104.3|13100.3|3786
1638275100000|2021-11-30 12:25:00|13105.9|13101.9|13098.1|13094.1|13107.5|13103.5|13098.1|13094.1|3605
1638275400000|2021-11-30 12:30:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|5298
1638275700000|2021-11-30 12:35:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|4572
1638276000000|2021-11-30 12:40:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|3824
1638276300000|2021-11-30 12:45:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|7015
1638276600000|2021-11-30 12:50:00|13105.1|13101.1|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|7012
1638276900000|2021-11-30 12:55:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|3489
1638277200000|2021-11-30 13:00:00|13105.9|13101.9|13102.8|13098.8|13109|13105|13102.8|13098.8|7651
1638277500000|2021-11-30 13:05:00|13104.3|13100.3|13104.3|13100.3|13107.5|13103.5|13102.8|13098.8|2449
1638277800000|2021-11-30 13:10:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|4193
1638278100000|2021-11-30 13:15:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|3877
1638278400000|2021-11-30 13:20:00|13104.3|13100.3|13115.3|13111.3|13115.3|13111.3|13102.8|13098.8|11699
1638278700000|2021-11-30 13:25:00|13113.7|13109.7|13120|13116|13120|13116|13113.7|13109.7|10015
1638279000000|2021-11-30 13:30:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13115.3|13111.3|5811
1638279300000|2021-11-30 13:35:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|5779
1638279600000|2021-11-30 13:40:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|4065
1638279900000|2021-11-30 13:45:00|13118.4|13114.4|13110.6|13106.6|13118.4|13114.4|13110.6|13106.6|6040
1638280200000|2021-11-30 13:50:00|13109|13105|13109|13105|13113.7|13109.7|13107.5|13103.5|6915
1638280500000|2021-11-30 13:55:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13109|13105|5373
1638280800000|2021-11-30 14:00:00|13110.6|13106.6|13113.7|13109.7|13116.8|13112.8|13110.6|13106.6|6959
1638281100000|2021-11-30 14:05:00|13115.3|13111.3|13109|13105|13115.3|13111.3|13107.5|13103.5|5465
1638281400000|2021-11-30 14:10:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|4874
1638281700000|2021-11-30 14:15:00|13112.2|13108.2|13109|13105|13112.2|13108.2|13105.9|13101.9|4507
1638282000000|2021-11-30 14:20:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|3801
1638282300000|2021-11-30 14:25:00|13105.9|13101.9|13101.2|13097.2|13105.9|13101.9|13101.2|13097.2|7608
1638282600000|2021-11-30 14:30:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|7458
1638282900000|2021-11-30 14:35:00|13102.8|13098.8|13110.6|13106.6|13110.6|13106.6|13102.8|13098.8|9323
1638283200000|2021-11-30 14:40:00|13109|13105|13109|13105|13109|13105|13105.9|13101.9|6463
1638283500000|2021-11-30 14:45:00|13110.6|13106.6|13113.7|13109.7|13115.3|13111.3|13110.6|13106.6|12837
1638283800000|2021-11-30 14:50:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|4896
1638284100000|2021-11-30 14:55:00|13110.6|13106.6|13105.9|13101.9|13112.2|13108.2|13105.9|13101.9|8090
1638284400000|2021-11-30 15:00:00|13107.5|13103.5|13112.2|13108.2|13113.7|13109.7|13107.5|13103.5|7806
1638284700000|2021-11-30 15:05:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13107.5|13103.5|7879
1638285000000|2021-11-30 15:10:00|13113.7|13109.7|13120|13116|13120|13116|13112.2|13108.2|7244
1638285300000|2021-11-30 15:15:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13120|13116|8667
1638285600000|2021-11-30 15:20:00|13124.7|13120.7|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|9652
1638285900000|2021-11-30 15:25:00|13126.2|13122.2|13116.8|13112.8|13129.3|13125.3|13116.8|13112.8|18281
1638286200000|2021-11-30 15:30:00|13118.4|13114.4|13113.7|13109.7|13120|13116|13112.2|13108.2|19052
1638286500000|2021-11-30 15:35:00|13112.2|13108.2|13087.2|13083.2|13112.2|13108.2|13077.8|13073.8|28559
1638286800000|2021-11-30 15:40:00|13088.7|13084.7|13077.8|13073.8|13088.7|13084.7|13077.8|13073.8|13358
1638287100000|2021-11-30 15:45:00|13079.3|13075.3|13074.7|13070.7|13085.6|13081.6|13071.5|13067.5|19187
1638287400000|2021-11-30 15:50:00|13073.1|13069.1|13048.1|13044.1|13079.3|13075.3|13029.3|13025.3|26010
1638287700000|2021-11-30 15:55:00|13049.7|13045.7|13057.5|13053.5|13065.3|13061.3|13046.5|13042.5|17063
1638288000000|2021-11-30 16:00:00|13055.9|13051.9|13052.8|13048.8|13063.7|13059.7|13049.7|13045.7|14667
1638288300000|2021-11-30 16:05:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13049.7|13045.7|12950
1638288600000|2021-11-30 16:10:00|13057.5|13053.5|13062.2|13058.2|13065.3|13061.3|13055.9|13051.9|10894
1638288900000|2021-11-30 16:15:00|13063.7|13059.7|13051.2|13047.2|13065.3|13061.3|13051.2|13047.2|9574
1638289200000|2021-11-30 16:20:00|13049.7|13045.7|13059|13055|13063.7|13059.7|13048.1|13044.1|6894
1638289500000|2021-11-30 16:25:00|13060.6|13056.6|13051.2|13047.2|13060.6|13056.6|13049.7|13045.7|6928
1638289800000|2021-11-30 16:30:00|13049.7|13045.7|13055.9|13051.9|13057.5|13053.5|13048.1|13044.1|4947
1638290100000|2021-11-30 16:35:00|13054.3|13050.3|13051.2|13047.2|13057.5|13053.5|13051.2|13047.2|6780
1638290400000|2021-11-30 16:40:00|13049.7|13045.7|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|3121
1638290700000|2021-11-30 16:45:00|13055.9|13051.9|13076.2|13072.2|13076.2|13072.2|13055.9|13051.9|17425
1638291000000|2021-11-30 16:50:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|6803
1638291300000|2021-11-30 16:55:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|5914
1638291600000|2021-11-30 17:00:00|13074.7|13070.7|13077.8|13073.8|13079.3|13075.3|13073.1|13069.1|9902
1638291900000|2021-11-30 17:05:00|13076.2|13072.2|13084|13080|13084|13080|13076.2|13072.2|5874
1638292200000|2021-11-30 17:10:00|13085.6|13081.6|13084|13080|13088.7|13084.7|13082.5|13078.5|9218
1638292500000|2021-11-30 17:15:00|13082.5|13078.5|13074.7|13070.7|13084|13080|13073.1|13069.1|6589
1638292800000|2021-11-30 17:20:00|13076.2|13072.2|13071.5|13067.5|13076.2|13072.2|13068.4|13064.4|8643
1638293100000|2021-11-30 17:25:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|2495
1638293400000|2021-11-30 17:30:00|13070|13066|13071.5|13067.5|13073.1|13069.1|13065.3|13061.3|7827
1638293700000|2021-11-30 17:35:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13068.4|13064.4|6158
1638294000000|2021-11-30 17:40:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1174
1638294300000|2021-11-30 17:45:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|2109
1638294600000|2021-11-30 17:50:00|13073.1|13069.1|13076.2|13072.2|13076.2|13072.2|13068.4|13064.4|6718
1638294900000|2021-11-30 17:55:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|3316
1638295200000|2021-11-30 18:00:00|13074.7|13070.7|13080.9|13076.9|13082.5|13078.5|13074.7|13070.7|3292
1638295500000|2021-11-30 18:05:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13077.8|13073.8|3081
1638295800000|2021-11-30 18:10:00|13082.5|13078.5|13077.8|13073.8|13082.5|13078.5|13077.8|13073.8|1372
1638296100000|2021-11-30 18:15:00|13079.3|13075.3|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|2760
1638296400000|2021-11-30 18:20:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|4292
1638296700000|2021-11-30 18:25:00|13084|13080|13082.5|13078.5|13084|13080|13080.9|13076.9|2279
1638297000000|2021-11-30 18:30:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13082.5|13078.5|1972
1638297300000|2021-11-30 18:35:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|3811
1638297600000|2021-11-30 18:40:00|13086.4|13082.4|13080.9|13076.9|13087.2|13083.2|13079.3|13075.3|3135
1638297900000|2021-11-30 18:45:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1504
1638298200000|2021-11-30 18:50:00|13080.9|13076.9|13087.2|13083.2|13087.2|13083.2|13079.3|13075.3|5568
1638298500000|2021-11-30 18:55:00|13085.6|13081.6|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|2931
1638298800000|2021-11-30 19:00:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13079.3|13075.3|4525
1638299100000|2021-11-30 19:05:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13079.3|13075.3|3873
1638299400000|2021-11-30 19:10:00|13080.9|13076.9|13084|13080|13085.6|13081.6|13080.9|13076.9|2455
1638299700000|2021-11-30 19:15:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|1738
1638300000000|2021-11-30 19:20:00|13079.3|13075.3|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|4599
1638300300000|2021-11-30 19:25:00|13084|13080|13082.5|13078.5|13084|13080|13080.9|13076.9|1329
1638300600000|2021-11-30 19:30:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|831
1638300900000|2021-11-30 19:35:00|13084|13080|13084|13080|13084|13080|13084|13080|650
1638301200000|2021-11-30 19:40:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|2745
1638301500000|2021-11-30 19:45:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13082.5|13078.5|2868
1638301800000|2021-11-30 19:50:00|13084|13080|13079.3|13075.3|13084|13080|13079.3|13075.3|4534
1638302100000|2021-11-30 19:55:00|13077.8|13073.8|13084|13080|13084|13080|13077.8|13073.8|15597
1638302400000|2021-11-30 20:00:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|9677
1638302700000|2021-11-30 20:05:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|8497
1638303000000|2021-11-30 20:10:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|4271
1638303300000|2021-11-30 20:15:00|13079.3|13075.3|13082.5|13078.5|13084|13080|13079.3|13075.3|3993
1638303600000|2021-11-30 20:20:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|2399
1638303900000|2021-11-30 20:25:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|2287
1638304200000|2021-11-30 20:30:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|3930
1638304500000|2021-11-30 20:35:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|4758
1638304800000|2021-11-30 20:40:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|4942
1638305100000|2021-11-30 20:45:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|6663
1638305400000|2021-11-30 20:50:00|13082.5|13078.5|13087.2|13083.2|13087.2|13083.2|13079.3|13075.3|9478
1638305700000|2021-11-30 20:55:00|13085.6|13081.6|13080.9|13076.9|13087.2|13083.2|13077.8|13073.8|23400
1638306000000|2021-11-30 21:00:00|13082.5|13078.5|13084|13080|13084|13080|13079.3|13075.3|17613
1638306300000|2021-11-30 21:05:00|13082.5|13078.5|13079.3|13075.3|13085.6|13081.6|13077.8|13073.8|12033
1638306600000|2021-11-30 21:10:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13079.3|13075.3|3661
1638306900000|2021-11-30 21:15:00|13084|13080|13079.3|13075.3|13084|13080|13079.3|13075.3|2884
1638307200000|2021-11-30 21:20:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|3733
1638307500000|2021-11-30 21:25:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|3306
1638307800000|2021-11-30 21:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|5789
1638308100000|2021-11-30 21:35:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|6806
1638308400000|2021-11-30 21:40:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|2872
1638308700000|2021-11-30 21:45:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|1372
1638309000000|2021-11-30 21:50:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|2722
1638309300000|2021-11-30 21:55:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|2271
1638313200000|2021-11-30 23:00:00|13071.5|13067.5|13065.3|13061.3|13071.5|13067.5|13065.3|13061.3|2034
1638313500000|2021-11-30 23:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|1169
1638313800000|2021-11-30 23:10:00|13065.3|13061.3|13059|13055|13066.8|13062.8|13057.5|13053.5|2974
1638314100000|2021-11-30 23:15:00|13057.5|13053.5|13054.3|13050.3|13059|13055|13054.3|13050.3|1200
1638314400000|2021-11-30 23:20:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1644
1638314700000|2021-11-30 23:25:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|1483
1638315000000|2021-11-30 23:30:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13043.4|13039.4|4725
1638315300000|2021-11-30 23:35:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|1342
1638315600000|2021-11-30 23:40:00|13049.7|13045.7|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|1764
1638315900000|2021-11-30 23:45:00|13052|13048|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|2160
1638316200000|2021-11-30 23:50:00|13051.2|13047.2|13046.5|13042.5|13051.2|13047.2|13045|13041|2660
1638316500000|2021-11-30 23:55:00|13045|13041|13049.7|13045.7|13049.7|13045.7|13045|13041|2818
1638316800000|2021-12-01 00:00:00|13051.2|13047.2|13045|13041|13051.2|13047.2|13043.4|13039.4|3663
1638317100000|2021-12-01 00:05:00|13043.4|13039.4|13048.1|13044.1|13048.1|13044.1|13043.4|13039.4|2598
1638317400000|2021-12-01 00:10:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13045|13041|2111
1638317700000|2021-12-01 00:15:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13049.7|13045.7|2423
1638318000000|2021-12-01 00:20:00|13054.3|13050.3|13055.9|13051.9|13059|13055|13054.3|13050.3|1889
1638318300000|2021-12-01 00:25:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|1482
1638318600000|2021-12-01 00:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|1821
1638318900000|2021-12-01 00:35:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1367
1638319200000|2021-12-01 00:40:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1511
1638319500000|2021-12-01 00:45:00|13053.6|13049.6|13049.7|13045.7|13055.9|13051.9|13049.7|13045.7|1898
1638319800000|2021-12-01 00:50:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1386
1638320100000|2021-12-01 00:55:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|1154
1638320400000|2021-12-01 01:00:00|13055.9|13051.9|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|2560
1638320700000|2021-12-01 01:05:00|13051.2|13047.2|13046.5|13042.5|13051.2|13047.2|13046.5|13042.5|3294
1638321000000|2021-12-01 01:10:00|13048.1|13044.1|13043.4|13039.4|13048.1|13044.1|13041.1|13037.1|3244
1638321300000|2021-12-01 01:15:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|2900
1638321600000|2021-12-01 01:20:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|2633
1638321900000|2021-12-01 01:25:00|13043.4|13039.4|13045|13041|13046.5|13042.5|13043.4|13039.4|1621
1638322200000|2021-12-01 01:30:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|1945
1638322500000|2021-12-01 01:35:00|13042.6|13038.6|13041.1|13037.1|13043.4|13039.4|13040.3|13036.3|1423
1638322800000|2021-12-01 01:40:00|13041.8|13037.8|13043.4|13039.4|13045|13041|13040.3|13036.3|901
1638323100000|2021-12-01 01:45:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|1304
1638323400000|2021-12-01 01:50:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|2332
1638323700000|2021-12-01 01:55:00|13040.3|13036.3|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|2123
1638324000000|2021-12-01 02:00:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|1011
1638324300000|2021-12-01 02:05:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13037.2|13033.2|1632
1638324600000|2021-12-01 02:10:00|13037.9|13033.9|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|408
1638324900000|2021-12-01 02:15:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|399
1638325200000|2021-12-01 02:20:00|13041.8|13037.8|13046.5|13042.5|13046.5|13042.5|13041.8|13037.8|1749
1638325500000|2021-12-01 02:25:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|549
1638325800000|2021-12-01 02:30:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|1311
1638326100000|2021-12-01 02:35:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|604
1638326400000|2021-12-01 02:40:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|372
1638326700000|2021-12-01 02:45:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|1371
1638327000000|2021-12-01 02:50:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|504
1638327300000|2021-12-01 02:55:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|436
1638327600000|2021-12-01 03:00:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1003
1638327900000|2021-12-01 03:05:00|13044.2|13040.2|13046.5|13042.5|13046.5|13042.5|13044.2|13040.2|1069
1638328200000|2021-12-01 03:10:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|408
1638328500000|2021-12-01 03:15:00|||||||||97
1638328800000|2021-12-01 03:20:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|253
1638329100000|2021-12-01 03:25:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|168
1638329400000|2021-12-01 03:30:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|623
1638329700000|2021-12-01 03:35:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1414
1638330000000|2021-12-01 03:40:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|918
1638330300000|2021-12-01 03:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|470
1638330600000|2021-12-01 03:50:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|696
1638330900000|2021-12-01 03:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|263
1638331200000|2021-12-01 04:00:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|730
1638331500000|2021-12-01 04:05:00|13045|13041|13045|13041|13045|13041|13045|13041|706
1638331800000|2021-12-01 04:10:00|||||||||241
1638332100000|2021-12-01 04:15:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|2260
1638332400000|2021-12-01 04:20:00|||||||||262
1638332700000|2021-12-01 04:25:00|||||||||2673
1638333000000|2021-12-01 04:30:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1100
1638333300000|2021-12-01 04:35:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|580
1638333600000|2021-12-01 04:40:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|859
1638333900000|2021-12-01 04:45:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|97
1638334200000|2021-12-01 04:50:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|339
1638334500000|2021-12-01 04:55:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|647
1638334800000|2021-12-01 05:00:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|275
1638335100000|2021-12-01 05:05:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|505
1638335400000|2021-12-01 05:10:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|645
1638335700000|2021-12-01 05:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|308
1638336000000|2021-12-01 05:20:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|515
1638336300000|2021-12-01 05:25:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1416
1638336600000|2021-12-01 05:30:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|717
1638336900000|2021-12-01 05:35:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|313
1638337200000|2021-12-01 05:40:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|296
1638337500000|2021-12-01 05:45:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1080
1638337800000|2021-12-01 05:50:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|347
1638338100000|2021-12-01 05:55:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|182
1638338400000|2021-12-01 06:00:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|167
1638338700000|2021-12-01 06:05:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|1257
1638339000000|2021-12-01 06:10:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|1174
1638339300000|2021-12-01 06:15:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|1019
1638339600000|2021-12-01 06:20:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|720
1638339900000|2021-12-01 06:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|409
1638340200000|2021-12-01 06:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|686
1638340500000|2021-12-01 06:35:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|351
1638340800000|2021-12-01 06:40:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|667
1638341100000|2021-12-01 06:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1040
1638341400000|2021-12-01 06:50:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|697
1638341700000|2021-12-01 06:55:00|||||||||224
1638342000000|2021-12-01 07:00:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13059|13055|1306
1638342300000|2021-12-01 07:05:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13062.9|13058.9|3207
1638342600000|2021-12-01 07:10:00|13063.7|13059.7|13059|13055|13065.3|13061.3|13057.5|13053.5|4115
1638342900000|2021-12-01 07:15:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13055.9|13051.9|2064
1638343200000|2021-12-01 07:20:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|1616
1638343500000|2021-12-01 07:25:00|13060.6|13056.6|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|914
1638343800000|2021-12-01 07:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1165
1638344100000|2021-12-01 07:35:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|1044
1638344400000|2021-12-01 07:40:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|956
1638344700000|2021-12-01 07:45:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|753
1638345000000|2021-12-01 07:50:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|1821
1638345300000|2021-12-01 07:55:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|1855
1638345600000|2021-12-01 08:00:00|13060.6|13056.6|13054.3|13050.3|13063.7|13059.7|13054.3|13050.3|2593
1638345900000|2021-12-01 08:05:00|13055.9|13051.9|13048.1|13044.1|13055.9|13051.9|13046.5|13042.5|2346
1638346200000|2021-12-01 08:10:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13043.4|13039.4|5675
1638346500000|2021-12-01 08:15:00|13046.5|13042.5|13043.4|13039.4|13048.1|13044.1|13043.4|13039.4|5996
1638346800000|2021-12-01 08:20:00|13045|13041|13037.2|13033.2|13045|13041|13037.2|13033.2|5457
1638347100000|2021-12-01 08:25:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|3823
1638347400000|2021-12-01 08:30:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13034|13030|4323
1638347700000|2021-12-01 08:35:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|3921
1638348000000|2021-12-01 08:40:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13030.9|13026.9|3722
1638348300000|2021-12-01 08:45:00|13032.5|13028.5|13027.8|13023.8|13034|13030|13027.8|13023.8|4670
1638348600000|2021-12-01 08:50:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13021.5|13017.5|6945
1638348900000|2021-12-01 08:55:00|13027.8|13023.8|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|2578
1638349200000|2021-12-01 09:00:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|2876
1638349500000|2021-12-01 09:05:00|13024.7|13020.7|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|2629
1638349800000|2021-12-01 09:10:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|1495
1638350100000|2021-12-01 09:15:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|2899
1638350400000|2021-12-01 09:20:00|13027.8|13023.8|13032.5|13028.5|13032.5|13028.5|13027.8|13023.8|3438
1638350700000|2021-12-01 09:25:00|13031.7|13027.7|13032.5|13028.5|13035.6|13031.6|13031.7|13027.7|2386
1638351000000|2021-12-01 09:30:00|13034|13030|13030.9|13026.9|13034|13030|13029.3|13025.3|1481
1638351300000|2021-12-01 09:35:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1666
1638351600000|2021-12-01 09:40:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|2307
1638351900000|2021-12-01 09:45:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|1102
1638352200000|2021-12-01 09:50:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|1385
1638352500000|2021-12-01 09:55:00|13032.5|13028.5|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|3416
1638352800000|2021-12-01 10:00:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|827
1638353100000|2021-12-01 10:05:00|13034|13030|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|1740
1638353400000|2021-12-01 10:10:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|1844
1638353700000|2021-12-01 10:15:00|13037.2|13033.2|13032.5|13028.5|13038.7|13034.7|13032.5|13028.5|5124
1638354000000|2021-12-01 10:20:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|1825
1638354300000|2021-12-01 10:25:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13032.5|13028.5|1356
1638354600000|2021-12-01 10:30:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|1596
1638354900000|2021-12-01 10:35:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|981
1638355200000|2021-12-01 10:40:00|13032.5|13028.5|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|4105
1638355500000|2021-12-01 10:45:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|3742
1638355800000|2021-12-01 10:50:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|553
1638356100000|2021-12-01 10:55:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|1366
1638356400000|2021-12-01 11:00:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1649
1638356700000|2021-12-01 11:05:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|3681
1638357000000|2021-12-01 11:10:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1256
1638357300000|2021-12-01 11:15:00|13037.2|13033.2|13032.5|13028.5|13037.2|13033.2|13032.5|13028.5|3563
1638357600000|2021-12-01 11:20:00|13034|13030|13034|13030|13034|13030|13034|13030|393
1638357900000|2021-12-01 11:25:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1137
1638358200000|2021-12-01 11:30:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|814
1638358500000|2021-12-01 11:35:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|1345
1638358800000|2021-12-01 11:40:00|13032.5|13028.5|13037.2|13033.2|13038.7|13034.7|13032.5|13028.5|1562
1638359100000|2021-12-01 11:45:00|13035.6|13031.6|13034|13030|13037.2|13033.2|13034|13030|1513
1638359400000|2021-12-01 11:50:00|13035.6|13031.6|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|1726
1638359700000|2021-12-01 11:55:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1080
1638360000000|2021-12-01 12:00:00|13037.2|13033.2|13041.8|13037.8|13041.8|13037.8|13037.2|13033.2|2613
1638360300000|2021-12-01 12:05:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|3499
1638360600000|2021-12-01 12:10:00|13045|13041|13049.7|13045.7|13049.7|13045.7|13045|13041|2155
1638360900000|2021-12-01 12:15:00|13048.1|13044.1|13041.8|13037.8|13049.7|13045.7|13040.3|13036.3|2615
1638361200000|2021-12-01 12:20:00|13040.3|13036.3|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|4731
1638361500000|2021-12-01 12:25:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|3102
1638361800000|2021-12-01 12:30:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|2517
1638362100000|2021-12-01 12:35:00|13045|13041|13046.5|13042.5|13049.7|13045.7|13043.4|13039.4|4932
1638362400000|2021-12-01 12:40:00|13045|13041|13049.7|13045.7|13049.7|13045.7|13045|13041|2962
1638362700000|2021-12-01 12:45:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|2791
1638363000000|2021-12-01 12:50:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|2147
1638363300000|2021-12-01 12:55:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1502
1638363600000|2021-12-01 13:00:00|13046.5|13042.5|13046.5|13042.5|13049.7|13045.7|13045|13041|2933
1638363900000|2021-12-01 13:05:00|13045|13041|13045|13041|13048.1|13044.1|13045|13041|2374
1638364200000|2021-12-01 13:10:00|13046.5|13042.5|13041.8|13037.8|13046.5|13042.5|13041.8|13037.8|3425
1638364500000|2021-12-01 13:15:00|13043.4|13039.4|13048.1|13044.1|13048.1|13044.1|13043.4|13039.4|7648
1638364800000|2021-12-01 13:20:00|13049.7|13045.7|13054.3|13050.3|13055.9|13051.9|13048.1|13044.1|6238
1638365100000|2021-12-01 13:25:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|5151
1638365400000|2021-12-01 13:30:00|13055.9|13051.9|13054.3|13050.3|13059|13055|13054.3|13050.3|4955
1638365700000|2021-12-01 13:35:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|2650
1638366000000|2021-12-01 13:40:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|2128
1638366300000|2021-12-01 13:45:00|13052.8|13048.8|13046.5|13042.5|13052.8|13048.8|13045|13041|5984
1638366600000|2021-12-01 13:50:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1948
1638366900000|2021-12-01 13:55:00|13046.5|13042.5|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|4288
1638367200000|2021-12-01 14:00:00|13048.1|13044.1|13051.2|13047.2|13052.8|13048.8|13046.5|13042.5|4323
1638367500000|2021-12-01 14:05:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|4565
1638367800000|2021-12-01 14:10:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1927
1638368100000|2021-12-01 14:15:00|13052.8|13048.8|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|1487
1638368400000|2021-12-01 14:20:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|2931
1638368700000|2021-12-01 14:25:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|2090
1638369000000|2021-12-01 14:30:00|13046.5|13042.5|13049.7|13045.7|13052.8|13048.8|13046.5|13042.5|5376
1638369300000|2021-12-01 14:35:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|3271
1638369600000|2021-12-01 14:40:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|2623
1638369900000|2021-12-01 14:45:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13048.1|13044.1|6254
1638370200000|2021-12-01 14:50:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|4512
1638370500000|2021-12-01 14:55:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13046.5|13042.5|4087
1638370800000|2021-12-01 15:00:00|13050.4|13046.4|13051.2|13047.2|13054.3|13050.3|13045|13041|13312
1638371100000|2021-12-01 15:05:00|13052.8|13048.8|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|9296
1638371400000|2021-12-01 15:10:00|13052.8|13048.8|13041.8|13037.8|13054.3|13050.3|13038.7|13034.7|10557
1638371700000|2021-12-01 15:15:00|13040.3|13036.3|13037.2|13033.2|13041.8|13037.8|13035.6|13031.6|9967
1638372000000|2021-12-01 15:20:00|13035.6|13031.6|13041.8|13037.8|13043.4|13039.4|13035.6|13031.6|7707
1638372300000|2021-12-01 15:25:00|13040.3|13036.3|13049.7|13045.7|13051.2|13047.2|13040.3|13036.3|13082
1638372600000|2021-12-01 15:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13046.5|13042.5|3378
1638372900000|2021-12-01 15:35:00|13052.8|13048.8|13052.8|13048.8|13055.9|13051.9|13051.2|13047.2|9765
1638373200000|2021-12-01 15:40:00|13054.3|13050.3|13045|13041|13054.3|13050.3|13045|13041|5855
1638373500000|2021-12-01 15:45:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13043.4|13039.4|2976
1638373800000|2021-12-01 15:50:00|13041.8|13037.8|13048.1|13044.1|13048.1|13044.1|13040.3|13036.3|4941
1638374100000|2021-12-01 15:55:00|13046.5|13042.5|13041.8|13037.8|13046.5|13042.5|13041.8|13037.8|3702
1638374400000|2021-12-01 16:00:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|5348
1638374700000|2021-12-01 16:05:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13038.7|13034.7|5529
1638375000000|2021-12-01 16:10:00|13041.8|13037.8|13045|13041|13046.5|13042.5|13041.8|13037.8|4449
1638375300000|2021-12-01 16:15:00|13043.4|13039.4|13048.1|13044.1|13049.7|13045.7|13041.8|13037.8|5473
1638375600000|2021-12-01 16:20:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|8767
1638375900000|2021-12-01 16:25:00|13045|13041|13051.2|13047.2|13051.2|13047.2|13045|13041|9668
1638376200000|2021-12-01 16:30:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|4679
1638376500000|2021-12-01 16:35:00|13054.3|13050.3|13059|13055|13059|13055|13052.8|13048.8|5848
1638376800000|2021-12-01 16:40:00|13057.5|13053.5|13054.3|13050.3|13060.6|13056.6|13054.3|13050.3|6721
1638377100000|2021-12-01 16:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|6421
1638377400000|2021-12-01 16:50:00|13057.5|13053.5|13068.4|13064.4|13068.4|13064.4|13057.5|13053.5|15477
1638377700000|2021-12-01 16:55:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|6355
1638378000000|2021-12-01 17:00:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|6345
1638378300000|2021-12-01 17:05:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13065.3|13061.3|2492
1638378600000|2021-12-01 17:10:00|13066.8|13062.8|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|3512
1638378900000|2021-12-01 17:15:00|13070|13066|13065.3|13061.3|13070|13066|13065.3|13061.3|4090
1638379200000|2021-12-01 17:20:00|13063.7|13059.7|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|2424
1638379500000|2021-12-01 17:25:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|2572
1638379800000|2021-12-01 17:30:00|13068.4|13064.4|13065.3|13061.3|13070|13066|13063.7|13059.7|3549
1638380100000|2021-12-01 17:35:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2452
1638380400000|2021-12-01 17:40:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|2892
1638380700000|2021-12-01 17:45:00|13068.4|13064.4|13074.7|13070.7|13074.7|13070.7|13068.4|13064.4|6503
1638381000000|2021-12-01 17:50:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|3491
1638381300000|2021-12-01 17:55:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13074.7|13070.7|3367
1638381600000|2021-12-01 18:00:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13076.2|13072.2|3351
1638381900000|2021-12-01 18:05:00|13077.8|13073.8|13085.6|13081.6|13087.2|13083.2|13077.8|13073.8|6344
1638382200000|2021-12-01 18:10:00|13084|13080|13080.9|13076.9|13085.6|13081.6|13079.3|13075.3|4018
1638382500000|2021-12-01 18:15:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13076.2|13072.2|6665
1638382800000|2021-12-01 18:20:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|1549
1638383100000|2021-12-01 18:25:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|1893
1638383400000|2021-12-01 18:30:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|3306
1638383700000|2021-12-01 18:35:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|2295
1638384000000|2021-12-01 18:40:00|13079.3|13075.3|13087.2|13083.2|13087.2|13083.2|13079.3|13075.3|4806
1638384300000|2021-12-01 18:45:00|13085.6|13081.6|13093.4|13089.4|13095|13091|13085.6|13081.6|7337
1638384600000|2021-12-01 18:50:00|13091.8|13087.8|13084|13080|13091.8|13087.8|13084|13080|6599
1638384900000|2021-12-01 18:55:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13082.5|13078.5|4296
1638385200000|2021-12-01 19:00:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|2926
1638385500000|2021-12-01 19:05:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13084|13080|4296
1638385800000|2021-12-01 19:10:00|13090.3|13086.3|13082.5|13078.5|13090.3|13086.3|13082.5|13078.5|2107
1638386100000|2021-12-01 19:15:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13079.3|13075.3|3127
1638386400000|2021-12-01 19:20:00|13088.7|13084.7|13082.5|13078.5|13088.7|13084.7|13082.5|13078.5|2750
1638386700000|2021-12-01 19:25:00|13084|13080|13080.9|13076.9|13084|13080|13079.3|13075.3|4353
1638387000000|2021-12-01 19:30:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13076.2|13072.2|2503
1638387300000|2021-12-01 19:35:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|2243
1638387600000|2021-12-01 19:40:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|934
1638387900000|2021-12-01 19:45:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|1400
1638388200000|2021-12-01 19:50:00|13082.5|13078.5|13090.3|13086.3|13091.8|13087.8|13082.5|13078.5|10537
1638388500000|2021-12-01 19:55:00|13088.7|13084.7|13095|13091|13096.5|13092.5|13088.7|13084.7|5491
1638388800000|2021-12-01 20:00:00|13093.4|13089.4|13095|13091|13095|13091|13091.8|13087.8|10563
1638389100000|2021-12-01 20:05:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13091.8|13087.8|5757
1638389400000|2021-12-01 20:10:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|2931
1638389700000|2021-12-01 20:15:00|13097.3|13093.3|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|6525
1638390000000|2021-12-01 20:20:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|3602
1638390300000|2021-12-01 20:25:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13095|13091|2776
1638390600000|2021-12-01 20:30:00|13098.1|13094.1|13095|13091|13098.1|13094.1|13095|13091|3079
1638390900000|2021-12-01 20:35:00|13093.4|13089.4|13095|13091|13096.5|13092.5|13092.6|13088.6|4208
1638391200000|2021-12-01 20:40:00|13093.4|13089.4|13093.4|13089.4|13096.5|13092.5|13091.8|13087.8|3543
1638391500000|2021-12-01 20:45:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|4320
1638391800000|2021-12-01 20:50:00|13095|13091|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|2168
1638392100000|2021-12-01 20:55:00|13095|13091|13109|13105|13109|13105|13093.4|13089.4|9892
1638392400000|2021-12-01 21:00:00|13107.5|13103.5|13109|13105|13112.2|13108.2|13101.2|13097.2|12772
1638392700000|2021-12-01 21:05:00|13110.6|13106.6|13102.8|13098.8|13110.6|13106.6|13101.2|13097.2|5631
1638393000000|2021-12-01 21:10:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|216
1638393300000|2021-12-01 21:15:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13101.2|13097.2|2745
1638393600000|2021-12-01 21:20:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13101.2|13097.2|2982
1638393900000|2021-12-01 21:25:00|13105.9|13101.9|13107.5|13103.5|13109|13105|13105.9|13101.9|3017
1638394200000|2021-12-01 21:30:00|13109|13105|13113.7|13109.7|13115.3|13111.3|13109|13105|4623
1638394500000|2021-12-01 21:35:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|3013
1638394800000|2021-12-01 21:40:00|||||||||52
1638395100000|2021-12-01 21:45:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|3275
1638395400000|2021-12-01 21:50:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2018
1638395700000|2021-12-01 21:55:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|2996
1638399600000|2021-12-01 23:00:00|13107.5|13103.5|13109|13105|13113.7|13109.7|13107.5|13103.5|3219
1638399900000|2021-12-01 23:05:00|13107.5|13103.5|13105.9|13101.9|13108.3|13104.3|13105.9|13101.9|784
1638400200000|2021-12-01 23:10:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13102.8|13098.8|1777
1638400500000|2021-12-01 23:15:00|13103.6|13099.6|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|1477
1638400800000|2021-12-01 23:20:00|13105.9|13101.9|13107.5|13103.5|13109|13105|13104.3|13100.3|727
1638401100000|2021-12-01 23:25:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|816
1638401400000|2021-12-01 23:30:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|1060
1638401700000|2021-12-01 23:35:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|646
1638402000000|2021-12-01 23:40:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|504
1638402300000|2021-12-01 23:45:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|1004
1638402600000|2021-12-01 23:50:00|13100.4|13096.4|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|622
1638402900000|2021-12-01 23:55:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|531
1638403200000|2021-12-02 00:00:00|13101.2|13097.2|13095|13091|13101.2|13097.2|13095|13091|2987
1638403500000|2021-12-02 00:05:00|13096.5|13092.5|13093.4|13089.4|13096.5|13092.5|13091.8|13087.8|2324
1638403800000|2021-12-02 00:10:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|958
1638404100000|2021-12-02 00:15:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|339
1638404400000|2021-12-02 00:20:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|2111
1638404700000|2021-12-02 00:25:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|1409
1638405000000|2021-12-02 00:30:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13087.2|13083.2|1023
1638405300000|2021-12-02 00:35:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1557
1638405600000|2021-12-02 00:40:00|13087.2|13083.2|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|1422
1638405900000|2021-12-02 00:45:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|1528
1638406200000|2021-12-02 00:50:00|13095|13091|13093.4|13089.4|13096.5|13092.5|13093.4|13089.4|1217
1638406500000|2021-12-02 00:55:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|724
1638406800000|2021-12-02 01:00:00|13091.8|13087.8|13098.1|13094.1|13098.1|13094.1|13091.8|13087.8|1345
1638407100000|2021-12-02 01:05:00|13096.5|13092.5|13095|13091|13098.1|13094.1|13095|13091|749
1638407400000|2021-12-02 01:10:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|1318
1638407700000|2021-12-02 01:15:00|13098.1|13094.1|13102.8|13098.8|13102.8|13098.8|13096.5|13092.5|2574
1638408000000|2021-12-02 01:20:00|13101.2|13097.2|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|2014
1638408300000|2021-12-02 01:25:00|13102.8|13098.8|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|512
1638408600000|2021-12-02 01:30:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|528
1638408900000|2021-12-02 01:35:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1502
1638409200000|2021-12-02 01:40:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|718
1638409500000|2021-12-02 01:45:00|||||||||339
1638409800000|2021-12-02 01:50:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|172
1638410100000|2021-12-02 01:55:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|694
1638410400000|2021-12-02 02:00:00|13093.4|13089.4|13098.1|13094.1|13099.7|13095.7|13091.8|13087.8|1639
1638410700000|2021-12-02 02:05:00|13099.7|13095.7|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|258
1638411000000|2021-12-02 02:10:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|399
1638411300000|2021-12-02 02:15:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|319
1638411600000|2021-12-02 02:20:00|13095|13091|13095|13091|13095|13091|13095|13091|199
1638411900000|2021-12-02 02:25:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|402
1638412200000|2021-12-02 02:30:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|751
1638412500000|2021-12-02 02:35:00|13095|13091|13091.8|13087.8|13095|13091|13091.8|13087.8|800
1638412800000|2021-12-02 02:40:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|542
1638413100000|2021-12-02 02:45:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|878
1638413400000|2021-12-02 02:50:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|235
1638413700000|2021-12-02 02:55:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|1461
1638414000000|2021-12-02 03:00:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|339
1638414300000|2021-12-02 03:05:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|680
1638414600000|2021-12-02 03:10:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|351
1638414900000|2021-12-02 03:15:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|469
1638415200000|2021-12-02 03:20:00|||||||||88
1638415500000|2021-12-02 03:25:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|431
1638415800000|2021-12-02 03:30:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|872
1638416100000|2021-12-02 03:35:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|956
1638416400000|2021-12-02 03:40:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|226
1638416700000|2021-12-02 03:45:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|1137
1638417000000|2021-12-02 03:50:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|723
1638417300000|2021-12-02 03:55:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|894
1638417600000|2021-12-02 04:00:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1176
1638417900000|2021-12-02 04:05:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|624
1638418200000|2021-12-02 04:10:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|228
1638418500000|2021-12-02 04:15:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|773
1638418800000|2021-12-02 04:20:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|372
1638419100000|2021-12-02 04:25:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|1908
1638419400000|2021-12-02 04:30:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|130
1638419700000|2021-12-02 04:35:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|1580
1638420000000|2021-12-02 04:40:00|||||||||338
1638420300000|2021-12-02 04:45:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|333
1638420600000|2021-12-02 04:50:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|392
1638420900000|2021-12-02 04:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|651
1638421200000|2021-12-02 05:00:00|||||||||27
1638421500000|2021-12-02 05:05:00|13084|13080|13084|13080|13084|13080|13084|13080|132
1638421800000|2021-12-02 05:10:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|1028
1638422100000|2021-12-02 05:15:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|185
1638422400000|2021-12-02 05:20:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|620
1638422700000|2021-12-02 05:25:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13079.3|13075.3|2657
1638423000000|2021-12-02 05:30:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13081.7|13077.7|120
1638423300000|2021-12-02 05:35:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|723
1638423600000|2021-12-02 05:40:00|||||||||258
1638423900000|2021-12-02 05:45:00|||||||||134
1638424200000|2021-12-02 05:50:00|||||||||273
1638424500000|2021-12-02 05:55:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|946
1638424800000|2021-12-02 06:00:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|170
1638425100000|2021-12-02 06:05:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|691
1638425400000|2021-12-02 06:10:00|||||||||321
1638425700000|2021-12-02 06:15:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|1037
1638426000000|2021-12-02 06:20:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|2242
1638426300000|2021-12-02 06:25:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|1404
1638426600000|2021-12-02 06:30:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|826
1638426900000|2021-12-02 06:35:00|13082.5|13078.5|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|1252
1638427200000|2021-12-02 06:40:00|||||||||310
1638427500000|2021-12-02 06:45:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1008
1638427800000|2021-12-02 06:50:00|||||||||225
1638428100000|2021-12-02 06:55:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|661
1638428400000|2021-12-02 07:00:00|13080.9|13076.9|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|2061
1638428700000|2021-12-02 07:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1328
1638429000000|2021-12-02 07:10:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|3446
1638429300000|2021-12-02 07:15:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1237
1638429600000|2021-12-02 07:20:00|13080.9|13076.9|13085.6|13081.6|13085.6|13081.6|13079.3|13075.3|1051
1638429900000|2021-12-02 07:25:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|1942
1638430200000|2021-12-02 07:30:00|13084|13080|13082.5|13078.5|13084|13080|13080.9|13076.9|1058
1638430500000|2021-12-02 07:35:00|13080.9|13076.9|13076.2|13072.2|13080.9|13076.9|13074.7|13070.7|1317
1638430800000|2021-12-02 07:40:00|13074.7|13070.7|13077.8|13073.8|13079.3|13075.3|13074.7|13070.7|2723
1638431100000|2021-12-02 07:45:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|2665
1638431400000|2021-12-02 07:50:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13070|13066|4751
1638431700000|2021-12-02 07:55:00|13070|13066|13070|13066|13071.5|13067.5|13066.8|13062.8|2370
1638432000000|2021-12-02 08:00:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|5398
1638432300000|2021-12-02 08:05:00|13066.8|13062.8|13071.5|13067.5|13073.1|13069.1|13065.3|13061.3|3535
1638432600000|2021-12-02 08:10:00|13073.1|13069.1|13066.8|13062.8|13076.2|13072.2|13065.3|13061.3|4054
1638432900000|2021-12-02 08:15:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2247
1638433200000|2021-12-02 08:20:00|13068.4|13064.4|13063.7|13059.7|13070|13066|13062.2|13058.2|3222
1638433500000|2021-12-02 08:25:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1907
1638433800000|2021-12-02 08:30:00|13065.3|13061.3|13070|13066|13073.1|13069.1|13065.3|13061.3|3941
1638434100000|2021-12-02 08:35:00|13069.2|13065.2|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1809
1638434400000|2021-12-02 08:40:00|13070|13066|13070|13066|13071.5|13067.5|13066.8|13062.8|2425
1638434700000|2021-12-02 08:45:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|1458
1638435000000|2021-12-02 08:50:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|677
1638435300000|2021-12-02 08:55:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|830
1638435600000|2021-12-02 09:00:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|2831
1638435900000|2021-12-02 09:05:00|13070|13066|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|1583
1638436200000|2021-12-02 09:10:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|2869
1638436500000|2021-12-02 09:15:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13062.2|13058.2|2395
1638436800000|2021-12-02 09:20:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|2472
1638437100000|2021-12-02 09:25:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|954
1638437400000|2021-12-02 09:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|980
1638437700000|2021-12-02 09:35:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|496
1638438000000|2021-12-02 09:40:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|1734
1638438300000|2021-12-02 09:45:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|828
1638438600000|2021-12-02 09:50:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|1102
1638438900000|2021-12-02 09:55:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|4300
1638439200000|2021-12-02 10:00:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|1233
1638439500000|2021-12-02 10:05:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1312
1638439800000|2021-12-02 10:10:00|13073.1|13069.1|13079.3|13075.3|13079.3|13075.3|13071.5|13067.5|1397
1638440100000|2021-12-02 10:15:00|13077.8|13073.8|13080.9|13076.9|13085.6|13081.6|13077.8|13073.8|7283
1638440400000|2021-12-02 10:20:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|2306
1638440700000|2021-12-02 10:25:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|2194
1638441000000|2021-12-02 10:30:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1668
1638441300000|2021-12-02 10:35:00|13077.8|13073.8|13076.2|13072.2|13079.3|13075.3|13074.7|13070.7|2052
1638441600000|2021-12-02 10:40:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|3140
1638441900000|2021-12-02 10:45:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|1325
1638442200000|2021-12-02 10:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2284
1638442500000|2021-12-02 10:55:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|395
1638442800000|2021-12-02 11:00:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1996
1638443100000|2021-12-02 11:05:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|869
1638443400000|2021-12-02 11:10:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|329
1638443700000|2021-12-02 11:15:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1378
1638444000000|2021-12-02 11:20:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1557
1638444300000|2021-12-02 11:25:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|512
1638444600000|2021-12-02 11:30:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|952
1638444900000|2021-12-02 11:35:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|2456
1638445200000|2021-12-02 11:40:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2720
1638445500000|2021-12-02 11:45:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|2618
1638445800000|2021-12-02 11:50:00|13075.4|13071.4|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|757
1638446100000|2021-12-02 11:55:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|481
1638446400000|2021-12-02 12:00:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|401
1638446700000|2021-12-02 12:05:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13073.1|13069.1|1551
1638447000000|2021-12-02 12:10:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|1935
1638447300000|2021-12-02 12:15:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|2415
1638447600000|2021-12-02 12:20:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|1892
1638447900000|2021-12-02 12:25:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|2208
1638448200000|2021-12-02 12:30:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1169
1638448500000|2021-12-02 12:35:00|13080.9|13076.9|13090.3|13086.3|13090.3|13086.3|13080.9|13076.9|4964
1638448800000|2021-12-02 12:40:00|13091.8|13087.8|13090.3|13086.3|13093.4|13089.4|13088.7|13084.7|5275
1638449100000|2021-12-02 12:45:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|2450
1638449400000|2021-12-02 12:50:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|2725
1638449700000|2021-12-02 12:55:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|2313
1638450000000|2021-12-02 13:00:00|13087.2|13083.2|13088.7|13084.7|13091.8|13087.8|13085.6|13081.6|3803
1638450300000|2021-12-02 13:05:00|13090.3|13086.3|13093.4|13089.4|13096.5|13092.5|13090.3|13086.3|4368
1638450600000|2021-12-02 13:10:00|13091.8|13087.8|13088.7|13084.7|13093.4|13089.4|13087.2|13083.2|3433
1638450900000|2021-12-02 13:15:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13088.7|13084.7|2207
1638451200000|2021-12-02 13:20:00|13093.4|13089.4|13096.5|13092.5|13096.5|13092.5|13091.8|13087.8|4881
1638451500000|2021-12-02 13:25:00|13095|13091|13091.8|13087.8|13095|13091|13090.3|13086.3|3111
1638451800000|2021-12-02 13:30:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13085.6|13081.6|5243
1638452100000|2021-12-02 13:35:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13085.6|13081.6|4630
1638452400000|2021-12-02 13:40:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13088.7|13084.7|2292
1638452700000|2021-12-02 13:45:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13085.6|13081.6|4466
1638453000000|2021-12-02 13:50:00|13091.8|13087.8|13087.2|13083.2|13091.8|13087.8|13085.6|13081.6|3480
1638453300000|2021-12-02 13:55:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|5425
1638453600000|2021-12-02 14:00:00|13087.2|13083.2|13096.5|13092.5|13096.5|13092.5|13085.6|13081.6|6268
1638453900000|2021-12-02 14:05:00|13095|13091|13096.5|13092.5|13096.5|13092.5|13093.4|13089.4|9341
1638454200000|2021-12-02 14:10:00|13098.1|13094.1|13096.5|13092.5|13099.7|13095.7|13093.4|13089.4|4911
1638454500000|2021-12-02 14:15:00|13097.3|13093.3|13098.1|13094.1|13099.7|13095.7|13095|13091|4576
1638454800000|2021-12-02 14:20:00|13096.5|13092.5|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|4694
1638455100000|2021-12-02 14:25:00|13098.1|13094.1|13093.4|13089.4|13098.1|13094.1|13091.8|13087.8|4492
1638455400000|2021-12-02 14:30:00|13095|13091|13098.1|13094.1|13098.1|13094.1|13088.7|13084.7|7132
1638455700000|2021-12-02 14:35:00|13099.7|13095.7|13087.2|13083.2|13099.7|13095.7|13082.5|13078.5|8464
1638456000000|2021-12-02 14:40:00|13088.7|13084.7|13080.9|13076.9|13091.8|13087.8|13079.3|13075.3|8819
1638456300000|2021-12-02 14:45:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|5731
1638456600000|2021-12-02 14:50:00|13079.3|13075.3|13073.1|13069.1|13080.9|13076.9|13073.1|13069.1|6410
1638456900000|2021-12-02 14:55:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13068.4|13064.4|11043
1638457200000|2021-12-02 15:00:00|13071.5|13067.5|13074.7|13070.7|13076.2|13072.2|13068.4|13064.4|5743
1638457500000|2021-12-02 15:05:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13068.4|13064.4|5692
1638457800000|2021-12-02 15:10:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|3033
1638458100000|2021-12-02 15:15:00|13077.8|13073.8|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|6894
1638458400000|2021-12-02 15:20:00|13079.3|13075.3|13082.5|13078.5|13084|13080|13077.8|13073.8|8967
1638458700000|2021-12-02 15:25:00|13080.9|13076.9|13073.1|13069.1|13082.5|13078.5|13071.5|13067.5|4931
1638459000000|2021-12-02 15:30:00|13071.5|13067.5|13077.8|13073.8|13077.8|13073.8|13070|13066|3120
1638459300000|2021-12-02 15:35:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13074.7|13070.7|12063
1638459600000|2021-12-02 15:40:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13076.2|13072.2|4934
1638459900000|2021-12-02 15:45:00|13079.3|13075.3|13077.8|13073.8|13084|13080|13076.2|13072.2|6450
1638460200000|2021-12-02 15:50:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13073.1|13069.1|4111
1638460500000|2021-12-02 15:55:00|13074.7|13070.7|13070|13066|13074.7|13070.7|13070|13066|3800
1638460800000|2021-12-02 16:00:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|2905
1638461100000|2021-12-02 16:05:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|5601
1638461400000|2021-12-02 16:10:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13065.3|13061.3|3853
1638461700000|2021-12-02 16:15:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|3252
1638462000000|2021-12-02 16:20:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|4086
1638462300000|2021-12-02 16:25:00|13068.4|13064.4|13063.7|13059.7|13070|13066|13063.7|13059.7|5119
1638462600000|2021-12-02 16:30:00|13065.3|13061.3|13073.1|13069.1|13076.2|13072.2|13063.7|13059.7|10687
1638462900000|2021-12-02 16:35:00|13074.7|13070.7|13070|13066|13074.7|13070.7|13068.4|13064.4|5009
1638463200000|2021-12-02 16:40:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|5481
1638463500000|2021-12-02 16:45:00|13065.3|13061.3|13060.6|13056.6|13066.8|13062.8|13059|13055|3261
1638463800000|2021-12-02 16:50:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13059|13055|5548
1638464100000|2021-12-02 16:55:00|13065.3|13061.3|13057.5|13053.5|13065.3|13061.3|13057.5|13053.5|6923
1638464400000|2021-12-02 17:00:00|13055.9|13051.9|13051.2|13047.2|13057.5|13053.5|13049.7|13045.7|7672
1638464700000|2021-12-02 17:05:00|13052.8|13048.8|13052.8|13048.8|13055.9|13051.9|13051.2|13047.2|6652
1638465000000|2021-12-02 17:10:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|7441
1638465300000|2021-12-02 17:15:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13049.7|13045.7|4027
1638465600000|2021-12-02 17:20:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|3268
1638465900000|2021-12-02 17:25:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|3325
1638466200000|2021-12-02 17:30:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|1588
1638466500000|2021-12-02 17:35:00|13051.2|13047.2|13049.7|13045.7|13055.9|13051.9|13048.1|13044.1|5478
1638466800000|2021-12-02 17:40:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1979
1638467100000|2021-12-02 17:45:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|4509
1638467400000|2021-12-02 17:50:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1311
1638467700000|2021-12-02 17:55:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|2129
1638468000000|2021-12-02 18:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13051.2|13047.2|3475
1638468300000|2021-12-02 18:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1269
1638468600000|2021-12-02 18:10:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|3668
1638468900000|2021-12-02 18:15:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1452
1638469200000|2021-12-02 18:20:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|3043
1638469500000|2021-12-02 18:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1134
1638469800000|2021-12-02 18:30:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|2366
1638470100000|2021-12-02 18:35:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|2224
1638470400000|2021-12-02 18:40:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1850
1638470700000|2021-12-02 18:45:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1611
1638471000000|2021-12-02 18:50:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1389
1638471300000|2021-12-02 18:55:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1967
1638471600000|2021-12-02 19:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1276
1638471900000|2021-12-02 19:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2818
1638472200000|2021-12-02 19:10:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|2917
1638472500000|2021-12-02 19:15:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2570
1638472800000|2021-12-02 19:20:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|2371
1638473100000|2021-12-02 19:25:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1579
1638473400000|2021-12-02 19:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1526
1638473700000|2021-12-02 19:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2209
1638474000000|2021-12-02 19:40:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1175
1638474300000|2021-12-02 19:45:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|1409
1638474600000|2021-12-02 19:50:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13054.3|13050.3|5517
1638474900000|2021-12-02 19:55:00|13059|13055|13060.6|13056.6|13062.2|13058.2|13059|13055|7409
1638475200000|2021-12-02 20:00:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13060.6|13056.6|8370
1638475500000|2021-12-02 20:05:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13062.2|13058.2|3382
1638475800000|2021-12-02 20:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|4273
1638476100000|2021-12-02 20:15:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|2542
1638476400000|2021-12-02 20:20:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2065
1638476700000|2021-12-02 20:25:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|3066
1638477000000|2021-12-02 20:30:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1289
1638477300000|2021-12-02 20:35:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1095
1638477600000|2021-12-02 20:40:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|4078
1638477900000|2021-12-02 20:45:00|13062.2|13058.2|13068.4|13064.4|13068.4|13064.4|13062.2|13058.2|2037
1638478200000|2021-12-02 20:50:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13068.4|13064.4|4032
1638478500000|2021-12-02 20:55:00|13074.7|13070.7|13066.8|13062.8|13074.7|13070.7|13066.8|13062.8|6999
1638478800000|2021-12-02 21:00:00|13068.4|13064.4|13073.1|13069.1|13073.1|13069.1|13066.8|13062.8|6399
1638479100000|2021-12-02 21:05:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|2161
1638479400000|2021-12-02 21:10:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2024
1638479700000|2021-12-02 21:15:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|1956
1638480000000|2021-12-02 21:20:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|3238
1638480300000|2021-12-02 21:25:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2629
1638480600000|2021-12-02 21:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|1534
1638480900000|2021-12-02 21:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|2943
1638481200000|2021-12-02 21:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2057
1638481500000|2021-12-02 21:45:00|13065.3|13061.3|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|2287
1638481800000|2021-12-02 21:50:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2889
1638482100000|2021-12-02 21:55:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2009
1638486000000|2021-12-02 23:00:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13062.2|13058.2|1634
1638486300000|2021-12-02 23:05:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|909
1638486600000|2021-12-02 23:10:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|3580
1638486900000|2021-12-02 23:15:00|13073.1|13069.1|13082.5|13078.5|13084|13080|13073.1|13069.1|4250
1638487200000|2021-12-02 23:20:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13077.8|13073.8|2156
1638487500000|2021-12-02 23:25:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|1992
1638487800000|2021-12-02 23:30:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|1085
1638488100000|2021-12-02 23:35:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|818
1638488400000|2021-12-02 23:40:00|13079.3|13075.3|13080.9|13076.9|13084|13080|13079.3|13075.3|1871
1638488700000|2021-12-02 23:45:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|1222
1638489000000|2021-12-02 23:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|694
1638489300000|2021-12-02 23:55:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|395
1638489600000|2021-12-03 00:00:00|13079.3|13075.3|13079.3|13075.3|13084|13080|13077.8|13073.8|1297
1638489900000|2021-12-03 00:05:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1948
1638490200000|2021-12-03 00:10:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|935
1638490500000|2021-12-03 00:15:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|813
1638490800000|2021-12-03 00:20:00|13079.3|13075.3|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|736
1638491100000|2021-12-03 00:25:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|133
1638491400000|2021-12-03 00:30:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|990
1638491700000|2021-12-03 00:35:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|694
1638492000000|2021-12-03 00:40:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|611
1638492300000|2021-12-03 00:45:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|844
1638492600000|2021-12-03 00:50:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|135
1638492900000|2021-12-03 00:55:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|580
1638493200000|2021-12-03 01:00:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|1647
1638493500000|2021-12-03 01:05:00|13079.3|13075.3|13084|13080|13084|13080|13079.3|13075.3|1790
1638493800000|2021-12-03 01:10:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|316
1638494100000|2021-12-03 01:15:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|741
1638494400000|2021-12-03 01:20:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|450
1638494700000|2021-12-03 01:25:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|546
1638495000000|2021-12-03 01:30:00|13084|13080|13087.2|13083.2|13090.3|13086.3|13084|13080|3974
1638495300000|2021-12-03 01:35:00|13088.7|13084.7|13090.3|13086.3|13090.3|13086.3|13087.2|13083.2|1625
1638495600000|2021-12-03 01:40:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|1275
1638495900000|2021-12-03 01:45:00|13090.3|13086.3|13091.8|13087.8|13095|13091|13088.7|13084.7|1752
1638496200000|2021-12-03 01:50:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|1122
1638496500000|2021-12-03 01:55:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|716
1638496800000|2021-12-03 02:00:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|800
1638497100000|2021-12-03 02:05:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|852
1638497400000|2021-12-03 02:10:00|||||||||6
1638497700000|2021-12-03 02:15:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|189
1638498000000|2021-12-03 02:20:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|1062
1638498300000|2021-12-03 02:25:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|303
1638498600000|2021-12-03 02:30:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|344
1638498900000|2021-12-03 02:35:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|313
1638499200000|2021-12-03 02:40:00|||||||||818
1638499500000|2021-12-03 02:45:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1084
1638499800000|2021-12-03 02:50:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|810
1638500100000|2021-12-03 02:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|367
1638500400000|2021-12-03 03:00:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|211
1638500700000|2021-12-03 03:05:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|632
1638501000000|2021-12-03 03:10:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|376
1638501300000|2021-12-03 03:15:00|13087.9|13083.9|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|254
1638501600000|2021-12-03 03:20:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|329
1638501900000|2021-12-03 03:25:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|573
1638502200000|2021-12-03 03:30:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|587
1638502500000|2021-12-03 03:35:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|1180
1638502800000|2021-12-03 03:40:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|692
1638503100000|2021-12-03 03:45:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13077.8|13073.8|1184
1638503400000|2021-12-03 03:50:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1356
1638503700000|2021-12-03 03:55:00|||||||||110
1638504000000|2021-12-03 04:00:00|||||||||426
1638504300000|2021-12-03 04:05:00|||||||||200
1638504600000|2021-12-03 04:10:00|||||||||114
1638504900000|2021-12-03 04:15:00|||||||||52
1638505200000|2021-12-03 04:20:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|455
1638505500000|2021-12-03 04:25:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|674
1638505800000|2021-12-03 04:30:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|285
1638506100000|2021-12-03 04:35:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1043
1638506400000|2021-12-03 04:40:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|495
1638506700000|2021-12-03 04:45:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1126
1638507000000|2021-12-03 04:50:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|321
1638507300000|2021-12-03 04:55:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|486
1638507600000|2021-12-03 05:00:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|184
1638507900000|2021-12-03 05:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|366
1638508200000|2021-12-03 05:10:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|234
1638508500000|2021-12-03 05:15:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|663
1638508800000|2021-12-03 05:20:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|386
1638509100000|2021-12-03 05:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|237
1638509400000|2021-12-03 05:30:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|367
1638509700000|2021-12-03 05:35:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|656
1638510000000|2021-12-03 05:40:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|266
1638510300000|2021-12-03 05:45:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|755
1638510600000|2021-12-03 05:50:00|||||||||302
1638510900000|2021-12-03 05:55:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|768
1638511200000|2021-12-03 06:00:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|485
1638511500000|2021-12-03 06:05:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|627
1638511800000|2021-12-03 06:10:00|13073.1|13069.1|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|597
1638512100000|2021-12-03 06:15:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|585
1638512400000|2021-12-03 06:20:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|358
1638512700000|2021-12-03 06:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|774
1638513000000|2021-12-03 06:30:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1353
1638513300000|2021-12-03 06:35:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|399
1638513600000|2021-12-03 06:40:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|810
1638513900000|2021-12-03 06:45:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1152
1638514200000|2021-12-03 06:50:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13068.4|13064.4|1947
1638514500000|2021-12-03 06:55:00|13070.8|13066.8|13066.8|13062.8|13070.8|13066.8|13066.8|13062.8|1868
1638514800000|2021-12-03 07:00:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13066.8|13062.8|1860
1638515100000|2021-12-03 07:05:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13066.8|13062.8|1439
1638515400000|2021-12-03 07:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|485
1638515700000|2021-12-03 07:15:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13066.8|13062.8|722
1638516000000|2021-12-03 07:20:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|862
1638516300000|2021-12-03 07:25:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|596
1638516600000|2021-12-03 07:30:00|13067.6|13063.6|13066.8|13062.8|13070|13066|13065.3|13061.3|1976
1638516900000|2021-12-03 07:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|521
1638517200000|2021-12-03 07:40:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|615
1638517500000|2021-12-03 07:45:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|340
1638517800000|2021-12-03 07:50:00|13070|13066|13065.3|13061.3|13070|13066|13065.3|13061.3|537
1638518100000|2021-12-03 07:55:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|864
1638518400000|2021-12-03 08:00:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|2250
1638518700000|2021-12-03 08:05:00|13066.8|13062.8|13062.2|13058.2|13066.8|13062.8|13060.6|13056.6|2139
1638519000000|2021-12-03 08:10:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1793
1638519300000|2021-12-03 08:15:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|4481
1638519600000|2021-12-03 08:20:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|1492
1638519900000|2021-12-03 08:25:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|642
1638520200000|2021-12-03 08:30:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|1129
1638520500000|2021-12-03 08:35:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1246
1638520800000|2021-12-03 08:40:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13059|13055|653
1638521100000|2021-12-03 08:45:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|652
1638521400000|2021-12-03 08:50:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|1628
1638521700000|2021-12-03 08:55:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|1395
1638522000000|2021-12-03 09:00:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1382
1638522300000|2021-12-03 09:05:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|2386
1638522600000|2021-12-03 09:10:00|13064.5|13060.5|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|240
1638522900000|2021-12-03 09:15:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|696
1638523200000|2021-12-03 09:20:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|671
1638523500000|2021-12-03 09:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1590
1638523800000|2021-12-03 09:30:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|506
1638524100000|2021-12-03 09:35:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|604
1638524400000|2021-12-03 09:40:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|1507
1638524700000|2021-12-03 09:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|754
1638525000000|2021-12-03 09:50:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|560
1638525300000|2021-12-03 09:55:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|733
1638525600000|2021-12-03 10:00:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|184
1638525900000|2021-12-03 10:05:00|13066.8|13062.8|13073.1|13069.1|13073.1|13069.1|13066.8|13062.8|1587
1638526200000|2021-12-03 10:10:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|657
1638526500000|2021-12-03 10:15:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|815
1638526800000|2021-12-03 10:20:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|1487
1638527100000|2021-12-03 10:25:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1145
1638527400000|2021-12-03 10:30:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|725
1638527700000|2021-12-03 10:35:00|13077.8|13073.8|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|1991
1638528000000|2021-12-03 10:40:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|823
1638528300000|2021-12-03 10:45:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|768
1638528600000|2021-12-03 10:50:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|374
1638528900000|2021-12-03 10:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|1353
1638529200000|2021-12-03 11:00:00|13074.7|13070.7|13079.3|13075.3|13080.9|13076.9|13074.7|13070.7|3591
1638529500000|2021-12-03 11:05:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1069
1638529800000|2021-12-03 11:10:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|1552
1638530100000|2021-12-03 11:15:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|2515
1638530400000|2021-12-03 11:20:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|566
1638530700000|2021-12-03 11:25:00|13079.3|13075.3|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|3632
1638531000000|2021-12-03 11:30:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|1604
1638531300000|2021-12-03 11:35:00|13080.9|13076.9|13079.3|13075.3|13084|13080|13079.3|13075.3|2279
1638531600000|2021-12-03 11:40:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1540
1638531900000|2021-12-03 11:45:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1035
1638532200000|2021-12-03 11:50:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|1374
1638532500000|2021-12-03 11:55:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1125
1638532800000|2021-12-03 12:00:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|1762
1638533100000|2021-12-03 12:05:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|2407
1638533400000|2021-12-03 12:10:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1558
1638533700000|2021-12-03 12:15:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1654
1638534000000|2021-12-03 12:20:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|2056
1638534300000|2021-12-03 12:25:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|745
1638534600000|2021-12-03 12:30:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1008
1638534900000|2021-12-03 12:35:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1000
1638535200000|2021-12-03 12:40:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1185
1638535500000|2021-12-03 12:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|732
1638535800000|2021-12-03 12:50:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|979
1638536100000|2021-12-03 12:55:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|1962
1638536400000|2021-12-03 13:00:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|2272
1638536700000|2021-12-03 13:05:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|1531
1638537000000|2021-12-03 13:10:00|13076.2|13072.2|13084|13080|13087.2|13083.2|13076.2|13072.2|3964
1638537300000|2021-12-03 13:15:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13080.9|13076.9|5008
1638537600000|2021-12-03 13:20:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13082.5|13078.5|3704
1638537900000|2021-12-03 13:25:00|13084|13080|13080.9|13076.9|13088.7|13084.7|13079.3|13075.3|4554
1638538200000|2021-12-03 13:30:00|13080.1|13076.1|13082.5|13078.5|13111.4|13107.4|13080.1|13076.1|26037
1638538500000|2021-12-03 13:35:00|13080.9|13076.9|13088.7|13084.7|13095|13091|13079.3|13075.3|11928
1638538800000|2021-12-03 13:40:00|13087.2|13083.2|13084|13080|13088.7|13084.7|13082.5|13078.5|8138
1638539100000|2021-12-03 13:45:00|13082.5|13078.5|13073.1|13069.1|13082.5|13078.5|13071.5|13067.5|12296
1638539400000|2021-12-03 13:50:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13062.2|13058.2|11938
1638539700000|2021-12-03 13:55:00|13071.5|13067.5|13068.4|13064.4|13079.3|13075.3|13066.8|13062.8|8902
1638540000000|2021-12-03 14:00:00|13066.8|13062.8|13060.6|13056.6|13066.8|13062.8|13059|13055|10750
1638540300000|2021-12-03 14:05:00|13059|13055|13060.6|13056.6|13065.3|13061.3|13059|13055|8611
1638540600000|2021-12-03 14:10:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13052.8|13048.8|8296
1638540900000|2021-12-03 14:15:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13055.9|13051.9|6270
1638541200000|2021-12-03 14:20:00|13057.5|13053.5|13059|13055|13062.2|13058.2|13057.5|13053.5|4079
1638541500000|2021-12-03 14:25:00|13057.5|13053.5|13054.3|13050.3|13059|13055|13052.8|13048.8|6824
1638541800000|2021-12-03 14:30:00|13052.8|13048.8|13052.8|13048.8|13063.7|13059.7|13052.8|13048.8|6727
1638542100000|2021-12-03 14:35:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13045|13041|11576
1638542400000|2021-12-03 14:40:00|13048.1|13044.1|13054.3|13050.3|13055.9|13051.9|13048.1|13044.1|4073
1638542700000|2021-12-03 14:45:00|13053.6|13049.6|13062.2|13058.2|13062.2|13058.2|13052.8|13048.8|7449
1638543000000|2021-12-03 14:50:00|13063.7|13059.7|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|9956
1638543300000|2021-12-03 14:55:00|13066.8|13062.8|13061.4|13057.4|13068.4|13064.4|13061.4|13057.4|7072
1638543600000|2021-12-03 15:00:00|13052.8|13048.8|13055.9|13051.9|13062.2|13058.2|13052.8|13048.8|7952
1638543900000|2021-12-03 15:05:00|13057.5|13053.5|13066.8|13062.8|13066.8|13062.8|13055.9|13051.9|6632
1638544200000|2021-12-03 15:10:00|13068.4|13064.4|13066.8|13062.8|13073.1|13069.1|13066.8|13062.8|13517
1638544500000|2021-12-03 15:15:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13060.6|13056.6|6272
1638544800000|2021-12-03 15:20:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13066.8|13062.8|9285
1638545100000|2021-12-03 15:25:00|13071.5|13067.5|13068.4|13064.4|13074.7|13070.7|13068.4|13064.4|6004
1638545400000|2021-12-03 15:30:00|13070|13066|13074.7|13070.7|13074.7|13070.7|13068.4|13064.4|4223
1638545700000|2021-12-03 15:35:00|13073.1|13069.1|13080.9|13076.9|13080.9|13076.9|13073.1|13069.1|12114
1638546000000|2021-12-03 15:40:00|13079.3|13075.3|13082.5|13078.5|13084|13080|13079.3|13075.3|6931
1638546300000|2021-12-03 15:45:00|13080.9|13076.9|13084|13080|13085.6|13081.6|13077.8|13073.8|5516
1638546600000|2021-12-03 15:50:00|13085.6|13081.6|13090.3|13086.3|13093.4|13089.4|13084|13080|8339
1638546900000|2021-12-03 15:55:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13085.6|13081.6|5031
1638547200000|2021-12-03 16:00:00|13087.2|13083.2|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|6773
1638547500000|2021-12-03 16:05:00|13087.2|13083.2|13102.8|13098.8|13105.9|13101.9|13087.2|13083.2|13651
1638547800000|2021-12-03 16:10:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13096.5|13092.5|9207
1638548100000|2021-12-03 16:15:00|13099.7|13095.7|13109|13105|13109|13105|13099.7|13095.7|7877
1638548400000|2021-12-03 16:20:00|13110.6|13106.6|13104.3|13100.3|13113.7|13109.7|13101.2|13097.2|10727
1638548700000|2021-12-03 16:25:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13101.2|13097.2|6593
1638549000000|2021-12-03 16:30:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|5191
1638549300000|2021-12-03 16:35:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|4825
1638549600000|2021-12-03 16:40:00|13104.3|13100.3|13112.2|13108.2|13115.3|13111.3|13101.2|13097.2|9698
1638549900000|2021-12-03 16:45:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|12132
1638550200000|2021-12-03 16:50:00|13113.7|13109.7|13120|13116|13120|13116|13112.2|13108.2|6619
1638550500000|2021-12-03 16:55:00|13118.4|13114.4|13126.2|13122.2|13126.2|13122.2|13118.4|13114.4|10069
1638550800000|2021-12-03 17:00:00|13124.7|13120.7|13123.1|13119.1|13127.8|13123.8|13123.1|13119.1|5929
1638551100000|2021-12-03 17:05:00|13121.5|13117.5|13118.4|13114.4|13123.1|13119.1|13115.3|13111.3|4656
1638551400000|2021-12-03 17:10:00|13116.8|13112.8|13118.4|13114.4|13120|13116|13115.3|13111.3|4532
1638551700000|2021-12-03 17:15:00|13120|13116|13116.8|13112.8|13121.5|13117.5|13116.8|13112.8|2290
1638552000000|2021-12-03 17:20:00|13115.3|13111.3|13113.7|13109.7|13118.4|13114.4|13113.7|13109.7|3390
1638552300000|2021-12-03 17:25:00|13115.3|13111.3|13113.7|13109.7|13116.8|13112.8|13112.2|13108.2|5131
1638552600000|2021-12-03 17:30:00|13115.3|13111.3|13120|13116|13121.5|13117.5|13115.3|13111.3|3321
1638552900000|2021-12-03 17:35:00|13118.4|13114.4|13118.4|13114.4|13121.5|13117.5|13116.8|13112.8|3909
1638553200000|2021-12-03 17:40:00|13116.8|13112.8|13118.4|13114.4|13120|13116|13115.3|13111.3|3748
1638553500000|2021-12-03 17:45:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|3119
1638553800000|2021-12-03 17:50:00|13123.1|13119.1|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|4823
1638554100000|2021-12-03 17:55:00|13126.2|13122.2|13127.8|13123.8|13129.3|13125.3|13124.7|13120.7|4088
1638554400000|2021-12-03 18:00:00|13129.3|13125.3|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|5113
1638554700000|2021-12-03 18:05:00|13130.9|13126.9|13126.2|13122.2|13132.5|13128.5|13124.7|13120.7|5276
1638555000000|2021-12-03 18:10:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13123.1|13119.1|4216
1638555300000|2021-12-03 18:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|2092
1638555600000|2021-12-03 18:20:00|13129.3|13125.3|13132.5|13128.5|13132.5|13128.5|13127.8|13123.8|6801
1638555900000|2021-12-03 18:25:00|13134|13130|13134|13130|13135.6|13131.6|13132.5|13128.5|4092
1638556200000|2021-12-03 18:30:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|3267
1638556500000|2021-12-03 18:35:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|4994
1638556800000|2021-12-03 18:40:00|13137.2|13133.2|13137.2|13133.2|13140.3|13136.3|13135.6|13131.6|3890
1638557100000|2021-12-03 18:45:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13134|13130|5535
1638557400000|2021-12-03 18:50:00|13135.6|13131.6|13134|13130|13137.2|13133.2|13132.5|13128.5|4311
1638557700000|2021-12-03 18:55:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|4701
1638558000000|2021-12-03 19:00:00|13134|13130|13135.6|13131.6|13137.2|13133.2|13134|13130|2577
1638558300000|2021-12-03 19:05:00|13134|13130|13134|13130|13135.6|13131.6|13132.5|13128.5|2336
1638558600000|2021-12-03 19:10:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|3493
1638558900000|2021-12-03 19:15:00|13134|13130|13137.2|13133.2|13138.7|13134.7|13134|13130|3518
1638559200000|2021-12-03 19:20:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|1942
1638559500000|2021-12-03 19:25:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|2220
1638559800000|2021-12-03 19:30:00|13137.2|13133.2|13140.3|13136.3|13141.8|13137.8|13137.2|13133.2|4401
1638560100000|2021-12-03 19:35:00|13138.7|13134.7|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|6745
1638560400000|2021-12-03 19:40:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|4642
1638560700000|2021-12-03 19:45:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3448
1638561000000|2021-12-03 19:50:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3016
1638561300000|2021-12-03 19:55:00|13138.7|13134.7|13146.5|13142.5|13148.1|13144.1|13137.2|13133.2|8624
1638561600000|2021-12-03 20:00:00|13145|13141|13149.7|13145.7|13151.2|13147.2|13145|13141|14601
1638561900000|2021-12-03 20:05:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13146.5|13142.5|10522
1638562200000|2021-12-03 20:10:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13145|13141|5405
1638562500000|2021-12-03 20:15:00|13145|13141|13143.4|13139.4|13148.1|13144.1|13143.4|13139.4|6848
1638562800000|2021-12-03 20:20:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|3979
1638563100000|2021-12-03 20:25:00|13140.3|13136.3|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|8477
1638563400000|2021-12-03 20:30:00|13141.8|13137.8|13137.2|13133.2|13143.4|13139.4|13137.2|13133.2|5365
1638563700000|2021-12-03 20:35:00|13138.7|13134.7|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|7087
1638564000000|2021-12-03 20:40:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|6425
1638564300000|2021-12-03 20:45:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|4003
1638564600000|2021-12-03 20:50:00|13134|13130|13124.7|13120.7|13134|13130|13124.7|13120.7|12052
1638564900000|2021-12-03 20:55:00|13123.9|13119.9|13126.2|13122.2|13127.8|13123.8|13121.5|13117.5|9125
1638565200000|2021-12-03 21:00:00|13127.8|13123.8|13134|13130|13134|13130|13124.7|13120.7|9968
1638565500000|2021-12-03 21:05:00|13132.5|13128.5|13135.6|13131.6|13137.2|13133.2|13132.5|13128.5|3927
1638565800000|2021-12-03 21:10:00|13134|13130|13138.7|13134.7|13138.7|13134.7|13134|13130|880
1638566100000|2021-12-03 21:15:00|13140.3|13136.3|13137.2|13133.2|13141.8|13137.8|13135.6|13131.6|2209
1638566400000|2021-12-03 21:20:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|1048
1638566700000|2021-12-03 21:25:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|2722
1638567000000|2021-12-03 21:30:00|13138.7|13134.7|13134|13130|13138.7|13134.7|13134|13130|2768
1638567300000|2021-12-03 21:35:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|3199
1638567600000|2021-12-03 21:40:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|3017
1638567900000|2021-12-03 21:45:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|2082
1638568200000|2021-12-03 21:50:00|||||||||2729
1638568500000|2021-12-03 21:55:00|13135.6|13131.6|13137.9|13133.9|13138.7|13134.7|13135.6|13131.6|3165
1638745200000|2021-12-05 23:00:00|13120.8|13116.8|13112.2|13108.2|13120.8|13116.8|13109|13105|4916
1638745500000|2021-12-05 23:05:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13105.9|13101.9|4752
1638745800000|2021-12-05 23:10:00|13109.8|13105.8|13113.7|13109.7|13113.7|13109.7|13109|13105|750
1638746100000|2021-12-05 23:15:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2095
1638746400000|2021-12-05 23:20:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|723
1638746700000|2021-12-05 23:25:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|273
1638747000000|2021-12-05 23:30:00|13113.7|13109.7|13113.7|13109.7|13114.5|13110.5|13113.7|13109.7|343
1638747300000|2021-12-05 23:35:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|525
1638747600000|2021-12-05 23:40:00|13113.7|13109.7|13109|13105|13113.7|13109.7|13109|13105|875
1638747900000|2021-12-05 23:45:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|715
1638748200000|2021-12-05 23:50:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1018
1638748500000|2021-12-05 23:55:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13109|13105|498
1638748800000|2021-12-06 00:00:00|13112.2|13108.2|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|1521
1638749100000|2021-12-06 00:05:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|555
1638749400000|2021-12-06 00:10:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1028
1638749700000|2021-12-06 00:15:00|13115.3|13111.3|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1865
1638750000000|2021-12-06 00:20:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|1813
1638750300000|2021-12-06 00:25:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1134
1638750600000|2021-12-06 00:30:00|13111.4|13107.4|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|849
1638750900000|2021-12-06 00:35:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|584
1638751200000|2021-12-06 00:40:00|13110.6|13106.6|13109|13105|13112.2|13108.2|13109|13105|896
1638751500000|2021-12-06 00:45:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|696
1638751800000|2021-12-06 00:50:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|1317
1638752100000|2021-12-06 00:55:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|620
1638752400000|2021-12-06 01:00:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|896
1638752700000|2021-12-06 01:05:00|13108.3|13104.3|13107.5|13103.5|13109|13105|13107.5|13103.5|1043
1638753000000|2021-12-06 01:10:00|||||||||85
1638753300000|2021-12-06 01:15:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|1244
1638753600000|2021-12-06 01:20:00|13109|13105|13109|13105|13109|13105|13109|13105|220
1638753900000|2021-12-06 01:25:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|200
1638754200000|2021-12-06 01:30:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|452
1638754500000|2021-12-06 01:35:00|13110.6|13106.6|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|2135
1638754800000|2021-12-06 01:40:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|358
1638755100000|2021-12-06 01:45:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|725
1638755400000|2021-12-06 01:50:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|436
1638755700000|2021-12-06 01:55:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|566
1638756000000|2021-12-06 02:00:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|200
1638756300000|2021-12-06 02:05:00|13109.8|13105.8|13110.6|13106.6|13110.6|13106.6|13109|13105|289
1638756600000|2021-12-06 02:10:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|299
1638756900000|2021-12-06 02:15:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|677
1638757200000|2021-12-06 02:20:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|405
1638757500000|2021-12-06 02:25:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|423
1638757800000|2021-12-06 02:30:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|105
1638758100000|2021-12-06 02:35:00|13109|13105|13109|13105|13109|13105|13109|13105|741
1638758400000|2021-12-06 02:40:00|13107.5|13103.5|13109|13105|13110.6|13106.6|13107.5|13103.5|1008
1638758700000|2021-12-06 02:45:00|||||||||94
1638759000000|2021-12-06 02:50:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|344
1638759300000|2021-12-06 02:55:00|||||||||45
1638759600000|2021-12-06 03:00:00|||||||||235
1638759900000|2021-12-06 03:05:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|776
1638760200000|2021-12-06 03:10:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|234
1638760500000|2021-12-06 03:15:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|741
1638760800000|2021-12-06 03:20:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|489
1638761100000|2021-12-06 03:25:00|||||||||33
1638761400000|2021-12-06 03:30:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|408
1638761700000|2021-12-06 03:35:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|180
1638762000000|2021-12-06 03:40:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|386
1638762300000|2021-12-06 03:45:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|385
1638762600000|2021-12-06 03:50:00|||||||||225
1638762900000|2021-12-06 03:55:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|837
1638763200000|2021-12-06 04:00:00|13109|13105|13109|13105|13109|13105|13109|13105|247
1638763500000|2021-12-06 04:05:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1401
1638763800000|2021-12-06 04:10:00|||||||||51
1638764100000|2021-12-06 04:15:00|||||||||19
1638764400000|2021-12-06 04:20:00|||||||||171
1638764700000|2021-12-06 04:25:00|||||||||33
1638765000000|2021-12-06 04:30:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1250
1638765300000|2021-12-06 04:35:00|13109|13105|13109|13105|13109|13105|13109|13105|405
1638765600000|2021-12-06 04:40:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|399
1638765900000|2021-12-06 04:45:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|799
1638766200000|2021-12-06 04:50:00|||||||||75
1638766500000|2021-12-06 04:55:00|||||||||337
1638766800000|2021-12-06 05:00:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|316
1638767100000|2021-12-06 05:05:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|5050
1638767400000|2021-12-06 05:10:00|||||||||222
1638767700000|2021-12-06 05:15:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|426
1638768000000|2021-12-06 05:20:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|571
1638768300000|2021-12-06 05:25:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|514
1638768600000|2021-12-06 05:30:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|467
1638768900000|2021-12-06 05:35:00|13105.1|13101.1|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|224
1638769200000|2021-12-06 05:40:00|||||||||191
1638769500000|2021-12-06 05:45:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|563
1638769800000|2021-12-06 05:50:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|412
1638770100000|2021-12-06 05:55:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|256
1638770400000|2021-12-06 06:00:00|||||||||74
1638770700000|2021-12-06 06:05:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|912
1638771000000|2021-12-06 06:10:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|726
1638771300000|2021-12-06 06:15:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|875
1638771600000|2021-12-06 06:20:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|634
1638771900000|2021-12-06 06:25:00|||||||||527
1638772200000|2021-12-06 06:30:00|13102|13098|13102.8|13098.8|13102.8|13098.8|13102|13098|400
1638772500000|2021-12-06 06:35:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|733
1638772800000|2021-12-06 06:40:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|619
1638773100000|2021-12-06 06:45:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|88
1638773400000|2021-12-06 06:50:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1079
1638773700000|2021-12-06 06:55:00|||||||||326
1638774000000|2021-12-06 07:00:00|13102|13098|13105.9|13101.9|13107.5|13103.5|13101.2|13097.2|1311
1638774300000|2021-12-06 07:05:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|950
1638774600000|2021-12-06 07:10:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1152
1638774900000|2021-12-06 07:15:00|||||||||440
1638775200000|2021-12-06 07:20:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|331
1638775500000|2021-12-06 07:25:00|13109|13105|13113.7|13109.7|13113.7|13109.7|13109|13105|637
1638775800000|2021-12-06 07:30:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|2631
1638776100000|2021-12-06 07:35:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|897
1638776400000|2021-12-06 07:40:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13109|13105|1516
1638776700000|2021-12-06 07:45:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|1204
1638777000000|2021-12-06 07:50:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13107.5|13103.5|1145
1638777300000|2021-12-06 07:55:00|13107.5|13103.5|13109|13105|13109|13105|13105.9|13101.9|902
1638777600000|2021-12-06 08:00:00|13107.5|13103.5|13112.2|13108.2|13112.2|13108.2|13105.9|13101.9|2604
1638777900000|2021-12-06 08:05:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13112.2|13108.2|1863
1638778200000|2021-12-06 08:10:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|1501
1638778500000|2021-12-06 08:15:00|13113.7|13109.7|13110.6|13106.6|13115.3|13111.3|13107.5|13103.5|2468
1638778800000|2021-12-06 08:20:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13105.9|13101.9|1358
1638779100000|2021-12-06 08:25:00|13109|13105|13110.6|13106.6|13112.2|13108.2|13109|13105|1429
1638779400000|2021-12-06 08:30:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|1094
1638779700000|2021-12-06 08:35:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|1267
1638780000000|2021-12-06 08:40:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|1293
1638780300000|2021-12-06 08:45:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1095
1638780600000|2021-12-06 08:50:00|13105.9|13101.9|13107.5|13103.5|13109|13105|13105.9|13101.9|1931
1638780900000|2021-12-06 08:55:00|13105.9|13101.9|13110.6|13106.6|13110.6|13106.6|13105.9|13101.9|1681
1638781200000|2021-12-06 09:00:00|13109|13105|13104.3|13100.3|13109|13105|13101.2|13097.2|3710
1638781500000|2021-12-06 09:05:00|13102.8|13098.8|13105.9|13101.9|13107.5|13103.5|13102.8|13098.8|712
1638781800000|2021-12-06 09:10:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|2993
1638782100000|2021-12-06 09:15:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|1558
1638782400000|2021-12-06 09:20:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|1628
1638782700000|2021-12-06 09:25:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|386
1638783000000|2021-12-06 09:30:00|13104.3|13100.3|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|3167
1638783300000|2021-12-06 09:35:00|13101.2|13097.2|13098.1|13094.1|13102.8|13098.8|13096.5|13092.5|4716
1638783600000|2021-12-06 09:40:00|13099.7|13095.7|13096.5|13092.5|13099.7|13095.7|13095|13091|3107
1638783900000|2021-12-06 09:45:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|2216
1638784200000|2021-12-06 09:50:00|13095|13091|13099.7|13095.7|13099.7|13095.7|13095|13091|762
1638784500000|2021-12-06 09:55:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|2258
1638784800000|2021-12-06 10:00:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|2446
1638785100000|2021-12-06 10:05:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|2998
1638785400000|2021-12-06 10:10:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|2421
1638785700000|2021-12-06 10:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|1167
1638786000000|2021-12-06 10:20:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|647
1638786300000|2021-12-06 10:25:00|13102.8|13098.8|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|1070
1638786600000|2021-12-06 10:30:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|1293
1638786900000|2021-12-06 10:35:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|1194
1638787200000|2021-12-06 10:40:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|389
1638787500000|2021-12-06 10:45:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|385
1638787800000|2021-12-06 10:50:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|706
1638788100000|2021-12-06 10:55:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|3108
1638788400000|2021-12-06 11:00:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|1118
1638788700000|2021-12-06 11:05:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1467
1638789000000|2021-12-06 11:10:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|703
1638789300000|2021-12-06 11:15:00|||||||||419
1638789600000|2021-12-06 11:20:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1029
1638789900000|2021-12-06 11:25:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|629
1638790200000|2021-12-06 11:30:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|820
1638790500000|2021-12-06 11:35:00|13104.3|13100.3|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|651
1638790800000|2021-12-06 11:40:00|13102.8|13098.8|13098.1|13094.1|13102.8|13098.8|13098.1|13094.1|2634
1638791100000|2021-12-06 11:45:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|1227
1638791400000|2021-12-06 11:50:00|13098.9|13094.9|13098.1|13094.1|13098.9|13094.9|13096.5|13092.5|1946
1638791700000|2021-12-06 11:55:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|1791
1638792000000|2021-12-06 12:00:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|200
1638792300000|2021-12-06 12:05:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|1669
1638792600000|2021-12-06 12:10:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|1047
1638792900000|2021-12-06 12:15:00|13095|13091|13093.4|13089.4|13095|13091|13091.8|13087.8|3398
1638793200000|2021-12-06 12:20:00|13095|13091|13095|13091|13095|13091|13095|13091|1674
1638793500000|2021-12-06 12:25:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|884
1638793800000|2021-12-06 12:30:00|13095.8|13091.8|13096.5|13092.5|13096.5|13092.5|13095|13091|2600
1638794100000|2021-12-06 12:35:00|13095|13091|13098.1|13094.1|13098.1|13094.1|13095|13091|1662
1638794400000|2021-12-06 12:40:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|3004
1638794700000|2021-12-06 12:45:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|2839
1638795000000|2021-12-06 12:50:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1265
1638795300000|2021-12-06 12:55:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2325
1638795600000|2021-12-06 13:00:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|2396
1638795900000|2021-12-06 13:05:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|2095
1638796200000|2021-12-06 13:10:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|2356
1638796500000|2021-12-06 13:15:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|2659
1638796800000|2021-12-06 13:20:00|13101.2|13097.2|13107.5|13103.5|13107.5|13103.5|13101.2|13097.2|6642
1638797100000|2021-12-06 13:25:00|13105.9|13101.9|13115.3|13111.3|13115.3|13111.3|13105.9|13101.9|6900
1638797400000|2021-12-06 13:30:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13110.6|13106.6|3186
1638797700000|2021-12-06 13:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|3547
1638798000000|2021-12-06 13:40:00|13115.3|13111.3|13112.2|13108.2|13118.4|13114.4|13112.2|13108.2|9497
1638798300000|2021-12-06 13:45:00|13110.6|13106.6|13107.5|13103.5|13112.2|13108.2|13105.9|13101.9|5892
1638798600000|2021-12-06 13:50:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|5214
1638798900000|2021-12-06 13:55:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|4199
1638799200000|2021-12-06 14:00:00|13105.9|13101.9|13109|13105|13113.7|13109.7|13104.3|13100.3|5361
1638799500000|2021-12-06 14:05:00|13107.5|13103.5|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|2791
1638799800000|2021-12-06 14:10:00|13110.6|13106.6|13109|13105|13113.7|13109.7|13109|13105|3567
1638800100000|2021-12-06 14:15:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|4567
1638800400000|2021-12-06 14:20:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|3498
1638800700000|2021-12-06 14:25:00|13109|13105|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|1983
1638801000000|2021-12-06 14:30:00|13105.9|13101.9|13112.2|13108.2|13113.7|13109.7|13104.3|13100.3|4739
1638801300000|2021-12-06 14:35:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|4937
1638801600000|2021-12-06 14:40:00|13113.7|13109.7|13105.9|13101.9|13113.7|13109.7|13104.3|13100.3|4816
1638801900000|2021-12-06 14:45:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|3712
1638802200000|2021-12-06 14:50:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|4467
1638802500000|2021-12-06 14:55:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|4567
1638802800000|2021-12-06 15:00:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13102.8|13098.8|4822
1638803100000|2021-12-06 15:05:00|13106.7|13102.7|13105.9|13101.9|13109|13105|13105.9|13101.9|1710
1638803400000|2021-12-06 15:10:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|6130
1638803700000|2021-12-06 15:15:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|2597
1638804000000|2021-12-06 15:20:00|13099.7|13095.7|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|3054
1638804300000|2021-12-06 15:25:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|3455
1638804600000|2021-12-06 15:30:00|13101.2|13097.2|13104.3|13100.3|13105.9|13101.9|13101.2|13097.2|4151
1638804900000|2021-12-06 15:35:00|13102.8|13098.8|13098.1|13094.1|13104.3|13100.3|13096.5|13092.5|7213
1638805200000|2021-12-06 15:40:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13095|13091|4543
1638805500000|2021-12-06 15:45:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13093.4|13089.4|3509
1638805800000|2021-12-06 15:50:00|13095|13091|13093.4|13089.4|13096.5|13092.5|13091.8|13087.8|3438
1638806100000|2021-12-06 15:55:00|13091.8|13087.8|13093.4|13089.4|13093.4|13089.4|13090.3|13086.3|4413
1638806400000|2021-12-06 16:00:00|13091.8|13087.8|13095|13091|13095|13091|13091.8|13087.8|8214
1638806700000|2021-12-06 16:05:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|4817
1638807000000|2021-12-06 16:10:00|13095|13091|13095|13091|13096.5|13092.5|13095|13091|5185
1638807300000|2021-12-06 16:15:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|2644
1638807600000|2021-12-06 16:20:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|4634
1638807900000|2021-12-06 16:25:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|2467
1638808200000|2021-12-06 16:30:00|13091.8|13087.8|13093.4|13089.4|13095|13091|13091.8|13087.8|4135
1638808500000|2021-12-06 16:35:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|2089
1638808800000|2021-12-06 16:40:00|13093.4|13089.4|13095|13091|13095|13091|13091.8|13087.8|3640
1638809100000|2021-12-06 16:45:00|13093.4|13089.4|13099.7|13095.7|13099.7|13095.7|13093.4|13089.4|3461
1638809400000|2021-12-06 16:50:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|3178
1638809700000|2021-12-06 16:55:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13098.1|13094.1|3375
1638810000000|2021-12-06 17:00:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|2250
1638810300000|2021-12-06 17:05:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|1937
1638810600000|2021-12-06 17:10:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2291
1638810900000|2021-12-06 17:15:00|13093.4|13089.4|13095|13091|13095|13091|13093.4|13089.4|2337
1638811200000|2021-12-06 17:20:00|13093.4|13089.4|13090.3|13086.3|13093.4|13089.4|13090.3|13086.3|2108
1638811500000|2021-12-06 17:25:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|5076
1638811800000|2021-12-06 17:30:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|3667
1638812100000|2021-12-06 17:35:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|2595
1638812400000|2021-12-06 17:40:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|6511
1638812700000|2021-12-06 17:45:00|13084|13080|13084|13080|13085.6|13081.6|13082.5|13078.5|4340
1638813000000|2021-12-06 17:50:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|5728
1638813300000|2021-12-06 17:55:00|13080.9|13076.9|13082.5|13078.5|13085.6|13081.6|13080.9|13076.9|4995
1638813600000|2021-12-06 18:00:00|13080.9|13076.9|13076.2|13072.2|13082.5|13078.5|13076.2|13072.2|2217
1638813900000|2021-12-06 18:05:00|13077|13073|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|2593
1638814200000|2021-12-06 18:10:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|4534
1638814500000|2021-12-06 18:15:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|5808
1638814800000|2021-12-06 18:20:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|3943
1638815100000|2021-12-06 18:25:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|2709
1638815400000|2021-12-06 18:30:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|4255
1638815700000|2021-12-06 18:35:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|2874
1638816000000|2021-12-06 18:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|2836
1638816300000|2021-12-06 18:45:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|1967
1638816600000|2021-12-06 18:50:00|13070|13066|13070|13066|13070|13066|13070|13066|1384
1638816900000|2021-12-06 18:55:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1860
1638817200000|2021-12-06 19:00:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|3546
1638817500000|2021-12-06 19:05:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|3661
1638817800000|2021-12-06 19:10:00|13070|13066|13071.5|13067.5|13073.1|13069.1|13070|13066|5855
1638818100000|2021-12-06 19:15:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|1555
1638818400000|2021-12-06 19:20:00|||||||||1776
1638818700000|2021-12-06 19:25:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|1862
1638819000000|2021-12-06 19:30:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1720
1638819300000|2021-12-06 19:35:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1698
1638819600000|2021-12-06 19:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|6745
1638819900000|2021-12-06 19:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1581
1638820200000|2021-12-06 19:50:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|5751
1638820500000|2021-12-06 19:55:00|13068.4|13064.4|13066.8|13062.8|13070|13066|13066.8|13062.8|6293
1638820800000|2021-12-06 20:00:00|13065.3|13061.3|13068.4|13064.4|13071.5|13067.5|13065.3|13061.3|5617
1638821100000|2021-12-06 20:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2636
1638821400000|2021-12-06 20:10:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3813
1638821700000|2021-12-06 20:15:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1521
1638822000000|2021-12-06 20:20:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|6060
1638822300000|2021-12-06 20:25:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|3526
1638822600000|2021-12-06 20:30:00|13071.5|13067.5|13076.2|13072.2|13076.2|13072.2|13071.5|13067.5|3836
1638822900000|2021-12-06 20:35:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2363
1638823200000|2021-12-06 20:40:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|3228
1638823500000|2021-12-06 20:45:00|13073.1|13069.1|13076.2|13072.2|13077.8|13073.8|13073.1|13069.1|5418
1638823800000|2021-12-06 20:50:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|2532
1638824100000|2021-12-06 20:55:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|2311
1638824400000|2021-12-06 21:00:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13070|13066|12920
1638824700000|2021-12-06 21:05:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1799
1638825000000|2021-12-06 21:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|3902
1638825300000|2021-12-06 21:15:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2339
1638825600000|2021-12-06 21:20:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|1625
1638825900000|2021-12-06 21:25:00|13070|13066|13070|13066|13071.5|13067.5|13068.4|13064.4|1283
1638826200000|2021-12-06 21:30:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|4824
1638826500000|2021-12-06 21:35:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|2186
1638826800000|2021-12-06 21:40:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|1007
1638827100000|2021-12-06 21:45:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|898
1638827400000|2021-12-06 21:50:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2148
1638827700000|2021-12-06 21:55:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|2496
1638831600000|2021-12-06 23:00:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|2136
1638831900000|2021-12-06 23:05:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|676
1638832200000|2021-12-06 23:10:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|464
1638832500000|2021-12-06 23:15:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|16
1638832800000|2021-12-06 23:20:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|379
1638833100000|2021-12-06 23:25:00|13076.2|13072.2|13080.9|13076.9|13080.9|13076.9|13076.2|13072.2|2488
1638833400000|2021-12-06 23:30:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|234
1638833700000|2021-12-06 23:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1261
1638834000000|2021-12-06 23:40:00|||||||||276
1638834300000|2021-12-06 23:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|160
1638834600000|2021-12-06 23:50:00|||||||||92
1638834900000|2021-12-06 23:55:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|369
1638835200000|2021-12-07 00:00:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|279
1638835500000|2021-12-07 00:05:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|459
1638835800000|2021-12-07 00:10:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|357
1638836100000|2021-12-07 00:15:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1114
1638836400000|2021-12-07 00:20:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|571
1638836700000|2021-12-07 00:25:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|713
1638837000000|2021-12-07 00:30:00|||||||||253
1638837300000|2021-12-07 00:35:00|13078.6|13074.6|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|258
1638837600000|2021-12-07 00:40:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13075.4|13071.4|533
1638837900000|2021-12-07 00:45:00|||||||||335
1638838200000|2021-12-07 00:50:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|514
1638838500000|2021-12-07 00:55:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|420
1638838800000|2021-12-07 01:00:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13070|13066|1918
1638839100000|2021-12-07 01:05:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|2119
1638839400000|2021-12-07 01:10:00|13066.8|13062.8|13066.8|13062.8|13070|13066|13066.8|13062.8|661
1638839700000|2021-12-07 01:15:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|846
1638840000000|2021-12-07 01:20:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|629
1638840300000|2021-12-07 01:25:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1164
1638840600000|2021-12-07 01:30:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|851
1638840900000|2021-12-07 01:35:00|||||||||178
1638841200000|2021-12-07 01:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|634
1638841500000|2021-12-07 01:45:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|225
1638841800000|2021-12-07 01:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|521
1638842100000|2021-12-07 01:55:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|375
1638842400000|2021-12-07 02:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|192
1638842700000|2021-12-07 02:05:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|417
1638843000000|2021-12-07 02:10:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|560
1638843300000|2021-12-07 02:15:00|13067.6|13063.6|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|460
1638843600000|2021-12-07 02:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|227
1638843900000|2021-12-07 02:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|783
1638844200000|2021-12-07 02:30:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|241
1638844500000|2021-12-07 02:35:00|13070|13066|13070|13066|13070|13066|13070|13066|429
1638844800000|2021-12-07 02:40:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|108
1638845100000|2021-12-07 02:45:00|13070|13066|13070|13066|13070|13066|13070|13066|620
1638845400000|2021-12-07 02:50:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|108
1638845700000|2021-12-07 02:55:00|||||||||27
1638846000000|2021-12-07 03:00:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|253
1638846300000|2021-12-07 03:05:00|||||||||202
1638846600000|2021-12-07 03:10:00|||||||||19
1638846900000|2021-12-07 03:15:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|297
1638847200000|2021-12-07 03:20:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|237
1638847500000|2021-12-07 03:25:00|13069.2|13065.2|13068.4|13064.4|13069.2|13065.2|13068.4|13064.4|368
1638847800000|2021-12-07 03:30:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|603
1638848100000|2021-12-07 03:35:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|337
1638848400000|2021-12-07 03:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1307
1638848700000|2021-12-07 03:45:00|||||||||9
1638849000000|2021-12-07 03:50:00|13064.5|13060.5|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|516
1638849300000|2021-12-07 03:55:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|715
1638849600000|2021-12-07 04:00:00|||||||||69
1638849900000|2021-12-07 04:05:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|776
1638850200000|2021-12-07 04:10:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|703
1638850500000|2021-12-07 04:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|2567
1638850800000|2021-12-07 04:20:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|792
1638851100000|2021-12-07 04:25:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13057.5|13053.5|752
1638851400000|2021-12-07 04:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1155
1638851700000|2021-12-07 04:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|854
1638852000000|2021-12-07 04:40:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13057.5|13053.5|1070
1638852300000|2021-12-07 04:45:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13057.5|13053.5|170
1638852600000|2021-12-07 04:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|162
1638852900000|2021-12-07 04:55:00|13059.8|13055.8|13059|13055|13060.6|13056.6|13057.5|13053.5|595
1638853200000|2021-12-07 05:00:00|||||||||199
1638853500000|2021-12-07 05:05:00|||||||||184
1638853800000|2021-12-07 05:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|902
1638854100000|2021-12-07 05:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|908
1638854400000|2021-12-07 05:20:00|13059|13055|13059|13055|13059|13055|13059|13055|489
1638854700000|2021-12-07 05:25:00|||||||||381
1638855000000|2021-12-07 05:30:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|454
1638855300000|2021-12-07 05:35:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|259
1638855600000|2021-12-07 05:40:00|||||||||1023
1638855900000|2021-12-07 05:45:00|||||||||303
1638856200000|2021-12-07 05:50:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|693
1638856500000|2021-12-07 05:55:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|244
1638856800000|2021-12-07 06:00:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|1084
1638857100000|2021-12-07 06:05:00|||||||||364
1638857400000|2021-12-07 06:10:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|1867
1638857700000|2021-12-07 06:15:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|1700
1638858000000|2021-12-07 06:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|333
1638858300000|2021-12-07 06:25:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|555
1638858600000|2021-12-07 06:30:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1214
1638858900000|2021-12-07 06:35:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|170
1638859200000|2021-12-07 06:40:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1291
1638859500000|2021-12-07 06:45:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|672
1638859800000|2021-12-07 06:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|714
1638860100000|2021-12-07 06:55:00|13059|13055|13059|13055|13059|13055|13059|13055|319
1638860400000|2021-12-07 07:00:00|13057.5|13053.5|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|1666
1638860700000|2021-12-07 07:05:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1282
1638861000000|2021-12-07 07:10:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1014
1638861300000|2021-12-07 07:15:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|1831
1638861600000|2021-12-07 07:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|1334
1638861900000|2021-12-07 07:25:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1468
1638862200000|2021-12-07 07:30:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|1966
1638862500000|2021-12-07 07:35:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|2318
1638862800000|2021-12-07 07:40:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1343
1638863100000|2021-12-07 07:45:00|13054.3|13050.3|13059|13055|13059|13055|13054.3|13050.3|1163
1638863400000|2021-12-07 07:50:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2364
1638863700000|2021-12-07 07:55:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|1184
1638864000000|2021-12-07 08:00:00|13059|13055|13055.9|13051.9|13060.6|13056.6|13054.3|13050.3|2687
1638864300000|2021-12-07 08:05:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1208
1638864600000|2021-12-07 08:10:00|13054.3|13050.3|13057.5|13053.5|13059|13055|13054.3|13050.3|2350
1638864900000|2021-12-07 08:15:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|1156
1638865200000|2021-12-07 08:20:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13055.9|13051.9|1543
1638865500000|2021-12-07 08:25:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|809
1638865800000|2021-12-07 08:30:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1082
1638866100000|2021-12-07 08:35:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1948
1638866400000|2021-12-07 08:40:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3725
1638866700000|2021-12-07 08:45:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|1745
1638867000000|2021-12-07 08:50:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1880
1638867300000|2021-12-07 08:55:00|13063.7|13059.7|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|2589
1638867600000|2021-12-07 09:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|2950
1638867900000|2021-12-07 09:05:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|1657
1638868200000|2021-12-07 09:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1206
1638868500000|2021-12-07 09:15:00|13065.3|13061.3|13057.5|13053.5|13065.3|13061.3|13055.9|13051.9|4104
1638868800000|2021-12-07 09:20:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|2372
1638869100000|2021-12-07 09:25:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|1520
1638869400000|2021-12-07 09:30:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1574
1638869700000|2021-12-07 09:35:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|706
1638870000000|2021-12-07 09:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|194
1638870300000|2021-12-07 09:45:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|656
1638870600000|2021-12-07 09:50:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|523
1638870900000|2021-12-07 09:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1088
1638871200000|2021-12-07 10:00:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13059|13055|1210
1638871500000|2021-12-07 10:05:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1087
1638871800000|2021-12-07 10:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|553
1638872100000|2021-12-07 10:15:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|922
1638872400000|2021-12-07 10:20:00|||||||||1381
1638872700000|2021-12-07 10:25:00|13059|13055|13059|13055|13062.2|13058.2|13059|13055|1548
1638873000000|2021-12-07 10:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|125
1638873300000|2021-12-07 10:35:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|626
1638873600000|2021-12-07 10:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|218
1638873900000|2021-12-07 10:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1165
1638874200000|2021-12-07 10:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|567
1638874500000|2021-12-07 10:55:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1882
1638874800000|2021-12-07 11:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|749
1638875100000|2021-12-07 11:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1337
1638875400000|2021-12-07 11:10:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|702
1638875700000|2021-12-07 11:15:00|||||||||486
1638876000000|2021-12-07 11:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|74
1638876300000|2021-12-07 11:25:00|||||||||68
1638876600000|2021-12-07 11:30:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1965
1638876900000|2021-12-07 11:35:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1448
1638877200000|2021-12-07 11:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1034
1638877500000|2021-12-07 11:45:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|2047
1638877800000|2021-12-07 11:50:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1042
1638878100000|2021-12-07 11:55:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1106
1638878400000|2021-12-07 12:00:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13066.8|13062.8|4759
1638878700000|2021-12-07 12:05:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1116
1638879000000|2021-12-07 12:10:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|2591
1638879300000|2021-12-07 12:15:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|2704
1638879600000|2021-12-07 12:20:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|2210
1638879900000|2021-12-07 12:25:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1977
1638880200000|2021-12-07 12:30:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1646
1638880500000|2021-12-07 12:35:00|13070|13066|13065.3|13061.3|13070|13066|13065.3|13061.3|2124
1638880800000|2021-12-07 12:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|5167
1638881100000|2021-12-07 12:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|975
1638881400000|2021-12-07 12:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1795
1638881700000|2021-12-07 12:55:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|3633
1638882000000|2021-12-07 13:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2608
1638882300000|2021-12-07 13:05:00|13060.6|13056.6|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|7553
1638882600000|2021-12-07 13:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|7211
1638882900000|2021-12-07 13:15:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|3532
1638883200000|2021-12-07 13:20:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|4561
1638883500000|2021-12-07 13:25:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|4141
1638883800000|2021-12-07 13:30:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13049.7|13045.7|5646
1638884100000|2021-12-07 13:35:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1851
1638884400000|2021-12-07 13:40:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2155
1638884700000|2021-12-07 13:45:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|3281
1638885000000|2021-12-07 13:50:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|1220
1638885300000|2021-12-07 13:55:00|13051.2|13047.2|13046.5|13042.5|13051.2|13047.2|13046.5|13042.5|3397
1638885600000|2021-12-07 14:00:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13043.4|13039.4|6058
1638885900000|2021-12-07 14:05:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|2866
1638886200000|2021-12-07 14:10:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|1343
1638886500000|2021-12-07 14:15:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|4089
1638886800000|2021-12-07 14:20:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1722
1638887100000|2021-12-07 14:25:00|13051.2|13047.2|13046.5|13042.5|13051.2|13047.2|13046.5|13042.5|2254
1638887400000|2021-12-07 14:30:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|3805
1638887700000|2021-12-07 14:35:00|13048.1|13044.1|13054.3|13050.3|13055.9|13051.9|13048.1|13044.1|7242
1638888000000|2021-12-07 14:40:00|13055.9|13051.9|13052.8|13048.8|13057.5|13053.5|13051.2|13047.2|4025
1638888300000|2021-12-07 14:45:00|13051.2|13047.2|13055.9|13051.9|13057.5|13053.5|13051.2|13047.2|2824
1638888600000|2021-12-07 14:50:00|13057.5|13053.5|13059|13055|13060.6|13056.6|13055.9|13051.9|7479
1638888900000|2021-12-07 14:55:00|13057.5|13053.5|13052.8|13048.8|13059|13055|13052.8|13048.8|6530
1638889200000|2021-12-07 15:00:00|13054.3|13050.3|13057.5|13053.5|13059|13055|13054.3|13050.3|2384
1638889500000|2021-12-07 15:05:00|13059|13055|13057.5|13053.5|13059|13055|13056.7|13052.7|2179
1638889800000|2021-12-07 15:10:00|13059|13055|13055.9|13051.9|13059|13055|13052.8|13048.8|4736
1638890100000|2021-12-07 15:15:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|3818
1638890400000|2021-12-07 15:20:00|13054.3|13050.3|13057.5|13053.5|13059|13055|13054.3|13050.3|6462
1638890700000|2021-12-07 15:25:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|3491
1638891000000|2021-12-07 15:30:00|13055.9|13051.9|13055.9|13051.9|13056.7|13052.7|13052.8|13048.8|2393
1638891300000|2021-12-07 15:35:00|13057.5|13053.5|13062.2|13058.2|13065.3|13061.3|13055.9|13051.9|8879
1638891600000|2021-12-07 15:40:00|13063.7|13059.7|13059|13055|13063.7|13059.7|13059|13055|5410
1638891900000|2021-12-07 15:45:00|13060.6|13056.6|13054.3|13050.3|13060.6|13056.6|13052.8|13048.8|3604
1638892200000|2021-12-07 15:50:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|4032
1638892500000|2021-12-07 15:55:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|3626
1638892800000|2021-12-07 16:00:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|3136
1638893100000|2021-12-07 16:05:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|3822
1638893400000|2021-12-07 16:10:00|13049.7|13045.7|13054.3|13050.3|13055.9|13051.9|13049.7|13045.7|5141
1638893700000|2021-12-07 16:15:00|13052.8|13048.8|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|2456
1638894000000|2021-12-07 16:20:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|2455
1638894300000|2021-12-07 16:25:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|3025
1638894600000|2021-12-07 16:30:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|3348
1638894900000|2021-12-07 16:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|3070
1638895200000|2021-12-07 16:40:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|2433
1638895500000|2021-12-07 16:45:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|3126
1638895800000|2021-12-07 16:50:00|13057.5|13053.5|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|3173
1638896100000|2021-12-07 16:55:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1743
1638896400000|2021-12-07 17:00:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|3667
1638896700000|2021-12-07 17:05:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|2771
1638897000000|2021-12-07 17:10:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|2060
1638897300000|2021-12-07 17:15:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|4688
1638897600000|2021-12-07 17:20:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1498
1638897900000|2021-12-07 17:25:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2404
1638898200000|2021-12-07 17:30:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|2360
1638898500000|2021-12-07 17:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|2972
1638898800000|2021-12-07 17:40:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1460
1638899100000|2021-12-07 17:45:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|5034
1638899400000|2021-12-07 17:50:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|1145
1638899700000|2021-12-07 17:55:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|1636
1638900000000|2021-12-07 18:00:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|3902
1638900300000|2021-12-07 18:05:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|2211
1638900600000|2021-12-07 18:10:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|4595
1638900900000|2021-12-07 18:15:00|13049.7|13045.7|13048.1|13044.1|13052.8|13048.8|13048.1|13044.1|5149
1638901200000|2021-12-07 18:20:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|2398
1638901500000|2021-12-07 18:25:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1249
1638901800000|2021-12-07 18:30:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|2349
1638902100000|2021-12-07 18:35:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|1241
1638902400000|2021-12-07 18:40:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|2971
1638902700000|2021-12-07 18:45:00|||||||||1695
1638903000000|2021-12-07 18:50:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|4134
1638903300000|2021-12-07 18:55:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2359
1638903600000|2021-12-07 19:00:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|3285
1638903900000|2021-12-07 19:05:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|761
1638904200000|2021-12-07 19:10:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|3426
1638904500000|2021-12-07 19:15:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|2606
1638904800000|2021-12-07 19:20:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|3395
1638905100000|2021-12-07 19:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|3011
1638905400000|2021-12-07 19:30:00|13040.3|13036.3|13037.2|13033.2|13041.8|13037.8|13037.2|13033.2|2140
1638905700000|2021-12-07 19:35:00|13038.7|13034.7|13034|13030|13038.7|13034.7|13032.5|13028.5|5388
1638906000000|2021-12-07 19:40:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|3144
1638906300000|2021-12-07 19:45:00|13034|13030|13037.2|13033.2|13037.2|13033.2|13034|13030|2793
1638906600000|2021-12-07 19:50:00|13037.9|13033.9|13035.6|13031.6|13037.9|13033.9|13035.6|13031.6|3475
1638906900000|2021-12-07 19:55:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|5012
1638907200000|2021-12-07 20:00:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|7210
1638907500000|2021-12-07 20:05:00|13035.6|13031.6|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|4883
1638907800000|2021-12-07 20:10:00|13034|13030|13037.2|13033.2|13037.2|13033.2|13032.5|13028.5|3327
1638908100000|2021-12-07 20:15:00|13035.6|13031.6|13030.9|13026.9|13035.6|13031.6|13030.9|13026.9|4094
1638908400000|2021-12-07 20:20:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|4354
1638908700000|2021-12-07 20:25:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|4693
1638909000000|2021-12-07 20:30:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|6613
1638909300000|2021-12-07 20:35:00|13034|13030|13038.7|13034.7|13038.7|13034.7|13032.5|13028.5|5530
1638909600000|2021-12-07 20:40:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|8550
1638909900000|2021-12-07 20:45:00|13041.8|13037.8|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|4122
1638910200000|2021-12-07 20:50:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|3293
1638910500000|2021-12-07 20:55:00|13040.3|13036.3|13037.2|13033.2|13041.8|13037.8|13037.2|13033.2|4723
1638910800000|2021-12-07 21:00:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|7371
1638911100000|2021-12-07 21:05:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2875
1638911400000|2021-12-07 21:10:00|13035.6|13031.6|13032.5|13028.5|13037.2|13033.2|13032.5|13028.5|4801
1638911700000|2021-12-07 21:15:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1875
1638912000000|2021-12-07 21:20:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|3710
1638912300000|2021-12-07 21:25:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|2322
1638912600000|2021-12-07 21:30:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|2872
1638912900000|2021-12-07 21:35:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|3983
1638913200000|2021-12-07 21:40:00|13034|13030|13032.5|13028.5|13034|13030|13030.9|13026.9|1373
1638913500000|2021-12-07 21:45:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|2842
1638913800000|2021-12-07 21:50:00|13034|13030|13035.6|13031.6|13037.2|13033.2|13034|13030|3307
1638914100000|2021-12-07 21:55:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|3318
1638918000000|2021-12-07 23:00:00|13037.2|13033.2|13045|13041|13045|13041|13037.2|13033.2|5043
1638918300000|2021-12-07 23:05:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|884
1638918600000|2021-12-07 23:10:00|13045.8|13041.8|13046.5|13042.5|13046.5|13042.5|13045|13041|1594
1638918900000|2021-12-07 23:15:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13043.4|13039.4|1290
1638919200000|2021-12-07 23:20:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|328
1638919500000|2021-12-07 23:25:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|930
1638919800000|2021-12-07 23:30:00|13045|13041|13045|13041|13045|13041|13045|13041|433
1638920100000|2021-12-07 23:35:00|13044.2|13040.2|13043.4|13039.4|13045|13041|13043.4|13039.4|825
1638920400000|2021-12-07 23:40:00|13045|13041|13045|13041|13045|13041|13045|13041|493
1638920700000|2021-12-07 23:45:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|510
1638921000000|2021-12-07 23:50:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|1150
1638921300000|2021-12-07 23:55:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1696
1638921600000|2021-12-08 00:00:00|13041.1|13037.1|13049.7|13045.7|13049.7|13045.7|13041.1|13037.1|3398
1638921900000|2021-12-08 00:05:00|13048.1|13044.1|13048.1|13044.1|13051.2|13047.2|13046.5|13042.5|1557
1638922200000|2021-12-08 00:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|2117
1638922500000|2021-12-08 00:15:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|2344
1638922800000|2021-12-08 00:20:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|2765
1638923100000|2021-12-08 00:25:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1030
1638923400000|2021-12-08 00:30:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|613
1638923700000|2021-12-08 00:35:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|822
1638924000000|2021-12-08 00:40:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|697
1638924300000|2021-12-08 00:45:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|361
1638924600000|2021-12-08 00:50:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1031
1638924900000|2021-12-08 00:55:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|604
1638925200000|2021-12-08 01:00:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|380
1638925500000|2021-12-08 01:05:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|634
1638925800000|2021-12-08 01:10:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1511
1638926100000|2021-12-08 01:15:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|578
1638926400000|2021-12-08 01:20:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|487
1638926700000|2021-12-08 01:25:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13045|13041|836
1638927000000|2021-12-08 01:30:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|731
1638927300000|2021-12-08 01:35:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|231
1638927600000|2021-12-08 01:40:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|415
1638927900000|2021-12-08 01:45:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|521
1638928200000|2021-12-08 01:50:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|211
1638928500000|2021-12-08 01:55:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|661
1638928800000|2021-12-08 02:00:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|378
1638929100000|2021-12-08 02:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|205
1638929400000|2021-12-08 02:10:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|299
1638929700000|2021-12-08 02:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|731
1638930000000|2021-12-08 02:20:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|713
1638930300000|2021-12-08 02:25:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|251
1638930600000|2021-12-08 02:30:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|572
1638930900000|2021-12-08 02:35:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|477
1638931200000|2021-12-08 02:40:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|118
1638931500000|2021-12-08 02:45:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|532
1638931800000|2021-12-08 02:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|119
1638932100000|2021-12-08 02:55:00|||||||||316
1638932400000|2021-12-08 03:00:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3328
1638932700000|2021-12-08 03:05:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1721
1638933000000|2021-12-08 03:10:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|442
1638933300000|2021-12-08 03:15:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|317
1638933600000|2021-12-08 03:20:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|545
1638933900000|2021-12-08 03:25:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|367
1638934200000|2021-12-08 03:30:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|907
1638934500000|2021-12-08 03:35:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|257
1638934800000|2021-12-08 03:40:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|2161
1638935100000|2021-12-08 03:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|365
1638935400000|2021-12-08 03:50:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|271
1638935700000|2021-12-08 03:55:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1979
1638936000000|2021-12-08 04:00:00|||||||||50
1638936300000|2021-12-08 04:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|941
1638936600000|2021-12-08 04:10:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|355
1638936900000|2021-12-08 04:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|634
1638937200000|2021-12-08 04:20:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|169
1638937500000|2021-12-08 04:25:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|593
1638937800000|2021-12-08 04:30:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|122
1638938100000|2021-12-08 04:35:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|156
1638938400000|2021-12-08 04:40:00|||||||||129
1638938700000|2021-12-08 04:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|292
1638939000000|2021-12-08 04:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|188
1638939300000|2021-12-08 04:55:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|957
1638939600000|2021-12-08 05:00:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|514
1638939900000|2021-12-08 05:05:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|227
1638940200000|2021-12-08 05:10:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1703
1638940500000|2021-12-08 05:15:00|||||||||853
1638940800000|2021-12-08 05:20:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|480
1638941100000|2021-12-08 05:25:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1577
1638941400000|2021-12-08 05:30:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|614
1638941700000|2021-12-08 05:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|417
1638942000000|2021-12-08 05:40:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|549
1638942300000|2021-12-08 05:45:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|556
1638942600000|2021-12-08 05:50:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|127
1638942900000|2021-12-08 05:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|64
1638943200000|2021-12-08 06:00:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|309
1638943500000|2021-12-08 06:05:00|13045|13041|13045|13041|13045|13041|13045|13041|1538
1638943800000|2021-12-08 06:10:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1327
1638944100000|2021-12-08 06:15:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|471
1638944400000|2021-12-08 06:20:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|573
1638944700000|2021-12-08 06:25:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|473
1638945000000|2021-12-08 06:30:00|13045.8|13041.8|13046.5|13042.5|13046.5|13042.5|13045|13041|164
1638945300000|2021-12-08 06:35:00|13045.8|13041.8|13046.5|13042.5|13046.5|13042.5|13045|13041|561
1638945600000|2021-12-08 06:40:00|13045.8|13041.8|13046.5|13042.5|13046.5|13042.5|13045|13041|233
1638945900000|2021-12-08 06:45:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|860
1638946200000|2021-12-08 06:50:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|232
1638946500000|2021-12-08 06:55:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|380
1638946800000|2021-12-08 07:00:00|13049.7|13045.7|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|1428
1638947100000|2021-12-08 07:05:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|693
1638947400000|2021-12-08 07:10:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|494
1638947700000|2021-12-08 07:15:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|994
1638948000000|2021-12-08 07:20:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|546
1638948300000|2021-12-08 07:25:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1070
1638948600000|2021-12-08 07:30:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|630
1638948900000|2021-12-08 07:35:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|275
1638949200000|2021-12-08 07:40:00|13049.7|13045.7|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|1412
1638949500000|2021-12-08 07:45:00|13052.8|13048.8|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|2578
1638949800000|2021-12-08 07:50:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1270
1638950100000|2021-12-08 07:55:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|289
1638950400000|2021-12-08 08:00:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|1608
1638950700000|2021-12-08 08:05:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2915
1638951000000|2021-12-08 08:10:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|233
1638951300000|2021-12-08 08:15:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|1349
1638951600000|2021-12-08 08:20:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2075
1638951900000|2021-12-08 08:25:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|610
1638952200000|2021-12-08 08:30:00|13049.7|13045.7|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|1819
1638952500000|2021-12-08 08:35:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|2323
1638952800000|2021-12-08 08:40:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|786
1638953100000|2021-12-08 08:45:00|13045|13041|13048.1|13044.1|13049.7|13045.7|13045|13041|1190
1638953400000|2021-12-08 08:50:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1379
1638953700000|2021-12-08 08:55:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|502
1638954000000|2021-12-08 09:00:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1973
1638954300000|2021-12-08 09:05:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|419
1638954600000|2021-12-08 09:10:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|285
1638954900000|2021-12-08 09:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|1396
1638955200000|2021-12-08 09:20:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|800
1638955500000|2021-12-08 09:25:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|2979
1638955800000|2021-12-08 09:30:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|1186
1638956100000|2021-12-08 09:35:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|1337
1638956400000|2021-12-08 09:40:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|555
1638956700000|2021-12-08 09:45:00|13051.2|13047.2|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|945
1638957000000|2021-12-08 09:50:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|878
1638957300000|2021-12-08 09:55:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|902
1638957600000|2021-12-08 10:00:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|2016
1638957900000|2021-12-08 10:05:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|527
1638958200000|2021-12-08 10:10:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1033
1638958500000|2021-12-08 10:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|1024
1638958800000|2021-12-08 10:20:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13055.9|13051.9|2176
1638959100000|2021-12-08 10:25:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|659
1638959400000|2021-12-08 10:30:00|13062.2|13058.2|13068.4|13064.4|13068.4|13064.4|13060.6|13056.6|4403
1638959700000|2021-12-08 10:35:00|13066.8|13062.8|13073.1|13069.1|13073.1|13069.1|13066.8|13062.8|6114
1638960000000|2021-12-08 10:40:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|3055
1638960300000|2021-12-08 10:45:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|3246
1638960600000|2021-12-08 10:50:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|2800
1638960900000|2021-12-08 10:55:00|||||||||2442
1638961200000|2021-12-08 11:00:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|3517
1638961500000|2021-12-08 11:05:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|3066
1638961800000|2021-12-08 11:10:00|13076.2|13072.2|13071.5|13067.5|13077.8|13073.8|13071.5|13067.5|3574
1638962100000|2021-12-08 11:15:00|13070|13066|13070|13066|13071.5|13067.5|13068.4|13064.4|2160
1638962400000|2021-12-08 11:20:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|1913
1638962700000|2021-12-08 11:25:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|1140
1638963000000|2021-12-08 11:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1494
1638963300000|2021-12-08 11:35:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|1906
1638963600000|2021-12-08 11:40:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|1202
1638963900000|2021-12-08 11:45:00|13065.3|13061.3|13049.7|13045.7|13066.8|13062.8|13040.3|13036.3|15271
1638964200000|2021-12-08 11:50:00|13048.1|13044.1|13045|13041|13054.3|13050.3|13045|13041|8124
1638964500000|2021-12-08 11:55:00|13043.4|13039.4|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|6239
1638964800000|2021-12-08 12:00:00|13045|13041|13040.3|13036.3|13045|13041|13038.7|13034.7|7447
1638965100000|2021-12-08 12:05:00|13038.7|13034.7|13035.6|13031.6|13040.3|13036.3|13032.5|13028.5|4982
1638965400000|2021-12-08 12:10:00|13037.2|13033.2|13038.7|13034.7|13041.8|13037.8|13035.6|13031.6|3613
1638965700000|2021-12-08 12:15:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13034|13030|2216
1638966000000|2021-12-08 12:20:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13035.6|13031.6|3505
1638966300000|2021-12-08 12:25:00|13040.3|13036.3|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|2741
1638966600000|2021-12-08 12:30:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13037.2|13033.2|1800
1638966900000|2021-12-08 12:35:00|13040.3|13036.3|13043.4|13039.4|13045|13041|13040.3|13036.3|2496
1638967200000|2021-12-08 12:40:00|13041.8|13037.8|13040.3|13036.3|13045|13041|13040.3|13036.3|3447
1638967500000|2021-12-08 12:45:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|2006
1638967800000|2021-12-08 12:50:00|13040.3|13036.3|13040.3|13036.3|13043.4|13039.4|13038.7|13034.7|2779
1638968100000|2021-12-08 12:55:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|2208
1638968400000|2021-12-08 13:00:00|13035.6|13031.6|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1683
1638968700000|2021-12-08 13:05:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|4412
1638969000000|2021-12-08 13:10:00|13030.9|13026.9|13032.5|13028.5|13034.8|13030.8|13030.9|13026.9|4321
1638969300000|2021-12-08 13:15:00|13030.9|13026.9|13027.8|13023.8|13032.5|13028.5|13027.8|13023.8|5085
1638969600000|2021-12-08 13:20:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13024.7|13020.7|7046
1638969900000|2021-12-08 13:25:00|13024.7|13020.7|13027.8|13023.8|13029.3|13025.3|13024.7|13020.7|5258
1638970200000|2021-12-08 13:30:00|13026.2|13022.2|13018.4|13014.4|13027.8|13023.8|13016.8|13012.8|14383
1638970500000|2021-12-08 13:35:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|3923
1638970800000|2021-12-08 13:40:00|13020|13016|13024.7|13020.7|13024.7|13020.7|13018.4|13014.4|6988
1638971100000|2021-12-08 13:45:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|2801
1638971400000|2021-12-08 13:50:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|2782
1638971700000|2021-12-08 13:55:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|4853
1638972000000|2021-12-08 14:00:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|2505
1638972300000|2021-12-08 14:05:00|13020|13016|13023.1|13019.1|13023.1|13019.1|13020|13016|2433
1638972600000|2021-12-08 14:10:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|6859
1638972900000|2021-12-08 14:15:00|13026.2|13022.2|13021.5|13017.5|13026.2|13022.2|13021.5|13017.5|4177
1638973200000|2021-12-08 14:20:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13020|13016|3083
1638973500000|2021-12-08 14:25:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|2280
1638973800000|2021-12-08 14:30:00|13021.5|13017.5|13021.5|13017.5|13024.7|13020.7|13020|13016|4145
1638974100000|2021-12-08 14:35:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|7820
1638974400000|2021-12-08 14:40:00|13023.1|13019.1|13023.1|13019.1|13026.2|13022.2|13023.1|13019.1|6002
1638974700000|2021-12-08 14:45:00|13021.5|13017.5|13024.7|13020.7|13026.2|13022.2|13021.5|13017.5|3574
1638975000000|2021-12-08 14:50:00|13023.1|13019.1|13020|13016|13024.7|13020.7|13020|13016|5169
1638975300000|2021-12-08 14:55:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13018.4|13014.4|3559
1638975600000|2021-12-08 15:00:00|13018.4|13014.4|13021.5|13017.5|13023.1|13019.1|13018.4|13014.4|7407
1638975900000|2021-12-08 15:05:00|13023.1|13019.1|13013.7|13009.7|13023.1|13019.1|13013.7|13009.7|10117
1638976200000|2021-12-08 15:10:00|13012.2|13008.2|13012.2|13008.2|13016.8|13012.8|13010.6|13006.6|7408
1638976500000|2021-12-08 15:15:00|13010.6|13006.6|13013.7|13009.7|13013.7|13009.7|13009|13005|8457
1638976800000|2021-12-08 15:20:00|13012.2|13008.2|13018.4|13014.4|13018.4|13014.4|13012.2|13008.2|8553
1638977100000|2021-12-08 15:25:00|13020|13016|13016.8|13012.8|13020|13016|13016.8|13012.8|6238
1638977400000|2021-12-08 15:30:00|13018.4|13014.4|13020|13016|13021.5|13017.5|13016.8|13012.8|7043
1638977700000|2021-12-08 15:35:00|13021.5|13017.5|13018.4|13014.4|13021.5|13017.5|13016.8|13012.8|5844
1638978000000|2021-12-08 15:40:00|13020|13016|13018.4|13014.4|13020|13016|13016.8|13012.8|4625
1638978300000|2021-12-08 15:45:00|13016.8|13012.8|13015.3|13011.3|13018.4|13014.4|13015.3|13011.3|4812
1638978600000|2021-12-08 15:50:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|3074
1638978900000|2021-12-08 15:55:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13009|13005|8723
1638979200000|2021-12-08 16:00:00|13009|13005|13007.5|13003.5|13010.6|13006.6|13005.9|13001.9|4071
1638979500000|2021-12-08 16:05:00|13005.9|13001.9|13005.9|13001.9|13007.5|13003.5|13002.8|12998.8|8877
1638979800000|2021-12-08 16:10:00|13004.3|13000.3|13007.5|13003.5|13007.5|13003.5|13004.3|13000.3|3766
1638980100000|2021-12-08 16:15:00|13005.9|13001.9|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|3857
1638980400000|2021-12-08 16:20:00|13009|13005|13007.5|13003.5|13009|13005|13007.5|13003.5|2874
1638980700000|2021-12-08 16:25:00|13009|13005|13005.9|13001.9|13009|13005|13005.9|13001.9|5189
1638981000000|2021-12-08 16:30:00|13006.7|13002.7|13005.9|13001.9|13006.7|13002.7|13004.3|13000.3|3582
1638981300000|2021-12-08 16:35:00|13004.3|13000.3|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|3953
1638981600000|2021-12-08 16:40:00|13004.3|13000.3|13002.8|12998.8|13007.5|13003.5|13002.8|12998.8|2354
1638981900000|2021-12-08 16:45:00|13004.3|13000.3|13001.2|12997.2|13004.3|13000.3|13001.2|12997.2|3430
1638982200000|2021-12-08 16:50:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|12998.1|12994.1|7603
1638982500000|2021-12-08 16:55:00|13002|12998|13005.9|13001.9|13005.9|13001.9|13001.2|12997.2|4268
1638982800000|2021-12-08 17:00:00|13004.3|13000.3|13005.9|13001.9|13007.5|13003.5|13004.3|13000.3|5635
1638983100000|2021-12-08 17:05:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13005.9|13001.9|3103
1638983400000|2021-12-08 17:10:00|13009|13005|13005.9|13001.9|13009|13005|13004.3|13000.3|3732
1638983700000|2021-12-08 17:15:00|13007.5|13003.5|13009|13005|13009|13005|13005.9|13001.9|2400
1638984000000|2021-12-08 17:20:00|13010.6|13006.6|13011.4|13007.4|13012.2|13008.2|13009|13005|1785
1638984300000|2021-12-08 17:25:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|1142
1638984600000|2021-12-08 17:30:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|2244
1638984900000|2021-12-08 17:35:00|13010.6|13006.6|13013.7|13009.7|13013.7|13009.7|13010.6|13006.6|4061
1638985200000|2021-12-08 17:40:00|13012.2|13008.2|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|4262
1638985500000|2021-12-08 17:45:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|3379
1638985800000|2021-12-08 17:50:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|2507
1638986100000|2021-12-08 17:55:00|13016.8|13012.8|13020|13016|13020|13016|13016.8|13012.8|8050
1638986400000|2021-12-08 18:00:00|13020.8|13016.8|13018.4|13014.4|13023.1|13019.1|13015.3|13011.3|11520
1638986700000|2021-12-08 18:05:00|13020|13016|13016.8|13012.8|13021.5|13017.5|13016.8|13012.8|4399
1638987000000|2021-12-08 18:10:00|13018.4|13014.4|13016.8|13012.8|13023.1|13019.1|13016.8|13012.8|4416
1638987300000|2021-12-08 18:15:00|13018.4|13014.4|13023.1|13019.1|13023.1|13019.1|13016.8|13012.8|4799
1638987600000|2021-12-08 18:20:00|13021.5|13017.5|13020|13016|13024.7|13020.7|13020|13016|4151
1638987900000|2021-12-08 18:25:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|4640
1638988200000|2021-12-08 18:30:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|2266
1638988500000|2021-12-08 18:35:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|2510
1638988800000|2021-12-08 18:40:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|1667
1638989100000|2021-12-08 18:45:00|13020|13016|13020|13016|13021.5|13017.5|13018.4|13014.4|1770
1638989400000|2021-12-08 18:50:00|13021.5|13017.5|13018.4|13014.4|13021.5|13017.5|13018.4|13014.4|1437
1638989700000|2021-12-08 18:55:00|13020|13016|13018.4|13014.4|13020|13016|13016.8|13012.8|952
1638990000000|2021-12-08 19:00:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|1325
1638990300000|2021-12-08 19:05:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|1847
1638990600000|2021-12-08 19:10:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|1446
1638990900000|2021-12-08 19:15:00|13023.1|13019.1|13026.2|13022.2|13026.2|13022.2|13021.5|13017.5|2887
1638991200000|2021-12-08 19:20:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|1007
1638991500000|2021-12-08 19:25:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|2054
1638991800000|2021-12-08 19:30:00|13025.4|13021.4|13020|13016|13026.2|13022.2|13020|13016|2228
1638992100000|2021-12-08 19:35:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|3309
1638992400000|2021-12-08 19:40:00|13023.1|13019.1|13027.8|13023.8|13027.8|13023.8|13023.1|13019.1|5203
1638992700000|2021-12-08 19:45:00|13026.2|13022.2|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|2912
1638993000000|2021-12-08 19:50:00|||||||||822
1638993300000|2021-12-08 19:55:00|13024.7|13020.7|13023.1|13019.1|13026.2|13022.2|13021.5|13017.5|8250
1638993600000|2021-12-08 20:00:00|13024.7|13020.7|13021.5|13017.5|13024.7|13020.7|13021.5|13017.5|3034
1638993900000|2021-12-08 20:05:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13020|13016|8522
1638994200000|2021-12-08 20:10:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|2352
1638994500000|2021-12-08 20:15:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|2829
1638994800000|2021-12-08 20:20:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|2960
1638995100000|2021-12-08 20:25:00|13021.5|13017.5|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|5547
1638995400000|2021-12-08 20:30:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1417
1638995700000|2021-12-08 20:35:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|2633
1638996000000|2021-12-08 20:40:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|2474
1638996300000|2021-12-08 20:45:00|13015.3|13011.3|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|4852
1638996600000|2021-12-08 20:50:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|1344
1638996900000|2021-12-08 20:55:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|3983
1638997200000|2021-12-08 21:00:00|13018.4|13014.4|13013.7|13009.7|13018.4|13014.4|13012.2|13008.2|4155
1638997500000|2021-12-08 21:05:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13010.6|13006.6|2816
1638997800000|2021-12-08 21:10:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|1267
1638998100000|2021-12-08 21:15:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|2107
1638998400000|2021-12-08 21:20:00|13012.2|13008.2|13009|13005|13012.2|13008.2|13009|13005|2180
1638998700000|2021-12-08 21:25:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13007.5|13003.5|1786
1638999000000|2021-12-08 21:30:00|13010.6|13006.6|13009|13005|13012.2|13008.2|13009|13005|2067
1638999300000|2021-12-08 21:35:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13007.5|13003.5|3654
1638999600000|2021-12-08 21:40:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13007.5|13003.5|2027
1638999900000|2021-12-08 21:45:00|13010.6|13006.6|13009|13005|13010.6|13006.6|13009|13005|2103
1639000200000|2021-12-08 21:50:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13009|13005|2638
1639000500000|2021-12-08 21:55:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|2845
1639004400000|2021-12-08 23:00:00|13015.3|13011.3|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|1040
1639004700000|2021-12-08 23:05:00|13020|13016|13020|13016|13020|13016|13020|13016|920
1639005000000|2021-12-08 23:10:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|1368
1639005300000|2021-12-08 23:15:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|1670
1639005600000|2021-12-08 23:20:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|1067
1639005900000|2021-12-08 23:25:00|13020|13016|13020|13016|13020|13016|13020|13016|128
1639006200000|2021-12-08 23:30:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1914
1639006500000|2021-12-08 23:35:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|1423
1639006800000|2021-12-08 23:40:00|||||||||919
1639007100000|2021-12-08 23:45:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|721
1639007400000|2021-12-08 23:50:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|96
1639007700000|2021-12-08 23:55:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|1033
1639008000000|2021-12-09 00:00:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|449
1639008300000|2021-12-09 00:05:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|789
1639008600000|2021-12-09 00:10:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|910
1639008900000|2021-12-09 00:15:00|13012.2|13008.2|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|2841
1639009200000|2021-12-09 00:20:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13009|13005|959
1639009500000|2021-12-09 00:25:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|721
1639009800000|2021-12-09 00:30:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|673
1639010100000|2021-12-09 00:35:00|||||||||452
1639010400000|2021-12-09 00:40:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|401
1639010700000|2021-12-09 00:45:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|979
1639011000000|2021-12-09 00:50:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|627
1639011300000|2021-12-09 00:55:00|13012.9|13008.9|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|581
1639011600000|2021-12-09 01:00:00|13013.7|13009.7|13007.5|13003.5|13013.7|13009.7|13007.5|13003.5|1220
1639011900000|2021-12-09 01:05:00|13005.9|13001.9|13009|13005|13009|13005|13005.9|13001.9|607
1639012200000|2021-12-09 01:10:00|13007.5|13003.5|13005.9|13001.9|13007.5|13003.5|13004.3|13000.3|971
1639012500000|2021-12-09 01:15:00|13004.3|13000.3|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|437
1639012800000|2021-12-09 01:20:00|13005.1|13001.1|13001.2|12997.2|13005.9|13001.9|13001.2|12997.2|2781
1639013100000|2021-12-09 01:25:00|13002.8|12998.8|13002.8|12998.8|13002.8|12998.8|13001.2|12997.2|1872
1639013400000|2021-12-09 01:30:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|483
1639013700000|2021-12-09 01:35:00|13002.8|12998.8|13004.3|13000.3|13004.3|13000.3|13002.8|12998.8|190
1639014000000|2021-12-09 01:40:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|338
1639014300000|2021-12-09 01:45:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|296
1639014600000|2021-12-09 01:50:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13004.3|13000.3|493
1639014900000|2021-12-09 01:55:00|13004.3|13000.3|13002.8|12998.8|13004.3|13000.3|13002.8|12998.8|451
1639015200000|2021-12-09 02:00:00|||||||||59
1639015500000|2021-12-09 02:05:00|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|13004.3|13000.3|391
1639015800000|2021-12-09 02:10:00|||||||||114
1639016100000|2021-12-09 02:15:00|||||||||524
1639016400000|2021-12-09 02:20:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|230
1639016700000|2021-12-09 02:25:00|13005.9|13001.9|13004.3|13000.3|13005.9|13001.9|13004.3|13000.3|249
1639017000000|2021-12-09 02:30:00|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|13005.9|13001.9|152
1639017300000|2021-12-09 02:35:00|13007.5|13003.5|13009|13005|13009|13005|13007.5|13003.5|462
1639017600000|2021-12-09 02:40:00|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|13007.5|13003.5|406
1639017900000|2021-12-09 02:45:00|13009|13005|13009|13005|13009|13005|13007.5|13003.5|902
1639018200000|2021-12-09 02:50:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|992
1639018500000|2021-12-09 02:55:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|453
1639018800000|2021-12-09 03:00:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1846
1639019100000|2021-12-09 03:05:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|394
1639019400000|2021-12-09 03:10:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|164
1639019700000|2021-12-09 03:15:00|||||||||117
1639020000000|2021-12-09 03:20:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|714
1639020300000|2021-12-09 03:25:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|760
1639020600000|2021-12-09 03:30:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|1420
1639020900000|2021-12-09 03:35:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13010.6|13006.6|977
1639021200000|2021-12-09 03:40:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|716
1639021500000|2021-12-09 03:45:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|74
1639021800000|2021-12-09 03:50:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|1326
1639022100000|2021-12-09 03:55:00|13015.3|13011.3|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|445
1639022400000|2021-12-09 04:00:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|822
1639022700000|2021-12-09 04:05:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|455
1639023000000|2021-12-09 04:10:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|822
1639023300000|2021-12-09 04:15:00|13020|13016|13020|13016|13020|13016|13020|13016|1160
1639023600000|2021-12-09 04:20:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13020|13016|3757
1639023900000|2021-12-09 04:25:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|2242
1639024200000|2021-12-09 04:30:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|226
1639024500000|2021-12-09 04:35:00|||||||||51
1639024800000|2021-12-09 04:40:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|248
1639025100000|2021-12-09 04:45:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|1347
1639025400000|2021-12-09 04:50:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|771
1639025700000|2021-12-09 04:55:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|188
1639026000000|2021-12-09 05:00:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|1054
1639026300000|2021-12-09 05:05:00|13020|13016|13020|13016|13020|13016|13020|13016|638
1639026600000|2021-12-09 05:10:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|910
1639026900000|2021-12-09 05:15:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1638
1639027200000|2021-12-09 05:20:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|750
1639027500000|2021-12-09 05:25:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|376
1639027800000|2021-12-09 05:30:00|13021.5|13017.5|13018.4|13014.4|13021.5|13017.5|13018.4|13014.4|653
1639028100000|2021-12-09 05:35:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|1468
1639028400000|2021-12-09 05:40:00|||||||||531
1639028700000|2021-12-09 05:45:00|13020|13016|13018.4|13014.4|13020|13016|13016.8|13012.8|797
1639029000000|2021-12-09 05:50:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|905
1639029300000|2021-12-09 05:55:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|931
1639029600000|2021-12-09 06:00:00|13022.3|13018.3|13023.1|13019.1|13024.7|13020.7|13022.3|13018.3|861
1639029900000|2021-12-09 06:05:00|||||||||110
1639030200000|2021-12-09 06:10:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|969
1639030500000|2021-12-09 06:15:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|301
1639030800000|2021-12-09 06:20:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|238
1639031100000|2021-12-09 06:25:00|||||||||22
1639031400000|2021-12-09 06:30:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|292
1639031700000|2021-12-09 06:35:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|85
1639032000000|2021-12-09 06:40:00|||||||||110
1639032300000|2021-12-09 06:45:00|||||||||114
1639032600000|2021-12-09 06:50:00|||||||||39
1639032900000|2021-12-09 06:55:00|||||||||253
1639033200000|2021-12-09 07:00:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|1413
1639033500000|2021-12-09 07:05:00|13024.7|13020.7|13029.3|13025.3|13029.3|13025.3|13024.7|13020.7|3261
1639033800000|2021-12-09 07:10:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|1663
1639034100000|2021-12-09 07:15:00|13027.8|13023.8|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|547
1639034400000|2021-12-09 07:20:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|1393
1639034700000|2021-12-09 07:25:00|13026.2|13022.2|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|322
1639035000000|2021-12-09 07:30:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|566
1639035300000|2021-12-09 07:35:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|330
1639035600000|2021-12-09 07:40:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|431
1639035900000|2021-12-09 07:45:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|934
1639036200000|2021-12-09 07:50:00|13032.5|13028.5|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|827
1639036500000|2021-12-09 07:55:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|1763
1639036800000|2021-12-09 08:00:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13030.9|13026.9|2886
1639037100000|2021-12-09 08:05:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13034|13030|2257
1639037400000|2021-12-09 08:10:00|13037.2|13033.2|13035.6|13031.6|13038.7|13034.7|13034|13030|1708
1639037700000|2021-12-09 08:15:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|1962
1639038000000|2021-12-09 08:20:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|389
1639038300000|2021-12-09 08:25:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|716
1639038600000|2021-12-09 08:30:00|13032.5|13028.5|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|1007
1639038900000|2021-12-09 08:35:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|753
1639039200000|2021-12-09 08:40:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|765
1639039500000|2021-12-09 08:45:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|1483
1639039800000|2021-12-09 08:50:00|13035.6|13031.6|13037.2|13033.2|13038.7|13034.7|13034|13030|1124
1639040100000|2021-12-09 08:55:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|1320
1639040400000|2021-12-09 09:00:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|1483
1639040700000|2021-12-09 09:05:00|13034|13030|13032.5|13028.5|13034|13030|13030.9|13026.9|1823
1639041000000|2021-12-09 09:10:00|13030.9|13026.9|13034|13030|13035.6|13031.6|13030.9|13026.9|475
1639041300000|2021-12-09 09:15:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|719
1639041600000|2021-12-09 09:20:00|13032.5|13028.5|13029.3|13025.3|13032.5|13028.5|13029.3|13025.3|2179
1639041900000|2021-12-09 09:25:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|944
1639042200000|2021-12-09 09:30:00|13027.8|13023.8|13030.9|13026.9|13032.5|13028.5|13027.8|13023.8|686
1639042500000|2021-12-09 09:35:00|13029.3|13025.3|13026.2|13022.2|13029.3|13025.3|13026.2|13022.2|865
1639042800000|2021-12-09 09:40:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|548
1639043100000|2021-12-09 09:45:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|1355
1639043400000|2021-12-09 09:50:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|558
1639043700000|2021-12-09 09:55:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|171
1639044000000|2021-12-09 10:00:00|13032.5|13028.5|13034|13030|13034|13030|13030.9|13026.9|1426
1639044300000|2021-12-09 10:05:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|539
1639044600000|2021-12-09 10:10:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1060
1639044900000|2021-12-09 10:15:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|1006
1639045200000|2021-12-09 10:20:00|13034|13030|13032.5|13028.5|13035.6|13031.6|13032.5|13028.5|1017
1639045500000|2021-12-09 10:25:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|468
1639045800000|2021-12-09 10:30:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|920
1639046100000|2021-12-09 10:35:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|2631
1639046400000|2021-12-09 10:40:00|13029.3|13025.3|13032.5|13028.5|13034|13030|13029.3|13025.3|2748
1639046700000|2021-12-09 10:45:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1963
1639047000000|2021-12-09 10:50:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|305
1639047300000|2021-12-09 10:55:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|534
1639047600000|2021-12-09 11:00:00|13027.8|13023.8|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|687
1639047900000|2021-12-09 11:05:00|13030.1|13026.1|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|350
1639048200000|2021-12-09 11:10:00|13029.3|13025.3|13037.2|13033.2|13037.2|13033.2|13029.3|13025.3|4348
1639048500000|2021-12-09 11:15:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13037.2|13033.2|4384
1639048800000|2021-12-09 11:20:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13035.6|13031.6|1746
1639049100000|2021-12-09 11:25:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2219
1639049400000|2021-12-09 11:30:00|13035.6|13031.6|13037.2|13033.2|13038.7|13034.7|13034|13030|2001
1639049700000|2021-12-09 11:35:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|606
1639050000000|2021-12-09 11:40:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|1361
1639050300000|2021-12-09 11:45:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|880
1639050600000|2021-12-09 11:50:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|641
1639050900000|2021-12-09 11:55:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13032.5|13028.5|2840
1639051200000|2021-12-09 12:00:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|1102
1639051500000|2021-12-09 12:05:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|2434
1639051800000|2021-12-09 12:10:00|13034|13030|13034|13030|13034|13030|13034|13030|773
1639052100000|2021-12-09 12:15:00|13032.5|13028.5|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|1470
1639052400000|2021-12-09 12:20:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|812
1639052700000|2021-12-09 12:25:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|436
1639053000000|2021-12-09 12:30:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|620
1639053300000|2021-12-09 12:35:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|980
1639053600000|2021-12-09 12:40:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1675
1639053900000|2021-12-09 12:45:00|13040.3|13036.3|13040.3|13036.3|13043.4|13039.4|13038.7|13034.7|4610
1639054200000|2021-12-09 12:50:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|876
1639054500000|2021-12-09 12:55:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|2074
1639054800000|2021-12-09 13:00:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|2613
1639055100000|2021-12-09 13:05:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|867
1639055400000|2021-12-09 13:10:00|13043.4|13039.4|13048.1|13044.1|13048.1|13044.1|13043.4|13039.4|3890
1639055700000|2021-12-09 13:15:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|2214
1639056000000|2021-12-09 13:20:00|13043.4|13039.4|13049.7|13045.7|13051.2|13047.2|13042.6|13038.6|4964
1639056300000|2021-12-09 13:25:00|13051.2|13047.2|13046.5|13042.5|13051.2|13047.2|13045|13041|4409
1639056600000|2021-12-09 13:30:00|13045|13041|13048.1|13044.1|13049.7|13045.7|13040.3|13036.3|6710
1639056900000|2021-12-09 13:35:00|13049.7|13045.7|13045|13041|13049.7|13045.7|13045|13041|5173
1639057200000|2021-12-09 13:40:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|3316
1639057500000|2021-12-09 13:45:00|13045|13041|13045|13041|13045|13041|13041.8|13037.8|4367
1639057800000|2021-12-09 13:50:00|13046.5|13042.5|13043.4|13039.4|13048.1|13044.1|13043.4|13039.4|3069
1639058100000|2021-12-09 13:55:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|2885
1639058400000|2021-12-09 14:00:00|13046.5|13042.5|13041.8|13037.8|13046.5|13042.5|13041.8|13037.8|2857
1639058700000|2021-12-09 14:05:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|2926
1639059000000|2021-12-09 14:10:00|13040.3|13036.3|13035.6|13031.6|13040.3|13036.3|13034|13030|3514
1639059300000|2021-12-09 14:15:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|2649
1639059600000|2021-12-09 14:20:00|13038.7|13034.7|13034|13030|13038.7|13034.7|13034|13030|3891
1639059900000|2021-12-09 14:25:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034|13030|2502
1639060200000|2021-12-09 14:30:00|13038.7|13034.7|13035.6|13031.6|13040.3|13036.3|13035.6|13031.6|4140
1639060500000|2021-12-09 14:35:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|3646
1639060800000|2021-12-09 14:40:00|13035.6|13031.6|13038.7|13034.7|13038.7|13034.7|13034|13030|4752
1639061100000|2021-12-09 14:45:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|5219
1639061400000|2021-12-09 14:50:00|13040.3|13036.3|13046.5|13042.5|13048.1|13044.1|13040.3|13036.3|6384
1639061700000|2021-12-09 14:55:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|3458
1639062000000|2021-12-09 15:00:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13043.4|13039.4|5565
1639062300000|2021-12-09 15:05:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|3820
1639062600000|2021-12-09 15:10:00|13045|13041|13040.3|13036.3|13045|13041|13040.3|13036.3|3746
1639062900000|2021-12-09 15:15:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|3956
1639063200000|2021-12-09 15:20:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|9181
1639063500000|2021-12-09 15:25:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|10829
1639063800000|2021-12-09 15:30:00|13048.1|13044.1|13055.9|13051.9|13055.9|13051.9|13046.5|13042.5|17344
1639064100000|2021-12-09 15:35:00|13054.3|13050.3|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|8585
1639064400000|2021-12-09 15:40:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|9170
1639064700000|2021-12-09 15:45:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13048.1|13044.1|9148
1639065000000|2021-12-09 15:50:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|5400
1639065300000|2021-12-09 15:55:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|3927
1639065600000|2021-12-09 16:00:00|13049.7|13045.7|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|6370
1639065900000|2021-12-09 16:05:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|2884
1639066200000|2021-12-09 16:10:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|6148
1639066500000|2021-12-09 16:15:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|3604
1639066800000|2021-12-09 16:20:00|13045|13041|13040.3|13036.3|13045|13041|13040.3|13036.3|3767
1639067100000|2021-12-09 16:25:00|13041.8|13037.8|13037.2|13033.2|13041.8|13037.8|13037.2|13033.2|4230
1639067400000|2021-12-09 16:30:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|4676
1639067700000|2021-12-09 16:35:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|5174
1639068000000|2021-12-09 16:40:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1087
1639068300000|2021-12-09 16:45:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|2716
1639068600000|2021-12-09 16:50:00|13041.8|13037.8|13045|13041|13045|13041|13040.3|13036.3|6055
1639068900000|2021-12-09 16:55:00|||||||||1861
1639069200000|2021-12-09 17:00:00|13043.4|13039.4|13045|13041|13046.5|13042.5|13043.4|13039.4|4902
1639069500000|2021-12-09 17:05:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|3050
1639069800000|2021-12-09 17:10:00|||||||||1387
1639070100000|2021-12-09 17:15:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1187
1639070400000|2021-12-09 17:20:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|932
1639070700000|2021-12-09 17:25:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|1224
1639071000000|2021-12-09 17:30:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|287
1639071300000|2021-12-09 17:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|2375
1639071600000|2021-12-09 17:40:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1747
1639071900000|2021-12-09 17:45:00|13046.5|13042.5|13051.2|13047.2|13051.2|13047.2|13046.5|13042.5|1813
1639072200000|2021-12-09 17:50:00|13049.7|13045.7|13045|13041|13049.7|13045.7|13045|13041|1522
1639072500000|2021-12-09 17:55:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|2962
1639072800000|2021-12-09 18:00:00|13046.5|13042.5|13032.5|13028.5|13048.1|13044.1|13027.8|13023.8|9041
1639073100000|2021-12-09 18:05:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13026.2|13022.2|10203
1639073400000|2021-12-09 18:10:00|13031.7|13027.7|13035.6|13031.6|13037.2|13033.2|13030.9|13026.9|6215
1639073700000|2021-12-09 18:15:00|13034|13030|13030.9|13026.9|13034|13030|13027.8|13023.8|4639
1639074000000|2021-12-09 18:20:00|13032.5|13028.5|13037.2|13033.2|13040.3|13036.3|13032.5|13028.5|8730
1639074300000|2021-12-09 18:25:00|13038.7|13034.7|13041.8|13037.8|13043.4|13039.4|13037.2|13033.2|4456
1639074600000|2021-12-09 18:30:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|4203
1639074900000|2021-12-09 18:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|3634
1639075200000|2021-12-09 18:40:00|13045|13041|13045|13041|13045|13041|13045|13041|1995
1639075500000|2021-12-09 18:45:00|13043.4|13039.4|13045|13041|13046.5|13042.5|13043.4|13039.4|3167
1639075800000|2021-12-09 18:50:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|5034
1639076100000|2021-12-09 18:55:00|||||||||2652
1639076400000|2021-12-09 19:00:00|13046.5|13042.5|13043.4|13039.4|13048.1|13044.1|13041.8|13037.8|5825
1639076700000|2021-12-09 19:05:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|4855
1639077000000|2021-12-09 19:10:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1795
1639077300000|2021-12-09 19:15:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|2842
1639077600000|2021-12-09 19:20:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|5769
1639077900000|2021-12-09 19:25:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|7305
1639078200000|2021-12-09 19:30:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|3604
1639078500000|2021-12-09 19:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2499
1639078800000|2021-12-09 19:40:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|3460
1639079100000|2021-12-09 19:45:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|3267
1639079400000|2021-12-09 19:50:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|3954
1639079700000|2021-12-09 19:55:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|5241
1639080000000|2021-12-09 20:00:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|9956
1639080300000|2021-12-09 20:05:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|3003
1639080600000|2021-12-09 20:10:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|3810
1639080900000|2021-12-09 20:15:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|1806
1639081200000|2021-12-09 20:20:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|682
1639081500000|2021-12-09 20:25:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|4971
1639081800000|2021-12-09 20:30:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2287
1639082100000|2021-12-09 20:35:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|448
1639082400000|2021-12-09 20:40:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|2889
1639082700000|2021-12-09 20:45:00|13039.5|13035.5|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|4174
1639083000000|2021-12-09 20:50:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|1714
1639083300000|2021-12-09 20:55:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|2956
1639083600000|2021-12-09 21:00:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|2136
1639083900000|2021-12-09 21:05:00|13037.2|13033.2|13035.6|13031.6|13040.3|13036.3|13035.6|13031.6|2312
1639084200000|2021-12-09 21:10:00|13036.4|13032.4|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1812
1639084500000|2021-12-09 21:15:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1248
1639084800000|2021-12-09 21:20:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|819
1639085100000|2021-12-09 21:25:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1207
1639085400000|2021-12-09 21:30:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1389
1639085700000|2021-12-09 21:35:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1969
1639086000000|2021-12-09 21:40:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1595
1639086300000|2021-12-09 21:45:00|13030.9|13026.9|13029.3|13025.3|13032.5|13028.5|13029.3|13025.3|699
1639086600000|2021-12-09 21:50:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|2776
1639086900000|2021-12-09 21:55:00|||||||||1154
1639090800000|2021-12-09 23:00:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|358
1639091100000|2021-12-09 23:05:00|||||||||40
1639091400000|2021-12-09 23:10:00|||||||||377
1639091700000|2021-12-09 23:15:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|290
1639092000000|2021-12-09 23:20:00|||||||||247
1639092300000|2021-12-09 23:25:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|746
1639092600000|2021-12-09 23:30:00|13027.8|13023.8|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|572
1639092900000|2021-12-09 23:35:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|185
1639093200000|2021-12-09 23:40:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|972
1639093500000|2021-12-09 23:45:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|565
1639093800000|2021-12-09 23:50:00|||||||||1106
1639094100000|2021-12-09 23:55:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|194
1639094400000|2021-12-10 00:00:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|299
1639094700000|2021-12-10 00:05:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|975
1639095000000|2021-12-10 00:10:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|577
1639095300000|2021-12-10 00:15:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|1122
1639095600000|2021-12-10 00:20:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|202
1639095900000|2021-12-10 00:25:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|734
1639096200000|2021-12-10 00:30:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|339
1639096500000|2021-12-10 00:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|291
1639096800000|2021-12-10 00:40:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|271
1639097100000|2021-12-10 00:45:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|566
1639097400000|2021-12-10 00:50:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|443
1639097700000|2021-12-10 00:55:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|1140
1639098000000|2021-12-10 01:00:00|13038.7|13034.7|13041.8|13037.8|13043.4|13039.4|13038.7|13034.7|1421
1639098300000|2021-12-10 01:05:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|503
1639098600000|2021-12-10 01:10:00|13041.1|13037.1|13038.7|13034.7|13041.1|13037.1|13038.7|13034.7|175
1639098900000|2021-12-10 01:15:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|402
1639099200000|2021-12-10 01:20:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|304
1639099500000|2021-12-10 01:25:00|13041.1|13037.1|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|430
1639099800000|2021-12-10 01:30:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13037.2|13033.2|419
1639100100000|2021-12-10 01:35:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|553
1639100400000|2021-12-10 01:40:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|301
1639100700000|2021-12-10 01:45:00|13037.9|13033.9|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|449
1639101000000|2021-12-10 01:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|438
1639101300000|2021-12-10 01:55:00|||||||||245
1639101600000|2021-12-10 02:00:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|638
1639101900000|2021-12-10 02:05:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|104
1639102200000|2021-12-10 02:10:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|230
1639102500000|2021-12-10 02:15:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|202
1639102800000|2021-12-10 02:20:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|246
1639103100000|2021-12-10 02:25:00|13034|13030|13034|13030|13034|13030|13034|13030|124
1639103400000|2021-12-10 02:30:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|778
1639103700000|2021-12-10 02:35:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|1046
1639104000000|2021-12-10 02:40:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|933
1639104300000|2021-12-10 02:45:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|444
1639104600000|2021-12-10 02:50:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|141
1639104900000|2021-12-10 02:55:00|||||||||430
1639105200000|2021-12-10 03:00:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|536
1639105500000|2021-12-10 03:05:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|729
1639105800000|2021-12-10 03:10:00|||||||||62
1639106100000|2021-12-10 03:15:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|698
1639106400000|2021-12-10 03:20:00|||||||||53
1639106700000|2021-12-10 03:25:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|461
1639107000000|2021-12-10 03:30:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|481
1639107300000|2021-12-10 03:35:00|||||||||5
1639107600000|2021-12-10 03:40:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|252
1639107900000|2021-12-10 03:45:00|||||||||15
1639108200000|2021-12-10 03:50:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|377
1639108500000|2021-12-10 03:55:00|13028.6|13024.6|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|285
1639108800000|2021-12-10 04:00:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|333
1639109100000|2021-12-10 04:05:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|1991
1639109400000|2021-12-10 04:10:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|511
1639109700000|2021-12-10 04:15:00|||||||||99
1639110000000|2021-12-10 04:20:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|188
1639110300000|2021-12-10 04:25:00|13025.4|13021.4|13026.2|13022.2|13027.8|13023.8|13025.4|13021.4|297
1639110600000|2021-12-10 04:30:00|||||||||305
1639110900000|2021-12-10 04:35:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|510
1639111200000|2021-12-10 04:40:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|157
1639111500000|2021-12-10 04:45:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|897
1639111800000|2021-12-10 04:50:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|106
1639112100000|2021-12-10 04:55:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|1016
1639112400000|2021-12-10 05:00:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|654
1639112700000|2021-12-10 05:05:00|||||||||149
1639113000000|2021-12-10 05:10:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|306
1639113300000|2021-12-10 05:15:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|99
1639113600000|2021-12-10 05:20:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|264
1639113900000|2021-12-10 05:25:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|795
1639114200000|2021-12-10 05:30:00|||||||||521
1639114500000|2021-12-10 05:35:00|||||||||5
1639114800000|2021-12-10 05:40:00|||||||||199
1639115100000|2021-12-10 05:45:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1033
1639115400000|2021-12-10 05:50:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1098
1639115700000|2021-12-10 05:55:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|652
1639116000000|2021-12-10 06:00:00|13029.3|13025.3|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|281
1639116300000|2021-12-10 06:05:00|||||||||20
1639116600000|2021-12-10 06:10:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|502
1639116900000|2021-12-10 06:15:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|170
1639117200000|2021-12-10 06:20:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|247
1639117500000|2021-12-10 06:25:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|1017
1639117800000|2021-12-10 06:30:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|988
1639118100000|2021-12-10 06:35:00|13022.3|13018.3|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|660
1639118400000|2021-12-10 06:40:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|1736
1639118700000|2021-12-10 06:45:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|1289
1639119000000|2021-12-10 06:50:00|13020|13016|13020|13016|13020|13016|13020|13016|1438
1639119300000|2021-12-10 06:55:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|1483
1639119600000|2021-12-10 07:00:00|13021.5|13017.5|13018.4|13014.4|13021.5|13017.5|13016.8|13012.8|1530
1639119900000|2021-12-10 07:05:00|13016.8|13012.8|13016.8|13012.8|13020|13016|13016.8|13012.8|1996
1639120200000|2021-12-10 07:10:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|555
1639120500000|2021-12-10 07:15:00|||||||||1330
1639120800000|2021-12-10 07:20:00|13016.8|13012.8|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|3941
1639121100000|2021-12-10 07:25:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|1994
1639121400000|2021-12-10 07:30:00|13012.2|13008.2|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|922
1639121700000|2021-12-10 07:35:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1282
1639122000000|2021-12-10 07:40:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|604
1639122300000|2021-12-10 07:45:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|657
1639122600000|2021-12-10 07:50:00|13015.3|13011.3|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|843
1639122900000|2021-12-10 07:55:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1077
1639123200000|2021-12-10 08:00:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1519
1639123500000|2021-12-10 08:05:00|13015.3|13011.3|13018.4|13014.4|13018.4|13014.4|13015.3|13011.3|924
1639123800000|2021-12-10 08:10:00|13019.2|13015.2|13018.4|13014.4|13020|13016|13018.4|13014.4|1252
1639124100000|2021-12-10 08:15:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|2739
1639124400000|2021-12-10 08:20:00|13016.8|13012.8|13015.3|13011.3|13018.4|13014.4|13015.3|13011.3|3429
1639124700000|2021-12-10 08:25:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|1553
1639125000000|2021-12-10 08:30:00|13012.2|13008.2|13013.7|13009.7|13015.3|13011.3|13012.2|13008.2|987
1639125300000|2021-12-10 08:35:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|728
1639125600000|2021-12-10 08:40:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|1123
1639125900000|2021-12-10 08:45:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|1005
1639126200000|2021-12-10 08:50:00|13012.9|13008.9|13010.6|13006.6|13013.7|13009.7|13010.6|13006.6|526
1639126500000|2021-12-10 08:55:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|1775
1639126800000|2021-12-10 09:00:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|955
1639127100000|2021-12-10 09:05:00|13012.2|13008.2|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|598
1639127400000|2021-12-10 09:10:00|13009|13005|13010.6|13006.6|13010.6|13006.6|13009|13005|791
1639127700000|2021-12-10 09:15:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1312
1639128000000|2021-12-10 09:20:00|13015.3|13011.3|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|488
1639128300000|2021-12-10 09:25:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|413
1639128600000|2021-12-10 09:30:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|749
1639128900000|2021-12-10 09:35:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|801
1639129200000|2021-12-10 09:40:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|576
1639129500000|2021-12-10 09:45:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|681
1639129800000|2021-12-10 09:50:00|13013.7|13009.7|13016.8|13012.8|13016.8|13012.8|13013.7|13009.7|761
1639130100000|2021-12-10 09:55:00|||||||||727
1639130400000|2021-12-10 10:00:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|630
1639130700000|2021-12-10 10:05:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1041
1639131000000|2021-12-10 10:10:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|1080
1639131300000|2021-12-10 10:15:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|1110
1639131600000|2021-12-10 10:20:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13012.2|13008.2|643
1639131900000|2021-12-10 10:25:00|13013.7|13009.7|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|2491
1639132200000|2021-12-10 10:30:00|||||||||53
1639132500000|2021-12-10 10:35:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|627
1639132800000|2021-12-10 10:40:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|498
1639133100000|2021-12-10 10:45:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|352
1639133400000|2021-12-10 10:50:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|321
1639133700000|2021-12-10 10:55:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.9|13008.9|229
1639134000000|2021-12-10 11:00:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|734
1639134300000|2021-12-10 11:05:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|647
1639134600000|2021-12-10 11:10:00|13011.4|13007.4|13012.2|13008.2|13012.2|13008.2|13011.4|13007.4|361
1639134900000|2021-12-10 11:15:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|247
1639135200000|2021-12-10 11:20:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|165
1639135500000|2021-12-10 11:25:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|490
1639135800000|2021-12-10 11:30:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|197
1639136100000|2021-12-10 11:35:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|1222
1639136400000|2021-12-10 11:40:00|13012.2|13008.2|13013.7|13009.7|13013.7|13009.7|13010.6|13006.6|1239
1639136700000|2021-12-10 11:45:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|223
1639137000000|2021-12-10 11:50:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13010.6|13006.6|708
1639137300000|2021-12-10 11:55:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1585
1639137600000|2021-12-10 12:00:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1917
1639137900000|2021-12-10 12:05:00|13015.3|13011.3|13013.7|13009.7|13016.8|13012.8|13012.2|13008.2|2890
1639138200000|2021-12-10 12:10:00|13015.3|13011.3|13012.2|13008.2|13015.3|13011.3|13012.2|13008.2|1802
1639138500000|2021-12-10 12:15:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1145
1639138800000|2021-12-10 12:20:00|||||||||674
1639139100000|2021-12-10 12:25:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|1189
1639139400000|2021-12-10 12:30:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|1074
1639139700000|2021-12-10 12:35:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1147
1639140000000|2021-12-10 12:40:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|1851
1639140300000|2021-12-10 12:45:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1352
1639140600000|2021-12-10 12:50:00|13013.7|13009.7|13012.2|13008.2|13016.8|13012.8|13012.2|13008.2|4115
1639140900000|2021-12-10 12:55:00|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|13010.6|13006.6|344
1639141200000|2021-12-10 13:00:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|2810
1639141500000|2021-12-10 13:05:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|2132
1639141800000|2021-12-10 13:10:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|2734
1639142100000|2021-12-10 13:15:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|2558
1639142400000|2021-12-10 13:20:00|13016.8|13012.8|13015.3|13011.3|13018.4|13014.4|13013.7|13009.7|2400
1639142700000|2021-12-10 13:25:00|13013.7|13009.7|13012.2|13008.2|13013.7|13009.7|13010.6|13006.6|6650
1639143000000|2021-12-10 13:30:00|13013.7|13009.7|13035.6|13031.6|13040.3|13036.3|13013.7|13009.7|17266
1639143300000|2021-12-10 13:35:00|13034|13030|13020|13016|13037.2|13033.2|13020|13016|13758
1639143600000|2021-12-10 13:40:00|13021.5|13017.5|13024.7|13020.7|13029.3|13025.3|13020|13016|16347
1639143900000|2021-12-10 13:45:00|13026.2|13022.2|13023.1|13019.1|13026.2|13022.2|13020|13016|5928
1639144200000|2021-12-10 13:50:00|13024.7|13020.7|13032.5|13028.5|13034|13030|13024.7|13020.7|11416
1639144500000|2021-12-10 13:55:00|13034|13030|13038.7|13034.7|13041.8|13037.8|13032.5|13028.5|11201
1639144800000|2021-12-10 14:00:00|13037.2|13033.2|13043.4|13039.4|13046.5|13042.5|13037.2|13033.2|11877
1639145100000|2021-12-10 14:05:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13035.6|13031.6|9496
1639145400000|2021-12-10 14:10:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|3926
1639145700000|2021-12-10 14:15:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|7097
1639146000000|2021-12-10 14:20:00|13045|13041|13048.1|13044.1|13049.7|13045.7|13045|13041|6739
1639146300000|2021-12-10 14:25:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|7995
1639146600000|2021-12-10 14:30:00|13049.7|13045.7|13043.4|13039.4|13052.8|13048.8|13043.4|13039.4|5759
1639146900000|2021-12-10 14:35:00|13045|13041|13049.7|13045.7|13049.7|13045.7|13041.8|13037.8|4678
1639147200000|2021-12-10 14:40:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13045|13041|7328
1639147500000|2021-12-10 14:45:00|13051.2|13047.2|13054.3|13050.3|13055.9|13051.9|13051.2|13047.2|4427
1639147800000|2021-12-10 14:50:00|13052.8|13048.8|13059|13055|13060.6|13056.6|13051.2|13047.2|9855
1639148100000|2021-12-10 14:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|4834
1639148400000|2021-12-10 15:00:00|13059.8|13055.8|13065.3|13061.3|13068.4|13064.4|13059|13055|15573
1639148700000|2021-12-10 15:05:00|13066.8|13062.8|13060.6|13056.6|13066.8|13062.8|13059|13055|11311
1639149000000|2021-12-10 15:10:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13055.9|13051.9|6296
1639149300000|2021-12-10 15:15:00|13059|13055|13059|13055|13060.6|13056.6|13054.3|13050.3|6072
1639149600000|2021-12-10 15:20:00|13057.5|13053.5|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|3949
1639149900000|2021-12-10 15:25:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2832
1639150200000|2021-12-10 15:30:00|13055.9|13051.9|13065.3|13061.3|13065.3|13061.3|13055.9|13051.9|7203
1639150500000|2021-12-10 15:35:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|4195
1639150800000|2021-12-10 15:40:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|4350
1639151100000|2021-12-10 15:45:00|13066.1|13062.1|13062.2|13058.2|13066.8|13062.8|13062.2|13058.2|5907
1639151400000|2021-12-10 15:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|3204
1639151700000|2021-12-10 15:55:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|2731
1639152000000|2021-12-10 16:00:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|3024
1639152300000|2021-12-10 16:05:00|13062.2|13058.2|13070|13066|13070|13066|13062.2|13058.2|3315
1639152600000|2021-12-10 16:10:00|13068.4|13064.4|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|8757
1639152900000|2021-12-10 16:15:00|13070|13066|13070|13066|13071.5|13067.5|13068.4|13064.4|7365
1639153200000|2021-12-10 16:20:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|6001
1639153500000|2021-12-10 16:25:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|5328
1639153800000|2021-12-10 16:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|5547
1639154100000|2021-12-10 16:35:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|4474
1639154400000|2021-12-10 16:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|6250
1639154700000|2021-12-10 16:45:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13068.4|13064.4|4382
1639155000000|2021-12-10 16:50:00|13068.4|13064.4|13063.7|13059.7|13070|13066|13063.7|13059.7|11006
1639155300000|2021-12-10 16:55:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|6034
1639155600000|2021-12-10 17:00:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|3415
1639155900000|2021-12-10 17:05:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1000
1639156200000|2021-12-10 17:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|561
1639156500000|2021-12-10 17:15:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|3724
1639156800000|2021-12-10 17:20:00|||||||||958
1639157100000|2021-12-10 17:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1181
1639157400000|2021-12-10 17:30:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|3516
1639157700000|2021-12-10 17:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|787
1639158000000|2021-12-10 17:40:00|13062.2|13058.2|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|5120
1639158300000|2021-12-10 17:45:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|4177
1639158600000|2021-12-10 17:50:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|1714
1639158900000|2021-12-10 17:55:00|||||||||889
1639159200000|2021-12-10 18:00:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|3762
1639159500000|2021-12-10 18:05:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1333
1639159800000|2021-12-10 18:10:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1472
1639160100000|2021-12-10 18:15:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1536
1639160400000|2021-12-10 18:20:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|2765
1639160700000|2021-12-10 18:25:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1249
1639161000000|2021-12-10 18:30:00|13057.5|13053.5|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|3450
1639161300000|2021-12-10 18:35:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|2105
1639161600000|2021-12-10 18:40:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1408
1639161900000|2021-12-10 18:45:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2203
1639162200000|2021-12-10 18:50:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2106
1639162500000|2021-12-10 18:55:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|1046
1639162800000|2021-12-10 19:00:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|2655
1639163100000|2021-12-10 19:05:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|896
1639163400000|2021-12-10 19:10:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|3602
1639163700000|2021-12-10 19:15:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|3159
1639164000000|2021-12-10 19:20:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|2290
1639164300000|2021-12-10 19:25:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|1108
1639164600000|2021-12-10 19:30:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1654
1639164900000|2021-12-10 19:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2472
1639165200000|2021-12-10 19:40:00|||||||||1294
1639165500000|2021-12-10 19:45:00|13041.8|13037.8|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|1401
1639165800000|2021-12-10 19:50:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|2442
1639166100000|2021-12-10 19:55:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|2863
1639166400000|2021-12-10 20:00:00|||||||||2655
1639166700000|2021-12-10 20:05:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|250
1639167000000|2021-12-10 20:10:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|918
1639167300000|2021-12-10 20:15:00|||||||||368
1639167600000|2021-12-10 20:20:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|1415
1639167900000|2021-12-10 20:25:00|||||||||618
1639168200000|2021-12-10 20:30:00|||||||||1170
1639168500000|2021-12-10 20:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|899
1639168800000|2021-12-10 20:40:00|13045|13041|13045|13041|13045|13041|13045|13041|1299
1639169100000|2021-12-10 20:45:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2986
1639169400000|2021-12-10 20:50:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2929
1639169700000|2021-12-10 20:55:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2438
1639170000000|2021-12-10 21:00:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|3822
1639170300000|2021-12-10 21:05:00|||||||||628
1639170600000|2021-12-10 21:10:00|13041.8|13037.8|13045|13041|13045|13041|13041.8|13037.8|1328
1639170900000|2021-12-10 21:15:00|||||||||284
1639171200000|2021-12-10 21:20:00|||||||||1300
1639171500000|2021-12-10 21:25:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|1255
1639171800000|2021-12-10 21:30:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|1045
1639172100000|2021-12-10 21:35:00|||||||||1174
1639172400000|2021-12-10 21:40:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|2653
1639172700000|2021-12-10 21:45:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|862
1639173000000|2021-12-10 21:50:00|||||||||1897
1639173300000|2021-12-10 21:55:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|1250
1639350000000|2021-12-12 23:00:00|13043.4|13039.4|13048.1|13044.1|13054.3|13050.3|13041.8|13037.8|2703
1639350300000|2021-12-12 23:05:00|13046.5|13042.5|13047.3|13043.3|13048.1|13044.1|13046.5|13042.5|900
1639350600000|2021-12-12 23:10:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|20
1639350900000|2021-12-12 23:15:00|||||||||43
1639351200000|2021-12-12 23:20:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|538
1639351500000|2021-12-12 23:25:00|13045|13041|13045|13041|13045|13041|13045|13041|399
1639351800000|2021-12-12 23:30:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|995
1639352100000|2021-12-12 23:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|513
1639352400000|2021-12-12 23:40:00|13047.3|13043.3|13041.8|13037.8|13047.3|13043.3|13041.8|13037.8|1827
1639352700000|2021-12-12 23:45:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|342
1639353000000|2021-12-12 23:50:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|1498
1639353300000|2021-12-12 23:55:00|13040.3|13036.3|13037.2|13033.2|13040.3|13036.3|13037.2|13033.2|566
1639353600000|2021-12-13 00:00:00|13038.7|13034.7|13034|13030|13038.7|13034.7|13034|13030|1875
1639353900000|2021-12-13 00:05:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1880
1639354200000|2021-12-13 00:10:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|708
1639354500000|2021-12-13 00:15:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|941
1639354800000|2021-12-13 00:20:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|312
1639355100000|2021-12-13 00:25:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|192
1639355400000|2021-12-13 00:30:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|66
1639355700000|2021-12-13 00:35:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|448
1639356000000|2021-12-13 00:40:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|446
1639356300000|2021-12-13 00:45:00|13034.8|13030.8|13034|13030|13035.6|13031.6|13034|13030|363
1639356600000|2021-12-13 00:50:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1157
1639356900000|2021-12-13 00:55:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|468
1639357200000|2021-12-13 01:00:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|831
1639357500000|2021-12-13 01:05:00|13032.5|13028.5|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|1609
1639357800000|2021-12-13 01:10:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|1273
1639358100000|2021-12-13 01:15:00|13026.2|13022.2|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|1162
1639358400000|2021-12-13 01:20:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|517
1639358700000|2021-12-13 01:25:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|889
1639359000000|2021-12-13 01:30:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|1344
1639359300000|2021-12-13 01:35:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|188
1639359600000|2021-12-13 01:40:00|13030.1|13026.1|13029.3|13025.3|13030.1|13026.1|13029.3|13025.3|84
1639359900000|2021-12-13 01:45:00|||||||||26
1639360200000|2021-12-13 01:50:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|119
1639360500000|2021-12-13 01:55:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|53
1639360800000|2021-12-13 02:00:00|||||||||63
1639361100000|2021-12-13 02:05:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|637
1639361400000|2021-12-13 02:10:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|408
1639361700000|2021-12-13 02:15:00|13031.7|13027.7|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|401
1639362000000|2021-12-13 02:20:00|||||||||40
1639362300000|2021-12-13 02:25:00|||||||||77
1639362600000|2021-12-13 02:30:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|415
1639362900000|2021-12-13 02:35:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|462
1639363200000|2021-12-13 02:40:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|225
1639363500000|2021-12-13 02:45:00|||||||||124
1639363800000|2021-12-13 02:50:00|||||||||374
1639364100000|2021-12-13 02:55:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|378
1639364400000|2021-12-13 03:00:00|||||||||180
1639364700000|2021-12-13 03:05:00|||||||||23
1639365000000|2021-12-13 03:10:00|13030.9|13026.9|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|247
1639365300000|2021-12-13 03:15:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|157
1639365600000|2021-12-13 03:20:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|326
1639365900000|2021-12-13 03:25:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|105
1639366200000|2021-12-13 03:30:00|||||||||403
1639366500000|2021-12-13 03:35:00|||||||||14
1639366800000|2021-12-13 03:40:00|||||||||24
1639367100000|2021-12-13 03:45:00|||||||||17
1639367400000|2021-12-13 03:50:00|||||||||102
1639367700000|2021-12-13 03:55:00|||||||||136
1639368000000|2021-12-13 04:00:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|512
1639368300000|2021-12-13 04:05:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|50
1639368600000|2021-12-13 04:10:00|||||||||306
1639368900000|2021-12-13 04:15:00|||||||||341
1639369200000|2021-12-13 04:20:00|||||||||79
1639369500000|2021-12-13 04:25:00|||||||||30
1639369800000|2021-12-13 04:30:00|||||||||237
1639370100000|2021-12-13 04:35:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|139
1639370400000|2021-12-13 04:40:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|401
1639370700000|2021-12-13 04:45:00|||||||||22
1639371000000|2021-12-13 04:50:00|13034|13030|13034|13030|13034|13030|13034|13030|111
1639371300000|2021-12-13 04:55:00|||||||||99
1639371600000|2021-12-13 05:00:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|242
1639371900000|2021-12-13 05:05:00|||||||||116
1639372200000|2021-12-13 05:10:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|120
1639372500000|2021-12-13 05:15:00|13034|13030|13034|13030|13034|13030|13034|13030|311
1639372800000|2021-12-13 05:20:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|300
1639373100000|2021-12-13 05:25:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|420
1639373400000|2021-12-13 05:30:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|436
1639373700000|2021-12-13 05:35:00|||||||||53
1639374000000|2021-12-13 05:40:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|779
1639374300000|2021-12-13 05:45:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|290
1639374600000|2021-12-13 05:50:00|||||||||707
1639374900000|2021-12-13 05:55:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13035.6|13031.6|556
1639375200000|2021-12-13 06:00:00|||||||||850
1639375500000|2021-12-13 06:05:00|||||||||2
1639375800000|2021-12-13 06:10:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1052
1639376100000|2021-12-13 06:15:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|462
1639376400000|2021-12-13 06:20:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|170
1639376700000|2021-12-13 06:25:00|||||||||182
1639377000000|2021-12-13 06:30:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|221
1639377300000|2021-12-13 06:35:00|||||||||83
1639377600000|2021-12-13 06:40:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|274
1639377900000|2021-12-13 06:45:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|255
1639378200000|2021-12-13 06:50:00|||||||||130
1639378500000|2021-12-13 06:55:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|1161
1639378800000|2021-12-13 07:00:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|747
1639379100000|2021-12-13 07:05:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13037.2|13033.2|879
1639379400000|2021-12-13 07:10:00|||||||||161
1639379700000|2021-12-13 07:15:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|428
1639380000000|2021-12-13 07:20:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1292
1639380300000|2021-12-13 07:25:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|388
1639380600000|2021-12-13 07:30:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|235
1639380900000|2021-12-13 07:35:00|||||||||80
1639381200000|2021-12-13 07:40:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|474
1639381500000|2021-12-13 07:45:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|240
1639381800000|2021-12-13 07:50:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|568
1639382100000|2021-12-13 07:55:00|||||||||181
1639382400000|2021-12-13 08:00:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|998
1639382700000|2021-12-13 08:05:00|13037.2|13033.2|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|816
1639383000000|2021-12-13 08:10:00|13037.2|13033.2|13035.6|13031.6|13038.7|13034.7|13034.8|13030.8|874
1639383300000|2021-12-13 08:15:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|437
1639383600000|2021-12-13 08:20:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13034|13030|490
1639383900000|2021-12-13 08:25:00|13038.7|13034.7|13041.8|13037.8|13043.4|13039.4|13038.7|13034.7|1157
1639384200000|2021-12-13 08:30:00|13043.4|13039.4|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|1150
1639384500000|2021-12-13 08:35:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|614
1639384800000|2021-12-13 08:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|990
1639385100000|2021-12-13 08:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|844
1639385400000|2021-12-13 08:50:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13045|13041|603
1639385700000|2021-12-13 08:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|367
1639386000000|2021-12-13 09:00:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1295
1639386300000|2021-12-13 09:05:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1072
1639386600000|2021-12-13 09:10:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1280
1639386900000|2021-12-13 09:15:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|252
1639387200000|2021-12-13 09:20:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|912
1639387500000|2021-12-13 09:25:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|425
1639387800000|2021-12-13 09:30:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|656
1639388100000|2021-12-13 09:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|529
1639388400000|2021-12-13 09:40:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|499
1639388700000|2021-12-13 09:45:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|319
1639389000000|2021-12-13 09:50:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|586
1639389300000|2021-12-13 09:55:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|892
1639389600000|2021-12-13 10:00:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|358
1639389900000|2021-12-13 10:05:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|459
1639390200000|2021-12-13 10:10:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|668
1639390500000|2021-12-13 10:15:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|251
1639390800000|2021-12-13 10:20:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1280
1639391100000|2021-12-13 10:25:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|574
1639391400000|2021-12-13 10:30:00|13045|13041|13045|13041|13048.1|13044.1|13045|13041|1454
1639391700000|2021-12-13 10:35:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13043.4|13039.4|1724
1639392000000|2021-12-13 10:40:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1393
1639392300000|2021-12-13 10:45:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|377
1639392600000|2021-12-13 10:50:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|212
1639392900000|2021-12-13 10:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|668
1639393200000|2021-12-13 11:00:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|456
1639393500000|2021-12-13 11:05:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|437
1639393800000|2021-12-13 11:10:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|1007
1639394100000|2021-12-13 11:15:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|1758
1639394400000|2021-12-13 11:20:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13043.4|13039.4|1376
1639394700000|2021-12-13 11:25:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|714
1639395000000|2021-12-13 11:30:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|343
1639395300000|2021-12-13 11:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|566
1639395600000|2021-12-13 11:40:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|495
1639395900000|2021-12-13 11:45:00|13045|13041|13045|13041|13045|13041|13045|13041|494
1639396200000|2021-12-13 11:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|434
1639396500000|2021-12-13 11:55:00|13045|13041|13045|13041|13045|13041|13045|13041|204
1639396800000|2021-12-13 12:00:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|742
1639397100000|2021-12-13 12:05:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2208
1639397400000|2021-12-13 12:10:00|||||||||1002
1639397700000|2021-12-13 12:15:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1816
1639398000000|2021-12-13 12:20:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|1068
1639398300000|2021-12-13 12:25:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|780
1639398600000|2021-12-13 12:30:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|806
1639398900000|2021-12-13 12:35:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|513
1639399200000|2021-12-13 12:40:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1081
1639399500000|2021-12-13 12:45:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|662
1639399800000|2021-12-13 12:50:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|744
1639400100000|2021-12-13 12:55:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1133
1639400400000|2021-12-13 13:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|964
1639400700000|2021-12-13 13:05:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|1510
1639401000000|2021-12-13 13:10:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|326
1639401300000|2021-12-13 13:15:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|1275
1639401600000|2021-12-13 13:20:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|4467
1639401900000|2021-12-13 13:25:00|13052|13048|13049.7|13045.7|13052.8|13048.8|13048.1|13044.1|2811
1639402200000|2021-12-13 13:30:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1193
1639402500000|2021-12-13 13:35:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|1152
1639402800000|2021-12-13 13:40:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1085
1639403100000|2021-12-13 13:45:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1179
1639403400000|2021-12-13 13:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|3012
1639403700000|2021-12-13 13:55:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1224
1639404000000|2021-12-13 14:00:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13048.1|13044.1|1640
1639404300000|2021-12-13 14:05:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1297
1639404600000|2021-12-13 14:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|524
1639404900000|2021-12-13 14:15:00|13059|13055|13060.6|13056.6|13062.2|13058.2|13057.5|13053.5|3799
1639405200000|2021-12-13 14:20:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|3787
1639405500000|2021-12-13 14:25:00|13062.2|13058.2|13063.7|13059.7|13066.8|13062.8|13062.2|13058.2|6484
1639405800000|2021-12-13 14:30:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|2609
1639406100000|2021-12-13 14:35:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|3606
1639406400000|2021-12-13 14:40:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13060.6|13056.6|3246
1639406700000|2021-12-13 14:45:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13060.6|13056.6|2594
1639407000000|2021-12-13 14:50:00|13066.8|13062.8|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|8083
1639407300000|2021-12-13 14:55:00|13066.8|13062.8|13070|13066|13071.5|13067.5|13066.8|13062.8|4386
1639407600000|2021-12-13 15:00:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|5104
1639407900000|2021-12-13 15:05:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|3656
1639408200000|2021-12-13 15:10:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|2888
1639408500000|2021-12-13 15:15:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1980
1639408800000|2021-12-13 15:20:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|2726
1639409100000|2021-12-13 15:25:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|4679
1639409400000|2021-12-13 15:30:00|13074.7|13070.7|13071.5|13067.5|13076.2|13072.2|13071.5|13067.5|5490
1639409700000|2021-12-13 15:35:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|2435
1639410000000|2021-12-13 15:40:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13070|13066|3729
1639410300000|2021-12-13 15:45:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|6103
1639410600000|2021-12-13 15:50:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2556
1639410900000|2021-12-13 15:55:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|5731
1639411200000|2021-12-13 16:00:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|4116
1639411500000|2021-12-13 16:05:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|2334
1639411800000|2021-12-13 16:10:00|13079.3|13075.3|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|12463
1639412100000|2021-12-13 16:15:00|13084|13080|13087.2|13083.2|13088.7|13084.7|13084|13080|4749
1639412400000|2021-12-13 16:20:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|5461
1639412700000|2021-12-13 16:25:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|2334
1639413000000|2021-12-13 16:30:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|3137
1639413300000|2021-12-13 16:35:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2868
1639413600000|2021-12-13 16:40:00|13088.7|13084.7|13091.8|13087.8|13091.8|13087.8|13088.7|13084.7|3562
1639413900000|2021-12-13 16:45:00|13090.3|13086.3|13095|13091|13095|13091|13090.3|13086.3|5248
1639414200000|2021-12-13 16:50:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13093.4|13089.4|4858
1639414500000|2021-12-13 16:55:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|4614
1639414800000|2021-12-13 17:00:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13091.8|13087.8|3140
1639415100000|2021-12-13 17:05:00|13095|13091|13091.8|13087.8|13096.5|13092.5|13091.8|13087.8|3871
1639415400000|2021-12-13 17:10:00|13090.3|13086.3|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|3044
1639415700000|2021-12-13 17:15:00|13091.8|13087.8|13088.7|13084.7|13091.8|13087.8|13087.2|13083.2|4763
1639416000000|2021-12-13 17:20:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|3881
1639416300000|2021-12-13 17:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|2066
1639416600000|2021-12-13 17:30:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|4632
1639416900000|2021-12-13 17:35:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|879
1639417200000|2021-12-13 17:40:00|13090.3|13086.3|13090.3|13086.3|13090.3|13086.3|13088.7|13084.7|3213
1639417500000|2021-12-13 17:45:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|2687
1639417800000|2021-12-13 17:50:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1212
1639418100000|2021-12-13 17:55:00|13087.2|13083.2|13088.7|13084.7|13090.3|13086.3|13087.2|13083.2|1892
1639418400000|2021-12-13 18:00:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|1053
1639418700000|2021-12-13 18:05:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1064
1639419000000|2021-12-13 18:10:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|387
1639419300000|2021-12-13 18:15:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|443
1639419600000|2021-12-13 18:20:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|856
1639419900000|2021-12-13 18:25:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|767
1639420200000|2021-12-13 18:30:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|4932
1639420500000|2021-12-13 18:35:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|846
1639420800000|2021-12-13 18:40:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2288
1639421100000|2021-12-13 18:45:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|263
1639421400000|2021-12-13 18:50:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1046
1639421700000|2021-12-13 18:55:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1184
1639422000000|2021-12-13 19:00:00|||||||||299
1639422300000|2021-12-13 19:05:00|13084|13080|13082.5|13078.5|13084|13080|13080.9|13076.9|2165
1639422600000|2021-12-13 19:10:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|1509
1639422900000|2021-12-13 19:15:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|974
1639423200000|2021-12-13 19:20:00|13084|13080|13084|13080|13084|13080|13084|13080|197
1639423500000|2021-12-13 19:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|627
1639423800000|2021-12-13 19:30:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|1329
1639424100000|2021-12-13 19:35:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|939
1639424400000|2021-12-13 19:40:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1157
1639424700000|2021-12-13 19:45:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|910
1639425000000|2021-12-13 19:50:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|796
1639425300000|2021-12-13 19:55:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13084|13080|7433
1639425600000|2021-12-13 20:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2063
1639425900000|2021-12-13 20:05:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|1912
1639426200000|2021-12-13 20:10:00|||||||||655
1639426500000|2021-12-13 20:15:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|2041
1639426800000|2021-12-13 20:20:00|||||||||3274
1639427100000|2021-12-13 20:25:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|4174
1639427400000|2021-12-13 20:30:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|3912
1639427700000|2021-12-13 20:35:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1033
1639428000000|2021-12-13 20:40:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|2451
1639428300000|2021-12-13 20:45:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|3301
1639428600000|2021-12-13 20:50:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|2028
1639428900000|2021-12-13 20:55:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|6506
1639429200000|2021-12-13 21:00:00|13090.3|13086.3|13091.8|13087.8|13093.4|13089.4|13090.3|13086.3|5344
1639429500000|2021-12-13 21:05:00|13090.3|13086.3|13091.8|13087.8|13091.8|13087.8|13090.3|13086.3|525
1639429800000|2021-12-13 21:10:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|337
1639430100000|2021-12-13 21:15:00|13093.4|13089.4|13091.8|13087.8|13093.4|13089.4|13091.8|13087.8|2594
1639430400000|2021-12-13 21:20:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|1023
1639430700000|2021-12-13 21:25:00|13095|13091|13095|13091|13095|13091|13093.4|13089.4|2284
1639431000000|2021-12-13 21:30:00|13093.4|13089.4|13093.4|13089.4|13095|13091|13093.4|13089.4|2056
1639431300000|2021-12-13 21:35:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|1881
1639431600000|2021-12-13 21:40:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|1194
1639431900000|2021-12-13 21:45:00|13091.8|13087.8|13090.3|13086.3|13091.8|13087.8|13090.3|13086.3|2647
1639432200000|2021-12-13 21:50:00|||||||||670
1639432500000|2021-12-13 21:55:00|13088.7|13084.7|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|3723
1639436400000|2021-12-13 23:00:00|13090.3|13086.3|13085.6|13081.6|13090.3|13086.3|13085.6|13081.6|1445
1639436700000|2021-12-13 23:05:00|13084|13080|13084|13080|13084|13080|13084|13080|298
1639437000000|2021-12-13 23:10:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|2060
1639437300000|2021-12-13 23:15:00|||||||||289
1639437600000|2021-12-13 23:20:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|125
1639437900000|2021-12-13 23:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|638
1639438200000|2021-12-13 23:30:00|13084|13080|13084|13080|13084|13080|13084|13080|199
1639438500000|2021-12-13 23:35:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|649
1639438800000|2021-12-13 23:40:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|1479
1639439100000|2021-12-13 23:45:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|348
1639439400000|2021-12-13 23:50:00|||||||||309
1639439700000|2021-12-13 23:55:00|||||||||471
1639440000000|2021-12-14 00:00:00|13083.3|13079.3|13082.5|13078.5|13083.3|13079.3|13080.9|13076.9|552
1639440300000|2021-12-14 00:05:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|316
1639440600000|2021-12-14 00:10:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|891
1639440900000|2021-12-14 00:15:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|384
1639441200000|2021-12-14 00:20:00|13084|13080|13084|13080|13084|13080|13084|13080|645
1639441500000|2021-12-14 00:25:00|||||||||281
1639441800000|2021-12-14 00:30:00|||||||||36
1639442100000|2021-12-14 00:35:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|357
1639442400000|2021-12-14 00:40:00|13084|13080|13084|13080|13085.6|13081.6|13084|13080|247
1639442700000|2021-12-14 00:45:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|218
1639443000000|2021-12-14 00:50:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|409
1639443300000|2021-12-14 00:55:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|604
1639443600000|2021-12-14 01:00:00|13082.5|13078.5|13084|13080|13084|13080|13080.9|13076.9|198
1639443900000|2021-12-14 01:05:00|||||||||414
1639444200000|2021-12-14 01:10:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|459
1639444500000|2021-12-14 01:15:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|86
1639444800000|2021-12-14 01:20:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|950
1639445100000|2021-12-14 01:25:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|61
1639445400000|2021-12-14 01:30:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13082.5|13078.5|905
1639445700000|2021-12-14 01:35:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|386
1639446000000|2021-12-14 01:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|354
1639446300000|2021-12-14 01:45:00|||||||||684
1639446600000|2021-12-14 01:50:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|801
1639446900000|2021-12-14 01:55:00|||||||||98
1639447200000|2021-12-14 02:00:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|185
1639447500000|2021-12-14 02:05:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|250
1639447800000|2021-12-14 02:10:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|383
1639448100000|2021-12-14 02:15:00|||||||||66
1639448400000|2021-12-14 02:20:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|323
1639448700000|2021-12-14 02:25:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|101
1639449000000|2021-12-14 02:30:00|13086.4|13082.4|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|134
1639449300000|2021-12-14 02:35:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|102
1639449600000|2021-12-14 02:40:00|13086.4|13082.4|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|336
1639449900000|2021-12-14 02:45:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|111
1639450200000|2021-12-14 02:50:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|21
1639450500000|2021-12-14 02:55:00|||||||||15
1639450800000|2021-12-14 03:00:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|508
1639451100000|2021-12-14 03:05:00|||||||||51
1639451400000|2021-12-14 03:10:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|749
1639451700000|2021-12-14 03:15:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|128
1639452000000|2021-12-14 03:20:00|||||||||222
1639452300000|2021-12-14 03:25:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|1077
1639452600000|2021-12-14 03:30:00|13084|13080|13084|13080|13084|13080|13084|13080|115
1639452900000|2021-12-14 03:35:00|13085.6|13081.6|13087.2|13083.2|13088.7|13084.7|13084|13080|783
1639453200000|2021-12-14 03:40:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|338
1639453500000|2021-12-14 03:45:00|||||||||63
1639453800000|2021-12-14 03:50:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|422
1639454100000|2021-12-14 03:55:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|245
1639454400000|2021-12-14 04:00:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|135
1639454700000|2021-12-14 04:05:00|||||||||27
1639455000000|2021-12-14 04:10:00|||||||||41
1639455300000|2021-12-14 04:15:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|43
1639455600000|2021-12-14 04:20:00|||||||||3
1639455900000|2021-12-14 04:25:00|||||||||7
1639456200000|2021-12-14 04:30:00|||||||||63
1639457100000|2021-12-14 04:45:00|||||||||41
1639457400000|2021-12-14 04:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|1641
1639457700000|2021-12-14 04:55:00|||||||||7
1639458000000|2021-12-14 05:00:00|||||||||1
1639458300000|2021-12-14 05:05:00|||||||||22
1639458600000|2021-12-14 05:10:00|||||||||416
1639458900000|2021-12-14 05:15:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|535
1639459200000|2021-12-14 05:20:00|||||||||295
1639459500000|2021-12-14 05:25:00|||||||||39
1639459800000|2021-12-14 05:30:00|||||||||143
1639460100000|2021-12-14 05:35:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|139
1639460400000|2021-12-14 05:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|107
1639460700000|2021-12-14 05:45:00|||||||||14
1639461000000|2021-12-14 05:50:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|38
1639461300000|2021-12-14 05:55:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|58
1639461600000|2021-12-14 06:00:00|||||||||42
1639461900000|2021-12-14 06:05:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|172
1639462200000|2021-12-14 06:10:00|13088.7|13084.7|13090.3|13086.3|13091.8|13087.8|13088.7|13084.7|908
1639462500000|2021-12-14 06:15:00|13088.7|13084.7|13087.2|13083.2|13090.3|13086.3|13087.2|13083.2|710
1639462800000|2021-12-14 06:20:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|56
1639463100000|2021-12-14 06:25:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|493
1639463400000|2021-12-14 06:30:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|298
1639463700000|2021-12-14 06:35:00|13084|13080|13084|13080|13084|13080|13084|13080|928
1639464000000|2021-12-14 06:40:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|528
1639464300000|2021-12-14 06:45:00|||||||||244
1639464600000|2021-12-14 06:50:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|507
1639464900000|2021-12-14 06:55:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13084|13080|340
1639465200000|2021-12-14 07:00:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13084|13080|1315
1639465500000|2021-12-14 07:05:00|13084.8|13080.8|13087.2|13083.2|13088.7|13084.7|13084|13080|2412
1639465800000|2021-12-14 07:10:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|538
1639466100000|2021-12-14 07:15:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|996
1639466400000|2021-12-14 07:20:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|1684
1639466700000|2021-12-14 07:25:00|13084|13080|13084|13080|13084|13080|13084|13080|360
1639467000000|2021-12-14 07:30:00|13085.6|13081.6|13084|13080|13085.6|13081.6|13084|13080|736
1639467300000|2021-12-14 07:35:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13084|13080|135
1639467600000|2021-12-14 07:40:00|13084|13080|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|1104
1639467900000|2021-12-14 07:45:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|3341
1639468200000|2021-12-14 07:50:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|828
1639468500000|2021-12-14 07:55:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|1761
1639468800000|2021-12-14 08:00:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|736
1639469100000|2021-12-14 08:05:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|745
1639469400000|2021-12-14 08:10:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|1011
1639469700000|2021-12-14 08:15:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1093
1639470000000|2021-12-14 08:20:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|419
1639470300000|2021-12-14 08:25:00|||||||||463
1639470600000|2021-12-14 08:30:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|634
1639470900000|2021-12-14 08:35:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13073.1|13069.1|3213
1639471200000|2021-12-14 08:40:00|||||||||783
1639471500000|2021-12-14 08:45:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|389
1639471800000|2021-12-14 08:50:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|1280
1639472100000|2021-12-14 08:55:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|778
1639472400000|2021-12-14 09:00:00|13079.3|13075.3|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1399
1639472700000|2021-12-14 09:05:00|13079.3|13075.3|13074.7|13070.7|13079.3|13075.3|13074.7|13070.7|701
1639473000000|2021-12-14 09:10:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|782
1639473300000|2021-12-14 09:15:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1237
1639473600000|2021-12-14 09:20:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|881
1639473900000|2021-12-14 09:25:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|902
1639474200000|2021-12-14 09:30:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13070|13066|798
1639474500000|2021-12-14 09:35:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|856
1639474800000|2021-12-14 09:40:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|852
1639475100000|2021-12-14 09:45:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|909
1639475400000|2021-12-14 09:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|763
1639475700000|2021-12-14 09:55:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|810
1639476000000|2021-12-14 10:00:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1650
1639476300000|2021-12-14 10:05:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|287
1639476600000|2021-12-14 10:10:00|13077.8|13073.8|13080.9|13076.9|13080.9|13076.9|13077.8|13073.8|305
1639476900000|2021-12-14 10:15:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|184
1639477200000|2021-12-14 10:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|923
1639477500000|2021-12-14 10:25:00|13084|13080|13080.9|13076.9|13084|13080|13080.9|13076.9|1680
1639477800000|2021-12-14 10:30:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|808
1639478100000|2021-12-14 10:35:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|1209
1639478400000|2021-12-14 10:40:00|||||||||631
1639478700000|2021-12-14 10:45:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|785
1639479000000|2021-12-14 10:50:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|308
1639479300000|2021-12-14 10:55:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|218
1639479600000|2021-12-14 11:00:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1013
1639479900000|2021-12-14 11:05:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|572
1639480200000|2021-12-14 11:10:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|660
1639480500000|2021-12-14 11:15:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|1004
1639480800000|2021-12-14 11:20:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|368
1639481100000|2021-12-14 11:25:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|303
1639481400000|2021-12-14 11:30:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|451
1639481700000|2021-12-14 11:35:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|800
1639482000000|2021-12-14 11:40:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|1303
1639482300000|2021-12-14 11:45:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1992
1639482600000|2021-12-14 11:50:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|966
1639482900000|2021-12-14 11:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1015
1639483200000|2021-12-14 12:00:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1231
1639483500000|2021-12-14 12:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|617
1639483800000|2021-12-14 12:10:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|680
1639484100000|2021-12-14 12:15:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|952
1639484400000|2021-12-14 12:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|1251
1639484700000|2021-12-14 12:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|1860
1639485000000|2021-12-14 12:30:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2247
1639485300000|2021-12-14 12:35:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|920
1639485600000|2021-12-14 12:40:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|1324
1639485900000|2021-12-14 12:45:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|535
1639486200000|2021-12-14 12:50:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1276
1639486500000|2021-12-14 12:55:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|307
1639486800000|2021-12-14 13:00:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|882
1639487100000|2021-12-14 13:05:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|666
1639487400000|2021-12-14 13:10:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|172
1639487700000|2021-12-14 13:15:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1837
1639488000000|2021-12-14 13:20:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|1616
1639488300000|2021-12-14 13:25:00|13076.2|13072.2|13076.2|13072.2|13079.3|13075.3|13074.7|13070.7|2714
1639488600000|2021-12-14 13:30:00|13074.7|13070.7|13082.5|13078.5|13082.5|13078.5|13073.1|13069.1|5830
1639488900000|2021-12-14 13:35:00|13080.9|13076.9|13084|13080|13087.2|13083.2|13080.9|13076.9|6791
1639489200000|2021-12-14 13:40:00|13082.5|13078.5|13080.9|13076.9|13084|13080|13080.9|13076.9|1492
1639489500000|2021-12-14 13:45:00|13082.5|13078.5|13080.9|13076.9|13085.6|13081.6|13077.8|13073.8|5490
1639489800000|2021-12-14 13:50:00|13079.3|13075.3|13074.7|13070.7|13080.9|13076.9|13074.7|13070.7|3620
1639490100000|2021-12-14 13:55:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|3617
1639490400000|2021-12-14 14:00:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|3369
1639490700000|2021-12-14 14:05:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|4316
1639491000000|2021-12-14 14:10:00|13070|13066|13060.6|13056.6|13070|13066|13060.6|13056.6|9647
1639491300000|2021-12-14 14:15:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|4543
1639491600000|2021-12-14 14:20:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2798
1639491900000|2021-12-14 14:25:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|2169
1639492200000|2021-12-14 14:30:00|13065.3|13061.3|13059|13055|13065.3|13061.3|13059|13055|7138
1639492500000|2021-12-14 14:35:00|13059.8|13055.8|13059|13055|13060.6|13056.6|13057.5|13053.5|4746
1639492800000|2021-12-14 14:40:00|13057.5|13053.5|13059|13055|13063.7|13059.7|13057.5|13053.5|5193
1639493100000|2021-12-14 14:45:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|5308
1639493400000|2021-12-14 14:50:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|9967
1639493700000|2021-12-14 14:55:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13059|13055|6628
1639494000000|2021-12-14 15:00:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|4593
1639494300000|2021-12-14 15:05:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|4002
1639494600000|2021-12-14 15:10:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|5279
1639494900000|2021-12-14 15:15:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|5222
1639495200000|2021-12-14 15:20:00|13059|13055|13051.2|13047.2|13059|13055|13051.2|13047.2|7211
1639495500000|2021-12-14 15:25:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|3008
1639495800000|2021-12-14 15:30:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13051.2|13047.2|5284
1639496100000|2021-12-14 15:35:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|2233
1639496400000|2021-12-14 15:40:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|3693
1639496700000|2021-12-14 15:45:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|2912
1639497000000|2021-12-14 15:50:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|4415
1639497300000|2021-12-14 15:55:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|7203
1639497600000|2021-12-14 16:00:00|13065.3|13061.3|13070|13066|13073.1|13069.1|13065.3|13061.3|4867
1639497900000|2021-12-14 16:05:00|13068.4|13064.4|13071.5|13067.5|13073.1|13069.1|13066.8|13062.8|5218
1639498200000|2021-12-14 16:10:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13070|13066|10425
1639498500000|2021-12-14 16:15:00|13076.2|13072.2|13070|13066|13076.2|13072.2|13070|13066|2709
1639498800000|2021-12-14 16:20:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|5657
1639499100000|2021-12-14 16:25:00|13070|13066|13070|13066|13073.1|13069.1|13070|13066|4600
1639499400000|2021-12-14 16:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|2096
1639499700000|2021-12-14 16:35:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|4606
1639500000000|2021-12-14 16:40:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1279
1639500300000|2021-12-14 16:45:00|13073.1|13069.1|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|5128
1639500600000|2021-12-14 16:50:00|13070|13066|13070|13066|13070|13066|13066.8|13062.8|5188
1639500900000|2021-12-14 16:55:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|3101
1639501200000|2021-12-14 17:00:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|2807
1639501500000|2021-12-14 17:05:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|935
1639501800000|2021-12-14 17:10:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1090
1639502100000|2021-12-14 17:15:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|1001
1639502400000|2021-12-14 17:20:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|3244
1639502700000|2021-12-14 17:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1413
1639503000000|2021-12-14 17:30:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|727
1639503300000|2021-12-14 17:35:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1748
1639503600000|2021-12-14 17:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|1929
1639503900000|2021-12-14 17:45:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13068.4|13064.4|1275
1639504200000|2021-12-14 17:50:00|13070|13066|13068.4|13064.4|13070|13066|13066.8|13062.8|1930
1639504500000|2021-12-14 17:55:00|||||||||260
1639504800000|2021-12-14 18:00:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|2964
1639505100000|2021-12-14 18:05:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|3148
1639505400000|2021-12-14 18:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1139
1639505700000|2021-12-14 18:15:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2562
1639506000000|2021-12-14 18:20:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|5985
1639506300000|2021-12-14 18:25:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2380
1639506600000|2021-12-14 18:30:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|906
1639506900000|2021-12-14 18:35:00|||||||||274
1639507200000|2021-12-14 18:40:00|||||||||149
1639507500000|2021-12-14 18:45:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|487
1639507800000|2021-12-14 18:50:00|||||||||343
1639508100000|2021-12-14 18:55:00|||||||||447
1639508400000|2021-12-14 19:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1899
1639508700000|2021-12-14 19:05:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|873
1639509000000|2021-12-14 19:10:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2616
1639509300000|2021-12-14 19:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|639
1639509600000|2021-12-14 19:20:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1216
1639509900000|2021-12-14 19:25:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|462
1639510200000|2021-12-14 19:30:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|2386
1639510500000|2021-12-14 19:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|797
1639510800000|2021-12-14 19:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1756
1639511100000|2021-12-14 19:45:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|4311
1639511400000|2021-12-14 19:50:00|||||||||941
1639511700000|2021-12-14 19:55:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|8302
1639512000000|2021-12-14 20:00:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|4573
1639512300000|2021-12-14 20:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|333
1639512600000|2021-12-14 20:10:00|||||||||1693
1639512900000|2021-12-14 20:15:00|||||||||904
1639513200000|2021-12-14 20:20:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1156
1639513500000|2021-12-14 20:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|99
1639513800000|2021-12-14 20:30:00|||||||||1205
1639514100000|2021-12-14 20:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1345
1639514400000|2021-12-14 20:40:00|||||||||493
1639514700000|2021-12-14 20:45:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1577
1639515000000|2021-12-14 20:50:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|560
1639515300000|2021-12-14 20:55:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1998
1639515600000|2021-12-14 21:00:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|2306
1639515900000|2021-12-14 21:05:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1087
1639516200000|2021-12-14 21:10:00|||||||||570
1639516500000|2021-12-14 21:15:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1510
1639516800000|2021-12-14 21:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1017
1639517100000|2021-12-14 21:25:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1300
1639517400000|2021-12-14 21:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1008
1639517700000|2021-12-14 21:35:00|||||||||322
1639518000000|2021-12-14 21:40:00|||||||||546
1639518300000|2021-12-14 21:45:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1832
1639518600000|2021-12-14 21:50:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2953
1639518900000|2021-12-14 21:55:00|||||||||1031
1639522800000|2021-12-14 23:00:00|13065.3|13061.3|13065.3|13061.3|13066.1|13062.1|13065.3|13061.3|635
1639523100000|2021-12-14 23:05:00|||||||||203
1639523400000|2021-12-14 23:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|114
1639523700000|2021-12-14 23:15:00|||||||||179
1639524000000|2021-12-14 23:20:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|632
1639524300000|2021-12-14 23:25:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|672
1639524600000|2021-12-14 23:30:00|13071.5|13067.5|13065.3|13061.3|13071.5|13067.5|13065.3|13061.3|1798
1639524900000|2021-12-14 23:35:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|612
1639525200000|2021-12-14 23:40:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|393
1639525500000|2021-12-14 23:45:00|||||||||159
1639525800000|2021-12-14 23:50:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|687
1639526100000|2021-12-14 23:55:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|671
1639526400000|2021-12-15 00:00:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|112
1639526700000|2021-12-15 00:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|405
1639527000000|2021-12-15 00:10:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|548
1639527300000|2021-12-15 00:15:00|||||||||279
1639527600000|2021-12-15 00:20:00|||||||||100
1639527900000|2021-12-15 00:25:00|||||||||195
1639528200000|2021-12-15 00:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|475
1639528500000|2021-12-15 00:35:00|||||||||341
1639528800000|2021-12-15 00:40:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|147
1639529100000|2021-12-15 00:45:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|547
1639529400000|2021-12-15 00:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|124
1639529700000|2021-12-15 00:55:00|||||||||127
1639530000000|2021-12-15 01:00:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|98
1639530300000|2021-12-15 01:05:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|193
1639530600000|2021-12-15 01:10:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|481
1639530900000|2021-12-15 01:15:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|341
1639531200000|2021-12-15 01:20:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|160
1639531500000|2021-12-15 01:25:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|508
1639531800000|2021-12-15 01:30:00|||||||||184
1639532100000|2021-12-15 01:35:00|13070.8|13066.8|13070|13066|13071.5|13067.5|13070|13066|554
1639532400000|2021-12-15 01:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|249
1639532700000|2021-12-15 01:45:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|937
1639533000000|2021-12-15 01:50:00|||||||||63
1639533300000|2021-12-15 01:55:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|1003
1639533600000|2021-12-15 02:00:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|233
1639533900000|2021-12-15 02:05:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|169
1639534200000|2021-12-15 02:10:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|187
1639534500000|2021-12-15 02:15:00|13070|13066|13070|13066|13070|13066|13070|13066|78
1639534800000|2021-12-15 02:20:00|||||||||123
1639535100000|2021-12-15 02:25:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1251
1639535400000|2021-12-15 02:30:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|477
1639535700000|2021-12-15 02:35:00|||||||||393
1639536000000|2021-12-15 02:40:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|150
1639536300000|2021-12-15 02:45:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|245
1639536600000|2021-12-15 02:50:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|89
1639536900000|2021-12-15 02:55:00|||||||||40
1639537200000|2021-12-15 03:00:00|||||||||3
1639537500000|2021-12-15 03:05:00|13070|13066|13070|13066|13070|13066|13070|13066|626
1639537800000|2021-12-15 03:10:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|347
1639538100000|2021-12-15 03:15:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|110
1639538400000|2021-12-15 03:20:00|13070|13066|13070|13066|13070|13066|13070|13066|42
1639538700000|2021-12-15 03:25:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|223
1639539000000|2021-12-15 03:30:00|||||||||50
1639539300000|2021-12-15 03:35:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|118
1639539600000|2021-12-15 03:40:00|13070|13066|13070|13066|13070|13066|13070|13066|192
1639539900000|2021-12-15 03:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|184
1639540200000|2021-12-15 03:50:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|428
1639540500000|2021-12-15 03:55:00|||||||||35
1639540800000|2021-12-15 04:00:00|||||||||12
1639541100000|2021-12-15 04:05:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|499
1639541400000|2021-12-15 04:10:00|||||||||64
1639541700000|2021-12-15 04:15:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|381
1639542000000|2021-12-15 04:20:00|||||||||503
1639542300000|2021-12-15 04:25:00|||||||||43
1639542600000|2021-12-15 04:30:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|215
1639542900000|2021-12-15 04:35:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|683
1639543200000|2021-12-15 04:40:00|||||||||1
1639543500000|2021-12-15 04:45:00|||||||||110
1639543800000|2021-12-15 04:50:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|551
1639544100000|2021-12-15 04:55:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|346
1639544400000|2021-12-15 05:00:00|||||||||7
1639544700000|2021-12-15 05:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|129
1639545000000|2021-12-15 05:10:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|197
1639545300000|2021-12-15 05:15:00|||||||||64
1639545600000|2021-12-15 05:20:00|||||||||122
1639545900000|2021-12-15 05:25:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|608
1639546200000|2021-12-15 05:30:00|||||||||197
1639546500000|2021-12-15 05:35:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2314
1639546800000|2021-12-15 05:40:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|41
1639547100000|2021-12-15 05:45:00|||||||||12
1639547400000|2021-12-15 05:50:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1014
1639547700000|2021-12-15 05:55:00|||||||||43
1639548000000|2021-12-15 06:00:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|244
1639548300000|2021-12-15 06:05:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|473
1639548600000|2021-12-15 06:10:00|||||||||218
1639548900000|2021-12-15 06:15:00|||||||||59
1639549200000|2021-12-15 06:20:00|||||||||82
1639549500000|2021-12-15 06:25:00|||||||||305
1639549800000|2021-12-15 06:30:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|553
1639550100000|2021-12-15 06:35:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1242
1639550400000|2021-12-15 06:40:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|175
1639550700000|2021-12-15 06:45:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|39
1639551000000|2021-12-15 06:50:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|294
1639551300000|2021-12-15 06:55:00|||||||||282
1639551600000|2021-12-15 07:00:00|13074.7|13070.7|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|952
1639551900000|2021-12-15 07:05:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13079.3|13075.3|1893
1639552200000|2021-12-15 07:10:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|787
1639552500000|2021-12-15 07:15:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|482
1639552800000|2021-12-15 07:20:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|679
1639553100000|2021-12-15 07:25:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|807
1639553400000|2021-12-15 07:30:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|699
1639553700000|2021-12-15 07:35:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|419
1639554000000|2021-12-15 07:40:00|13075.4|13071.4|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|510
1639554300000|2021-12-15 07:45:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|500
1639554600000|2021-12-15 07:50:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|578
1639554900000|2021-12-15 07:55:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|154
1639555200000|2021-12-15 08:00:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|1243
1639555500000|2021-12-15 08:05:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1349
1639555800000|2021-12-15 08:10:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|474
1639556100000|2021-12-15 08:15:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|701
1639556400000|2021-12-15 08:20:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|690
1639556700000|2021-12-15 08:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|880
1639557000000|2021-12-15 08:30:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|843
1639557300000|2021-12-15 08:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1145
1639557600000|2021-12-15 08:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|617
1639557900000|2021-12-15 08:45:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1193
1639558200000|2021-12-15 08:50:00|13065.3|13061.3|13062.2|13058.2|13066.8|13062.8|13062.2|13058.2|2800
1639558500000|2021-12-15 08:55:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|1844
1639558800000|2021-12-15 09:00:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|1433
1639559100000|2021-12-15 09:05:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|372
1639559400000|2021-12-15 09:10:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1027
1639559700000|2021-12-15 09:15:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|945
1639560000000|2021-12-15 09:20:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|2358
1639560300000|2021-12-15 09:25:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|977
1639560600000|2021-12-15 09:30:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|4208
1639560900000|2021-12-15 09:35:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|259
1639561200000|2021-12-15 09:40:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|687
1639561500000|2021-12-15 09:45:00|||||||||43
1639561800000|2021-12-15 09:50:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|450
1639562100000|2021-12-15 09:55:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|293
1639562400000|2021-12-15 10:00:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|438
1639562700000|2021-12-15 10:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|298
1639563000000|2021-12-15 10:10:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|837
1639563300000|2021-12-15 10:15:00|||||||||119
1639563600000|2021-12-15 10:20:00|||||||||251
1639563900000|2021-12-15 10:25:00|||||||||88
1639564200000|2021-12-15 10:30:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|462
1639564500000|2021-12-15 10:35:00|||||||||1213
1639564800000|2021-12-15 10:40:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|974
1639565100000|2021-12-15 10:45:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|528
1639565400000|2021-12-15 10:50:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1098
1639565700000|2021-12-15 10:55:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|771
1639566000000|2021-12-15 11:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|49
1639566300000|2021-12-15 11:05:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|94
1639566600000|2021-12-15 11:10:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|76
1639566900000|2021-12-15 11:15:00|||||||||344
1639567200000|2021-12-15 11:20:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|728
1639567500000|2021-12-15 11:25:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1517
1639567800000|2021-12-15 11:30:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|207
1639568100000|2021-12-15 11:35:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|604
1639568400000|2021-12-15 11:40:00|||||||||289
1639568700000|2021-12-15 11:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|784
1639569000000|2021-12-15 11:50:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|660
1639569300000|2021-12-15 11:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|644
1639569600000|2021-12-15 12:00:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|951
1639569900000|2021-12-15 12:05:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|515
1639570200000|2021-12-15 12:10:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|786
1639570500000|2021-12-15 12:15:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|595
1639570800000|2021-12-15 12:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|628
1639571100000|2021-12-15 12:25:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|762
1639571400000|2021-12-15 12:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1560
1639571700000|2021-12-15 12:35:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|932
1639572000000|2021-12-15 12:40:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|458
1639572300000|2021-12-15 12:45:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2206
1639572600000|2021-12-15 12:50:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1475
1639572900000|2021-12-15 12:55:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|877
1639573200000|2021-12-15 13:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1352
1639573500000|2021-12-15 13:05:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1301
1639573800000|2021-12-15 13:10:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1588
1639574100000|2021-12-15 13:15:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|1577
1639574400000|2021-12-15 13:20:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1444
1639574700000|2021-12-15 13:25:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13060.6|13056.6|3169
1639575000000|2021-12-15 13:30:00|13067.6|13063.6|13071.5|13067.5|13076.2|13072.2|13066.8|13062.8|7047
1639575300000|2021-12-15 13:35:00|13070|13066|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|2564
1639575600000|2021-12-15 13:40:00|13070|13066|13060.6|13056.6|13070|13066|13060.6|13056.6|5234
1639575900000|2021-12-15 13:45:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|2330
1639576200000|2021-12-15 13:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|2112
1639576500000|2021-12-15 13:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13057.5|13053.5|3450
1639576800000|2021-12-15 14:00:00|13063.7|13059.7|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|4218
1639577100000|2021-12-15 14:05:00|13061.4|13057.4|13059|13055|13063.7|13059.7|13059|13055|3515
1639577400000|2021-12-15 14:10:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|2852
1639577700000|2021-12-15 14:15:00|13055.9|13051.9|13055.9|13051.9|13059|13055|13055.9|13051.9|1953
1639578000000|2021-12-15 14:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1783
1639578300000|2021-12-15 14:25:00|13054.3|13050.3|13041.8|13037.8|13054.3|13050.3|13041.8|13037.8|5830
1639578600000|2021-12-15 14:30:00|13043.4|13039.4|13041.8|13037.8|13046.5|13042.5|13040.3|13036.3|9213
1639578900000|2021-12-15 14:35:00|13043.4|13039.4|13046.5|13042.5|13049.7|13045.7|13041.8|13037.8|7726
1639579200000|2021-12-15 14:40:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|4286
1639579500000|2021-12-15 14:45:00|13051.2|13047.2|13054.3|13050.3|13055.9|13051.9|13048.1|13044.1|4734
1639579800000|2021-12-15 14:50:00|13055.9|13051.9|13057.5|13053.5|13060.6|13056.6|13054.3|13050.3|5890
1639580100000|2021-12-15 14:55:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|4486
1639580400000|2021-12-15 15:00:00|13054.3|13050.3|13060.6|13056.6|13060.6|13056.6|13054.3|13050.3|3651
1639580700000|2021-12-15 15:05:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13055.9|13051.9|5849
1639581000000|2021-12-15 15:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|4022
1639581300000|2021-12-15 15:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|5789
1639581600000|2021-12-15 15:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|5506
1639581900000|2021-12-15 15:25:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2233
1639582200000|2021-12-15 15:30:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|3747
1639582500000|2021-12-15 15:35:00|13065.3|13061.3|13059|13055|13065.3|13061.3|13059|13055|4264
1639582800000|2021-12-15 15:40:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|3228
1639583100000|2021-12-15 15:45:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1395
1639583400000|2021-12-15 15:50:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|2931
1639583700000|2021-12-15 15:55:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|2058
1639584000000|2021-12-15 16:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3117
1639584300000|2021-12-15 16:05:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|3657
1639584600000|2021-12-15 16:10:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1388
1639584900000|2021-12-15 16:15:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1122
1639585200000|2021-12-15 16:20:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3582
1639585500000|2021-12-15 16:25:00|||||||||1876
1639585800000|2021-12-15 16:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1389
1639586100000|2021-12-15 16:35:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2264
1639586400000|2021-12-15 16:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|3209
1639586700000|2021-12-15 16:45:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|3761
1639587000000|2021-12-15 16:50:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|4171
1639587300000|2021-12-15 16:55:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1172
1639587600000|2021-12-15 17:00:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|3693
1639587900000|2021-12-15 17:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|3412
1639588200000|2021-12-15 17:10:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|3398
1639588500000|2021-12-15 17:15:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|1500
1639588800000|2021-12-15 17:20:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1227
1639589100000|2021-12-15 17:25:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|3805
1639589400000|2021-12-15 17:30:00|||||||||722
1639589700000|2021-12-15 17:35:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|305
1639590000000|2021-12-15 17:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|3606
1639590300000|2021-12-15 17:45:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|465
1639590600000|2021-12-15 17:50:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|2301
1639590900000|2021-12-15 17:55:00|13063.7|13059.7|13060.6|13056.6|13065.3|13061.3|13060.6|13056.6|2679
1639591200000|2021-12-15 18:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2663
1639591500000|2021-12-15 18:05:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|1039
1639591800000|2021-12-15 18:10:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|2089
1639592100000|2021-12-15 18:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|685
1639592400000|2021-12-15 18:20:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1643
1639592700000|2021-12-15 18:25:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|3745
1639593000000|2021-12-15 18:30:00|||||||||862
1639593300000|2021-12-15 18:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|3821
1639593600000|2021-12-15 18:40:00|13059|13055|13059|13055|13062.2|13058.2|13059|13055|2380
1639593900000|2021-12-15 18:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|2670
1639594200000|2021-12-15 18:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|3265
1639594500000|2021-12-15 18:55:00|13059|13055|13059|13055|13061.4|13057.4|13059|13055|2019
1639594800000|2021-12-15 19:00:00|13058.3|13054.3|13041.8|13037.8|13058.3|13054.3|13024.7|13020.7|17080
1639595100000|2021-12-15 19:05:00|13040.3|13036.3|13045|13041|13049.7|13045.7|13035.6|13031.6|11835
1639595400000|2021-12-15 19:10:00|13043.4|13039.4|13043.4|13039.4|13049.7|13045.7|13040.3|13036.3|6940
1639595700000|2021-12-15 19:15:00|13041.8|13037.8|13038.7|13034.7|13043.4|13039.4|13037.2|13033.2|4570
1639596000000|2021-12-15 19:20:00|13037.2|13033.2|13046.5|13042.5|13048.1|13044.1|13037.2|13033.2|4800
1639596300000|2021-12-15 19:25:00|13045|13041|13041.8|13037.8|13048.1|13044.1|13041.8|13037.8|3982
1639596600000|2021-12-15 19:30:00|13043.4|13039.4|13032.5|13028.5|13045|13041|13032.5|13028.5|5813
1639596900000|2021-12-15 19:35:00|13034|13030|13045|13041|13045|13041|13026.2|13022.2|9029
1639597200000|2021-12-15 19:40:00|13043.4|13039.4|13038.7|13034.7|13046.5|13042.5|13037.2|13033.2|10301
1639597500000|2021-12-15 19:45:00|13040.3|13036.3|13048.1|13044.1|13048.1|13044.1|13038.7|13034.7|5626
1639597800000|2021-12-15 19:50:00|13046.5|13042.5|13054.3|13050.3|13054.3|13050.3|13043.4|13039.4|8181
1639598100000|2021-12-15 19:55:00|13055.9|13051.9|13051.2|13047.2|13059|13055|13046.5|13042.5|15007
1639598400000|2021-12-15 20:00:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13045|13041|6465
1639598700000|2021-12-15 20:05:00|13046.5|13042.5|13043.4|13039.4|13046.5|13042.5|13043.4|13039.4|3941
1639599000000|2021-12-15 20:10:00|13045|13041|13037.2|13033.2|13046.5|13042.5|13035.6|13031.6|5613
1639599300000|2021-12-15 20:15:00|13035.6|13031.6|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|4978
1639599600000|2021-12-15 20:20:00|13038.7|13034.7|13045|13041|13045|13041|13038.7|13034.7|3600
1639599900000|2021-12-15 20:25:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|4046
1639600200000|2021-12-15 20:30:00|13043.4|13039.4|13052.8|13048.8|13052.8|13048.8|13041.8|13037.8|5461
1639600500000|2021-12-15 20:35:00|13054.3|13050.3|13057.5|13053.5|13062.2|13058.2|13052.8|13048.8|9081
1639600800000|2021-12-15 20:40:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|4772
1639601100000|2021-12-15 20:45:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|3743
1639601400000|2021-12-15 20:50:00|13057.5|13053.5|13059|13055|13059|13055|13054.3|13050.3|13205
1639601700000|2021-12-15 20:55:00|13057.5|13053.5|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|7629
1639602000000|2021-12-15 21:00:00|13054.3|13050.3|13057.5|13053.5|13060.6|13056.6|13054.3|13050.3|8572
1639602300000|2021-12-15 21:05:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|3852
1639602600000|2021-12-15 21:10:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|2603
1639602900000|2021-12-15 21:15:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|1984
1639603200000|2021-12-15 21:20:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|2907
1639603500000|2021-12-15 21:25:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|4641
1639603800000|2021-12-15 21:30:00|13062.2|13058.2|13063.7|13059.7|13066.8|13062.8|13062.2|13058.2|4304
1639604100000|2021-12-15 21:35:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|2258
1639604400000|2021-12-15 21:40:00|13060.6|13056.6|13059|13055|13062.2|13058.2|13059|13055|2315
1639604700000|2021-12-15 21:45:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2296
1639605000000|2021-12-15 21:50:00|13054.3|13050.3|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|3872
1639605300000|2021-12-15 21:55:00|13056.7|13052.7|13057.5|13053.5|13059|13055|13055.9|13051.9|1844
1639609200000|2021-12-15 23:00:00|13055.9|13051.9|13059|13055|13062.2|13058.2|13055.9|13051.9|2045
1639609500000|2021-12-15 23:05:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|559
1639609800000|2021-12-15 23:10:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|1743
1639610100000|2021-12-15 23:15:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|470
1639610400000|2021-12-15 23:20:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|1420
1639610700000|2021-12-15 23:25:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|852
1639611000000|2021-12-15 23:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|514
1639611300000|2021-12-15 23:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|424
1639611600000|2021-12-15 23:40:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|895
1639611900000|2021-12-15 23:45:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|479
1639612200000|2021-12-15 23:50:00|13053.6|13049.6|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|623
1639612500000|2021-12-15 23:55:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|338
1639612800000|2021-12-16 00:00:00|13055.9|13051.9|13051.2|13047.2|13055.9|13051.9|13051.2|13047.2|1664
1639613100000|2021-12-16 00:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|480
1639613400000|2021-12-16 00:10:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|571
1639613700000|2021-12-16 00:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|272
1639614000000|2021-12-16 00:20:00|||||||||304
1639614300000|2021-12-16 00:25:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1149
1639614600000|2021-12-16 00:30:00|13049.7|13045.7|13043.4|13039.4|13049.7|13045.7|13043.4|13039.4|1495
1639614900000|2021-12-16 00:35:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|2248
1639615200000|2021-12-16 00:40:00|13041.8|13037.8|13038.7|13034.7|13043.4|13039.4|13037.2|13033.2|3713
1639615500000|2021-12-16 00:45:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|463
1639615800000|2021-12-16 00:50:00|13043.4|13039.4|13045|13041|13046.5|13042.5|13043.4|13039.4|1169
1639616100000|2021-12-16 00:55:00|13045.8|13041.8|13046.5|13042.5|13046.5|13042.5|13045|13041|557
1639616400000|2021-12-16 01:00:00|||||||||46
1639616700000|2021-12-16 01:05:00|13047.3|13043.3|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1105
1639617000000|2021-12-16 01:10:00|13051.2|13047.2|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|770
1639617300000|2021-12-16 01:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|96
1639617600000|2021-12-16 01:20:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|225
1639617900000|2021-12-16 01:25:00|||||||||16
1639618200000|2021-12-16 01:30:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|365
1639618500000|2021-12-16 01:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|90
1639618800000|2021-12-16 01:40:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|10
1639619100000|2021-12-16 01:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|270
1639619400000|2021-12-16 01:50:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|867
1639619700000|2021-12-16 01:55:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|790
1639620000000|2021-12-16 02:00:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|419
1639620300000|2021-12-16 02:05:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|681
1639620600000|2021-12-16 02:10:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|1419
1639620900000|2021-12-16 02:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1047
1639621200000|2021-12-16 02:20:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|636
1639621500000|2021-12-16 02:25:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|174
1639621800000|2021-12-16 02:30:00|13055.1|13051.1|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|636
1639622100000|2021-12-16 02:35:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|56
1639622400000|2021-12-16 02:40:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|300
1639622700000|2021-12-16 02:45:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|380
1639623000000|2021-12-16 02:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|340
1639623300000|2021-12-16 02:55:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|357
1639623600000|2021-12-16 03:00:00|||||||||13
1639623900000|2021-12-16 03:05:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|591
1639624200000|2021-12-16 03:10:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|134
1639624500000|2021-12-16 03:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|48
1639624800000|2021-12-16 03:20:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|182
1639625100000|2021-12-16 03:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|172
1639625400000|2021-12-16 03:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|355
1639625700000|2021-12-16 03:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|275
1639626000000|2021-12-16 03:40:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|532
1639626300000|2021-12-16 03:45:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|62
1639626600000|2021-12-16 03:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|285
1639626900000|2021-12-16 03:55:00|||||||||9
1639627200000|2021-12-16 04:00:00|||||||||85
1639627500000|2021-12-16 04:05:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|355
1639627800000|2021-12-16 04:10:00|||||||||122
1639628100000|2021-12-16 04:15:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|636
1639628400000|2021-12-16 04:20:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|143
1639628700000|2021-12-16 04:25:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|213
1639629000000|2021-12-16 04:30:00|13059|13055|13059|13055|13059|13055|13059|13055|449
1639629300000|2021-12-16 04:35:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|767
1639629600000|2021-12-16 04:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1352
1639629900000|2021-12-16 04:45:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|390
1639630200000|2021-12-16 04:50:00|||||||||613
1639630500000|2021-12-16 04:55:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|248
1639630800000|2021-12-16 05:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|97
1639631100000|2021-12-16 05:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|372
1639631400000|2021-12-16 05:10:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|428
1639631700000|2021-12-16 05:15:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|399
1639632000000|2021-12-16 05:20:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|222
1639632300000|2021-12-16 05:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|711
1639632600000|2021-12-16 05:30:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13061.4|13057.4|571
1639632900000|2021-12-16 05:35:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|63
1639633200000|2021-12-16 05:40:00|||||||||63
1639633500000|2021-12-16 05:45:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1220
1639633800000|2021-12-16 05:50:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|42
1639634100000|2021-12-16 05:55:00|||||||||509
1639634400000|2021-12-16 06:00:00|||||||||8
1639634700000|2021-12-16 06:05:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|273
1639635000000|2021-12-16 06:10:00|||||||||40
1639635300000|2021-12-16 06:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|389
1639635600000|2021-12-16 06:20:00|||||||||29
1639635900000|2021-12-16 06:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|306
1639636200000|2021-12-16 06:30:00|||||||||518
1639636500000|2021-12-16 06:35:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|579
1639636800000|2021-12-16 06:40:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|606
1639637100000|2021-12-16 06:45:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|616
1639637400000|2021-12-16 06:50:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|278
1639637700000|2021-12-16 06:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|57
1639638000000|2021-12-16 07:00:00|13063.7|13059.7|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|2447
1639638300000|2021-12-16 07:05:00|13063.7|13059.7|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|1857
1639638600000|2021-12-16 07:10:00|13065.3|13061.3|13068.4|13064.4|13070|13066|13063.7|13059.7|2570
1639638900000|2021-12-16 07:15:00|13070|13066|13074.7|13070.7|13076.2|13072.2|13070|13066|4301
1639639200000|2021-12-16 07:20:00|13073.1|13069.1|13079.3|13075.3|13079.3|13075.3|13073.1|13069.1|1482
1639639500000|2021-12-16 07:25:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|4920
1639639800000|2021-12-16 07:30:00|13082.5|13078.5|13079.3|13075.3|13082.5|13078.5|13077.8|13073.8|1803
1639640100000|2021-12-16 07:35:00|13080.9|13076.9|13076.2|13072.2|13080.9|13076.9|13076.2|13072.2|1723
1639640400000|2021-12-16 07:40:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|4112
1639640700000|2021-12-16 07:45:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1229
1639641000000|2021-12-16 07:50:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|761
1639641300000|2021-12-16 07:55:00|13071.5|13067.5|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|882
1639641600000|2021-12-16 08:00:00|13074.7|13070.7|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|1816
1639641900000|2021-12-16 08:05:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|816
1639642200000|2021-12-16 08:10:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|805
1639642500000|2021-12-16 08:15:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|1072
1639642800000|2021-12-16 08:20:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|2013
1639643100000|2021-12-16 08:25:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13077.8|13073.8|3724
1639643400000|2021-12-16 08:30:00|13080.9|13076.9|13077.8|13073.8|13082.5|13078.5|13077.8|13073.8|1374
1639643700000|2021-12-16 08:35:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|2796
1639644000000|2021-12-16 08:40:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|717
1639644300000|2021-12-16 08:45:00|13079.3|13075.3|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|1301
1639644600000|2021-12-16 08:50:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|3309
1639644900000|2021-12-16 08:55:00|13079.3|13075.3|13080.9|13076.9|13082.5|13078.5|13077.8|13073.8|1653
1639645200000|2021-12-16 09:00:00|13082.5|13078.5|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|1105
1639645500000|2021-12-16 09:05:00|13080.9|13076.9|13079.3|13075.3|13082.5|13078.5|13077.8|13073.8|854
1639645800000|2021-12-16 09:10:00|13077.8|13073.8|13074.7|13070.7|13079.3|13075.3|13074.7|13070.7|1749
1639646100000|2021-12-16 09:15:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|952
1639646400000|2021-12-16 09:20:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|1105
1639646700000|2021-12-16 09:25:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|951
1639647000000|2021-12-16 09:30:00|13077.8|13073.8|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|354
1639647300000|2021-12-16 09:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|556
1639647600000|2021-12-16 09:40:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13074.7|13070.7|425
1639647900000|2021-12-16 09:45:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|487
1639648200000|2021-12-16 09:50:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|706
1639648500000|2021-12-16 09:55:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|462
1639648800000|2021-12-16 10:00:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|370
1639649100000|2021-12-16 10:05:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077|13073|631
1639649400000|2021-12-16 10:10:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|788
1639649700000|2021-12-16 10:15:00|||||||||125
1639650000000|2021-12-16 10:20:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|200
1639650300000|2021-12-16 10:25:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|626
1639650600000|2021-12-16 10:30:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|315
1639650900000|2021-12-16 10:35:00|||||||||15
1639651200000|2021-12-16 10:40:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|727
1639651500000|2021-12-16 10:45:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|377
1639651800000|2021-12-16 10:50:00|13079.3|13075.3|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|631
1639652100000|2021-12-16 10:55:00|13081.7|13077.7|13084|13080|13084|13080|13080.9|13076.9|2212
1639652400000|2021-12-16 11:00:00|13082.5|13078.5|13084|13080|13084|13080|13082.5|13078.5|718
1639652700000|2021-12-16 11:05:00|13083.3|13079.3|13087.2|13083.2|13088.7|13084.7|13082.5|13078.5|2204
1639653000000|2021-12-16 11:10:00|||||||||1303
1639653300000|2021-12-16 11:15:00|13085.6|13081.6|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|587
1639653600000|2021-12-16 11:20:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|3652
1639653900000|2021-12-16 11:25:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|993
1639654200000|2021-12-16 11:30:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|1464
1639654500000|2021-12-16 11:35:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|779
1639654800000|2021-12-16 11:40:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|1059
1639655100000|2021-12-16 11:45:00|13084|13080|13087.2|13083.2|13087.2|13083.2|13084|13080|1026
1639655400000|2021-12-16 11:50:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|1211
1639655700000|2021-12-16 11:55:00|13085.6|13081.6|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|1515
1639656000000|2021-12-16 12:00:00|13084|13080|13074.7|13070.7|13084|13080|13073.1|13069.1|7888
1639656300000|2021-12-16 12:05:00|13076.2|13072.2|13071.5|13067.5|13076.2|13072.2|13068.4|13064.4|4204
1639656600000|2021-12-16 12:10:00|13070|13066|13066.8|13062.8|13073.1|13069.1|13065.3|13061.3|3955
1639656900000|2021-12-16 12:15:00|13068.4|13064.4|13071.5|13067.5|13073.1|13069.1|13066.8|13062.8|2930
1639657200000|2021-12-16 12:20:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|1691
1639657500000|2021-12-16 12:25:00|13066.8|13062.8|13070|13066|13070|13066|13065.3|13061.3|1198
1639657800000|2021-12-16 12:30:00|13068.4|13064.4|13066.8|13062.8|13070|13066|13065.3|13061.3|1642
1639658100000|2021-12-16 12:35:00|13068.4|13064.4|13070|13066|13070|13066|13066.8|13062.8|1849
1639658400000|2021-12-16 12:40:00|13071.5|13067.5|13065.3|13061.3|13071.5|13067.5|13065.3|13061.3|3886
1639658700000|2021-12-16 12:45:00|13066.8|13062.8|13059|13055|13066.8|13062.8|13057.5|13053.5|10173
1639659000000|2021-12-16 12:50:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|4343
1639659300000|2021-12-16 12:55:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13054.3|13050.3|5894
1639659600000|2021-12-16 13:00:00|13059|13055|13059|13055|13060.6|13056.6|13055.9|13051.9|5311
1639659900000|2021-12-16 13:05:00|13057.5|13053.5|13063.7|13059.7|13063.7|13059.7|13057.5|13053.5|7008
1639660200000|2021-12-16 13:10:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13060.6|13056.6|6620
1639660500000|2021-12-16 13:15:00|13063.7|13059.7|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|4219
1639660800000|2021-12-16 13:20:00|13066.8|13062.8|13062.2|13058.2|13068.4|13064.4|13062.2|13058.2|6026
1639661100000|2021-12-16 13:25:00|13063.7|13059.7|13068.4|13064.4|13068.4|13064.4|13062.2|13058.2|2655
1639661400000|2021-12-16 13:30:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|4842
1639661700000|2021-12-16 13:35:00|13066.8|13062.8|13070|13066|13073.1|13069.1|13065.3|13061.3|4341
1639662000000|2021-12-16 13:40:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|5460
1639662300000|2021-12-16 13:45:00|13063.7|13059.7|13070|13066|13071.5|13067.5|13062.2|13058.2|5179
1639662600000|2021-12-16 13:50:00|13071.5|13067.5|13073.1|13069.1|13076.2|13072.2|13070|13066|9578
1639662900000|2021-12-16 13:55:00|13074.7|13070.7|13070|13066|13076.2|13072.2|13070|13066|3280
1639663200000|2021-12-16 14:00:00|13071.5|13067.5|13073.1|13069.1|13079.3|13075.3|13071.5|13067.5|5415
1639663500000|2021-12-16 14:05:00|13071.5|13067.5|13079.3|13075.3|13082.5|13078.5|13071.5|13067.5|6768
1639663800000|2021-12-16 14:10:00|13077.8|13073.8|13079.3|13075.3|13085.6|13081.6|13077.8|13073.8|4114
1639664100000|2021-12-16 14:15:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|3463
1639664400000|2021-12-16 14:20:00|13080.9|13076.9|13084|13080|13084|13080|13079.3|13075.3|2505
1639664700000|2021-12-16 14:25:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13080.9|13076.9|3038
1639665000000|2021-12-16 14:30:00|13084|13080|13093.4|13089.4|13093.4|13089.4|13080.9|13076.9|9495
1639665300000|2021-12-16 14:35:00|13095|13091|13098.1|13094.1|13099.7|13095.7|13091.8|13087.8|10414
1639665600000|2021-12-16 14:40:00|13099.7|13095.7|13098.1|13094.1|13102.8|13098.8|13098.1|13094.1|6771
1639665900000|2021-12-16 14:45:00|13099.7|13095.7|13090.3|13086.3|13099.7|13095.7|13088.7|13084.7|10578
1639666200000|2021-12-16 14:50:00|13088.7|13084.7|13093.4|13089.4|13095|13091|13087.2|13083.2|5312
1639666500000|2021-12-16 14:55:00|13095|13091|13102.8|13098.8|13102.8|13098.8|13095|13091|5914
1639666800000|2021-12-16 15:00:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13096.5|13092.5|7974
1639667100000|2021-12-16 15:05:00|13105.9|13101.9|13101.2|13097.2|13107.5|13103.5|13101.2|13097.2|7261
1639667400000|2021-12-16 15:10:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|6705
1639667700000|2021-12-16 15:15:00|13101.2|13097.2|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|5785
1639668000000|2021-12-16 15:20:00|13099.7|13095.7|13098.1|13094.1|13101.2|13097.2|13095|13091|4141
1639668300000|2021-12-16 15:25:00|13099.7|13095.7|13104.3|13100.3|13104.3|13100.3|13098.1|13094.1|4692
1639668600000|2021-12-16 15:30:00|13105.9|13101.9|13099.7|13095.7|13105.9|13101.9|13099.7|13095.7|6451
1639668900000|2021-12-16 15:35:00|13098.1|13094.1|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|4652
1639669200000|2021-12-16 15:40:00|13096.5|13092.5|13098.1|13094.1|13099.7|13095.7|13095|13091|6439
1639669500000|2021-12-16 15:45:00|13096.5|13092.5|13098.1|13094.1|13101.2|13097.2|13096.5|13092.5|2025
1639669800000|2021-12-16 15:50:00|13096.5|13092.5|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|3446
1639670100000|2021-12-16 15:55:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13098.1|13094.1|4793
1639670400000|2021-12-16 16:00:00|13101.2|13097.2|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|5850
1639670700000|2021-12-16 16:05:00|13098.1|13094.1|13107.5|13103.5|13107.5|13103.5|13098.1|13094.1|2724
1639671000000|2021-12-16 16:10:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|3995
1639671300000|2021-12-16 16:15:00|13102.8|13098.8|13098.1|13094.1|13104.3|13100.3|13098.1|13094.1|2749
1639671600000|2021-12-16 16:20:00|13096.5|13092.5|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|3116
1639671900000|2021-12-16 16:25:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|3196
1639672200000|2021-12-16 16:30:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13098.1|13094.1|2140
1639672500000|2021-12-16 16:35:00|13102.8|13098.8|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|3016
1639672800000|2021-12-16 16:40:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|2118
1639673100000|2021-12-16 16:45:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2891
1639673400000|2021-12-16 16:50:00|13101.2|13097.2|13105.9|13101.9|13105.9|13101.9|13101.2|13097.2|3178
1639673700000|2021-12-16 16:55:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|757
1639674000000|2021-12-16 17:00:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|1368
1639674300000|2021-12-16 17:05:00|13104.3|13100.3|13107.5|13103.5|13109|13105|13104.3|13100.3|4330
1639674600000|2021-12-16 17:10:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|3613
1639674900000|2021-12-16 17:15:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|2239
1639675200000|2021-12-16 17:20:00|13109|13105|13107.5|13103.5|13109|13105|13105.9|13101.9|1465
1639675500000|2021-12-16 17:25:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|2604
1639675800000|2021-12-16 17:30:00|13105.9|13101.9|13109|13105|13109|13105|13104.3|13100.3|4519
1639676100000|2021-12-16 17:35:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|2277
1639676400000|2021-12-16 17:40:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|3323
1639676700000|2021-12-16 17:45:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|2771
1639677000000|2021-12-16 17:50:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|741
1639677300000|2021-12-16 17:55:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|1033
1639677600000|2021-12-16 18:00:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|4498
1639677900000|2021-12-16 18:05:00|13106.7|13102.7|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|964
1639678200000|2021-12-16 18:10:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|492
1639678500000|2021-12-16 18:15:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|904
1639678800000|2021-12-16 18:20:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|782
1639679100000|2021-12-16 18:25:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|4049
1639679400000|2021-12-16 18:30:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|2098
1639679700000|2021-12-16 18:35:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|3355
1639680000000|2021-12-16 18:40:00|||||||||2025
1639680300000|2021-12-16 18:45:00|13102|13098|13099.7|13095.7|13102|13098|13098.1|13094.1|4146
1639680600000|2021-12-16 18:50:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|1238
1639680900000|2021-12-16 18:55:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|3857
1639681200000|2021-12-16 19:00:00|13101.2|13097.2|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|681
1639681500000|2021-12-16 19:05:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|2011
1639681800000|2021-12-16 19:10:00|13099.7|13095.7|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|4847
1639682100000|2021-12-16 19:15:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13099.7|13095.7|7430
1639682400000|2021-12-16 19:20:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|4646
1639682700000|2021-12-16 19:25:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|1907
1639683000000|2021-12-16 19:30:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|3091
1639683300000|2021-12-16 19:35:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|2619
1639683600000|2021-12-16 19:40:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|292
1639683900000|2021-12-16 19:45:00|13105.9|13101.9|13109|13105|13110.6|13106.6|13104.3|13100.3|5070
1639684200000|2021-12-16 19:50:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109|13105|5569
1639684500000|2021-12-16 19:55:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|8191
1639684800000|2021-12-16 20:00:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|6508
1639685100000|2021-12-16 20:05:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|4549
1639685400000|2021-12-16 20:10:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|4374
1639685700000|2021-12-16 20:15:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|3275
1639686000000|2021-12-16 20:20:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|1952
1639686300000|2021-12-16 20:25:00|13105.9|13101.9|13102.8|13098.8|13107.5|13103.5|13102.8|13098.8|2023
1639686600000|2021-12-16 20:30:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|3794
1639686900000|2021-12-16 20:35:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2737
1639687200000|2021-12-16 20:40:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1025
1639687500000|2021-12-16 20:45:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|2093
1639687800000|2021-12-16 20:50:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|7117
1639688100000|2021-12-16 20:55:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|4709
1639688400000|2021-12-16 21:00:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|3213
1639688700000|2021-12-16 21:05:00|13102.8|13098.8|13107.5|13103.5|13107.5|13103.5|13102.8|13098.8|4191
1639689000000|2021-12-16 21:10:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1514
1639689300000|2021-12-16 21:15:00|13105.9|13101.9|13105.9|13101.9|13106.7|13102.7|13105.9|13101.9|4467
1639689600000|2021-12-16 21:20:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|865
1639689900000|2021-12-16 21:25:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|2648
1639690200000|2021-12-16 21:30:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13102.8|13098.8|1260
1639690500000|2021-12-16 21:35:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|530
1639690800000|2021-12-16 21:40:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|3224
1639691100000|2021-12-16 21:45:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|2708
1639691400000|2021-12-16 21:50:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2829
1639691700000|2021-12-16 21:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|6251
1639695600000|2021-12-16 23:00:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1160
1639695900000|2021-12-16 23:05:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|106
1639696200000|2021-12-16 23:10:00|13112.9|13108.9|13112.2|13108.2|13112.9|13108.9|13112.2|13108.2|908
1639696500000|2021-12-16 23:15:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1256
1639696800000|2021-12-16 23:20:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|364
1639697100000|2021-12-16 23:25:00|||||||||212
1639697400000|2021-12-16 23:30:00|13110.6|13106.6|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|1232
1639697700000|2021-12-16 23:35:00|||||||||519
1639698000000|2021-12-16 23:40:00|13109|13105|13109|13105|13109|13105|13108.3|13104.3|597
1639698300000|2021-12-16 23:45:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|243
1639698600000|2021-12-16 23:50:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|316
1639698900000|2021-12-16 23:55:00|||||||||143
1639699200000|2021-12-17 00:00:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|409
1639699500000|2021-12-17 00:05:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|733
1639699800000|2021-12-17 00:10:00|||||||||170
1639700100000|2021-12-17 00:15:00|13105.9|13101.9|13109|13105|13109|13105|13105.9|13101.9|1047
1639700400000|2021-12-17 00:20:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|415
1639700700000|2021-12-17 00:25:00|||||||||477
1639701000000|2021-12-17 00:30:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|574
1639701300000|2021-12-17 00:35:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|1868
1639701600000|2021-12-17 00:40:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|423
1639701900000|2021-12-17 00:45:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|611
1639702200000|2021-12-17 00:50:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|450
1639702500000|2021-12-17 00:55:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|243
1639702800000|2021-12-17 01:00:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|1050
1639703100000|2021-12-17 01:05:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|1086
1639703400000|2021-12-17 01:10:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|1598
1639703700000|2021-12-17 01:15:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|60
1639704000000|2021-12-17 01:20:00|||||||||166
1639704300000|2021-12-17 01:25:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|617
1639704600000|2021-12-17 01:30:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|790
1639704900000|2021-12-17 01:35:00|13098.1|13094.1|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|822
1639705200000|2021-12-17 01:40:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13102.8|13098.8|2566
1639705500000|2021-12-17 01:45:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1099
1639705800000|2021-12-17 01:50:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|681
1639706100000|2021-12-17 01:55:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|194
1639706400000|2021-12-17 02:00:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|176
1639706700000|2021-12-17 02:05:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|247
1639707000000|2021-12-17 02:10:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|177
1639707300000|2021-12-17 02:15:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|170
1639707600000|2021-12-17 02:20:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13104.3|13100.3|1293
1639707900000|2021-12-17 02:25:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|465
1639708200000|2021-12-17 02:30:00|||||||||30
1639708500000|2021-12-17 02:35:00|13109|13105|13109|13105|13109|13105|13109|13105|121
1639708800000|2021-12-17 02:40:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|166
1639709100000|2021-12-17 02:45:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|717
1639709400000|2021-12-17 02:50:00|||||||||10
1639709700000|2021-12-17 02:55:00|||||||||4
1639710000000|2021-12-17 03:00:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|105
1639710300000|2021-12-17 03:05:00|||||||||507
1639710600000|2021-12-17 03:10:00|13109|13105|13109|13105|13109|13105|13109|13105|322
1639710900000|2021-12-17 03:15:00|13107.5|13103.5|13109|13105|13110.6|13106.6|13107.5|13103.5|1466
1639711200000|2021-12-17 03:20:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|178
1639711500000|2021-12-17 03:25:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|241
1639711800000|2021-12-17 03:30:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|313
1639712100000|2021-12-17 03:35:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1130
1639712400000|2021-12-17 03:40:00|||||||||18
1639712700000|2021-12-17 03:45:00|||||||||118
1639713000000|2021-12-17 03:50:00|||||||||20
1639713300000|2021-12-17 03:55:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13107.5|13103.5|2320
1639713600000|2021-12-17 04:00:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|1948
1639713900000|2021-12-17 04:05:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|1010
1639714200000|2021-12-17 04:10:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|105
1639714500000|2021-12-17 04:15:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|467
1639714800000|2021-12-17 04:20:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|528
1639715100000|2021-12-17 04:25:00|||||||||430
1639715400000|2021-12-17 04:30:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|710
1639715700000|2021-12-17 04:35:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|337
1639716000000|2021-12-17 04:40:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|134
1639716300000|2021-12-17 04:45:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|635
1639716600000|2021-12-17 04:50:00|||||||||161
1639716900000|2021-12-17 04:55:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|95
1639717200000|2021-12-17 05:00:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|32
1639717500000|2021-12-17 05:05:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|334
1639717800000|2021-12-17 05:10:00|||||||||12
1639718100000|2021-12-17 05:15:00|||||||||12
1639718400000|2021-12-17 05:20:00|||||||||971
1639718700000|2021-12-17 05:25:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|350
1639719000000|2021-12-17 05:30:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|742
1639719300000|2021-12-17 05:35:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13110.6|13106.6|1053
1639719600000|2021-12-17 05:40:00|13114.5|13110.5|13115.3|13111.3|13115.3|13111.3|13114.5|13110.5|240
1639719900000|2021-12-17 05:45:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|264
1639720200000|2021-12-17 05:50:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|98
1639720500000|2021-12-17 05:55:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|293
1639720800000|2021-12-17 06:00:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|198
1639721100000|2021-12-17 06:05:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|544
1639721400000|2021-12-17 06:10:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|465
1639721700000|2021-12-17 06:15:00|13112.2|13108.2|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|809
1639722000000|2021-12-17 06:20:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|856
1639722300000|2021-12-17 06:25:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|803
1639722600000|2021-12-17 06:30:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|132
1639722900000|2021-12-17 06:35:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|636
1639723200000|2021-12-17 06:40:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|222
1639723500000|2021-12-17 06:45:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|406
1639723800000|2021-12-17 06:50:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|606
1639724100000|2021-12-17 06:55:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1155
1639724400000|2021-12-17 07:00:00|13115.3|13111.3|13120|13116|13121.5|13117.5|13115.3|13111.3|1966
1639724700000|2021-12-17 07:05:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13118.4|13114.4|413
1639725000000|2021-12-17 07:10:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13118.4|13114.4|800
1639725300000|2021-12-17 07:15:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|1030
1639725600000|2021-12-17 07:20:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|470
1639725900000|2021-12-17 07:25:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|900
1639726200000|2021-12-17 07:30:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|701
1639726500000|2021-12-17 07:35:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|546
1639726800000|2021-12-17 07:40:00|13114.5|13110.5|13110.6|13106.6|13114.5|13110.5|13110.6|13106.6|1015
1639727100000|2021-12-17 07:45:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|743
1639727400000|2021-12-17 07:50:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13109|13105|829
1639727700000|2021-12-17 07:55:00|13110.6|13106.6|13109|13105|13111.4|13107.4|13107.5|13103.5|1480
1639728000000|2021-12-17 08:00:00|13107.5|13103.5|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|2050
1639728300000|2021-12-17 08:05:00|13104.3|13100.3|13107.5|13103.5|13107.5|13103.5|13102.8|13098.8|2863
1639728600000|2021-12-17 08:10:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|1013
1639728900000|2021-12-17 08:15:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|501
1639729200000|2021-12-17 08:20:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|913
1639729500000|2021-12-17 08:25:00|13104.3|13100.3|13109|13105|13109|13105|13104.3|13100.3|1793
1639729800000|2021-12-17 08:30:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13105.9|13101.9|1766
1639730100000|2021-12-17 08:35:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|856
1639730400000|2021-12-17 08:40:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|1099
1639730700000|2021-12-17 08:45:00|13109|13105|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|581
1639731000000|2021-12-17 08:50:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|710
1639731300000|2021-12-17 08:55:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|508
1639731600000|2021-12-17 09:00:00|13110.6|13106.6|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|1319
1639731900000|2021-12-17 09:05:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|2677
1639732200000|2021-12-17 09:10:00|13112.2|13108.2|13118.4|13114.4|13118.4|13114.4|13110.6|13106.6|2790
1639732500000|2021-12-17 09:15:00|13116.8|13112.8|13112.2|13108.2|13118.4|13114.4|13112.2|13108.2|2499
1639732800000|2021-12-17 09:20:00|13110.6|13106.6|13110.6|13106.6|13110.6|13106.6|13109|13105|1442
1639733100000|2021-12-17 09:25:00|13109|13105|13109|13105|13110.6|13106.6|13109|13105|766
1639733400000|2021-12-17 09:30:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|642
1639733700000|2021-12-17 09:35:00|13105.9|13101.9|13104.3|13100.3|13107.5|13103.5|13102.8|13098.8|1620
1639734000000|2021-12-17 09:40:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|2103
1639734300000|2021-12-17 09:45:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|1304
1639734600000|2021-12-17 09:50:00|13104.3|13100.3|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|2014
1639734900000|2021-12-17 09:55:00|13101.2|13097.2|13101.2|13097.2|13101.2|13097.2|13099.7|13095.7|680
1639735200000|2021-12-17 10:00:00|13099.7|13095.7|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|1668
1639735500000|2021-12-17 10:05:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13099.7|13095.7|2097
1639735800000|2021-12-17 10:10:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|339
1639736100000|2021-12-17 10:15:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|945
1639736400000|2021-12-17 10:20:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|1445
1639736700000|2021-12-17 10:25:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|473
1639737000000|2021-12-17 10:30:00|13105.1|13101.1|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|556
1639737300000|2021-12-17 10:35:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|410
1639737600000|2021-12-17 10:40:00|13104.3|13100.3|13105.9|13101.9|13107.5|13103.5|13104.3|13100.3|516
1639737900000|2021-12-17 10:45:00|||||||||163
1639738200000|2021-12-17 10:50:00|13104.3|13100.3|13107.5|13103.5|13109|13105|13104.3|13100.3|957
1639738500000|2021-12-17 10:55:00|13109|13105|13105.9|13101.9|13109|13105|13105.9|13101.9|606
1639738800000|2021-12-17 11:00:00|||||||||192
1639739100000|2021-12-17 11:05:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1148
1639739400000|2021-12-17 11:10:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|839
1639739700000|2021-12-17 11:15:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|2412
1639740000000|2021-12-17 11:20:00|13107.5|13103.5|13109|13105|13109|13105|13107.5|13103.5|1381
1639740300000|2021-12-17 11:25:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|1739
1639740600000|2021-12-17 11:30:00|||||||||219
1639740900000|2021-12-17 11:35:00|13109|13105|13109|13105|13109|13105|13107.5|13103.5|200
1639741200000|2021-12-17 11:40:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|2122
1639741500000|2021-12-17 11:45:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|966
1639741800000|2021-12-17 11:50:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13112.2|13108.2|2448
1639742100000|2021-12-17 11:55:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|936
1639742400000|2021-12-17 12:00:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|1238
1639742700000|2021-12-17 12:05:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|616
1639743000000|2021-12-17 12:10:00|13116.8|13112.8|13120.8|13116.8|13121.5|13117.5|13116.8|13112.8|2792
1639743300000|2021-12-17 12:15:00|13120|13116|13118.4|13114.4|13121.5|13117.5|13118.4|13114.4|1572
1639743600000|2021-12-17 12:20:00|13120|13116|13120|13116|13120|13116|13118.4|13114.4|3179
1639743900000|2021-12-17 12:25:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1618
1639744200000|2021-12-17 12:30:00|13121.5|13117.5|13127.8|13123.8|13127.8|13123.8|13120|13116|7497
1639744500000|2021-12-17 12:35:00|13126.2|13122.2|13129.3|13125.3|13130.9|13126.9|13126.2|13122.2|4209
1639744800000|2021-12-17 12:40:00|13127.8|13123.8|13129.3|13125.3|13130.1|13126.1|13127.8|13123.8|1998
1639745100000|2021-12-17 12:45:00|13130.9|13126.9|13134|13130|13134|13130|13130.9|13126.9|3319
1639745400000|2021-12-17 12:50:00|13135.6|13131.6|13138.7|13134.7|13140.3|13136.3|13134|13130|7869
1639745700000|2021-12-17 12:55:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|4623
1639746000000|2021-12-17 13:00:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|2787
1639746300000|2021-12-17 13:05:00|13138.7|13134.7|13137.2|13133.2|13140.3|13136.3|13135.6|13131.6|2276
1639746600000|2021-12-17 13:10:00|13135.6|13131.6|13132.5|13128.5|13137.2|13133.2|13130.9|13126.9|3295
1639746900000|2021-12-17 13:15:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1705
1639747200000|2021-12-17 13:20:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|3009
1639747500000|2021-12-17 13:25:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|3820
1639747800000|2021-12-17 13:30:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13130.9|13126.9|3985
1639748100000|2021-12-17 13:35:00|13130.9|13126.9|13129.3|13125.3|13134|13130|13129.3|13125.3|3549
1639748400000|2021-12-17 13:40:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13124.7|13120.7|3343
1639748700000|2021-12-17 13:45:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1926
1639749000000|2021-12-17 13:50:00|13124.7|13120.7|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|2309
1639749300000|2021-12-17 13:55:00|13124.7|13120.7|13129.3|13125.3|13129.3|13125.3|13124.7|13120.7|3350
1639749600000|2021-12-17 14:00:00|13130.9|13126.9|13130.9|13126.9|13134|13130|13130.9|13126.9|5478
1639749900000|2021-12-17 14:05:00|13129.3|13125.3|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|2057
1639750200000|2021-12-17 14:10:00|13130.9|13126.9|13123.1|13119.1|13130.9|13126.9|13123.1|13119.1|7124
1639750500000|2021-12-17 14:15:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13120|13116|5808
1639750800000|2021-12-17 14:20:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|2662
1639751100000|2021-12-17 14:25:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|2994
1639751400000|2021-12-17 14:30:00|13126.2|13122.2|13126.2|13122.2|13130.9|13126.9|13124.7|13120.7|6706
1639751700000|2021-12-17 14:35:00|13127.8|13123.8|13134|13130|13134|13130|13127.8|13123.8|6671
1639752000000|2021-12-17 14:40:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|5965
1639752300000|2021-12-17 14:45:00|13140.3|13136.3|13135.6|13131.6|13140.3|13136.3|13135.6|13131.6|5614
1639752600000|2021-12-17 14:50:00|13137.2|13133.2|13141.8|13137.8|13141.8|13137.8|13135.6|13131.6|5962
1639752900000|2021-12-17 14:55:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3002
1639753200000|2021-12-17 15:00:00|13138.7|13134.7|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|4943
1639753500000|2021-12-17 15:05:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|5698
1639753800000|2021-12-17 15:10:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1974
1639754100000|2021-12-17 15:15:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|7264
1639754400000|2021-12-17 15:20:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|5576
1639754700000|2021-12-17 15:25:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|2975
1639755000000|2021-12-17 15:30:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|7391
1639755300000|2021-12-17 15:35:00|13137.2|13133.2|13132.5|13128.5|13138.7|13134.7|13130.9|13126.9|8658
1639755600000|2021-12-17 15:40:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|3262
1639755900000|2021-12-17 15:45:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|1891
1639756200000|2021-12-17 15:50:00|13135.6|13131.6|13130.9|13126.9|13135.6|13131.6|13130.9|13126.9|4458
1639756500000|2021-12-17 15:55:00|13132.5|13128.5|13127.8|13123.8|13132.5|13128.5|13127.8|13123.8|3981
1639756800000|2021-12-17 16:00:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|4347
1639757100000|2021-12-17 16:05:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|5496
1639757400000|2021-12-17 16:10:00|13127.8|13123.8|13124.7|13120.7|13127.8|13123.8|13124.7|13120.7|4730
1639757700000|2021-12-17 16:15:00|13126.2|13122.2|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|3555
1639758000000|2021-12-17 16:20:00|13126.2|13122.2|13130.9|13126.9|13132.5|13128.5|13126.2|13122.2|5613
1639758300000|2021-12-17 16:25:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|1450
1639758600000|2021-12-17 16:30:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13127.8|13123.8|3011
1639758900000|2021-12-17 16:35:00|13134|13130|13134|13130|13135.6|13131.6|13132.5|13128.5|2405
1639759200000|2021-12-17 16:40:00|13135.6|13131.6|13137.2|13133.2|13137.2|13133.2|13134|13130|1586
1639759500000|2021-12-17 16:45:00|13138.7|13134.7|13138.7|13134.7|13140.3|13136.3|13135.6|13131.6|2982
1639759800000|2021-12-17 16:50:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|5707
1639760100000|2021-12-17 16:55:00|13140.3|13136.3|13138.7|13134.7|13143.4|13139.4|13137.2|13133.2|4264
1639760400000|2021-12-17 17:00:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|1659
1639760700000|2021-12-17 17:05:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|2304
1639761000000|2021-12-17 17:10:00|13135.6|13131.6|13134|13130|13137.2|13133.2|13132.5|13128.5|2353
1639761300000|2021-12-17 17:15:00|13132.5|13128.5|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|1338
1639761600000|2021-12-17 17:20:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|1513
1639761900000|2021-12-17 17:25:00|13135.6|13131.6|13134|13130|13137.2|13133.2|13134|13130|2481
1639762200000|2021-12-17 17:30:00|13132.5|13128.5|13134|13130|13134|13130|13132.5|13128.5|1155
1639762500000|2021-12-17 17:35:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|1540
1639762800000|2021-12-17 17:40:00|||||||||493
1639763100000|2021-12-17 17:45:00|13134|13130|13132.5|13128.5|13134|13130|13132.5|13128.5|2583
1639763400000|2021-12-17 17:50:00|13134|13130|13134|13130|13135.6|13131.6|13132.5|13128.5|1472
1639763700000|2021-12-17 17:55:00|13132.5|13128.5|13130.9|13126.9|13134|13130|13130.9|13126.9|1470
1639764000000|2021-12-17 18:00:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|3602
1639764300000|2021-12-17 18:05:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|1490
1639764600000|2021-12-17 18:10:00|13127.8|13123.8|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|959
1639764900000|2021-12-17 18:15:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|623
1639765200000|2021-12-17 18:20:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2064
1639765500000|2021-12-17 18:25:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13126.2|13122.2|2081
1639765800000|2021-12-17 18:30:00|13127.8|13123.8|13118.4|13114.4|13127.8|13123.8|13118.4|13114.4|5107
1639766100000|2021-12-17 18:35:00|13116.8|13112.8|13112.2|13108.2|13118.4|13114.4|13112.2|13108.2|7871
1639766400000|2021-12-17 18:40:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13110.6|13106.6|4524
1639766700000|2021-12-17 18:45:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13109|13105|3532
1639767000000|2021-12-17 18:50:00|13110.6|13106.6|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|3098
1639767300000|2021-12-17 18:55:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|4353
1639767600000|2021-12-17 19:00:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|3597
1639767900000|2021-12-17 19:05:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13113.7|13109.7|2719
1639768200000|2021-12-17 19:10:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|475
1639768500000|2021-12-17 19:15:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|578
1639768800000|2021-12-17 19:20:00|13117.6|13113.6|13116.8|13112.8|13117.6|13113.6|13116.8|13112.8|2625
1639769100000|2021-12-17 19:25:00|13118.4|13114.4|13120|13116|13121.5|13117.5|13118.4|13114.4|3524
1639769400000|2021-12-17 19:30:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1772
1639769700000|2021-12-17 19:35:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|1227
1639770000000|2021-12-17 19:40:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|632
1639770300000|2021-12-17 19:45:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|1152
1639770600000|2021-12-17 19:50:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13120|13116|2291
1639770900000|2021-12-17 19:55:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|6602
1639771200000|2021-12-17 20:00:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|12302
1639771500000|2021-12-17 20:05:00|13116.8|13112.8|13113.7|13109.7|13116.8|13112.8|13113.7|13109.7|3733
1639771800000|2021-12-17 20:10:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1330
1639772100000|2021-12-17 20:15:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|2115
1639772400000|2021-12-17 20:20:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|2693
1639772700000|2021-12-17 20:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|1225
1639773000000|2021-12-17 20:30:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|1268
1639773300000|2021-12-17 20:35:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|2550
1639773600000|2021-12-17 20:40:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1159
1639773900000|2021-12-17 20:45:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|1190
1639774200000|2021-12-17 20:50:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13115.3|13111.3|4778
1639774500000|2021-12-17 20:55:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|1638
1639774800000|2021-12-17 21:00:00|13115.3|13111.3|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|2768
1639775100000|2021-12-17 21:05:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|2007
1639775400000|2021-12-17 21:10:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|1523
1639775700000|2021-12-17 21:15:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2609
1639776000000|2021-12-17 21:20:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|4145
1639776300000|2021-12-17 21:25:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1347
1639776600000|2021-12-17 21:30:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|784
1639776900000|2021-12-17 21:35:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|976
1639777200000|2021-12-17 21:40:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|2431
1639777500000|2021-12-17 21:45:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|1935
1639777800000|2021-12-17 21:50:00|||||||||1604
1639778100000|2021-12-17 21:55:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|880
1639954800000|2021-12-19 23:00:00|13127|13123|13140.3|13136.3|13141.8|13137.8|13127|13123|4475
1639955100000|2021-12-19 23:05:00|13138.7|13134.7|13141.8|13137.8|13143.4|13139.4|13138.7|13134.7|1457
1639955400000|2021-12-19 23:10:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|2286
1639955700000|2021-12-19 23:15:00|13140.3|13136.3|13143.4|13139.4|13145|13141|13140.3|13136.3|1648
1639956000000|2021-12-19 23:20:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1496
1639956300000|2021-12-19 23:25:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|992
1639956600000|2021-12-19 23:30:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|305
1639956900000|2021-12-19 23:35:00|13141.1|13137.1|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|672
1639957200000|2021-12-19 23:40:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|253
1639957500000|2021-12-19 23:45:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|725
1639957800000|2021-12-19 23:50:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|512
1639958100000|2021-12-19 23:55:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|1588
1639958400000|2021-12-20 00:00:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|991
1639958700000|2021-12-20 00:05:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|803
1639959000000|2021-12-20 00:10:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1148
1639959300000|2021-12-20 00:15:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|603
1639959600000|2021-12-20 00:20:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|680
1639959900000|2021-12-20 00:25:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1351
1639960200000|2021-12-20 00:30:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|635
1639960500000|2021-12-20 00:35:00|13145|13141|13141.8|13137.8|13145|13141|13141.8|13137.8|724
1639960800000|2021-12-20 00:40:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|1015
1639961100000|2021-12-20 00:45:00|||||||||501
1639961400000|2021-12-20 00:50:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13137.2|13133.2|989
1639961700000|2021-12-20 00:55:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13135.6|13131.6|1362
1639962000000|2021-12-20 01:00:00|13137.2|13133.2|13137.2|13133.2|13137.2|13133.2|13135.6|13131.6|730
1639962300000|2021-12-20 01:05:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|718
1639962600000|2021-12-20 01:10:00|13134|13130|13134|13130|13134|13130|13134|13130|301
1639962900000|2021-12-20 01:15:00|13132.5|13128.5|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|2701
1639963200000|2021-12-20 01:20:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|377
1639963500000|2021-12-20 01:25:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|308
1639963800000|2021-12-20 01:30:00|13134|13130|13134|13130|13134|13130|13132.5|13128.5|620
1639964100000|2021-12-20 01:35:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|398
1639964400000|2021-12-20 01:40:00|13134|13130|13135.6|13131.6|13135.6|13131.6|13132.5|13128.5|363
1639964700000|2021-12-20 01:45:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|240
1639965000000|2021-12-20 01:50:00|13135.6|13131.6|13135.6|13131.6|13137.2|13133.2|13134|13130|511
1639965300000|2021-12-20 01:55:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|676
1639965600000|2021-12-20 02:00:00|13137.2|13133.2|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|1859
1639965900000|2021-12-20 02:05:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|1011
1639966200000|2021-12-20 02:10:00|13143.4|13139.4|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1118
1639966500000|2021-12-20 02:15:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|294
1639966800000|2021-12-20 02:20:00|||||||||131
1639967100000|2021-12-20 02:25:00|13143.4|13139.4|13143.4|13139.4|13145|13141|13143.4|13139.4|929
1639967400000|2021-12-20 02:30:00|13145|13141|13145|13141|13145|13141|13145|13141|271
1639967700000|2021-12-20 02:35:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|2525
1639968000000|2021-12-20 02:40:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|4488
1639968300000|2021-12-20 02:45:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1724
1639968600000|2021-12-20 02:50:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1211
1639968900000|2021-12-20 02:55:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|1291
1639969200000|2021-12-20 03:00:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|921
1639969500000|2021-12-20 03:05:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|292
1639969800000|2021-12-20 03:10:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|495
1639970100000|2021-12-20 03:15:00|13145|13141|13145|13141|13145|13141|13145|13141|586
1639970400000|2021-12-20 03:20:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13145|13141|251
1639970700000|2021-12-20 03:25:00|13145|13141|13145|13141|13145|13141|13145|13141|134
1639971000000|2021-12-20 03:30:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|796
1639971300000|2021-12-20 03:35:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|422
1639971600000|2021-12-20 03:40:00|13148.1|13144.1|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|835
1639971900000|2021-12-20 03:45:00|||||||||599
1639972200000|2021-12-20 03:50:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|687
1639972500000|2021-12-20 03:55:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|519
1639972800000|2021-12-20 04:00:00|||||||||84
1639973100000|2021-12-20 04:05:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|174
1639973400000|2021-12-20 04:10:00|||||||||152
1639973700000|2021-12-20 04:15:00|||||||||15
1639974000000|2021-12-20 04:20:00|13150.4|13146.4|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|251
1639974300000|2021-12-20 04:25:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|513
1639974600000|2021-12-20 04:30:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1885
1639974900000|2021-12-20 04:35:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|580
1639975200000|2021-12-20 04:40:00|||||||||4408
1639975500000|2021-12-20 04:45:00|||||||||787
1639975800000|2021-12-20 04:50:00|||||||||1343
1639976100000|2021-12-20 04:55:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|468
1639976400000|2021-12-20 05:00:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|1242
1639976700000|2021-12-20 05:05:00|||||||||328
1639977000000|2021-12-20 05:10:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|1074
1639977300000|2021-12-20 05:15:00|13148.1|13144.1|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|1076
1639977600000|2021-12-20 05:20:00|13148.1|13144.1|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|560
1639977900000|2021-12-20 05:25:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|297
1639978200000|2021-12-20 05:30:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13148.1|13144.1|359
1639978500000|2021-12-20 05:35:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|1722
1639978800000|2021-12-20 05:40:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|111
1639979100000|2021-12-20 05:45:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|416
1639979400000|2021-12-20 05:50:00|13152|13148|13154.3|13150.3|13154.3|13150.3|13152|13148|1853
1639979700000|2021-12-20 05:55:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13152.8|13148.8|484
1639980000000|2021-12-20 06:00:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13152.8|13148.8|1963
1639980300000|2021-12-20 06:05:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|527
1639980600000|2021-12-20 06:10:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|2400
1639980900000|2021-12-20 06:15:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|330
1639981200000|2021-12-20 06:20:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|958
1639981500000|2021-12-20 06:25:00|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|13149.7|13145.7|933
1639981800000|2021-12-20 06:30:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|121
1639982100000|2021-12-20 06:35:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|783
1639982400000|2021-12-20 06:40:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|2696
1639982700000|2021-12-20 06:45:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|248
1639983000000|2021-12-20 06:50:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|513
1639983300000|2021-12-20 06:55:00|||||||||504
1639983600000|2021-12-20 07:00:00|13149.7|13145.7|13154.3|13150.3|13154.3|13150.3|13149.7|13145.7|5401
1639983900000|2021-12-20 07:05:00|13155.9|13151.9|13157.5|13153.5|13157.5|13153.5|13154.3|13150.3|3180
1639984200000|2021-12-20 07:10:00|13159|13155|13155.9|13151.9|13159|13155|13155.9|13151.9|2321
1639984500000|2021-12-20 07:15:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|3008
1639984800000|2021-12-20 07:20:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|2984
1639985100000|2021-12-20 07:25:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13151.2|13147.2|5668
1639985400000|2021-12-20 07:30:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13148.1|13144.1|1913
1639985700000|2021-12-20 07:35:00|13149.7|13145.7|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|1316
1639986000000|2021-12-20 07:40:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|680
1639986300000|2021-12-20 07:45:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|670
1639986600000|2021-12-20 07:50:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|1977
1639986900000|2021-12-20 07:55:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|800
1639987200000|2021-12-20 08:00:00|13149.7|13145.7|13148.1|13144.1|13151.2|13147.2|13146.5|13142.5|2586
1639987500000|2021-12-20 08:05:00|13149.7|13145.7|13146.5|13142.5|13149.7|13145.7|13146.5|13142.5|1316
1639987800000|2021-12-20 08:10:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13146.5|13142.5|1477
1639988100000|2021-12-20 08:15:00|13147.3|13143.3|13145|13141|13148.1|13144.1|13143.4|13139.4|1815
1639988400000|2021-12-20 08:20:00|13143.4|13139.4|13146.5|13142.5|13148.1|13144.1|13143.4|13139.4|2106
1639988700000|2021-12-20 08:25:00|13145|13141|13145|13141|13149.7|13145.7|13145|13141|1576
1639989000000|2021-12-20 08:30:00|13146.5|13142.5|13145|13141|13148.1|13144.1|13145|13141|1057
1639989300000|2021-12-20 08:35:00|13146.5|13142.5|13151.2|13147.2|13151.2|13147.2|13146.5|13142.5|2134
1639989600000|2021-12-20 08:40:00|13152.8|13148.8|13152.8|13148.8|13154.3|13150.3|13151.2|13147.2|1814
1639989900000|2021-12-20 08:45:00|13154.3|13150.3|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|2553
1639990200000|2021-12-20 08:50:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|676
1639990500000|2021-12-20 08:55:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13152.8|13148.8|2031
1639990800000|2021-12-20 09:00:00|13154.3|13150.3|13155.9|13151.9|13157.5|13153.5|13152.8|13148.8|2072
1639991100000|2021-12-20 09:05:00|13157.5|13153.5|13157.5|13153.5|13159|13155|13155.9|13151.9|2460
1639991400000|2021-12-20 09:10:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|1320
1639991700000|2021-12-20 09:15:00|13159|13155|13155.9|13151.9|13160.6|13156.6|13154.3|13150.3|3107
1639992000000|2021-12-20 09:20:00|13157.5|13153.5|13155.9|13151.9|13157.5|13153.5|13155.9|13151.9|1752
1639992300000|2021-12-20 09:25:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13154.3|13150.3|406
1639992600000|2021-12-20 09:30:00|13152.8|13148.8|13151.2|13147.2|13152.8|13148.8|13149.7|13145.7|2762
1639992900000|2021-12-20 09:35:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|640
1639993200000|2021-12-20 09:40:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13149.7|13145.7|568
1639993500000|2021-12-20 09:45:00|13152.8|13148.8|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|791
1639993800000|2021-12-20 09:50:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|648
1639994100000|2021-12-20 09:55:00|13151.2|13147.2|13151.2|13147.2|13152.8|13148.8|13151.2|13147.2|841
1639994400000|2021-12-20 10:00:00|13149.7|13145.7|13148.1|13144.1|13149.7|13145.7|13148.1|13144.1|1235
1639994700000|2021-12-20 10:05:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13145|13141|2039
1639995000000|2021-12-20 10:10:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|1535
1639995300000|2021-12-20 10:15:00|13145|13141|13143.4|13139.4|13145|13141|13143.4|13139.4|2006
1639995600000|2021-12-20 10:20:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13141.8|13137.8|963
1639995900000|2021-12-20 10:25:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1372
1639996200000|2021-12-20 10:30:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13140.3|13136.3|1351
1639996500000|2021-12-20 10:35:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|459
1639996800000|2021-12-20 10:40:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|219
1639997100000|2021-12-20 10:45:00|13139.5|13135.5|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|1326
1639997400000|2021-12-20 10:50:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|570
1639997700000|2021-12-20 10:55:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|1441
1639998000000|2021-12-20 11:00:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|1241
1639998300000|2021-12-20 11:05:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|433
1639998600000|2021-12-20 11:10:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|244
1639998900000|2021-12-20 11:15:00|13138.7|13134.7|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|477
1639999200000|2021-12-20 11:20:00|13138.7|13134.7|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|698
1639999500000|2021-12-20 11:25:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|999
1639999800000|2021-12-20 11:30:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|550
1640000100000|2021-12-20 11:35:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|483
1640000400000|2021-12-20 11:40:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|583
1640000700000|2021-12-20 11:45:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|391
1640001000000|2021-12-20 11:50:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|76
1640001300000|2021-12-20 11:55:00|13138.7|13134.7|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|635
1640001600000|2021-12-20 12:00:00|13135.6|13131.6|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|612
1640001900000|2021-12-20 12:05:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13137.2|13133.2|463
1640002200000|2021-12-20 12:10:00|13140.3|13136.3|13138.7|13134.7|13140.3|13136.3|13138.7|13134.7|532
1640002500000|2021-12-20 12:15:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|1082
1640002800000|2021-12-20 12:20:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|298
1640003100000|2021-12-20 12:25:00|13138.7|13134.7|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|482
1640003400000|2021-12-20 12:30:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|141
1640003700000|2021-12-20 12:35:00|13141.8|13137.8|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|704
1640004000000|2021-12-20 12:40:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13140.3|13136.3|688
1640004300000|2021-12-20 12:45:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|281
1640004600000|2021-12-20 12:50:00|13145|13141|13145|13141|13145|13141|13143.4|13139.4|1355
1640004900000|2021-12-20 12:55:00|13143.4|13139.4|13145|13141|13145|13141|13143.4|13139.4|2020
1640005200000|2021-12-20 13:00:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13141.8|13137.8|1823
1640005500000|2021-12-20 13:05:00|13145|13141|13145|13141|13146.5|13142.5|13143.4|13139.4|4321
1640005800000|2021-12-20 13:10:00|13143.4|13139.4|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|3006
1640006100000|2021-12-20 13:15:00|13145|13141|13141.8|13137.8|13145|13141|13140.3|13136.3|5642
1640006400000|2021-12-20 13:20:00|13140.3|13136.3|13141.8|13137.8|13141.8|13137.8|13138.7|13134.7|2994
1640006700000|2021-12-20 13:25:00|13143.4|13139.4|13135.6|13131.6|13143.4|13139.4|13135.6|13131.6|6566
1640007000000|2021-12-20 13:30:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13134|13130|2003
1640007300000|2021-12-20 13:35:00|13134|13130|13132.5|13128.5|13135.6|13131.6|13132.5|13128.5|3021
1640007600000|2021-12-20 13:40:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|9916
1640007900000|2021-12-20 13:45:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13127.8|13123.8|2906
1640008200000|2021-12-20 13:50:00|13127.8|13123.8|13130.9|13126.9|13130.9|13126.9|13127.8|13123.8|4521
1640008500000|2021-12-20 13:55:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|1817
1640008800000|2021-12-20 14:00:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|1533
1640009100000|2021-12-20 14:05:00|13127.8|13123.8|13127.8|13123.8|13129.3|13125.3|13126.2|13122.2|1317
1640009400000|2021-12-20 14:10:00|13129.3|13125.3|13129.3|13125.3|13129.3|13125.3|13127.8|13123.8|2107
1640009700000|2021-12-20 14:15:00|13127.8|13123.8|13130.9|13126.9|13132.5|13128.5|13127.8|13123.8|2962
1640010000000|2021-12-20 14:20:00|13129.3|13125.3|13130.9|13126.9|13132.5|13128.5|13127.8|13123.8|3569
1640010300000|2021-12-20 14:25:00|13132.5|13128.5|13137.2|13133.2|13137.2|13133.2|13132.5|13128.5|3838
1640010600000|2021-12-20 14:30:00|13138.7|13134.7|13137.2|13133.2|13140.3|13136.3|13137.2|13133.2|6289
1640010900000|2021-12-20 14:35:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13135.6|13131.6|4740
1640011200000|2021-12-20 14:40:00|13141.8|13137.8|13141.8|13137.8|13146.5|13142.5|13141.8|13137.8|4782
1640011500000|2021-12-20 14:45:00|13143.4|13139.4|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|3002
1640011800000|2021-12-20 14:50:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|5567
1640012100000|2021-12-20 14:55:00|13146.5|13142.5|13137.2|13133.2|13146.5|13142.5|13137.2|13133.2|8091
1640012400000|2021-12-20 15:00:00|13138.7|13134.7|13143.4|13139.4|13143.4|13139.4|13137.2|13133.2|9878
1640012700000|2021-12-20 15:05:00|13145|13141|13143.4|13139.4|13145|13141|13141.8|13137.8|3460
1640013000000|2021-12-20 15:10:00|13141.8|13137.8|13145|13141|13145|13141|13141.8|13137.8|3313
1640013300000|2021-12-20 15:15:00|13143.4|13139.4|13141.8|13137.8|13145|13141|13140.3|13136.3|3462
1640013600000|2021-12-20 15:20:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13141.8|13137.8|9021
1640013900000|2021-12-20 15:25:00|13144.2|13140.2|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|7000
1640014200000|2021-12-20 15:30:00|13141.8|13137.8|13146.5|13142.5|13146.5|13142.5|13141.8|13137.8|7742
1640014500000|2021-12-20 15:35:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13145|13141|5723
1640014800000|2021-12-20 15:40:00|13146.5|13142.5|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|4621
1640015100000|2021-12-20 15:45:00|13149.7|13145.7|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|3257
1640015400000|2021-12-20 15:50:00|13151.2|13147.2|13151.2|13147.2|13151.2|13147.2|13148.1|13144.1|3447
1640015700000|2021-12-20 15:55:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|2243
1640016000000|2021-12-20 16:00:00|13148.1|13144.1|13152.8|13148.8|13152.8|13148.8|13148.1|13144.1|3375
1640016300000|2021-12-20 16:05:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13149.7|13145.7|3327
1640016600000|2021-12-20 16:10:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13148.1|13144.1|2332
1640016900000|2021-12-20 16:15:00|13151.2|13147.2|13148.1|13144.1|13151.2|13147.2|13148.1|13144.1|3695
1640017200000|2021-12-20 16:20:00|13146.5|13142.5|13143.4|13139.4|13146.5|13142.5|13143.4|13139.4|4237
1640017500000|2021-12-20 16:25:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|8519
1640017800000|2021-12-20 16:30:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|6761
1640018100000|2021-12-20 16:35:00|13140.3|13136.3|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|3951
1640018400000|2021-12-20 16:40:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13140.3|13136.3|3459
1640018700000|2021-12-20 16:45:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|2010
1640019000000|2021-12-20 16:50:00|13141.8|13137.8|13141.8|13137.8|13143.4|13139.4|13141.8|13137.8|1720
1640019300000|2021-12-20 16:55:00|13143.4|13139.4|13140.3|13136.3|13143.4|13139.4|13138.7|13134.7|1971
1640019600000|2021-12-20 17:00:00|13138.7|13134.7|13135.6|13131.6|13138.7|13134.7|13135.6|13131.6|2436
1640019900000|2021-12-20 17:05:00|13137.2|13133.2|13135.6|13131.6|13137.2|13133.2|13134|13130|5130
1640020200000|2021-12-20 17:10:00|13134|13130|13137.2|13133.2|13137.2|13133.2|13134|13130|2916
1640020500000|2021-12-20 17:15:00|13135.6|13131.6|13134|13130|13137.2|13133.2|13134|13130|3759
1640020800000|2021-12-20 17:20:00|13132.5|13128.5|13130.9|13126.9|13134|13130|13129.3|13125.3|4501
1640021100000|2021-12-20 17:25:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|4296
1640021400000|2021-12-20 17:30:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13130.9|13126.9|3763
1640021700000|2021-12-20 17:35:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|557
1640022000000|2021-12-20 17:40:00|13132.5|13128.5|13129.3|13125.3|13132.5|13128.5|13129.3|13125.3|2290
1640022300000|2021-12-20 17:45:00|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|13130.9|13126.9|755
1640022600000|2021-12-20 17:50:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|1501
1640022900000|2021-12-20 17:55:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1299
1640023200000|2021-12-20 18:00:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|1522
1640023500000|2021-12-20 18:05:00|13134|13130|13134|13130|13135.6|13131.6|13134|13130|2465
1640023800000|2021-12-20 18:10:00|13133.3|13129.3|13132.5|13128.5|13134|13130|13132.5|13128.5|1048
1640024100000|2021-12-20 18:15:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|2332
1640024400000|2021-12-20 18:20:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|4021
1640024700000|2021-12-20 18:25:00|13130.9|13126.9|13130.9|13126.9|13132.5|13128.5|13130.9|13126.9|1894
1640025000000|2021-12-20 18:30:00|13132.5|13128.5|13132.5|13128.5|13132.5|13128.5|13130.9|13126.9|3485
1640025300000|2021-12-20 18:35:00|13130.9|13126.9|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|1336
1640025600000|2021-12-20 18:40:00|13127.8|13123.8|13127.8|13123.8|13127.8|13123.8|13126.2|13122.2|4551
1640025900000|2021-12-20 18:45:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13127.8|13123.8|386
1640026200000|2021-12-20 18:50:00|13129.3|13125.3|13126.2|13122.2|13129.3|13125.3|13126.2|13122.2|2267
1640026500000|2021-12-20 18:55:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|2257
1640026800000|2021-12-20 19:00:00|13124.7|13120.7|13124.7|13120.7|13126.2|13122.2|13124.7|13120.7|6110
1640027100000|2021-12-20 19:05:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|2155
1640027400000|2021-12-20 19:10:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|517
1640027700000|2021-12-20 19:15:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13121.5|13117.5|1634
1640028000000|2021-12-20 19:20:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|2808
1640028300000|2021-12-20 19:25:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13123.1|13119.1|2101
1640028600000|2021-12-20 19:30:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|1370
1640028900000|2021-12-20 19:35:00|13124.7|13120.7|13126.2|13122.2|13126.2|13122.2|13124.7|13120.7|2282
1640029200000|2021-12-20 19:40:00|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|13124.7|13120.7|436
1640029500000|2021-12-20 19:45:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|1110
1640029800000|2021-12-20 19:50:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|1939
1640030100000|2021-12-20 19:55:00|13118.4|13114.4|13116.8|13112.8|13120|13116|13116.8|13112.8|8142
1640030400000|2021-12-20 20:00:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|10024
1640030700000|2021-12-20 20:05:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|982
1640031000000|2021-12-20 20:10:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|591
1640031300000|2021-12-20 20:15:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|2313
1640031600000|2021-12-20 20:20:00|||||||||1732
1640031900000|2021-12-20 20:25:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|1347
1640032200000|2021-12-20 20:30:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13115.3|13111.3|1929
1640032500000|2021-12-20 20:35:00|13115.3|13111.3|13118.4|13114.4|13118.4|13114.4|13115.3|13111.3|1616
1640032800000|2021-12-20 20:40:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|2972
1640033100000|2021-12-20 20:45:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|1471
1640033400000|2021-12-20 20:50:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|2120
1640033700000|2021-12-20 20:55:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|4029
1640034000000|2021-12-20 21:00:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13113.7|13109.7|3019
1640034300000|2021-12-20 21:05:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|2335
1640034600000|2021-12-20 21:10:00|13113.7|13109.7|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|2339
1640034900000|2021-12-20 21:15:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1554
1640035200000|2021-12-20 21:20:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|2666
1640035500000|2021-12-20 21:25:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|591
1640035800000|2021-12-20 21:30:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|1049
1640036100000|2021-12-20 21:35:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|646
1640036400000|2021-12-20 21:40:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|1479
1640036700000|2021-12-20 21:45:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|835
1640037000000|2021-12-20 21:50:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|1093
1640037300000|2021-12-20 21:55:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|1848
1640041200000|2021-12-20 23:00:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|990
1640041500000|2021-12-20 23:05:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|273
1640041800000|2021-12-20 23:10:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|85
1640042100000|2021-12-20 23:15:00|||||||||434
1640042400000|2021-12-20 23:20:00|||||||||156
1640042700000|2021-12-20 23:25:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|410
1640043000000|2021-12-20 23:30:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|172
1640043300000|2021-12-20 23:35:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|53
1640043600000|2021-12-20 23:40:00|||||||||341
1640043900000|2021-12-20 23:45:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|173
1640044200000|2021-12-20 23:50:00|13119.2|13115.2|13118.4|13114.4|13119.2|13115.2|13118.4|13114.4|226
1640044500000|2021-12-20 23:55:00|13116.8|13112.8|13118.4|13114.4|13118.4|13114.4|13116.8|13112.8|355
1640044800000|2021-12-21 00:00:00|13117.6|13113.6|13115.3|13111.3|13117.6|13113.6|13115.3|13111.3|583
1640045100000|2021-12-21 00:05:00|||||||||156
1640045400000|2021-12-21 00:10:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|230
1640045700000|2021-12-21 00:15:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|92
1640046000000|2021-12-21 00:20:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|103
1640046300000|2021-12-21 00:25:00|||||||||54
1640046600000|2021-12-21 00:30:00|||||||||237
1640046900000|2021-12-21 00:35:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|175
1640047200000|2021-12-21 00:40:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|631
1640047500000|2021-12-21 00:45:00|13115.3|13111.3|13120|13116|13120|13116|13115.3|13111.3|712
1640047800000|2021-12-21 00:50:00|13118.4|13114.4|13120|13116|13120|13116|13118.4|13114.4|268
1640048100000|2021-12-21 00:55:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|821
1640048400000|2021-12-21 01:00:00|13120|13116|13123.1|13119.1|13124.7|13120.7|13120|13116|811
1640048700000|2021-12-21 01:05:00|13124.7|13120.7|13123.1|13119.1|13124.7|13120.7|13123.1|13119.1|235
1640049000000|2021-12-21 01:10:00|13121.5|13117.5|13121.5|13117.5|13121.5|13117.5|13120|13116|390
1640049300000|2021-12-21 01:15:00|13120.8|13116.8|13120|13116|13121.5|13117.5|13120|13116|99
1640049600000|2021-12-21 01:20:00|13121.5|13117.5|13120|13116|13121.5|13117.5|13120|13116|359
1640049900000|2021-12-21 01:25:00|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|13118.4|13114.4|275
1640050200000|2021-12-21 01:30:00|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|13116.8|13112.8|242
1640050500000|2021-12-21 01:35:00|13118.4|13114.4|13115.3|13111.3|13118.4|13114.4|13113.7|13109.7|1205
1640050800000|2021-12-21 01:40:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|645
1640051100000|2021-12-21 01:45:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|837
1640051400000|2021-12-21 01:50:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|508
1640051700000|2021-12-21 01:55:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|478
1640052000000|2021-12-21 02:00:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|329
1640052300000|2021-12-21 02:05:00|13115.3|13111.3|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|231
1640052600000|2021-12-21 02:10:00|||||||||3
1640052900000|2021-12-21 02:15:00|||||||||404
1640053200000|2021-12-21 02:20:00|||||||||12
1640053500000|2021-12-21 02:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|332
1640053800000|2021-12-21 02:30:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|180
1640054100000|2021-12-21 02:35:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|117
1640054400000|2021-12-21 02:40:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|291
1640054700000|2021-12-21 02:45:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|294
1640055000000|2021-12-21 02:50:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|320
1640055300000|2021-12-21 02:55:00|||||||||108
1640055600000|2021-12-21 03:00:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|129
1640055900000|2021-12-21 03:05:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13113.7|13109.7|273
1640056200000|2021-12-21 03:10:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|138
1640056500000|2021-12-21 03:15:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|436
1640056800000|2021-12-21 03:20:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|189
1640057100000|2021-12-21 03:25:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|46
1640057400000|2021-12-21 03:30:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|193
1640057700000|2021-12-21 03:35:00|||||||||20
1640058000000|2021-12-21 03:40:00|||||||||14
1640058300000|2021-12-21 03:45:00|||||||||563
1640058600000|2021-12-21 03:50:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|77
1640058900000|2021-12-21 03:55:00|||||||||12
1640059200000|2021-12-21 04:00:00|||||||||24
1640059500000|2021-12-21 04:05:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|132
1640059800000|2021-12-21 04:10:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|546
1640060400000|2021-12-21 04:20:00|||||||||14
1640060700000|2021-12-21 04:25:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|96
1640061000000|2021-12-21 04:30:00|||||||||3
1640061300000|2021-12-21 04:35:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|206
1640061600000|2021-12-21 04:40:00|||||||||4
1640061900000|2021-12-21 04:45:00|||||||||34
1640062200000|2021-12-21 04:50:00|||||||||71
1640062500000|2021-12-21 04:55:00|||||||||233
1640062800000|2021-12-21 05:00:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|243
1640063100000|2021-12-21 05:05:00|||||||||228
1640063400000|2021-12-21 05:10:00|13113.7|13109.7|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|788
1640063700000|2021-12-21 05:15:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13112.2|13108.2|208
1640064000000|2021-12-21 05:20:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|185
1640064300000|2021-12-21 05:25:00|||||||||290
1640064600000|2021-12-21 05:30:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|365
1640064900000|2021-12-21 05:35:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|309
1640065200000|2021-12-21 05:40:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13109|13105|583
1640065500000|2021-12-21 05:45:00|13109.8|13105.8|13109|13105|13110.6|13106.6|13109|13105|254
1640065800000|2021-12-21 05:50:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13107.5|13103.5|259
1640066100000|2021-12-21 05:55:00|||||||||20
1640066400000|2021-12-21 06:00:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|333
1640066700000|2021-12-21 06:05:00|13109|13105|13107.5|13103.5|13109|13105|13107.5|13103.5|407
1640067000000|2021-12-21 06:10:00|||||||||497
1640067300000|2021-12-21 06:15:00|||||||||35
1640067600000|2021-12-21 06:20:00|||||||||288
1640067900000|2021-12-21 06:25:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|549
1640068200000|2021-12-21 06:30:00|||||||||37
1640068500000|2021-12-21 06:35:00|13105.9|13101.9|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|147
1640068800000|2021-12-21 06:40:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|363
1640069100000|2021-12-21 06:45:00|13105.9|13101.9|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|344
1640069400000|2021-12-21 06:50:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|1446
1640069700000|2021-12-21 06:55:00|||||||||748
1640070000000|2021-12-21 07:00:00|13107.5|13103.5|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|723
1640070300000|2021-12-21 07:05:00|13112.2|13108.2|13110.6|13106.6|13112.2|13108.2|13110.6|13106.6|865
1640070600000|2021-12-21 07:10:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|308
1640070900000|2021-12-21 07:15:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|880
1640071200000|2021-12-21 07:20:00|13110.6|13106.6|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|925
1640071500000|2021-12-21 07:25:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|2837
1640071800000|2021-12-21 07:30:00|13104.3|13100.3|13109|13105|13109|13105|13104.3|13100.3|606
1640072100000|2021-12-21 07:35:00|13110.6|13106.6|13107.5|13103.5|13110.6|13106.6|13107.5|13103.5|491
1640072400000|2021-12-21 07:40:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|607
1640072700000|2021-12-21 07:45:00|13107.5|13103.5|13107.5|13103.5|13109|13105|13105.9|13101.9|548
1640073000000|2021-12-21 07:50:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|612
1640073300000|2021-12-21 07:55:00|13109|13105|13112.2|13108.2|13112.2|13108.2|13109|13105|1274
1640073600000|2021-12-21 08:00:00|13113.7|13109.7|13110.6|13106.6|13113.7|13109.7|13110.6|13106.6|872
1640073900000|2021-12-21 08:05:00|13112.2|13108.2|13112.2|13108.2|13112.2|13108.2|13109|13105|970
1640074200000|2021-12-21 08:10:00|13110.6|13106.6|13112.2|13108.2|13112.2|13108.2|13110.6|13106.6|390
1640074500000|2021-12-21 08:15:00|13113.7|13109.7|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|372
1640074800000|2021-12-21 08:20:00|13113.7|13109.7|13116.8|13112.8|13116.8|13112.8|13113.7|13109.7|548
1640075100000|2021-12-21 08:25:00|13118.4|13114.4|13121.5|13117.5|13123.1|13119.1|13116.8|13112.8|1615
1640075400000|2021-12-21 08:30:00|13123.1|13119.1|13121.5|13117.5|13124.7|13120.7|13121.5|13117.5|1498
1640075700000|2021-12-21 08:35:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1330
1640076000000|2021-12-21 08:40:00|13121.5|13117.5|13123.1|13119.1|13124.7|13120.7|13121.5|13117.5|1131
1640076300000|2021-12-21 08:45:00|13121.5|13117.5|13124.7|13120.7|13126.2|13122.2|13121.5|13117.5|1139
1640076600000|2021-12-21 08:50:00|13123.1|13119.1|13123.1|13119.1|13123.1|13119.1|13121.5|13117.5|1246
1640076900000|2021-12-21 08:55:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13121.5|13117.5|93
1640077200000|2021-12-21 09:00:00|13123.1|13119.1|13120|13116|13123.1|13119.1|13120|13116|612
1640077500000|2021-12-21 09:05:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|818
1640077800000|2021-12-21 09:10:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13115.3|13111.3|1617
1640078100000|2021-12-21 09:15:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13112.2|13108.2|1966
1640078400000|2021-12-21 09:20:00|||||||||385
1640078700000|2021-12-21 09:25:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|614
1640079000000|2021-12-21 09:30:00|13113.7|13109.7|13118.4|13114.4|13118.4|13114.4|13113.7|13109.7|1391
1640079300000|2021-12-21 09:35:00|13116.8|13112.8|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|668
1640079600000|2021-12-21 09:40:00|13117.6|13113.6|13116.8|13112.8|13118.4|13114.4|13116.8|13112.8|279
1640079900000|2021-12-21 09:45:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13118.4|13114.4|178
1640080200000|2021-12-21 09:50:00|13120|13116|13118.4|13114.4|13120|13116|13118.4|13114.4|436
1640080500000|2021-12-21 09:55:00|13120|13116|13118.4|13114.4|13120|13116|13116.8|13112.8|711
1640080800000|2021-12-21 10:00:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13115.3|13111.3|282
1640081100000|2021-12-21 10:05:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1156
1640081400000|2021-12-21 10:10:00|13113.7|13109.7|13110.6|13106.6|13115.3|13111.3|13110.6|13106.6|660
1640081700000|2021-12-21 10:15:00|13109|13105|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|2716
1640082000000|2021-12-21 10:20:00|13107.5|13103.5|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|2348
1640082300000|2021-12-21 10:25:00|13104.3|13100.3|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1360
1640082600000|2021-12-21 10:30:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|467
1640082900000|2021-12-21 10:35:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1324
1640083200000|2021-12-21 10:40:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|1242
1640083500000|2021-12-21 10:45:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13104.3|13100.3|781
1640083800000|2021-12-21 10:50:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|71
1640084100000|2021-12-21 10:55:00|13103.6|13099.6|13104.3|13100.3|13104.3|13100.3|13102.8|13098.8|423
1640084400000|2021-12-21 11:00:00|13102.8|13098.8|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|631
1640084700000|2021-12-21 11:05:00|13104.3|13100.3|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|3047
1640085000000|2021-12-21 11:10:00|13102.8|13098.8|13104.3|13100.3|13104.3|13100.3|13101.2|13097.2|1004
1640085300000|2021-12-21 11:15:00|13102.8|13098.8|13107.5|13103.5|13107.5|13103.5|13102.8|13098.8|2136
1640085600000|2021-12-21 11:20:00|13106.7|13102.7|13105.9|13101.9|13107.5|13103.5|13105.9|13101.9|677
1640085900000|2021-12-21 11:25:00|13104.3|13100.3|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|844
1640086200000|2021-12-21 11:30:00|13107.5|13103.5|13107.5|13103.5|13107.5|13103.5|13105.9|13101.9|1551
1640086500000|2021-12-21 11:35:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|367
1640086800000|2021-12-21 11:40:00|13107.5|13103.5|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|639
1640087100000|2021-12-21 11:45:00|13105.9|13101.9|13105.9|13101.9|13105.9|13101.9|13104.3|13100.3|713
1640087400000|2021-12-21 11:50:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13102.8|13098.8|1451
1640087700000|2021-12-21 11:55:00|13105.9|13101.9|13104.3|13100.3|13105.9|13101.9|13102.8|13098.8|1089
1640088000000|2021-12-21 12:00:00|13102.8|13098.8|13101.2|13097.2|13104.3|13100.3|13101.2|13097.2|1943
1640088300000|2021-12-21 12:05:00|||||||||315
1640088600000|2021-12-21 12:10:00|||||||||1311
1640088900000|2021-12-21 12:15:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13099.7|13095.7|752
1640089200000|2021-12-21 12:20:00|13101.2|13097.2|13098.1|13094.1|13101.2|13097.2|13098.1|13094.1|1016
1640089500000|2021-12-21 12:25:00|13096.5|13092.5|13095|13091|13098.1|13094.1|13095|13091|1240
1640089800000|2021-12-21 12:30:00|13096.5|13092.5|13095|13091|13096.5|13092.5|13095|13091|2360
1640090100000|2021-12-21 12:35:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13095|13091|1453
1640090400000|2021-12-21 12:40:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1236
1640090700000|2021-12-21 12:45:00|13096.5|13092.5|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1027
1640091000000|2021-12-21 12:50:00|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|13096.5|13092.5|3073
1640091300000|2021-12-21 12:55:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13096.5|13092.5|1194
1640091600000|2021-12-21 13:00:00|13099.7|13095.7|13096.5|13092.5|13099.7|13095.7|13096.5|13092.5|1440
1640091900000|2021-12-21 13:05:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13095|13091|2665
1640092200000|2021-12-21 13:10:00|13098.1|13094.1|13096.5|13092.5|13098.1|13094.1|13096.5|13092.5|2088
1640092500000|2021-12-21 13:15:00|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|13098.1|13094.1|354
1640092800000|2021-12-21 13:20:00|13098.9|13094.9|13098.1|13094.1|13099.7|13095.7|13096.5|13092.5|3152
1640093100000|2021-12-21 13:25:00|13096.5|13092.5|13093.4|13089.4|13098.1|13094.1|13093.4|13089.4|4007
1640093400000|2021-12-21 13:30:00|13095|13091|13093.4|13089.4|13095|13091|13091.8|13087.8|3670
1640093700000|2021-12-21 13:35:00|13095|13091|13090.3|13086.3|13095|13091|13090.3|13086.3|4601
1640094000000|2021-12-21 13:40:00|13088.7|13084.7|13085.6|13081.6|13090.3|13086.3|13085.6|13081.6|7259
1640094300000|2021-12-21 13:45:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|5492
1640094600000|2021-12-21 13:50:00|13088.7|13084.7|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|2023
1640094900000|2021-12-21 13:55:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|2691
1640095200000|2021-12-21 14:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|3197
1640095500000|2021-12-21 14:05:00|||||||||1169
1640095800000|2021-12-21 14:10:00|||||||||4150
1640096100000|2021-12-21 14:15:00|13084|13080|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|4532
1640096400000|2021-12-21 14:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|2243
1640096700000|2021-12-21 14:25:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|3722
1640097000000|2021-12-21 14:30:00|13080.9|13076.9|13082.5|13078.5|13084|13080|13080.9|13076.9|5110
1640097300000|2021-12-21 14:35:00|13084|13080|13082.5|13078.5|13084|13080|13080.9|13076.9|1837
1640097600000|2021-12-21 14:40:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|4313
1640097900000|2021-12-21 14:45:00|13084|13080|13085.6|13081.6|13085.6|13081.6|13084|13080|1712
1640098200000|2021-12-21 14:50:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|3334
1640098500000|2021-12-21 14:55:00|13085.6|13081.6|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|4387
1640098800000|2021-12-21 15:00:00|||||||||2262
1640099100000|2021-12-21 15:05:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|3037
1640099400000|2021-12-21 15:10:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2404
1640099700000|2021-12-21 15:15:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13070|13066|6609
1640100000000|2021-12-21 15:20:00|13070|13066|13076.2|13072.2|13076.2|13072.2|13070|13066|14261
1640100300000|2021-12-21 15:25:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13076.2|13072.2|5570
1640100600000|2021-12-21 15:30:00|13076.2|13072.2|13079.3|13075.3|13080.9|13076.9|13076.2|13072.2|4659
1640100900000|2021-12-21 15:35:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|4560
1640101200000|2021-12-21 15:40:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|7098
1640101500000|2021-12-21 15:45:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|5193
1640101800000|2021-12-21 15:50:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|3483
1640102100000|2021-12-21 15:55:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|4963
1640102400000|2021-12-21 16:00:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|2854
1640102700000|2021-12-21 16:05:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|1593
1640103000000|2021-12-21 16:10:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|2196
1640103300000|2021-12-21 16:15:00|13070|13066|13066.8|13062.8|13070|13066|13066.8|13062.8|2284
1640103600000|2021-12-21 16:20:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|3256
1640103900000|2021-12-21 16:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1624
1640104200000|2021-12-21 16:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1842
1640104500000|2021-12-21 16:35:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|2745
1640104800000|2021-12-21 16:40:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1253
1640105100000|2021-12-21 16:45:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|3111
1640105400000|2021-12-21 16:50:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|4290
1640105700000|2021-12-21 16:55:00|13070|13066|13070|13066|13070|13066|13070|13066|1376
1640106000000|2021-12-21 17:00:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|1206
1640106300000|2021-12-21 17:05:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|2784
1640106600000|2021-12-21 17:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|1078
1640106900000|2021-12-21 17:15:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|4203
1640107200000|2021-12-21 17:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2572
1640107500000|2021-12-21 17:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1651
1640107800000|2021-12-21 17:30:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|3830
1640108100000|2021-12-21 17:35:00|||||||||1365
1640108400000|2021-12-21 17:40:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|2291
1640108700000|2021-12-21 17:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|6698
1640109000000|2021-12-21 17:50:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|2890
1640109300000|2021-12-21 17:55:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|2893
1640109600000|2021-12-21 18:00:00|13059|13055|13065.3|13061.3|13070|13066|13057.5|13053.5|7659
1640109900000|2021-12-21 18:05:00|13066.8|13062.8|13062.2|13058.2|13066.8|13062.8|13059|13055|6735
1640110200000|2021-12-21 18:10:00|13060.6|13056.6|13063.7|13059.7|13065.3|13061.3|13059|13055|4606
1640110500000|2021-12-21 18:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1186
1640110800000|2021-12-21 18:20:00|13066.8|13062.8|13068.4|13064.4|13070|13066|13065.3|13061.3|3113
1640111100000|2021-12-21 18:25:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|2019
1640111400000|2021-12-21 18:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|950
1640111700000|2021-12-21 18:35:00|13065.3|13061.3|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|1921
1640112000000|2021-12-21 18:40:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|2506
1640112300000|2021-12-21 18:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|2031
1640112600000|2021-12-21 18:50:00|||||||||1532
1640112900000|2021-12-21 18:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3657
1640113200000|2021-12-21 19:00:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1631
1640113500000|2021-12-21 19:05:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|2795
1640113800000|2021-12-21 19:10:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|2364
1640114100000|2021-12-21 19:15:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13055.9|13051.9|1316
1640114400000|2021-12-21 19:20:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3153
1640114700000|2021-12-21 19:25:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1662
1640115000000|2021-12-21 19:30:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1270
1640115300000|2021-12-21 19:35:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|2918
1640115600000|2021-12-21 19:40:00|||||||||1569
1640115900000|2021-12-21 19:45:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|2078
1640116200000|2021-12-21 19:50:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|465
1640116500000|2021-12-21 19:55:00|13059|13055|13057.5|13053.5|13059|13055|13055.9|13051.9|7865
1640116800000|2021-12-21 20:00:00|13059|13055|13063.7|13059.7|13063.7|13059.7|13059|13055|5985
1640117100000|2021-12-21 20:05:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|3112
1640117400000|2021-12-21 20:10:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|1780
1640117700000|2021-12-21 20:15:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1812
1640118000000|2021-12-21 20:20:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|2319
1640118300000|2021-12-21 20:25:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|2246
1640118600000|2021-12-21 20:30:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|936
1640118900000|2021-12-21 20:35:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|473
1640119200000|2021-12-21 20:40:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1032
1640119500000|2021-12-21 20:45:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|5649
1640119800000|2021-12-21 20:50:00|13068.4|13064.4|13070|13066|13071.5|13067.5|13068.4|13064.4|2576
1640120100000|2021-12-21 20:55:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|2394
1640120400000|2021-12-21 21:00:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1443
1640120700000|2021-12-21 21:05:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|234
1640121000000|2021-12-21 21:10:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|672
1640121300000|2021-12-21 21:15:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|2568
1640121600000|2021-12-21 21:20:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|779
1640121900000|2021-12-21 21:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|606
1640122200000|2021-12-21 21:30:00|13072.3|13068.3|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|984
1640122500000|2021-12-21 21:35:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|555
1640122800000|2021-12-21 21:40:00|||||||||525
1640123100000|2021-12-21 21:45:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|1432
1640123400000|2021-12-21 21:50:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1138
1640123700000|2021-12-21 21:55:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|1373
1640127600000|2021-12-21 23:00:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|1083
1640127900000|2021-12-21 23:05:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|994
1640128200000|2021-12-21 23:10:00|13080.9|13076.9|13084|13080|13084|13080|13080.9|13076.9|2393
1640128500000|2021-12-21 23:15:00|13085.6|13081.6|13085.6|13081.6|13085.6|13081.6|13082.5|13078.5|781
1640128800000|2021-12-21 23:20:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1424
1640129100000|2021-12-21 23:25:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|780
1640129400000|2021-12-21 23:30:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13087.2|13083.2|1394
1640129700000|2021-12-21 23:35:00|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|13088.7|13084.7|468
1640130000000|2021-12-21 23:40:00|||||||||201
1640130300000|2021-12-21 23:45:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|1216
1640130600000|2021-12-21 23:50:00|13087.9|13083.9|13088.7|13084.7|13088.7|13084.7|13087.2|13083.2|389
1640130900000|2021-12-21 23:55:00|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|13091.8|13087.8|1233
1640131200000|2021-12-22 00:00:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13088.7|13084.7|1255
1640131500000|2021-12-22 00:05:00|13090.3|13086.3|13088.7|13084.7|13090.3|13086.3|13088.7|13084.7|829
1640131800000|2021-12-22 00:10:00|13087.2|13083.2|13084|13080|13087.2|13083.2|13084|13080|762
1640132100000|2021-12-22 00:15:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|917
1640132400000|2021-12-22 00:20:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|563
1640132700000|2021-12-22 00:25:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|669
1640133000000|2021-12-22 00:30:00|13084|13080|13084|13080|13084|13080|13082.5|13078.5|229
1640133300000|2021-12-22 00:35:00|13082.5|13078.5|13082.5|13078.5|13084|13080|13082.5|13078.5|260
1640133600000|2021-12-22 00:40:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|321
1640133900000|2021-12-22 00:45:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|299
1640134200000|2021-12-22 00:50:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|985
1640134500000|2021-12-22 00:55:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|249
1640134800000|2021-12-22 01:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|295
1640135100000|2021-12-22 01:05:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|372
1640135400000|2021-12-22 01:10:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|297
1640135700000|2021-12-22 01:15:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|61
1640136000000|2021-12-22 01:20:00|||||||||48
1640136300000|2021-12-22 01:25:00|||||||||216
1640136600000|2021-12-22 01:30:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|703
1640136900000|2021-12-22 01:35:00|||||||||19
1640137200000|2021-12-22 01:40:00|||||||||257
1640137500000|2021-12-22 01:45:00|||||||||26
1640137800000|2021-12-22 01:50:00|||||||||376
1640138100000|2021-12-22 01:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|158
1640138400000|2021-12-22 02:00:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|228
1640138700000|2021-12-22 02:05:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|670
1640139000000|2021-12-22 02:10:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1275
1640139300000|2021-12-22 02:15:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|463
1640139600000|2021-12-22 02:20:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|212
1640139900000|2021-12-22 02:25:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|540
1640140200000|2021-12-22 02:30:00|13077|13073|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|338
1640140500000|2021-12-22 02:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|85
1640140800000|2021-12-22 02:40:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|160
1640141100000|2021-12-22 02:45:00|||||||||83
1640141400000|2021-12-22 02:50:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|205
1640141700000|2021-12-22 02:55:00|||||||||15
1640142000000|2021-12-22 03:00:00|13078.6|13074.6|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|379
1640142300000|2021-12-22 03:05:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|837
1640142600000|2021-12-22 03:10:00|||||||||247
1640142900000|2021-12-22 03:15:00|||||||||89
1640143200000|2021-12-22 03:20:00|||||||||263
1640143500000|2021-12-22 03:25:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|302
1640143800000|2021-12-22 03:30:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|626
1640144100000|2021-12-22 03:35:00|||||||||145
1640144400000|2021-12-22 03:40:00|||||||||8
1640145000000|2021-12-22 03:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1901
1640145300000|2021-12-22 03:55:00|||||||||133
1640145600000|2021-12-22 04:00:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|496
1640145900000|2021-12-22 04:05:00|||||||||15
1640146200000|2021-12-22 04:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|834
1640146500000|2021-12-22 04:15:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|513
1640146800000|2021-12-22 04:20:00|||||||||129
1640147100000|2021-12-22 04:25:00|||||||||92
1640147400000|2021-12-22 04:30:00|||||||||7
1640147700000|2021-12-22 04:35:00|||||||||489
1640148000000|2021-12-22 04:40:00|||||||||30
1640148300000|2021-12-22 04:45:00|||||||||5
1640148600000|2021-12-22 04:50:00|||||||||4
1640148900000|2021-12-22 04:55:00|||||||||9
1640149200000|2021-12-22 05:00:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|33
1640149500000|2021-12-22 05:05:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|417
1640149800000|2021-12-22 05:10:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|715
1640150100000|2021-12-22 05:15:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13077|13073|371
1640150400000|2021-12-22 05:20:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|440
1640150700000|2021-12-22 05:25:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|672
1640151000000|2021-12-22 05:30:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|487
1640151300000|2021-12-22 05:35:00|||||||||4
1640151600000|2021-12-22 05:40:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|515
1640151900000|2021-12-22 05:45:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|784
1640152200000|2021-12-22 05:50:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|664
1640152500000|2021-12-22 05:55:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|490
1640152800000|2021-12-22 06:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|76
1640153100000|2021-12-22 06:05:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|342
1640153400000|2021-12-22 06:10:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|242
1640153700000|2021-12-22 06:15:00|||||||||108
1640154000000|2021-12-22 06:20:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|351
1640154300000|2021-12-22 06:25:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|294
1640154600000|2021-12-22 06:30:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|235
1640154900000|2021-12-22 06:35:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|229
1640155200000|2021-12-22 06:40:00|13082.5|13078.5|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|480
1640155500000|2021-12-22 06:45:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|256
1640155800000|2021-12-22 06:50:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|515
1640156100000|2021-12-22 06:55:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|816
1640156400000|2021-12-22 07:00:00|13076.2|13072.2|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|1307
1640156700000|2021-12-22 07:05:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|457
1640157000000|2021-12-22 07:10:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|322
1640157300000|2021-12-22 07:15:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|431
1640157600000|2021-12-22 07:20:00|13079.3|13075.3|13074.7|13070.7|13079.3|13075.3|13073.1|13069.1|1465
1640157900000|2021-12-22 07:25:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|693
1640158200000|2021-12-22 07:30:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|861
1640158500000|2021-12-22 07:35:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13074.7|13070.7|651
1640158800000|2021-12-22 07:40:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|463
1640159100000|2021-12-22 07:45:00|||||||||153
1640159400000|2021-12-22 07:50:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|669
1640159700000|2021-12-22 07:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|86
1640160000000|2021-12-22 08:00:00|13076.2|13072.2|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|717
1640160300000|2021-12-22 08:05:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|512
1640160600000|2021-12-22 08:10:00|13077.8|13073.8|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|735
1640160900000|2021-12-22 08:15:00|13076.2|13072.2|13070|13066|13076.2|13072.2|13070|13066|1798
1640161200000|2021-12-22 08:20:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|2038
1640161500000|2021-12-22 08:25:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|1328
1640161800000|2021-12-22 08:30:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1064
1640162100000|2021-12-22 08:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1130
1640162400000|2021-12-22 08:40:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2073
1640162700000|2021-12-22 08:45:00|13065.3|13061.3|13060.6|13056.6|13065.3|13061.3|13060.6|13056.6|2901
1640163000000|2021-12-22 08:50:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|2548
1640163300000|2021-12-22 08:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1196
1640163600000|2021-12-22 09:00:00|||||||||312
1640163900000|2021-12-22 09:05:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1459
1640164200000|2021-12-22 09:10:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|937
1640164500000|2021-12-22 09:15:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|818
1640164800000|2021-12-22 09:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|691
1640165100000|2021-12-22 09:25:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|223
1640165400000|2021-12-22 09:30:00|13059|13055|13060.6|13056.6|13062.2|13058.2|13059|13055|951
1640165700000|2021-12-22 09:35:00|||||||||613
1640166000000|2021-12-22 09:40:00|13059|13055|13059|13055|13059|13055|13059|13055|355
1640166300000|2021-12-22 09:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|767
1640166600000|2021-12-22 09:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|778
1640166900000|2021-12-22 09:55:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1878
1640167200000|2021-12-22 10:00:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|909
1640167500000|2021-12-22 10:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|422
1640167800000|2021-12-22 10:10:00|||||||||129
1640168100000|2021-12-22 10:15:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|90
1640168400000|2021-12-22 10:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|211
1640168700000|2021-12-22 10:25:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|957
1640169000000|2021-12-22 10:30:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|898
1640169300000|2021-12-22 10:35:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|2194
1640169600000|2021-12-22 10:40:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1227
1640169900000|2021-12-22 10:45:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1162
1640170200000|2021-12-22 10:50:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|581
1640170500000|2021-12-22 10:55:00|||||||||86
1640170800000|2021-12-22 11:00:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|2766
1640171100000|2021-12-22 11:05:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|764
1640171400000|2021-12-22 11:10:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|515
1640171700000|2021-12-22 11:15:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|591
1640172000000|2021-12-22 11:20:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|487
1640172300000|2021-12-22 11:25:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|568
1640172600000|2021-12-22 11:30:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|964
1640172900000|2021-12-22 11:35:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|1978
1640173200000|2021-12-22 11:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|581
1640173500000|2021-12-22 11:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1010
1640173800000|2021-12-22 11:50:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|263
1640174100000|2021-12-22 11:55:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|356
1640174400000|2021-12-22 12:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|572
1640174700000|2021-12-22 12:05:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|467
1640175000000|2021-12-22 12:10:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|304
1640175300000|2021-12-22 12:15:00|||||||||151
1640175600000|2021-12-22 12:20:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|923
1640175900000|2021-12-22 12:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|644
1640176200000|2021-12-22 12:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|598
1640176500000|2021-12-22 12:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|934
1640176800000|2021-12-22 12:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|602
1640177100000|2021-12-22 12:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|688
1640177400000|2021-12-22 12:50:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1801
1640177700000|2021-12-22 12:55:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|581
1640178000000|2021-12-22 13:00:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1144
1640178300000|2021-12-22 13:05:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1896
1640178600000|2021-12-22 13:10:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|919
1640178900000|2021-12-22 13:15:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|2498
1640179200000|2021-12-22 13:20:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|4042
1640179500000|2021-12-22 13:25:00|13066.8|13062.8|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|2017
1640179800000|2021-12-22 13:30:00|13070|13066|13065.3|13061.3|13070|13066|13063.7|13059.7|2248
1640180100000|2021-12-22 13:35:00|13066.8|13062.8|13070|13066|13070|13066|13065.3|13061.3|1420
1640180400000|2021-12-22 13:40:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13070|13066|3301
1640180700000|2021-12-22 13:45:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13073.1|13069.1|3606
1640181000000|2021-12-22 13:50:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|2279
1640181300000|2021-12-22 13:55:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|2217
1640181600000|2021-12-22 14:00:00|13073.1|13069.1|13077.8|13073.8|13079.3|13075.3|13073.1|13069.1|1943
1640181900000|2021-12-22 14:05:00|13079.3|13075.3|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|3250
1640182200000|2021-12-22 14:10:00|13079.3|13075.3|13073.1|13069.1|13079.3|13075.3|13073.1|13069.1|2272
1640182500000|2021-12-22 14:15:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1357
1640182800000|2021-12-22 14:20:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13074.7|13070.7|2253
1640183100000|2021-12-22 14:25:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13079.3|13075.3|5585
1640183400000|2021-12-22 14:30:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13079.3|13075.3|3827
1640183700000|2021-12-22 14:35:00|13082.5|13078.5|13076.2|13072.2|13082.5|13078.5|13074.7|13070.7|3822
1640184000000|2021-12-22 14:40:00|13077.8|13073.8|13073.1|13069.1|13077.8|13073.8|13073.1|13069.1|2654
1640184300000|2021-12-22 14:45:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13070|13066|3764
1640184600000|2021-12-22 14:50:00|13073.1|13069.1|13068.4|13064.4|13074.7|13070.7|13068.4|13064.4|3051
1640184900000|2021-12-22 14:55:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|4065
1640185200000|2021-12-22 15:00:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13066.8|13062.8|3429
1640185500000|2021-12-22 15:05:00|13070|13066|13066.8|13062.8|13070|13066|13065.3|13061.3|3064
1640185800000|2021-12-22 15:10:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|2475
1640186100000|2021-12-22 15:15:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|4738
1640186400000|2021-12-22 15:20:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|6585
1640186700000|2021-12-22 15:25:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|3189
1640187000000|2021-12-22 15:30:00|13063.7|13059.7|13059|13055|13063.7|13059.7|13059|13055|3695
1640187300000|2021-12-22 15:35:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13055.9|13051.9|4273
1640187600000|2021-12-22 15:40:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|2509
1640187900000|2021-12-22 15:45:00|13059|13055|13060.6|13056.6|13062.2|13058.2|13059|13055|2162
1640188200000|2021-12-22 15:50:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1077
1640188500000|2021-12-22 15:55:00|13060.6|13056.6|13065.3|13061.3|13065.3|13061.3|13060.6|13056.6|2450
1640188800000|2021-12-22 16:00:00|13063.7|13059.7|13068.4|13064.4|13070|13066|13063.7|13059.7|4884
1640189100000|2021-12-22 16:05:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|2065
1640189400000|2021-12-22 16:10:00|13068.4|13064.4|13070|13066|13070|13066|13066.8|13062.8|2609
1640189700000|2021-12-22 16:15:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|4607
1640190000000|2021-12-22 16:20:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|2055
1640190300000|2021-12-22 16:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1728
1640190600000|2021-12-22 16:30:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|993
1640190900000|2021-12-22 16:35:00|13070|13066|13070|13066|13073.1|13069.1|13070|13066|1160
1640191200000|2021-12-22 16:40:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|1240
1640191500000|2021-12-22 16:45:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|2908
1640191800000|2021-12-22 16:50:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|2441
1640192100000|2021-12-22 16:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|2241
1640192400000|2021-12-22 17:00:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1114
1640192700000|2021-12-22 17:05:00|||||||||457
1640193000000|2021-12-22 17:10:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13068.4|13064.4|664
1640193300000|2021-12-22 17:15:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|645
1640193600000|2021-12-22 17:20:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|2428
1640193900000|2021-12-22 17:25:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|3010
1640194200000|2021-12-22 17:30:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|1197
1640194500000|2021-12-22 17:35:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|1738
1640194800000|2021-12-22 17:40:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|651
1640195100000|2021-12-22 17:45:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|682
1640195400000|2021-12-22 17:50:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|2562
1640195700000|2021-12-22 17:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1030
1640196000000|2021-12-22 18:00:00|13074.7|13070.7|13071.5|13067.5|13076.2|13072.2|13071.5|13067.5|1842
1640196300000|2021-12-22 18:05:00|13070|13066|13070|13066|13070|13066|13070|13066|663
1640196600000|2021-12-22 18:10:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1488
1640196900000|2021-12-22 18:15:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|1426
1640197200000|2021-12-22 18:20:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1923
1640197500000|2021-12-22 18:25:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1068
1640197800000|2021-12-22 18:30:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|876
1640198100000|2021-12-22 18:35:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1467
1640198400000|2021-12-22 18:40:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|1514
1640198700000|2021-12-22 18:45:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|527
1640199000000|2021-12-22 18:50:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|769
1640199300000|2021-12-22 18:55:00|13070|13066|13070|13066|13070|13066|13070|13066|574
1640199600000|2021-12-22 19:00:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|1179
1640199900000|2021-12-22 19:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|385
1640200200000|2021-12-22 19:10:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|816
1640200500000|2021-12-22 19:15:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|644
1640200800000|2021-12-22 19:20:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1468
1640201100000|2021-12-22 19:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|644
1640201400000|2021-12-22 19:30:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|823
1640201700000|2021-12-22 19:35:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|2067
1640202000000|2021-12-22 19:40:00|||||||||792
1640202300000|2021-12-22 19:45:00|||||||||1559
1640202600000|2021-12-22 19:50:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|1202
1640202900000|2021-12-22 19:55:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|4272
1640203200000|2021-12-22 20:00:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|2421
1640203500000|2021-12-22 20:05:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1192
1640203800000|2021-12-22 20:10:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1599
1640204100000|2021-12-22 20:15:00|13071.5|13067.5|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|1076
1640204400000|2021-12-22 20:20:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|160
1640204700000|2021-12-22 20:25:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|993
1640205000000|2021-12-22 20:30:00|||||||||1317
1640205300000|2021-12-22 20:35:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|2380
1640205600000|2021-12-22 20:40:00|13072.3|13068.3|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1218
1640205900000|2021-12-22 20:45:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1126
1640206200000|2021-12-22 20:50:00|||||||||1527
1640206500000|2021-12-22 20:55:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|1822
1640206800000|2021-12-22 21:00:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|3251
1640207100000|2021-12-22 21:05:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2204
1640207400000|2021-12-22 21:10:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|422
1640207700000|2021-12-22 21:15:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|894
1640208000000|2021-12-22 21:20:00|||||||||261
1640208300000|2021-12-22 21:25:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1440
1640208600000|2021-12-22 21:30:00|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|13080.9|13076.9|1853
1640208900000|2021-12-22 21:35:00|13079.3|13075.3|13079.3|13075.3|13080.9|13076.9|13079.3|13075.3|244
1640209200000|2021-12-22 21:40:00|||||||||153
1640209500000|2021-12-22 21:45:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|2739
1640209800000|2021-12-22 21:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1786
1640210100000|2021-12-22 21:55:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|2283
1640214000000|2021-12-22 23:00:00|13076.2|13072.2|13079.3|13075.3|13079.3|13075.3|13076.2|13072.2|546
1640214600000|2021-12-22 23:10:00|||||||||325
1640214900000|2021-12-22 23:15:00|||||||||197
1640215200000|2021-12-22 23:20:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|425
1640215500000|2021-12-22 23:25:00|||||||||28
1640215800000|2021-12-22 23:30:00|||||||||22
1640216100000|2021-12-22 23:35:00|||||||||90
1640216400000|2021-12-22 23:40:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|794
1640216700000|2021-12-22 23:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|135
1640217000000|2021-12-22 23:50:00|||||||||42
1640217300000|2021-12-22 23:55:00|||||||||320
1640217600000|2021-12-23 00:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|805
1640217900000|2021-12-23 00:05:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1041
1640218200000|2021-12-23 00:10:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|98
1640218500000|2021-12-23 00:15:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|334
1640218800000|2021-12-23 00:20:00|||||||||158
1640219100000|2021-12-23 00:25:00|||||||||67
1640219400000|2021-12-23 00:30:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|375
1640219700000|2021-12-23 00:35:00|13077.8|13073.8|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|332
1640220000000|2021-12-23 00:40:00|||||||||134
1640220300000|2021-12-23 00:45:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|69
1640220600000|2021-12-23 00:50:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|289
1640220900000|2021-12-23 00:55:00|||||||||32
1640221200000|2021-12-23 01:00:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|96
1640221500000|2021-12-23 01:05:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|188
1640221800000|2021-12-23 01:10:00|13080.9|13076.9|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|444
1640222100000|2021-12-23 01:15:00|13080.9|13076.9|13080.9|13076.9|13082.5|13078.5|13080.9|13076.9|360
1640222400000|2021-12-23 01:20:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13079.3|13075.3|471
1640222700000|2021-12-23 01:25:00|||||||||77
1640223000000|2021-12-23 01:30:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|560
1640223300000|2021-12-23 01:35:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|121
1640223600000|2021-12-23 01:40:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|418
1640223900000|2021-12-23 01:45:00|13080.1|13076.1|13079.3|13075.3|13080.1|13076.1|13079.3|13075.3|303
1640224200000|2021-12-23 01:50:00|||||||||190
1640224500000|2021-12-23 01:55:00|||||||||139
1640224800000|2021-12-23 02:00:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|193
1640225100000|2021-12-23 02:05:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|469
1640225400000|2021-12-23 02:10:00|||||||||298
1640225700000|2021-12-23 02:15:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|336
1640226000000|2021-12-23 02:20:00|||||||||16
1640226300000|2021-12-23 02:25:00|||||||||9
1640226600000|2021-12-23 02:30:00|||||||||37
1640226900000|2021-12-23 02:35:00|||||||||45
1640227200000|2021-12-23 02:40:00|||||||||38
1640227500000|2021-12-23 02:45:00|||||||||87
1640227800000|2021-12-23 02:50:00|||||||||29
1640228100000|2021-12-23 02:55:00|||||||||48
1640228400000|2021-12-23 03:00:00|||||||||18
1640228700000|2021-12-23 03:05:00|||||||||38
1640229000000|2021-12-23 03:10:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|173
1640229300000|2021-12-23 03:15:00|||||||||225
1640229600000|2021-12-23 03:20:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13077.8|13073.8|133
1640229900000|2021-12-23 03:25:00|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|13079.3|13075.3|188
1640230200000|2021-12-23 03:30:00|||||||||16
1640230500000|2021-12-23 03:35:00|||||||||102
1640230800000|2021-12-23 03:40:00|||||||||37
1640231100000|2021-12-23 03:45:00|||||||||12
1640231400000|2021-12-23 03:50:00|||||||||47
1640231700000|2021-12-23 03:55:00|||||||||157
1640232000000|2021-12-23 04:00:00|||||||||7
1640232300000|2021-12-23 04:05:00|||||||||80
1640232600000|2021-12-23 04:10:00|||||||||201
1640232900000|2021-12-23 04:15:00|||||||||6
1640233200000|2021-12-23 04:20:00|||||||||3
1640233500000|2021-12-23 04:25:00|||||||||94
1640233800000|2021-12-23 04:30:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|236
1640234100000|2021-12-23 04:35:00|||||||||5
1640234400000|2021-12-23 04:40:00|||||||||95
1640234700000|2021-12-23 04:45:00|||||||||4
1640235000000|2021-12-23 04:50:00|||||||||64
1640235300000|2021-12-23 04:55:00|||||||||6
1640235600000|2021-12-23 05:00:00|||||||||178
1640235900000|2021-12-23 05:05:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|287
1640236200000|2021-12-23 05:10:00|||||||||6
1640236500000|2021-12-23 05:15:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|23
1640236800000|2021-12-23 05:20:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|612
1640237100000|2021-12-23 05:25:00|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|13077.8|13073.8|473
1640237400000|2021-12-23 05:30:00|||||||||135
1640237700000|2021-12-23 05:35:00|||||||||61
1640238000000|2021-12-23 05:40:00|||||||||1
1640238300000|2021-12-23 05:45:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|12
1640238600000|2021-12-23 05:50:00|13077|13073|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|464
1640238900000|2021-12-23 05:55:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|593
1640239200000|2021-12-23 06:00:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|87
1640239500000|2021-12-23 06:05:00|||||||||34
1640239800000|2021-12-23 06:10:00|||||||||94
1640240100000|2021-12-23 06:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|445
1640240400000|2021-12-23 06:20:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|777
1640240700000|2021-12-23 06:25:00|||||||||221
1640241000000|2021-12-23 06:30:00|13073.9|13069.9|13074.7|13070.7|13074.7|13070.7|13073.9|13069.9|358
1640241300000|2021-12-23 06:35:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|490
1640241600000|2021-12-23 06:40:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|363
1640241900000|2021-12-23 06:45:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|490
1640242200000|2021-12-23 06:50:00|||||||||88
1640242500000|2021-12-23 06:55:00|||||||||6
1640242800000|2021-12-23 07:00:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1040
1640243100000|2021-12-23 07:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|198
1640243400000|2021-12-23 07:10:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|205
1640243700000|2021-12-23 07:15:00|||||||||286
1640244000000|2021-12-23 07:20:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|225
1640244300000|2021-12-23 07:25:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13070|13066|558
1640244600000|2021-12-23 07:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|287
1640244900000|2021-12-23 07:35:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|1005
1640245200000|2021-12-23 07:40:00|13070|13066|13071.5|13067.5|13073.1|13069.1|13070|13066|547
1640245500000|2021-12-23 07:45:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|209
1640245800000|2021-12-23 07:50:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|353
1640246100000|2021-12-23 07:55:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|588
1640246400000|2021-12-23 08:00:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|842
1640246700000|2021-12-23 08:05:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|642
1640247000000|2021-12-23 08:10:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|815
1640247300000|2021-12-23 08:15:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|661
1640247600000|2021-12-23 08:20:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|529
1640247900000|2021-12-23 08:25:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|1106
1640248200000|2021-12-23 08:30:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|193
1640248500000|2021-12-23 08:35:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|830
1640248800000|2021-12-23 08:40:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|311
1640249100000|2021-12-23 08:45:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|245
1640249400000|2021-12-23 08:50:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|479
1640249700000|2021-12-23 08:55:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|414
1640250000000|2021-12-23 09:00:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|255
1640250300000|2021-12-23 09:05:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|446
1640250600000|2021-12-23 09:10:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|163
1640250900000|2021-12-23 09:15:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|768
1640251200000|2021-12-23 09:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|386
1640251500000|2021-12-23 09:25:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|276
1640251800000|2021-12-23 09:30:00|13070.8|13066.8|13071.5|13067.5|13071.5|13067.5|13070|13066|464
1640252100000|2021-12-23 09:35:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|266
1640252400000|2021-12-23 09:40:00|13070|13066|13070|13066|13070|13066|13070|13066|93
1640252700000|2021-12-23 09:45:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|387
1640253000000|2021-12-23 09:50:00|13070|13066|13070|13066|13070|13066|13070|13066|350
1640253300000|2021-12-23 09:55:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|358
1640253600000|2021-12-23 10:00:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|136
1640253900000|2021-12-23 10:05:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|685
1640254200000|2021-12-23 10:10:00|13065.3|13061.3|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|329
1640254500000|2021-12-23 10:15:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|583
1640254800000|2021-12-23 10:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|32
1640255100000|2021-12-23 10:25:00|13068.4|13064.4|13065.3|13061.3|13068.4|13064.4|13065.3|13061.3|695
1640255400000|2021-12-23 10:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|1221
1640255700000|2021-12-23 10:35:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|541
1640256000000|2021-12-23 10:40:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|461
1640256300000|2021-12-23 10:45:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|921
1640256600000|2021-12-23 10:50:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|612
1640256900000|2021-12-23 10:55:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|480
1640257200000|2021-12-23 11:00:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|589
1640257500000|2021-12-23 11:05:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|490
1640257800000|2021-12-23 11:10:00|||||||||279
1640258100000|2021-12-23 11:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|427
1640258400000|2021-12-23 11:20:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|415
1640258700000|2021-12-23 11:25:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|316
1640259000000|2021-12-23 11:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|98
1640259300000|2021-12-23 11:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|251
1640259600000|2021-12-23 11:40:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|386
1640259900000|2021-12-23 11:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|356
1640260200000|2021-12-23 11:50:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|582
1640260500000|2021-12-23 11:55:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|416
1640260800000|2021-12-23 12:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|75
1640261100000|2021-12-23 12:05:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|265
1640261400000|2021-12-23 12:10:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|526
1640261700000|2021-12-23 12:15:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1165
1640262000000|2021-12-23 12:20:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|1673
1640262300000|2021-12-23 12:25:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|456
1640262600000|2021-12-23 12:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|367
1640262900000|2021-12-23 12:35:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|1963
1640263200000|2021-12-23 12:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|413
1640263500000|2021-12-23 12:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1140
1640263800000|2021-12-23 12:50:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|693
1640264100000|2021-12-23 12:55:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|160
1640264400000|2021-12-23 13:00:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2447
1640264700000|2021-12-23 13:05:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|938
1640265000000|2021-12-23 13:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1615
1640265300000|2021-12-23 13:15:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2623
1640265600000|2021-12-23 13:20:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|6400
1640265900000|2021-12-23 13:25:00|13063.7|13059.7|13069.2|13065.2|13070|13066|13063.7|13059.7|2579
1640266200000|2021-12-23 13:30:00|13070|13066|13073.1|13069.1|13074.7|13070.7|13063.7|13059.7|6779
1640266500000|2021-12-23 13:35:00|13074.7|13070.7|13070|13066|13074.7|13070.7|13070|13066|3474
1640266800000|2021-12-23 13:40:00|13068.4|13064.4|13070|13066|13073.1|13069.1|13068.4|13064.4|2683
1640267100000|2021-12-23 13:45:00|13071.5|13067.5|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|1315
1640267400000|2021-12-23 13:50:00|13066.8|13062.8|13070|13066|13071.5|13067.5|13066.8|13062.8|1719
1640267700000|2021-12-23 13:55:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|3092
1640268000000|2021-12-23 14:00:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|2012
1640268300000|2021-12-23 14:05:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|1241
1640268600000|2021-12-23 14:10:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|978
1640268900000|2021-12-23 14:15:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|737
1640269200000|2021-12-23 14:20:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13071.5|13067.5|356
1640269500000|2021-12-23 14:25:00|13073.1|13069.1|13068.4|13064.4|13073.1|13069.1|13068.4|13064.4|2462
1640269800000|2021-12-23 14:30:00|13066.8|13062.8|13060.6|13056.6|13066.8|13062.8|13060.6|13056.6|4882
1640270100000|2021-12-23 14:35:00|13059|13055|13054.3|13050.3|13060.6|13056.6|13052.8|13048.8|4787
1640270400000|2021-12-23 14:40:00|13052.8|13048.8|13054.3|13050.3|13059|13055|13052.8|13048.8|3980
1640270700000|2021-12-23 14:45:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|977
1640271000000|2021-12-23 14:50:00|13052.8|13048.8|13051.2|13047.2|13055.9|13051.9|13051.2|13047.2|4091
1640271300000|2021-12-23 14:55:00|13052.8|13048.8|13055.1|13051.1|13055.1|13051.1|13051.2|13047.2|2222
1640271600000|2021-12-23 15:00:00|13054.3|13050.3|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|4962
1640271900000|2021-12-23 15:05:00|13055.9|13051.9|13051.2|13047.2|13055.9|13051.9|13049.7|13045.7|6594
1640272200000|2021-12-23 15:10:00|13049.7|13045.7|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|5336
1640272500000|2021-12-23 15:15:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|3711
1640272800000|2021-12-23 15:20:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|3270
1640273100000|2021-12-23 15:25:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2774
1640273400000|2021-12-23 15:30:00|13057.5|13053.5|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|3772
1640273700000|2021-12-23 15:35:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|2823
1640274000000|2021-12-23 15:40:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2489
1640274300000|2021-12-23 15:45:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|3902
1640274600000|2021-12-23 15:50:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|3143
1640274900000|2021-12-23 15:55:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1494
1640275200000|2021-12-23 16:00:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1943
1640275500000|2021-12-23 16:05:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2731
1640275800000|2021-12-23 16:10:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|1954
1640276100000|2021-12-23 16:15:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|2637
1640276400000|2021-12-23 16:20:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1333
1640276700000|2021-12-23 16:25:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13054.3|13050.3|1583
1640277000000|2021-12-23 16:30:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|197
1640277300000|2021-12-23 16:35:00|||||||||503
1640277600000|2021-12-23 16:40:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|422
1640277900000|2021-12-23 16:45:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|679
1640278200000|2021-12-23 16:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|874
1640278500000|2021-12-23 16:55:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1214
1640278800000|2021-12-23 17:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|766
1640279100000|2021-12-23 17:05:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1048
1640279400000|2021-12-23 17:10:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1416
1640279700000|2021-12-23 17:15:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|929
1640280000000|2021-12-23 17:20:00|||||||||564
1640280300000|2021-12-23 17:25:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|988
1640280600000|2021-12-23 17:30:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|959
1640280900000|2021-12-23 17:35:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|835
1640281200000|2021-12-23 17:40:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1620
1640281500000|2021-12-23 17:45:00|||||||||435
1640281800000|2021-12-23 17:50:00|||||||||2081
1640282100000|2021-12-23 17:55:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|6250
1640282400000|2021-12-23 18:00:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|4421
1640282700000|2021-12-23 18:05:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3310
1640283000000|2021-12-23 18:10:00|||||||||111
1640283300000|2021-12-23 18:15:00|||||||||58
1640283600000|2021-12-23 18:20:00|||||||||83
1640283900000|2021-12-23 18:25:00|||||||||976
1640284200000|2021-12-23 18:30:00|||||||||577
1640284500000|2021-12-23 18:35:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|514
1640284800000|2021-12-23 18:40:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1700
1640285100000|2021-12-23 18:45:00|||||||||381
1640285400000|2021-12-23 18:50:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1636
1640285700000|2021-12-23 18:55:00|||||||||698
1640286000000|2021-12-23 19:00:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1763
1640286300000|2021-12-23 19:05:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|196
1640286600000|2021-12-23 19:10:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|262
1640286900000|2021-12-23 19:15:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|439
1640287200000|2021-12-23 19:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|282
1640287500000|2021-12-23 19:25:00|||||||||540
1640287800000|2021-12-23 19:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|828
1640288100000|2021-12-23 19:35:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1192
1640288400000|2021-12-23 19:40:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|583
1640288700000|2021-12-23 19:45:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|771
1640289000000|2021-12-23 19:50:00|||||||||733
1640289300000|2021-12-23 19:55:00|||||||||899
1640289600000|2021-12-23 20:00:00|||||||||288
1640289900000|2021-12-23 20:05:00|||||||||237
1640290200000|2021-12-23 20:10:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|155
1640290500000|2021-12-23 20:15:00|||||||||293
1640290800000|2021-12-23 20:20:00|||||||||46
1640291100000|2021-12-23 20:25:00|||||||||898
1640291400000|2021-12-23 20:30:00|||||||||809
1640291700000|2021-12-23 20:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|1113
1640292000000|2021-12-23 20:40:00|||||||||1327
1640292300000|2021-12-23 20:45:00|||||||||937
1640292600000|2021-12-23 20:50:00|||||||||935
1640292900000|2021-12-23 20:55:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|2802
1640293200000|2021-12-23 21:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|3059
1640293500000|2021-12-23 21:05:00|||||||||1702
1640293800000|2021-12-23 21:10:00|||||||||338
1640294100000|2021-12-23 21:15:00|||||||||53
1640294400000|2021-12-23 21:20:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|574
1640294700000|2021-12-23 21:25:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|535
1640295000000|2021-12-23 21:30:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|1278
1640295300000|2021-12-23 21:35:00|13055.1|13051.1|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|559
1640295600000|2021-12-23 21:40:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|194
1640295900000|2021-12-23 21:45:00|13055.1|13051.1|13054.3|13050.3|13055.1|13051.1|13052.8|13048.8|937
1640296200000|2021-12-23 21:50:00|||||||||483
1640296500000|2021-12-23 21:55:00|13053.6|13049.6|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1225
1640559600000|2021-12-26 23:00:00|13057.5|13053.5|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|1668
1640559900000|2021-12-26 23:05:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|392
1640560200000|2021-12-26 23:10:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1739
1640560500000|2021-12-26 23:15:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|661
1640560800000|2021-12-26 23:20:00|||||||||284
1640561100000|2021-12-26 23:25:00|||||||||78
1640561400000|2021-12-26 23:30:00|||||||||132
1640561700000|2021-12-26 23:35:00|||||||||64
1640562000000|2021-12-26 23:40:00|13059|13055|13059|13055|13059|13055|13059|13055|500
1640562300000|2021-12-26 23:45:00|||||||||109
1640562600000|2021-12-26 23:50:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|152
1640562900000|2021-12-26 23:55:00|||||||||22
1640563200000|2021-12-27 00:00:00|||||||||70
1640563500000|2021-12-27 00:05:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|794
1640563800000|2021-12-27 00:10:00|||||||||1
1640564100000|2021-12-27 00:15:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|658
1640564400000|2021-12-27 00:20:00|||||||||69
1640564700000|2021-12-27 00:25:00|13058.3|13054.3|13057.5|13053.5|13059|13055|13057.5|13053.5|487
1640565000000|2021-12-27 00:30:00|||||||||111
1640565300000|2021-12-27 00:35:00|||||||||112
1640565600000|2021-12-27 00:40:00|||||||||52
1640565900000|2021-12-27 00:45:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|593
1640566200000|2021-12-27 00:50:00|||||||||25
1640566500000|2021-12-27 00:55:00|13056.7|13052.7|13057.5|13053.5|13057.5|13053.5|13056.7|13052.7|222
1640566800000|2021-12-27 01:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|264
1640567100000|2021-12-27 01:05:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|496
1640567400000|2021-12-27 01:10:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|23
1640567700000|2021-12-27 01:15:00|13059|13055|13059|13055|13059|13055|13059|13055|291
1640568000000|2021-12-27 01:20:00|||||||||71
1640568300000|2021-12-27 01:25:00|||||||||69
1640568600000|2021-12-27 01:30:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|363
1640568900000|2021-12-27 01:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|240
1640569200000|2021-12-27 01:40:00|||||||||81
1640569500000|2021-12-27 01:45:00|||||||||120
1640569800000|2021-12-27 01:50:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059|13055|265
1640570100000|2021-12-27 01:55:00|||||||||109
1640570400000|2021-12-27 02:00:00|13059|13055|13059|13055|13059|13055|13059|13055|76
1640570700000|2021-12-27 02:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|348
1640571000000|2021-12-27 02:10:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|345
1640571300000|2021-12-27 02:15:00|||||||||98
1640571600000|2021-12-27 02:20:00|13059|13055|13059|13055|13059|13055|13059|13055|157
1640572200000|2021-12-27 02:30:00|||||||||4
1640572500000|2021-12-27 02:35:00|||||||||48
1640572800000|2021-12-27 02:40:00|||||||||58
1640573100000|2021-12-27 02:45:00|||||||||496
1640573400000|2021-12-27 02:50:00|||||||||58
1640573700000|2021-12-27 02:55:00|||||||||20
1640574000000|2021-12-27 03:00:00|||||||||2
1640574300000|2021-12-27 03:05:00|||||||||107
1640574600000|2021-12-27 03:10:00|||||||||24
1640574900000|2021-12-27 03:15:00|||||||||12
1640575200000|2021-12-27 03:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|598
1640575500000|2021-12-27 03:25:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|430
1640575800000|2021-12-27 03:30:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|188
1640576100000|2021-12-27 03:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|211
1640576400000|2021-12-27 03:40:00|13059|13055|13059|13055|13059|13055|13059|13055|64
1640576700000|2021-12-27 03:45:00|||||||||1
1640577000000|2021-12-27 03:50:00|||||||||2
1640577300000|2021-12-27 03:55:00|||||||||3
1640578200000|2021-12-27 04:10:00|||||||||11
1640578500000|2021-12-27 04:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|45
1640578800000|2021-12-27 04:20:00|||||||||9
1640579400000|2021-12-27 04:30:00|||||||||3
1640579700000|2021-12-27 04:35:00|||||||||47
1640580000000|2021-12-27 04:40:00|||||||||60
1640580600000|2021-12-27 04:50:00|13059|13055|13059|13055|13059|13055|13059|13055|157
1640580900000|2021-12-27 04:55:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|50
1640581200000|2021-12-27 05:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|281
1640581500000|2021-12-27 05:05:00|13059|13055|13059|13055|13059|13055|13059|13055|22
1640581800000|2021-12-27 05:10:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|114
1640582100000|2021-12-27 05:15:00|||||||||31
1640582400000|2021-12-27 05:20:00|||||||||22
1640582700000|2021-12-27 05:25:00|||||||||123
1640583000000|2021-12-27 05:30:00|13059|13055|13059|13055|13059|13055|13059|13055|232
1640583300000|2021-12-27 05:35:00|||||||||187
1640583900000|2021-12-27 05:45:00|||||||||2
1640584200000|2021-12-27 05:50:00|||||||||35
1640584500000|2021-12-27 05:55:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|160
1640584800000|2021-12-27 06:00:00|||||||||32
1640585100000|2021-12-27 06:05:00|||||||||39
1640585400000|2021-12-27 06:10:00|||||||||60
1640585700000|2021-12-27 06:15:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|172
1640586000000|2021-12-27 06:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|137
1640586300000|2021-12-27 06:25:00|||||||||2
1640586600000|2021-12-27 06:30:00|||||||||12
1640586900000|2021-12-27 06:35:00|||||||||208
1640587200000|2021-12-27 06:40:00|||||||||131
1640587500000|2021-12-27 06:45:00|||||||||101
1640587800000|2021-12-27 06:50:00|||||||||45
1640588100000|2021-12-27 06:55:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|934
1640588400000|2021-12-27 07:00:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|292
1640588700000|2021-12-27 07:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|59
1640589000000|2021-12-27 07:10:00|13059|13055|13059|13055|13059|13055|13059|13055|429
1640589300000|2021-12-27 07:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|165
1640589600000|2021-12-27 07:20:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|537
1640589900000|2021-12-27 07:25:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|139
1640590200000|2021-12-27 07:30:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|128
1640590500000|2021-12-27 07:35:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|230
1640590800000|2021-12-27 07:40:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|661
1640591100000|2021-12-27 07:45:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|210
1640591400000|2021-12-27 07:50:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|62
1640591700000|2021-12-27 07:55:00|||||||||64
1640592000000|2021-12-27 08:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|1204
1640592300000|2021-12-27 08:05:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|113
1640592600000|2021-12-27 08:10:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|288
1640592900000|2021-12-27 08:15:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|649
1640593200000|2021-12-27 08:20:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|421
1640593500000|2021-12-27 08:25:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|638
1640593800000|2021-12-27 08:30:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|442
1640594100000|2021-12-27 08:35:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|191
1640594400000|2021-12-27 08:40:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1403
1640594700000|2021-12-27 08:45:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|586
1640595000000|2021-12-27 08:50:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|382
1640595300000|2021-12-27 08:55:00|||||||||162
1640595600000|2021-12-27 09:00:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|570
1640595900000|2021-12-27 09:05:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|541
1640596200000|2021-12-27 09:10:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|651
1640596500000|2021-12-27 09:15:00|||||||||836
1640596800000|2021-12-27 09:20:00|||||||||457
1640597100000|2021-12-27 09:25:00|||||||||392
1640597400000|2021-12-27 09:30:00|13045|13041|13045|13041|13045|13041|13045|13041|2836
1640597700000|2021-12-27 09:35:00|||||||||150
1640598000000|2021-12-27 09:40:00|||||||||457
1640598300000|2021-12-27 09:45:00|||||||||55
1640598600000|2021-12-27 09:50:00|||||||||270
1640598900000|2021-12-27 09:55:00|||||||||95
1640599200000|2021-12-27 10:00:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|77
1640599500000|2021-12-27 10:05:00|13045|13041|13045|13041|13045|13041|13045|13041|650
1640599800000|2021-12-27 10:10:00|||||||||97
1640600100000|2021-12-27 10:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|707
1640600400000|2021-12-27 10:20:00|13045|13041|13045|13041|13045|13041|13045|13041|758
1640600700000|2021-12-27 10:25:00|||||||||50
1640601000000|2021-12-27 10:30:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|432
1640601300000|2021-12-27 10:35:00|13045|13041|13045|13041|13045|13041|13045|13041|497
1640601600000|2021-12-27 10:40:00|||||||||285
1640601900000|2021-12-27 10:45:00|||||||||57
1640602200000|2021-12-27 10:50:00|||||||||102
1640602500000|2021-12-27 10:55:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|259
1640602800000|2021-12-27 11:00:00|||||||||192
1640603100000|2021-12-27 11:05:00|||||||||29
1640603400000|2021-12-27 11:10:00|||||||||106
1640603700000|2021-12-27 11:15:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|1182
1640604000000|2021-12-27 11:20:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|385
1640604300000|2021-12-27 11:25:00|||||||||56
1640604600000|2021-12-27 11:30:00|||||||||250
1640604900000|2021-12-27 11:35:00|||||||||132
1640605200000|2021-12-27 11:40:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|663
1640605500000|2021-12-27 11:45:00|13045|13041|13045|13041|13045|13041|13045|13041|635
1640605800000|2021-12-27 11:50:00|||||||||133
1640606100000|2021-12-27 11:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|417
1640606400000|2021-12-27 12:00:00|||||||||153
1640606700000|2021-12-27 12:05:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|530
1640607000000|2021-12-27 12:10:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13045|13041|425
1640607300000|2021-12-27 12:15:00|13045.8|13041.8|13045|13041|13046.5|13042.5|13045|13041|796
1640607600000|2021-12-27 12:20:00|||||||||60
1640607900000|2021-12-27 12:25:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|190
1640608200000|2021-12-27 12:30:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1989
1640608500000|2021-12-27 12:35:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|466
1640608800000|2021-12-27 12:40:00|||||||||380
1640609100000|2021-12-27 12:45:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|727
1640609400000|2021-12-27 12:50:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|597
1640609700000|2021-12-27 12:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|582
1640610000000|2021-12-27 13:00:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1606
1640610300000|2021-12-27 13:05:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|711
1640610600000|2021-12-27 13:10:00|13046.5|13042.5|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|513
1640610900000|2021-12-27 13:15:00|13048.1|13044.1|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|832
1640611200000|2021-12-27 13:20:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13048.1|13044.1|1108
1640611500000|2021-12-27 13:25:00|13046.5|13042.5|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|1622
1640611800000|2021-12-27 13:30:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|592
1640612100000|2021-12-27 13:35:00|||||||||256
1640612400000|2021-12-27 13:40:00|13048.1|13044.1|13048.1|13044.1|13048.9|13044.9|13048.1|13044.1|758
1640612700000|2021-12-27 13:45:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|1028
1640613000000|2021-12-27 13:50:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|1387
1640613300000|2021-12-27 13:55:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|1892
1640613600000|2021-12-27 14:00:00|13054.3|13050.3|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1801
1640613900000|2021-12-27 14:05:00|13054.3|13050.3|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|2919
1640614200000|2021-12-27 14:10:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|1028
1640614500000|2021-12-27 14:15:00|13059|13055|13055.9|13051.9|13059|13055|13055.9|13051.9|2508
1640614800000|2021-12-27 14:20:00|13057.5|13053.5|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|1166
1640615100000|2021-12-27 14:25:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|646
1640615400000|2021-12-27 14:30:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|2777
1640615700000|2021-12-27 14:35:00|13057.5|13053.5|13062.2|13058.2|13062.2|13058.2|13055.9|13051.9|6995
1640616000000|2021-12-27 14:40:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13059|13055|3492
1640616300000|2021-12-27 14:45:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|3017
1640616600000|2021-12-27 14:50:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|1639
1640616900000|2021-12-27 14:55:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1739
1640617200000|2021-12-27 15:00:00|||||||||1117
1640617500000|2021-12-27 15:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1064
1640617800000|2021-12-27 15:10:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|1593
1640618100000|2021-12-27 15:15:00|13060.6|13056.6|13065.3|13061.3|13066.8|13062.8|13060.6|13056.6|3999
1640618400000|2021-12-27 15:20:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|3635
1640618700000|2021-12-27 15:25:00|13068.4|13064.4|13066.8|13062.8|13068.4|13064.4|13065.3|13061.3|4162
1640619000000|2021-12-27 15:30:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|801
1640619300000|2021-12-27 15:35:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|2021
1640619600000|2021-12-27 15:40:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|1746
1640619900000|2021-12-27 15:45:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|298
1640620200000|2021-12-27 15:50:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|2540
1640620500000|2021-12-27 15:55:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1580
1640620800000|2021-12-27 16:00:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1067
1640621100000|2021-12-27 16:05:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1782
1640621400000|2021-12-27 16:10:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1267
1640621700000|2021-12-27 16:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1697
1640622000000|2021-12-27 16:20:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|684
1640622300000|2021-12-27 16:25:00|||||||||261
1640622600000|2021-12-27 16:30:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|898
1640622900000|2021-12-27 16:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|1156
1640623200000|2021-12-27 16:40:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|570
1640623500000|2021-12-27 16:45:00|||||||||698
1640623800000|2021-12-27 16:50:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3753
1640624100000|2021-12-27 16:55:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|813
1640624400000|2021-12-27 17:00:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2487
1640624700000|2021-12-27 17:05:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|859
1640625000000|2021-12-27 17:10:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|3901
1640625300000|2021-12-27 17:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|973
1640625600000|2021-12-27 17:20:00|||||||||2215
1640625900000|2021-12-27 17:25:00|||||||||400
1640626200000|2021-12-27 17:30:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1245
1640626500000|2021-12-27 17:35:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|318
1640626800000|2021-12-27 17:40:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|594
1640627100000|2021-12-27 17:45:00|||||||||358
1640627400000|2021-12-27 17:50:00|||||||||1021
1640627700000|2021-12-27 17:55:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1515
1640628000000|2021-12-27 18:00:00|13062.2|13058.2|13060.6|13056.6|13063.7|13059.7|13057.5|13053.5|3338
1640628300000|2021-12-27 18:05:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1748
1640628600000|2021-12-27 18:10:00|13059|13055|13059|13055|13059|13055|13059|13055|1141
1640628900000|2021-12-27 18:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|1450
1640629200000|2021-12-27 18:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|984
1640629500000|2021-12-27 18:25:00|13060.6|13056.6|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|1038
1640629800000|2021-12-27 18:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|549
1640630100000|2021-12-27 18:35:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13059|13055|1521
1640630400000|2021-12-27 18:40:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1943
1640630700000|2021-12-27 18:45:00|13059|13055|13059|13055|13059|13055|13059|13055|632
1640631000000|2021-12-27 18:50:00|||||||||752
1640631300000|2021-12-27 18:55:00|||||||||212
1640631600000|2021-12-27 19:00:00|||||||||308
1640631900000|2021-12-27 19:05:00|||||||||157
1640632200000|2021-12-27 19:10:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1360
1640632500000|2021-12-27 19:15:00|||||||||152
1640632800000|2021-12-27 19:20:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|581
1640633100000|2021-12-27 19:25:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|1204
1640633400000|2021-12-27 19:30:00|13059|13055|13059|13055|13059|13055|13059|13055|296
1640633700000|2021-12-27 19:35:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|2466
1640634000000|2021-12-27 19:40:00|||||||||273
1640634300000|2021-12-27 19:45:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|388
1640634600000|2021-12-27 19:50:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|1137
1640634900000|2021-12-27 19:55:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|3964
1640635200000|2021-12-27 20:00:00|13059|13055|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|1988
1640635500000|2021-12-27 20:05:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|703
1640635800000|2021-12-27 20:10:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1917
1640636100000|2021-12-27 20:15:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|2244
1640636400000|2021-12-27 20:20:00|||||||||129
1640636700000|2021-12-27 20:25:00|||||||||1137
1640637000000|2021-12-27 20:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|961
1640637300000|2021-12-27 20:35:00|||||||||1171
1640637600000|2021-12-27 20:40:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1086
1640637900000|2021-12-27 20:45:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2294
1640638200000|2021-12-27 20:50:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|1126
1640638500000|2021-12-27 20:55:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|1921
1640638800000|2021-12-27 21:00:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|2547
1640639100000|2021-12-27 21:05:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|336
1640639400000|2021-12-27 21:10:00|||||||||581
1640639700000|2021-12-27 21:15:00|||||||||374
1640640000000|2021-12-27 21:20:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|884
1640640300000|2021-12-27 21:25:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1953
1640640600000|2021-12-27 21:30:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1008
1640640900000|2021-12-27 21:35:00|||||||||131
1640641200000|2021-12-27 21:40:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|253
1640641500000|2021-12-27 21:45:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|752
1640641800000|2021-12-27 21:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|766
1640642100000|2021-12-27 21:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1102
1640646000000|2021-12-27 23:00:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|547
1640646300000|2021-12-27 23:05:00|||||||||27
1640646600000|2021-12-27 23:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|60
1640646900000|2021-12-27 23:15:00|||||||||25
1640647200000|2021-12-27 23:20:00|||||||||272
1640647500000|2021-12-27 23:25:00|||||||||100
1640647800000|2021-12-27 23:30:00|||||||||20
1640648100000|2021-12-27 23:35:00|||||||||45
1640648400000|2021-12-27 23:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|353
1640648700000|2021-12-27 23:45:00|||||||||18
1640649000000|2021-12-27 23:50:00|||||||||122
1640649300000|2021-12-27 23:55:00|||||||||40
1640649600000|2021-12-28 00:00:00|||||||||95
1640649900000|2021-12-28 00:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|157
1640650200000|2021-12-28 00:10:00|||||||||510
1640650500000|2021-12-28 00:15:00|13059|13055|13059|13055|13059|13055|13059|13055|147
1640650800000|2021-12-28 00:20:00|||||||||28
1640651100000|2021-12-28 00:25:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|120
1640651400000|2021-12-28 00:30:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|88
1640651700000|2021-12-28 00:35:00|13059|13055|13059|13055|13059|13055|13059|13055|97
1640652000000|2021-12-28 00:40:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|49
1640652300000|2021-12-28 00:45:00|13059|13055|13059|13055|13059|13055|13059|13055|329
1640652600000|2021-12-28 00:50:00|||||||||142
1640652900000|2021-12-28 00:55:00|||||||||10
1640653200000|2021-12-28 01:00:00|||||||||7
1640653500000|2021-12-28 01:05:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|389
1640653800000|2021-12-28 01:10:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|35
1640654100000|2021-12-28 01:15:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|141
1640654400000|2021-12-28 01:20:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|133
1640654700000|2021-12-28 01:25:00|||||||||43
1640655000000|2021-12-28 01:30:00|13058.3|13054.3|13059|13055|13059|13055|13058.3|13054.3|100
1640655300000|2021-12-28 01:35:00|||||||||25
1640655600000|2021-12-28 01:40:00|||||||||150
1640655900000|2021-12-28 01:45:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1079
1640656200000|2021-12-28 01:50:00|||||||||113
1640656500000|2021-12-28 01:55:00|13059.8|13055.8|13059|13055|13059.8|13055.8|13059|13055|190
1640656800000|2021-12-28 02:00:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|238
1640657100000|2021-12-28 02:05:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|287
1640657400000|2021-12-28 02:10:00|13059|13055|13059|13055|13059|13055|13059|13055|74
1640657700000|2021-12-28 02:15:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|98
1640658000000|2021-12-28 02:20:00|||||||||28
1640658300000|2021-12-28 02:25:00|||||||||31
1640658600000|2021-12-28 02:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|382
1640658900000|2021-12-28 02:35:00|||||||||63
1640659200000|2021-12-28 02:40:00|||||||||15
1640659500000|2021-12-28 02:45:00|||||||||522
1640659800000|2021-12-28 02:50:00|||||||||11
1640660100000|2021-12-28 02:55:00|||||||||136
1640660400000|2021-12-28 03:00:00|||||||||10
1640660700000|2021-12-28 03:05:00|||||||||8
1640661000000|2021-12-28 03:10:00|||||||||88
1640661300000|2021-12-28 03:15:00|||||||||11
1640661600000|2021-12-28 03:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|478
1640661900000|2021-12-28 03:25:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|223
1640662200000|2021-12-28 03:30:00|||||||||70
1640662500000|2021-12-28 03:35:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|186
1640662800000|2021-12-28 03:40:00|||||||||15
1640663100000|2021-12-28 03:45:00|||||||||8
1640663400000|2021-12-28 03:50:00|||||||||102
1640663700000|2021-12-28 03:55:00|||||||||109
1640664000000|2021-12-28 04:00:00|||||||||24
1640664300000|2021-12-28 04:05:00|||||||||12
1640664600000|2021-12-28 04:10:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|117
1640664900000|2021-12-28 04:15:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|174
1640665200000|2021-12-28 04:20:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|121
1640665500000|2021-12-28 04:25:00|||||||||12
1640665800000|2021-12-28 04:30:00|||||||||9
1640666100000|2021-12-28 04:35:00|||||||||58
1640666400000|2021-12-28 04:40:00|||||||||10
1640666700000|2021-12-28 04:45:00|||||||||7
1640667000000|2021-12-28 04:50:00|||||||||11
1640667300000|2021-12-28 04:55:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|61
1640667600000|2021-12-28 05:00:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|49
1640667900000|2021-12-28 05:05:00|||||||||29
1640668200000|2021-12-28 05:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|327
1640668500000|2021-12-28 05:15:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|97
1640668800000|2021-12-28 05:20:00|||||||||12
1640669100000|2021-12-28 05:25:00|||||||||9
1640669400000|2021-12-28 05:30:00|||||||||30
1640669700000|2021-12-28 05:35:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|464
1640670000000|2021-12-28 05:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|257
1640670300000|2021-12-28 05:45:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|250
1640670600000|2021-12-28 05:50:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|186
1640670900000|2021-12-28 05:55:00|||||||||118
1640671200000|2021-12-28 06:00:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|715
1640671500000|2021-12-28 06:05:00|||||||||34
1640671800000|2021-12-28 06:10:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|548
1640672100000|2021-12-28 06:15:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|62
1640672400000|2021-12-28 06:20:00|||||||||12
1640672700000|2021-12-28 06:25:00|||||||||13
1640673000000|2021-12-28 06:30:00|||||||||13
1640673300000|2021-12-28 06:35:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|143
1640673600000|2021-12-28 06:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|49
1640673900000|2021-12-28 06:45:00|||||||||9
1640674200000|2021-12-28 06:50:00|||||||||51
1640674500000|2021-12-28 06:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|60
1640674800000|2021-12-28 07:00:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|300
1640675100000|2021-12-28 07:05:00|||||||||20
1640675400000|2021-12-28 07:10:00|||||||||115
1640675700000|2021-12-28 07:15:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|659
1640676000000|2021-12-28 07:20:00|||||||||16
1640676300000|2021-12-28 07:25:00|||||||||15
1640676600000|2021-12-28 07:30:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|598
1640676900000|2021-12-28 07:35:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|31
1640677200000|2021-12-28 07:40:00|||||||||133
1640677500000|2021-12-28 07:45:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|72
1640677800000|2021-12-28 07:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|123
1640678100000|2021-12-28 07:55:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13059|13055|272
1640678400000|2021-12-28 08:00:00|13059|13055|13057.5|13053.5|13059|13055|13057.5|13053.5|217
1640678700000|2021-12-28 08:05:00|||||||||80
1640679000000|2021-12-28 08:10:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1458
1640679300000|2021-12-28 08:15:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|500
1640679600000|2021-12-28 08:20:00|||||||||34
1640679900000|2021-12-28 08:25:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|153
1640680200000|2021-12-28 08:30:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|94
1640680500000|2021-12-28 08:35:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|347
1640680800000|2021-12-28 08:40:00|13059|13055|13059|13055|13059|13055|13059|13055|56
1640681100000|2021-12-28 08:45:00|||||||||73
1640681400000|2021-12-28 08:50:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|371
1640681700000|2021-12-28 08:55:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|92
1640682000000|2021-12-28 09:00:00|||||||||813
1640682300000|2021-12-28 09:05:00|||||||||17
1640682600000|2021-12-28 09:10:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|77
1640682900000|2021-12-28 09:15:00|||||||||67
1640683200000|2021-12-28 09:20:00|13059|13055|13059|13055|13059|13055|13059|13055|414
1640683500000|2021-12-28 09:25:00|||||||||26
1640683800000|2021-12-28 09:30:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|216
1640684100000|2021-12-28 09:35:00|||||||||11
1640684400000|2021-12-28 09:40:00|||||||||5
1640684700000|2021-12-28 09:45:00|||||||||695
1640685000000|2021-12-28 09:50:00|||||||||39
1640685300000|2021-12-28 09:55:00|||||||||30
1640685600000|2021-12-28 10:00:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|537
1640685900000|2021-12-28 10:05:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|202
1640686200000|2021-12-28 10:10:00|||||||||52
1640686500000|2021-12-28 10:15:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|110
1640686800000|2021-12-28 10:20:00|||||||||40
1640687100000|2021-12-28 10:25:00|||||||||36
1640687400000|2021-12-28 10:30:00|||||||||394
1640687700000|2021-12-28 10:35:00|||||||||48
1640688000000|2021-12-28 10:40:00|||||||||109
1640688300000|2021-12-28 10:45:00|||||||||19
1640688600000|2021-12-28 10:50:00|||||||||22
1640688900000|2021-12-28 10:55:00|||||||||33
1640689200000|2021-12-28 11:00:00|||||||||93
1640689500000|2021-12-28 11:05:00|13059|13055|13059|13055|13059|13055|13059|13055|335
1640689800000|2021-12-28 11:10:00|||||||||70
1640690100000|2021-12-28 11:15:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|1133
1640690400000|2021-12-28 11:20:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|330
1640690700000|2021-12-28 11:25:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|332
1640691000000|2021-12-28 11:30:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|392
1640691300000|2021-12-28 11:35:00|||||||||18
1640691600000|2021-12-28 11:40:00|||||||||63
1640691900000|2021-12-28 11:45:00|||||||||954
1640692200000|2021-12-28 11:50:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|1331
1640692500000|2021-12-28 11:55:00|13055.9|13051.9|13059|13055|13059|13055|13055.9|13051.9|690
1640692800000|2021-12-28 12:00:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|303
1640693100000|2021-12-28 12:05:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|201
1640693400000|2021-12-28 12:10:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13054.3|13050.3|1380
1640693700000|2021-12-28 12:15:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|120
1640694000000|2021-12-28 12:20:00|||||||||28
1640694300000|2021-12-28 12:25:00|||||||||948
1640694600000|2021-12-28 12:30:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1321
1640694900000|2021-12-28 12:35:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|316
1640695200000|2021-12-28 12:40:00|||||||||274
1640695500000|2021-12-28 12:45:00|13055.9|13051.9|13057.5|13053.5|13057.5|13053.5|13055.9|13051.9|151
1640695800000|2021-12-28 12:50:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|403
1640696100000|2021-12-28 12:55:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|640
1640696400000|2021-12-28 13:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|1990
1640696700000|2021-12-28 13:05:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1057
1640697000000|2021-12-28 13:10:00|||||||||508
1640697300000|2021-12-28 13:15:00|||||||||1661
1640697600000|2021-12-28 13:20:00|||||||||352
1640697900000|2021-12-28 13:25:00|13057.5|13053.5|13060.6|13056.6|13062.2|13058.2|13057.5|13053.5|2145
1640698200000|2021-12-28 13:30:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|1688
1640698500000|2021-12-28 13:35:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|1719
1640698800000|2021-12-28 13:40:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|3067
1640699100000|2021-12-28 13:45:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13068.4|13064.4|3917
1640699400000|2021-12-28 13:50:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|2479
1640699700000|2021-12-28 13:55:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2095
1640700000000|2021-12-28 14:00:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|1711
1640700300000|2021-12-28 14:05:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|4342
1640700600000|2021-12-28 14:10:00|13074.7|13070.7|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|4605
1640700900000|2021-12-28 14:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|3072
1640701200000|2021-12-28 14:20:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|2317
1640701500000|2021-12-28 14:25:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|1561
1640701800000|2021-12-28 14:30:00|13074.7|13070.7|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|6429
1640702100000|2021-12-28 14:35:00|13073.1|13069.1|13076.2|13072.2|13077.8|13073.8|13073.1|13069.1|1420
1640702400000|2021-12-28 14:40:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13074.7|13070.7|2230
1640702700000|2021-12-28 14:45:00|13074.7|13070.7|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|2234
1640703000000|2021-12-28 14:50:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|1534
1640703300000|2021-12-28 14:55:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|5510
1640703600000|2021-12-28 15:00:00|||||||||877
1640703900000|2021-12-28 15:05:00|13074.7|13070.7|13077.8|13073.8|13077.8|13073.8|13073.1|13069.1|2526
1640704200000|2021-12-28 15:10:00|13076.2|13072.2|13076.2|13072.2|13077.8|13073.8|13076.2|13072.2|2332
1640704500000|2021-12-28 15:15:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1693
1640704800000|2021-12-28 15:20:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1965
1640705100000|2021-12-28 15:25:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|3925
1640705400000|2021-12-28 15:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|3514
1640705700000|2021-12-28 15:35:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|2722
1640706000000|2021-12-28 15:40:00|||||||||452
1640706300000|2021-12-28 15:45:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|2353
1640706600000|2021-12-28 15:50:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|1038
1640706900000|2021-12-28 15:55:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13070|13066|1604
1640707200000|2021-12-28 16:00:00|||||||||272
1640707500000|2021-12-28 16:05:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|712
1640707800000|2021-12-28 16:10:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|3530
1640708100000|2021-12-28 16:15:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|3891
1640708400000|2021-12-28 16:20:00|13070|13066|13073.1|13069.1|13073.1|13069.1|13070|13066|2583
1640708700000|2021-12-28 16:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|1699
1640709000000|2021-12-28 16:30:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|1384
1640709300000|2021-12-28 16:35:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|896
1640709600000|2021-12-28 16:40:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|431
1640709900000|2021-12-28 16:45:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|516
1640710200000|2021-12-28 16:50:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|1036
1640710500000|2021-12-28 16:55:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|767
1640710800000|2021-12-28 17:00:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|1598
1640711100000|2021-12-28 17:05:00|||||||||495
1640711400000|2021-12-28 17:10:00|||||||||1418
1640711700000|2021-12-28 17:15:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|753
1640712000000|2021-12-28 17:20:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|1645
1640712300000|2021-12-28 17:25:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|1110
1640712600000|2021-12-28 17:30:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|855
1640712900000|2021-12-28 17:35:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|2075
1640713200000|2021-12-28 17:40:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|3110
1640713500000|2021-12-28 17:45:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|766
1640713800000|2021-12-28 17:50:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|3751
1640714100000|2021-12-28 17:55:00|||||||||2684
1640714400000|2021-12-28 18:00:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13064.5|13060.5|4057
1640714700000|2021-12-28 18:05:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|2789
1640715000000|2021-12-28 18:10:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|1621
1640715300000|2021-12-28 18:15:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|348
1640715600000|2021-12-28 18:20:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|1064
1640715900000|2021-12-28 18:25:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|1392
1640716200000|2021-12-28 18:30:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1279
1640716500000|2021-12-28 18:35:00|||||||||1239
1640716800000|2021-12-28 18:40:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|4380
1640717100000|2021-12-28 18:45:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|4366
1640717400000|2021-12-28 18:50:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|2591
1640717700000|2021-12-28 18:55:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|902
1640718000000|2021-12-28 19:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|1742
1640718300000|2021-12-28 19:05:00|||||||||584
1640718600000|2021-12-28 19:10:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|130
1640718900000|2021-12-28 19:15:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13063.7|13059.7|763
1640719200000|2021-12-28 19:20:00|13063.7|13059.7|13066.8|13062.8|13066.8|13062.8|13063.7|13059.7|1886
1640719500000|2021-12-28 19:25:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|868
1640719800000|2021-12-28 19:30:00|||||||||2915
1640720100000|2021-12-28 19:35:00|||||||||150
1640720400000|2021-12-28 19:40:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13065.3|13061.3|586
1640720700000|2021-12-28 19:45:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13065.3|13061.3|1346
1640721000000|2021-12-28 19:50:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2780
1640721300000|2021-12-28 19:55:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|2286
1640721600000|2021-12-28 20:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|3311
1640721900000|2021-12-28 20:05:00|||||||||243
1640722200000|2021-12-28 20:10:00|||||||||279
1640722500000|2021-12-28 20:15:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|740
1640722800000|2021-12-28 20:20:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|823
1640723100000|2021-12-28 20:25:00|||||||||599
1640723400000|2021-12-28 20:30:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|2120
1640723700000|2021-12-28 20:35:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|522
1640724000000|2021-12-28 20:40:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|2952
1640724300000|2021-12-28 20:45:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|1815
1640724600000|2021-12-28 20:50:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1778
1640724900000|2021-12-28 20:55:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13063.7|13059.7|3227
1640725200000|2021-12-28 21:00:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1944
1640725500000|2021-12-28 21:05:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|463
1640725800000|2021-12-28 21:10:00|||||||||503
1640726100000|2021-12-28 21:15:00|||||||||430
1640726400000|2021-12-28 21:20:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13062.2|13058.2|784
1640726700000|2021-12-28 21:25:00|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|13062.2|13058.2|553
1640727000000|2021-12-28 21:30:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|216
1640727300000|2021-12-28 21:35:00|||||||||180
1640727600000|2021-12-28 21:40:00|||||||||491
1640727900000|2021-12-28 21:45:00|||||||||213
1640728200000|2021-12-28 21:50:00|||||||||582
1640728500000|2021-12-28 21:55:00|||||||||1567
1640732400000|2021-12-28 23:00:00|13066.1|13062.1|13065.3|13061.3|13066.1|13062.1|13065.3|13061.3|287
1640732700000|2021-12-28 23:05:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13066.8|13062.8|345
1640733000000|2021-12-28 23:10:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|719
1640733300000|2021-12-28 23:15:00|13070|13066|13070|13066|13070|13066|13070|13066|433
1640733600000|2021-12-28 23:20:00|||||||||126
1640733900000|2021-12-28 23:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|305
1640734200000|2021-12-28 23:30:00|13070|13066|13069.2|13065.2|13070|13066|13068.4|13064.4|294
1640734500000|2021-12-28 23:35:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|216
1640734800000|2021-12-28 23:40:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|94
1640735100000|2021-12-28 23:45:00|||||||||11
1640735700000|2021-12-28 23:55:00|||||||||4
1640736000000|2021-12-29 00:00:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|468
1640736300000|2021-12-29 00:05:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|139
1640736600000|2021-12-29 00:10:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|135
1640736900000|2021-12-29 00:15:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|136
1640737200000|2021-12-29 00:20:00|||||||||79
1640737500000|2021-12-29 00:25:00|||||||||67
1640737800000|2021-12-29 00:30:00|||||||||151
1640738100000|2021-12-29 00:35:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|174
1640738400000|2021-12-29 00:40:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|227
1640738700000|2021-12-29 00:45:00|||||||||40
1640739000000|2021-12-29 00:50:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|206
1640739300000|2021-12-29 00:55:00|||||||||294
1640739600000|2021-12-29 01:00:00|13070|13066|13070|13066|13071.5|13067.5|13070|13066|224
1640739900000|2021-12-29 01:05:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|177
1640740200000|2021-12-29 01:10:00|||||||||33
1640740500000|2021-12-29 01:15:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|107
1640740800000|2021-12-29 01:20:00|||||||||132
1640741100000|2021-12-29 01:25:00|||||||||57
1640741400000|2021-12-29 01:30:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|1096
1640741700000|2021-12-29 01:35:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|468
1640742000000|2021-12-29 01:40:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|622
1640742300000|2021-12-29 01:45:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|627
1640742600000|2021-12-29 01:50:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|174
1640742900000|2021-12-29 01:55:00|||||||||292
1640743200000|2021-12-29 02:00:00|||||||||43
1640743500000|2021-12-29 02:05:00|||||||||24
1640743800000|2021-12-29 02:10:00|||||||||219
1640744100000|2021-12-29 02:15:00|||||||||172
1640744400000|2021-12-29 02:20:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|286
1640744700000|2021-12-29 02:25:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|85
1640745000000|2021-12-29 02:30:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|546
1640745300000|2021-12-29 02:35:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|1009
1640745600000|2021-12-29 02:40:00|||||||||9
1640745900000|2021-12-29 02:45:00|||||||||61
1640746200000|2021-12-29 02:50:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|398
1640746500000|2021-12-29 02:55:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|347
1640746800000|2021-12-29 03:00:00|||||||||271
1640747100000|2021-12-29 03:05:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|206
1640747400000|2021-12-29 03:10:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|346
1640747700000|2021-12-29 03:15:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|103
1640748000000|2021-12-29 03:20:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|118
1640748300000|2021-12-29 03:25:00|13075.4|13071.4|13074.7|13070.7|13075.4|13071.4|13074.7|13070.7|310
1640748600000|2021-12-29 03:30:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|733
1640748900000|2021-12-29 03:35:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|585
1640749200000|2021-12-29 03:40:00|||||||||55
1640749500000|2021-12-29 03:45:00|||||||||267
1640749800000|2021-12-29 03:50:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|225
1640750100000|2021-12-29 03:55:00|||||||||55
1640750400000|2021-12-29 04:00:00|||||||||382
1640750700000|2021-12-29 04:05:00|||||||||206
1640751000000|2021-12-29 04:10:00|||||||||67
1640751300000|2021-12-29 04:15:00|||||||||19
1640751600000|2021-12-29 04:20:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|68
1640751900000|2021-12-29 04:25:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|201
1640752200000|2021-12-29 04:30:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|351
1640752500000|2021-12-29 04:35:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|146
1640752800000|2021-12-29 04:40:00|||||||||47
1640753100000|2021-12-29 04:45:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|396
1640753400000|2021-12-29 04:50:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|217
1640753700000|2021-12-29 04:55:00|||||||||27
1640754000000|2021-12-29 05:00:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|393
1640754300000|2021-12-29 05:05:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|398
1640754600000|2021-12-29 05:10:00|||||||||138
1640754900000|2021-12-29 05:15:00|13072.3|13068.3|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|450
1640755200000|2021-12-29 05:20:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|192
1640755500000|2021-12-29 05:25:00|||||||||17
1640755800000|2021-12-29 05:30:00|||||||||236
1640756100000|2021-12-29 05:35:00|13072.3|13068.3|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|489
1640756400000|2021-12-29 05:40:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|247
1640756700000|2021-12-29 05:45:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|97
1640757000000|2021-12-29 05:50:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|1310
1640757300000|2021-12-29 05:55:00|||||||||391
1640757600000|2021-12-29 06:00:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|276
1640757900000|2021-12-29 06:05:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13073.1|13069.1|350
1640758200000|2021-12-29 06:10:00|||||||||68
1640758500000|2021-12-29 06:15:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|143
1640758800000|2021-12-29 06:20:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|425
1640759100000|2021-12-29 06:25:00|||||||||246
1640759400000|2021-12-29 06:30:00|||||||||41
1640759700000|2021-12-29 06:35:00|||||||||137
1640760000000|2021-12-29 06:40:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|823
1640760300000|2021-12-29 06:45:00|||||||||8
1640760600000|2021-12-29 06:50:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|248
1640760900000|2021-12-29 06:55:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|151
1640761200000|2021-12-29 07:00:00|13071.5|13067.5|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|845
1640761500000|2021-12-29 07:05:00|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|13074.7|13070.7|214
1640761800000|2021-12-29 07:10:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|246
1640762100000|2021-12-29 07:15:00|13076.2|13072.2|13074.7|13070.7|13076.2|13072.2|13074.7|13070.7|170
1640762400000|2021-12-29 07:20:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|290
1640762700000|2021-12-29 07:25:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|448
1640763000000|2021-12-29 07:30:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13070|13066|461
1640763300000|2021-12-29 07:35:00|13071.5|13067.5|13071.5|13067.5|13071.5|13067.5|13070|13066|676
1640763600000|2021-12-29 07:40:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13071.5|13067.5|1286
1640763900000|2021-12-29 07:45:00|13073.1|13069.1|13074.7|13070.7|13074.7|13070.7|13073.1|13069.1|161
1640764200000|2021-12-29 07:50:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|690
1640764500000|2021-12-29 07:55:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|4019
1640764800000|2021-12-29 08:00:00|13073.1|13069.1|13070|13066|13073.1|13069.1|13068.4|13064.4|1641
1640765100000|2021-12-29 08:05:00|13068.4|13064.4|13070|13066|13070|13066|13068.4|13064.4|1183
1640765400000|2021-12-29 08:10:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|457
1640765700000|2021-12-29 08:15:00|13066.8|13062.8|13070|13066|13070|13066|13066.8|13062.8|254
1640766000000|2021-12-29 08:20:00|13071.5|13067.5|13070|13066|13071.5|13067.5|13070|13066|977
1640766300000|2021-12-29 08:25:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|308
1640766600000|2021-12-29 08:30:00|13070|13066|13070|13066|13070|13066|13068.4|13064.4|121
1640766900000|2021-12-29 08:35:00|||||||||164
1640767200000|2021-12-29 08:40:00|13069.2|13065.2|13068.4|13064.4|13070|13066|13068.4|13064.4|567
1640767500000|2021-12-29 08:45:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|487
1640767800000|2021-12-29 08:50:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|347
1640768100000|2021-12-29 08:55:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13066.8|13062.8|526
1640768400000|2021-12-29 09:00:00|||||||||51
1640768700000|2021-12-29 09:05:00|13070|13066|13068.4|13064.4|13070|13066|13068.4|13064.4|536
1640769000000|2021-12-29 09:10:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|293
1640769300000|2021-12-29 09:15:00|||||||||116
1640769600000|2021-12-29 09:20:00|||||||||193
1640769900000|2021-12-29 09:25:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|425
1640770200000|2021-12-29 09:30:00|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|13066.8|13062.8|42
1640770500000|2021-12-29 09:35:00|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|13065.3|13061.3|1106
1640770800000|2021-12-29 09:40:00|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|13063.7|13059.7|997
1640771100000|2021-12-29 09:45:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|790
1640771400000|2021-12-29 09:50:00|13060.6|13056.6|13062.2|13058.2|13062.2|13058.2|13060.6|13056.6|943
1640771700000|2021-12-29 09:55:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|981
1640772000000|2021-12-29 10:00:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|1302
1640772300000|2021-12-29 10:05:00|13059|13055|13059|13055|13059|13055|13059|13055|1185
1640772600000|2021-12-29 10:10:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|127
1640772900000|2021-12-29 10:15:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|301
1640773200000|2021-12-29 10:20:00|13059|13055|13059|13055|13059|13055|13059|13055|919
1640773500000|2021-12-29 10:25:00|||||||||813
1640773800000|2021-12-29 10:30:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|664
1640774100000|2021-12-29 10:35:00|||||||||1110
1640774400000|2021-12-29 10:40:00|13059|13055|13059|13055|13059|13055|13059|13055|26
1640774700000|2021-12-29 10:45:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|505
1640775000000|2021-12-29 10:50:00|||||||||51
1640775300000|2021-12-29 10:55:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|382
1640775600000|2021-12-29 11:00:00|||||||||117
1640775900000|2021-12-29 11:05:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|276
1640776200000|2021-12-29 11:10:00|13059|13055|13059|13055|13059|13055|13059|13055|844
1640776500000|2021-12-29 11:15:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13057.5|13053.5|694
1640776800000|2021-12-29 11:20:00|13059|13055|13059|13055|13059|13055|13057.5|13053.5|393
1640777100000|2021-12-29 11:25:00|||||||||81
1640777400000|2021-12-29 11:30:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|943
1640777700000|2021-12-29 11:35:00|13059|13055|13059|13055|13059|13055|13059|13055|102
1640778000000|2021-12-29 11:40:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|286
1640778300000|2021-12-29 11:45:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13059.8|13055.8|288
1640778600000|2021-12-29 11:50:00|||||||||201
1640778900000|2021-12-29 11:55:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13060.6|13056.6|815
1640779200000|2021-12-29 12:00:00|||||||||631
1640779500000|2021-12-29 12:05:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13059|13055|2030
1640779800000|2021-12-29 12:10:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|644
1640780100000|2021-12-29 12:15:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|413
1640780400000|2021-12-29 12:20:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|231
1640780700000|2021-12-29 12:25:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|332
1640781000000|2021-12-29 12:30:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|891
1640781300000|2021-12-29 12:35:00|13057.5|13053.5|13059|13055|13059|13055|13057.5|13053.5|729
1640781600000|2021-12-29 12:40:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|425
1640781900000|2021-12-29 12:45:00|13059|13055|13059|13055|13059|13055|13059|13055|1209
1640782200000|2021-12-29 12:50:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|807
1640782500000|2021-12-29 12:55:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1765
1640782800000|2021-12-29 13:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13054.3|13050.3|1815
1640783100000|2021-12-29 13:05:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|1792
1640783400000|2021-12-29 13:10:00|||||||||745
1640783700000|2021-12-29 13:15:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|5502
1640784000000|2021-12-29 13:20:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|3836
1640784300000|2021-12-29 13:25:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13043.4|13039.4|3623
1640784600000|2021-12-29 13:30:00|13046.5|13042.5|13045|13041|13048.1|13044.1|13045|13041|4080
1640784900000|2021-12-29 13:35:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|2386
1640785200000|2021-12-29 13:40:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|1880
1640785500000|2021-12-29 13:45:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|2140
1640785800000|2021-12-29 13:50:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|3771
1640786100000|2021-12-29 13:55:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|2012
1640786400000|2021-12-29 14:00:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1632
1640786700000|2021-12-29 14:05:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1135
1640787000000|2021-12-29 14:10:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|5000
1640787300000|2021-12-29 14:15:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|3603
1640787600000|2021-12-29 14:20:00|13041.8|13037.8|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|2663
1640787900000|2021-12-29 14:25:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|3102
1640788200000|2021-12-29 14:30:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1419
1640788500000|2021-12-29 14:35:00|13037.2|13033.2|13037.2|13033.2|13040.3|13036.3|13037.2|13033.2|3580
1640788800000|2021-12-29 14:40:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|5739
1640789100000|2021-12-29 14:45:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|6086
1640789400000|2021-12-29 14:50:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|3564
1640789700000|2021-12-29 14:55:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|2525
1640790000000|2021-12-29 15:00:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|5012
1640790300000|2021-12-29 15:05:00|13045|13041|13043.4|13039.4|13045|13041|13041.8|13037.8|872
1640790600000|2021-12-29 15:10:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|3891
1640790900000|2021-12-29 15:15:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1316
1640791200000|2021-12-29 15:20:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|2861
1640791500000|2021-12-29 15:25:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|3032
1640791800000|2021-12-29 15:30:00|13037.2|13033.2|13034|13030|13037.2|13033.2|13034|13030|4549
1640792100000|2021-12-29 15:35:00|13032.5|13028.5|13034|13030|13035.6|13031.6|13032.5|13028.5|3275
1640792400000|2021-12-29 15:40:00|13033.3|13029.3|13032.5|13028.5|13034|13030|13032.5|13028.5|2569
1640792700000|2021-12-29 15:45:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1688
1640793000000|2021-12-29 15:50:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1977
1640793300000|2021-12-29 15:55:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|2217
1640793600000|2021-12-29 16:00:00|13027.8|13023.8|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|3632
1640793900000|2021-12-29 16:05:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|1568
1640794200000|2021-12-29 16:10:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|2219
1640794500000|2021-12-29 16:15:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|2419
1640794800000|2021-12-29 16:20:00|13026.2|13022.2|13021.5|13017.5|13026.2|13022.2|13021.5|13017.5|3645
1640795100000|2021-12-29 16:25:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|4256
1640795400000|2021-12-29 16:30:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|2381
1640795700000|2021-12-29 16:35:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|2174
1640796000000|2021-12-29 16:40:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|5858
1640796300000|2021-12-29 16:45:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|2461
1640796600000|2021-12-29 16:50:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|2317
1640796900000|2021-12-29 16:55:00|13026.2|13022.2|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|1363
1640797200000|2021-12-29 17:00:00|13024.7|13020.7|13027.8|13023.8|13029.3|13025.3|13024.7|13020.7|1132
1640797500000|2021-12-29 17:05:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|2848
1640797800000|2021-12-29 17:10:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|3119
1640798100000|2021-12-29 17:15:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|4703
1640798400000|2021-12-29 17:20:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|2337
1640798700000|2021-12-29 17:25:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|871
1640799000000|2021-12-29 17:30:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|2135
1640799300000|2021-12-29 17:35:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|1822
1640799600000|2021-12-29 17:40:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|1781
1640799900000|2021-12-29 17:45:00|13032.5|13028.5|13029.3|13025.3|13034|13030|13029.3|13025.3|2156
1640800200000|2021-12-29 17:50:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|2981
1640800500000|2021-12-29 17:55:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|5595
1640800800000|2021-12-29 18:00:00|13027.8|13023.8|13020|13016|13030.9|13026.9|13015.3|13011.3|17053
1640801100000|2021-12-29 18:05:00|13021.5|13017.5|13015.3|13011.3|13024.7|13020.7|13015.3|13011.3|12741
1640801400000|2021-12-29 18:10:00|13016.8|13012.8|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|3413
1640801700000|2021-12-29 18:15:00|13012.2|13008.2|13018.4|13014.4|13018.4|13014.4|13012.2|13008.2|5114
1640802000000|2021-12-29 18:20:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|2161
1640802300000|2021-12-29 18:25:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|3190
1640802600000|2021-12-29 18:30:00|13015.3|13011.3|13020|13016|13020|13016|13015.3|13011.3|5801
1640802900000|2021-12-29 18:35:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|2200
1640803200000|2021-12-29 18:40:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|1869
1640803500000|2021-12-29 18:45:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13020|13016|2226
1640803800000|2021-12-29 18:50:00|13020|13016|13024.7|13020.7|13024.7|13020.7|13020|13016|1803
1640804100000|2021-12-29 18:55:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|4801
1640804400000|2021-12-29 19:00:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|2208
1640804700000|2021-12-29 19:05:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|1716
1640805000000|2021-12-29 19:10:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|1569
1640805300000|2021-12-29 19:15:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|1881
1640805600000|2021-12-29 19:20:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|2558
1640805900000|2021-12-29 19:25:00|||||||||345
1640806200000|2021-12-29 19:30:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|606
1640806500000|2021-12-29 19:35:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|2351
1640806800000|2021-12-29 19:40:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|1686
1640807100000|2021-12-29 19:45:00|||||||||1421
1640807400000|2021-12-29 19:50:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|1310
1640807700000|2021-12-29 19:55:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|2707
1640808000000|2021-12-29 20:00:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|2280
1640808300000|2021-12-29 20:05:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|2072
1640808600000|2021-12-29 20:10:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|2861
1640808900000|2021-12-29 20:15:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|1790
1640809200000|2021-12-29 20:20:00|||||||||299
1640809500000|2021-12-29 20:25:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|984
1640809800000|2021-12-29 20:30:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|997
1640810100000|2021-12-29 20:35:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|2236
1640810400000|2021-12-29 20:40:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|2766
1640810700000|2021-12-29 20:45:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|2206
1640811000000|2021-12-29 20:50:00|13020|13016|13018.4|13014.4|13020|13016|13018.4|13014.4|2329
1640811300000|2021-12-29 20:55:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|2465
1640811600000|2021-12-29 21:00:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|1144
1640811900000|2021-12-29 21:05:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|510
1640812200000|2021-12-29 21:10:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|753
1640812500000|2021-12-29 21:15:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|564
1640812800000|2021-12-29 21:20:00|13016.8|13012.8|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|1176
1640813100000|2021-12-29 21:25:00|||||||||736
1640813400000|2021-12-29 21:30:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|2454
1640813700000|2021-12-29 21:35:00|||||||||158
1640814000000|2021-12-29 21:40:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13016.8|13012.8|1989
1640814300000|2021-12-29 21:45:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|621
1640814600000|2021-12-29 21:50:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|1516
1640814900000|2021-12-29 21:55:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|2339
1640818800000|2021-12-29 23:00:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|728
1640819100000|2021-12-29 23:05:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|441
1640819400000|2021-12-29 23:10:00|||||||||48
1640819700000|2021-12-29 23:15:00|||||||||124
1640820000000|2021-12-29 23:20:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|962
1640820300000|2021-12-29 23:25:00|||||||||320
1640820600000|2021-12-29 23:30:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|710
1640820900000|2021-12-29 23:35:00|13022.3|13018.3|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|953
1640821200000|2021-12-29 23:40:00|13022.3|13018.3|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|272
1640821500000|2021-12-29 23:45:00|||||||||299
1640821800000|2021-12-29 23:50:00|||||||||117
1640822100000|2021-12-29 23:55:00|||||||||138
1640822400000|2021-12-30 00:00:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|341
1640822700000|2021-12-30 00:05:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|198
1640823000000|2021-12-30 00:10:00|||||||||103
1640823300000|2021-12-30 00:15:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|565
1640823600000|2021-12-30 00:20:00|13020|13016|13020|13016|13021.5|13017.5|13020|13016|1031
1640823900000|2021-12-30 00:25:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13020|13016|651
1640824200000|2021-12-30 00:30:00|13022.3|13018.3|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|421
1640824500000|2021-12-30 00:35:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|222
1640824800000|2021-12-30 00:40:00|||||||||146
1640825100000|2021-12-30 00:45:00|||||||||615
1640825400000|2021-12-30 00:50:00|||||||||209
1640825700000|2021-12-30 00:55:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|368
1640826000000|2021-12-30 01:00:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|660
1640826300000|2021-12-30 01:05:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|611
1640826600000|2021-12-30 01:10:00|||||||||368
1640826900000|2021-12-30 01:15:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|564
1640827200000|2021-12-30 01:20:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|839
1640827500000|2021-12-30 01:25:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|610
1640827800000|2021-12-30 01:30:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|160
1640828100000|2021-12-30 01:35:00|13023.1|13019.1|13021.5|13017.5|13023.1|13019.1|13021.5|13017.5|325
1640828400000|2021-12-30 01:40:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|446
1640828700000|2021-12-30 01:45:00|||||||||93
1640829000000|2021-12-30 01:50:00|||||||||78
1640829300000|2021-12-30 01:55:00|||||||||157
1640829600000|2021-12-30 02:00:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|167
1640829900000|2021-12-30 02:05:00|||||||||377
1640830200000|2021-12-30 02:10:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|477
1640830500000|2021-12-30 02:15:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|425
1640830800000|2021-12-30 02:20:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|364
1640831100000|2021-12-30 02:25:00|||||||||106
1640831400000|2021-12-30 02:30:00|13023.1|13019.1|13024.7|13020.7|13026.2|13022.2|13023.1|13019.1|1253
1640831700000|2021-12-30 02:35:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|315
1640832000000|2021-12-30 02:40:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|464
1640832300000|2021-12-30 02:45:00|||||||||136
1640832600000|2021-12-30 02:50:00|||||||||155
1640832900000|2021-12-30 02:55:00|||||||||66
1640833200000|2021-12-30 03:00:00|||||||||47
1640833500000|2021-12-30 03:05:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|2069
1640833800000|2021-12-30 03:10:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|888
1640834100000|2021-12-30 03:15:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|2304
1640834400000|2021-12-30 03:20:00|||||||||104
1640834700000|2021-12-30 03:25:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|621
1640835000000|2021-12-30 03:30:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|380
1640835300000|2021-12-30 03:35:00|13026.2|13022.2|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|498
1640835600000|2021-12-30 03:40:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|760
1640835900000|2021-12-30 03:45:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|87
1640836200000|2021-12-30 03:50:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|624
1640836500000|2021-12-30 03:55:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|465
1640836800000|2021-12-30 04:00:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|247
1640837100000|2021-12-30 04:05:00|13026.2|13022.2|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|346
1640837400000|2021-12-30 04:10:00|||||||||18
1640837700000|2021-12-30 04:15:00|||||||||5
1640838000000|2021-12-30 04:20:00|||||||||2
1640838300000|2021-12-30 04:25:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|1228
1640838600000|2021-12-30 04:30:00|||||||||71
1640838900000|2021-12-30 04:35:00|||||||||11
1640839200000|2021-12-30 04:40:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|684
1640839500000|2021-12-30 04:45:00|||||||||305
1640839800000|2021-12-30 04:50:00|||||||||30
1640840100000|2021-12-30 04:55:00|||||||||223
1640840400000|2021-12-30 05:00:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|861
1640840700000|2021-12-30 05:05:00|||||||||215
1640841000000|2021-12-30 05:10:00|||||||||114
1640841300000|2021-12-30 05:15:00|||||||||204
1640841600000|2021-12-30 05:20:00|||||||||383
1640841900000|2021-12-30 05:25:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|412
1640842200000|2021-12-30 05:30:00|13028.6|13024.6|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|957
1640842500000|2021-12-30 05:35:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|611
1640842800000|2021-12-30 05:40:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|466
1640843100000|2021-12-30 05:45:00|||||||||30
1640843400000|2021-12-30 05:50:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|1101
1640843700000|2021-12-30 05:55:00|||||||||13
1640844000000|2021-12-30 06:00:00|||||||||178
1640844300000|2021-12-30 06:05:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|116
1640844600000|2021-12-30 06:10:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|751
1640844900000|2021-12-30 06:15:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|26
1640845200000|2021-12-30 06:20:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|758
1640845500000|2021-12-30 06:25:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|81
1640845800000|2021-12-30 06:30:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|879
1640846100000|2021-12-30 06:35:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|937
1640846400000|2021-12-30 06:40:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|47
1640846700000|2021-12-30 06:45:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|456
1640847000000|2021-12-30 06:50:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|144
1640847300000|2021-12-30 06:55:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|860
1640847600000|2021-12-30 07:00:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|470
1640847900000|2021-12-30 07:05:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|110
1640848200000|2021-12-30 07:10:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|678
1640848500000|2021-12-30 07:15:00|13034|13030|13032.5|13028.5|13034|13030|13032.5|13028.5|1106
1640848800000|2021-12-30 07:20:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|138
1640849100000|2021-12-30 07:25:00|||||||||346
1640849400000|2021-12-30 07:30:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1044
1640849700000|2021-12-30 07:35:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|828
1640850000000|2021-12-30 07:40:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|318
1640850300000|2021-12-30 07:45:00|||||||||31
1640850600000|2021-12-30 07:50:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1243
1640850900000|2021-12-30 07:55:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|1461
1640851200000|2021-12-30 08:00:00|13035.6|13031.6|13032.5|13028.5|13035.6|13031.6|13030.9|13026.9|2308
1640851500000|2021-12-30 08:05:00|13030.9|13026.9|13029.3|13025.3|13030.9|13026.9|13029.3|13025.3|963
1640851800000|2021-12-30 08:10:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1734
1640852100000|2021-12-30 08:15:00|13034|13030|13034|13030|13034|13030|13034|13030|715
1640852400000|2021-12-30 08:20:00|13032.5|13028.5|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|3012
1640852700000|2021-12-30 08:25:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13032.5|13028.5|1769
1640853000000|2021-12-30 08:30:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|638
1640853300000|2021-12-30 08:35:00|13032.5|13028.5|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|782
1640853600000|2021-12-30 08:40:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|664
1640853900000|2021-12-30 08:45:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|550
1640854200000|2021-12-30 08:50:00|13037.2|13033.2|13040.3|13036.3|13040.3|13036.3|13035.6|13031.6|2608
1640854500000|2021-12-30 08:55:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.1|13037.1|1873
1640854800000|2021-12-30 09:00:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1573
1640855100000|2021-12-30 09:05:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|706
1640855400000|2021-12-30 09:10:00|13041.8|13037.8|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|2375
1640855700000|2021-12-30 09:15:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|416
1640856000000|2021-12-30 09:20:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13040.3|13036.3|616
1640856300000|2021-12-30 09:25:00|13043.4|13039.4|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|304
1640856600000|2021-12-30 09:30:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|980
1640856900000|2021-12-30 09:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|522
1640857200000|2021-12-30 09:40:00|13041.8|13037.8|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|651
1640857500000|2021-12-30 09:45:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|249
1640857800000|2021-12-30 09:50:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1279
1640858100000|2021-12-30 09:55:00|13045|13041|13045|13041|13045|13041|13045|13041|408
1640858400000|2021-12-30 10:00:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|689
1640858700000|2021-12-30 10:05:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|1177
1640859000000|2021-12-30 10:10:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|254
1640859300000|2021-12-30 10:15:00|||||||||590
1640859600000|2021-12-30 10:20:00|||||||||175
1640859900000|2021-12-30 10:25:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|724
1640860200000|2021-12-30 10:30:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|281
1640860500000|2021-12-30 10:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|616
1640860800000|2021-12-30 10:40:00|||||||||821
1640861100000|2021-12-30 10:45:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|141
1640861400000|2021-12-30 10:50:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|325
1640861700000|2021-12-30 10:55:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|271
1640862000000|2021-12-30 11:00:00|||||||||174
1640862300000|2021-12-30 11:05:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|425
1640862600000|2021-12-30 11:10:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|392
1640862900000|2021-12-30 11:15:00|13040.3|13036.3|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|4201
1640863200000|2021-12-30 11:20:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|2320
1640863500000|2021-12-30 11:25:00|13036.4|13032.4|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|562
1640863800000|2021-12-30 11:30:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|602
1640864100000|2021-12-30 11:35:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|611
1640864400000|2021-12-30 11:40:00|||||||||855
1640864700000|2021-12-30 11:45:00|13038.7|13034.7|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|1139
1640865000000|2021-12-30 11:50:00|13037.9|13033.9|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|2320
1640865300000|2021-12-30 11:55:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1947
1640865600000|2021-12-30 12:00:00|||||||||670
1640865900000|2021-12-30 12:05:00|13034|13030|13034|13030|13034|13030|13034|13030|662
1640866200000|2021-12-30 12:10:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|894
1640866500000|2021-12-30 12:15:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13034|13030|1599
1640866800000|2021-12-30 12:20:00|13034|13030|13034|13030|13034|13030|13034|13030|1679
1640867100000|2021-12-30 12:25:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|1567
1640867400000|2021-12-30 12:30:00|||||||||598
1640867700000|2021-12-30 12:35:00|13035.6|13031.6|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|2188
1640868000000|2021-12-30 12:40:00|13034|13030|13034|13030|13034|13030|13034|13030|297
1640868300000|2021-12-30 12:45:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|2158
1640868600000|2021-12-30 12:50:00|13034|13030|13034|13030|13034|13030|13032.5|13028.5|233
1640868900000|2021-12-30 12:55:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|621
1640869200000|2021-12-30 13:00:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1344
1640869500000|2021-12-30 13:05:00|13040.3|13036.3|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|3212
1640869800000|2021-12-30 13:10:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|244
1640870100000|2021-12-30 13:15:00|13037.2|13033.2|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|420
1640870400000|2021-12-30 13:20:00|13034|13030|13027.8|13023.8|13035.6|13031.6|13027.8|13023.8|2624
1640870700000|2021-12-30 13:25:00|13029.3|13025.3|13024.7|13020.7|13029.3|13025.3|13024.7|13020.7|2301
1640871000000|2021-12-30 13:30:00|13025.4|13021.4|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|2447
1640871300000|2021-12-30 13:35:00|13024.7|13020.7|13034|13030|13035.6|13031.6|13024.7|13020.7|5666
1640871600000|2021-12-30 13:40:00|13032.5|13028.5|13034|13030|13034|13030|13030.9|13026.9|3076
1640871900000|2021-12-30 13:45:00|13035.6|13031.6|13030.9|13026.9|13035.6|13031.6|13029.3|13025.3|1541
1640872200000|2021-12-30 13:50:00|13029.3|13025.3|13037.2|13033.2|13038.7|13034.7|13029.3|13025.3|1592
1640872500000|2021-12-30 13:55:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13037.2|13033.2|4411
1640872800000|2021-12-30 14:00:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13035.6|13031.6|2500
1640873100000|2021-12-30 14:05:00|13035.6|13031.6|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1916
1640873400000|2021-12-30 14:10:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|850
1640873700000|2021-12-30 14:15:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|2371
1640874000000|2021-12-30 14:20:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1795
1640874300000|2021-12-30 14:25:00|13038.7|13034.7|13037.2|13033.2|13040.3|13036.3|13037.2|13033.2|1807
1640874600000|2021-12-30 14:30:00|13035.6|13031.6|13030.9|13026.9|13037.2|13033.2|13030.9|13026.9|8274
1640874900000|2021-12-30 14:35:00|13029.3|13025.3|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|5530
1640875200000|2021-12-30 14:40:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|2891
1640875500000|2021-12-30 14:45:00|13026.2|13022.2|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|2793
1640875800000|2021-12-30 14:50:00|13023.1|13019.1|13024.7|13020.7|13027.8|13023.8|13023.1|13019.1|5536
1640876100000|2021-12-30 14:55:00|13026.2|13022.2|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|3285
1640876400000|2021-12-30 15:00:00|13023.1|13019.1|13027.8|13023.8|13029.3|13025.3|13023.1|13019.1|3131
1640876700000|2021-12-30 15:05:00|13026.2|13022.2|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|2693
1640877000000|2021-12-30 15:10:00|13027.8|13023.8|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|2788
1640877300000|2021-12-30 15:15:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|5132
1640877600000|2021-12-30 15:20:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13020|13016|6757
1640877900000|2021-12-30 15:25:00|13021.5|13017.5|13027.8|13023.8|13027.8|13023.8|13021.5|13017.5|4623
1640878200000|2021-12-30 15:30:00|13029.3|13025.3|13029.3|13025.3|13030.9|13026.9|13027.8|13023.8|3181
1640878500000|2021-12-30 15:35:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|2424
1640878800000|2021-12-30 15:40:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13026.2|13022.2|2845
1640879100000|2021-12-30 15:45:00|13027.8|13023.8|13027.8|13023.8|13027.8|13023.8|13026.2|13022.2|1513
1640879400000|2021-12-30 15:50:00|13029.3|13025.3|13032.5|13028.5|13032.5|13028.5|13027.8|13023.8|1336
1640879700000|2021-12-30 15:55:00|13034|13030|13029.3|13025.3|13034|13030|13027.8|13023.8|4334
1640880000000|2021-12-30 16:00:00|13027.8|13023.8|13027.8|13023.8|13030.9|13026.9|13027.8|13023.8|2371
1640880300000|2021-12-30 16:05:00|13029.3|13025.3|13030.9|13026.9|13030.9|13026.9|13029.3|13025.3|1468
1640880600000|2021-12-30 16:10:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|1174
1640880900000|2021-12-30 16:15:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|3491
1640881200000|2021-12-30 16:20:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|5621
1640881500000|2021-12-30 16:25:00|13034|13030|13034|13030|13034|13030|13034|13030|508
1640881800000|2021-12-30 16:30:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|4313
1640882100000|2021-12-30 16:35:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|3174
1640882400000|2021-12-30 16:40:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|820
1640882700000|2021-12-30 16:45:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1804
1640883000000|2021-12-30 16:50:00|13034|13030|13034|13030|13034|13030|13034|13030|1818
1640883300000|2021-12-30 16:55:00|13032.5|13028.5|13034|13030|13034|13030|13032.5|13028.5|1069
1640883600000|2021-12-30 17:00:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|3609
1640883900000|2021-12-30 17:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|1511
1640884200000|2021-12-30 17:10:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|1407
1640884500000|2021-12-30 17:15:00|||||||||554
1640884800000|2021-12-30 17:20:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|2424
1640885100000|2021-12-30 17:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1753
1640885400000|2021-12-30 17:30:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|894
1640885700000|2021-12-30 17:35:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|1071
1640886000000|2021-12-30 17:40:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|370
1640886300000|2021-12-30 17:45:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1082
1640886600000|2021-12-30 17:50:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1086
1640886900000|2021-12-30 17:55:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|174
1640887200000|2021-12-30 18:00:00|||||||||2826
1640887500000|2021-12-30 18:05:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1584
1640887800000|2021-12-30 18:10:00|||||||||1648
1640888100000|2021-12-30 18:15:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|996
1640888400000|2021-12-30 18:20:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|810
1640888700000|2021-12-30 18:25:00|||||||||551
1640889000000|2021-12-30 18:30:00|13037.2|13033.2|13037.2|13033.2|13038.7|13034.7|13037.2|13033.2|453
1640889300000|2021-12-30 18:35:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|912
1640889600000|2021-12-30 18:40:00|||||||||500
1640889900000|2021-12-30 18:45:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|458
1640890200000|2021-12-30 18:50:00|||||||||326
1640890500000|2021-12-30 18:55:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|2282
1640890800000|2021-12-30 19:00:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1325
1640891100000|2021-12-30 19:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|2386
1640891400000|2021-12-30 19:10:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1064
1640891700000|2021-12-30 19:15:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|965
1640892000000|2021-12-30 19:20:00|||||||||703
1640892300000|2021-12-30 19:25:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|709
1640892600000|2021-12-30 19:30:00|||||||||137
1640892900000|2021-12-30 19:35:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|580
1640893200000|2021-12-30 19:40:00|||||||||743
1640893500000|2021-12-30 19:45:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1166
1640893800000|2021-12-30 19:50:00|13040.3|13036.3|13040.3|13036.3|13041.8|13037.8|13040.3|13036.3|2708
1640894100000|2021-12-30 19:55:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|4892
1640894400000|2021-12-30 20:00:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|2383
1640894700000|2021-12-30 20:05:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|4367
1640895000000|2021-12-30 20:10:00|||||||||748
1640895300000|2021-12-30 20:15:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|2447
1640895600000|2021-12-30 20:20:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2186
1640895900000|2021-12-30 20:25:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|1548
1640896200000|2021-12-30 20:30:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|1241
1640896500000|2021-12-30 20:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|857
1640896800000|2021-12-30 20:40:00|||||||||433
1640897100000|2021-12-30 20:45:00|13038.7|13034.7|13041.8|13037.8|13041.8|13037.8|13038.7|13034.7|794
1640897400000|2021-12-30 20:50:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2826
1640897700000|2021-12-30 20:55:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|6641
1640898000000|2021-12-30 21:00:00|13045|13041|13048.1|13044.1|13048.1|13044.1|13045|13041|4382
1640898300000|2021-12-30 21:05:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1505
1640898600000|2021-12-30 21:10:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1002
1640898900000|2021-12-30 21:15:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|941
1640899200000|2021-12-30 21:20:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|3182
1640899500000|2021-12-30 21:25:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2728
1640899800000|2021-12-30 21:30:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|748
1640900100000|2021-12-30 21:35:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|728
1640900400000|2021-12-30 21:40:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|884
1640900700000|2021-12-30 21:45:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|593
1640901000000|2021-12-30 21:50:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|962
1640901300000|2021-12-30 21:55:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|1864
1640905200000|2021-12-30 23:00:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|157
1640905500000|2021-12-30 23:05:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|553
1640905800000|2021-12-30 23:10:00|||||||||372
1640906100000|2021-12-30 23:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|457
1640906400000|2021-12-30 23:20:00|||||||||7
1640906700000|2021-12-30 23:25:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|553
1640907000000|2021-12-30 23:30:00|||||||||273
1640907300000|2021-12-30 23:35:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|622
1640907600000|2021-12-30 23:40:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|444
1640907900000|2021-12-30 23:45:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|391
1640908200000|2021-12-30 23:50:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|363
1640908500000|2021-12-30 23:55:00|||||||||135
1640908800000|2021-12-31 00:00:00|||||||||99
1640909100000|2021-12-31 00:05:00|||||||||120
1640909400000|2021-12-31 00:10:00|||||||||142
1640909700000|2021-12-31 00:15:00|||||||||54
1640910000000|2021-12-31 00:20:00|||||||||118
1640910300000|2021-12-31 00:25:00|||||||||131
1640910600000|2021-12-31 00:30:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|712
1640910900000|2021-12-31 00:35:00|||||||||454
1640911200000|2021-12-31 00:40:00|||||||||105
1640911500000|2021-12-31 00:45:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|309
1640911800000|2021-12-31 00:50:00|||||||||187
1640912100000|2021-12-31 00:55:00|||||||||255
1640912400000|2021-12-31 01:00:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|156
1640912700000|2021-12-31 01:05:00|||||||||239
1640913000000|2021-12-31 01:10:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|530
1640913300000|2021-12-31 01:15:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13045|13041|566
1640913600000|2021-12-31 01:20:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|571
1640913900000|2021-12-31 01:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|48
1640914200000|2021-12-31 01:30:00|||||||||183
1640914500000|2021-12-31 01:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|161
1640914800000|2021-12-31 01:40:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|697
1640915100000|2021-12-31 01:45:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|297
1640915400000|2021-12-31 01:50:00|||||||||401
1640915700000|2021-12-31 01:55:00|||||||||160
1640916000000|2021-12-31 02:00:00|||||||||3
1640916300000|2021-12-31 02:05:00|||||||||3
1640916600000|2021-12-31 02:10:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|100
1640916900000|2021-12-31 02:15:00|||||||||3
1640917200000|2021-12-31 02:20:00|||||||||73
1640917500000|2021-12-31 02:25:00|||||||||1
1640917800000|2021-12-31 02:30:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|842
1640918100000|2021-12-31 02:35:00|||||||||5
1640918400000|2021-12-31 02:40:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|383
1640918700000|2021-12-31 02:45:00|||||||||1
1640919000000|2021-12-31 02:50:00|||||||||20
1640919300000|2021-12-31 02:55:00|||||||||4
1640919600000|2021-12-31 03:00:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|293
1640919900000|2021-12-31 03:05:00|||||||||1
1640920200000|2021-12-31 03:10:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|550
1640920500000|2021-12-31 03:15:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|519
1640920800000|2021-12-31 03:20:00|||||||||4
1640921100000|2021-12-31 03:25:00|||||||||2
1640921400000|2021-12-31 03:30:00|||||||||19
1640921700000|2021-12-31 03:35:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|44
1640922000000|2021-12-31 03:40:00|||||||||16
1640922300000|2021-12-31 03:45:00|||||||||34
1640922600000|2021-12-31 03:50:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|29
1640922900000|2021-12-31 03:55:00|||||||||32
1640923200000|2021-12-31 04:00:00|||||||||51
1640923500000|2021-12-31 04:05:00|||||||||21
1640923800000|2021-12-31 04:10:00|||||||||22
1640924100000|2021-12-31 04:15:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|260
1640924400000|2021-12-31 04:20:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|54
1640924700000|2021-12-31 04:25:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|25
1640925000000|2021-12-31 04:30:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|122
1640925300000|2021-12-31 04:35:00|||||||||23
1640925600000|2021-12-31 04:40:00|||||||||5
1640925900000|2021-12-31 04:45:00|||||||||12
1640926200000|2021-12-31 04:50:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|458
1640926500000|2021-12-31 04:55:00|||||||||53
1640926800000|2021-12-31 05:00:00|||||||||5
1640927100000|2021-12-31 05:05:00|13037.2|13033.2|13038.7|13034.7|13038.7|13034.7|13037.2|13033.2|820
1640927400000|2021-12-31 05:10:00|||||||||5
1640927700000|2021-12-31 05:15:00|||||||||25
1640928000000|2021-12-31 05:20:00|||||||||123
1640928300000|2021-12-31 05:25:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|341
1640928600000|2021-12-31 05:30:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|326
1640928900000|2021-12-31 05:35:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|405
1640929200000|2021-12-31 05:40:00|||||||||21
1640929500000|2021-12-31 05:45:00|||||||||33
1640930100000|2021-12-31 05:55:00|||||||||10
1640930400000|2021-12-31 06:00:00|||||||||13
1640930700000|2021-12-31 06:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|154
1640931000000|2021-12-31 06:10:00|||||||||44
1640931300000|2021-12-31 06:15:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|297
1640931600000|2021-12-31 06:20:00|||||||||2
1640931900000|2021-12-31 06:25:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|232
1640932200000|2021-12-31 06:30:00|||||||||3
1640932500000|2021-12-31 06:35:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|170
1640932800000|2021-12-31 06:40:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|206
1640933100000|2021-12-31 06:45:00|||||||||7
1640933400000|2021-12-31 06:50:00|||||||||20
1640933700000|2021-12-31 06:55:00|||||||||9
1640934000000|2021-12-31 07:00:00|||||||||47
1640934300000|2021-12-31 07:05:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|40
1640934600000|2021-12-31 07:10:00|||||||||13
1640934900000|2021-12-31 07:15:00|13040.3|13036.3|13041.8|13037.8|13041.8|13037.8|13040.3|13036.3|164
1640935200000|2021-12-31 07:20:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|125
1640935500000|2021-12-31 07:25:00|||||||||18
1640935800000|2021-12-31 07:30:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|892
1640936100000|2021-12-31 07:35:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|285
1640936400000|2021-12-31 07:40:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|496
1640936700000|2021-12-31 07:45:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|194
1640937000000|2021-12-31 07:50:00|||||||||84
1640937300000|2021-12-31 07:55:00|||||||||151
1640937600000|2021-12-31 08:00:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|376
1640937900000|2021-12-31 08:05:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|121
1640938200000|2021-12-31 08:10:00|13037.9|13033.9|13040.3|13036.3|13040.3|13036.3|13037.9|13033.9|857
1640938500000|2021-12-31 08:15:00|||||||||10
1640938800000|2021-12-31 08:20:00|13041.8|13037.8|13043.4|13039.4|13044.2|13040.2|13041.8|13037.8|327
1640939100000|2021-12-31 08:25:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|1207
1640939400000|2021-12-31 08:30:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|502
1640939700000|2021-12-31 08:35:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|52
1640940000000|2021-12-31 08:40:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|234
1640940300000|2021-12-31 08:45:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|208
1640940600000|2021-12-31 08:50:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|321
1640940900000|2021-12-31 08:55:00|13043.4|13039.4|13045|13041|13045|13041|13041.8|13037.8|438
1640941200000|2021-12-31 09:00:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|392
1640941500000|2021-12-31 09:05:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|595
1640941800000|2021-12-31 09:10:00|13047.3|13043.3|13048.1|13044.1|13048.1|13044.1|13047.3|13043.3|350
1640942100000|2021-12-31 09:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|742
1640942400000|2021-12-31 09:20:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|288
1640942700000|2021-12-31 09:25:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|218
1640943000000|2021-12-31 09:30:00|13049.7|13045.7|13046.5|13042.5|13049.7|13045.7|13046.5|13042.5|1312
1640943300000|2021-12-31 09:35:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|310
1640943600000|2021-12-31 09:40:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13045|13041|208
1640943900000|2021-12-31 09:45:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|156
1640944200000|2021-12-31 09:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|265
1640944500000|2021-12-31 09:55:00|||||||||59
1640944800000|2021-12-31 10:00:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|404
1640945100000|2021-12-31 10:05:00|||||||||153
1640945400000|2021-12-31 10:10:00|||||||||40
1640945700000|2021-12-31 10:15:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|153
1640946000000|2021-12-31 10:20:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|428
1640946300000|2021-12-31 10:25:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|110
1640946600000|2021-12-31 10:30:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1141
1640946900000|2021-12-31 10:35:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|447
1640947200000|2021-12-31 10:40:00|||||||||10
1640947500000|2021-12-31 10:45:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|1024
1640947800000|2021-12-31 10:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13045|13041|489
1640948100000|2021-12-31 10:55:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|111
1640948400000|2021-12-31 11:00:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|310
1640948700000|2021-12-31 11:05:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|420
1640949000000|2021-12-31 11:10:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|705
1640949300000|2021-12-31 11:15:00|||||||||261
1640949600000|2021-12-31 11:20:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|164
1640949900000|2021-12-31 11:25:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|422
1640950200000|2021-12-31 11:30:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|339
1640950500000|2021-12-31 11:35:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|220
1640950800000|2021-12-31 11:40:00|||||||||342
1640951100000|2021-12-31 11:45:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|694
1640951400000|2021-12-31 11:50:00|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|13046.5|13042.5|74
1640951700000|2021-12-31 11:55:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|305
1640952000000|2021-12-31 12:00:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1134
1640952300000|2021-12-31 12:05:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|1821
1640952600000|2021-12-31 12:10:00|||||||||69
1640952900000|2021-12-31 12:15:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1248
1640953200000|2021-12-31 12:20:00|||||||||342
1640953500000|2021-12-31 12:25:00|13051.2|13047.2|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|607
1640953800000|2021-12-31 12:30:00|13051.2|13047.2|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|1421
1640954100000|2021-12-31 12:35:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|689
1640954400000|2021-12-31 12:40:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1547
1640954700000|2021-12-31 12:45:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13048.1|13044.1|1286
1640955000000|2021-12-31 12:50:00|||||||||699
1640955300000|2021-12-31 12:55:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|807
1640955600000|2021-12-31 13:00:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|575
1640955900000|2021-12-31 13:05:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|792
1640956200000|2021-12-31 13:10:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1214
1640956500000|2021-12-31 13:15:00|13051.2|13047.2|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|654
1640956800000|2021-12-31 13:20:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|1055
1640957100000|2021-12-31 13:25:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|1185
1640957400000|2021-12-31 13:30:00|||||||||716
1640957700000|2021-12-31 13:35:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|1155
1640958000000|2021-12-31 13:40:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|939
1640958300000|2021-12-31 13:45:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13048.1|13044.1|2134
1640958600000|2021-12-31 13:50:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|680
1640958900000|2021-12-31 13:55:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|437
1640959200000|2021-12-31 14:00:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13048.1|13044.1|1440
1640959500000|2021-12-31 14:05:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|898
1640959800000|2021-12-31 14:10:00|||||||||489
1640960100000|2021-12-31 14:15:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|935
1640960400000|2021-12-31 14:20:00|13051.2|13047.2|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|1595
1640960700000|2021-12-31 14:25:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|518
1640961000000|2021-12-31 14:30:00|13052.8|13048.8|13046.5|13042.5|13052.8|13048.8|13046.5|13042.5|2945
1640961300000|2021-12-31 14:35:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|2761
1640961600000|2021-12-31 14:40:00|13045|13041|13054.3|13050.3|13054.3|13050.3|13043.4|13039.4|4906
1640961900000|2021-12-31 14:45:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13051.2|13047.2|1503
1640962200000|2021-12-31 14:50:00|13051.2|13047.2|13043.4|13039.4|13051.2|13047.2|13043.4|13039.4|4311
1640962500000|2021-12-31 14:55:00|13041.8|13037.8|13043.4|13039.4|13045|13041|13040.3|13036.3|4175
1640962800000|2021-12-31 15:00:00|13041.8|13037.8|13046.5|13042.5|13046.5|13042.5|13041.8|13037.8|4636
1640963100000|2021-12-31 15:05:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13045|13041|997
1640963400000|2021-12-31 15:10:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|1007
1640963700000|2021-12-31 15:15:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13046.5|13042.5|333
1640964000000|2021-12-31 15:20:00|13046.5|13042.5|13048.1|13044.1|13049.7|13045.7|13046.5|13042.5|2571
1640964300000|2021-12-31 15:25:00|13049.7|13045.7|13049.7|13045.7|13051.2|13047.2|13049.7|13045.7|3345
1640964600000|2021-12-31 15:30:00|13048.9|13044.9|13051.2|13047.2|13051.2|13047.2|13048.1|13044.1|1834
1640964900000|2021-12-31 15:35:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|2639
1640965200000|2021-12-31 15:40:00|13052.8|13048.8|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|1533
1640965500000|2021-12-31 15:45:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13051.2|13047.2|1462
1640965800000|2021-12-31 15:50:00|||||||||866
1640966100000|2021-12-31 15:55:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|4790
1640966400000|2021-12-31 16:00:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|2273
1640966700000|2021-12-31 16:05:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13049.7|13045.7|3848
1640967000000|2021-12-31 16:10:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|697
1640967300000|2021-12-31 16:15:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13049.7|13045.7|2367
1640967600000|2021-12-31 16:20:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13045|13041|1295
1640967900000|2021-12-31 16:25:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|2086
1640968200000|2021-12-31 16:30:00|13045|13041|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|4686
1640968500000|2021-12-31 16:35:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13046.5|13042.5|1450
1640968800000|2021-12-31 16:40:00|13051.2|13047.2|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|2438
1640969100000|2021-12-31 16:45:00|13049.7|13045.7|13051.2|13047.2|13051.2|13047.2|13049.7|13045.7|1561
1640969400000|2021-12-31 16:50:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|778
1640969700000|2021-12-31 16:55:00|13052.8|13048.8|13052.8|13048.8|13054.3|13050.3|13052.8|13048.8|1685
1640970000000|2021-12-31 17:00:00|13054.3|13050.3|13051.2|13047.2|13054.3|13050.3|13051.2|13047.2|1604
1640970300000|2021-12-31 17:05:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2096
1640970600000|2021-12-31 17:10:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13054.3|13050.3|2232
1640970900000|2021-12-31 17:15:00|13057.5|13053.5|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|3311
1640971200000|2021-12-31 17:20:00|13057.5|13053.5|13059|13055|13059|13055|13055.9|13051.9|3501
1640971500000|2021-12-31 17:25:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13055.9|13051.9|9602
1640971800000|2021-12-31 17:30:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|3078
1640972100000|2021-12-31 17:35:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|2963
1640972400000|2021-12-31 17:40:00|13052.8|13048.8|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|4880
1640972700000|2021-12-31 17:45:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|9779
1640973000000|2021-12-31 17:50:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|8568
1640973300000|2021-12-31 17:55:00|13057.5|13053.5|13049.7|13045.7|13057.5|13053.5|13048.1|13044.1|21042
1640973600000|2021-12-31 18:00:00|13051.2|13047.2|13046.5|13042.5|13051.2|13047.2|13045|13041|19382
1640973900000|2021-12-31 18:05:00|13048.1|13044.1|13041.8|13037.8|13048.1|13044.1|13041.8|13037.8|4345
1640974200000|2021-12-31 18:10:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|2055
1640974500000|2021-12-31 18:15:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13041.8|13037.8|4228
1640974800000|2021-12-31 18:20:00|13045|13041|13043.4|13039.4|13045|13041|13043.4|13039.4|1079
1640975100000|2021-12-31 18:25:00|13045|13041|13045|13041|13045|13041|13043.4|13039.4|1736
1640975400000|2021-12-31 18:30:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|1947
1640975700000|2021-12-31 18:35:00|13041.8|13037.8|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|2462
1640976000000|2021-12-31 18:40:00|13045|13041|13045|13041|13046.5|13042.5|13045|13041|2805
1640976300000|2021-12-31 18:45:00|||||||||1028
1640976600000|2021-12-31 18:50:00|13043.4|13039.4|13045|13041|13045|13041|13043.4|13039.4|1693
1640976900000|2021-12-31 18:55:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13043.4|13039.4|3739
1640977200000|2021-12-31 19:00:00|13045|13041|13041.8|13037.8|13045|13041|13041.8|13037.8|858
1640977500000|2021-12-31 19:05:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13041.8|13037.8|812
1640977800000|2021-12-31 19:10:00|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|13041.8|13037.8|653
1640978100000|2021-12-31 19:15:00|13043.4|13039.4|13041.8|13037.8|13043.4|13039.4|13041.8|13037.8|893
1640978400000|2021-12-31 19:20:00|||||||||683
1640978700000|2021-12-31 19:25:00|13038.7|13034.7|13038.7|13034.7|13040.3|13036.3|13038.7|13034.7|1272
1640979000000|2021-12-31 19:30:00|||||||||905
1640979300000|2021-12-31 19:35:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1795
1640979600000|2021-12-31 19:40:00|||||||||240
1640979900000|2021-12-31 19:45:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|589
1640980200000|2021-12-31 19:50:00|||||||||100
1640980500000|2021-12-31 19:55:00|13037.2|13033.2|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1984
1640980800000|2021-12-31 20:00:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|1246
1640981100000|2021-12-31 20:05:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|379
1640981400000|2021-12-31 20:10:00|||||||||215
1640981700000|2021-12-31 20:15:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|770
1640982000000|2021-12-31 20:20:00|||||||||228
1640982300000|2021-12-31 20:25:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|361
1640982600000|2021-12-31 20:30:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|1146
1640982900000|2021-12-31 20:35:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|464
1640983200000|2021-12-31 20:40:00|13035.6|13031.6|13037.2|13033.2|13037.2|13033.2|13035.6|13031.6|639
1640983500000|2021-12-31 20:45:00|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|13038.7|13034.7|1995
1640983800000|2021-12-31 20:50:00|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|13040.3|13036.3|1164
1640984100000|2021-12-31 20:55:00|13038.7|13034.7|13035.6|13031.6|13038.7|13034.7|13035.6|13031.6|1606
1640984400000|2021-12-31 21:00:00|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|13037.2|13033.2|274
1640984700000|2021-12-31 21:05:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|2402
1640985000000|2021-12-31 21:10:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1003
1640985300000|2021-12-31 21:15:00|||||||||73
1640985600000|2021-12-31 21:20:00|||||||||74
1640985900000|2021-12-31 21:25:00|||||||||236
1640986200000|2021-12-31 21:30:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|291
1640986500000|2021-12-31 21:35:00|||||||||83
1640986800000|2021-12-31 21:40:00|||||||||278
1640987100000|2021-12-31 21:45:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|894
1640987400000|2021-12-31 21:50:00|13036.4|13032.4|13035.6|13031.6|13037.2|13033.2|13035.6|13031.6|149
1640987700000|2021-12-31 21:55:00|13034.8|13030.8|13035.6|13031.6|13035.6|13031.6|13034|13030|266
1641164400000|2022-01-02 23:00:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13027.8|13023.8|2052
1641164700000|2022-01-02 23:05:00|13029.3|13025.3|13027.8|13023.8|13029.3|13025.3|13026.2|13022.2|2066
1641165000000|2022-01-02 23:10:00|13029.3|13025.3|13029.3|13025.3|13029.3|13025.3|13026.2|13022.2|1660
1641165300000|2022-01-02 23:15:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|584
1641165600000|2022-01-02 23:20:00|||||||||200
1641165900000|2022-01-02 23:25:00|||||||||132
1641166200000|2022-01-02 23:30:00|||||||||269
1641166500000|2022-01-02 23:35:00|13030.9|13026.9|13034|13030|13034|13030|13030.9|13026.9|1683
1641166800000|2022-01-02 23:40:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|524
1641167100000|2022-01-02 23:45:00|||||||||69
1641167400000|2022-01-02 23:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|74
1641167700000|2022-01-02 23:55:00|||||||||82
1641168000000|2022-01-03 00:00:00|13034|13030|13034|13030|13034|13030|13034|13030|473
1641168300000|2022-01-03 00:05:00|||||||||32
1641168600000|2022-01-03 00:10:00|||||||||38
1641168900000|2022-01-03 00:15:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|780
1641169200000|2022-01-03 00:20:00|||||||||54
1641169500000|2022-01-03 00:25:00|||||||||341
1641169800000|2022-01-03 00:30:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|640
1641170100000|2022-01-03 00:35:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|270
1641170400000|2022-01-03 00:40:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13034|13030|762
1641170700000|2022-01-03 00:45:00|13034|13030|13034|13030|13034|13030|13034|13030|659
1641171000000|2022-01-03 00:50:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|659
1641171300000|2022-01-03 00:55:00|||||||||250
1641171600000|2022-01-03 01:00:00|||||||||55
1641171900000|2022-01-03 01:05:00|13034|13030|13034|13030|13034|13030|13034|13030|395
1641172200000|2022-01-03 01:10:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|1037
1641172500000|2022-01-03 01:15:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|151
1641172800000|2022-01-03 01:20:00|||||||||30
1641173100000|2022-01-03 01:25:00|||||||||20
1641173400000|2022-01-03 01:30:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|358
1641173700000|2022-01-03 01:35:00|13034|13030|13034|13030|13034|13030|13034|13030|40
1641174000000|2022-01-03 01:40:00|||||||||10
1641174300000|2022-01-03 01:45:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|549
1641174600000|2022-01-03 01:50:00|13034|13030|13034|13030|13034|13030|13034|13030|176
1641174900000|2022-01-03 01:55:00|13035.6|13031.6|13034|13030|13035.6|13031.6|13034|13030|394
1641175200000|2022-01-03 02:00:00|13035.6|13031.6|13035.6|13031.6|13035.6|13031.6|13034|13030|397
1641175500000|2022-01-03 02:05:00|13034|13030|13034|13030|13035.6|13031.6|13034|13030|234
1641175800000|2022-01-03 02:10:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13032.5|13028.5|611
1641176100000|2022-01-03 02:15:00|||||||||20
1641176400000|2022-01-03 02:20:00|||||||||67
1641176700000|2022-01-03 02:25:00|||||||||123
1641177000000|2022-01-03 02:30:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13030.9|13026.9|553
1641177300000|2022-01-03 02:35:00|||||||||27
1641177600000|2022-01-03 02:40:00|13034|13030|13034|13030|13034|13030|13034|13030|363
1641177900000|2022-01-03 02:45:00|||||||||82
1641178200000|2022-01-03 02:50:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|60
1641178500000|2022-01-03 02:55:00|||||||||169
1641178800000|2022-01-03 03:00:00|||||||||348
1641179100000|2022-01-03 03:05:00|||||||||35
1641179400000|2022-01-03 03:10:00|13034|13030|13034|13030|13034|13030|13034|13030|553
1641179700000|2022-01-03 03:15:00|||||||||30
1641180000000|2022-01-03 03:20:00|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|13032.5|13028.5|111
1641180300000|2022-01-03 03:25:00|||||||||15
1641180600000|2022-01-03 03:30:00|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|13030.9|13026.9|146
1641180900000|2022-01-03 03:35:00|||||||||19
1641181200000|2022-01-03 03:40:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13030.9|13026.9|391
1641181500000|2022-01-03 03:45:00|||||||||23
1641181800000|2022-01-03 03:50:00|||||||||98
1641182100000|2022-01-03 03:55:00|||||||||15
1641182400000|2022-01-03 04:00:00|||||||||15
1641182700000|2022-01-03 04:05:00|13030.1|13026.1|13029.3|13025.3|13030.1|13026.1|13029.3|13025.3|277
1641183000000|2022-01-03 04:10:00|||||||||475
1641183300000|2022-01-03 04:15:00|13027.8|13023.8|13029.3|13025.3|13029.3|13025.3|13027.8|13023.8|609
1641183600000|2022-01-03 04:20:00|||||||||51
1641183900000|2022-01-03 04:25:00|||||||||59
1641184200000|2022-01-03 04:30:00|||||||||10
1641184500000|2022-01-03 04:35:00|||||||||24
1641184800000|2022-01-03 04:40:00|||||||||4
1641185100000|2022-01-03 04:45:00|||||||||14
1641185400000|2022-01-03 04:50:00|||||||||23
1641185700000|2022-01-03 04:55:00|||||||||7
1641186000000|2022-01-03 05:00:00|||||||||35
1641186300000|2022-01-03 05:05:00|||||||||4
1641186600000|2022-01-03 05:10:00|||||||||18
1641186900000|2022-01-03 05:15:00|||||||||12
1641187200000|2022-01-03 05:20:00|||||||||13
1641187500000|2022-01-03 05:25:00|||||||||17
1641187800000|2022-01-03 05:30:00|||||||||18
1641188100000|2022-01-03 05:35:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|738
1641188400000|2022-01-03 05:40:00|13024.7|13020.7|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|260
1641188700000|2022-01-03 05:45:00|||||||||182
1641189000000|2022-01-03 05:50:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|424
1641189300000|2022-01-03 05:55:00|||||||||9
1641189600000|2022-01-03 06:00:00|||||||||46
1641189900000|2022-01-03 06:05:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|26
1641190200000|2022-01-03 06:10:00|||||||||105
1641190500000|2022-01-03 06:15:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|704
1641190800000|2022-01-03 06:20:00|||||||||29
1641191100000|2022-01-03 06:25:00|||||||||6
1641191400000|2022-01-03 06:30:00|13025.4|13021.4|13024.7|13020.7|13025.4|13021.4|13024.7|13020.7|218
1641191700000|2022-01-03 06:35:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|128
1641192000000|2022-01-03 06:40:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|884
1641192300000|2022-01-03 06:45:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|49
1641192600000|2022-01-03 06:50:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|479
1641192900000|2022-01-03 06:55:00|||||||||106
1641193200000|2022-01-03 07:00:00|13024.7|13020.7|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|398
1641193500000|2022-01-03 07:05:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|273
1641193800000|2022-01-03 07:10:00|||||||||43
1641194100000|2022-01-03 07:15:00|||||||||267
1641194400000|2022-01-03 07:20:00|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|13026.2|13022.2|231
1641194700000|2022-01-03 07:25:00|||||||||55
1641195000000|2022-01-03 07:30:00|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|13024.7|13020.7|513
1641195300000|2022-01-03 07:35:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|493
1641195600000|2022-01-03 07:40:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|247
1641195900000|2022-01-03 07:45:00|||||||||12
1641196200000|2022-01-03 07:50:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|349
1641196500000|2022-01-03 07:55:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13023.1|13019.1|393
1641196800000|2022-01-03 08:00:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|691
1641197100000|2022-01-03 08:05:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|405
1641197400000|2022-01-03 08:10:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13016.8|13012.8|2338
1641197700000|2022-01-03 08:15:00|13018.4|13014.4|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|1560
1641198000000|2022-01-03 08:20:00|13015.3|13011.3|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|2217
1641198300000|2022-01-03 08:25:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13012.2|13008.2|2512
1641198600000|2022-01-03 08:30:00|13012.2|13008.2|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|2514
1641198900000|2022-01-03 08:35:00|13010.6|13006.6|13012.2|13008.2|13012.2|13008.2|13010.6|13006.6|1975
1641199200000|2022-01-03 08:40:00|13013.7|13009.7|13015.3|13011.3|13015.3|13011.3|13012.2|13008.2|1527
1641199500000|2022-01-03 08:45:00|||||||||1000
1641199800000|2022-01-03 08:50:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13013.7|13009.7|2059
1641200100000|2022-01-03 08:55:00|13016.8|13012.8|13015.3|13011.3|13016.8|13012.8|13015.3|13011.3|1767
1641200400000|2022-01-03 09:00:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|640
1641200700000|2022-01-03 09:05:00|13015.3|13011.3|13015.3|13011.3|13015.3|13011.3|13013.7|13009.7|1925
1641201000000|2022-01-03 09:10:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1571
1641201300000|2022-01-03 09:15:00|13012.2|13008.2|13012.2|13008.2|13013.7|13009.7|13012.2|13008.2|3159
1641201600000|2022-01-03 09:20:00|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|13013.7|13009.7|348
1641201900000|2022-01-03 09:25:00|13012.2|13008.2|13015.3|13011.3|13015.3|13011.3|13012.2|13008.2|1645
1641202200000|2022-01-03 09:30:00|13013.7|13009.7|13013.7|13009.7|13015.3|13011.3|13013.7|13009.7|1254
1641202500000|2022-01-03 09:35:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|663
1641202800000|2022-01-03 09:40:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|1185
1641203100000|2022-01-03 09:45:00|||||||||218
1641203400000|2022-01-03 09:50:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|1028
1641203700000|2022-01-03 09:55:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13020|13016|1783
1641204000000|2022-01-03 10:00:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|944
1641204300000|2022-01-03 10:05:00|13027.8|13023.8|13024.7|13020.7|13027.8|13023.8|13024.7|13020.7|3057
1641204600000|2022-01-03 10:10:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|271
1641204900000|2022-01-03 10:15:00|||||||||940
1641205200000|2022-01-03 10:20:00|13023.1|13019.1|13024.7|13020.7|13024.7|13020.7|13023.1|13019.1|309
1641205500000|2022-01-03 10:25:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13020|13016|898
1641205800000|2022-01-03 10:30:00|||||||||315
1641206100000|2022-01-03 10:35:00|||||||||303
1641206400000|2022-01-03 10:40:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|196
1641206700000|2022-01-03 10:45:00|13016.8|13012.8|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|649
1641207000000|2022-01-03 10:50:00|||||||||28
1641207300000|2022-01-03 10:55:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|1815
1641207600000|2022-01-03 11:00:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|588
1641207900000|2022-01-03 11:05:00|13018.4|13014.4|13020|13016|13020|13016|13018.4|13014.4|423
1641208200000|2022-01-03 11:10:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|242
1641208500000|2022-01-03 11:15:00|13021.5|13017.5|13016.8|13012.8|13021.5|13017.5|13016.8|13012.8|357
1641208800000|2022-01-03 11:20:00|13015.3|13011.3|13013.7|13009.7|13016.8|13012.8|13013.7|13009.7|1118
1641209100000|2022-01-03 11:25:00|13015.3|13011.3|13016.8|13012.8|13016.8|13012.8|13015.3|13011.3|513
1641209400000|2022-01-03 11:30:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13016.8|13012.8|611
1641209700000|2022-01-03 11:35:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|292
1641210000000|2022-01-03 11:40:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13020|13016|1067
1641210300000|2022-01-03 11:45:00|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|13018.4|13014.4|790
1641210600000|2022-01-03 11:50:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|582
1641210900000|2022-01-03 11:55:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|722
1641211200000|2022-01-03 12:00:00|13020|13016|13020|13016|13020|13016|13018.4|13014.4|722
1641211500000|2022-01-03 12:05:00|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|13021.5|13017.5|416
1641211800000|2022-01-03 12:10:00|||||||||423
1641212100000|2022-01-03 12:15:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13020|13016|1136
1641212400000|2022-01-03 12:20:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13018.4|13014.4|3126
1641212700000|2022-01-03 12:25:00|13018.4|13014.4|13020|13016|13021.5|13017.5|13018.4|13014.4|1204
1641213000000|2022-01-03 12:30:00|13021.5|13017.5|13024.7|13020.7|13024.7|13020.7|13021.5|13017.5|2060
1641213300000|2022-01-03 12:35:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13024.7|13020.7|513
1641213600000|2022-01-03 12:40:00|13023.1|13019.1|13023.1|13019.1|13023.1|13019.1|13020|13016|807
1641213900000|2022-01-03 12:45:00|13024.7|13020.7|13020|13016|13024.7|13020.7|13020|13016|399
1641214200000|2022-01-03 12:50:00|13021.5|13017.5|13020|13016|13021.5|13017.5|13020|13016|571
1641214500000|2022-01-03 12:55:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13018.4|13014.4|920
1641214800000|2022-01-03 13:00:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13015.3|13011.3|3158
1641215100000|2022-01-03 13:05:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13016.8|13012.8|2356
1641215400000|2022-01-03 13:10:00|13020|13016|13021.5|13017.5|13021.5|13017.5|13018.4|13014.4|7865
1641215700000|2022-01-03 13:15:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13020|13016|2441
1641216000000|2022-01-03 13:20:00|13021.5|13017.5|13012.2|13008.2|13021.5|13017.5|13012.2|13008.2|2511
1641216300000|2022-01-03 13:25:00|13010.6|13006.6|12999.7|12995.7|13010.6|13006.6|12999.7|12995.7|9685
1641216600000|2022-01-03 13:30:00|12998.1|12994.1|12990.3|12986.3|12999.7|12995.7|12990.3|12986.3|13341
1641216900000|2022-01-03 13:35:00|12991.8|12987.8|12987.2|12983.2|12993.4|12989.4|12985.6|12981.6|12144
1641217200000|2022-01-03 13:40:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12985.6|12981.6|10615
1641217500000|2022-01-03 13:45:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|7769
1641217800000|2022-01-03 13:50:00|12985.6|12981.6|12979.3|12975.3|12985.6|12981.6|12977.8|12973.8|14939
1641218100000|2022-01-03 13:55:00|12980.9|12976.9|12979.3|12975.3|12982.5|12978.5|12979.3|12975.3|10319
1641218400000|2022-01-03 14:00:00|12977.8|12973.8|12979.3|12975.3|12980.9|12976.9|12976.2|12972.2|6530
1641218700000|2022-01-03 14:05:00|12977.8|12973.8|12980.9|12976.9|12982.5|12978.5|12977.8|12973.8|8045
1641219000000|2022-01-03 14:10:00|12979.3|12975.3|12974.7|12970.7|12979.3|12975.3|12971.5|12967.5|8041
1641219300000|2022-01-03 14:15:00|12976.2|12972.2|12974.7|12970.7|12979.3|12975.3|12974.7|12970.7|7219
1641219600000|2022-01-03 14:20:00|12976.2|12972.2|12976.2|12972.2|12976.2|12972.2|12974.7|12970.7|1661
1641219900000|2022-01-03 14:25:00|12977.8|12973.8|12976.2|12972.2|12977.8|12973.8|12974.7|12970.7|3559
1641220200000|2022-01-03 14:30:00|12974.7|12970.7|12968.4|12964.4|12974.7|12970.7|12966.8|12962.8|3603
1641220500000|2022-01-03 14:35:00|12966.8|12962.8|12968.4|12964.4|12971.5|12967.5|12966.8|12962.8|5656
1641220800000|2022-01-03 14:40:00|12966.8|12962.8|12968.4|12964.4|12971.5|12967.5|12966.8|12962.8|6962
1641221100000|2022-01-03 14:45:00|12970|12966|12973.1|12969.1|12974.7|12970.7|12968.4|12964.4|9685
1641221400000|2022-01-03 14:50:00|12971.5|12967.5|12970|12966|12973.1|12969.1|12968.4|12964.4|5191
1641221700000|2022-01-03 14:55:00|12968.4|12964.4|12962.2|12958.2|12970|12966|12962.2|12958.2|6746
1641222000000|2022-01-03 15:00:00|12960.6|12956.6|12960.6|12956.6|12965.3|12961.3|12959|12955|9953
1641222300000|2022-01-03 15:05:00|12959|12955|12963.7|12959.7|12963.7|12959.7|12959|12955|5643
1641222600000|2022-01-03 15:10:00|12962.2|12958.2|12957.5|12953.5|12963.7|12959.7|12957.5|12953.5|8971
1641222900000|2022-01-03 15:15:00|12959|12955|12962.2|12958.2|12962.2|12958.2|12959|12955|5997
1641223200000|2022-01-03 15:20:00|12963.7|12959.7|12965.3|12961.3|12965.3|12961.3|12962.2|12958.2|6486
1641223500000|2022-01-03 15:25:00|12966.8|12962.8|12959|12955|12966.8|12962.8|12957.5|12953.5|7685
1641223800000|2022-01-03 15:30:00|12960.6|12956.6|12963.7|12959.7|12965.3|12961.3|12959|12955|4769
1641224100000|2022-01-03 15:35:00|12962.2|12958.2|12963.7|12959.7|12963.7|12959.7|12962.2|12958.2|4193
1641224400000|2022-01-03 15:40:00|12965.3|12961.3|12968.4|12964.4|12968.4|12964.4|12965.3|12961.3|9374
1641224700000|2022-01-03 15:45:00|12966.8|12962.8|12965.3|12961.3|12966.8|12962.8|12965.3|12961.3|7569
1641225000000|2022-01-03 15:50:00|12966.8|12962.8|12968.4|12964.4|12968.4|12964.4|12966.8|12962.8|5132
1641225300000|2022-01-03 15:55:00|12966.8|12962.8|12966.8|12962.8|12968.4|12964.4|12966.8|12962.8|2659
1641225600000|2022-01-03 16:00:00|12965.3|12961.3|12962.2|12958.2|12966.8|12962.8|12962.2|12958.2|5160
1641225900000|2022-01-03 16:05:00|12963.7|12959.7|12960.6|12956.6|12963.7|12959.7|12959|12955|2316
1641226200000|2022-01-03 16:10:00|12962.2|12958.2|12962.2|12958.2|12963.7|12959.7|12962.2|12958.2|2018
1641226500000|2022-01-03 16:15:00|12960.6|12956.6|12960.6|12956.6|12962.2|12958.2|12960.6|12956.6|1675
1641226800000|2022-01-03 16:20:00|12962.2|12958.2|12957.5|12953.5|12962.2|12958.2|12957.5|12953.5|2916
1641227100000|2022-01-03 16:25:00|12959|12955|12959|12955|12960.6|12956.6|12957.5|12953.5|2289
1641227400000|2022-01-03 16:30:00|12957.5|12953.5|12959|12955|12959|12955|12957.5|12953.5|2949
1641227700000|2022-01-03 16:35:00|12960.6|12956.6|12962.2|12958.2|12962.2|12958.2|12960.6|12956.6|3731
1641228000000|2022-01-03 16:40:00|12960.6|12956.6|12963.7|12959.7|12963.7|12959.7|12960.6|12956.6|3746
1641228300000|2022-01-03 16:45:00|12962.2|12958.2|12963.7|12959.7|12963.7|12959.7|12962.2|12958.2|4351
1641228600000|2022-01-03 16:50:00|12965.3|12961.3|12957.5|12953.5|12965.3|12961.3|12957.5|12953.5|5107
1641228900000|2022-01-03 16:55:00|12959|12955|12955.9|12951.9|12959|12955|12955.9|12951.9|3887
1641229200000|2022-01-03 17:00:00|12957.5|12953.5|12959|12955|12959|12955|12955.9|12951.9|4942
1641229500000|2022-01-03 17:05:00|12960.6|12956.6|12959|12955|12960.6|12956.6|12959|12955|1476
1641229800000|2022-01-03 17:10:00|12960.6|12956.6|12959|12955|12960.6|12956.6|12959|12955|1414
1641230100000|2022-01-03 17:15:00|12957.5|12953.5|12959|12955|12960.6|12956.6|12957.5|12953.5|3933
1641230400000|2022-01-03 17:20:00|12957.5|12953.5|12955.9|12951.9|12957.5|12953.5|12955.9|12951.9|1315
1641230700000|2022-01-03 17:25:00|12957.5|12953.5|12957.5|12953.5|12957.5|12953.5|12957.5|12953.5|566
1641231000000|2022-01-03 17:30:00|12955.9|12951.9|12955.9|12951.9|12957.5|12953.5|12955.9|12951.9|5623
1641231300000|2022-01-03 17:35:00|12957.5|12953.5|12957.5|12953.5|12959|12955|12955.9|12951.9|1693
1641231600000|2022-01-03 17:40:00|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|861
1641231900000|2022-01-03 17:45:00|12954.3|12950.3|12951.2|12947.2|12954.3|12950.3|12951.2|12947.2|2253
1641232200000|2022-01-03 17:50:00|12949.7|12945.7|12952.8|12948.8|12954.3|12950.3|12949.7|12945.7|5580
1641232500000|2022-01-03 17:55:00|12951.2|12947.2|12952.8|12948.8|12954.3|12950.3|12951.2|12947.2|1971
1641232800000|2022-01-03 18:00:00|12954.3|12950.3|12954.3|12950.3|12954.3|12950.3|12952.8|12948.8|1792
1641233100000|2022-01-03 18:05:00|12952.8|12948.8|12954.3|12950.3|12955.9|12951.9|12952.8|12948.8|1318
1641233400000|2022-01-03 18:10:00|12955.9|12951.9|12952.8|12948.8|12955.9|12951.9|12952.8|12948.8|1683
1641233700000|2022-01-03 18:15:00|12951.2|12947.2|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|1328
1641234000000|2022-01-03 18:20:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|3045
1641234300000|2022-01-03 18:25:00|12948.1|12944.1|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|1353
1641234600000|2022-01-03 18:30:00|12945|12941|12948.1|12944.1|12948.1|12944.1|12945|12941|3456
1641234900000|2022-01-03 18:35:00|12946.5|12942.5|12949.7|12945.7|12949.7|12945.7|12946.5|12942.5|1908
1641235200000|2022-01-03 18:40:00|12948.1|12944.1|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|808
1641235500000|2022-01-03 18:45:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|3389
1641235800000|2022-01-03 18:50:00|12948.1|12944.1|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|2110
1641236100000|2022-01-03 18:55:00|12946.5|12942.5|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|3779
1641236400000|2022-01-03 19:00:00|12948.1|12944.1|12946.5|12942.5|12948.1|12944.1|12945|12941|1506
1641236700000|2022-01-03 19:05:00|12945|12941|12949.7|12945.7|12949.7|12945.7|12945|12941|2356
1641237000000|2022-01-03 19:10:00|12951.2|12947.2|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|3377
1641237300000|2022-01-03 19:15:00|12951.2|12947.2|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|3255
1641237600000|2022-01-03 19:20:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|1233
1641237900000|2022-01-03 19:25:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|1772
1641238200000|2022-01-03 19:30:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|2691
1641238500000|2022-01-03 19:35:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|1228
1641238800000|2022-01-03 19:40:00|||||||||1546
1641239100000|2022-01-03 19:45:00|||||||||2790
1641239400000|2022-01-03 19:50:00|12951.2|12947.2|12952.8|12948.8|12952.8|12948.8|12951.2|12947.2|4006
1641239700000|2022-01-03 19:55:00|12951.2|12947.2|12943.4|12939.4|12951.2|12947.2|12943.4|12939.4|10338
1641240000000|2022-01-03 20:00:00|12945|12941|12945|12941|12945|12941|12943.4|12939.4|4130
1641240300000|2022-01-03 20:05:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|2699
1641240600000|2022-01-03 20:10:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|1172
1641240900000|2022-01-03 20:15:00|12942.6|12938.6|12943.4|12939.4|12943.4|12939.4|12942.6|12938.6|965
1641241200000|2022-01-03 20:20:00|12941.8|12937.8|12943.4|12939.4|12945|12941|12941.8|12937.8|4302
1641241500000|2022-01-03 20:25:00|12941.8|12937.8|12943.4|12939.4|12943.4|12939.4|12941.8|12937.8|3938
1641241800000|2022-01-03 20:30:00|12945|12941|12948.1|12944.1|12949.7|12945.7|12945|12941|3800
1641242100000|2022-01-03 20:35:00|12949.7|12945.7|12946.5|12942.5|12949.7|12945.7|12946.5|12942.5|4188
1641242400000|2022-01-03 20:40:00|||||||||2144
1641242700000|2022-01-03 20:45:00|||||||||1473
1641243000000|2022-01-03 20:50:00|12948.1|12944.1|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|1937
1641243300000|2022-01-03 20:55:00|12945|12941|12941.8|12937.8|12946.5|12942.5|12941.8|12937.8|4689
1641243600000|2022-01-03 21:00:00|12943.4|12939.4|12945|12941|12945|12941|12943.4|12939.4|4317
1641243900000|2022-01-03 21:05:00|12943.4|12939.4|12946.5|12942.5|12946.5|12942.5|12943.4|12939.4|2628
1641244200000|2022-01-03 21:10:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|671
1641244500000|2022-01-03 21:15:00|12946.5|12942.5|12945|12941|12946.5|12942.5|12943.4|12939.4|2692
1641244800000|2022-01-03 21:20:00|12943.4|12939.4|12945|12941|12945|12941|12943.4|12939.4|3381
1641245100000|2022-01-03 21:25:00|12943.4|12939.4|12946.5|12942.5|12948.1|12944.1|12943.4|12939.4|2777
1641245400000|2022-01-03 21:30:00|12945|12941|12945|12941|12945|12941|12945|12941|787
1641245700000|2022-01-03 21:35:00|12946.5|12942.5|12949.7|12945.7|12949.7|12945.7|12946.5|12942.5|3262
1641246000000|2022-01-03 21:40:00|12948.1|12944.1|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|2087
1641246300000|2022-01-03 21:45:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|2207
1641246600000|2022-01-03 21:50:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|656
1641246900000|2022-01-03 21:55:00|12951.2|12947.2|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|4366
1641250800000|2022-01-03 23:00:00|12951.2|12947.2|12949.7|12945.7|12952.8|12948.8|12949.7|12945.7|2252
1641251100000|2022-01-03 23:05:00|||||||||403
1641251400000|2022-01-03 23:10:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|650
1641251700000|2022-01-03 23:15:00|||||||||70
1641252000000|2022-01-03 23:20:00|12952.8|12948.8|12954.3|12950.3|12954.3|12950.3|12952.8|12948.8|775
1641252300000|2022-01-03 23:25:00|12955.9|12951.9|12954.3|12950.3|12955.9|12951.9|12954.3|12950.3|1678
1641252600000|2022-01-03 23:30:00|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|12954.3|12950.3|990
1641252900000|2022-01-03 23:35:00|12954.3|12950.3|12955.9|12951.9|12955.9|12951.9|12954.3|12950.3|1528
1641253200000|2022-01-03 23:40:00|12954.3|12950.3|12955.9|12951.9|12955.9|12951.9|12954.3|12950.3|490
1641253500000|2022-01-03 23:45:00|12954.3|12950.3|12955.9|12951.9|12955.9|12951.9|12954.3|12950.3|195
1641253800000|2022-01-03 23:50:00|12957.5|12953.5|12957.5|12953.5|12957.5|12953.5|12957.5|12953.5|1096
1641254100000|2022-01-03 23:55:00|12959|12955|12959|12955|12960.6|12956.6|12957.5|12953.5|3346
1641254400000|2022-01-04 00:00:00|12960.6|12956.6|12959|12955|12960.6|12956.6|12959|12955|1655
1641254700000|2022-01-04 00:05:00|12960.6|12956.6|12960.6|12956.6|12960.6|12956.6|12959|12955|619
1641255000000|2022-01-04 00:10:00|12959|12955|12960.6|12956.6|12960.6|12956.6|12959|12955|301
1641255300000|2022-01-04 00:15:00|12959|12955|12959|12955|12960.6|12956.6|12959|12955|1004
1641255600000|2022-01-04 00:20:00|12960.6|12956.6|12959|12955|12960.6|12956.6|12959|12955|855
1641255900000|2022-01-04 00:25:00|12957.5|12953.5|12957.5|12953.5|12957.5|12953.5|12957.5|12953.5|126
1641256200000|2022-01-04 00:30:00|||||||||808
1641256500000|2022-01-04 00:35:00|||||||||510
1641256800000|2022-01-04 00:40:00|12959|12955|12959|12955|12959|12955|12959|12955|333
1641257100000|2022-01-04 00:45:00|12957.5|12953.5|12959|12955|12959|12955|12957.5|12953.5|1021
1641257400000|2022-01-04 00:50:00|12957.5|12953.5|12955.9|12951.9|12959|12955|12955.9|12951.9|843
1641257700000|2022-01-04 00:55:00|12957.5|12953.5|12955.9|12951.9|12957.5|12953.5|12955.9|12951.9|861
1641258000000|2022-01-04 01:00:00|12954.3|12950.3|12955.9|12951.9|12955.9|12951.9|12954.3|12950.3|780
1641258300000|2022-01-04 01:05:00|12954.3|12950.3|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|606
1641258600000|2022-01-04 01:10:00|12951.2|12947.2|12949.7|12945.7|12952.8|12948.8|12949.7|12945.7|2387
1641258900000|2022-01-04 01:15:00|12948.1|12944.1|12951.2|12947.2|12951.2|12947.2|12948.1|12944.1|975
1641259200000|2022-01-04 01:20:00|12949.7|12945.7|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|513
1641259500000|2022-01-04 01:25:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|730
1641259800000|2022-01-04 01:30:00|12948.9|12944.9|12948.1|12944.1|12948.9|12944.9|12946.5|12942.5|2228
1641260100000|2022-01-04 01:35:00|12946.5|12942.5|12945|12941|12946.5|12942.5|12945|12941|795
1641260400000|2022-01-04 01:40:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12945|12941|837
1641260700000|2022-01-04 01:45:00|12945|12941|12946.5|12942.5|12946.5|12942.5|12945|12941|911
1641261000000|2022-01-04 01:50:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|573
1641261300000|2022-01-04 01:55:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|578
1641261600000|2022-01-04 02:00:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|705
1641261900000|2022-01-04 02:05:00|12952.8|12948.8|12952.8|12948.8|12952.8|12948.8|12951.2|12947.2|845
1641262200000|2022-01-04 02:10:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|639
1641262500000|2022-01-04 02:15:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|351
1641262800000|2022-01-04 02:20:00|||||||||212
1641263100000|2022-01-04 02:25:00|12952.8|12948.8|12952.8|12948.8|12952.8|12948.8|12951.2|12947.2|632
1641263400000|2022-01-04 02:30:00|12954.3|12950.3|12954.3|12950.3|12954.3|12950.3|12954.3|12950.3|669
1641263700000|2022-01-04 02:35:00|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|12955.9|12951.9|181
1641264000000|2022-01-04 02:40:00|12954.3|12950.3|12954.3|12950.3|12955.9|12951.9|12954.3|12950.3|784
1641264300000|2022-01-04 02:45:00|12955.9|12951.9|12954.3|12950.3|12955.9|12951.9|12952.8|12948.8|388
1641264600000|2022-01-04 02:50:00|12952.8|12948.8|12954.3|12950.3|12954.3|12950.3|12952.8|12948.8|380
1641264900000|2022-01-04 02:55:00|12952.8|12948.8|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|222
1641265200000|2022-01-04 03:00:00|12954.3|12950.3|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|528
1641265500000|2022-01-04 03:05:00|12951.2|12947.2|12951.2|12947.2|12952.8|12948.8|12951.2|12947.2|870
1641265800000|2022-01-04 03:10:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|299
1641266100000|2022-01-04 03:15:00|12951.2|12947.2|12948.1|12944.1|12951.2|12947.2|12946.5|12942.5|1462
1641266400000|2022-01-04 03:20:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|1111
1641266700000|2022-01-04 03:25:00|||||||||372
1641267000000|2022-01-04 03:30:00|||||||||287
1641267300000|2022-01-04 03:35:00|12945|12941|12945|12941|12946.5|12942.5|12945|12941|345
1641267600000|2022-01-04 03:40:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12945|12941|264
1641267900000|2022-01-04 03:45:00|12945|12941|12946.5|12942.5|12946.5|12942.5|12945|12941|629
1641268200000|2022-01-04 03:50:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|770
1641268500000|2022-01-04 03:55:00|||||||||32
1641268800000|2022-01-04 04:00:00|||||||||174
1641269100000|2022-01-04 04:05:00|12947.3|12943.3|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|506
1641269400000|2022-01-04 04:10:00|||||||||31
1641269700000|2022-01-04 04:15:00|12945|12941|12946.5|12942.5|12946.5|12942.5|12945|12941|950
1641270000000|2022-01-04 04:20:00|||||||||468
1641270300000|2022-01-04 04:25:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|480
1641270600000|2022-01-04 04:30:00|||||||||406
1641270900000|2022-01-04 04:35:00|||||||||91
1641271200000|2022-01-04 04:40:00|12949.7|12945.7|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|528
1641271500000|2022-01-04 04:45:00|||||||||64
1641271800000|2022-01-04 04:50:00|||||||||44
1641272100000|2022-01-04 04:55:00|12949.7|12945.7|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|515
1641272400000|2022-01-04 05:00:00|||||||||48
1641272700000|2022-01-04 05:05:00|12949.7|12945.7|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|1371
1641273000000|2022-01-04 05:10:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|221
1641273300000|2022-01-04 05:15:00|12949.7|12945.7|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|825
1641273600000|2022-01-04 05:20:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|382
1641273900000|2022-01-04 05:25:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|462
1641274200000|2022-01-04 05:30:00|||||||||94
1641274500000|2022-01-04 05:35:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|443
1641274800000|2022-01-04 05:40:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|77
1641275100000|2022-01-04 05:45:00|12948.9|12944.9|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|489
1641275400000|2022-01-04 05:50:00|||||||||276
1641275700000|2022-01-04 05:55:00|||||||||373
1641276000000|2022-01-04 06:00:00|12951.2|12947.2|12949.7|12945.7|12951.2|12947.2|12949.7|12945.7|569
1641276300000|2022-01-04 06:05:00|||||||||68
1641276600000|2022-01-04 06:10:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|195
1641276900000|2022-01-04 06:15:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|998
1641277200000|2022-01-04 06:20:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|93
1641277500000|2022-01-04 06:25:00|||||||||177
1641277800000|2022-01-04 06:30:00|12949.7|12945.7|12946.5|12942.5|12949.7|12945.7|12946.5|12942.5|1502
1641278100000|2022-01-04 06:35:00|12948.1|12944.1|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|407
1641278400000|2022-01-04 06:40:00|12948.9|12944.9|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|188
1641278700000|2022-01-04 06:45:00|12949.7|12945.7|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|619
1641279000000|2022-01-04 06:50:00|12949.7|12945.7|12946.5|12942.5|12949.7|12945.7|12946.5|12942.5|311
1641279300000|2022-01-04 06:55:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|1529
1641279600000|2022-01-04 07:00:00|12949.7|12945.7|12948.1|12944.1|12951.2|12947.2|12946.5|12942.5|1798
1641279900000|2022-01-04 07:05:00|12949.7|12945.7|12951.2|12947.2|12952.8|12948.8|12948.1|12944.1|3603
1641280200000|2022-01-04 07:10:00|12949.7|12945.7|12951.2|12947.2|12952.8|12948.8|12949.7|12945.7|1293
1641280500000|2022-01-04 07:15:00|12952.8|12948.8|12952.8|12948.8|12952.8|12948.8|12952.8|12948.8|372
1641280800000|2022-01-04 07:20:00|12951.2|12947.2|12951.2|12947.2|12952.8|12948.8|12949.7|12945.7|1001
1641281100000|2022-01-04 07:25:00|12952.8|12948.8|12952.8|12948.8|12952.8|12948.8|12952.8|12948.8|982
1641281400000|2022-01-04 07:30:00|12954.3|12950.3|12952.8|12948.8|12954.3|12950.3|12952.8|12948.8|648
1641281700000|2022-01-04 07:35:00|12954.3|12950.3|12954.3|12950.3|12954.3|12950.3|12952.8|12948.8|801
1641282000000|2022-01-04 07:40:00|12955.9|12951.9|12955.9|12951.9|12957.5|12953.5|12955.9|12951.9|1843
1641282300000|2022-01-04 07:45:00|12954.3|12950.3|12954.3|12950.3|12955.9|12951.9|12952.8|12948.8|2123
1641282600000|2022-01-04 07:50:00|12952.8|12948.8|12954.3|12950.3|12954.3|12950.3|12952.8|12948.8|624
1641282900000|2022-01-04 07:55:00|12955.9|12951.9|12955.9|12951.9|12957.5|12953.5|12954.3|12950.3|1119
1641283200000|2022-01-04 08:00:00|12957.5|12953.5|12954.3|12950.3|12957.5|12953.5|12951.2|12947.2|3641
1641283500000|2022-01-04 08:05:00|12952.8|12948.8|12952.8|12948.8|12954.3|12950.3|12951.2|12947.2|1606
1641283800000|2022-01-04 08:10:00|12951.2|12947.2|12951.2|12947.2|12955.9|12951.9|12951.2|12947.2|2612
1641284100000|2022-01-04 08:15:00|12949.7|12945.7|12948.1|12944.1|12951.2|12947.2|12946.5|12942.5|3472
1641284400000|2022-01-04 08:20:00|12949.7|12945.7|12951.2|12947.2|12952.8|12948.8|12948.1|12944.1|2767
1641284700000|2022-01-04 08:25:00|12950.4|12946.4|12955.9|12951.9|12955.9|12951.9|12950.4|12946.4|1991
1641285000000|2022-01-04 08:30:00|12954.3|12950.3|12951.2|12947.2|12955.9|12951.9|12951.2|12947.2|2537
1641285300000|2022-01-04 08:35:00|12952.8|12948.8|12948.1|12944.1|12952.8|12948.8|12948.1|12944.1|1643
1641285600000|2022-01-04 08:40:00|12949.7|12945.7|12948.1|12944.1|12949.7|12945.7|12946.5|12942.5|918
1641285900000|2022-01-04 08:45:00|12946.5|12942.5|12948.1|12944.1|12949.7|12945.7|12946.5|12942.5|661
1641286200000|2022-01-04 08:50:00|12946.5|12942.5|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|1063
1641286500000|2022-01-04 08:55:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12943.4|12939.4|1488
1641286800000|2022-01-04 09:00:00|12948.1|12944.1|12945|12941|12948.1|12944.1|12943.4|12939.4|2192
1641287100000|2022-01-04 09:05:00|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|12946.5|12942.5|1005
1641287400000|2022-01-04 09:10:00|12945|12941|12946.5|12942.5|12948.1|12944.1|12945|12941|1660
1641287700000|2022-01-04 09:15:00|12945|12941|12943.4|12939.4|12945|12941|12941.8|12937.8|3230
1641288000000|2022-01-04 09:20:00|12945|12941|12946.5|12942.5|12946.5|12942.5|12945|12941|537
1641288300000|2022-01-04 09:25:00|12948.1|12944.1|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|1370
1641288600000|2022-01-04 09:30:00|12949.7|12945.7|12948.1|12944.1|12949.7|12945.7|12948.1|12944.1|757
1641288900000|2022-01-04 09:35:00|12949.7|12945.7|12951.2|12947.2|12952.8|12948.8|12949.7|12945.7|1263
1641289200000|2022-01-04 09:40:00|12949.7|12945.7|12949.7|12945.7|12951.2|12947.2|12948.1|12944.1|1112
1641289500000|2022-01-04 09:45:00|12948.1|12944.1|12951.2|12947.2|12951.2|12947.2|12948.1|12944.1|930
1641289800000|2022-01-04 09:50:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|1185
1641290100000|2022-01-04 09:55:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12946.5|12942.5|540
1641290400000|2022-01-04 10:00:00|12949.7|12945.7|12951.2|12947.2|12952.8|12948.8|12949.7|12945.7|1396
1641290700000|2022-01-04 10:05:00|12952.8|12948.8|12951.2|12947.2|12952.8|12948.8|12951.2|12947.2|1435
1641291000000|2022-01-04 10:10:00|12952.8|12948.8|12949.7|12945.7|12952.8|12948.8|12949.7|12945.7|1576
1641291300000|2022-01-04 10:15:00|12951.2|12947.2|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|910
1641291600000|2022-01-04 10:20:00|12949.7|12945.7|12945|12941|12949.7|12945.7|12945|12941|1770
1641291900000|2022-01-04 10:25:00|12946.5|12942.5|12948.1|12944.1|12949.7|12945.7|12946.5|12942.5|1138
1641292200000|2022-01-04 10:30:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12948.1|12944.1|1126
1641292500000|2022-01-04 10:35:00|12949.7|12945.7|12948.1|12944.1|12951.2|12947.2|12948.1|12944.1|851
1641292800000|2022-01-04 10:40:00|12946.5|12942.5|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|953
1641293100000|2022-01-04 10:45:00|12948.1|12944.1|12948.1|12944.1|12949.7|12945.7|12946.5|12942.5|2197
1641293400000|2022-01-04 10:50:00|12948.9|12944.9|12948.1|12944.1|12949.7|12945.7|12946.5|12942.5|1726
1641293700000|2022-01-04 10:55:00|12946.5|12942.5|12948.1|12944.1|12948.1|12944.1|12946.5|12942.5|1052
1641294000000|2022-01-04 11:00:00|12949.7|12945.7|12949.7|12945.7|12949.7|12945.7|12948.1|12944.1|1358
1641294300000|2022-01-04 11:05:00|12951.2|12947.2|12951.2|12947.2|12952.8|12948.8|12951.2|12947.2|870
1641294600000|2022-01-04 11:10:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|468
1641294900000|2022-01-04 11:15:00|12949.7|12945.7|12951.2|12947.2|12951.2|12947.2|12949.7|12945.7|471
1641295200000|2022-01-04 11:20:00|12949.7|12945.7|12948.1|12944.1|12951.2|12947.2|12946.5|12942.5|2044
1641295500000|2022-01-04 11:25:00|12946.5|12942.5|12946.5|12942.5|12948.1|12944.1|12946.5|12942.5|1071
1641295800000|2022-01-04 11:30:00|12945|12941|12946.5|12942.5|12948.1|12944.1|12945|12941|1542
1641296100000|2022-01-04 11:35:00|12945|12941|12945|12941|12948.1|12944.1|12945|12941|2301
1641296400000|2022-01-04 11:40:00|12943.4|12939.4|12940.3|12936.3|12943.4|12939.4|12940.3|12936.3|5611
1641296700000|2022-01-04 11:45:00|12941.8|12937.8|12937.2|12933.2|12941.8|12937.8|12937.2|12933.2|2841
1641297000000|2022-01-04 11:50:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|3969
1641297300000|2022-01-04 11:55:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|2187
1641297600000|2022-01-04 12:00:00|12940.3|12936.3|12941.8|12937.8|12943.4|12939.4|12938.7|12934.7|3188
1641297900000|2022-01-04 12:05:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12940.3|12936.3|1586
1641298200000|2022-01-04 12:10:00|12940.3|12936.3|12938.7|12934.7|12941.8|12937.8|12938.7|12934.7|1552
1641298500000|2022-01-04 12:15:00|12940.3|12936.3|12935.6|12931.6|12940.3|12936.3|12935.6|12931.6|3293
1641298800000|2022-01-04 12:20:00|12934|12930|12927.8|12923.8|12934|12930|12926.2|12922.2|8737
1641299100000|2022-01-04 12:25:00|12926.2|12922.2|12924.7|12920.7|12927.8|12923.8|12921.5|12917.5|4439
1641299400000|2022-01-04 12:30:00|12923.1|12919.1|12926.2|12922.2|12926.2|12922.2|12923.1|12919.1|4012
1641299700000|2022-01-04 12:35:00|12924.7|12920.7|12923.1|12919.1|12926.2|12922.2|12921.5|12917.5|4785
1641300000000|2022-01-04 12:40:00|12924.7|12920.7|12924.7|12920.7|12926.2|12922.2|12921.5|12917.5|5420
1641300300000|2022-01-04 12:45:00|12923.1|12919.1|12921.5|12917.5|12924.7|12920.7|12921.5|12917.5|3967
1641300600000|2022-01-04 12:50:00|12920|12916|12918.4|12914.4|12921.5|12917.5|12918.4|12914.4|3665
1641300900000|2022-01-04 12:55:00|12920|12916|12923.1|12919.1|12923.1|12919.1|12920|12916|3150
1641301200000|2022-01-04 13:00:00|12921.5|12917.5|12921.5|12917.5|12924.7|12920.7|12921.5|12917.5|4216
1641301500000|2022-01-04 13:05:00|12923.1|12919.1|12921.5|12917.5|12923.1|12919.1|12918.4|12914.4|3907
1641301800000|2022-01-04 13:10:00|12923.1|12919.1|12923.1|12919.1|12924.7|12920.7|12921.5|12917.5|3499
1641302100000|2022-01-04 13:15:00|12924.7|12920.7|12924.7|12920.7|12926.2|12922.2|12924.7|12920.7|3653
1641302400000|2022-01-04 13:20:00|12923.1|12919.1|12918.4|12914.4|12923.1|12919.1|12916.8|12912.8|7193
1641302700000|2022-01-04 13:25:00|12920|12916|12918.4|12914.4|12921.5|12917.5|12916.8|12912.8|8511
1641303000000|2022-01-04 13:30:00|12916.8|12912.8|12915.3|12911.3|12918.4|12914.4|12913.7|12909.7|10446
1641303300000|2022-01-04 13:35:00|12916.8|12912.8|12923.1|12919.1|12923.1|12919.1|12913.7|12909.7|5407
1641303600000|2022-01-04 13:40:00|12921.5|12917.5|12924.7|12920.7|12926.2|12922.2|12921.5|12917.5|5805
1641303900000|2022-01-04 13:45:00|12926.2|12922.2|12926.2|12922.2|12926.2|12922.2|12920|12916|8457
1641304200000|2022-01-04 13:50:00|12927.8|12923.8|12930.9|12926.9|12934|12930|12926.2|12922.2|13722
1641304500000|2022-01-04 13:55:00|12929.3|12925.3|12932.5|12928.5|12934|12930|12929.3|12925.3|4906
1641304800000|2022-01-04 14:00:00|12934|12930|12927.8|12923.8|12934|12930|12927.8|12923.8|7191
1641305100000|2022-01-04 14:05:00|12929.3|12925.3|12923.1|12919.1|12929.3|12925.3|12923.1|12919.1|8916
1641305400000|2022-01-04 14:10:00|12924.7|12920.7|12923.1|12919.1|12927.8|12923.8|12923.1|12919.1|6889
1641305700000|2022-01-04 14:15:00|12921.5|12917.5|12920|12916|12924.7|12920.7|12918.4|12914.4|6036
1641306000000|2022-01-04 14:20:00|12918.4|12914.4|12924.7|12920.7|12924.7|12920.7|12918.4|12914.4|6200
1641306300000|2022-01-04 14:25:00|12923.1|12919.1|12923.1|12919.1|12926.2|12922.2|12921.5|12917.5|3179
1641306600000|2022-01-04 14:30:00|12921.5|12917.5|12923.1|12919.1|12924.7|12920.7|12921.5|12917.5|2787
1641306900000|2022-01-04 14:35:00|12924.7|12920.7|12924.7|12920.7|12927.8|12923.8|12923.1|12919.1|4875
1641307200000|2022-01-04 14:40:00|12923.1|12919.1|12926.2|12922.2|12926.2|12922.2|12921.5|12917.5|3200
1641307500000|2022-01-04 14:45:00|12927.8|12923.8|12924.7|12920.7|12927.8|12923.8|12924.7|12920.7|7842
1641307800000|2022-01-04 14:50:00|12923.1|12919.1|12923.1|12919.1|12924.7|12920.7|12921.5|12917.5|8918
1641308100000|2022-01-04 14:55:00|12924.7|12920.7|12925.4|12921.4|12927.8|12923.8|12923.1|12919.1|5974
1641308400000|2022-01-04 15:00:00|12926.2|12922.2|12937.2|12933.2|12938.7|12934.7|12926.2|12922.2|16428
1641308700000|2022-01-04 15:05:00|12935.6|12931.6|12921.5|12917.5|12937.2|12933.2|12921.5|12917.5|16419
1641309000000|2022-01-04 15:10:00|12923.1|12919.1|12927.8|12923.8|12927.8|12923.8|12923.1|12919.1|5732
1641309300000|2022-01-04 15:15:00|12926.2|12922.2|12929.3|12925.3|12932.5|12928.5|12924.7|12920.7|4618
1641309600000|2022-01-04 15:20:00|12930.9|12926.9|12932.5|12928.5|12935.6|12931.6|12929.3|12925.3|14898
1641309900000|2022-01-04 15:25:00|12934|12930|12935.6|12931.6|12938.7|12934.7|12932.5|12928.5|5840
1641310200000|2022-01-04 15:30:00|12934|12930|12935.6|12931.6|12935.6|12931.6|12930.9|12926.9|7047
1641310500000|2022-01-04 15:35:00|12934|12930|12935.6|12931.6|12937.2|12933.2|12934|12930|7113
1641310800000|2022-01-04 15:40:00|12934|12930|12932.5|12928.5|12935.6|12931.6|12932.5|12928.5|3142
1641311100000|2022-01-04 15:45:00|12930.9|12926.9|12930.9|12926.9|12932.5|12928.5|12927.8|12923.8|4857
1641311400000|2022-01-04 15:50:00|12929.3|12925.3|12929.3|12925.3|12930.9|12926.9|12927.8|12923.8|2968
1641311700000|2022-01-04 15:55:00|12927.8|12923.8|12927.8|12923.8|12930.9|12926.9|12927.8|12923.8|4583
1641312000000|2022-01-04 16:00:00|12929.3|12925.3|12930.9|12926.9|12934|12930|12929.3|12925.3|6224
1641312300000|2022-01-04 16:05:00|12929.3|12925.3|12927.8|12923.8|12930.9|12926.9|12927.8|12923.8|4907
1641312600000|2022-01-04 16:10:00|12926.2|12922.2|12927.8|12923.8|12927.8|12923.8|12926.2|12922.2|5887
1641312900000|2022-01-04 16:15:00|12929.3|12925.3|12927.8|12923.8|12929.3|12925.3|12926.2|12922.2|6754
1641313200000|2022-01-04 16:20:00|12926.2|12922.2|12929.3|12925.3|12930.9|12926.9|12926.2|12922.2|1779
1641313500000|2022-01-04 16:25:00|12927.8|12923.8|12927.8|12923.8|12929.3|12925.3|12926.2|12922.2|8946
1641313800000|2022-01-04 16:30:00|12926.2|12922.2|12921.5|12917.5|12926.2|12922.2|12921.5|12917.5|3287
1641314100000|2022-01-04 16:35:00|12923.1|12919.1|12921.5|12917.5|12923.1|12919.1|12920|12916|4052
1641314400000|2022-01-04 16:40:00|12920|12916|12918.4|12914.4|12920|12916|12918.4|12914.4|5277
1641314700000|2022-01-04 16:45:00|12920|12916|12921.5|12917.5|12921.5|12917.5|12918.4|12914.4|3820
1641315000000|2022-01-04 16:50:00|12920|12916|12920|12916|12923.1|12919.1|12920|12916|3134
1641315300000|2022-01-04 16:55:00|12921.5|12917.5|12920|12916|12921.5|12917.5|12918.4|12914.4|5058
1641315600000|2022-01-04 17:00:00|12921.5|12917.5|12918.4|12914.4|12921.5|12917.5|12916.8|12912.8|1863
1641315900000|2022-01-04 17:05:00|12920|12916|12921.5|12917.5|12921.5|12917.5|12918.4|12914.4|2047
1641316200000|2022-01-04 17:10:00|12920|12916|12921.5|12917.5|12921.5|12917.5|12920|12916|1015
1641316500000|2022-01-04 17:15:00|12920|12916|12920|12916|12920|12916|12918.4|12914.4|2317
1641316800000|2022-01-04 17:20:00|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|1673
1641317100000|2022-01-04 17:25:00|12920|12916|12921.5|12917.5|12921.5|12917.5|12920|12916|2541
1641317400000|2022-01-04 17:30:00|12920|12916|12918.4|12914.4|12921.5|12917.5|12918.4|12914.4|1187
1641317700000|2022-01-04 17:35:00|12920|12916|12920|12916|12920|12916|12920|12916|432
1641318000000|2022-01-04 17:40:00|||||||||470
1641318300000|2022-01-04 17:45:00|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|1343
1641318600000|2022-01-04 17:50:00|12920|12916|12920|12916|12921.5|12917.5|12920|12916|1649
1641318900000|2022-01-04 17:55:00|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|676
1641319200000|2022-01-04 18:00:00|12923.1|12919.1|12926.2|12922.2|12926.2|12922.2|12923.1|12919.1|4057
1641319500000|2022-01-04 18:05:00|12924.7|12920.7|12926.2|12922.2|12926.2|12922.2|12924.7|12920.7|2732
1641319800000|2022-01-04 18:10:00|12927.8|12923.8|12930.9|12926.9|12930.9|12926.9|12926.2|12922.2|4342
1641320100000|2022-01-04 18:15:00|12929.3|12925.3|12929.3|12925.3|12930.9|12926.9|12929.3|12925.3|2516
1641320400000|2022-01-04 18:20:00|12927.8|12923.8|12927.8|12923.8|12927.8|12923.8|12926.2|12922.2|3319
1641320700000|2022-01-04 18:25:00|12926.2|12922.2|12926.2|12922.2|12926.2|12922.2|12924.7|12920.7|1765
1641321000000|2022-01-04 18:30:00|12924.7|12920.7|12924.7|12920.7|12926.2|12922.2|12924.7|12920.7|427
1641321300000|2022-01-04 18:35:00|12923.1|12919.1|12924.7|12920.7|12926.2|12922.2|12923.1|12919.1|5342
1641321600000|2022-01-04 18:40:00|12926.2|12922.2|12924.7|12920.7|12926.2|12922.2|12924.7|12920.7|629
1641321900000|2022-01-04 18:45:00|12923.1|12919.1|12923.1|12919.1|12923.1|12919.1|12923.1|12919.1|830
1641322200000|2022-01-04 18:50:00|12924.7|12920.7|12924.7|12920.7|12924.7|12920.7|12924.7|12920.7|791
1641322500000|2022-01-04 18:55:00|12926.2|12922.2|12929.3|12925.3|12929.3|12925.3|12924.7|12920.7|3696
1641322800000|2022-01-04 19:00:00|||||||||628
1641323100000|2022-01-04 19:05:00|12930.9|12926.9|12932.5|12928.5|12932.5|12928.5|12929.3|12925.3|1640
1641323400000|2022-01-04 19:10:00|12934|12930|12930.9|12926.9|12935.6|12931.6|12930.9|12926.9|3992
1641323700000|2022-01-04 19:15:00|12932.5|12928.5|12929.3|12925.3|12932.5|12928.5|12929.3|12925.3|2394
1641324000000|2022-01-04 19:20:00|12930.9|12926.9|12930.9|12926.9|12930.9|12926.9|12930.9|12926.9|1526
1641324300000|2022-01-04 19:25:00|12929.3|12925.3|12930.9|12926.9|12930.9|12926.9|12929.3|12925.3|2236
1641324600000|2022-01-04 19:30:00|12929.3|12925.3|12932.5|12928.5|12932.5|12928.5|12929.3|12925.3|3201
1641324900000|2022-01-04 19:35:00|12934|12930|12934|12930|12934|12930|12932.5|12928.5|4671
1641325200000|2022-01-04 19:40:00|12932.5|12928.5|12932.5|12928.5|12932.5|12928.5|12932.5|12928.5|1243
1641325500000|2022-01-04 19:45:00|12930.9|12926.9|12927.8|12923.8|12930.9|12926.9|12927.8|12923.8|5772
1641325800000|2022-01-04 19:50:00|12929.3|12925.3|12930.9|12926.9|12930.9|12926.9|12929.3|12925.3|1151
1641326100000|2022-01-04 19:55:00|12932.5|12928.5|12929.3|12925.3|12932.5|12928.5|12929.3|12925.3|5344
1641326400000|2022-01-04 20:00:00|12930.9|12926.9|12929.3|12925.3|12930.9|12926.9|12929.3|12925.3|5066
1641326700000|2022-01-04 20:05:00|12930.9|12926.9|12930.9|12926.9|12932.5|12928.5|12930.9|12926.9|3486
1641327000000|2022-01-04 20:10:00|12932.5|12928.5|12930.9|12926.9|12932.5|12928.5|12930.9|12926.9|1739
1641327300000|2022-01-04 20:15:00|12932.5|12928.5|12932.5|12928.5|12934|12930|12932.5|12928.5|1959
1641327600000|2022-01-04 20:20:00|||||||||726
1641327900000|2022-01-04 20:25:00|12934|12930|12934|12930|12934|12930|12934|12930|1434
1641328200000|2022-01-04 20:30:00|12935.6|12931.6|12935.6|12931.6|12935.6|12931.6|12934|12930|3612
1641328500000|2022-01-04 20:35:00|12937.2|12933.2|12935.6|12931.6|12937.2|12933.2|12935.6|12931.6|1138
1641328800000|2022-01-04 20:40:00|12934|12930|12932.5|12928.5|12934|12930|12932.5|12928.5|1858
1641329100000|2022-01-04 20:45:00|12934|12930|12934|12930|12934|12930|12932.5|12928.5|1368
1641329400000|2022-01-04 20:50:00|12935.6|12931.6|12937.2|12933.2|12937.2|12933.2|12934|12930|3967
1641329700000|2022-01-04 20:55:00|12938.7|12934.7|12940.3|12936.3|12941.8|12937.8|12937.2|12933.2|12784
1641330000000|2022-01-04 21:00:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|6272
1641330300000|2022-01-04 21:05:00|||||||||3459
1641330600000|2022-01-04 21:10:00|||||||||2836
1641330900000|2022-01-04 21:15:00|12940.3|12936.3|12937.2|12933.2|12940.3|12936.3|12937.2|12933.2|5309
1641331200000|2022-01-04 21:20:00|12938.7|12934.7|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|673
1641331500000|2022-01-04 21:25:00|12941.8|12937.8|12940.3|12936.3|12941.8|12937.8|12938.7|12934.7|4590
1641331800000|2022-01-04 21:30:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|887
1641332100000|2022-01-04 21:35:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|3250
1641332400000|2022-01-04 21:40:00|||||||||322
1641332700000|2022-01-04 21:45:00|12941.8|12937.8|12943.4|12939.4|12943.4|12939.4|12941.8|12937.8|4190
1641333000000|2022-01-04 21:50:00|12941.8|12937.8|12937.2|12933.2|12941.8|12937.8|12937.2|12933.2|6594
1641333300000|2022-01-04 21:55:00|12938.7|12934.7|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|4133
1641337200000|2022-01-04 23:00:00|12941.8|12937.8|12937.2|12933.2|12941.8|12937.8|12937.2|12933.2|990
1641337500000|2022-01-04 23:05:00|12935.6|12931.6|12938.7|12934.7|12938.7|12934.7|12935.6|12931.6|1560
1641337800000|2022-01-04 23:10:00|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|481
1641338100000|2022-01-04 23:15:00|12937.9|12933.9|12938.7|12934.7|12938.7|12934.7|12937.9|12933.9|174
1641338400000|2022-01-04 23:20:00|||||||||25
1641338700000|2022-01-04 23:25:00|12937.2|12933.2|12935.6|12931.6|12937.2|12933.2|12935.6|12931.6|261
1641339000000|2022-01-04 23:30:00|||||||||59
1641339300000|2022-01-04 23:35:00|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|151
1641339600000|2022-01-04 23:40:00|||||||||7
1641339900000|2022-01-04 23:45:00|12935.6|12931.6|12937.2|12933.2|12937.2|12933.2|12935.6|12931.6|290
1641340200000|2022-01-04 23:50:00|12936.4|12932.4|12937.2|12933.2|12937.2|12933.2|12935.6|12931.6|394
1641340500000|2022-01-04 23:55:00|12935.6|12931.6|12937.2|12933.2|12937.2|12933.2|12935.6|12931.6|410
1641340800000|2022-01-05 00:00:00|12935.6|12931.6|12938.7|12934.7|12940.3|12936.3|12935.6|12931.6|888
1641341100000|2022-01-05 00:05:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|840
1641341400000|2022-01-05 00:10:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|148
1641341700000|2022-01-05 00:15:00|||||||||353
1641342000000|2022-01-05 00:20:00|12939.5|12935.5|12940.3|12936.3|12940.3|12936.3|12939.5|12935.5|407
1641342300000|2022-01-05 00:25:00|12938.7|12934.7|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|424
1641342600000|2022-01-05 00:30:00|12937.2|12933.2|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|1245
1641342900000|2022-01-05 00:35:00|12937.2|12933.2|12935.6|12931.6|12937.2|12933.2|12935.6|12931.6|421
1641343200000|2022-01-05 00:40:00|12934|12930|12934|12930|12934|12930|12934|12930|792
1641343500000|2022-01-05 00:45:00|||||||||279
1641343800000|2022-01-05 00:50:00|12932.5|12928.5|12934|12930|12934|12930|12932.5|12928.5|1331
1641344100000|2022-01-05 00:55:00|12932.5|12928.5|12932.5|12928.5|12934|12930|12932.5|12928.5|486
1641344400000|2022-01-05 01:00:00|12934|12930|12934|12930|12934|12930|12934|12930|389
1641344700000|2022-01-05 01:05:00|12932.5|12928.5|12935.6|12931.6|12935.6|12931.6|12932.5|12928.5|416
1641345000000|2022-01-05 01:10:00|12934|12930|12935.6|12931.6|12935.6|12931.6|12934|12930|644
1641345300000|2022-01-05 01:15:00|12934|12930|12934|12930|12934|12930|12934|12930|158
1641345600000|2022-01-05 01:20:00|||||||||101
1641345900000|2022-01-05 01:25:00|12932.5|12928.5|12934|12930|12934|12930|12932.5|12928.5|851
1641346200000|2022-01-05 01:30:00|||||||||127
1641346500000|2022-01-05 01:35:00|||||||||414
1641346800000|2022-01-05 01:40:00|12935.6|12931.6|12935.6|12931.6|12935.6|12931.6|12935.6|12931.6|288
1641347100000|2022-01-05 01:45:00|12937.2|12933.2|12940.3|12936.3|12940.3|12936.3|12937.2|12933.2|1076
1641347400000|2022-01-05 01:50:00|12938.7|12934.7|12940.3|12936.3|12941.8|12937.8|12938.7|12934.7|2413
1641347700000|2022-01-05 01:55:00|12938.7|12934.7|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|553
1641348000000|2022-01-05 02:00:00|12939.5|12935.5|12938.7|12934.7|12939.5|12935.5|12937.2|12933.2|1100
1641348300000|2022-01-05 02:05:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|75
1641348600000|2022-01-05 02:10:00|12938.7|12934.7|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|560
1641348900000|2022-01-05 02:15:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|1137
1641349200000|2022-01-05 02:20:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|124
1641349500000|2022-01-05 02:25:00|12941.8|12937.8|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|398
1641349800000|2022-01-05 02:30:00|12941.1|12937.1|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|1827
1641350100000|2022-01-05 02:35:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|473
1641350400000|2022-01-05 02:40:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|1815
1641350700000|2022-01-05 02:45:00|||||||||157
1641351000000|2022-01-05 02:50:00|12940.3|12936.3|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|517
1641351300000|2022-01-05 02:55:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|368
1641351600000|2022-01-05 03:00:00|||||||||153
1641351900000|2022-01-05 03:05:00|||||||||488
1641352200000|2022-01-05 03:10:00|||||||||99
1641352500000|2022-01-05 03:15:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|429
1641352800000|2022-01-05 03:20:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|530
1641353100000|2022-01-05 03:25:00|12941.8|12937.8|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|404
1641353400000|2022-01-05 03:30:00|12941.8|12937.8|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|709
1641353700000|2022-01-05 03:35:00|||||||||155
1641354000000|2022-01-05 03:40:00|||||||||81
1641354300000|2022-01-05 03:45:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|840
1641354600000|2022-01-05 03:50:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|336
1641354900000|2022-01-05 03:55:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|39
1641355200000|2022-01-05 04:00:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|497
1641355500000|2022-01-05 04:05:00|||||||||241
1641355800000|2022-01-05 04:10:00|12941.8|12937.8|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|328
1641356100000|2022-01-05 04:15:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|1783
1641356400000|2022-01-05 04:20:00|||||||||260
1641356700000|2022-01-05 04:25:00|||||||||103
1641357000000|2022-01-05 04:30:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|606
1641357300000|2022-01-05 04:35:00|||||||||81
1641357600000|2022-01-05 04:40:00|12938.7|12934.7|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|355
1641357900000|2022-01-05 04:45:00|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|1571
1641358200000|2022-01-05 04:50:00|||||||||406
1641358500000|2022-01-05 04:55:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|557
1641358800000|2022-01-05 05:00:00|12937.2|12933.2|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|234
1641359100000|2022-01-05 05:05:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|133
1641359400000|2022-01-05 05:10:00|||||||||225
1641359700000|2022-01-05 05:15:00|||||||||87
1641360000000|2022-01-05 05:20:00|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|153
1641360300000|2022-01-05 05:25:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|283
1641360600000|2022-01-05 05:30:00|12937.2|12933.2|12940.3|12936.3|12940.3|12936.3|12937.2|12933.2|148
1641360900000|2022-01-05 05:35:00|||||||||484
1641361200000|2022-01-05 05:40:00|||||||||139
1641361500000|2022-01-05 05:45:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|262
1641361800000|2022-01-05 05:50:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|648
1641362100000|2022-01-05 05:55:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|651
1641362400000|2022-01-05 06:00:00|12943.4|12939.4|12943.4|12939.4|12943.4|12939.4|12943.4|12939.4|864
1641362700000|2022-01-05 06:05:00|||||||||375
1641363000000|2022-01-05 06:10:00|||||||||675
1641363300000|2022-01-05 06:15:00|12945|12941|12945|12941|12945|12941|12943.4|12939.4|1552
1641363600000|2022-01-05 06:20:00|12943.4|12939.4|12945|12941|12945|12941|12943.4|12939.4|360
1641363900000|2022-01-05 06:25:00|||||||||944
1641364200000|2022-01-05 06:30:00|12943.4|12939.4|12945|12941|12945|12941|12943.4|12939.4|1324
1641364500000|2022-01-05 06:35:00|12943.4|12939.4|12945|12941|12945|12941|12943.4|12939.4|1177
1641364800000|2022-01-05 06:40:00|||||||||296
1641365100000|2022-01-05 06:45:00|12944.2|12940.2|12945|12941|12945|12941|12943.4|12939.4|608
1641365400000|2022-01-05 06:50:00|12943.4|12939.4|12943.4|12939.4|12943.4|12939.4|12943.4|12939.4|394
1641365700000|2022-01-05 06:55:00|12945|12941|12945|12941|12945|12941|12945|12941|1154
1641366000000|2022-01-05 07:00:00|12943.4|12939.4|12941.8|12937.8|12946.5|12942.5|12941.8|12937.8|2251
1641366300000|2022-01-05 07:05:00|12940.3|12936.3|12943.4|12939.4|12943.4|12939.4|12940.3|12936.3|959
1641366600000|2022-01-05 07:10:00|12941.8|12937.8|12943.4|12939.4|12943.4|12939.4|12941.8|12937.8|836
1641366900000|2022-01-05 07:15:00|12941.8|12937.8|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|699
1641367200000|2022-01-05 07:20:00|12943.4|12939.4|12943.4|12939.4|12943.4|12939.4|12941.8|12937.8|1433
1641367500000|2022-01-05 07:25:00|12941.8|12937.8|12938.7|12934.7|12943.4|12939.4|12938.7|12934.7|1067
1641367800000|2022-01-05 07:30:00|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|1415
1641368100000|2022-01-05 07:35:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|1596
1641368400000|2022-01-05 07:40:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|1990
1641368700000|2022-01-05 07:45:00|12938.7|12934.7|12937.2|12933.2|12940.3|12936.3|12937.2|12933.2|1049
1641369000000|2022-01-05 07:50:00|12938.7|12934.7|12935.6|12931.6|12938.7|12934.7|12935.6|12931.6|1029
1641369300000|2022-01-05 07:55:00|12934|12930|12935.6|12931.6|12937.2|12933.2|12934|12930|1682
1641369600000|2022-01-05 08:00:00|12937.2|12933.2|12934|12930|12937.2|12933.2|12934|12930|3194
1641369900000|2022-01-05 08:05:00|12935.6|12931.6|12938.7|12934.7|12938.7|12934.7|12935.6|12931.6|770
1641370200000|2022-01-05 08:10:00|12937.9|12933.9|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|1608
1641370500000|2022-01-05 08:15:00|12935.6|12931.6|12938.7|12934.7|12940.3|12936.3|12935.6|12931.6|1207
1641370800000|2022-01-05 08:20:00|12940.3|12936.3|12938.7|12934.7|12941.8|12937.8|12938.7|12934.7|940
1641371100000|2022-01-05 08:25:00|12937.2|12933.2|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|1042
1641371400000|2022-01-05 08:30:00|12935.6|12931.6|12938.7|12934.7|12938.7|12934.7|12934|12930|1455
1641371700000|2022-01-05 08:35:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|2107
1641372000000|2022-01-05 08:40:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|1167
1641372300000|2022-01-05 08:45:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|429
1641372600000|2022-01-05 08:50:00|||||||||1230
1641372900000|2022-01-05 08:55:00|12938.7|12934.7|12937.2|12933.2|12938.7|12934.7|12935.6|12931.6|3232
1641373200000|2022-01-05 09:00:00|12938.7|12934.7|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|459
1641373500000|2022-01-05 09:05:00|12938.7|12934.7|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|915
1641373800000|2022-01-05 09:10:00|12935.6|12931.6|12938.7|12934.7|12938.7|12934.7|12935.6|12931.6|575
1641374100000|2022-01-05 09:15:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|722
1641374400000|2022-01-05 09:20:00|12937.2|12933.2|12940.3|12936.3|12940.3|12936.3|12937.2|12933.2|428
1641374700000|2022-01-05 09:25:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|378
1641375000000|2022-01-05 09:30:00|12937.2|12933.2|12941.8|12937.8|12941.8|12937.8|12937.2|12933.2|3755
1641375300000|2022-01-05 09:35:00|||||||||678
1641375600000|2022-01-05 09:40:00|12943.4|12939.4|12941.8|12937.8|12943.4|12939.4|12941.8|12937.8|1194
1641375900000|2022-01-05 09:45:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|807
1641376200000|2022-01-05 09:50:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|571
1641376500000|2022-01-05 09:55:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|1348
1641376800000|2022-01-05 10:00:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12938.7|12934.7|1742
1641377100000|2022-01-05 10:05:00|12941.8|12937.8|12941.8|12937.8|12943.4|12939.4|12940.3|12936.3|2495
1641377400000|2022-01-05 10:10:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|840
1641377700000|2022-01-05 10:15:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|847
1641378000000|2022-01-05 10:20:00|12943.4|12939.4|12940.3|12936.3|12943.4|12939.4|12940.3|12936.3|3014
1641378300000|2022-01-05 10:25:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|775
1641378600000|2022-01-05 10:30:00|12940.3|12936.3|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|1459
1641378900000|2022-01-05 10:35:00|||||||||375
1641379200000|2022-01-05 10:40:00|12940.3|12936.3|12940.3|12936.3|12941.8|12937.8|12940.3|12936.3|842
1641379500000|2022-01-05 10:45:00|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|12941.8|12937.8|469
1641379800000|2022-01-05 10:50:00|||||||||138
1641380100000|2022-01-05 10:55:00|12940.3|12936.3|12941.8|12937.8|12941.8|12937.8|12940.3|12936.3|978
1641380400000|2022-01-05 11:00:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|1088
1641380700000|2022-01-05 11:05:00|12937.2|12933.2|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|2951
1641381000000|2022-01-05 11:10:00|12940.3|12936.3|12938.7|12934.7|12941.8|12937.8|12938.7|12934.7|2528
1641381300000|2022-01-05 11:15:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|699
1641381600000|2022-01-05 11:20:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|669
1641381900000|2022-01-05 11:25:00|12937.2|12933.2|12940.3|12936.3|12940.3|12936.3|12937.2|12933.2|538
1641382200000|2022-01-05 11:30:00|12938.7|12934.7|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|665
1641382500000|2022-01-05 11:35:00|12938.7|12934.7|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|748
1641382800000|2022-01-05 11:40:00|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|12938.7|12934.7|232
1641383100000|2022-01-05 11:45:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12938.7|12934.7|398
1641383400000|2022-01-05 11:50:00|12940.3|12936.3|12940.3|12936.3|12940.3|12936.3|12938.7|12934.7|632
1641383700000|2022-01-05 11:55:00|12938.7|12934.7|12938.7|12934.7|12940.3|12936.3|12937.2|12933.2|942
1641384000000|2022-01-05 12:00:00|12940.3|12936.3|12938.7|12934.7|12940.3|12936.3|12937.2|12933.2|1343
1641384300000|2022-01-05 12:05:00|12937.2|12933.2|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|469
1641384600000|2022-01-05 12:10:00|12938.7|12934.7|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|2483
1641384900000|2022-01-05 12:15:00|12935.6|12931.6|12932.5|12928.5|12937.2|12933.2|12932.5|12928.5|1659
1641385200000|2022-01-05 12:20:00|12934|12930|12934|12930|12935.6|12931.6|12934|12930|1541
1641385500000|2022-01-05 12:25:00|12933.3|12929.3|12935.6|12931.6|12935.6|12931.6|12932.5|12928.5|1660
1641385800000|2022-01-05 12:30:00|12937.2|12933.2|12938.7|12934.7|12938.7|12934.7|12937.2|12933.2|2436
1641386100000|2022-01-05 12:35:00|12937.2|12933.2|12935.6|12931.6|12938.7|12934.7|12935.6|12931.6|1980
1641386400000|2022-01-05 12:40:00|12934|12930|12935.6|12931.6|12937.2|12933.2|12934|12930|1927
1641386700000|2022-01-05 12:45:00|12937.2|12933.2|12935.6|12931.6|12938.7|12934.7|12935.6|12931.6|1170
1641387000000|2022-01-05 12:50:00|12937.2|12933.2|12937.2|12933.2|12937.2|12933.2|12935.6|12931.6|1882
1641387300000|2022-01-05 12:55:00|12938.7|12934.7|12937.2|12933.2|12938.7|12934.7|12937.2|12933.2|1584
1641387600000|2022-01-05 13:00:00|12938.7|12934.7|12940.3|12936.3|12940.3|12936.3|12937.2|12933.2|1546
1641387900000|2022-01-05 13:05:00|12938.7|12934.7|12937.2|12933.2|12938.7|12934.7|12935.6|12931.6|3320
1641388200000|2022-01-05 13:10:00|12938.7|12934.7|12935.6|12931.6|12938.7|12934.7|12934|12930|4590
1641388500000|2022-01-05 13:15:00|12929.3|12925.3|12930.9|12926.9|12934|12930|12923.1|12919.1|14629
1641388800000|2022-01-05 13:20:00|12929.3|12925.3|12926.2|12922.2|12929.3|12925.3|12926.2|12922.2|5770
1641389100000|2022-01-05 13:25:00|12927.8|12923.8|12926.2|12922.2|12927.8|12923.8|12923.1|12919.1|4193
1641389400000|2022-01-05 13:30:00|12924.7|12920.7|12930.9|12926.9|12930.9|12926.9|12924.7|12920.7|7996
1641389700000|2022-01-05 13:35:00|12929.3|12925.3|12929.3|12925.3|12930.9|12926.9|12929.3|12925.3|2375
1641390000000|2022-01-05 13:40:00|12930.9|12926.9|12934|12930|12934|12930|12929.3|12925.3|3135
1641390300000|2022-01-05 13:45:00|12935.6|12931.6|12932.5|12928.5|12935.6|12931.6|12932.5|12928.5|5072
1641390600000|2022-01-05 13:50:00|12934|12930|12935.6|12931.6|12935.6|12931.6|12932.5|12928.5|4458
1641390900000|2022-01-05 13:55:00|12934|12930|12934|12930|12934|12930|12932.5|12928.5|3954
1641391200000|2022-01-05 14:00:00|12932.5|12928.5|12934|12930|12934|12930|12930.9|12926.9|1127
1641391500000|2022-01-05 14:05:00|12935.6|12931.6|12934|12930|12935.6|12931.6|12932.5|12928.5|4715
1641391800000|2022-01-05 14:10:00|12935.6|12931.6|12934|12930|12935.6|12931.6|12932.5|12928.5|4214
1641392100000|2022-01-05 14:15:00|12932.5|12928.5|12934|12930|12934|12930|12932.5|12928.5|2589
1641392400000|2022-01-05 14:20:00|12932.5|12928.5|12935.6|12931.6|12935.6|12931.6|12932.5|12928.5|1712
1641392700000|2022-01-05 14:25:00|12934|12930|12935.6|12931.6|12935.6|12931.6|12934|12930|2543
1641393000000|2022-01-05 14:30:00|12934|12930|12935.6|12931.6|12935.6|12931.6|12932.5|12928.5|7316
1641393300000|2022-01-05 14:35:00|12934|12930|12934|12930|12935.6|12931.6|12932.5|12928.5|4889
1641393600000|2022-01-05 14:40:00|12935.6|12931.6|12932.5|12928.5|12935.6|12931.6|12932.5|12928.5|5022
1641393900000|2022-01-05 14:45:00|12934|12930|12932.5|12928.5|12934|12930|12932.5|12928.5|2280
1641394200000|2022-01-05 14:50:00|12934|12930|12934|12930|12934|12930|12930.9|12926.9|5850
1641394500000|2022-01-05 14:55:00|12932.5|12928.5|12934|12930|12935.6|12931.6|12932.5|12928.5|5489
1641394800000|2022-01-05 15:00:00|12932.5|12928.5|12935.6|12931.6|12935.6|12931.6|12932.5|12928.5|2839
1641395100000|2022-01-05 15:05:00|12934|12930|12929.3|12925.3|12934|12930|12929.3|12925.3|4627
1641395400000|2022-01-05 15:10:00|12930.9|12926.9|12930.9|12926.9|12932.5|12928.5|12929.3|12925.3|2313
1641395700000|2022-01-05 15:15:00|12932.5|12928.5|12935.6|12931.6|12935.6|12931.6|12930.9|12926.9|7381
1641396000000|2022-01-05 15:20:00|12934|12930|12934|12930|12935.6|12931.6|12934|12930|6269
1641396300000|2022-01-05 15:25:00|12932.5|12928.5|12932.5|12928.5|12934|12930|12932.5|12928.5|1838
1641396600000|2022-01-05 15:30:00|12934|12930|12926.2|12922.2|12934|12930|12926.2|12922.2|3559
1641396900000|2022-01-05 15:35:00|12927.8|12923.8|12930.9|12926.9|12930.9|12926.9|12927.8|12923.8|3297
1641397200000|2022-01-05 15:40:00|12929.3|12925.3|12927.8|12923.8|12929.3|12925.3|12927.8|12923.8|2068
1641397500000|2022-01-05 15:45:00|12926.2|12922.2|12926.2|12922.2|12927.8|12923.8|12926.2|12922.2|3061
1641397800000|2022-01-05 15:50:00|12927.8|12923.8|12927.8|12923.8|12927.8|12923.8|12926.2|12922.2|3427
1641398100000|2022-01-05 15:55:00|12926.2|12922.2|12924.7|12920.7|12926.2|12922.2|12923.1|12919.1|5176
1641398400000|2022-01-05 16:00:00|12923.1|12919.1|12923.1|12919.1|12923.1|12919.1|12921.5|12917.5|5413
1641398700000|2022-01-05 16:05:00|12924.7|12920.7|12923.1|12919.1|12924.7|12920.7|12921.5|12917.5|3939
1641399000000|2022-01-05 16:10:00|12921.5|12917.5|12918.4|12914.4|12921.5|12917.5|12918.4|12914.4|4865
1641399300000|2022-01-05 16:15:00|12920|12916|12915.3|12911.3|12920|12916|12915.3|12911.3|17023
1641399600000|2022-01-05 16:20:00|12916.8|12912.8|12913.7|12909.7|12916.8|12912.8|12912.2|12908.2|9450
1641399900000|2022-01-05 16:25:00|12912.2|12908.2|12912.2|12908.2|12913.7|12909.7|12912.2|12908.2|4237
1641400200000|2022-01-05 16:30:00|12910.6|12906.6|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|8522
1641400500000|2022-01-05 16:35:00|12913.7|12909.7|12915.3|12911.3|12916.8|12912.8|12913.7|12909.7|8186
1641400800000|2022-01-05 16:40:00|12916.8|12912.8|12915.3|12911.3|12916.8|12912.8|12912.2|12908.2|4837
1641401100000|2022-01-05 16:45:00|12913.7|12909.7|12913.7|12909.7|12915.3|12911.3|12912.2|12908.2|4598
1641401400000|2022-01-05 16:50:00|12915.3|12911.3|12915.3|12911.3|12916.8|12912.8|12913.7|12909.7|3995
1641401700000|2022-01-05 16:55:00|12916.8|12912.8|12916.8|12912.8|12918.4|12914.4|12915.3|12911.3|7182
1641402000000|2022-01-05 17:00:00|12918.4|12914.4|12916.8|12912.8|12918.4|12914.4|12915.3|12911.3|3302
1641402300000|2022-01-05 17:05:00|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|12913.7|12909.7|2068
1641402600000|2022-01-05 17:10:00|12913.7|12909.7|12912.2|12908.2|12915.3|12911.3|12912.2|12908.2|2628
1641402900000|2022-01-05 17:15:00|12913.7|12909.7|12912.2|12908.2|12913.7|12909.7|12912.2|12908.2|1566
1641403200000|2022-01-05 17:20:00|12913.7|12909.7|12910.6|12906.6|12913.7|12909.7|12910.6|12906.6|4122
1641403500000|2022-01-05 17:25:00|12909|12905|12909|12905|12910.6|12906.6|12909|12905|5349
1641403800000|2022-01-05 17:30:00|12907.5|12903.5|12912.2|12908.2|12912.2|12908.2|12907.5|12903.5|4218
1641404100000|2022-01-05 17:35:00|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|12910.6|12906.6|1904
1641404400000|2022-01-05 17:40:00|12909|12905|12909|12905|12910.6|12906.6|12907.5|12903.5|4832
1641404700000|2022-01-05 17:45:00|12910.6|12906.6|12912.2|12908.2|12912.2|12908.2|12910.6|12906.6|2748
1641405000000|2022-01-05 17:50:00|||||||||1731
1641405300000|2022-01-05 17:55:00|12913.7|12909.7|12912.2|12908.2|12913.7|12909.7|12912.2|12908.2|3020
1641405600000|2022-01-05 18:00:00|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|514
1641405900000|2022-01-05 18:05:00|12912.2|12908.2|12915.3|12911.3|12915.3|12911.3|12912.2|12908.2|2169
1641406200000|2022-01-05 18:10:00|12913.7|12909.7|12915.3|12911.3|12915.3|12911.3|12913.7|12909.7|1999
1641406500000|2022-01-05 18:15:00|12913.7|12909.7|12913.7|12909.7|12915.3|12911.3|12913.7|12909.7|1125
1641406800000|2022-01-05 18:20:00|12912.2|12908.2|12913.7|12909.7|12913.7|12909.7|12912.2|12908.2|833
1641407100000|2022-01-05 18:25:00|||||||||1586
1641407400000|2022-01-05 18:30:00|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|12915.3|12911.3|2387
1641407700000|2022-01-05 18:35:00|||||||||281
1641408000000|2022-01-05 18:40:00|||||||||500
1641408300000|2022-01-05 18:45:00|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|12913.7|12909.7|619
1641408600000|2022-01-05 18:50:00|12912.2|12908.2|12910.6|12906.6|12912.2|12908.2|12910.6|12906.6|2094
1641408900000|2022-01-05 18:55:00|12909|12905|12907.5|12903.5|12909|12905|12907.5|12903.5|2383
1641409200000|2022-01-05 19:00:00|12906.7|12902.7|12899.7|12895.7|12910.6|12906.6|12899.7|12895.7|11407
1641409500000|2022-01-05 19:05:00|12901.2|12897.2|12893.4|12889.4|12902.8|12898.8|12890.3|12886.3|19086
1641409800000|2022-01-05 19:10:00|12895|12891|12887.2|12883.2|12895|12891|12880.9|12876.9|15843
1641410100000|2022-01-05 19:15:00|12888.7|12884.7|12896.5|12892.5|12896.5|12892.5|12887.2|12883.2|6964
1641410400000|2022-01-05 19:20:00|12895|12891|12893.4|12889.4|12896.5|12892.5|12890.3|12886.3|10628
1641410700000|2022-01-05 19:25:00|12891.8|12887.8|12898.1|12894.1|12901.2|12897.2|12891.8|12887.8|8383
1641411000000|2022-01-05 19:30:00|12896.5|12892.5|12888.7|12884.7|12898.1|12894.1|12887.2|12883.2|11186
1641411300000|2022-01-05 19:35:00|12890.3|12886.3|12893.4|12889.4|12895|12891|12888.7|12884.7|7771
1641411600000|2022-01-05 19:40:00|12891.8|12887.8|12896.5|12892.5|12896.5|12892.5|12890.3|12886.3|7886
1641411900000|2022-01-05 19:45:00|12895|12891|12895|12891|12899.7|12895.7|12895|12891|5640
1641412200000|2022-01-05 19:50:00|12893.4|12889.4|12890.3|12886.3|12895|12891|12890.3|12886.3|5206
1641412500000|2022-01-05 19:55:00|12888.7|12884.7|12887.2|12883.2|12890.3|12886.3|12885.6|12881.6|13639
1641412800000|2022-01-05 20:00:00|12888.7|12884.7|12888.7|12884.7|12888.7|12884.7|12884|12880|6037
1641413100000|2022-01-05 20:05:00|12890.3|12886.3|12891.8|12887.8|12891.8|12887.8|12888.7|12884.7|6063
1641413400000|2022-01-05 20:10:00|12890.3|12886.3|12887.2|12883.2|12890.3|12886.3|12887.2|12883.2|4321
1641413700000|2022-01-05 20:15:00|12888.7|12884.7|12888.7|12884.7|12888.7|12884.7|12885.6|12881.6|6027
1641414000000|2022-01-05 20:20:00|12887.2|12883.2|12895|12891|12895|12891|12887.2|12883.2|15686
1641414300000|2022-01-05 20:25:00|12893.4|12889.4|12893.4|12889.4|12893.4|12889.4|12891.8|12887.8|13904
1641414600000|2022-01-05 20:30:00|12891.8|12887.8|12890.3|12886.3|12891.8|12887.8|12890.3|12886.3|3884
1641414900000|2022-01-05 20:35:00|12888.7|12884.7|12890.3|12886.3|12891.8|12887.8|12888.7|12884.7|4817
1641415200000|2022-01-05 20:40:00|12891.8|12887.8|12890.3|12886.3|12891.8|12887.8|12888.7|12884.7|3789
1641415500000|2022-01-05 20:45:00|12891.8|12887.8|12895|12891|12895|12891|12891.8|12887.8|6198
1641415800000|2022-01-05 20:50:00|12893.4|12889.4|12895|12891|12896.5|12892.5|12893.4|12889.4|2166
1641416100000|2022-01-05 20:55:00|12896.5|12892.5|12895|12891|12896.5|12892.5|12895|12891|4687
1641416400000|2022-01-05 21:00:00|12896.5|12892.5|12895|12891|12898.1|12894.1|12895|12891|10647
1641416700000|2022-01-05 21:05:00|12896.5|12892.5|12895|12891|12896.5|12892.5|12893.4|12889.4|7341
1641417000000|2022-01-05 21:10:00|12893.4|12889.4|12895|12891|12895|12891|12893.4|12889.4|1352
1641417300000|2022-01-05 21:15:00|12896.5|12892.5|12901.2|12897.2|12901.2|12897.2|12896.5|12892.5|4550
1641417600000|2022-01-05 21:20:00|12899.7|12895.7|12896.5|12892.5|12899.7|12895.7|12895|12891|3017
1641417900000|2022-01-05 21:25:00|12895|12891|12896.5|12892.5|12898.1|12894.1|12895|12891|1921
1641418200000|2022-01-05 21:30:00|12895|12891|12895|12891|12896.5|12892.5|12895|12891|1689
1641418500000|2022-01-05 21:35:00|12896.5|12892.5|12895|12891|12896.5|12892.5|12895|12891|3742
1641418800000|2022-01-05 21:40:00|12893.4|12889.4|12891.8|12887.8|12895|12891|12891.8|12887.8|2902
1641419100000|2022-01-05 21:45:00|12890.3|12886.3|12890.3|12886.3|12891.8|12887.8|12890.3|12886.3|1117
1641419400000|2022-01-05 21:50:00|12891.8|12887.8|12890.3|12886.3|12891.8|12887.8|12890.3|12886.3|2010
1641419700000|2022-01-05 21:55:00|12888.7|12884.7|12888.7|12884.7|12890.3|12886.3|12887.2|12883.2|3740
1641423600000|2022-01-05 23:00:00|12887.2|12883.2|12895|12891|12895|12891|12886.4|12882.4|3017
1641423900000|2022-01-05 23:05:00|12893.4|12889.4|12895|12891|12896.5|12892.5|12893.4|12889.4|1861
1641424200000|2022-01-05 23:10:00|12893.4|12889.4|12895|12891|12895|12891|12891.8|12887.8|1206
1641424500000|2022-01-05 23:15:00|12893.4|12889.4|12895|12891|12895|12891|12893.4|12889.4|469
1641424800000|2022-01-05 23:20:00|12896.5|12892.5|12893.4|12889.4|12896.5|12892.5|12891.8|12887.8|1413
1641425100000|2022-01-05 23:25:00|||||||||215
1641425400000|2022-01-05 23:30:00|12894.2|12890.2|12893.4|12889.4|12894.2|12890.2|12893.4|12889.4|322
1641425700000|2022-01-05 23:35:00|12895|12891|12895|12891|12895|12891|12893.4|12889.4|453
1641426000000|2022-01-05 23:40:00|12894.2|12890.2|12893.4|12889.4|12894.2|12890.2|12893.4|12889.4|218
1641426300000|2022-01-05 23:45:00|12891.8|12887.8|12893.4|12889.4|12893.4|12889.4|12891.8|12887.8|339
1641426600000|2022-01-05 23:50:00|12891.8|12887.8|12891.8|12887.8|12891.8|12887.8|12891.8|12887.8|343
1641426900000|2022-01-05 23:55:00|||||||||458
1641427200000|2022-01-06 00:00:00|12893.4|12889.4|12891.8|12887.8|12893.4|12889.4|12891.8|12887.8|1381
1641427500000|2022-01-06 00:05:00|12893.4|12889.4|12895|12891|12895|12891|12893.4|12889.4|975
1641427800000|2022-01-06 00:10:00|12896.5|12892.5|12895|12891|12898.1|12894.1|12895|12891|973
1641428100000|2022-01-06 00:15:00|12893.4|12889.4|12893.4|12889.4|12895|12891|12893.4|12889.4|285
1641428400000|2022-01-06 00:20:00|12891.8|12887.8|12890.3|12886.3|12891.8|12887.8|12890.3|12886.3|1673
1641428700000|2022-01-06 00:25:00|12888.7|12884.7|12888.7|12884.7|12888.7|12884.7|12887.2|12883.2|806
1641429000000|2022-01-06 00:30:00|12890.3|12886.3|12890.3|12886.3|12890.3|12886.3|12888.7|12884.7|1791
1641429300000|2022-01-06 00:35:00|12891.8|12887.8|12893.4|12889.4|12893.4|12889.4|12890.3|12886.3|868
1641429600000|2022-01-06 00:40:00|||||||||34
1641429900000|2022-01-06 00:45:00|12891.8|12887.8|12890.3|12886.3|12891.8|12887.8|12890.3|12886.3|1069
1641430200000|2022-01-06 00:50:00|12891.8|12887.8|12891.8|12887.8|12893.4|12889.4|12890.3|12886.3|1585
1641430500000|2022-01-06 00:55:00|12893.4|12889.4|12890.3|12886.3|12893.4|12889.4|12890.3|12886.3|413
1641430800000|2022-01-06 01:00:00|12888.7|12884.7|12888.7|12884.7|12890.3|12886.3|12887.2|12883.2|1851
1641431100000|2022-01-06 01:05:00|12890.3|12886.3|12893.4|12889.4|12893.4|12889.4|12890.3|12886.3|1548
1641431400000|2022-01-06 01:10:00|12895|12891|12890.3|12886.3|12895|12891|12890.3|12886.3|995
1641431700000|2022-01-06 01:15:00|12891.8|12887.8|12893.4|12889.4|12893.4|12889.4|12891.8|12887.8|511
1641432000000|2022-01-06 01:20:00|12895|12891|12896.5|12892.5|12896.5|12892.5|12895|12891|1556
1641432300000|2022-01-06 01:25:00|12898.1|12894.1|12896.5|12892.5|12898.1|12894.1|12896.5|12892.5|2282
1641432600000|2022-01-06 01:30:00|12898.1|12894.1|12898.1|12894.1|12898.1|12894.1|12896.5|12892.5|951
1641432900000|2022-01-06 01:35:00|||||||||861
1641433200000|2022-01-06 01:40:00|||||||||514
1641433500000|2022-01-06 01:45:00|12899.7|12895.7|12898.1|12894.1|12899.7|12895.7|12898.1|12894.1|1631
1641433800000|2022-01-06 01:50:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12899.7|12895.7|972
1641434100000|2022-01-06 01:55:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|208
1641434400000|2022-01-06 02:00:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|308
1641434700000|2022-01-06 02:05:00|12901.2|12897.2|12899.7|12895.7|12901.2|12897.2|12899.7|12895.7|1063
1641435000000|2022-01-06 02:10:00|||||||||210
1641435300000|2022-01-06 02:15:00|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|12901.2|12897.2|254
1641435600000|2022-01-06 02:20:00|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|12899.7|12895.7|1229
1641435900000|2022-01-06 02:25:00|||||||||879
1641436200000|2022-01-06 02:30:00|12898.1|12894.1|12898.1|12894.1|12898.1|12894.1|12898.1|12894.1|1035
1641436500000|2022-01-06 02:35:00|12896.5|12892.5|12896.5|12892.5|12896.5|12892.5|12896.5|12892.5|631
1641436800000|2022-01-06 02:40:00|12895|12891|12895|12891|12896.5|12892.5|12895|12891|1360
1641437100000|2022-01-06 02:45:00|12893.4|12889.4|12893.4|12889.4|12893.4|12889.4|12891.8|12887.8|2448
1641437400000|2022-01-06 02:50:00|12891.8|12887.8|12888.7|12884.7|12891.8|12887.8|12888.7|12884.7|460
1641437700000|2022-01-06 02:55:00|12887.2|12883.2|12887.2|12883.2|12888.7|12884.7|12887.2|12883.2|3178
1641438000000|2022-01-06 03:00:00|12888.7|12884.7|12887.2|12883.2|12888.7|12884.7|12887.2|12883.2|1098
1641438300000|2022-01-06 03:05:00|12885.6|12881.6|12885.6|12881.6|12885.6|12881.6|12884|12880|1160
1641438600000|2022-01-06 03:10:00|12884|12880|12884|12880|12885.6|12881.6|12882.5|12878.5|2212
1641438900000|2022-01-06 03:15:00|12885.6|12881.6|12884|12880|12885.6|12881.6|12884|12880|1248
1641439200000|2022-01-06 03:20:00|12885.6|12881.6|12885.6|12881.6|12885.6|12881.6|12884|12880|789
1641439500000|2022-01-06 03:25:00|12884|12880|12882.5|12878.5|12884|12880|12880.9|12876.9|2206
1641439800000|2022-01-06 03:30:00|12884|12880|12882.5|12878.5|12884|12880|12882.5|12878.5|1597
1641440100000|2022-01-06 03:35:00|12880.9|12876.9|12882.5|12878.5|12882.5|12878.5|12880.9|12876.9|624
1641440400000|2022-01-06 03:40:00|12880.9|12876.9|12879.3|12875.3|12880.9|12876.9|12877.8|12873.8|1692
1641440700000|2022-01-06 03:45:00|12877.8|12873.8|12879.3|12875.3|12880.9|12876.9|12877.8|12873.8|1946
1641441000000|2022-01-06 03:50:00|12877.8|12873.8|12877.8|12873.8|12877.8|12873.8|12877.8|12873.8|2348
1641441300000|2022-01-06 03:55:00|12879.3|12875.3|12877.8|12873.8|12879.3|12875.3|12877.8|12873.8|817
1641441600000|2022-01-06 04:00:00|12877|12873|12877.8|12873.8|12877.8|12873.8|12877|12873|282
1641441900000|2022-01-06 04:05:00|||||||||438
1641442200000|2022-01-06 04:10:00|12879.3|12875.3|12880.9|12876.9|12880.9|12876.9|12879.3|12875.3|1474
1641442500000|2022-01-06 04:15:00|12882.5|12878.5|12880.9|12876.9|12882.5|12878.5|12879.3|12875.3|1237
1641442800000|2022-01-06 04:20:00|||||||||139
1641443100000|2022-01-06 04:25:00|12882.5|12878.5|12880.9|12876.9|12882.5|12878.5|12880.9|12876.9|63
1641443400000|2022-01-06 04:30:00|12879.3|12875.3|12879.3|12875.3|12880.9|12876.9|12879.3|12875.3|919
1641443700000|2022-01-06 04:35:00|12880.9|12876.9|12879.3|12875.3|12880.9|12876.9|12879.3|12875.3|888
1641444000000|2022-01-06 04:40:00|12877.8|12873.8|12877.8|12873.8|12879.3|12875.3|12877.8|12873.8|775
1641444300000|2022-01-06 04:45:00|12876.2|12872.2|12877.8|12873.8|12877.8|12873.8|12876.2|12872.2|621
1641444600000|2022-01-06 04:50:00|12879.3|12875.3|12874.7|12870.7|12879.3|12875.3|12873.1|12869.1|1316
1641444900000|2022-01-06 04:55:00|12873.1|12869.1|12868.4|12864.4|12873.1|12869.1|12868.4|12864.4|2417
1641445200000|2022-01-06 05:00:00|12866.8|12862.8|12862.2|12858.2|12866.8|12862.8|12862.2|12858.2|3683
1641445500000|2022-01-06 05:05:00|12863.7|12859.7|12862.2|12858.2|12865.3|12861.3|12862.2|12858.2|1967
1641445800000|2022-01-06 05:10:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|685
1641446100000|2022-01-06 05:15:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|2127
1641446400000|2022-01-06 05:20:00|12865.3|12861.3|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|1757
1641446700000|2022-01-06 05:25:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|1926
1641447000000|2022-01-06 05:30:00|12866.8|12862.8|12868.4|12864.4|12871.5|12867.5|12866.8|12862.8|3228
1641447300000|2022-01-06 05:35:00|12867.6|12863.6|12865.3|12861.3|12867.6|12863.6|12863.7|12859.7|1064
1641447600000|2022-01-06 05:40:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|970
1641447900000|2022-01-06 05:45:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|1343
1641448200000|2022-01-06 05:50:00|12868.4|12864.4|12868.4|12864.4|12870|12866|12868.4|12864.4|1351
1641448500000|2022-01-06 05:55:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|2834
1641448800000|2022-01-06 06:00:00|12866.8|12862.8|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|463
1641449100000|2022-01-06 06:05:00|12864.5|12860.5|12862.2|12858.2|12865.3|12861.3|12862.2|12858.2|895
1641449400000|2022-01-06 06:10:00|12860.6|12856.6|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|1134
1641449700000|2022-01-06 06:15:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|874
1641450000000|2022-01-06 06:20:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|759
1641450300000|2022-01-06 06:25:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|1709
1641450600000|2022-01-06 06:30:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|1983
1641450900000|2022-01-06 06:35:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|613
1641451200000|2022-01-06 06:40:00|||||||||277
1641451500000|2022-01-06 06:45:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|987
1641451800000|2022-01-06 06:50:00|12863.7|12859.7|12859|12855|12863.7|12859.7|12859|12855|1909
1641452100000|2022-01-06 06:55:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12859|12855|4070
1641452400000|2022-01-06 07:00:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|1438
1641452700000|2022-01-06 07:05:00|12860.6|12856.6|12865.3|12861.3|12866.8|12862.8|12859|12855|4511
1641453000000|2022-01-06 07:10:00|12863.7|12859.7|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|3820
1641453300000|2022-01-06 07:15:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|2073
1641453600000|2022-01-06 07:20:00|12862.2|12858.2|12865.3|12861.3|12868.4|12864.4|12862.2|12858.2|5712
1641453900000|2022-01-06 07:25:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12865.3|12861.3|1680
1641454200000|2022-01-06 07:30:00|12868.4|12864.4|12863.7|12859.7|12870|12866|12863.7|12859.7|4499
1641454500000|2022-01-06 07:35:00|12865.3|12861.3|12868.4|12864.4|12868.4|12864.4|12863.7|12859.7|1136
1641454800000|2022-01-06 07:40:00|12870|12866|12870|12866|12871.5|12867.5|12868.4|12864.4|3652
1641455100000|2022-01-06 07:45:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12865.3|12861.3|3754
1641455400000|2022-01-06 07:50:00|12866.8|12862.8|12860.6|12856.6|12866.8|12862.8|12860.6|12856.6|7727
1641455700000|2022-01-06 07:55:00|12862.2|12858.2|12859|12855|12863.7|12859.7|12859|12855|9220
1641456000000|2022-01-06 08:00:00|12860.6|12856.6|12855.9|12851.9|12860.6|12856.6|12855.9|12851.9|3249
1641456300000|2022-01-06 08:05:00|12854.3|12850.3|12854.3|12850.3|12855.9|12851.9|12852.8|12848.8|8606
1641456600000|2022-01-06 08:10:00|12855.9|12851.9|12855.9|12851.9|12860.6|12856.6|12855.9|12851.9|4098
1641456900000|2022-01-06 08:15:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12854.3|12850.3|2981
1641457200000|2022-01-06 08:20:00|12855.9|12851.9|12857.5|12853.5|12859|12855|12855.9|12851.9|1767
1641457500000|2022-01-06 08:25:00|12859|12855|12862.2|12858.2|12862.2|12858.2|12857.5|12853.5|3960
1641457800000|2022-01-06 08:30:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|3598
1641458100000|2022-01-06 08:35:00|12863.7|12859.7|12862.2|12858.2|12865.3|12861.3|12862.2|12858.2|1181
1641458400000|2022-01-06 08:40:00|12860.6|12856.6|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|1368
1641458700000|2022-01-06 08:45:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|1032
1641459000000|2022-01-06 08:50:00|12862.9|12858.9|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|2558
1641459300000|2022-01-06 08:55:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|5427
1641459600000|2022-01-06 09:00:00|12863.7|12859.7|12866.8|12862.8|12870|12866|12862.2|12858.2|7143
1641459900000|2022-01-06 09:05:00|12865.3|12861.3|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|1707
1641460200000|2022-01-06 09:10:00|12862.2|12858.2|12865.3|12861.3|12865.3|12861.3|12862.2|12858.2|2685
1641460500000|2022-01-06 09:15:00|12863.7|12859.7|12868.4|12864.4|12868.4|12864.4|12863.7|12859.7|2173
1641460800000|2022-01-06 09:20:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|1980
1641461100000|2022-01-06 09:25:00|12868.4|12864.4|12865.3|12861.3|12870|12866|12865.3|12861.3|1652
1641461400000|2022-01-06 09:30:00|12866.8|12862.8|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|3197
1641461700000|2022-01-06 09:35:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12863.7|12859.7|1480
1641462000000|2022-01-06 09:40:00|12863.7|12859.7|12866.8|12862.8|12866.8|12862.8|12863.7|12859.7|3459
1641462300000|2022-01-06 09:45:00|12865.3|12861.3|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|1763
1641462600000|2022-01-06 09:50:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|1911
1641462900000|2022-01-06 09:55:00|12868.4|12864.4|12865.3|12861.3|12868.4|12864.4|12865.3|12861.3|1068
1641463200000|2022-01-06 10:00:00|12866.1|12862.1|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|1804
1641463500000|2022-01-06 10:05:00|12868.4|12864.4|12863.7|12859.7|12868.4|12864.4|12863.7|12859.7|1942
1641463800000|2022-01-06 10:10:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|2581
1641464100000|2022-01-06 10:15:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|3560
1641464400000|2022-01-06 10:20:00|12859|12855|12859|12855|12859|12855|12859|12855|1779
1641464700000|2022-01-06 10:25:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|1138
1641465000000|2022-01-06 10:30:00|12860.6|12856.6|12865.3|12861.3|12865.3|12861.3|12860.6|12856.6|2180
1641465300000|2022-01-06 10:35:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1628
1641465600000|2022-01-06 10:40:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1680
1641465900000|2022-01-06 10:45:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|898
1641466200000|2022-01-06 10:50:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|1893
1641466500000|2022-01-06 10:55:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12857.5|12853.5|1109
1641466800000|2022-01-06 11:00:00|12859|12855|12860.6|12856.6|12862.2|12858.2|12859|12855|1524
1641467100000|2022-01-06 11:05:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|383
1641467400000|2022-01-06 11:10:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12859|12855|1855
1641467700000|2022-01-06 11:15:00|12859|12855|12855.9|12851.9|12859|12855|12854.3|12850.3|6699
1641468000000|2022-01-06 11:20:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|1131
1641468300000|2022-01-06 11:25:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|854
1641468600000|2022-01-06 11:30:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|558
1641468900000|2022-01-06 11:35:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12859|12855|1162
1641469200000|2022-01-06 11:40:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|1337
1641469500000|2022-01-06 11:45:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|747
1641469800000|2022-01-06 11:50:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1698
1641470100000|2022-01-06 11:55:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|2108
1641470400000|2022-01-06 12:00:00|12859|12855|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|2275
1641470700000|2022-01-06 12:05:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12857.5|12853.5|2677
1641471000000|2022-01-06 12:10:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|1699
1641471300000|2022-01-06 12:15:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|1128
1641471600000|2022-01-06 12:20:00|12857.5|12853.5|12854.3|12850.3|12857.5|12853.5|12854.3|12850.3|5562
1641471900000|2022-01-06 12:25:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|3728
1641472200000|2022-01-06 12:30:00|12852.8|12848.8|12849.7|12845.7|12854.3|12850.3|12848.1|12844.1|3385
1641472500000|2022-01-06 12:35:00|12848.1|12844.1|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|5364
1641472800000|2022-01-06 12:40:00|12846.5|12842.5|12851.2|12847.2|12851.2|12847.2|12846.5|12842.5|4584
1641473100000|2022-01-06 12:45:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12849.7|12845.7|3191
1641473400000|2022-01-06 12:50:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12854.3|12850.3|2159
1641473700000|2022-01-06 12:55:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12852.8|12848.8|1417
1641474000000|2022-01-06 13:00:00|12857.5|12853.5|12859|12855|12859|12855|12855.9|12851.9|3244
1641474300000|2022-01-06 13:05:00|12857.5|12853.5|12859|12855|12859|12855|12855.9|12851.9|3839
1641474600000|2022-01-06 13:10:00|12860.6|12856.6|12862.2|12858.2|12865.3|12861.3|12859|12855|8587
1641474900000|2022-01-06 13:15:00|12863.7|12859.7|12862.2|12858.2|12866.8|12862.8|12862.2|12858.2|7861
1641475200000|2022-01-06 13:20:00|12863.7|12859.7|12866.8|12862.8|12866.8|12862.8|12860.6|12856.6|5185
1641475500000|2022-01-06 13:25:00|12868.4|12864.4|12862.2|12858.2|12868.4|12864.4|12862.2|12858.2|3649
1641475800000|2022-01-06 13:30:00|12863.7|12859.7|12866.8|12862.8|12866.8|12862.8|12862.2|12858.2|5218
1641476100000|2022-01-06 13:35:00|12865.3|12861.3|12868.4|12864.4|12868.4|12864.4|12863.7|12859.7|4593
1641476400000|2022-01-06 13:40:00|12866.8|12862.8|12868.4|12864.4|12868.4|12864.4|12865.3|12861.3|1746
1641476700000|2022-01-06 13:45:00|12870|12866|12868.4|12864.4|12870|12866|12865.3|12861.3|4913
1641477000000|2022-01-06 13:50:00|12866.8|12862.8|12866.8|12862.8|12870|12866|12865.3|12861.3|5303
1641477300000|2022-01-06 13:55:00|12868.4|12864.4|12868.4|12864.4|12871.5|12867.5|12866.8|12862.8|4752
1641477600000|2022-01-06 14:00:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|3956
1641477900000|2022-01-06 14:05:00|12866.8|12862.8|12868.4|12864.4|12870|12866|12865.3|12861.3|6310
1641478200000|2022-01-06 14:10:00|12870|12866|12865.3|12861.3|12870|12866|12865.3|12861.3|6128
1641478500000|2022-01-06 14:15:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12862.2|12858.2|3411
1641478800000|2022-01-06 14:20:00|12866.8|12862.8|12862.2|12858.2|12866.8|12862.8|12860.6|12856.6|3318
1641479100000|2022-01-06 14:25:00|12860.6|12856.6|12866.8|12862.8|12866.8|12862.8|12860.6|12856.6|7035
1641479400000|2022-01-06 14:30:00|12865.3|12861.3|12866.8|12862.8|12870|12866|12862.2|12858.2|9582
1641479700000|2022-01-06 14:35:00|12868.4|12864.4|12863.7|12859.7|12868.4|12864.4|12863.7|12859.7|3374
1641480000000|2022-01-06 14:40:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12860.6|12856.6|4784
1641480300000|2022-01-06 14:45:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|4669
1641480600000|2022-01-06 14:50:00|12868.4|12864.4|12870|12866|12873.1|12869.1|12868.4|12864.4|13526
1641480900000|2022-01-06 14:55:00|12868.4|12864.4|12865.3|12861.3|12868.4|12864.4|12862.2|12858.2|10216
1641481200000|2022-01-06 15:00:00|12871.5|12867.5|12862.2|12858.2|12871.5|12867.5|12859|12855|10327
1641481500000|2022-01-06 15:05:00|12863.7|12859.7|12854.3|12850.3|12866.8|12862.8|12854.3|12850.3|11815
1641481800000|2022-01-06 15:10:00|12855.9|12851.9|12859|12855|12860.6|12856.6|12855.9|12851.9|11352
1641482100000|2022-01-06 15:15:00|12860.6|12856.6|12866.8|12862.8|12866.8|12862.8|12859|12855|11317
1641482400000|2022-01-06 15:20:00|12865.3|12861.3|12860.6|12856.6|12865.3|12861.3|12860.6|12856.6|5832
1641482700000|2022-01-06 15:25:00|12859|12855|12865.3|12861.3|12866.8|12862.8|12859|12855|4863
1641483000000|2022-01-06 15:30:00|12863.7|12859.7|12863.7|12859.7|12866.8|12862.8|12859|12855|7150
1641483300000|2022-01-06 15:35:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12859|12855|6508
1641483600000|2022-01-06 15:40:00|12860.6|12856.6|12865.3|12861.3|12865.3|12861.3|12860.6|12856.6|4872
1641483900000|2022-01-06 15:45:00|12863.7|12859.7|12862.2|12858.2|12866.8|12862.8|12862.2|12858.2|2564
1641484200000|2022-01-06 15:50:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|6160
1641484500000|2022-01-06 15:55:00|12859|12855|12859|12855|12860.6|12856.6|12855.9|12851.9|5984
1641484800000|2022-01-06 16:00:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12855.9|12851.9|5842
1641485100000|2022-01-06 16:05:00|12859|12855|12855.9|12851.9|12859|12855|12854.3|12850.3|3821
1641485400000|2022-01-06 16:10:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12855.9|12851.9|4120
1641485700000|2022-01-06 16:15:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|3808
1641486000000|2022-01-06 16:20:00|12854.3|12850.3|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|1250
1641486300000|2022-01-06 16:25:00|12857.5|12853.5|12862.2|12858.2|12862.2|12858.2|12855.9|12851.9|4318
1641486600000|2022-01-06 16:30:00|12860.6|12856.6|12859|12855|12863.7|12859.7|12859|12855|5569
1641486900000|2022-01-06 16:35:00|12860.6|12856.6|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|3282
1641487200000|2022-01-06 16:40:00|12855.9|12851.9|12860.6|12856.6|12860.6|12856.6|12855.9|12851.9|3132
1641487500000|2022-01-06 16:45:00|12859|12855|12855.9|12851.9|12860.6|12856.6|12855.9|12851.9|3751
1641487800000|2022-01-06 16:50:00|12854.3|12850.3|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|8112
1641488100000|2022-01-06 16:55:00|12854.3|12850.3|12854.3|12850.3|12855.9|12851.9|12854.3|12850.3|4496
1641488400000|2022-01-06 17:00:00|12852.8|12848.8|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|6759
1641488700000|2022-01-06 17:05:00|12852.8|12848.8|12855.9|12851.9|12859|12855|12851.2|12847.2|4195
1641489000000|2022-01-06 17:10:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12855.9|12851.9|3811
1641489300000|2022-01-06 17:15:00|12859|12855|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|1430
1641489600000|2022-01-06 17:20:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|2428
1641489900000|2022-01-06 17:25:00|12855.9|12851.9|12857.5|12853.5|12859|12855|12855.9|12851.9|5740
1641490200000|2022-01-06 17:30:00|12859|12855|12860.6|12856.6|12862.2|12858.2|12859|12855|3193
1641490500000|2022-01-06 17:35:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12859|12855|1364
1641490800000|2022-01-06 17:40:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12857.5|12853.5|5776
1641491100000|2022-01-06 17:45:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|1145
1641491400000|2022-01-06 17:50:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|1229
1641491700000|2022-01-06 17:55:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|2657
1641492000000|2022-01-06 18:00:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|3376
1641492300000|2022-01-06 18:05:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|2990
1641492600000|2022-01-06 18:10:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|2516
1641492900000|2022-01-06 18:15:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|3750
1641493200000|2022-01-06 18:20:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|5039
1641493500000|2022-01-06 18:25:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12859|12855|3063
1641493800000|2022-01-06 18:30:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|945
1641494100000|2022-01-06 18:35:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|1055
1641494400000|2022-01-06 18:40:00|12857.5|12853.5|12855.9|12851.9|12857.5|12853.5|12855.9|12851.9|820
1641494700000|2022-01-06 18:45:00|12857.5|12853.5|12859|12855|12860.6|12856.6|12857.5|12853.5|1215
1641495000000|2022-01-06 18:50:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1977
1641495300000|2022-01-06 18:55:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|1352
1641495600000|2022-01-06 19:00:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|1460
1641495900000|2022-01-06 19:05:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|1399
1641496200000|2022-01-06 19:10:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|4126
1641496500000|2022-01-06 19:15:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|3676
1641496800000|2022-01-06 19:20:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|2309
1641497100000|2022-01-06 19:25:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|1696
1641497400000|2022-01-06 19:30:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|3840
1641497700000|2022-01-06 19:35:00|12857.5|12853.5|12859|12855|12860.6|12856.6|12857.5|12853.5|1887
1641498000000|2022-01-06 19:40:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|2390
1641498300000|2022-01-06 19:45:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|1474
1641498600000|2022-01-06 19:50:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|1092
1641498900000|2022-01-06 19:55:00|12860.6|12856.6|12855.9|12851.9|12860.6|12856.6|12855.9|12851.9|12264
1641499200000|2022-01-06 20:00:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12854.3|12850.3|6880
1641499500000|2022-01-06 20:05:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|1551
1641499800000|2022-01-06 20:10:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|1262
1641500100000|2022-01-06 20:15:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|387
1641500400000|2022-01-06 20:20:00|12859|12855|12860.6|12856.6|12862.2|12858.2|12859|12855|1803
1641500700000|2022-01-06 20:25:00|12859|12855|12862.2|12858.2|12862.2|12858.2|12859|12855|3405
1641501000000|2022-01-06 20:30:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|2147
1641501300000|2022-01-06 20:35:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|1879
1641501600000|2022-01-06 20:40:00|||||||||429
1641501900000|2022-01-06 20:45:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|3679
1641502200000|2022-01-06 20:50:00|||||||||1612
1641502500000|2022-01-06 20:55:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|3589
1641502800000|2022-01-06 21:00:00|12860.6|12856.6|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|5789
1641503100000|2022-01-06 21:05:00|12859|12855|12860.6|12856.6|12862.2|12858.2|12859|12855|2119
1641503400000|2022-01-06 21:10:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|2368
1641503700000|2022-01-06 21:15:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12859|12855|1003
1641504000000|2022-01-06 21:20:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|1461
1641504300000|2022-01-06 21:25:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|1775
1641504600000|2022-01-06 21:30:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|726
1641504900000|2022-01-06 21:35:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|1121
1641505200000|2022-01-06 21:40:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|1677
1641505500000|2022-01-06 21:45:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|1975
1641505800000|2022-01-06 21:50:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|1571
1641506100000|2022-01-06 21:55:00|12862.9|12858.9|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|3542
1641510000000|2022-01-06 23:00:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|1177
1641510300000|2022-01-06 23:05:00|||||||||44
1641510600000|2022-01-06 23:10:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|461
1641510900000|2022-01-06 23:15:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|521
1641511200000|2022-01-06 23:20:00|||||||||71
1641511500000|2022-01-06 23:25:00|||||||||104
1641511800000|2022-01-06 23:30:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|295
1641512100000|2022-01-06 23:35:00|||||||||56
1641512400000|2022-01-06 23:40:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|320
1641512700000|2022-01-06 23:45:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|152
1641513000000|2022-01-06 23:50:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|775
1641513300000|2022-01-06 23:55:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|406
1641513600000|2022-01-07 00:00:00|12865.3|12861.3|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|604
1641513900000|2022-01-07 00:05:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|256
1641514200000|2022-01-07 00:10:00|||||||||317
1641514500000|2022-01-07 00:15:00|12865.3|12861.3|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|347
1641514800000|2022-01-07 00:20:00|12863.7|12859.7|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|468
1641515100000|2022-01-07 00:25:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|599
1641515400000|2022-01-07 00:30:00|||||||||352
1641515700000|2022-01-07 00:35:00|||||||||172
1641516000000|2022-01-07 00:40:00|||||||||448
1641516300000|2022-01-07 00:45:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|119
1641516600000|2022-01-07 00:50:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|338
1641516900000|2022-01-07 00:55:00|||||||||401
1641517200000|2022-01-07 01:00:00|12870|12866|12870|12866|12870|12866|12870|12866|316
1641517500000|2022-01-07 01:05:00|12868.4|12864.4|12871.5|12867.5|12871.5|12867.5|12868.4|12864.4|3991
1641517800000|2022-01-07 01:10:00|12873.1|12869.1|12871.5|12867.5|12873.1|12869.1|12871.5|12867.5|2253
1641518100000|2022-01-07 01:15:00|||||||||594
1641518400000|2022-01-07 01:20:00|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|12871.5|12867.5|965
1641518700000|2022-01-07 01:25:00|12871.5|12867.5|12871.5|12867.5|12871.5|12867.5|12871.5|12867.5|573
1641519000000|2022-01-07 01:30:00|12870|12866|12871.5|12867.5|12871.5|12867.5|12870|12866|1518
1641519300000|2022-01-07 01:35:00|12870.8|12866.8|12871.5|12867.5|12871.5|12867.5|12870.8|12866.8|136
1641519600000|2022-01-07 01:40:00|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|12871.5|12867.5|370
1641519900000|2022-01-07 01:45:00|12874.7|12870.7|12874.7|12870.7|12874.7|12870.7|12874.7|12870.7|716
1641520200000|2022-01-07 01:50:00|12876.2|12872.2|12874.7|12870.7|12876.2|12872.2|12874.7|12870.7|2671
1641520500000|2022-01-07 01:55:00|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|1354
1641520800000|2022-01-07 02:00:00|12874.7|12870.7|12874.7|12870.7|12876.2|12872.2|12874.7|12870.7|386
1641521100000|2022-01-07 02:05:00|12876.2|12872.2|12874.7|12870.7|12876.2|12872.2|12874.7|12870.7|649
1641521400000|2022-01-07 02:10:00|12873.1|12869.1|12873.1|12869.1|12874.7|12870.7|12873.1|12869.1|987
1641521700000|2022-01-07 02:15:00|12871.5|12867.5|12871.5|12867.5|12871.5|12867.5|12871.5|12867.5|113
1641522000000|2022-01-07 02:20:00|12870|12866|12870|12866|12871.5|12867.5|12870|12866|2150
1641522300000|2022-01-07 02:25:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|605
1641522600000|2022-01-07 02:30:00|12865.3|12861.3|12862.2|12858.2|12866.8|12862.8|12862.2|12858.2|1526
1641522900000|2022-01-07 02:35:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|772
1641523200000|2022-01-07 02:40:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|865
1641523500000|2022-01-07 02:45:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|759
1641523800000|2022-01-07 02:50:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|444
1641524100000|2022-01-07 02:55:00|||||||||67
1641524400000|2022-01-07 03:00:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|307
1641524700000|2022-01-07 03:05:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|111
1641525000000|2022-01-07 03:10:00|12865.3|12861.3|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|224
1641525300000|2022-01-07 03:15:00|12866.8|12862.8|12868.4|12864.4|12868.4|12864.4|12866.8|12862.8|502
1641525600000|2022-01-07 03:20:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|455
1641525900000|2022-01-07 03:25:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|528
1641526200000|2022-01-07 03:30:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|186
1641526500000|2022-01-07 03:35:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|414
1641526800000|2022-01-07 03:40:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|298
1641527100000|2022-01-07 03:45:00|||||||||96
1641527400000|2022-01-07 03:50:00|12868.4|12864.4|12868.4|12864.4|12870|12866|12868.4|12864.4|718
1641527700000|2022-01-07 03:55:00|||||||||58
1641528000000|2022-01-07 04:00:00|12870|12866|12868.4|12864.4|12870|12866|12868.4|12864.4|585
1641528300000|2022-01-07 04:05:00|12870|12866|12868.4|12864.4|12870|12866|12868.4|12864.4|607
1641528600000|2022-01-07 04:10:00|12870|12866|12870|12866|12870|12866|12870|12866|202
1641528900000|2022-01-07 04:15:00|||||||||112
1641529200000|2022-01-07 04:20:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12866.8|12862.8|438
1641529500000|2022-01-07 04:25:00|12870|12866|12870|12866|12870|12866|12870|12866|233
1641529800000|2022-01-07 04:30:00|12868.4|12864.4|12868.4|12864.4|12870|12866|12868.4|12864.4|240
1641530100000|2022-01-07 04:35:00|||||||||442
1641530400000|2022-01-07 04:40:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|104
1641530700000|2022-01-07 04:45:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|744
1641531000000|2022-01-07 04:50:00|||||||||64
1641531300000|2022-01-07 04:55:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|100
1641531600000|2022-01-07 05:00:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|237
1641531900000|2022-01-07 05:05:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|251
1641532200000|2022-01-07 05:10:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|183
1641532500000|2022-01-07 05:15:00|||||||||82
1641532800000|2022-01-07 05:20:00|||||||||53
1641533100000|2022-01-07 05:25:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|496
1641533400000|2022-01-07 05:30:00|||||||||40
1641533700000|2022-01-07 05:35:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|225
1641534000000|2022-01-07 05:40:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|383
1641534300000|2022-01-07 05:45:00|12870|12866|12868.4|12864.4|12870|12866|12868.4|12864.4|1435
1641534600000|2022-01-07 05:50:00|12867.6|12863.6|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|755
1641534900000|2022-01-07 05:55:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|748
1641535200000|2022-01-07 06:00:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|375
1641535500000|2022-01-07 06:05:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|711
1641535800000|2022-01-07 06:10:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|203
1641536100000|2022-01-07 06:15:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|1073
1641536400000|2022-01-07 06:20:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|316
1641536700000|2022-01-07 06:25:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|835
1641537000000|2022-01-07 06:30:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|362
1641537300000|2022-01-07 06:35:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12863.7|12859.7|708
1641537600000|2022-01-07 06:40:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|169
1641537900000|2022-01-07 06:45:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|385
1641538200000|2022-01-07 06:50:00|||||||||403
1641538500000|2022-01-07 06:55:00|||||||||578
1641538800000|2022-01-07 07:00:00|12862.2|12858.2|12865.3|12861.3|12865.3|12861.3|12862.2|12858.2|736
1641539100000|2022-01-07 07:05:00|12863.7|12859.7|12859|12855|12863.7|12859.7|12859|12855|1497
1641539400000|2022-01-07 07:10:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1075
1641539700000|2022-01-07 07:15:00|12859|12855|12862.2|12858.2|12863.7|12859.7|12859|12855|1696
1641540000000|2022-01-07 07:20:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|1032
1641540300000|2022-01-07 07:25:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|325
1641540600000|2022-01-07 07:30:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|615
1641540900000|2022-01-07 07:35:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|469
1641541200000|2022-01-07 07:40:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|326
1641541500000|2022-01-07 07:45:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|623
1641541800000|2022-01-07 07:50:00|12860.6|12856.6|12860.6|12856.6|12861.4|12857.4|12860.6|12856.6|335
1641542100000|2022-01-07 07:55:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|1072
1641542400000|2022-01-07 08:00:00|12862.2|12858.2|12860.6|12856.6|12863.7|12859.7|12859|12855|2281
1641542700000|2022-01-07 08:05:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|349
1641543000000|2022-01-07 08:10:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|1352
1641543300000|2022-01-07 08:15:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12855.9|12851.9|1103
1641543600000|2022-01-07 08:20:00|12858.3|12854.3|12859|12855|12860.6|12856.6|12857.5|12853.5|1342
1641543900000|2022-01-07 08:25:00|12857.5|12853.5|12859|12855|12860.6|12856.6|12857.5|12853.5|1413
1641544200000|2022-01-07 08:30:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12857.5|12853.5|806
1641544500000|2022-01-07 08:35:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|1721
1641544800000|2022-01-07 08:40:00|12857.5|12853.5|12860.6|12856.6|12860.6|12856.6|12857.5|12853.5|1022
1641545100000|2022-01-07 08:45:00|12859|12855|12863.7|12859.7|12863.7|12859.7|12859|12855|1119
1641545400000|2022-01-07 08:50:00|12862.2|12858.2|12859|12855|12863.7|12859.7|12859|12855|984
1641545700000|2022-01-07 08:55:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12859|12855|1535
1641546000000|2022-01-07 09:00:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|508
1641546300000|2022-01-07 09:05:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|3196
1641546600000|2022-01-07 09:10:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|776
1641546900000|2022-01-07 09:15:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12857.5|12853.5|756
1641547200000|2022-01-07 09:20:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|939
1641547500000|2022-01-07 09:25:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|580
1641547800000|2022-01-07 09:30:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|1028
1641548100000|2022-01-07 09:35:00|||||||||70
1641548400000|2022-01-07 09:40:00|12859.8|12855.8|12862.2|12858.2|12862.2|12858.2|12859.8|12855.8|761
1641548700000|2022-01-07 09:45:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|608
1641549000000|2022-01-07 09:50:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|1555
1641549300000|2022-01-07 09:55:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|649
1641549600000|2022-01-07 10:00:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|1924
1641549900000|2022-01-07 10:05:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|344
1641550200000|2022-01-07 10:10:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1495
1641550500000|2022-01-07 10:15:00|12863.7|12859.7|12865.3|12861.3|12865.3|12861.3|12862.2|12858.2|2163
1641550800000|2022-01-07 10:20:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12862.2|12858.2|1190
1641551100000|2022-01-07 10:25:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|937
1641551400000|2022-01-07 10:30:00|12862.9|12858.9|12862.2|12858.2|12862.9|12858.9|12860.6|12856.6|1539
1641551700000|2022-01-07 10:35:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1159
1641552000000|2022-01-07 10:40:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1257
1641552300000|2022-01-07 10:45:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|1098
1641552600000|2022-01-07 10:50:00|||||||||375
1641552900000|2022-01-07 10:55:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|975
1641553200000|2022-01-07 11:00:00|12862.9|12858.9|12863.7|12859.7|12863.7|12859.7|12862.9|12858.9|473
1641553500000|2022-01-07 11:05:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|818
1641553800000|2022-01-07 11:10:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1401
1641554100000|2022-01-07 11:15:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|916
1641554400000|2022-01-07 11:20:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|1175
1641554700000|2022-01-07 11:25:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|282
1641555000000|2022-01-07 11:30:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|1022
1641555300000|2022-01-07 11:35:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|206
1641555600000|2022-01-07 11:40:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|647
1641555900000|2022-01-07 11:45:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|1357
1641556200000|2022-01-07 11:50:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|1211
1641556500000|2022-01-07 11:55:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1384
1641556800000|2022-01-07 12:00:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12859|12855|1032
1641557100000|2022-01-07 12:05:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|1306
1641557400000|2022-01-07 12:10:00|||||||||369
1641557700000|2022-01-07 12:15:00|12859.8|12855.8|12860.6|12856.6|12860.6|12856.6|12859|12855|1054
1641558000000|2022-01-07 12:20:00|12859.8|12855.8|12862.2|12858.2|12863.7|12859.7|12859|12855|1864
1641558300000|2022-01-07 12:25:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|860
1641558600000|2022-01-07 12:30:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|1809
1641558900000|2022-01-07 12:35:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|2375
1641559200000|2022-01-07 12:40:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12859|12855|1284
1641559500000|2022-01-07 12:45:00|12859|12855|12859|12855|12860.6|12856.6|12857.5|12853.5|2644
1641559800000|2022-01-07 12:50:00|12857.5|12853.5|12860.6|12856.6|12860.6|12856.6|12857.5|12853.5|3381
1641560100000|2022-01-07 12:55:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|1811
1641560400000|2022-01-07 13:00:00|12860.6|12856.6|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|3303
1641560700000|2022-01-07 13:05:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|3577
1641561000000|2022-01-07 13:10:00|12859|12855|12855.9|12851.9|12859|12855|12855.9|12851.9|1758
1641561300000|2022-01-07 13:15:00|12854.3|12850.3|12855.9|12851.9|12859|12855|12854.3|12850.3|3207
1641561600000|2022-01-07 13:20:00|12854.3|12850.3|12854.3|12850.3|12857.5|12853.5|12852.8|12848.8|4766
1641561900000|2022-01-07 13:25:00|12852.8|12848.8|12849.7|12845.7|12854.3|12850.3|12846.5|12842.5|6377
1641562200000|2022-01-07 13:30:00|12848.1|12844.1|12851.2|12847.2|12868.4|12864.4|12843.4|12839.4|33453
1641562500000|2022-01-07 13:35:00|12849.7|12845.7|12837.2|12833.2|12851.2|12847.2|12837.2|12833.2|16320
1641562800000|2022-01-07 13:40:00|12835.6|12831.6|12841.8|12837.8|12841.8|12837.8|12835.6|12831.6|39638
1641563100000|2022-01-07 13:45:00|12843.4|12839.4|12846.5|12842.5|12846.5|12842.5|12841.8|12837.8|11941
1641563400000|2022-01-07 13:50:00|12845|12841|12830.9|12826.9|12846.5|12842.5|12829.3|12825.3|11867
1641563700000|2022-01-07 13:55:00|12832.5|12828.5|12830.9|12826.9|12834|12830|12826.2|12822.2|12046
1641564000000|2022-01-07 14:00:00|12832.5|12828.5|12827.8|12823.8|12835.6|12831.6|12826.2|12822.2|7943
1641564300000|2022-01-07 14:05:00|12829.3|12825.3|12835.6|12831.6|12835.6|12831.6|12827.8|12823.8|11372
1641564600000|2022-01-07 14:10:00|12834|12830|12843.4|12839.4|12843.4|12839.4|12834|12830|8574
1641564900000|2022-01-07 14:15:00|12845|12841|12849.7|12845.7|12851.2|12847.2|12840.3|12836.3|12087
1641565200000|2022-01-07 14:20:00|12848.1|12844.1|12846.5|12842.5|12852.8|12848.8|12846.5|12842.5|9480
1641565500000|2022-01-07 14:25:00|12845|12841|12848.1|12844.1|12849.7|12845.7|12845|12841|6166
1641565800000|2022-01-07 14:30:00|12849.7|12845.7|12846.5|12842.5|12849.7|12845.7|12845|12841|6530
1641566100000|2022-01-07 14:35:00|12848.1|12844.1|12851.2|12847.2|12852.8|12848.8|12843.4|12839.4|7256
1641566400000|2022-01-07 14:40:00|12849.7|12845.7|12846.5|12842.5|12849.7|12845.7|12845|12841|3316
1641566700000|2022-01-07 14:45:00|12848.1|12844.1|12835.6|12831.6|12848.1|12844.1|12835.6|12831.6|7894
1641567000000|2022-01-07 14:50:00|12834|12830|12834|12830|12835.6|12831.6|12830.9|12826.9|9063
1641567300000|2022-01-07 14:55:00|12832.5|12828.5|12837.2|12833.2|12838.7|12834.7|12832.5|12828.5|4684
1641567600000|2022-01-07 15:00:00|12838.7|12834.7|12838.7|12834.7|12841.8|12837.8|12837.2|12833.2|6728
1641567900000|2022-01-07 15:05:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12837.2|12833.2|4015
1641568200000|2022-01-07 15:10:00|12841.8|12837.8|12838.7|12834.7|12843.4|12839.4|12838.7|12834.7|4129
1641568500000|2022-01-07 15:15:00|12837.2|12833.2|12848.1|12844.1|12848.1|12844.1|12837.2|12833.2|6845
1641568800000|2022-01-07 15:20:00|12849.7|12845.7|12843.4|12839.4|12849.7|12845.7|12843.4|12839.4|5930
1641569100000|2022-01-07 15:25:00|12841.8|12837.8|12837.2|12833.2|12841.8|12837.8|12837.2|12833.2|6044
1641569400000|2022-01-07 15:30:00|12835.6|12831.6|12834|12830|12837.2|12833.2|12832.5|12828.5|4492
1641569700000|2022-01-07 15:35:00|12832.5|12828.5|12827.8|12823.8|12834|12830|12827.8|12823.8|3828
1641570000000|2022-01-07 15:40:00|12826.2|12822.2|12820|12816|12826.2|12822.2|12818.4|12814.4|11782
1641570300000|2022-01-07 15:45:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12818.4|12814.4|12988
1641570600000|2022-01-07 15:50:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12818.4|12814.4|12810
1641570900000|2022-01-07 15:55:00|12821.5|12817.5|12818.4|12814.4|12823.1|12819.1|12818.4|12814.4|10090
1641571200000|2022-01-07 16:00:00|12820|12816|12824.7|12820.7|12824.7|12820.7|12820|12816|12249
1641571500000|2022-01-07 16:05:00|12826.2|12822.2|12824.7|12820.7|12827.8|12823.8|12823.1|12819.1|9673
1641571800000|2022-01-07 16:10:00|12823.1|12819.1|12816.8|12812.8|12824.7|12820.7|12816.8|12812.8|5160
1641572100000|2022-01-07 16:15:00|12818.4|12814.4|12813.7|12809.7|12818.4|12814.4|12813.7|12809.7|10910
1641572400000|2022-01-07 16:20:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12805.9|12801.9|16966
1641572700000|2022-01-07 16:25:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|10110
1641573000000|2022-01-07 16:30:00|12813.7|12809.7|12809|12805|12813.7|12809.7|12805.9|12801.9|14338
1641573300000|2022-01-07 16:35:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12809|12805|7747
1641573600000|2022-01-07 16:40:00|12812.2|12808.2|12815.3|12811.3|12816.8|12812.8|12812.2|12808.2|12556
1641573900000|2022-01-07 16:45:00|12813.7|12809.7|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|5986
1641574200000|2022-01-07 16:50:00|12813.7|12809.7|12816.8|12812.8|12818.4|12814.4|12813.7|12809.7|14288
1641574500000|2022-01-07 16:55:00|12818.4|12814.4|12821.5|12817.5|12823.1|12819.1|12818.4|12814.4|11678
1641574800000|2022-01-07 17:00:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|10827
1641575100000|2022-01-07 17:05:00|12820|12816|12818.4|12814.4|12823.1|12819.1|12818.4|12814.4|3816
1641575400000|2022-01-07 17:10:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|2438
1641575700000|2022-01-07 17:15:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|5726
1641576000000|2022-01-07 17:20:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|2956
1641576300000|2022-01-07 17:25:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|3315
1641576600000|2022-01-07 17:30:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|6084
1641576900000|2022-01-07 17:35:00|12820|12816|12816.8|12812.8|12820|12816|12816.8|12812.8|2645
1641577200000|2022-01-07 17:40:00|12818.4|12814.4|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|2780
1641577500000|2022-01-07 17:45:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|8979
1641577800000|2022-01-07 17:50:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|4493
1641578100000|2022-01-07 17:55:00|12824.7|12820.7|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|5249
1641578400000|2022-01-07 18:00:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|4729
1641578700000|2022-01-07 18:05:00|12827.8|12823.8|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|4245
1641579000000|2022-01-07 18:10:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12829.3|12825.3|3411
1641579300000|2022-01-07 18:15:00|12830.9|12826.9|12829.3|12825.3|12832.5|12828.5|12829.3|12825.3|3178
1641579600000|2022-01-07 18:20:00|||||||||1753
1641579900000|2022-01-07 18:25:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1177
1641580200000|2022-01-07 18:30:00|12830.9|12826.9|12837.2|12833.2|12838.7|12834.7|12830.9|12826.9|9139
1641580500000|2022-01-07 18:35:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|5224
1641580800000|2022-01-07 18:40:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1576
1641581100000|2022-01-07 18:45:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|1962
1641581400000|2022-01-07 18:50:00|12838.7|12834.7|12835.6|12831.6|12838.7|12834.7|12835.6|12831.6|2484
1641581700000|2022-01-07 18:55:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|2560
1641582000000|2022-01-07 19:00:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|1958
1641582300000|2022-01-07 19:05:00|12834|12830|12834|12830|12834|12830|12834|12830|2337
1641582600000|2022-01-07 19:10:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|2082
1641582900000|2022-01-07 19:15:00|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|330
1641583200000|2022-01-07 19:20:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|2847
1641583500000|2022-01-07 19:25:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|654
1641583800000|2022-01-07 19:30:00|||||||||767
1641584100000|2022-01-07 19:35:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12834|12830|4343
1641584400000|2022-01-07 19:40:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12830.9|12826.9|3398
1641584700000|2022-01-07 19:45:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|963
1641585000000|2022-01-07 19:50:00|12834|12830|12832.5|12828.5|12834|12830|12830.9|12826.9|2907
1641585300000|2022-01-07 19:55:00|12830.9|12826.9|12832.5|12828.5|12834|12830|12830.9|12826.9|7059
1641585600000|2022-01-07 20:00:00|12834|12830|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|4699
1641585900000|2022-01-07 20:05:00|12834|12830|12835.6|12831.6|12837.2|12833.2|12834|12830|2407
1641586200000|2022-01-07 20:10:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|6394
1641586500000|2022-01-07 20:15:00|||||||||1174
1641586800000|2022-01-07 20:20:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|2247
1641587100000|2022-01-07 20:25:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|2019
1641587400000|2022-01-07 20:30:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|1807
1641587700000|2022-01-07 20:35:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|472
1641588000000|2022-01-07 20:40:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|2910
1641588300000|2022-01-07 20:45:00|12837.2|12833.2|12834|12830|12837.2|12833.2|12834|12830|1136
1641588600000|2022-01-07 20:50:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|3055
1641588900000|2022-01-07 20:55:00|12834|12830|12832.5|12828.5|12834|12830|12832.5|12828.5|6036
1641589200000|2022-01-07 21:00:00|||||||||5951
1641589500000|2022-01-07 21:05:00|12834|12830|12834|12830|12835.6|12831.6|12832.5|12828.5|1787
1641589800000|2022-01-07 21:10:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|5531
1641590100000|2022-01-07 21:15:00|12829.3|12825.3|12832.5|12828.5|12832.5|12828.5|12829.3|12825.3|2374
1641590400000|2022-01-07 21:20:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|235
1641590700000|2022-01-07 21:25:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|2168
1641591000000|2022-01-07 21:30:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|2256
1641591300000|2022-01-07 21:35:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|4443
1641591600000|2022-01-07 21:40:00|12834|12830|12835.6|12831.6|12835.6|12831.6|12834|12830|1934
1641591900000|2022-01-07 21:45:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|2220
1641592200000|2022-01-07 21:50:00|||||||||1359
1641592500000|2022-01-07 21:55:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|4369
1641769200000|2022-01-09 23:00:00|12827.8|12823.8|12820|12816|12827.8|12823.8|12818.4|12814.4|3780
1641769500000|2022-01-09 23:05:00|12816.8|12812.8|12820|12816|12820|12816|12815.3|12811.3|3313
1641769800000|2022-01-09 23:10:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1017
1641770100000|2022-01-09 23:15:00|12820.8|12816.8|12820|12816|12820.8|12816.8|12820|12816|1270
1641770400000|2022-01-09 23:20:00|12818.4|12814.4|12824.7|12820.7|12826.2|12822.2|12815.3|12811.3|3673
1641770700000|2022-01-09 23:25:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|398
1641771000000|2022-01-09 23:30:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12821.5|12817.5|861
1641771300000|2022-01-09 23:35:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|1087
1641771600000|2022-01-09 23:40:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|52
1641771900000|2022-01-09 23:45:00|12820|12816|12820|12816|12820|12816|12820|12816|207
1641772200000|2022-01-09 23:50:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|348
1641772500000|2022-01-09 23:55:00|12818.4|12814.4|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|552
1641772800000|2022-01-10 00:00:00|12820|12816|12820|12816|12820|12816|12820|12816|469
1641773100000|2022-01-10 00:05:00|12819.2|12815.2|12818.4|12814.4|12819.2|12815.2|12816.8|12812.8|1936
1641773400000|2022-01-10 00:10:00|||||||||241
1641773700000|2022-01-10 00:15:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|884
1641774000000|2022-01-10 00:20:00|12822.3|12818.3|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1023
1641774300000|2022-01-10 00:25:00|||||||||462
1641774600000|2022-01-10 00:30:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|706
1641774900000|2022-01-10 00:35:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|505
1641775200000|2022-01-10 00:40:00|12823.1|12819.1|12826.2|12822.2|12827.8|12823.8|12823.1|12819.1|1984
1641775500000|2022-01-10 00:45:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|445
1641775800000|2022-01-10 00:50:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|747
1641776100000|2022-01-10 00:55:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|317
1641776400000|2022-01-10 01:00:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|817
1641776700000|2022-01-10 01:05:00|12827.8|12823.8|12824.7|12820.7|12827.8|12823.8|12824.7|12820.7|549
1641777000000|2022-01-10 01:10:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12821.5|12817.5|2355
1641777300000|2022-01-10 01:15:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|282
1641777600000|2022-01-10 01:20:00|||||||||43
1641777900000|2022-01-10 01:25:00|||||||||339
1641778200000|2022-01-10 01:30:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|772
1641778500000|2022-01-10 01:35:00|||||||||1514
1641778800000|2022-01-10 01:40:00|||||||||21
1641779100000|2022-01-10 01:45:00|12820|12816|12820|12816|12820|12816|12820|12816|179
1641779400000|2022-01-10 01:50:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|634
1641779700000|2022-01-10 01:55:00|||||||||48
1641780000000|2022-01-10 02:00:00|12820|12816|12820|12816|12820|12816|12820|12816|119
1641780300000|2022-01-10 02:05:00|||||||||125
1641780600000|2022-01-10 02:10:00|||||||||56
1641780900000|2022-01-10 02:15:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|335
1641781200000|2022-01-10 02:20:00|||||||||131
1641781500000|2022-01-10 02:25:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|1009
1641781800000|2022-01-10 02:30:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|885
1641782100000|2022-01-10 02:35:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|636
1641782400000|2022-01-10 02:40:00|12812.9|12808.9|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|762
1641782700000|2022-01-10 02:45:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|334
1641783000000|2022-01-10 02:50:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|493
1641783300000|2022-01-10 02:55:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|2100
1641783600000|2022-01-10 03:00:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12809|12805|1398
1641783900000|2022-01-10 03:05:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1224
1641784200000|2022-01-10 03:10:00|12809.8|12805.8|12809|12805|12810.6|12806.6|12809|12805|570
1641784500000|2022-01-10 03:15:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|398
1641784800000|2022-01-10 03:20:00|||||||||279
1641785100000|2022-01-10 03:25:00|12809|12805|12809|12805|12809|12805|12809|12805|904
1641785400000|2022-01-10 03:30:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|747
1641785700000|2022-01-10 03:35:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|1450
1641786000000|2022-01-10 03:40:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|1919
1641786300000|2022-01-10 03:45:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|698
1641786600000|2022-01-10 03:50:00|12809|12805|12809|12805|12809|12805|12809|12805|845
1641786900000|2022-01-10 03:55:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|416
1641787200000|2022-01-10 04:00:00|||||||||48
1641787500000|2022-01-10 04:05:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|728
1641787800000|2022-01-10 04:10:00|||||||||67
1641788100000|2022-01-10 04:15:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1195
1641788400000|2022-01-10 04:20:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|589
1641788700000|2022-01-10 04:25:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|595
1641789000000|2022-01-10 04:30:00|12808.3|12804.3|12807.5|12803.5|12809|12805|12807.5|12803.5|560
1641789300000|2022-01-10 04:35:00|||||||||60
1641789600000|2022-01-10 04:40:00|12809|12805|12809|12805|12809|12805|12809|12805|267
1641789900000|2022-01-10 04:45:00|||||||||142
1641790200000|2022-01-10 04:50:00|||||||||38
1641790500000|2022-01-10 04:55:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|88
1641790800000|2022-01-10 05:00:00|12809|12805|12809|12805|12809|12805|12809|12805|289
1641791100000|2022-01-10 05:05:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|46
1641791400000|2022-01-10 05:10:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1161
1641791700000|2022-01-10 05:15:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|49
1641792000000|2022-01-10 05:20:00|||||||||135
1641792300000|2022-01-10 05:25:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|662
1641792600000|2022-01-10 05:30:00|||||||||205
1641792900000|2022-01-10 05:35:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|374
1641793200000|2022-01-10 05:40:00|||||||||29
1641793500000|2022-01-10 05:45:00|||||||||49
1641793800000|2022-01-10 05:50:00|||||||||70
1641794100000|2022-01-10 05:55:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|303
1641794400000|2022-01-10 06:00:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|638
1641794700000|2022-01-10 06:05:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1657
1641795000000|2022-01-10 06:10:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|613
1641795300000|2022-01-10 06:15:00|12809|12805|12809|12805|12809|12805|12809|12805|365
1641795600000|2022-01-10 06:20:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1205
1641795900000|2022-01-10 06:25:00|12806.7|12802.7|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|600
1641796200000|2022-01-10 06:30:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|140
1641796500000|2022-01-10 06:35:00|||||||||483
1641796800000|2022-01-10 06:40:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|2076
1641797100000|2022-01-10 06:45:00|||||||||199
1641797400000|2022-01-10 06:50:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|756
1641797700000|2022-01-10 06:55:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|951
1641798000000|2022-01-10 07:00:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12805.9|12801.9|2647
1641798300000|2022-01-10 07:05:00|12807.5|12803.5|12809|12805|12812.2|12808.2|12807.5|12803.5|2171
1641798600000|2022-01-10 07:10:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|1549
1641798900000|2022-01-10 07:15:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1387
1641799200000|2022-01-10 07:20:00|12809|12805|12809|12805|12812.2|12808.2|12809|12805|1256
1641799500000|2022-01-10 07:25:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12805.9|12801.9|1800
1641799800000|2022-01-10 07:30:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1088
1641800100000|2022-01-10 07:35:00|12809|12805|12807.5|12803.5|12810.6|12806.6|12805.9|12801.9|1585
1641800400000|2022-01-10 07:40:00|12809|12805|12809|12805|12810.6|12806.6|12807.5|12803.5|2491
1641800700000|2022-01-10 07:45:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12809|12805|1154
1641801000000|2022-01-10 07:50:00|12809|12805|12812.2|12808.2|12812.2|12808.2|12809|12805|1035
1641801300000|2022-01-10 07:55:00|12810.6|12806.6|12805.9|12801.9|12810.6|12806.6|12805.1|12801.1|5275
1641801600000|2022-01-10 08:00:00|12807.5|12803.5|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|4799
1641801900000|2022-01-10 08:05:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|2847
1641802200000|2022-01-10 08:10:00|12804.3|12800.3|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|2875
1641802500000|2022-01-10 08:15:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12796.5|12792.5|11094
1641802800000|2022-01-10 08:20:00|12801.2|12797.2|12798.1|12794.1|12801.2|12797.2|12798.1|12794.1|1625
1641803100000|2022-01-10 08:25:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12798.1|12794.1|2388
1641803400000|2022-01-10 08:30:00|12799.7|12795.7|12796.5|12792.5|12799.7|12795.7|12796.5|12792.5|2566
1641803700000|2022-01-10 08:35:00|12798.1|12794.1|12798.1|12794.1|12799.7|12795.7|12798.1|12794.1|2697
1641804000000|2022-01-10 08:40:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12798.1|12794.1|2212
1641804300000|2022-01-10 08:45:00|12802.8|12798.8|12805.9|12801.9|12805.9|12801.9|12802.8|12798.8|4357
1641804600000|2022-01-10 08:50:00|12807.5|12803.5|12810.6|12806.6|12810.6|12806.6|12805.9|12801.9|3008
1641804900000|2022-01-10 08:55:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12809|12805|4750
1641805200000|2022-01-10 09:00:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|4408
1641805500000|2022-01-10 09:05:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1785
1641805800000|2022-01-10 09:10:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12807.5|12803.5|1915
1641806100000|2022-01-10 09:15:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1947
1641806400000|2022-01-10 09:20:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|1106
1641806700000|2022-01-10 09:25:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1337
1641807000000|2022-01-10 09:30:00|12809|12805|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|1549
1641807300000|2022-01-10 09:35:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|580
1641807600000|2022-01-10 09:40:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1761
1641807900000|2022-01-10 09:45:00|12809|12805|12809|12805|12809|12805|12805.9|12801.9|3074
1641808200000|2022-01-10 09:50:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|2082
1641808500000|2022-01-10 09:55:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|711
1641808800000|2022-01-10 10:00:00|12809|12805|12815.3|12811.3|12815.3|12811.3|12809|12805|2431
1641809100000|2022-01-10 10:05:00|12814.5|12810.5|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|2809
1641809400000|2022-01-10 10:10:00|12818.4|12814.4|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|4020
1641809700000|2022-01-10 10:15:00|12823.1|12819.1|12823.1|12819.1|12827.8|12823.8|12823.1|12819.1|6006
1641810000000|2022-01-10 10:20:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1119
1641810300000|2022-01-10 10:25:00|12823.1|12819.1|12824.7|12820.7|12826.2|12822.2|12823.1|12819.1|2059
1641810600000|2022-01-10 10:30:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|1205
1641810900000|2022-01-10 10:35:00|12823.1|12819.1|12826.2|12822.2|12827.8|12823.8|12823.1|12819.1|2015
1641811200000|2022-01-10 10:40:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|1461
1641811500000|2022-01-10 10:45:00|12824.7|12820.7|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|484
1641811800000|2022-01-10 10:50:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1450
1641812100000|2022-01-10 10:55:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|811
1641812400000|2022-01-10 11:00:00|12827.8|12823.8|12823.1|12819.1|12827.8|12823.8|12823.1|12819.1|2029
1641812700000|2022-01-10 11:05:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|3662
1641813000000|2022-01-10 11:10:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2302
1641813300000|2022-01-10 11:15:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2142
1641813600000|2022-01-10 11:20:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|2743
1641813900000|2022-01-10 11:25:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|2958
1641814200000|2022-01-10 11:30:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|930
1641814500000|2022-01-10 11:35:00|12826.2|12822.2|12830.9|12826.9|12830.9|12826.9|12826.2|12822.2|1269
1641814800000|2022-01-10 11:40:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|2666
1641815100000|2022-01-10 11:45:00|12832.5|12828.5|12829.3|12825.3|12832.5|12828.5|12829.3|12825.3|1988
1641815400000|2022-01-10 11:50:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|1155
1641815700000|2022-01-10 11:55:00|12829.3|12825.3|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|837
1641816000000|2022-01-10 12:00:00|12829.3|12825.3|12832.5|12828.5|12832.5|12828.5|12829.3|12825.3|1450
1641816300000|2022-01-10 12:05:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|957
1641816600000|2022-01-10 12:10:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|987
1641816900000|2022-01-10 12:15:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|3067
1641817200000|2022-01-10 12:20:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|746
1641817500000|2022-01-10 12:25:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|1242
1641817800000|2022-01-10 12:30:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|2037
1641818100000|2022-01-10 12:35:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|999
1641818400000|2022-01-10 12:40:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|4807
1641818700000|2022-01-10 12:45:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12823.1|12819.1|1529
1641819000000|2022-01-10 12:50:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1537
1641819300000|2022-01-10 12:55:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|2058
1641819600000|2022-01-10 13:00:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|3731
1641819900000|2022-01-10 13:05:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|4171
1641820200000|2022-01-10 13:10:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|2961
1641820500000|2022-01-10 13:15:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|3350
1641820800000|2022-01-10 13:20:00|12827.8|12823.8|12830.9|12826.9|12832.5|12828.5|12827.8|12823.8|4786
1641821100000|2022-01-10 13:25:00|12829.3|12825.3|12823.1|12819.1|12829.3|12825.3|12823.1|12819.1|6066
1641821400000|2022-01-10 13:30:00|12824.7|12820.7|12818.4|12814.4|12824.7|12820.7|12816.8|12812.8|8403
1641821700000|2022-01-10 13:35:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|3123
1641822000000|2022-01-10 13:40:00|12821.5|12817.5|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|2409
1641822300000|2022-01-10 13:45:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|3478
1641822600000|2022-01-10 13:50:00|12816.8|12812.8|12812.2|12808.2|12818.4|12814.4|12810.6|12806.6|10306
1641822900000|2022-01-10 13:55:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12809|12805|7663
1641823200000|2022-01-10 14:00:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12807.5|12803.5|4751
1641823500000|2022-01-10 14:05:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|6538
1641823800000|2022-01-10 14:10:00|12805.9|12801.9|12805.9|12801.9|12809|12805|12804.3|12800.3|5955
1641824100000|2022-01-10 14:15:00|12804.3|12800.3|12801.2|12797.2|12805.9|12801.9|12798.1|12794.1|15035
1641824400000|2022-01-10 14:20:00|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|12799.7|12795.7|7170
1641824700000|2022-01-10 14:25:00|12801.2|12797.2|12805.9|12801.9|12805.9|12801.9|12801.2|12797.2|6039
1641825000000|2022-01-10 14:30:00|12804.3|12800.3|12804.3|12800.3|12805.9|12801.9|12801.2|12797.2|10876
1641825300000|2022-01-10 14:35:00|12805.9|12801.9|12805.9|12801.9|12809|12805|12804.3|12800.3|7853
1641825600000|2022-01-10 14:40:00|12804.3|12800.3|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|5881
1641825900000|2022-01-10 14:45:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12801.2|12797.2|4365
1641826200000|2022-01-10 14:50:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|3468
1641826500000|2022-01-10 14:55:00|12802.8|12798.8|12798.1|12794.1|12804.3|12800.3|12798.1|12794.1|8022
1641826800000|2022-01-10 15:00:00|12799.7|12795.7|12804.3|12800.3|12804.3|12800.3|12799.7|12795.7|5836
1641827100000|2022-01-10 15:05:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12799.7|12795.7|3686
1641827400000|2022-01-10 15:10:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12799.7|12795.7|3655
1641827700000|2022-01-10 15:15:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12796.5|12792.5|4637
1641828000000|2022-01-10 15:20:00|12798.1|12794.1|12805.9|12801.9|12805.9|12801.9|12798.1|12794.1|9371
1641828300000|2022-01-10 15:25:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12805.9|12801.9|8744
1641828600000|2022-01-10 15:30:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12805.9|12801.9|7620
1641828900000|2022-01-10 15:35:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12807.5|12803.5|6341
1641829200000|2022-01-10 15:40:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|5981
1641829500000|2022-01-10 15:45:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|3582
1641829800000|2022-01-10 15:50:00|12807.5|12803.5|12810.6|12806.6|12810.6|12806.6|12805.9|12801.9|5401
1641830100000|2022-01-10 15:55:00|12812.2|12808.2|12807.5|12803.5|12812.2|12808.2|12807.5|12803.5|6887
1641830400000|2022-01-10 16:00:00|12805.9|12801.9|12813.7|12809.7|12813.7|12809.7|12805.9|12801.9|10458
1641830700000|2022-01-10 16:05:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|2492
1641831000000|2022-01-10 16:10:00|12813.7|12809.7|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|3309
1641831300000|2022-01-10 16:15:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|2335
1641831600000|2022-01-10 16:20:00|12815.3|12811.3|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|6270
1641831900000|2022-01-10 16:25:00|12810.6|12806.6|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|5856
1641832200000|2022-01-10 16:30:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12810.6|12806.6|5227
1641832500000|2022-01-10 16:35:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|2171
1641832800000|2022-01-10 16:40:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|674
1641833100000|2022-01-10 16:45:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|2971
1641833400000|2022-01-10 16:50:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|6991
1641833700000|2022-01-10 16:55:00|12816.8|12812.8|12815.3|12811.3|12818.4|12814.4|12813.7|12809.7|8177
1641834000000|2022-01-10 17:00:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1838
1641834300000|2022-01-10 17:05:00|12818.4|12814.4|12815.3|12811.3|12818.4|12814.4|12815.3|12811.3|1718
1641834600000|2022-01-10 17:10:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|2790
1641834900000|2022-01-10 17:15:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|3855
1641835200000|2022-01-10 17:20:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|5571
1641835500000|2022-01-10 17:25:00|12820|12816|12820|12816|12821.5|12817.5|12818.4|12814.4|2765
1641835800000|2022-01-10 17:30:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|5399
1641836100000|2022-01-10 17:35:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|4112
1641836400000|2022-01-10 17:40:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|10038
1641836700000|2022-01-10 17:45:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|5670
1641837000000|2022-01-10 17:50:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12821.5|12817.5|4380
1641837300000|2022-01-10 17:55:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|3687
1641837600000|2022-01-10 18:00:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12820|12816|3052
1641837900000|2022-01-10 18:05:00|12821.5|12817.5|12818.4|12814.4|12823.1|12819.1|12818.4|12814.4|5836
1641838200000|2022-01-10 18:10:00|12820|12816|12820|12816|12820|12816|12820|12816|1451
1641838500000|2022-01-10 18:15:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|2589
1641838800000|2022-01-10 18:20:00|12821.5|12817.5|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|1318
1641839100000|2022-01-10 18:25:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|1199
1641839400000|2022-01-10 18:30:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|1427
1641839700000|2022-01-10 18:35:00|||||||||1398
1641840000000|2022-01-10 18:40:00|||||||||423
1641840300000|2022-01-10 18:45:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|1030
1641840600000|2022-01-10 18:50:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|1893
1641840900000|2022-01-10 18:55:00|12820|12816|12820|12816|12820|12816|12820|12816|2992
1641841200000|2022-01-10 19:00:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|2689
1641841500000|2022-01-10 19:05:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|3328
1641841800000|2022-01-10 19:10:00|||||||||2042
1641842100000|2022-01-10 19:15:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|4373
1641842400000|2022-01-10 19:20:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|5029
1641842700000|2022-01-10 19:25:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|3244
1641843000000|2022-01-10 19:30:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|6659
1641843300000|2022-01-10 19:35:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|5170
1641843600000|2022-01-10 19:40:00|12816.8|12812.8|12818.4|12814.4|12820|12816|12816.8|12812.8|3173
1641843900000|2022-01-10 19:45:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|3294
1641844200000|2022-01-10 19:50:00|12816.8|12812.8|12820|12816|12820|12816|12816.8|12812.8|2973
1641844500000|2022-01-10 19:55:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12815.3|12811.3|8109
1641844800000|2022-01-10 20:00:00|12815.3|12811.3|12820|12816|12821.5|12817.5|12815.3|12811.3|7809
1641845100000|2022-01-10 20:05:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1450
1641845400000|2022-01-10 20:10:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|2967
1641845700000|2022-01-10 20:15:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|2264
1641846000000|2022-01-10 20:20:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12820|12816|1296
1641846300000|2022-01-10 20:25:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|2018
1641846600000|2022-01-10 20:30:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|3114
1641846900000|2022-01-10 20:35:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|1298
1641847200000|2022-01-10 20:40:00|12823.1|12819.1|12824.7|12820.7|12826.2|12822.2|12823.1|12819.1|5727
1641847500000|2022-01-10 20:45:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|2770
1641847800000|2022-01-10 20:50:00|12821.5|12817.5|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|5916
1641848100000|2022-01-10 20:55:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|5264
1641848400000|2022-01-10 21:00:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|4704
1641848700000|2022-01-10 21:05:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2662
1641849000000|2022-01-10 21:10:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|2886
1641849300000|2022-01-10 21:15:00|12827.8|12823.8|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|5062
1641849600000|2022-01-10 21:20:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|1849
1641849900000|2022-01-10 21:25:00|12830.9|12826.9|12834|12830|12834|12830|12830.9|12826.9|4105
1641850200000|2022-01-10 21:30:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|1559
1641850500000|2022-01-10 21:35:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|3544
1641850800000|2022-01-10 21:40:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|2384
1641851100000|2022-01-10 21:45:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|2049
1641851400000|2022-01-10 21:50:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12830.9|12826.9|1533
1641851700000|2022-01-10 21:55:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|2793
1641855600000|2022-01-10 23:00:00|12829.3|12825.3|12823.1|12819.1|12829.3|12825.3|12821.5|12817.5|2172
1641855900000|2022-01-10 23:05:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|1212
1641856200000|2022-01-10 23:10:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|321
1641856500000|2022-01-10 23:15:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|255
1641856800000|2022-01-10 23:20:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|500
1641857100000|2022-01-10 23:25:00|||||||||26
1641857400000|2022-01-10 23:30:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|718
1641857700000|2022-01-10 23:35:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|228
1641858000000|2022-01-10 23:40:00|||||||||180
1641858300000|2022-01-10 23:45:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|576
1641858600000|2022-01-10 23:50:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|297
1641858900000|2022-01-10 23:55:00|||||||||226
1641859200000|2022-01-11 00:00:00|12823.1|12819.1|12827.8|12823.8|12827.8|12823.8|12823.1|12819.1|523
1641859500000|2022-01-11 00:05:00|12826.2|12822.2|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|464
1641859800000|2022-01-11 00:10:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|571
1641860100000|2022-01-11 00:15:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|482
1641860400000|2022-01-11 00:20:00|12829.3|12825.3|12832.5|12828.5|12834|12830|12829.3|12825.3|2148
1641860700000|2022-01-11 00:25:00|12834|12830|12834|12830|12834|12830|12834|12830|393
1641861000000|2022-01-11 00:30:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12832.5|12828.5|3417
1641861300000|2022-01-11 00:35:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|1548
1641861600000|2022-01-11 00:40:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|978
1641861900000|2022-01-11 00:45:00|12830.9|12826.9|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|986
1641862200000|2022-01-11 00:50:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|701
1641862500000|2022-01-11 00:55:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|318
1641862800000|2022-01-11 01:00:00|12830.9|12826.9|12832.5|12828.5|12834|12830|12829.3|12825.3|1266
1641863100000|2022-01-11 01:05:00|||||||||207
1641863400000|2022-01-11 01:10:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|1537
1641863700000|2022-01-11 01:15:00|12835.6|12831.6|12832.5|12828.5|12835.6|12831.6|12832.5|12828.5|1298
1641864000000|2022-01-11 01:20:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|81
1641864300000|2022-01-11 01:25:00|||||||||432
1641864600000|2022-01-11 01:30:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12832.5|12828.5|1183
1641864900000|2022-01-11 01:35:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|726
1641865200000|2022-01-11 01:40:00|||||||||465
1641865500000|2022-01-11 01:45:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12832.5|12828.5|1605
1641865800000|2022-01-11 01:50:00|12833.3|12829.3|12832.5|12828.5|12834|12830|12830.9|12826.9|1178
1641866100000|2022-01-11 01:55:00|12830.9|12826.9|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|869
1641866400000|2022-01-11 02:00:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|692
1641866700000|2022-01-11 02:05:00|||||||||527
1641867000000|2022-01-11 02:10:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1307
1641867300000|2022-01-11 02:15:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|1141
1641867600000|2022-01-11 02:20:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|1390
1641867900000|2022-01-11 02:25:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|708
1641868200000|2022-01-11 02:30:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|418
1641868500000|2022-01-11 02:35:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|534
1641868800000|2022-01-11 02:40:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|406
1641869100000|2022-01-11 02:45:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|239
1641869400000|2022-01-11 02:50:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|91
1641869700000|2022-01-11 02:55:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|165
1641870000000|2022-01-11 03:00:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|537
1641870300000|2022-01-11 03:05:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|913
1641870600000|2022-01-11 03:10:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|39
1641870900000|2022-01-11 03:15:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1123
1641871200000|2022-01-11 03:20:00|||||||||56
1641871500000|2022-01-11 03:25:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|412
1641871800000|2022-01-11 03:30:00|12826.2|12822.2|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|888
1641872100000|2022-01-11 03:35:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|1760
1641872400000|2022-01-11 03:40:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|452
1641872700000|2022-01-11 03:45:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|485
1641873000000|2022-01-11 03:50:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12821.5|12817.5|2823
1641873300000|2022-01-11 03:55:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|569
1641873600000|2022-01-11 04:00:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|756
1641873900000|2022-01-11 04:05:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|47
1641874200000|2022-01-11 04:10:00|||||||||177
1641874500000|2022-01-11 04:15:00|||||||||11
1641874800000|2022-01-11 04:20:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|518
1641875100000|2022-01-11 04:25:00|||||||||117
1641875400000|2022-01-11 04:30:00|||||||||338
1641875700000|2022-01-11 04:35:00|||||||||102
1641876000000|2022-01-11 04:40:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|734
1641876300000|2022-01-11 04:45:00|||||||||59
1641876600000|2022-01-11 04:50:00|||||||||118
1641876900000|2022-01-11 04:55:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|1193
1641877200000|2022-01-11 05:00:00|12825.4|12821.4|12826.2|12822.2|12826.2|12822.2|12825.4|12821.4|701
1641877500000|2022-01-11 05:05:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|621
1641877800000|2022-01-11 05:10:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|387
1641878100000|2022-01-11 05:15:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|544
1641878400000|2022-01-11 05:20:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|558
1641878700000|2022-01-11 05:25:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|144
1641879000000|2022-01-11 05:30:00|||||||||64
1641879300000|2022-01-11 05:35:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|433
1641879600000|2022-01-11 05:40:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|402
1641879900000|2022-01-11 05:45:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|284
1641880200000|2022-01-11 05:50:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|305
1641880500000|2022-01-11 05:55:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|688
1641880800000|2022-01-11 06:00:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|218
1641881100000|2022-01-11 06:05:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|151
1641881400000|2022-01-11 06:10:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1277
1641881700000|2022-01-11 06:15:00|||||||||575
1641882000000|2022-01-11 06:20:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|516
1641882300000|2022-01-11 06:25:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1077
1641882600000|2022-01-11 06:30:00|||||||||140
1641882900000|2022-01-11 06:35:00|||||||||180
1641883200000|2022-01-11 06:40:00|||||||||63
1641883500000|2022-01-11 06:45:00|||||||||110
1641883800000|2022-01-11 06:50:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|2623
1641884100000|2022-01-11 06:55:00|12830.9|12826.9|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|264
1641884400000|2022-01-11 07:00:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12823.1|12819.1|4520
1641884700000|2022-01-11 07:05:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|3147
1641885000000|2022-01-11 07:10:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|3275
1641885300000|2022-01-11 07:15:00|12834|12830|12832.5|12828.5|12834|12830|12832.5|12828.5|1566
1641885600000|2022-01-11 07:20:00|12830.9|12826.9|12829.3|12825.3|12832.5|12828.5|12829.3|12825.3|2146
1641885900000|2022-01-11 07:25:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|514
1641886200000|2022-01-11 07:30:00|12829.3|12825.3|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|688
1641886500000|2022-01-11 07:35:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1296
1641886800000|2022-01-11 07:40:00|12829.3|12825.3|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|2266
1641887100000|2022-01-11 07:45:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|1326
1641887400000|2022-01-11 07:50:00|12827.8|12823.8|12824.7|12820.7|12829.3|12825.3|12824.7|12820.7|1418
1641887700000|2022-01-11 07:55:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12823.1|12819.1|3837
1641888000000|2022-01-11 08:00:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|1015
1641888300000|2022-01-11 08:05:00|12824.7|12820.7|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|594
1641888600000|2022-01-11 08:10:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|1209
1641888900000|2022-01-11 08:15:00|12824.7|12820.7|12829.3|12825.3|12830.9|12826.9|12824.7|12820.7|2194
1641889200000|2022-01-11 08:20:00|12827.8|12823.8|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|1833
1641889500000|2022-01-11 08:25:00|12830.9|12826.9|12832.5|12828.5|12834|12830|12829.3|12825.3|4680
1641889800000|2022-01-11 08:30:00|12834|12830|12834|12830|12834|12830|12832.5|12828.5|1335
1641890100000|2022-01-11 08:35:00|12832.5|12828.5|12834|12830|12835.6|12831.6|12832.5|12828.5|2314
1641890400000|2022-01-11 08:40:00|12835.6|12831.6|12832.5|12828.5|12835.6|12831.6|12830.9|12826.9|2758
1641890700000|2022-01-11 08:45:00|12834|12830|12832.5|12828.5|12834|12830|12832.5|12828.5|1838
1641891000000|2022-01-11 08:50:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1538
1641891300000|2022-01-11 08:55:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|3617
1641891600000|2022-01-11 09:00:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|2200
1641891900000|2022-01-11 09:05:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|1776
1641892200000|2022-01-11 09:10:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|2025
1641892500000|2022-01-11 09:15:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12837.2|12833.2|3792
1641892800000|2022-01-11 09:20:00|12838.7|12834.7|12841.8|12837.8|12841.8|12837.8|12838.7|12834.7|5625
1641893100000|2022-01-11 09:25:00|12840.3|12836.3|12845|12841|12845|12841|12840.3|12836.3|3910
1641893400000|2022-01-11 09:30:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|6712
1641893700000|2022-01-11 09:35:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|3121
1641894000000|2022-01-11 09:40:00|12841.8|12837.8|12843.4|12839.4|12845|12841|12841.8|12837.8|1273
1641894300000|2022-01-11 09:45:00|12845|12841|12840.3|12836.3|12845|12841|12840.3|12836.3|1984
1641894600000|2022-01-11 09:50:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|1890
1641894900000|2022-01-11 09:55:00|12840.3|12836.3|12837.2|12833.2|12840.3|12836.3|12837.2|12833.2|3704
1641895200000|2022-01-11 10:00:00|12835.6|12831.6|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|4504
1641895500000|2022-01-11 10:05:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|4731
1641895800000|2022-01-11 10:10:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|2099
1641896100000|2022-01-11 10:15:00|12837.2|12833.2|12834|12830|12837.2|12833.2|12834|12830|642
1641896400000|2022-01-11 10:20:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|3238
1641896700000|2022-01-11 10:25:00|12832.5|12828.5|12830.9|12826.9|12834|12830|12830.9|12826.9|1063
1641897000000|2022-01-11 10:30:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|3192
1641897300000|2022-01-11 10:35:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|1280
1641897600000|2022-01-11 10:40:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|1064
1641897900000|2022-01-11 10:45:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|2086
1641898200000|2022-01-11 10:50:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|747
1641898500000|2022-01-11 10:55:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1987
1641898800000|2022-01-11 11:00:00|12830.9|12826.9|12824.7|12820.7|12830.9|12826.9|12821.5|12817.5|10791
1641899100000|2022-01-11 11:05:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|2769
1641899400000|2022-01-11 11:10:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|787
1641899700000|2022-01-11 11:15:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|3612
1641900000000|2022-01-11 11:20:00|12829.3|12825.3|12826.2|12822.2|12829.3|12825.3|12826.2|12822.2|904
1641900300000|2022-01-11 11:25:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|951
1641900600000|2022-01-11 11:30:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|755
1641900900000|2022-01-11 11:35:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|1275
1641901200000|2022-01-11 11:40:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|1044
1641901500000|2022-01-11 11:45:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|766
1641901800000|2022-01-11 11:50:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|3684
1641902100000|2022-01-11 11:55:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|1986
1641902400000|2022-01-11 12:00:00|12830.9|12826.9|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|907
1641902700000|2022-01-11 12:05:00|12826.2|12822.2|12824.7|12820.7|12827.8|12823.8|12824.7|12820.7|2935
1641903000000|2022-01-11 12:10:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|1287
1641903300000|2022-01-11 12:15:00|12827.8|12823.8|12824.7|12820.7|12829.3|12825.3|12823.1|12819.1|4218
1641903600000|2022-01-11 12:20:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|1838
1641903900000|2022-01-11 12:25:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|2562
1641904200000|2022-01-11 12:30:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|857
1641904500000|2022-01-11 12:35:00|12823.1|12819.1|12824.7|12820.7|12826.2|12822.2|12821.5|12817.5|4397
1641904800000|2022-01-11 12:40:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|1693
1641905100000|2022-01-11 12:45:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|1933
1641905400000|2022-01-11 12:50:00|12826.2|12822.2|12827.8|12823.8|12829.3|12825.3|12824.7|12820.7|2607
1641905700000|2022-01-11 12:55:00|12828.6|12824.6|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|2712
1641906000000|2022-01-11 13:00:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|2315
1641906300000|2022-01-11 13:05:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|1860
1641906600000|2022-01-11 13:10:00|12826.2|12822.2|12829.3|12825.3|12829.3|12825.3|12824.7|12820.7|3276
1641906900000|2022-01-11 13:15:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|2087
1641907200000|2022-01-11 13:20:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12820|12816|4806
1641907500000|2022-01-11 13:25:00|12820|12816|12820|12816|12821.5|12817.5|12818.4|12814.4|5758
1641907800000|2022-01-11 13:30:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12818.4|12814.4|3244
1641908100000|2022-01-11 13:35:00|12818.4|12814.4|12820|12816|12821.5|12817.5|12818.4|12814.4|4305
1641908400000|2022-01-11 13:40:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|3690
1641908700000|2022-01-11 13:45:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|2893
1641909000000|2022-01-11 13:50:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|2441
1641909300000|2022-01-11 13:55:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|3981
1641909600000|2022-01-11 14:00:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|6575
1641909900000|2022-01-11 14:05:00|12813.7|12809.7|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|5459
1641910200000|2022-01-11 14:10:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12809|12805|6666
1641910500000|2022-01-11 14:15:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|4818
1641910800000|2022-01-11 14:20:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|6232
1641911100000|2022-01-11 14:25:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12812.2|12808.2|7135
1641911400000|2022-01-11 14:30:00|12812.2|12808.2|12820|12816|12820|12816|12812.2|12808.2|7022
1641911700000|2022-01-11 14:35:00|12818.4|12814.4|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|9893
1641912000000|2022-01-11 14:40:00|12820|12816|12813.7|12809.7|12820|12816|12813.7|12809.7|4616
1641912300000|2022-01-11 14:45:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|4146
1641912600000|2022-01-11 14:50:00|12815.3|12811.3|12820|12816|12821.5|12817.5|12813.7|12809.7|7675
1641912900000|2022-01-11 14:55:00|12821.5|12817.5|12818.4|12814.4|12823.1|12819.1|12818.4|12814.4|8681
1641913200000|2022-01-11 15:00:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|9429
1641913500000|2022-01-11 15:05:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|2867
1641913800000|2022-01-11 15:10:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|4956
1641914100000|2022-01-11 15:15:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|3282
1641914400000|2022-01-11 15:20:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|4687
1641914700000|2022-01-11 15:25:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|7890
1641915000000|2022-01-11 15:30:00|12812.2|12808.2|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|10383
1641915300000|2022-01-11 15:35:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|4320
1641915600000|2022-01-11 15:40:00|12807.5|12803.5|12809|12805|12809|12805|12805.9|12801.9|11193
1641915900000|2022-01-11 15:45:00|12807.5|12803.5|12816.8|12812.8|12818.4|12814.4|12807.5|12803.5|8268
1641916200000|2022-01-11 15:50:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|6048
1641916500000|2022-01-11 15:55:00|12818.4|12814.4|12816.8|12812.8|12821.5|12817.5|12815.3|12811.3|9416
1641916800000|2022-01-11 16:00:00|12815.3|12811.3|12818.4|12814.4|12820|12816|12815.3|12811.3|7777
1641917100000|2022-01-11 16:05:00|12816.8|12812.8|12823.1|12819.1|12823.1|12819.1|12816.8|12812.8|6943
1641917400000|2022-01-11 16:10:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|12754
1641917700000|2022-01-11 16:15:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|12686
1641918000000|2022-01-11 16:20:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12823.1|12819.1|8471
1641918300000|2022-01-11 16:25:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|7360
1641918600000|2022-01-11 16:30:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|5465
1641918900000|2022-01-11 16:35:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1965
1641919200000|2022-01-11 16:40:00|12829.3|12825.3|12824.7|12820.7|12829.3|12825.3|12823.1|12819.1|5364
1641919500000|2022-01-11 16:45:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|3269
1641919800000|2022-01-11 16:50:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|4558
1641920100000|2022-01-11 16:55:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|3490
1641920400000|2022-01-11 17:00:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|3324
1641920700000|2022-01-11 17:05:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|2756
1641921000000|2022-01-11 17:10:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|3660
1641921300000|2022-01-11 17:15:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|2796
1641921600000|2022-01-11 17:20:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12820|12816|8445
1641921900000|2022-01-11 17:25:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|3163
1641922200000|2022-01-11 17:30:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|4175
1641922500000|2022-01-11 17:35:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|1550
1641922800000|2022-01-11 17:40:00|12826.2|12822.2|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|4391
1641923100000|2022-01-11 17:45:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|3460
1641923400000|2022-01-11 17:50:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1764
1641923700000|2022-01-11 17:55:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|935
1641924000000|2022-01-11 18:00:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|3920
1641924300000|2022-01-11 18:05:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|4559
1641924600000|2022-01-11 18:10:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|259
1641924900000|2022-01-11 18:15:00|12829.3|12825.3|12830.9|12826.9|12832.5|12828.5|12829.3|12825.3|8924
1641925200000|2022-01-11 18:20:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|5123
1641925500000|2022-01-11 18:25:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12834|12830|737
1641925800000|2022-01-11 18:30:00|||||||||745
1641926100000|2022-01-11 18:35:00|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|12834|12830|3192
1641926400000|2022-01-11 18:40:00|12834|12830|12834|12830|12835.6|12831.6|12834|12830|1966
1641926700000|2022-01-11 18:45:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|3075
1641927000000|2022-01-11 18:50:00|||||||||1784
1641927300000|2022-01-11 18:55:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|2084
1641927600000|2022-01-11 19:00:00|12838.7|12834.7|12841.8|12837.8|12843.4|12839.4|12838.7|12834.7|6554
1641927900000|2022-01-11 19:05:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|4642
1641928200000|2022-01-11 19:10:00|12841.8|12837.8|12843.4|12839.4|12845|12841|12841.8|12837.8|4409
1641928500000|2022-01-11 19:15:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|1350
1641928800000|2022-01-11 19:20:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|5474
1641929100000|2022-01-11 19:25:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|5140
1641929400000|2022-01-11 19:30:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|1403
1641929700000|2022-01-11 19:35:00|12840.3|12836.3|12838.7|12834.7|12841.8|12837.8|12838.7|12834.7|6120
1641930000000|2022-01-11 19:40:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1940
1641930300000|2022-01-11 19:45:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|3028
1641930600000|2022-01-11 19:50:00|12840.3|12836.3|12841.8|12837.8|12841.8|12837.8|12838.7|12834.7|4278
1641930900000|2022-01-11 19:55:00|12840.3|12836.3|12841.8|12837.8|12841.8|12837.8|12838.7|12834.7|6053
1641931200000|2022-01-11 20:00:00|12840.3|12836.3|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|5120
1641931500000|2022-01-11 20:05:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|2106
1641931800000|2022-01-11 20:10:00|||||||||597
1641932100000|2022-01-11 20:15:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|1111
1641932400000|2022-01-11 20:20:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|2661
1641932700000|2022-01-11 20:25:00|||||||||234
1641933000000|2022-01-11 20:30:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|1609
1641933300000|2022-01-11 20:35:00|12837.2|12833.2|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|1793
1641933600000|2022-01-11 20:40:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|2724
1641933900000|2022-01-11 20:45:00|12837.2|12833.2|12841.8|12837.8|12841.8|12837.8|12837.2|12833.2|2371
1641934200000|2022-01-11 20:50:00|12840.3|12836.3|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|4094
1641934500000|2022-01-11 20:55:00|12841.8|12837.8|12845|12841|12846.5|12842.5|12841.8|12837.8|7182
1641934800000|2022-01-11 21:00:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|7013
1641935100000|2022-01-11 21:05:00|12841.8|12837.8|12846.5|12842.5|12846.5|12842.5|12841.8|12837.8|2051
1641935400000|2022-01-11 21:10:00|12845|12841|12845|12841|12845|12841|12843.4|12839.4|2930
1641935700000|2022-01-11 21:15:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|1486
1641936000000|2022-01-11 21:20:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1485
1641936300000|2022-01-11 21:25:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1494
1641936600000|2022-01-11 21:30:00|12840.3|12836.3|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|3576
1641936900000|2022-01-11 21:35:00|12845|12841|12841.8|12837.8|12845|12841|12841.8|12837.8|966
1641937200000|2022-01-11 21:40:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1098
1641937500000|2022-01-11 21:45:00|12843.4|12839.4|12846.5|12842.5|12848.1|12844.1|12843.4|12839.4|2865
1641937800000|2022-01-11 21:50:00|12845|12841|12845|12841|12846.5|12842.5|12843.4|12839.4|2843
1641938100000|2022-01-11 21:55:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12846.5|12842.5|6154
1641942000000|2022-01-11 23:00:00|12848.1|12844.1|12845|12841|12848.1|12844.1|12845|12841|1195
1641942300000|2022-01-11 23:05:00|||||||||438
1641942600000|2022-01-11 23:10:00|||||||||364
1641942900000|2022-01-11 23:15:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|266
1641943200000|2022-01-11 23:20:00|||||||||151
1641943500000|2022-01-11 23:25:00|||||||||30
1641943800000|2022-01-11 23:30:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|311
1641944100000|2022-01-11 23:35:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|240
1641944400000|2022-01-11 23:40:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|630
1641944700000|2022-01-11 23:45:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|494
1641945000000|2022-01-11 23:50:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|114
1641945300000|2022-01-11 23:55:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|1712
1641945600000|2022-01-12 00:00:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|972
1641945900000|2022-01-12 00:05:00|12845|12841|12845|12841|12845|12841|12845|12841|150
1641946200000|2022-01-12 00:10:00|||||||||97
1641946500000|2022-01-12 00:15:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|2175
1641946800000|2022-01-12 00:20:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12849.7|12845.7|4067
1641947100000|2022-01-12 00:25:00|||||||||820
1641947400000|2022-01-12 00:30:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|1333
1641947700000|2022-01-12 00:35:00|12848.1|12844.1|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|586
1641948000000|2022-01-12 00:40:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|634
1641948300000|2022-01-12 00:45:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|170
1641948600000|2022-01-12 00:50:00|||||||||25
1641948900000|2022-01-12 00:55:00|||||||||592
1641949200000|2022-01-12 01:00:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|459
1641949500000|2022-01-12 01:05:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|423
1641949800000|2022-01-12 01:10:00|||||||||305
1641950100000|2022-01-12 01:15:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|206
1641950400000|2022-01-12 01:20:00|||||||||235
1641950700000|2022-01-12 01:25:00|||||||||527
1641951000000|2022-01-12 01:30:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|651
1641951300000|2022-01-12 01:35:00|||||||||458
1641951600000|2022-01-12 01:40:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|278
1641951900000|2022-01-12 01:45:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|633
1641952200000|2022-01-12 01:50:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12846.5|12842.5|203
1641952500000|2022-01-12 01:55:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|667
1641952800000|2022-01-12 02:00:00|||||||||568
1641953100000|2022-01-12 02:05:00|||||||||706
1641953400000|2022-01-12 02:10:00|||||||||371
1641953700000|2022-01-12 02:15:00|||||||||116
1641954000000|2022-01-12 02:20:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|1416
1641954300000|2022-01-12 02:25:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12846.5|12842.5|314
1641954600000|2022-01-12 02:30:00|||||||||95
1641954900000|2022-01-12 02:35:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|519
1641955200000|2022-01-12 02:40:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|766
1641955500000|2022-01-12 02:45:00|||||||||842
1641955800000|2022-01-12 02:50:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|145
1641956100000|2022-01-12 02:55:00|||||||||6
1641956400000|2022-01-12 03:00:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|989
1641956700000|2022-01-12 03:05:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|1119
1641957000000|2022-01-12 03:10:00|||||||||55
1641957300000|2022-01-12 03:15:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|304
1641957600000|2022-01-12 03:20:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|437
1641957900000|2022-01-12 03:25:00|12849.7|12845.7|12848.1|12844.1|12849.7|12845.7|12846.5|12842.5|2285
1641958200000|2022-01-12 03:30:00|||||||||141
1641958500000|2022-01-12 03:35:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|152
1641958800000|2022-01-12 03:40:00|12848.1|12844.1|12849.7|12845.7|12849.7|12845.7|12848.1|12844.1|1810
1641959100000|2022-01-12 03:45:00|||||||||103
1641959400000|2022-01-12 03:50:00|12848.1|12844.1|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|991
1641959700000|2022-01-12 03:55:00|12849.7|12845.7|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|445
1641960000000|2022-01-12 04:00:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|805
1641960300000|2022-01-12 04:05:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|116
1641960600000|2022-01-12 04:10:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|130
1641960900000|2022-01-12 04:15:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|108
1641961200000|2022-01-12 04:20:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|306
1641961500000|2022-01-12 04:25:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|90
1641961800000|2022-01-12 04:30:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12848.1|12844.1|1688
1641962100000|2022-01-12 04:35:00|12851.2|12847.2|12849.7|12845.7|12851.2|12847.2|12849.7|12845.7|574
1641962400000|2022-01-12 04:40:00|||||||||243
1641962700000|2022-01-12 04:45:00|||||||||232
1641963000000|2022-01-12 04:50:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|442
1641963300000|2022-01-12 04:55:00|||||||||575
1641963600000|2022-01-12 05:00:00|||||||||1941
1641963900000|2022-01-12 05:05:00|||||||||837
1641964200000|2022-01-12 05:10:00|||||||||253
1641964500000|2022-01-12 05:15:00|||||||||359
1641964800000|2022-01-12 05:20:00|||||||||291
1641965100000|2022-01-12 05:25:00|||||||||802
1641965400000|2022-01-12 05:30:00|||||||||27
1641965700000|2022-01-12 05:35:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|278
1641966000000|2022-01-12 05:40:00|||||||||6
1641966300000|2022-01-12 05:45:00|||||||||425
1641966600000|2022-01-12 05:50:00|12851.2|12847.2|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|1216
1641966900000|2022-01-12 05:55:00|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|2967
1641967200000|2022-01-12 06:00:00|||||||||146
1641967500000|2022-01-12 06:05:00|||||||||80
1641967800000|2022-01-12 06:10:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|605
1641968100000|2022-01-12 06:15:00|||||||||444
1641968400000|2022-01-12 06:20:00|||||||||266
1641968700000|2022-01-12 06:25:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12849.7|12845.7|1320
1641969000000|2022-01-12 06:30:00|||||||||126
1641969300000|2022-01-12 06:35:00|||||||||579
1641969600000|2022-01-12 06:40:00|||||||||63
1641969900000|2022-01-12 06:45:00|||||||||63
1641970200000|2022-01-12 06:50:00|||||||||297
1641970500000|2022-01-12 06:55:00|12849.7|12845.7|12849.7|12845.7|12851.2|12847.2|12849.7|12845.7|434
1641970800000|2022-01-12 07:00:00|12851.2|12847.2|12849.7|12845.7|12851.2|12847.2|12848.1|12844.1|1305
1641971100000|2022-01-12 07:05:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|1819
1641971400000|2022-01-12 07:10:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|265
1641971700000|2022-01-12 07:15:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|774
1641972000000|2022-01-12 07:20:00|12843.4|12839.4|12841.8|12837.8|12845|12841|12841.8|12837.8|2271
1641972300000|2022-01-12 07:25:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|2398
1641972600000|2022-01-12 07:30:00|12840.3|12836.3|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|2475
1641972900000|2022-01-12 07:35:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|858
1641973200000|2022-01-12 07:40:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|1356
1641973500000|2022-01-12 07:45:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|1846
1641973800000|2022-01-12 07:50:00|12838.7|12834.7|12841.8|12837.8|12841.8|12837.8|12838.7|12834.7|2357
1641974100000|2022-01-12 07:55:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|966
1641974400000|2022-01-12 08:00:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|2739
1641974700000|2022-01-12 08:05:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|1006
1641975000000|2022-01-12 08:10:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|1063
1641975300000|2022-01-12 08:15:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|929
1641975600000|2022-01-12 08:20:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|1110
1641975900000|2022-01-12 08:25:00|12841.8|12837.8|12845|12841|12845|12841|12841.8|12837.8|1433
1641976200000|2022-01-12 08:30:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1818
1641976500000|2022-01-12 08:35:00|12840.3|12836.3|12838.7|12834.7|12841.8|12837.8|12837.2|12833.2|1821
1641976800000|2022-01-12 08:40:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|897
1641977100000|2022-01-12 08:45:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|378
1641977400000|2022-01-12 08:50:00|||||||||996
1641977700000|2022-01-12 08:55:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1023
1641978000000|2022-01-12 09:00:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|753
1641978300000|2022-01-12 09:05:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1450
1641978600000|2022-01-12 09:10:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|2958
1641978900000|2022-01-12 09:15:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|657
1641979200000|2022-01-12 09:20:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|1194
1641979500000|2022-01-12 09:25:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|776
1641979800000|2022-01-12 09:30:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|1666
1641980100000|2022-01-12 09:35:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|763
1641980400000|2022-01-12 09:40:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|4049
1641980700000|2022-01-12 09:45:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|3316
1641981000000|2022-01-12 09:50:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1534
1641981300000|2022-01-12 09:55:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|849
1641981600000|2022-01-12 10:00:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|662
1641981900000|2022-01-12 10:05:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|471
1641982200000|2022-01-12 10:10:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|1668
1641982500000|2022-01-12 10:15:00|12838.7|12834.7|12834|12830|12838.7|12834.7|12834|12830|1483
1641982800000|2022-01-12 10:20:00|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|331
1641983100000|2022-01-12 10:25:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|912
1641983400000|2022-01-12 10:30:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|978
1641983700000|2022-01-12 10:35:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|805
1641984000000|2022-01-12 10:40:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|784
1641984300000|2022-01-12 10:45:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|542
1641984600000|2022-01-12 10:50:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1796
1641984900000|2022-01-12 10:55:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|1068
1641985200000|2022-01-12 11:00:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|1638
1641985500000|2022-01-12 11:05:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1042
1641985800000|2022-01-12 11:10:00|||||||||952
1641986100000|2022-01-12 11:15:00|12843.4|12839.4|12845|12841|12845|12841|12843.4|12839.4|1824
1641986400000|2022-01-12 11:20:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12845|12841|4495
1641986700000|2022-01-12 11:25:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|1586
1641987000000|2022-01-12 11:30:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12846.5|12842.5|2457
1641987300000|2022-01-12 11:35:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12845|12841|410
1641987600000|2022-01-12 11:40:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12845|12841|1933
1641987900000|2022-01-12 11:45:00|12845|12841|12845|12841|12845|12841|12845|12841|723
1641988200000|2022-01-12 11:50:00|12846.5|12842.5|12843.4|12839.4|12846.5|12842.5|12843.4|12839.4|2204
1641988500000|2022-01-12 11:55:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|1551
1641988800000|2022-01-12 12:00:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1258
1641989100000|2022-01-12 12:05:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|1695
1641989400000|2022-01-12 12:10:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|414
1641989700000|2022-01-12 12:15:00|||||||||1058
1641990000000|2022-01-12 12:20:00|12838.7|12834.7|12841.8|12837.8|12841.8|12837.8|12838.7|12834.7|1059
1641990300000|2022-01-12 12:25:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|2010
1641990600000|2022-01-12 12:30:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|656
1641990900000|2022-01-12 12:35:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|775
1641991200000|2022-01-12 12:40:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|1569
1641991500000|2022-01-12 12:45:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|1271
1641991800000|2022-01-12 12:50:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1003
1641992100000|2022-01-12 12:55:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|1016
1641992400000|2022-01-12 13:00:00|12845|12841|12845|12841|12846.5|12842.5|12843.4|12839.4|1053
1641992700000|2022-01-12 13:05:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|1714
1641993000000|2022-01-12 13:10:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12845|12841|6158
1641993300000|2022-01-12 13:15:00|12851.2|12847.2|12854.3|12850.3|12854.3|12850.3|12848.1|12844.1|6990
1641993600000|2022-01-12 13:20:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12848.1|12844.1|6785
1641993900000|2022-01-12 13:25:00|12851.2|12847.2|12852|12848|12854.3|12850.3|12850.4|12846.4|8556
1641994200000|2022-01-12 13:30:00|12852.8|12848.8|12848.1|12844.1|12852.8|12848.8|12841.8|12837.8|26090
1641994500000|2022-01-12 13:35:00|12846.5|12842.5|12859|12855|12859|12855|12846.5|12842.5|11977
1641994800000|2022-01-12 13:40:00|12860.6|12856.6|12866.8|12862.8|12871.5|12867.5|12860.6|12856.6|18995
1641995100000|2022-01-12 13:45:00|12865.3|12861.3|12863.7|12859.7|12868.4|12864.4|12862.2|12858.2|21241
1641995400000|2022-01-12 13:50:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12860.6|12856.6|11579
1641995700000|2022-01-12 13:55:00|12862.2|12858.2|12859|12855|12862.2|12858.2|12859|12855|6540
1641996000000|2022-01-12 14:00:00|12860.6|12856.6|12862.2|12858.2|12866.8|12862.8|12860.6|12856.6|6241
1641996300000|2022-01-12 14:05:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|4304
1641996600000|2022-01-12 14:10:00|12863.7|12859.7|12859|12855|12863.7|12859.7|12857.5|12853.5|7390
1641996900000|2022-01-12 14:15:00|12857.5|12853.5|12860.6|12856.6|12860.6|12856.6|12857.5|12853.5|4929
1641997200000|2022-01-12 14:20:00|12862.2|12858.2|12863.7|12859.7|12865.3|12861.3|12860.6|12856.6|6943
1641997500000|2022-01-12 14:25:00|12865.3|12861.3|12865.3|12861.3|12866.8|12862.8|12863.7|12859.7|3925
1641997800000|2022-01-12 14:30:00|12866.8|12862.8|12863.7|12859.7|12868.4|12864.4|12863.7|12859.7|6331
1641998100000|2022-01-12 14:35:00|12865.3|12861.3|12862.2|12858.2|12865.3|12861.3|12862.2|12858.2|9846
1641998400000|2022-01-12 14:40:00|12860.6|12856.6|12859|12855|12862.2|12858.2|12859|12855|5747
1641998700000|2022-01-12 14:45:00|12857.5|12853.5|12855.9|12851.9|12859|12855|12855.9|12851.9|6299
1641999000000|2022-01-12 14:50:00|12857.5|12853.5|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|6280
1641999300000|2022-01-12 14:55:00|12857.5|12853.5|12851.2|12847.2|12857.5|12853.5|12851.2|12847.2|6078
1641999600000|2022-01-12 15:00:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|7557
1641999900000|2022-01-12 15:05:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12855.9|12851.9|4177
1642000200000|2022-01-12 15:10:00|12855.9|12851.9|12857.5|12853.5|12859|12855|12855.9|12851.9|9020
1642000500000|2022-01-12 15:15:00|12859|12855|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|5053
1642000800000|2022-01-12 15:20:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12855.9|12851.9|4644
1642001100000|2022-01-12 15:25:00|12855.9|12851.9|12859|12855|12859|12855|12855.9|12851.9|6540
1642001400000|2022-01-12 15:30:00|12857.5|12853.5|12852.8|12848.8|12857.5|12853.5|12851.2|12847.2|6507
1642001700000|2022-01-12 15:35:00|12851.2|12847.2|12852.8|12848.8|12854.3|12850.3|12851.2|12847.2|7510
1642002000000|2022-01-12 15:40:00|12854.3|12850.3|12854.3|12850.3|12857.5|12853.5|12854.3|12850.3|4013
1642002300000|2022-01-12 15:45:00|12852.8|12848.8|12857.5|12853.5|12857.5|12853.5|12852.8|12848.8|1935
1642002600000|2022-01-12 15:50:00|12855.9|12851.9|12854.3|12850.3|12855.9|12851.9|12854.3|12850.3|6976
1642002900000|2022-01-12 15:55:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|3459
1642003200000|2022-01-12 16:00:00|12854.3|12850.3|12851.2|12847.2|12855.9|12851.9|12851.2|12847.2|5348
1642003500000|2022-01-12 16:05:00|12849.7|12845.7|12852.8|12848.8|12855.9|12851.9|12849.7|12845.7|8052
1642003800000|2022-01-12 16:10:00|12854.3|12850.3|12852.8|12848.8|12854.3|12850.3|12852.8|12848.8|3458
1642004100000|2022-01-12 16:15:00|12854.3|12850.3|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|4832
1642004400000|2022-01-12 16:20:00|12849.7|12845.7|12849.7|12845.7|12852.8|12848.8|12848.1|12844.1|7422
1642004700000|2022-01-12 16:25:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|7865
1642005000000|2022-01-12 16:30:00|12849.7|12845.7|12846.5|12842.5|12849.7|12845.7|12846.5|12842.5|2841
1642005300000|2022-01-12 16:35:00|12848.1|12844.1|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|2987
1642005600000|2022-01-12 16:40:00|12849.7|12845.7|12851.2|12847.2|12852.8|12848.8|12848.1|12844.1|3565
1642005900000|2022-01-12 16:45:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|3898
1642006200000|2022-01-12 16:50:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|5620
1642006500000|2022-01-12 16:55:00|12857.5|12853.5|12855.9|12851.9|12857.5|12853.5|12855.9|12851.9|2501
1642006800000|2022-01-12 17:00:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12855.9|12851.9|1741
1642007100000|2022-01-12 17:05:00|12859|12855|12859|12855|12860.6|12856.6|12857.5|12853.5|2171
1642007400000|2022-01-12 17:10:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|3542
1642007700000|2022-01-12 17:15:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|2875
1642008000000|2022-01-12 17:20:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12859|12855|2138
1642008300000|2022-01-12 17:25:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|2072
1642008600000|2022-01-12 17:30:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|2864
1642008900000|2022-01-12 17:35:00|12862.2|12858.2|12866.8|12862.8|12866.8|12862.8|12862.2|12858.2|3833
1642009200000|2022-01-12 17:40:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12866.8|12862.8|6462
1642009500000|2022-01-12 17:45:00|12870|12866|12870|12866|12870|12866|12868.4|12864.4|5791
1642009800000|2022-01-12 17:50:00|12868.4|12864.4|12870|12866|12870|12866|12868.4|12864.4|6191
1642010100000|2022-01-12 17:55:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|4583
1642010400000|2022-01-12 18:00:00|12865.3|12861.3|12865.3|12861.3|12868.4|12864.4|12862.2|12858.2|4965
1642010700000|2022-01-12 18:05:00|12866.8|12862.8|12862.2|12858.2|12868.4|12864.4|12862.2|12858.2|7557
1642011000000|2022-01-12 18:10:00|12860.6|12856.6|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|5885
1642011300000|2022-01-12 18:15:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|6136
1642011600000|2022-01-12 18:20:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|4254
1642011900000|2022-01-12 18:25:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|8122
1642012200000|2022-01-12 18:30:00|12859|12855|12859|12855|12859|12855|12855.9|12851.9|3183
1642012500000|2022-01-12 18:35:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12859|12855|2112
1642012800000|2022-01-12 18:40:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|3145
1642013100000|2022-01-12 18:45:00|12859|12855|12855.9|12851.9|12859|12855|12855.9|12851.9|1877
1642013400000|2022-01-12 18:50:00|12854.3|12850.3|12854.3|12850.3|12855.9|12851.9|12854.3|12850.3|3209
1642013700000|2022-01-12 18:55:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12855.9|12851.9|2905
1642014000000|2022-01-12 19:00:00|12854.3|12850.3|12854.3|12850.3|12855.9|12851.9|12854.3|12850.3|2473
1642014300000|2022-01-12 19:05:00|12855.9|12851.9|12855.9|12851.9|12855.9|12851.9|12854.3|12850.3|3044
1642014600000|2022-01-12 19:10:00|12857.5|12853.5|12855.9|12851.9|12857.5|12853.5|12855.9|12851.9|2776
1642014900000|2022-01-12 19:15:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12854.3|12850.3|2036
1642015200000|2022-01-12 19:20:00|||||||||892
1642015500000|2022-01-12 19:25:00|||||||||691
1642015800000|2022-01-12 19:30:00|12857.5|12853.5|12859|12855|12859|12855|12855.9|12851.9|2795
1642016100000|2022-01-12 19:35:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|4310
1642016400000|2022-01-12 19:40:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|739
1642016700000|2022-01-12 19:45:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|1565
1642017000000|2022-01-12 19:50:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1621
1642017300000|2022-01-12 19:55:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|4090
1642017600000|2022-01-12 20:00:00|12861.4|12857.4|12855.9|12851.9|12861.4|12857.4|12855.9|12851.9|8977
1642017900000|2022-01-12 20:05:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|2477
1642018200000|2022-01-12 20:10:00|12855.9|12851.9|12855.9|12851.9|12855.9|12851.9|12855.9|12851.9|1094
1642018500000|2022-01-12 20:15:00|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|1920
1642018800000|2022-01-12 20:20:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|1604
1642019100000|2022-01-12 20:25:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|1499
1642019400000|2022-01-12 20:30:00|12851.2|12847.2|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|2193
1642019700000|2022-01-12 20:35:00|||||||||722
1642020000000|2022-01-12 20:40:00|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|1437
1642020300000|2022-01-12 20:45:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|908
1642020600000|2022-01-12 20:50:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|2233
1642020900000|2022-01-12 20:55:00|12852.8|12848.8|12852.8|12848.8|12855.9|12851.9|12852.8|12848.8|6171
1642021200000|2022-01-12 21:00:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12852.8|12848.8|2507
1642021500000|2022-01-12 21:05:00|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|1222
1642021800000|2022-01-12 21:10:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|871
1642022100000|2022-01-12 21:15:00|12854.3|12850.3|12852.8|12848.8|12854.3|12850.3|12851.2|12847.2|1654
1642022400000|2022-01-12 21:20:00|12851.2|12847.2|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|935
1642022700000|2022-01-12 21:25:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|904
1642023000000|2022-01-12 21:30:00|12848.1|12844.1|12845|12841|12848.1|12844.1|12845|12841|2113
1642023300000|2022-01-12 21:35:00|12846.5|12842.5|12840.3|12836.3|12846.5|12842.5|12840.3|12836.3|2104
1642023600000|2022-01-12 21:40:00|12841.8|12837.8|12838.7|12834.7|12841.8|12837.8|12838.7|12834.7|5599
1642023900000|2022-01-12 21:45:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|4621
1642024200000|2022-01-12 21:50:00|12837.2|12833.2|12840.3|12836.3|12840.3|12836.3|12837.2|12833.2|2601
1642024500000|2022-01-12 21:55:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|2718
1642028400000|2022-01-12 23:00:00|12838.7|12834.7|12841.8|12837.8|12841.8|12837.8|12837.2|12833.2|1005
1642028700000|2022-01-12 23:05:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|573
1642029000000|2022-01-12 23:10:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|249
1642029300000|2022-01-12 23:15:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|595
1642029600000|2022-01-12 23:20:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|1163
1642029900000|2022-01-12 23:25:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|409
1642030200000|2022-01-12 23:30:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|566
1642030500000|2022-01-12 23:35:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|1258
1642030800000|2022-01-12 23:40:00|12840.3|12836.3|12837.2|12833.2|12840.3|12836.3|12837.2|12833.2|698
1642031100000|2022-01-12 23:45:00|||||||||168
1642031400000|2022-01-12 23:50:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12837.2|12833.2|1452
1642031700000|2022-01-12 23:55:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|1088
1642032000000|2022-01-13 00:00:00|12840.3|12836.3|12837.2|12833.2|12840.3|12836.3|12837.2|12833.2|907
1642032300000|2022-01-13 00:05:00|||||||||432
1642032600000|2022-01-13 00:10:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12834|12830|2347
1642032900000|2022-01-13 00:15:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1790
1642033200000|2022-01-13 00:20:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|3015
1642033500000|2022-01-13 00:25:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|1685
1642033800000|2022-01-13 00:30:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1837
1642034100000|2022-01-13 00:35:00|12834|12830|12834|12830|12834|12830|12832.5|12828.5|1177
1642034400000|2022-01-13 00:40:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|903
1642034700000|2022-01-13 00:45:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12832.5|12828.5|1114
1642035000000|2022-01-13 00:50:00|12830.9|12826.9|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|630
1642035300000|2022-01-13 00:55:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|594
1642035600000|2022-01-13 01:00:00|12830.1|12826.1|12829.3|12825.3|12830.1|12826.1|12829.3|12825.3|1214
1642035900000|2022-01-13 01:05:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|1349
1642036200000|2022-01-13 01:10:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|492
1642036500000|2022-01-13 01:15:00|12834|12830|12834|12830|12834|12830|12832.5|12828.5|1590
1642036800000|2022-01-13 01:20:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12832.5|12828.5|549
1642037100000|2022-01-13 01:25:00|||||||||265
1642037400000|2022-01-13 01:30:00|12834|12830|12834|12830|12834|12830|12834|12830|937
1642037700000|2022-01-13 01:35:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|807
1642038000000|2022-01-13 01:40:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|1286
1642038300000|2022-01-13 01:45:00|12838.7|12834.7|12837.2|12833.2|12840.3|12836.3|12837.2|12833.2|2462
1642038600000|2022-01-13 01:50:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|605
1642038900000|2022-01-13 01:55:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|1207
1642039200000|2022-01-13 02:00:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|986
1642039500000|2022-01-13 02:05:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|354
1642039800000|2022-01-13 02:10:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|523
1642040100000|2022-01-13 02:15:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|315
1642040400000|2022-01-13 02:20:00|||||||||221
1642040700000|2022-01-13 02:25:00|||||||||82
1642041000000|2022-01-13 02:30:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|248
1642041300000|2022-01-13 02:35:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|183
1642041600000|2022-01-13 02:40:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|252
1642041900000|2022-01-13 02:45:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|217
1642042200000|2022-01-13 02:50:00|||||||||115
1642042500000|2022-01-13 02:55:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|386
1642042800000|2022-01-13 03:00:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|512
1642043100000|2022-01-13 03:05:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|402
1642043400000|2022-01-13 03:10:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1681
1642043700000|2022-01-13 03:15:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|511
1642044000000|2022-01-13 03:20:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|271
1642044300000|2022-01-13 03:25:00|||||||||105
1642044600000|2022-01-13 03:30:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|434
1642044900000|2022-01-13 03:35:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|296
1642045200000|2022-01-13 03:40:00|||||||||109
1642045500000|2022-01-13 03:45:00|||||||||4
1642045800000|2022-01-13 03:50:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|107
1642046100000|2022-01-13 03:55:00|||||||||38
1642046400000|2022-01-13 04:00:00|||||||||362
1642046700000|2022-01-13 04:05:00|||||||||12
1642047000000|2022-01-13 04:10:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|92
1642047300000|2022-01-13 04:15:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|137
1642047600000|2022-01-13 04:20:00|||||||||60
1642047900000|2022-01-13 04:25:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|351
1642048200000|2022-01-13 04:30:00|12840.3|12836.3|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|1079
1642048500000|2022-01-13 04:35:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|338
1642048800000|2022-01-13 04:40:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|891
1642049100000|2022-01-13 04:45:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|562
1642049400000|2022-01-13 04:50:00|||||||||63
1642049700000|2022-01-13 04:55:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|762
1642050000000|2022-01-13 05:00:00|||||||||212
1642050300000|2022-01-13 05:05:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|173
1642050600000|2022-01-13 05:10:00|12845|12841|12845|12841|12845|12841|12845|12841|351
1642050900000|2022-01-13 05:15:00|||||||||135
1642051200000|2022-01-13 05:20:00|||||||||99
1642051500000|2022-01-13 05:25:00|12843.4|12839.4|12845|12841|12845|12841|12843.4|12839.4|782
1642051800000|2022-01-13 05:30:00|||||||||1090
1642052100000|2022-01-13 05:35:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|1673
1642052400000|2022-01-13 05:40:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12845|12841|1332
1642052700000|2022-01-13 05:45:00|||||||||62
1642053000000|2022-01-13 05:50:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|1851
1642053300000|2022-01-13 05:55:00|12847.3|12843.3|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|1353
1642053600000|2022-01-13 06:00:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|882
1642053900000|2022-01-13 06:05:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|344
1642054200000|2022-01-13 06:10:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|710
1642054500000|2022-01-13 06:15:00|||||||||316
1642054800000|2022-01-13 06:20:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|268
1642055100000|2022-01-13 06:25:00|||||||||24
1642055400000|2022-01-13 06:30:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|567
1642055700000|2022-01-13 06:35:00|||||||||3
1642056000000|2022-01-13 06:40:00|||||||||4
1642056300000|2022-01-13 06:45:00|12843.4|12839.4|12845|12841|12845|12841|12843.4|12839.4|524
1642056600000|2022-01-13 06:50:00|||||||||145
1642056900000|2022-01-13 06:55:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|384
1642057200000|2022-01-13 07:00:00|12841.8|12837.8|12838.7|12834.7|12843.4|12839.4|12838.7|12834.7|1071
1642057500000|2022-01-13 07:05:00|||||||||968
1642057800000|2022-01-13 07:10:00|12837.2|12833.2|12841.8|12837.8|12841.8|12837.8|12837.2|12833.2|2690
1642058100000|2022-01-13 07:15:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|1082
1642058400000|2022-01-13 07:20:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|644
1642058700000|2022-01-13 07:25:00|12838.7|12834.7|12843.4|12839.4|12843.4|12839.4|12838.7|12834.7|2258
1642059000000|2022-01-13 07:30:00|12841.8|12837.8|12845|12841|12845|12841|12841.8|12837.8|709
1642059300000|2022-01-13 07:35:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|1289
1642059600000|2022-01-13 07:40:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|690
1642059900000|2022-01-13 07:45:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1034
1642060200000|2022-01-13 07:50:00|12840.3|12836.3|12845|12841|12845|12841|12840.3|12836.3|687
1642060500000|2022-01-13 07:55:00|||||||||1617
1642060800000|2022-01-13 08:00:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12840.3|12836.3|2026
1642061100000|2022-01-13 08:05:00|12841.8|12837.8|12838.7|12834.7|12843.4|12839.4|12838.7|12834.7|825
1642061400000|2022-01-13 08:10:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|2285
1642061700000|2022-01-13 08:15:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|2482
1642062000000|2022-01-13 08:20:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12835.6|12831.6|1451
1642062300000|2022-01-13 08:25:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|2317
1642062600000|2022-01-13 08:30:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1185
1642062900000|2022-01-13 08:35:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|2213
1642063200000|2022-01-13 08:40:00|12841.8|12837.8|12838.7|12834.7|12841.8|12837.8|12838.7|12834.7|1418
1642063500000|2022-01-13 08:45:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|1440
1642063800000|2022-01-13 08:50:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|714
1642064100000|2022-01-13 08:55:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|2285
1642064400000|2022-01-13 09:00:00|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|12835.6|12831.6|1668
1642064700000|2022-01-13 09:05:00|12834|12830|12835.6|12831.6|12837.2|12833.2|12834|12830|5187
1642065000000|2022-01-13 09:10:00|12837.2|12833.2|12834|12830|12837.2|12833.2|12834|12830|3284
1642065300000|2022-01-13 09:15:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12834|12830|973
1642065600000|2022-01-13 09:20:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|2326
1642065900000|2022-01-13 09:25:00|12837.9|12833.9|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|1118
1642066200000|2022-01-13 09:30:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|787
1642066500000|2022-01-13 09:35:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|198
1642066800000|2022-01-13 09:40:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|1833
1642067100000|2022-01-13 09:45:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|326
1642067400000|2022-01-13 09:50:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|1219
1642067700000|2022-01-13 09:55:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1585
1642068000000|2022-01-13 10:00:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|1051
1642068300000|2022-01-13 10:05:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|1224
1642068600000|2022-01-13 10:10:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|1474
1642068900000|2022-01-13 10:15:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|467
1642069200000|2022-01-13 10:20:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|1086
1642069500000|2022-01-13 10:25:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|545
1642069800000|2022-01-13 10:30:00|||||||||302
1642070100000|2022-01-13 10:35:00|12841.1|12837.1|12840.3|12836.3|12841.1|12837.1|12840.3|12836.3|1001
1642070400000|2022-01-13 10:40:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|1022
1642070700000|2022-01-13 10:45:00|||||||||744
1642071000000|2022-01-13 10:50:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|1379
1642071300000|2022-01-13 10:55:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|738
1642071600000|2022-01-13 11:00:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|371
1642071900000|2022-01-13 11:05:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|70
1642072200000|2022-01-13 11:10:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|1691
1642072500000|2022-01-13 11:15:00|||||||||576
1642072800000|2022-01-13 11:20:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|336
1642073100000|2022-01-13 11:25:00|||||||||166
1642073400000|2022-01-13 11:30:00|||||||||132
1642073700000|2022-01-13 11:35:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12838.7|12834.7|707
1642074000000|2022-01-13 11:40:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|1447
1642074300000|2022-01-13 11:45:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|282
1642074600000|2022-01-13 11:50:00|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|12840.3|12836.3|331
1642074900000|2022-01-13 11:55:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|178
1642075200000|2022-01-13 12:00:00|12840.3|12836.3|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1747
1642075500000|2022-01-13 12:05:00|||||||||1375
1642075800000|2022-01-13 12:10:00|||||||||56
1642076100000|2022-01-13 12:15:00|12841.1|12837.1|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|743
1642076400000|2022-01-13 12:20:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12842.6|12838.6|737
1642076700000|2022-01-13 12:25:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|1164
1642077000000|2022-01-13 12:30:00|12843.4|12839.4|12845|12841|12846.5|12842.5|12843.4|12839.4|853
1642077300000|2022-01-13 12:35:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|2857
1642077600000|2022-01-13 12:40:00|12843.4|12839.4|12846.5|12842.5|12846.5|12842.5|12843.4|12839.4|1874
1642077900000|2022-01-13 12:45:00|12845|12841|12843.4|12839.4|12846.5|12842.5|12843.4|12839.4|1595
1642078200000|2022-01-13 12:50:00|12845|12841|12845|12841|12845|12841|12843.4|12839.4|1575
1642078500000|2022-01-13 12:55:00|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|12846.5|12842.5|473
1642078800000|2022-01-13 13:00:00|12845|12841|12845|12841|12846.5|12842.5|12845|12841|1716
1642079100000|2022-01-13 13:05:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12843.4|12839.4|1467
1642079400000|2022-01-13 13:10:00|12843.4|12839.4|12846.5|12842.5|12846.5|12842.5|12843.4|12839.4|3560
1642079700000|2022-01-13 13:15:00|12848.1|12844.1|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|4108
1642080000000|2022-01-13 13:20:00|12846.5|12842.5|12841.8|12837.8|12848.1|12844.1|12841.8|12837.8|8558
1642080300000|2022-01-13 13:25:00|12843.4|12839.4|12845|12841|12848.1|12844.1|12843.4|12839.4|2410
1642080600000|2022-01-13 13:30:00|12843.4|12839.4|12840.3|12836.3|12849.7|12845.7|12840.3|12836.3|11900
1642080900000|2022-01-13 13:35:00|12841.8|12837.8|12851.2|12847.2|12851.2|12847.2|12841.8|12837.8|6801
1642081200000|2022-01-13 13:40:00|12849.7|12845.7|12848.1|12844.1|12851.2|12847.2|12848.1|12844.1|2186
1642081500000|2022-01-13 13:45:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12849.7|12845.7|3772
1642081800000|2022-01-13 13:50:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12849.7|12845.7|4722
1642082100000|2022-01-13 13:55:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|5583
1642082400000|2022-01-13 14:00:00|12852.8|12848.8|12852.8|12848.8|12854.3|12850.3|12852.8|12848.8|4260
1642082700000|2022-01-13 14:05:00|12854.3|12850.3|12859|12855|12859|12855|12854.3|12850.3|4720
1642083000000|2022-01-13 14:10:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12855.9|12851.9|4880
1642083300000|2022-01-13 14:15:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|11016
1642083600000|2022-01-13 14:20:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12855.9|12851.9|4904
1642083900000|2022-01-13 14:25:00|12855.9|12851.9|12857.5|12853.5|12859|12855|12855.9|12851.9|4019
1642084200000|2022-01-13 14:30:00|12855.9|12851.9|12857.5|12853.5|12859|12855|12854.3|12850.3|3889
1642084500000|2022-01-13 14:35:00|12855.9|12851.9|12852.8|12848.8|12857.5|12853.5|12851.2|12847.2|4967
1642084800000|2022-01-13 14:40:00|12851.2|12847.2|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|5151
1642085100000|2022-01-13 14:45:00|12852.8|12848.8|12849.7|12845.7|12852.8|12848.8|12849.7|12845.7|3903
1642085400000|2022-01-13 14:50:00|12851.2|12847.2|12854.3|12850.3|12854.3|12850.3|12849.7|12845.7|3490
1642085700000|2022-01-13 14:55:00|12852.8|12848.8|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|3374
1642086000000|2022-01-13 15:00:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|3149
1642086300000|2022-01-13 15:05:00|12851.2|12847.2|12852.8|12848.8|12854.3|12850.3|12851.2|12847.2|3424
1642086600000|2022-01-13 15:10:00|12854.3|12850.3|12851.2|12847.2|12854.3|12850.3|12851.2|12847.2|2113
1642086900000|2022-01-13 15:15:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12849.7|12845.7|3521
1642087200000|2022-01-13 15:20:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|3142
1642087500000|2022-01-13 15:25:00|12852.8|12848.8|12854.3|12850.3|12854.3|12850.3|12852.8|12848.8|6288
1642087800000|2022-01-13 15:30:00|12852.8|12848.8|12857.5|12853.5|12859|12855|12852.8|12848.8|6361
1642088100000|2022-01-13 15:35:00|12859|12855|12862.2|12858.2|12862.2|12858.2|12857.5|12853.5|9359
1642088400000|2022-01-13 15:40:00|12860.6|12856.6|12859|12855|12862.2|12858.2|12857.5|12853.5|6486
1642088700000|2022-01-13 15:45:00|12860.6|12856.6|12857.5|12853.5|12860.6|12856.6|12855.9|12851.9|2421
1642089000000|2022-01-13 15:50:00|12859|12855|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|5438
1642089300000|2022-01-13 15:55:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|3970
1642089600000|2022-01-13 16:00:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|3660
1642089900000|2022-01-13 16:05:00|12857.5|12853.5|12857.5|12853.5|12859|12855|12857.5|12853.5|2457
1642090200000|2022-01-13 16:10:00|12859|12855|12862.2|12858.2|12862.2|12858.2|12859|12855|4834
1642090500000|2022-01-13 16:15:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|4133
1642090800000|2022-01-13 16:20:00|12862.2|12858.2|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|3696
1642091100000|2022-01-13 16:25:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|4572
1642091400000|2022-01-13 16:30:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|3267
1642091700000|2022-01-13 16:35:00|12859|12855|12862.2|12858.2|12862.2|12858.2|12859|12855|1582
1642092000000|2022-01-13 16:40:00|||||||||1410
1642092300000|2022-01-13 16:45:00|12863.7|12859.7|12866.8|12862.8|12866.8|12862.8|12863.7|12859.7|4666
1642092600000|2022-01-13 16:50:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|6415
1642092900000|2022-01-13 16:55:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|1717
1642093200000|2022-01-13 17:00:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|850
1642093500000|2022-01-13 17:05:00|12866.8|12862.8|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|3540
1642093800000|2022-01-13 17:10:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|5511
1642094100000|2022-01-13 17:15:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|3907
1642094400000|2022-01-13 17:20:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|2962
1642094700000|2022-01-13 17:25:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|2190
1642095000000|2022-01-13 17:30:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|7229
1642095300000|2022-01-13 17:35:00|12865.3|12861.3|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|7435
1642095600000|2022-01-13 17:40:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12863.7|12859.7|3235
1642095900000|2022-01-13 17:45:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|4608
1642096200000|2022-01-13 17:50:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|3005
1642096500000|2022-01-13 17:55:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|4265
1642096800000|2022-01-13 18:00:00|12860.6|12856.6|12859|12855|12862.2|12858.2|12855.9|12851.9|5090
1642097100000|2022-01-13 18:05:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12857.5|12853.5|5469
1642097400000|2022-01-13 18:10:00|12862.2|12858.2|12865.3|12861.3|12865.3|12861.3|12862.2|12858.2|5516
1642097700000|2022-01-13 18:15:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|6875
1642098000000|2022-01-13 18:20:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|3909
1642098300000|2022-01-13 18:25:00|12868.4|12864.4|12865.3|12861.3|12868.4|12864.4|12865.3|12861.3|1041
1642098600000|2022-01-13 18:30:00|12866.1|12862.1|12868.4|12864.4|12868.4|12864.4|12866.1|12862.1|6090
1642098900000|2022-01-13 18:35:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12865.3|12861.3|9552
1642099200000|2022-01-13 18:40:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|2073
1642099500000|2022-01-13 18:45:00|||||||||2772
1642099800000|2022-01-13 18:50:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|4289
1642100100000|2022-01-13 18:55:00|12865.3|12861.3|12868.4|12864.4|12868.4|12864.4|12865.3|12861.3|1287
1642100400000|2022-01-13 19:00:00|12870|12866|12868.4|12864.4|12870|12866|12868.4|12864.4|3508
1642100700000|2022-01-13 19:05:00|||||||||1181
1642101000000|2022-01-13 19:10:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|1783
1642101300000|2022-01-13 19:15:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|368
1642101600000|2022-01-13 19:20:00|12866.8|12862.8|12868.4|12864.4|12868.4|12864.4|12866.8|12862.8|1230
1642101900000|2022-01-13 19:25:00|12870|12866|12870|12866|12871.5|12867.5|12870|12866|4734
1642102200000|2022-01-13 19:30:00|12871.5|12867.5|12870|12866|12871.5|12867.5|12870|12866|2998
1642102500000|2022-01-13 19:35:00|12871.5|12867.5|12873.1|12869.1|12874.7|12870.7|12871.5|12867.5|3032
1642102800000|2022-01-13 19:40:00|12871.5|12867.5|12873.1|12869.1|12873.1|12869.1|12871.5|12867.5|3338
1642103100000|2022-01-13 19:45:00|12874.7|12870.7|12874.7|12870.7|12874.7|12870.7|12873.1|12869.1|3998
1642103400000|2022-01-13 19:50:00|12876.2|12872.2|12873.1|12869.1|12876.2|12872.2|12873.1|12869.1|1542
1642103700000|2022-01-13 19:55:00|12874.7|12870.7|12874.7|12870.7|12876.2|12872.2|12873.1|12869.1|10980
1642104000000|2022-01-13 20:00:00|12876.2|12872.2|12876.2|12872.2|12876.2|12872.2|12876.2|12872.2|1941
1642104300000|2022-01-13 20:05:00|12877.8|12873.8|12879.3|12875.3|12879.3|12875.3|12877.8|12873.8|6405
1642104600000|2022-01-13 20:10:00|12877.8|12873.8|12880.9|12876.9|12880.9|12876.9|12877.8|12873.8|4181
1642104900000|2022-01-13 20:15:00|12879.3|12875.3|12880.9|12876.9|12880.9|12876.9|12879.3|12875.3|2083
1642105200000|2022-01-13 20:20:00|||||||||794
1642105500000|2022-01-13 20:25:00|12882.5|12878.5|12882.5|12878.5|12882.5|12878.5|12880.9|12876.9|9438
1642105800000|2022-01-13 20:30:00|12880.9|12876.9|12882.5|12878.5|12882.5|12878.5|12880.9|12876.9|3622
1642106100000|2022-01-13 20:35:00|12884|12880|12885.6|12881.6|12885.6|12881.6|12884|12880|3552
1642106400000|2022-01-13 20:40:00|12884|12880|12884|12880|12885.6|12881.6|12884|12880|5017
1642106700000|2022-01-13 20:45:00|12882.5|12878.5|12884|12880|12884|12880|12882.5|12878.5|5951
1642107000000|2022-01-13 20:50:00|12882.5|12878.5|12882.5|12878.5|12884|12880|12882.5|12878.5|4414
1642107300000|2022-01-13 20:55:00|12884|12880|12880.9|12876.9|12884|12880|12880.9|12876.9|3258
1642107600000|2022-01-13 21:00:00|12882.5|12878.5|12884|12880|12884|12880|12882.5|12878.5|6297
1642107900000|2022-01-13 21:05:00|||||||||2077
1642108200000|2022-01-13 21:10:00|12885.6|12881.6|12887.2|12883.2|12887.2|12883.2|12884|12880|1606
1642108500000|2022-01-13 21:15:00|12885.6|12881.6|12885.6|12881.6|12885.6|12881.6|12884|12880|2410
1642108800000|2022-01-13 21:20:00|12884|12880|12882.5|12878.5|12885.6|12881.6|12882.5|12878.5|4098
1642109100000|2022-01-13 21:25:00|12880.9|12876.9|12882.5|12878.5|12882.5|12878.5|12880.9|12876.9|2124
1642109400000|2022-01-13 21:30:00|12884|12880|12882.5|12878.5|12884|12880|12882.5|12878.5|3291
1642109700000|2022-01-13 21:35:00|12884|12880|12882.5|12878.5|12884|12880|12882.5|12878.5|1534
1642110000000|2022-01-13 21:40:00|12880.9|12876.9|12880.9|12876.9|12882.5|12878.5|12880.9|12876.9|4392
1642110300000|2022-01-13 21:45:00|12882.5|12878.5|12879.3|12875.3|12882.5|12878.5|12879.3|12875.3|2618
1642110600000|2022-01-13 21:50:00|12880.9|12876.9|12879.3|12875.3|12880.9|12876.9|12879.3|12875.3|1685
1642110900000|2022-01-13 21:55:00|12877.8|12873.8|12877.8|12873.8|12879.3|12875.3|12877.8|12873.8|2791
1642114800000|2022-01-13 23:00:00|12874.7|12870.7|12874.7|12870.7|12874.7|12870.7|12873.1|12869.1|921
1642115100000|2022-01-13 23:05:00|12873.1|12869.1|12874.7|12870.7|12874.7|12870.7|12873.1|12869.1|189
1642115400000|2022-01-13 23:10:00|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|12873.1|12869.1|9
1642115700000|2022-01-13 23:15:00|12871.5|12867.5|12871.5|12867.5|12873.1|12869.1|12871.5|12867.5|703
1642116000000|2022-01-13 23:20:00|12872.3|12868.3|12871.5|12867.5|12872.3|12868.3|12871.5|12867.5|549
1642116300000|2022-01-13 23:25:00|12870|12866|12868.4|12864.4|12870|12866|12868.4|12864.4|460
1642116600000|2022-01-13 23:30:00|12870|12866|12870|12866|12870|12866|12870|12866|689
1642116900000|2022-01-13 23:35:00|12871.5|12867.5|12871.5|12867.5|12873.1|12869.1|12870|12866|2424
1642117200000|2022-01-13 23:40:00|12870|12866|12870|12866|12870|12866|12870|12866|1018
1642117500000|2022-01-13 23:45:00|12871.5|12867.5|12870|12866|12871.5|12867.5|12870|12866|536
1642117800000|2022-01-13 23:50:00|12871.5|12867.5|12870|12866|12871.5|12867.5|12870|12866|620
1642118100000|2022-01-13 23:55:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|598
1642118400000|2022-01-14 00:00:00|12868.4|12864.4|12868.4|12864.4|12870|12866|12866.8|12862.8|839
1642118700000|2022-01-14 00:05:00|12870|12866|12870|12866|12871.5|12867.5|12870|12866|887
1642119000000|2022-01-14 00:10:00|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|12868.4|12864.4|222
1642119300000|2022-01-14 00:15:00|12870|12866|12870|12866|12870|12866|12868.4|12864.4|817
1642119600000|2022-01-14 00:20:00|12871.5|12867.5|12870|12866|12871.5|12867.5|12870|12866|1217
1642119900000|2022-01-14 00:25:00|12868.4|12864.4|12866.8|12862.8|12870|12866|12866.8|12862.8|3395
1642120200000|2022-01-14 00:30:00|12865.3|12861.3|12862.2|12858.2|12865.3|12861.3|12862.2|12858.2|3892
1642120500000|2022-01-14 00:35:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|4596
1642120800000|2022-01-14 00:40:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1337
1642121100000|2022-01-14 00:45:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|1021
1642121400000|2022-01-14 00:50:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12859|12855|921
1642121700000|2022-01-14 00:55:00|12859|12855|12860.6|12856.6|12860.6|12856.6|12859|12855|79
1642122000000|2022-01-14 01:00:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1080
1642122300000|2022-01-14 01:05:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|2431
1642122600000|2022-01-14 01:10:00|12859|12855|12857.5|12853.5|12859|12855|12857.5|12853.5|1850
1642122900000|2022-01-14 01:15:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|1081
1642123200000|2022-01-14 01:20:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|878
1642123500000|2022-01-14 01:25:00|||||||||8
1642123800000|2022-01-14 01:30:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12859|12855|655
1642124100000|2022-01-14 01:35:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|583
1642124400000|2022-01-14 01:40:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|1908
1642124700000|2022-01-14 01:45:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|917
1642125000000|2022-01-14 01:50:00|12860.6|12856.6|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|895
1642125300000|2022-01-14 01:55:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|558
1642125600000|2022-01-14 02:00:00|12859|12855|12859|12855|12860.6|12856.6|12857.5|12853.5|1239
1642125900000|2022-01-14 02:05:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|153
1642126200000|2022-01-14 02:10:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|657
1642126500000|2022-01-14 02:15:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|165
1642126800000|2022-01-14 02:20:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12859|12855|1475
1642127100000|2022-01-14 02:25:00|12859.8|12855.8|12859|12855|12859.8|12855.8|12859|12855|330
1642127400000|2022-01-14 02:30:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|1262
1642127700000|2022-01-14 02:35:00|||||||||589
1642128000000|2022-01-14 02:40:00|||||||||296
1642128300000|2022-01-14 02:45:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|551
1642128600000|2022-01-14 02:50:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|27
1642128900000|2022-01-14 02:55:00|12859|12855|12859|12855|12859|12855|12859|12855|439
1642129200000|2022-01-14 03:00:00|||||||||271
1642129500000|2022-01-14 03:05:00|12857.5|12853.5|12859|12855|12859|12855|12857.5|12853.5|506
1642129800000|2022-01-14 03:10:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|228
1642130100000|2022-01-14 03:15:00|12859|12855|12859|12855|12859|12855|12857.5|12853.5|574
1642130400000|2022-01-14 03:20:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|541
1642130700000|2022-01-14 03:25:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|1036
1642131000000|2022-01-14 03:30:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|256
1642131300000|2022-01-14 03:35:00|||||||||264
1642131600000|2022-01-14 03:40:00|||||||||51
1642131900000|2022-01-14 03:45:00|||||||||111
1642132200000|2022-01-14 03:50:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|345
1642132500000|2022-01-14 03:55:00|12862.9|12858.9|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|646
1642132800000|2022-01-14 04:00:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|358
1642133100000|2022-01-14 04:05:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|419
1642133400000|2022-01-14 04:10:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|537
1642133700000|2022-01-14 04:15:00|||||||||52
1642134000000|2022-01-14 04:20:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|287
1642134300000|2022-01-14 04:25:00|||||||||57
1642134600000|2022-01-14 04:30:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|298
1642134900000|2022-01-14 04:35:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|430
1642135200000|2022-01-14 04:40:00|||||||||10
1642135500000|2022-01-14 04:45:00|12864.5|12860.5|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|925
1642135800000|2022-01-14 04:50:00|||||||||162
1642136100000|2022-01-14 04:55:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12863.7|12859.7|402
1642136400000|2022-01-14 05:00:00|||||||||17
1642136700000|2022-01-14 05:05:00|||||||||100
1642137000000|2022-01-14 05:10:00|||||||||370
1642137300000|2022-01-14 05:15:00|||||||||48
1642137600000|2022-01-14 05:20:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|501
1642137900000|2022-01-14 05:25:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12863.7|12859.7|2059
1642138200000|2022-01-14 05:30:00|12863.7|12859.7|12865.3|12861.3|12865.3|12861.3|12863.7|12859.7|925
1642138500000|2022-01-14 05:35:00|12864.5|12860.5|12863.7|12859.7|12865.3|12861.3|12863.7|12859.7|496
1642138800000|2022-01-14 05:40:00|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|12865.3|12861.3|131
1642139100000|2022-01-14 05:45:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|27
1642139400000|2022-01-14 05:50:00|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|12862.2|12858.2|702
1642139700000|2022-01-14 05:55:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|675
1642140000000|2022-01-14 06:00:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|193
1642140300000|2022-01-14 06:05:00|||||||||61
1642140600000|2022-01-14 06:10:00|||||||||143
1642140900000|2022-01-14 06:15:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|460
1642141200000|2022-01-14 06:20:00|12861.4|12857.4|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1656
1642141500000|2022-01-14 06:25:00|12862.2|12858.2|12860.6|12856.6|12862.2|12858.2|12860.6|12856.6|1040
1642141800000|2022-01-14 06:30:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|908
1642142100000|2022-01-14 06:35:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12860.6|12856.6|939
1642142400000|2022-01-14 06:40:00|||||||||228
1642142700000|2022-01-14 06:45:00|12860.6|12856.6|12859|12855|12860.6|12856.6|12859|12855|118
1642143000000|2022-01-14 06:50:00|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|12860.6|12856.6|194
1642143300000|2022-01-14 06:55:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|1158
1642143600000|2022-01-14 07:00:00|12862.9|12858.9|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|1318
1642143900000|2022-01-14 07:05:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|1130
1642144200000|2022-01-14 07:10:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|510
1642144500000|2022-01-14 07:15:00|12863.7|12859.7|12862.2|12858.2|12863.7|12859.7|12862.2|12858.2|1041
1642144800000|2022-01-14 07:20:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12860.6|12856.6|700
1642145100000|2022-01-14 07:25:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|918
1642145400000|2022-01-14 07:30:00|12868.4|12864.4|12871.5|12867.5|12871.5|12867.5|12868.4|12864.4|2044
1642145700000|2022-01-14 07:35:00|12870|12866|12873.1|12869.1|12873.1|12869.1|12868.4|12864.4|4263
1642146000000|2022-01-14 07:40:00|12871.5|12867.5|12871.5|12867.5|12873.1|12869.1|12871.5|12867.5|1018
1642146300000|2022-01-14 07:45:00|12873.1|12869.1|12871.5|12867.5|12873.1|12869.1|12870|12866|1633
1642146600000|2022-01-14 07:50:00|12870|12866|12871.5|12867.5|12871.5|12867.5|12868.4|12864.4|3823
1642146900000|2022-01-14 07:55:00|12870|12866|12870|12866|12871.5|12867.5|12868.4|12864.4|1051
1642147200000|2022-01-14 08:00:00|12868.4|12864.4|12870|12866|12871.5|12867.5|12868.4|12864.4|1471
1642147500000|2022-01-14 08:05:00|12868.4|12864.4|12866.8|12862.8|12868.4|12864.4|12865.3|12861.3|2122
1642147800000|2022-01-14 08:10:00|12865.3|12861.3|12863.7|12859.7|12866.8|12862.8|12863.7|12859.7|1547
1642148100000|2022-01-14 08:15:00|12865.3|12861.3|12868.4|12864.4|12868.4|12864.4|12863.7|12859.7|2587
1642148400000|2022-01-14 08:20:00|12866.8|12862.8|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|2267
1642148700000|2022-01-14 08:25:00|12865.3|12861.3|12870|12866|12870|12866|12865.3|12861.3|2810
1642149000000|2022-01-14 08:30:00|12868.4|12864.4|12868.4|12864.4|12870|12866|12868.4|12864.4|2606
1642149300000|2022-01-14 08:35:00|12866.8|12862.8|12865.3|12861.3|12866.8|12862.8|12865.3|12861.3|788
1642149600000|2022-01-14 08:40:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|1044
1642149900000|2022-01-14 08:45:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|2269
1642150200000|2022-01-14 08:50:00|12862.2|12858.2|12863.7|12859.7|12863.7|12859.7|12862.2|12858.2|723
1642150500000|2022-01-14 08:55:00|12862.2|12858.2|12859|12855|12862.2|12858.2|12859|12855|1819
1642150800000|2022-01-14 09:00:00|12860.6|12856.6|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|2147
1642151100000|2022-01-14 09:05:00|12859|12855|12854.3|12850.3|12859|12855|12854.3|12850.3|4682
1642151400000|2022-01-14 09:10:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12852.8|12848.8|1173
1642151700000|2022-01-14 09:15:00|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|12854.3|12850.3|222
1642152000000|2022-01-14 09:20:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|2234
1642152300000|2022-01-14 09:25:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12848.1|12844.1|3477
1642152600000|2022-01-14 09:30:00|||||||||645
1642152900000|2022-01-14 09:35:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|1529
1642153200000|2022-01-14 09:40:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|752
1642153500000|2022-01-14 09:45:00|12851.2|12847.2|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|1289
1642153800000|2022-01-14 09:50:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|1775
1642154100000|2022-01-14 09:55:00|12851.2|12847.2|12852.8|12848.8|12854.3|12850.3|12851.2|12847.2|1807
1642154400000|2022-01-14 10:00:00|12851.2|12847.2|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|781
1642154700000|2022-01-14 10:05:00|12851.2|12847.2|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|1783
1642155000000|2022-01-14 10:10:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|980
1642155300000|2022-01-14 10:15:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|677
1642155600000|2022-01-14 10:20:00|12849.7|12845.7|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|1678
1642155900000|2022-01-14 10:25:00|12846.5|12842.5|12845|12841|12848.1|12844.1|12845|12841|3051
1642156200000|2022-01-14 10:30:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|3526
1642156500000|2022-01-14 10:35:00|12845|12841|12845|12841|12845|12841|12843.4|12839.4|1402
1642156800000|2022-01-14 10:40:00|12846.5|12842.5|12845|12841|12846.5|12842.5|12845|12841|540
1642157100000|2022-01-14 10:45:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12846.5|12842.5|350
1642157400000|2022-01-14 10:50:00|||||||||582
1642157700000|2022-01-14 10:55:00|||||||||152
1642158000000|2022-01-14 11:00:00|12845|12841|12845|12841|12845|12841|12845|12841|1067
1642158300000|2022-01-14 11:05:00|12845.8|12841.8|12845|12841|12846.5|12842.5|12845|12841|891
1642158600000|2022-01-14 11:10:00|12846.5|12842.5|12843.4|12839.4|12846.5|12842.5|12843.4|12839.4|1993
1642158900000|2022-01-14 11:15:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|3324
1642159200000|2022-01-14 11:20:00|12845|12841|12846.5|12842.5|12846.5|12842.5|12845|12841|645
1642159500000|2022-01-14 11:25:00|12845|12841|12845|12841|12845|12841|12845|12841|252
1642159800000|2022-01-14 11:30:00|||||||||468
1642160100000|2022-01-14 11:35:00|||||||||613
1642160400000|2022-01-14 11:40:00|12843.4|12839.4|12845|12841|12845|12841|12843.4|12839.4|1209
1642160700000|2022-01-14 11:45:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12845|12841|1676
1642161000000|2022-01-14 11:50:00|12849.7|12845.7|12849.7|12845.7|12849.7|12845.7|12848.1|12844.1|913
1642161300000|2022-01-14 11:55:00|12848.1|12844.1|12851.2|12847.2|12851.2|12847.2|12848.1|12844.1|3115
1642161600000|2022-01-14 12:00:00|12849.7|12845.7|12852.8|12848.8|12852.8|12848.8|12849.7|12845.7|975
1642161900000|2022-01-14 12:05:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12854.3|12850.3|2492
1642162200000|2022-01-14 12:10:00|12854.3|12850.3|12854.3|12850.3|12855.9|12851.9|12852.8|12848.8|2732
1642162500000|2022-01-14 12:15:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12851.2|12847.2|3279
1642162800000|2022-01-14 12:20:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|1526
1642163100000|2022-01-14 12:25:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12849.7|12845.7|752
1642163400000|2022-01-14 12:30:00|12852.8|12848.8|12851.2|12847.2|12852.8|12848.8|12849.7|12845.7|1290
1642163700000|2022-01-14 12:35:00|12852.8|12848.8|12852.8|12848.8|12852.8|12848.8|12851.2|12847.2|1022
1642164000000|2022-01-14 12:40:00|12854.3|12850.3|12852.8|12848.8|12854.3|12850.3|12852.8|12848.8|2195
1642164300000|2022-01-14 12:45:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12852.8|12848.8|1152
1642164600000|2022-01-14 12:50:00|12857.5|12853.5|12855.9|12851.9|12857.5|12853.5|12855.9|12851.9|1726
1642164900000|2022-01-14 12:55:00|12857.5|12853.5|12859|12855|12859|12855|12855.9|12851.9|2405
1642165200000|2022-01-14 13:00:00|12857.5|12853.5|12860.6|12856.6|12860.6|12856.6|12857.5|12853.5|3305
1642165500000|2022-01-14 13:05:00|12862.2|12858.2|12860.6|12856.6|12863.7|12859.7|12860.6|12856.6|3870
1642165800000|2022-01-14 13:10:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|1765
1642166100000|2022-01-14 13:15:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12859|12855|2868
1642166400000|2022-01-14 13:20:00|12862.2|12858.2|12866.8|12862.8|12868.4|12864.4|12862.2|12858.2|4223
1642166700000|2022-01-14 13:25:00|12865.3|12861.3|12867.6|12863.6|12870|12866|12865.3|12861.3|5587
1642167000000|2022-01-14 13:30:00|12870|12866|12868.4|12864.4|12876.2|12872.2|12863.7|12859.7|18151
1642167300000|2022-01-14 13:35:00|12866.8|12862.8|12868.4|12864.4|12870|12866|12863.7|12859.7|8664
1642167600000|2022-01-14 13:40:00|12866.8|12862.8|12870|12866|12870|12866|12863.7|12859.7|4526
1642167900000|2022-01-14 13:45:00|12868.4|12864.4|12873.1|12869.1|12874.7|12870.7|12868.4|12864.4|5212
1642168200000|2022-01-14 13:50:00|12874.7|12870.7|12874.7|12870.7|12877.8|12873.8|12874.7|12870.7|7349
1642168500000|2022-01-14 13:55:00|12873.1|12869.1|12876.2|12872.2|12876.2|12872.2|12873.1|12869.1|3295
1642168800000|2022-01-14 14:00:00|12877.8|12873.8|12879.3|12875.3|12879.3|12875.3|12876.2|12872.2|8538
1642169100000|2022-01-14 14:05:00|12877.8|12873.8|12877.8|12873.8|12880.9|12876.9|12877.8|12873.8|5089
1642169400000|2022-01-14 14:10:00|12876.2|12872.2|12874.7|12870.7|12877.8|12873.8|12873.1|12869.1|6887
1642169700000|2022-01-14 14:15:00|12876.2|12872.2|12873.1|12869.1|12877.8|12873.8|12873.1|12869.1|3346
1642170000000|2022-01-14 14:20:00|12871.5|12867.5|12865.3|12861.3|12873.1|12869.1|12865.3|12861.3|8019
1642170300000|2022-01-14 14:25:00|12866.8|12862.8|12860.6|12856.6|12866.8|12862.8|12860.6|12856.6|9847
1642170600000|2022-01-14 14:30:00|12859|12855|12854.3|12850.3|12860.6|12856.6|12851.2|12847.2|13126
1642170900000|2022-01-14 14:35:00|12855.9|12851.9|12849.7|12845.7|12855.9|12851.9|12845|12841|9464
1642171200000|2022-01-14 14:40:00|12848.1|12844.1|12852.8|12848.8|12854.3|12850.3|12845|12841|8846
1642171500000|2022-01-14 14:45:00|12854.3|12850.3|12851.2|12847.2|12854.3|12850.3|12846.5|12842.5|13071
1642171800000|2022-01-14 14:50:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12846.5|12842.5|6799
1642172100000|2022-01-14 14:55:00|12849.7|12845.7|12852.8|12848.8|12852.8|12848.8|12849.7|12845.7|4661
1642172400000|2022-01-14 15:00:00|12851.2|12847.2|12832.5|12828.5|12852.8|12848.8|12830.9|12826.9|17038
1642172700000|2022-01-14 15:05:00|12834|12830|12838.7|12834.7|12838.7|12834.7|12832.5|12828.5|9920
1642173000000|2022-01-14 15:10:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|5903
1642173300000|2022-01-14 15:15:00|12837.2|12833.2|12840.3|12836.3|12841.8|12837.8|12835.6|12831.6|4719
1642173600000|2022-01-14 15:20:00|12841.8|12837.8|12846.5|12842.5|12849.7|12845.7|12841.8|12837.8|8823
1642173900000|2022-01-14 15:25:00|12845|12841|12840.3|12836.3|12846.5|12842.5|12838.7|12834.7|4616
1642174200000|2022-01-14 15:30:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|5287
1642174500000|2022-01-14 15:35:00|12843.4|12839.4|12835.6|12831.6|12843.4|12839.4|12835.6|12831.6|3636
1642174800000|2022-01-14 15:40:00|12837.2|12833.2|12840.3|12836.3|12840.3|12836.3|12835.6|12831.6|4460
1642175100000|2022-01-14 15:45:00|12841.8|12837.8|12846.5|12842.5|12846.5|12842.5|12840.3|12836.3|5111
1642175400000|2022-01-14 15:50:00|12845|12841|12846.5|12842.5|12848.1|12844.1|12843.4|12839.4|6842
1642175700000|2022-01-14 15:55:00|12848.1|12844.1|12843.4|12839.4|12848.1|12844.1|12843.4|12839.4|2901
1642176000000|2022-01-14 16:00:00|12845|12841|12843.4|12839.4|12845|12841|12841.8|12837.8|3544
1642176300000|2022-01-14 16:05:00|12845|12841|12848.1|12844.1|12848.1|12844.1|12845|12841|2920
1642176600000|2022-01-14 16:10:00|12846.5|12842.5|12848.1|12844.1|12849.7|12845.7|12846.5|12842.5|4202
1642176900000|2022-01-14 16:15:00|12849.7|12845.7|12845|12841|12849.7|12845.7|12845|12841|3827
1642177200000|2022-01-14 16:20:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12845|12841|2456
1642177500000|2022-01-14 16:25:00|12845|12841|12841.8|12837.8|12846.5|12842.5|12840.3|12836.3|4992
1642177800000|2022-01-14 16:30:00|12840.3|12836.3|12843.4|12839.4|12843.4|12839.4|12838.7|12834.7|2137
1642178100000|2022-01-14 16:35:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|3648
1642178400000|2022-01-14 16:40:00|12840.3|12836.3|12838.7|12834.7|12841.8|12837.8|12837.2|12833.2|2505
1642178700000|2022-01-14 16:45:00|12840.3|12836.3|12835.6|12831.6|12840.3|12836.3|12835.6|12831.6|2416
1642179000000|2022-01-14 16:50:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|7403
1642179300000|2022-01-14 16:55:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12835.6|12831.6|5211
1642179600000|2022-01-14 17:00:00|12840.3|12836.3|12837.2|12833.2|12840.3|12836.3|12835.6|12831.6|4015
1642179900000|2022-01-14 17:05:00|12838.7|12834.7|12834|12830|12838.7|12834.7|12834|12830|5992
1642180200000|2022-01-14 17:10:00|12835.6|12831.6|12832.5|12828.5|12835.6|12831.6|12832.5|12828.5|3965
1642180500000|2022-01-14 17:15:00|12834|12830|12829.3|12825.3|12834|12830|12829.3|12825.3|8247
1642180800000|2022-01-14 17:20:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|11497
1642181100000|2022-01-14 17:25:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12829.3|12825.3|3925
1642181400000|2022-01-14 17:30:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|4067
1642181700000|2022-01-14 17:35:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|5356
1642182000000|2022-01-14 17:40:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|1956
1642182300000|2022-01-14 17:45:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|4168
1642182600000|2022-01-14 17:50:00|12826.2|12822.2|12821.5|12817.5|12827.8|12823.8|12821.5|12817.5|9479
1642182900000|2022-01-14 17:55:00|12823.1|12819.1|12820|12816|12823.1|12819.1|12820|12816|3614
1642183200000|2022-01-14 18:00:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12820|12816|5462
1642183500000|2022-01-14 18:05:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|4004
1642183800000|2022-01-14 18:10:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|5437
1642184100000|2022-01-14 18:15:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|1016
1642184400000|2022-01-14 18:20:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|3289
1642184700000|2022-01-14 18:25:00|||||||||1763
1642185000000|2022-01-14 18:30:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|3322
1642185300000|2022-01-14 18:35:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1317
1642185600000|2022-01-14 18:40:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12821.5|12817.5|2960
1642185900000|2022-01-14 18:45:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1791
1642186200000|2022-01-14 18:50:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12820|12816|3761
1642186500000|2022-01-14 18:55:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|4172
1642186800000|2022-01-14 19:00:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|4590
1642187100000|2022-01-14 19:05:00|12820|12816|12820|12816|12820|12816|12820|12816|2448
1642187400000|2022-01-14 19:10:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|4253
1642187700000|2022-01-14 19:15:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12820|12816|1458
1642188000000|2022-01-14 19:20:00|12820|12816|12820|12816|12821.5|12817.5|12820|12816|787
1642188300000|2022-01-14 19:25:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1166
1642188600000|2022-01-14 19:30:00|12820|12816|12820|12816|12821.5|12817.5|12820|12816|3913
1642188900000|2022-01-14 19:35:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1704
1642189200000|2022-01-14 19:40:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|1331
1642189500000|2022-01-14 19:45:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|838
1642189800000|2022-01-14 19:50:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|3086
1642190100000|2022-01-14 19:55:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12820|12816|8070
1642190400000|2022-01-14 20:00:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|3407
1642190700000|2022-01-14 20:05:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12815.3|12811.3|2041
1642191000000|2022-01-14 20:10:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|4424
1642191300000|2022-01-14 20:15:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|5120
1642191600000|2022-01-14 20:20:00|||||||||1273
1642191900000|2022-01-14 20:25:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|1952
1642192200000|2022-01-14 20:30:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|2738
1642192500000|2022-01-14 20:35:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|2313
1642192800000|2022-01-14 20:40:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|4599
1642193100000|2022-01-14 20:45:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|2547
1642193400000|2022-01-14 20:50:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|3811
1642193700000|2022-01-14 20:55:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|2379
1642194000000|2022-01-14 21:00:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|3932
1642194300000|2022-01-14 21:05:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|9581
1642194600000|2022-01-14 21:10:00|12809|12805|12809|12805|12809|12805|12809|12805|732
1642194900000|2022-01-14 21:15:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|3820
1642195200000|2022-01-14 21:20:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|3556
1642195500000|2022-01-14 21:25:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|3161
1642195800000|2022-01-14 21:30:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|1078
1642196100000|2022-01-14 21:35:00|||||||||1031
1642196400000|2022-01-14 21:40:00|||||||||1090
1642196700000|2022-01-14 21:45:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1678
1642197000000|2022-01-14 21:50:00|||||||||1062
1642197300000|2022-01-14 21:55:00|12809|12805|12809|12805|12809|12805|12807.5|12803.5|3773
1642374000000|2022-01-16 23:00:00|12802.8|12798.8|12802.8|12798.8|12805.9|12801.9|12802.8|12798.8|2107
1642374300000|2022-01-16 23:05:00|12804.3|12800.3|12799.7|12795.7|12804.3|12800.3|12799.7|12795.7|2264
1642374600000|2022-01-16 23:10:00|12800.4|12796.4|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|1392
1642374900000|2022-01-16 23:15:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|928
1642375200000|2022-01-16 23:20:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|419
1642375500000|2022-01-16 23:25:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|1059
1642375800000|2022-01-16 23:30:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|250
1642376100000|2022-01-16 23:35:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|501
1642376400000|2022-01-16 23:40:00|12799.7|12795.7|12798.1|12794.1|12799.7|12795.7|12798.1|12794.1|969
1642376700000|2022-01-16 23:45:00|12799.7|12795.7|12790.3|12786.3|12799.7|12795.7|12785.6|12781.6|5776
1642377000000|2022-01-16 23:50:00|12788.7|12784.7|12787.2|12783.2|12790.3|12786.3|12787.2|12783.2|2324
1642377300000|2022-01-16 23:55:00|12788.7|12784.7|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|2837
1642377600000|2022-01-17 00:00:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|1086
1642377900000|2022-01-17 00:05:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|831
1642378200000|2022-01-17 00:10:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1072
1642378500000|2022-01-17 00:15:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|778
1642378800000|2022-01-17 00:20:00|12790.3|12786.3|12787.2|12783.2|12790.3|12786.3|12787.2|12783.2|1451
1642379100000|2022-01-17 00:25:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|736
1642379400000|2022-01-17 00:30:00|12786.4|12782.4|12784|12780|12786.4|12782.4|12782.5|12778.5|1301
1642379700000|2022-01-17 00:35:00|12782.5|12778.5|12785.6|12781.6|12785.6|12781.6|12782.5|12778.5|731
1642380000000|2022-01-17 00:40:00|12784|12780|12784|12780|12785.6|12781.6|12783.3|12779.3|1965
1642380300000|2022-01-17 00:45:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12782.5|12778.5|1408
1642380600000|2022-01-17 00:50:00|12780.9|12776.9|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|1652
1642380900000|2022-01-17 00:55:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12776.2|12772.2|2812
1642381200000|2022-01-17 01:00:00|12780.9|12776.9|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|2359
1642381500000|2022-01-17 01:05:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|1842
1642381800000|2022-01-17 01:10:00|12779.3|12775.3|12776.2|12772.2|12779.3|12775.3|12776.2|12772.2|1888
1642382100000|2022-01-17 01:15:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|1992
1642382400000|2022-01-17 01:20:00|||||||||618
1642382700000|2022-01-17 01:25:00|12774.7|12770.7|12771.5|12767.5|12774.7|12770.7|12771.5|12767.5|1993
1642383000000|2022-01-17 01:30:00|12773.1|12769.1|12768.4|12764.4|12773.1|12769.1|12766.8|12762.8|4562
1642383300000|2022-01-17 01:35:00|12770|12766|12768.4|12764.4|12771.5|12767.5|12766.8|12762.8|2463
1642383600000|2022-01-17 01:40:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|1380
1642383900000|2022-01-17 01:45:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|177
1642384200000|2022-01-17 01:50:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|678
1642384500000|2022-01-17 01:55:00|12774.7|12770.7|12774.7|12770.7|12776.2|12772.2|12774.7|12770.7|1023
1642384800000|2022-01-17 02:00:00|12776.2|12772.2|12774.7|12770.7|12776.2|12772.2|12774.7|12770.7|910
1642385100000|2022-01-17 02:05:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|364
1642385400000|2022-01-17 02:10:00|12774.7|12770.7|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|595
1642385700000|2022-01-17 02:15:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|495
1642386000000|2022-01-17 02:20:00|12777|12773|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|789
1642386300000|2022-01-17 02:25:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|502
1642386600000|2022-01-17 02:30:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|406
1642386900000|2022-01-17 02:35:00|12779.3|12775.3|12780.9|12776.9|12782.5|12778.5|12779.3|12775.3|3302
1642387200000|2022-01-17 02:40:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|627
1642387500000|2022-01-17 02:45:00|12780.9|12776.9|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|1024
1642387800000|2022-01-17 02:50:00|12780.9|12776.9|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|404
1642388100000|2022-01-17 02:55:00|12776.2|12772.2|12774.7|12770.7|12777.8|12773.8|12774.7|12770.7|1532
1642388400000|2022-01-17 03:00:00|12776.2|12772.2|12774.7|12770.7|12776.2|12772.2|12774.7|12770.7|719
1642388700000|2022-01-17 03:05:00|12776.2|12772.2|12774.7|12770.7|12776.2|12772.2|12774.7|12770.7|1474
1642389000000|2022-01-17 03:10:00|||||||||218
1642389300000|2022-01-17 03:15:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|502
1642389600000|2022-01-17 03:20:00|12774.7|12770.7|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|286
1642389900000|2022-01-17 03:25:00|||||||||243
1642390200000|2022-01-17 03:30:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|415
1642390500000|2022-01-17 03:35:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|329
1642390800000|2022-01-17 03:40:00|||||||||17
1642391100000|2022-01-17 03:45:00|||||||||29
1642391400000|2022-01-17 03:50:00|||||||||21
1642391700000|2022-01-17 03:55:00|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|62
1642392000000|2022-01-17 04:00:00|||||||||177
1642392300000|2022-01-17 04:05:00|||||||||206
1642392600000|2022-01-17 04:10:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|1084
1642392900000|2022-01-17 04:15:00|||||||||310
1642393200000|2022-01-17 04:20:00|||||||||301
1642393500000|2022-01-17 04:25:00|||||||||225
1642393800000|2022-01-17 04:30:00|12774.7|12770.7|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|368
1642394100000|2022-01-17 04:35:00|12777|12773|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|423
1642394400000|2022-01-17 04:40:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|489
1642394700000|2022-01-17 04:45:00|||||||||36
1642395000000|2022-01-17 04:50:00|||||||||33
1642395300000|2022-01-17 04:55:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|470
1642395600000|2022-01-17 05:00:00|||||||||52
1642395900000|2022-01-17 05:05:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|300
1642396200000|2022-01-17 05:10:00|||||||||20
1642396500000|2022-01-17 05:15:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|165
1642396800000|2022-01-17 05:20:00|||||||||106
1642397100000|2022-01-17 05:25:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|512
1642397400000|2022-01-17 05:30:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|381
1642397700000|2022-01-17 05:35:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|791
1642398000000|2022-01-17 05:40:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|503
1642398300000|2022-01-17 05:45:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|423
1642398600000|2022-01-17 05:50:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|326
1642398900000|2022-01-17 05:55:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|1301
1642399200000|2022-01-17 06:00:00|||||||||363
1642399500000|2022-01-17 06:05:00|||||||||110
1642399800000|2022-01-17 06:10:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|180
1642400100000|2022-01-17 06:15:00|||||||||20
1642400400000|2022-01-17 06:20:00|||||||||129
1642400700000|2022-01-17 06:25:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|201
1642401000000|2022-01-17 06:30:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|877
1642401300000|2022-01-17 06:35:00|||||||||356
1642401600000|2022-01-17 06:40:00|||||||||43
1642401900000|2022-01-17 06:45:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|661
1642402200000|2022-01-17 06:50:00|||||||||540
1642402500000|2022-01-17 06:55:00|||||||||291
1642402800000|2022-01-17 07:00:00|12784|12780|12784|12780|12785.6|12781.6|12782.5|12778.5|2880
1642403100000|2022-01-17 07:05:00|12785.6|12781.6|12784|12780|12787.2|12783.2|12784|12780|3155
1642403400000|2022-01-17 07:10:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|643
1642403700000|2022-01-17 07:15:00|12782.5|12778.5|12784|12780|12784|12780|12782.5|12778.5|564
1642404000000|2022-01-17 07:20:00|12782.5|12778.5|12784|12780|12784|12780|12782.5|12778.5|441
1642404300000|2022-01-17 07:25:00|12785.6|12781.6|12784|12780|12787.2|12783.2|12784|12780|1516
1642404600000|2022-01-17 07:30:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|876
1642404900000|2022-01-17 07:35:00|12782.5|12778.5|12785.6|12781.6|12787.2|12783.2|12782.5|12778.5|2409
1642405200000|2022-01-17 07:40:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|1187
1642405500000|2022-01-17 07:45:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|888
1642405800000|2022-01-17 07:50:00|||||||||107
1642406100000|2022-01-17 07:55:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|925
1642406400000|2022-01-17 08:00:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|2477
1642406700000|2022-01-17 08:05:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|789
1642407000000|2022-01-17 08:10:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|363
1642407300000|2022-01-17 08:15:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|878
1642407600000|2022-01-17 08:20:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|380
1642407900000|2022-01-17 08:25:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|264
1642408200000|2022-01-17 08:30:00|||||||||498
1642408500000|2022-01-17 08:35:00|||||||||354
1642408800000|2022-01-17 08:40:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|1142
1642409100000|2022-01-17 08:45:00|||||||||551
1642409400000|2022-01-17 08:50:00|12789.5|12785.5|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|2024
1642409700000|2022-01-17 08:55:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|950
1642410000000|2022-01-17 09:00:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|853
1642410300000|2022-01-17 09:05:00|||||||||760
1642410600000|2022-01-17 09:10:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|1041
1642410900000|2022-01-17 09:15:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|797
1642411200000|2022-01-17 09:20:00|12788.7|12784.7|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|1066
1642411500000|2022-01-17 09:25:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|2705
1642411800000|2022-01-17 09:30:00|12784|12780|12782.5|12778.5|12785.6|12781.6|12782.5|12778.5|1071
1642412100000|2022-01-17 09:35:00|12780.9|12776.9|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|1430
1642412400000|2022-01-17 09:40:00|||||||||351
1642412700000|2022-01-17 09:45:00|12779.3|12775.3|12780.9|12776.9|12780.9|12776.9|12778.6|12774.6|1516
1642413000000|2022-01-17 09:50:00|||||||||356
1642413300000|2022-01-17 09:55:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|515
1642413600000|2022-01-17 10:00:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|1119
1642413900000|2022-01-17 10:05:00|||||||||103
1642414200000|2022-01-17 10:10:00|12777.8|12773.8|12779.3|12775.3|12780.9|12776.9|12777.8|12773.8|1257
1642414500000|2022-01-17 10:15:00|||||||||210
1642414800000|2022-01-17 10:20:00|||||||||16
1642415100000|2022-01-17 10:25:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|617
1642415400000|2022-01-17 10:30:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|863
1642415700000|2022-01-17 10:35:00|||||||||466
1642416000000|2022-01-17 10:40:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|278
1642416300000|2022-01-17 10:45:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|489
1642416600000|2022-01-17 10:50:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|63
1642416900000|2022-01-17 10:55:00|12782.5|12778.5|12779.3|12775.3|12782.5|12778.5|12779.3|12775.3|681
1642417200000|2022-01-17 11:00:00|12780.1|12776.1|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|1053
1642417500000|2022-01-17 11:05:00|||||||||44
1642417800000|2022-01-17 11:10:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|1859
1642418100000|2022-01-17 11:15:00|12779.3|12775.3|12777.8|12773.8|12779.3|12775.3|12777.8|12773.8|2089
1642418400000|2022-01-17 11:20:00|||||||||403
1642418700000|2022-01-17 11:25:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|416
1642419000000|2022-01-17 11:30:00|12777.8|12773.8|12780.9|12776.9|12780.9|12776.9|12777.8|12773.8|1244
1642419300000|2022-01-17 11:35:00|12779.3|12775.3|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|755
1642419600000|2022-01-17 11:40:00|12782.5|12778.5|12779.3|12775.3|12782.5|12778.5|12779.3|12775.3|1066
1642419900000|2022-01-17 11:45:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|624
1642420200000|2022-01-17 11:50:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|1070
1642420500000|2022-01-17 11:55:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|1141
1642420800000|2022-01-17 12:00:00|12784|12780|12784|12780|12784|12780|12782.5|12778.5|462
1642421100000|2022-01-17 12:05:00|||||||||1288
1642421400000|2022-01-17 12:10:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|1029
1642421700000|2022-01-17 12:15:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12784|12780|613
1642422000000|2022-01-17 12:20:00|||||||||990
1642422300000|2022-01-17 12:25:00|12784|12780|12784|12780|12785.6|12781.6|12784|12780|1031
1642422600000|2022-01-17 12:30:00|12784.8|12780.8|12784|12780|12785.6|12781.6|12784|12780|459
1642422900000|2022-01-17 12:35:00|||||||||171
1642423200000|2022-01-17 12:40:00|||||||||300
1642423500000|2022-01-17 12:45:00|||||||||443
1642423800000|2022-01-17 12:50:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12782.5|12778.5|1170
1642424100000|2022-01-17 12:55:00|||||||||108
1642424400000|2022-01-17 13:00:00|||||||||255
1642424700000|2022-01-17 13:05:00|12784|12780|12784|12780|12784|12780|12784|12780|1219
1642425000000|2022-01-17 13:10:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12784|12780|465
1642425300000|2022-01-17 13:15:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|3300
1642425600000|2022-01-17 13:20:00|12787.2|12783.2|12784|12780|12787.2|12783.2|12784|12780|2003
1642425900000|2022-01-17 13:25:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|701
1642426200000|2022-01-17 13:30:00|||||||||112
1642426500000|2022-01-17 13:35:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|1556
1642426800000|2022-01-17 13:40:00|12784|12780|12784|12780|12785.6|12781.6|12784|12780|1304
1642427100000|2022-01-17 13:45:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|529
1642427400000|2022-01-17 13:50:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|1294
1642427700000|2022-01-17 13:55:00|||||||||201
1642428000000|2022-01-17 14:00:00|12784|12780|12784|12780|12784|12780|12784|12780|775
1642428300000|2022-01-17 14:05:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|291
1642428600000|2022-01-17 14:10:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|499
1642428900000|2022-01-17 14:15:00|12784|12780|12780.9|12776.9|12784|12780|12780.9|12776.9|537
1642429200000|2022-01-17 14:20:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|266
1642429500000|2022-01-17 14:25:00|||||||||379
1642429800000|2022-01-17 14:30:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|3223
1642430100000|2022-01-17 14:35:00|||||||||196
1642430400000|2022-01-17 14:40:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|1080
1642430700000|2022-01-17 14:45:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|72
1642431000000|2022-01-17 14:50:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|580
1642431300000|2022-01-17 14:55:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|1778
1642431600000|2022-01-17 15:00:00|||||||||530
1642431900000|2022-01-17 15:05:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|279
1642432200000|2022-01-17 15:10:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|613
1642432500000|2022-01-17 15:15:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|77
1642432800000|2022-01-17 15:20:00|||||||||99
1642433100000|2022-01-17 15:25:00|||||||||606
1642433400000|2022-01-17 15:30:00|||||||||370
1642433700000|2022-01-17 15:35:00|||||||||160
1642434000000|2022-01-17 15:40:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|957
1642434300000|2022-01-17 15:45:00|||||||||483
1642434600000|2022-01-17 15:50:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|1488
1642434900000|2022-01-17 15:55:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12777.8|12773.8|1082
1642435200000|2022-01-17 16:00:00|||||||||268
1642435500000|2022-01-17 16:05:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|1002
1642435800000|2022-01-17 16:10:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12777.8|12773.8|1482
1642436100000|2022-01-17 16:15:00|12779.3|12775.3|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|1759
1642436400000|2022-01-17 16:20:00|||||||||346
1642436700000|2022-01-17 16:25:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|963
1642437000000|2022-01-17 16:30:00|||||||||622
1642437300000|2022-01-17 16:35:00|||||||||459
1642437600000|2022-01-17 16:40:00|||||||||569
1642437900000|2022-01-17 16:45:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|1364
1642438200000|2022-01-17 16:50:00|||||||||107
1642438500000|2022-01-17 16:55:00|12784|12780|12784|12780|12784|12780|12784|12780|717
1642438800000|2022-01-17 17:00:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|289
1642439100000|2022-01-17 17:05:00|||||||||191
1642439400000|2022-01-17 17:10:00|12784|12780|12784|12780|12784|12780|12784|12780|264
1642439700000|2022-01-17 17:15:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|104
1642440000000|2022-01-17 17:20:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|258
1642440300000|2022-01-17 17:25:00|||||||||398
1642440600000|2022-01-17 17:30:00|||||||||746
1642440900000|2022-01-17 17:35:00|||||||||10
1642441200000|2022-01-17 17:40:00|||||||||331
1642441500000|2022-01-17 17:45:00|||||||||378
1642441800000|2022-01-17 17:50:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|417
1642442100000|2022-01-17 17:55:00|12781.7|12777.7|12782.5|12778.5|12782.5|12778.5|12781.7|12777.7|1574
1642460400000|2022-01-17 23:00:00|12781.7|12777.7|12784|12780|12784|12780|12780.9|12776.9|1333
1642461000000|2022-01-17 23:10:00|12782.5|12778.5|12784|12780|12784|12780|12782.5|12778.5|361
1642461300000|2022-01-17 23:15:00|||||||||19
1642461600000|2022-01-17 23:20:00|||||||||368
1642461900000|2022-01-17 23:25:00|||||||||119
1642462200000|2022-01-17 23:30:00|||||||||248
1642462500000|2022-01-17 23:35:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|699
1642462800000|2022-01-17 23:40:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|487
1642463100000|2022-01-17 23:45:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|1577
1642463400000|2022-01-17 23:50:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|548
1642463700000|2022-01-17 23:55:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|1077
1642464000000|2022-01-18 00:00:00|12790.3|12786.3|12785.6|12781.6|12790.3|12786.3|12785.6|12781.6|850
1642464300000|2022-01-18 00:05:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|482
1642464600000|2022-01-18 00:10:00|||||||||585
1642464900000|2022-01-18 00:15:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12787.2|12783.2|1458
1642465200000|2022-01-18 00:20:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|789
1642465500000|2022-01-18 00:25:00|||||||||258
1642465800000|2022-01-18 00:30:00|12791.8|12787.8|12788.7|12784.7|12791.8|12787.8|12788.7|12784.7|998
1642466100000|2022-01-18 00:35:00|12787.2|12783.2|12784|12780|12787.2|12783.2|12784|12780|1763
1642466400000|2022-01-18 00:40:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|451
1642466700000|2022-01-18 00:45:00|12787.2|12783.2|12784|12780|12787.2|12783.2|12782.5|12778.5|808
1642467000000|2022-01-18 00:50:00|||||||||342
1642467300000|2022-01-18 00:55:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|1085
1642467600000|2022-01-18 01:00:00|12782.5|12778.5|12777.8|12773.8|12782.5|12778.5|12776.2|12772.2|5860
1642467900000|2022-01-18 01:05:00|12776.2|12772.2|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|1006
1642468200000|2022-01-18 01:10:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|1012
1642468500000|2022-01-18 01:15:00|12780.9|12776.9|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|1089
1642468800000|2022-01-18 01:20:00|12782.5|12778.5|12777.8|12773.8|12782.5|12778.5|12777.8|12773.8|2375
1642469100000|2022-01-18 01:25:00|12776.2|12772.2|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|1521
1642469400000|2022-01-18 01:30:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12776.2|12772.2|2172
1642469700000|2022-01-18 01:35:00|||||||||1268
1642470000000|2022-01-18 01:40:00|||||||||1143
1642470300000|2022-01-18 01:45:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|1124
1642470600000|2022-01-18 01:50:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|674
1642470900000|2022-01-18 01:55:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|1342
1642471200000|2022-01-18 02:00:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|1262
1642471500000|2022-01-18 02:05:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|414
1642471800000|2022-01-18 02:10:00|||||||||119
1642472100000|2022-01-18 02:15:00|||||||||47
1642472400000|2022-01-18 02:20:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|1484
1642472700000|2022-01-18 02:25:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|819
1642473000000|2022-01-18 02:30:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|647
1642473300000|2022-01-18 02:35:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|809
1642473600000|2022-01-18 02:40:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|1647
1642473900000|2022-01-18 02:45:00|||||||||1494
1642474200000|2022-01-18 02:50:00|12776.2|12772.2|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|1449
1642474500000|2022-01-18 02:55:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|248
1642474800000|2022-01-18 03:00:00|12779.3|12775.3|12777.8|12773.8|12779.3|12775.3|12777.8|12773.8|1096
1642475100000|2022-01-18 03:05:00|||||||||616
1642475400000|2022-01-18 03:10:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|736
1642475700000|2022-01-18 03:15:00|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|902
1642476000000|2022-01-18 03:20:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12768.4|12764.4|4241
1642476300000|2022-01-18 03:25:00|12768.4|12764.4|12766.8|12762.8|12770|12766|12766.8|12762.8|2768
1642476600000|2022-01-18 03:30:00|12765.3|12761.3|12759|12755|12765.3|12761.3|12757.5|12753.5|9025
1642476900000|2022-01-18 03:35:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12755.9|12751.9|5254
1642477200000|2022-01-18 03:40:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12755.9|12751.9|4582
1642477500000|2022-01-18 03:45:00|12756.7|12752.7|12749.7|12745.7|12756.7|12752.7|12748.1|12744.1|3506
1642477800000|2022-01-18 03:50:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12749.7|12745.7|4237
1642478100000|2022-01-18 03:55:00|12752.8|12748.8|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|1964
1642478400000|2022-01-18 04:00:00|12755.9|12751.9|12757.5|12753.5|12759|12755|12755.9|12751.9|4039
1642478700000|2022-01-18 04:05:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12757.5|12753.5|1950
1642479000000|2022-01-18 04:10:00|12759|12755|12757.5|12753.5|12760.6|12756.6|12757.5|12753.5|381
1642479300000|2022-01-18 04:15:00|12759|12755|12754.3|12750.3|12759|12755|12754.3|12750.3|1286
1642479600000|2022-01-18 04:20:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|847
1642479900000|2022-01-18 04:25:00|12759|12755|12757.5|12753.5|12759|12755|12757.5|12753.5|1774
1642480200000|2022-01-18 04:30:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12757.5|12753.5|1514
1642480500000|2022-01-18 04:35:00|12762.2|12758.2|12763.7|12759.7|12765.3|12761.3|12762.2|12758.2|3424
1642480800000|2022-01-18 04:40:00|12762.2|12758.2|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|1056
1642481100000|2022-01-18 04:45:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|822
1642481400000|2022-01-18 04:50:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|1553
1642481700000|2022-01-18 04:55:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|462
1642482000000|2022-01-18 05:00:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|972
1642482300000|2022-01-18 05:05:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|696
1642482600000|2022-01-18 05:10:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|716
1642482900000|2022-01-18 05:15:00|12762.2|12758.2|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|2026
1642483200000|2022-01-18 05:20:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|447
1642483500000|2022-01-18 05:25:00|12763.7|12759.7|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|1089
1642483800000|2022-01-18 05:30:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|3261
1642484100000|2022-01-18 05:35:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|357
1642484400000|2022-01-18 05:40:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|820
1642484700000|2022-01-18 05:45:00|12760.6|12756.6|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|1045
1642485000000|2022-01-18 05:50:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|96
1642485300000|2022-01-18 05:55:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|344
1642485600000|2022-01-18 06:00:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|3030
1642485900000|2022-01-18 06:05:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12755.9|12751.9|4166
1642486200000|2022-01-18 06:10:00|12757.5|12753.5|12759|12755|12759|12755|12757.5|12753.5|1910
1642486500000|2022-01-18 06:15:00|12757.5|12753.5|12755.9|12751.9|12757.5|12753.5|12755.9|12751.9|3449
1642486800000|2022-01-18 06:20:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|1300
1642487100000|2022-01-18 06:25:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12755.9|12751.9|874
1642487400000|2022-01-18 06:30:00|12757.5|12753.5|12759|12755|12759|12755|12757.5|12753.5|3483
1642487700000|2022-01-18 06:35:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12755.9|12751.9|1037
1642488000000|2022-01-18 06:40:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|1796
1642488300000|2022-01-18 06:45:00|12762.2|12758.2|12759|12755|12762.2|12758.2|12759|12755|2042
1642488600000|2022-01-18 06:50:00|12760.6|12756.6|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|2219
1642488900000|2022-01-18 06:55:00|12762.2|12758.2|12766.8|12762.8|12766.8|12762.8|12762.2|12758.2|3386
1642489200000|2022-01-18 07:00:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12763.7|12759.7|4538
1642489500000|2022-01-18 07:05:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|1991
1642489800000|2022-01-18 07:10:00|12765.3|12761.3|12762.2|12758.2|12768.4|12764.4|12760.6|12756.6|2149
1642490100000|2022-01-18 07:15:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12762.2|12758.2|1784
1642490400000|2022-01-18 07:20:00|12768.4|12764.4|12763.7|12759.7|12768.4|12764.4|12763.7|12759.7|820
1642490700000|2022-01-18 07:25:00|12765.3|12761.3|12763.7|12759.7|12765.3|12761.3|12762.2|12758.2|2492
1642491000000|2022-01-18 07:30:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12759|12755|2740
1642491300000|2022-01-18 07:35:00|12763.7|12759.7|12768.4|12764.4|12768.4|12764.4|12763.7|12759.7|3229
1642491600000|2022-01-18 07:40:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|1920
1642491900000|2022-01-18 07:45:00|12766.8|12762.8|12770|12766|12770|12766|12766.8|12762.8|2305
1642492200000|2022-01-18 07:50:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|3157
1642492500000|2022-01-18 07:55:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|1655
1642492800000|2022-01-18 08:00:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12770|12766|3741
1642493100000|2022-01-18 08:05:00|12774.7|12770.7|12774.7|12770.7|12776.2|12772.2|12774.7|12770.7|2429
1642493400000|2022-01-18 08:10:00|12775.4|12771.4|12774.7|12770.7|12776.2|12772.2|12773.1|12769.1|2477
1642493700000|2022-01-18 08:15:00|12776.2|12772.2|12773.1|12769.1|12776.2|12772.2|12771.5|12767.5|1578
1642494000000|2022-01-18 08:20:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|2011
1642494300000|2022-01-18 08:25:00|12770|12766|12765.3|12761.3|12771.5|12767.5|12763.7|12759.7|4072
1642494600000|2022-01-18 08:30:00|12766.8|12762.8|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|3486
1642494900000|2022-01-18 08:35:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|905
1642495200000|2022-01-18 08:40:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|3792
1642495500000|2022-01-18 08:45:00|12766.8|12762.8|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|4423
1642495800000|2022-01-18 08:50:00|12765.3|12761.3|12760.6|12756.6|12766.8|12762.8|12760.6|12756.6|2030
1642496100000|2022-01-18 08:55:00|12762.2|12758.2|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|3171
1642496400000|2022-01-18 09:00:00|12766.8|12762.8|12763.7|12759.7|12766.8|12762.8|12762.2|12758.2|5560
1642496700000|2022-01-18 09:05:00|12765.3|12761.3|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|1671
1642497000000|2022-01-18 09:10:00|12762.2|12758.2|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|462
1642497300000|2022-01-18 09:15:00|12766.8|12762.8|12762.2|12758.2|12768.4|12764.4|12762.2|12758.2|3006
1642497600000|2022-01-18 09:20:00|12760.6|12756.6|12763.7|12759.7|12763.7|12759.7|12759|12755|4654
1642497900000|2022-01-18 09:25:00|12762.2|12758.2|12759|12755|12762.2|12758.2|12759|12755|1640
1642498200000|2022-01-18 09:30:00|12760.6|12756.6|12757.5|12753.5|12760.6|12756.6|12755.9|12751.9|4455
1642498500000|2022-01-18 09:35:00|12759|12755|12763.7|12759.7|12763.7|12759.7|12757.5|12753.5|2928
1642498800000|2022-01-18 09:40:00|12762.2|12758.2|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|1749
1642499100000|2022-01-18 09:45:00|12763.7|12759.7|12762.2|12758.2|12763.7|12759.7|12760.6|12756.6|362
1642499400000|2022-01-18 09:50:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12762.2|12758.2|4262
1642499700000|2022-01-18 09:55:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|939
1642500000000|2022-01-18 10:00:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|2611
1642500300000|2022-01-18 10:05:00|12768.4|12764.4|12765.3|12761.3|12768.4|12764.4|12765.3|12761.3|1481
1642500600000|2022-01-18 10:10:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|1957
1642500900000|2022-01-18 10:15:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|1337
1642501200000|2022-01-18 10:20:00|12770|12766|12770|12766|12770|12766|12768.4|12764.4|1090
1642501500000|2022-01-18 10:25:00|12768.4|12764.4|12770|12766|12770|12766|12768.4|12764.4|631
1642501800000|2022-01-18 10:30:00|12768.4|12764.4|12771.5|12767.5|12773.1|12769.1|12768.4|12764.4|1433
1642502100000|2022-01-18 10:35:00|12773.1|12769.1|12770|12766|12774.7|12770.7|12770|12766|3391
1642502400000|2022-01-18 10:40:00|12771.5|12767.5|12770|12766|12771.5|12767.5|12770|12766|1397
1642502700000|2022-01-18 10:45:00|12769.2|12765.2|12773.1|12769.1|12774.7|12770.7|12768.4|12764.4|1937
1642503000000|2022-01-18 10:50:00|||||||||1042
1642503300000|2022-01-18 10:55:00|12772.3|12768.3|12770|12766|12773.1|12769.1|12770|12766|2696
1642503600000|2022-01-18 11:00:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12770|12766|1278
1642503900000|2022-01-18 11:05:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|4685
1642504200000|2022-01-18 11:10:00|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|12773.1|12769.1|2236
1642504500000|2022-01-18 11:15:00|12773.1|12769.1|12776.2|12772.2|12776.2|12772.2|12773.1|12769.1|395
1642504800000|2022-01-18 11:20:00|12774.7|12770.7|12774.7|12770.7|12776.2|12772.2|12773.1|12769.1|4054
1642505100000|2022-01-18 11:25:00|12773.1|12769.1|12771.5|12767.5|12774.7|12770.7|12771.5|12767.5|1535
1642505400000|2022-01-18 11:30:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|2063
1642505700000|2022-01-18 11:35:00|12773.1|12769.1|12774.7|12770.7|12774.7|12770.7|12773.1|12769.1|1000
1642506000000|2022-01-18 11:40:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|1940
1642506300000|2022-01-18 11:45:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12776.2|12772.2|1393
1642506600000|2022-01-18 11:50:00|12777.8|12773.8|12774.7|12770.7|12777.8|12773.8|12774.7|12770.7|2108
1642506900000|2022-01-18 11:55:00|12776.2|12772.2|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|930
1642507200000|2022-01-18 12:00:00|12779.3|12775.3|12776.2|12772.2|12779.3|12775.3|12776.2|12772.2|1966
1642507500000|2022-01-18 12:05:00|12777.8|12773.8|12774.7|12770.7|12777.8|12773.8|12774.7|12770.7|1317
1642507800000|2022-01-18 12:10:00|12773.1|12769.1|12774.7|12770.7|12776.2|12772.2|12773.1|12769.1|2758
1642508100000|2022-01-18 12:15:00|12773.1|12769.1|12776.2|12772.2|12777.8|12773.8|12773.1|12769.1|1192
1642508400000|2022-01-18 12:20:00|12777.8|12773.8|12777.8|12773.8|12777.8|12773.8|12774.7|12770.7|3603
1642508700000|2022-01-18 12:25:00|12776.2|12772.2|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|3387
1642509000000|2022-01-18 12:30:00|12776.2|12772.2|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|1582
1642509300000|2022-01-18 12:35:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|1407
1642509600000|2022-01-18 12:40:00|12777.8|12773.8|12780.9|12776.9|12782.5|12778.5|12777.8|12773.8|3268
1642509900000|2022-01-18 12:45:00|12782.5|12778.5|12784|12780|12785.6|12781.6|12780.9|12776.9|5359
1642510200000|2022-01-18 12:50:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12780.9|12776.9|4333
1642510500000|2022-01-18 12:55:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12780.9|12776.9|5184
1642510800000|2022-01-18 13:00:00|12780.9|12776.9|12780.9|12776.9|12784|12780|12780.9|12776.9|2130
1642511100000|2022-01-18 13:05:00|12782.5|12778.5|12777.8|12773.8|12782.5|12778.5|12777.8|12773.8|1367
1642511400000|2022-01-18 13:10:00|12776.2|12772.2|12773.1|12769.1|12777.8|12773.8|12773.1|12769.1|7748
1642511700000|2022-01-18 13:15:00|12771.5|12767.5|12770|12766|12773.1|12769.1|12768.4|12764.4|19844
1642512000000|2022-01-18 13:20:00|12768.4|12764.4|12771.5|12767.5|12773.1|12769.1|12768.4|12764.4|10014
1642512300000|2022-01-18 13:25:00|12773.1|12769.1|12771.5|12767.5|12773.1|12769.1|12770|12766|4883
1642512600000|2022-01-18 13:30:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12770|12766|7375
1642512900000|2022-01-18 13:35:00|12774.7|12770.7|12777.8|12773.8|12777.8|12773.8|12774.7|12770.7|5054
1642513200000|2022-01-18 13:40:00|12776.2|12772.2|12776.2|12772.2|12777.8|12773.8|12774.7|12770.7|5417
1642513500000|2022-01-18 13:45:00|12777.8|12773.8|12779.3|12775.3|12780.9|12776.9|12776.2|12772.2|8192
1642513800000|2022-01-18 13:50:00|12780.9|12776.9|12779.3|12775.3|12782.5|12778.5|12777.8|12773.8|6305
1642514100000|2022-01-18 13:55:00|12777.8|12773.8|12774.7|12770.7|12777.8|12773.8|12773.1|12769.1|4938
1642514400000|2022-01-18 14:00:00|12773.1|12769.1|12771.5|12767.5|12774.7|12770.7|12770|12766|6502
1642514700000|2022-01-18 14:05:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|4746
1642515000000|2022-01-18 14:10:00|12770|12766|12768.4|12764.4|12771.5|12767.5|12768.4|12764.4|5318
1642515300000|2022-01-18 14:15:00|12766.8|12762.8|12760.6|12756.6|12766.8|12762.8|12760.6|12756.6|11573
1642515600000|2022-01-18 14:20:00|12759|12755|12762.2|12758.2|12763.7|12759.7|12757.5|12753.5|9312
1642515900000|2022-01-18 14:25:00|12760.6|12756.6|12766.8|12762.8|12766.8|12762.8|12760.6|12756.6|6545
1642516200000|2022-01-18 14:30:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|3684
1642516500000|2022-01-18 14:35:00|12768.4|12764.4|12766.8|12762.8|12773.1|12769.1|12766.8|12762.8|12371
1642516800000|2022-01-18 14:40:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|6037
1642517100000|2022-01-18 14:45:00|12768.4|12764.4|12768.4|12764.4|12773.1|12769.1|12766.8|12762.8|5815
1642517400000|2022-01-18 14:50:00|12766.8|12762.8|12770|12766|12774.7|12770.7|12766.8|12762.8|3871
1642517700000|2022-01-18 14:55:00|12771.5|12767.5|12768.4|12764.4|12773.1|12769.1|12766.8|12762.8|12759
1642518000000|2022-01-18 15:00:00|12770|12766|12765.3|12761.3|12770|12766|12763.7|12759.7|10611
1642518300000|2022-01-18 15:05:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12760.6|12756.6|9932
1642518600000|2022-01-18 15:10:00|12762.2|12758.2|12759|12755|12763.7|12759.7|12759|12755|7429
1642518900000|2022-01-18 15:15:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12752.8|12748.8|17324
1642519200000|2022-01-18 15:20:00|12755.9|12751.9|12752.8|12748.8|12757.5|12753.5|12752.8|12748.8|10919
1642519500000|2022-01-18 15:25:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|10602
1642519800000|2022-01-18 15:30:00|12752.8|12748.8|12752.8|12748.8|12755.9|12751.9|12751.2|12747.2|10115
1642520100000|2022-01-18 15:35:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12751.2|12747.2|6562
1642520400000|2022-01-18 15:40:00|12752.8|12748.8|12755.9|12751.9|12755.9|12751.9|12752.8|12748.8|8702
1642520700000|2022-01-18 15:45:00|12754.3|12750.3|12757.5|12753.5|12757.5|12753.5|12754.3|12750.3|3840
1642521000000|2022-01-18 15:50:00|12755.9|12751.9|12763.7|12759.7|12763.7|12759.7|12755.9|12751.9|3770
1642521300000|2022-01-18 15:55:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12757.5|12753.5|7622
1642521600000|2022-01-18 16:00:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12759|12755|6049
1642521900000|2022-01-18 16:05:00|12762.2|12758.2|12760.6|12756.6|12763.7|12759.7|12759|12755|5270
1642522200000|2022-01-18 16:10:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|4877
1642522500000|2022-01-18 16:15:00|12759|12755|12755.9|12751.9|12759|12755|12755.9|12751.9|3225
1642522800000|2022-01-18 16:20:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|4604
1642523100000|2022-01-18 16:25:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|4118
1642523400000|2022-01-18 16:30:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12754.3|12750.3|4699
1642523700000|2022-01-18 16:35:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|3021
1642524000000|2022-01-18 16:40:00|||||||||1093
1642524300000|2022-01-18 16:45:00|12754.3|12750.3|12754.3|12750.3|12757.5|12753.5|12752.8|12748.8|8742
1642524600000|2022-01-18 16:50:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12755.9|12751.9|4815
1642524900000|2022-01-18 16:55:00|12757.5|12753.5|12759|12755|12759|12755|12755.9|12751.9|5376
1642525200000|2022-01-18 17:00:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12757.5|12753.5|3741
1642525500000|2022-01-18 17:05:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|4863
1642525800000|2022-01-18 17:10:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|2788
1642526100000|2022-01-18 17:15:00|12755.9|12751.9|12752.8|12748.8|12755.9|12751.9|12752.8|12748.8|2526
1642526400000|2022-01-18 17:20:00|12754.3|12750.3|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|3383
1642526700000|2022-01-18 17:25:00|12749.7|12745.7|12746.5|12742.5|12751.2|12747.2|12746.5|12742.5|9865
1642527000000|2022-01-18 17:30:00|12745|12741|12743.4|12739.4|12746.5|12742.5|12741.8|12737.8|8286
1642527300000|2022-01-18 17:35:00|12741.8|12737.8|12740.3|12736.3|12743.4|12739.4|12738.7|12734.7|6902
1642527600000|2022-01-18 17:40:00|12738.7|12734.7|12737.2|12733.2|12740.3|12736.3|12737.2|12733.2|5509
1642527900000|2022-01-18 17:45:00|12738.7|12734.7|12740.3|12736.3|12741.8|12737.8|12737.2|12733.2|4980
1642528200000|2022-01-18 17:50:00|12738.7|12734.7|12743.4|12739.4|12745|12741|12737.2|12733.2|11187
1642528500000|2022-01-18 17:55:00|12745|12741|12741.8|12737.8|12745|12741|12741.8|12737.8|1463
1642528800000|2022-01-18 18:00:00|12743.4|12739.4|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|2852
1642529100000|2022-01-18 18:05:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|1562
1642529400000|2022-01-18 18:10:00|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|1569
1642529700000|2022-01-18 18:15:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12741.8|12737.8|5194
1642530000000|2022-01-18 18:20:00|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|5769
1642530300000|2022-01-18 18:25:00|12741.8|12737.8|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|5787
1642530600000|2022-01-18 18:30:00|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|3844
1642530900000|2022-01-18 18:35:00|12745|12741|12743.4|12739.4|12745|12741|12741.8|12737.8|1039
1642531200000|2022-01-18 18:40:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|1649
1642531500000|2022-01-18 18:45:00|12745|12741|12745|12741|12745|12741|12743.4|12739.4|3901
1642531800000|2022-01-18 18:50:00|12746.5|12742.5|12745|12741|12748.1|12744.1|12745|12741|7143
1642532100000|2022-01-18 18:55:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12745|12741|7375
1642532400000|2022-01-18 19:00:00|12749.7|12745.7|12752.8|12748.8|12752.8|12748.8|12748.1|12744.1|8290
1642532700000|2022-01-18 19:05:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|2416
1642533000000|2022-01-18 19:10:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|6452
1642533300000|2022-01-18 19:15:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|5851
1642533600000|2022-01-18 19:20:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|3134
1642533900000|2022-01-18 19:25:00|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|12751.2|12747.2|1292
1642534200000|2022-01-18 19:30:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|1538
1642534500000|2022-01-18 19:35:00|12749.7|12745.7|12748.1|12744.1|12749.7|12745.7|12748.1|12744.1|1220
1642534800000|2022-01-18 19:40:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|2919
1642535100000|2022-01-18 19:45:00|12746.5|12742.5|12743.4|12739.4|12748.1|12744.1|12743.4|12739.4|6018
1642535400000|2022-01-18 19:50:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12738.7|12734.7|5707
1642535700000|2022-01-18 19:55:00|12738.7|12734.7|12738.7|12734.7|12741.8|12737.8|12738.7|12734.7|13694
1642536000000|2022-01-18 20:00:00|12737.2|12733.2|12735.6|12731.6|12738.7|12734.7|12735.6|12731.6|5729
1642536300000|2022-01-18 20:05:00|12734|12730|12738.7|12734.7|12738.7|12734.7|12734|12730|5272
1642536600000|2022-01-18 20:10:00|12737.2|12733.2|12735.6|12731.6|12738.7|12734.7|12735.6|12731.6|4074
1642536900000|2022-01-18 20:15:00|12734|12730|12737.2|12733.2|12738.7|12734.7|12732.5|12728.5|4516
1642537200000|2022-01-18 20:20:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|3297
1642537500000|2022-01-18 20:25:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|3917
1642537800000|2022-01-18 20:30:00|12740.3|12736.3|12737.2|12733.2|12740.3|12736.3|12737.2|12733.2|2023
1642538100000|2022-01-18 20:35:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12734|12730|4458
1642538400000|2022-01-18 20:40:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12737.2|12733.2|4046
1642538700000|2022-01-18 20:45:00|12738.7|12734.7|12734|12730|12738.7|12734.7|12734|12730|3341
1642539000000|2022-01-18 20:50:00|12732.5|12728.5|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|5230
1642539300000|2022-01-18 20:55:00|12730.9|12726.9|12732.5|12728.5|12734|12730|12730.9|12726.9|4236
1642539600000|2022-01-18 21:00:00|12734|12730|12730.9|12726.9|12735.6|12731.6|12730.9|12726.9|7668
1642539900000|2022-01-18 21:05:00|12732.5|12728.5|12734|12730|12734|12730|12730.9|12726.9|5806
1642540200000|2022-01-18 21:10:00|12732.5|12728.5|12734|12730|12734|12730|12732.5|12728.5|3677
1642540500000|2022-01-18 21:15:00|12732.5|12728.5|12735.6|12731.6|12737.2|12733.2|12732.5|12728.5|4061
1642540800000|2022-01-18 21:20:00|12734|12730|12730.9|12726.9|12735.6|12731.6|12730.9|12726.9|2991
1642541100000|2022-01-18 21:25:00|12732.5|12728.5|12729.3|12725.3|12732.5|12728.5|12727.8|12723.8|7347
1642541400000|2022-01-18 21:30:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|1387
1642541700000|2022-01-18 21:35:00|12730.9|12726.9|12729.3|12725.3|12732.5|12728.5|12729.3|12725.3|1393
1642542000000|2022-01-18 21:40:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|1913
1642542300000|2022-01-18 21:45:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|2949
1642542600000|2022-01-18 21:50:00|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|12729.3|12725.3|3285
1642542900000|2022-01-18 21:55:00|12732.5|12728.5|12730.9|12726.9|12732.5|12728.5|12730.9|12726.9|3552
1642546800000|2022-01-18 23:00:00|12732.5|12728.5|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|2097
1642547100000|2022-01-18 23:05:00|||||||||663
1642547400000|2022-01-18 23:10:00|12734.8|12730.8|12734|12730|12735.6|12731.6|12732.5|12728.5|1106
1642547700000|2022-01-18 23:15:00|12732.5|12728.5|12735.6|12731.6|12735.6|12731.6|12732.5|12728.5|517
1642548000000|2022-01-18 23:20:00|12737.2|12733.2|12737.2|12733.2|12737.2|12733.2|12737.2|12733.2|774
1642548300000|2022-01-18 23:25:00|12735.6|12731.6|12734|12730|12735.6|12731.6|12734|12730|1118
1642548600000|2022-01-18 23:30:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|206
1642548900000|2022-01-18 23:35:00|12734|12730|12734|12730|12735.6|12731.6|12734|12730|470
1642549200000|2022-01-18 23:40:00|12735.6|12731.6|12735.6|12731.6|12735.6|12731.6|12734|12730|417
1642549500000|2022-01-18 23:45:00|||||||||844
1642549800000|2022-01-18 23:50:00|||||||||126
1642550100000|2022-01-18 23:55:00|||||||||744
1642550400000|2022-01-19 00:00:00|12734|12730|12727.8|12723.8|12734|12730|12727.8|12723.8|4274
1642550700000|2022-01-19 00:05:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|4133
1642551000000|2022-01-19 00:10:00|12726.2|12722.2|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|2600
1642551300000|2022-01-19 00:15:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|2191
1642551600000|2022-01-19 00:20:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|2363
1642551900000|2022-01-19 00:25:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|619
1642552200000|2022-01-19 00:30:00|12724.7|12720.7|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|1594
1642552500000|2022-01-19 00:35:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|1466
1642552800000|2022-01-19 00:40:00|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|1031
1642553100000|2022-01-19 00:45:00|12729.3|12725.3|12729.3|12725.3|12730.9|12726.9|12729.3|12725.3|1089
1642553400000|2022-01-19 00:50:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|2364
1642553700000|2022-01-19 00:55:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|645
1642554000000|2022-01-19 01:00:00|12727.8|12723.8|12724.7|12720.7|12727.8|12723.8|12724.7|12720.7|1441
1642554300000|2022-01-19 01:05:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|694
1642554600000|2022-01-19 01:10:00|||||||||577
1642554900000|2022-01-19 01:15:00|12723.1|12719.1|12720|12716|12724.7|12720.7|12718.4|12714.4|4978
1642555200000|2022-01-19 01:20:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12720|12716|1213
1642555500000|2022-01-19 01:25:00|12721.5|12717.5|12720|12716|12721.5|12717.5|12718.4|12714.4|1698
1642555800000|2022-01-19 01:30:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12720|12716|1077
1642556100000|2022-01-19 01:35:00|||||||||284
1642556400000|2022-01-19 01:40:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|1228
1642556700000|2022-01-19 01:45:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|1411
1642557000000|2022-01-19 01:50:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|907
1642557300000|2022-01-19 01:55:00|12727.8|12723.8|12724.7|12720.7|12727.8|12723.8|12724.7|12720.7|2395
1642557600000|2022-01-19 02:00:00|12723.1|12719.1|12718.4|12714.4|12723.1|12719.1|12716.8|12712.8|3789
1642557900000|2022-01-19 02:05:00|12716.8|12712.8|12721.5|12717.5|12721.5|12717.5|12716.8|12712.8|1540
1642558200000|2022-01-19 02:10:00|12720|12716|12720|12716|12721.5|12717.5|12718.4|12714.4|1049
1642558500000|2022-01-19 02:15:00|12718.4|12714.4|12716.8|12712.8|12720|12716|12716.8|12712.8|735
1642558800000|2022-01-19 02:20:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12715.3|12711.3|1796
1642559100000|2022-01-19 02:25:00|12720|12716|12720|12716|12720|12716|12718.4|12714.4|690
1642559400000|2022-01-19 02:30:00|12718.4|12714.4|12720|12716|12720|12716|12718.4|12714.4|549
1642559700000|2022-01-19 02:35:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|165
1642560000000|2022-01-19 02:40:00|12716.8|12712.8|12713.7|12709.7|12716.8|12712.8|12713.7|12709.7|1220
1642560300000|2022-01-19 02:45:00|12715.3|12711.3|12715.3|12711.3|12715.3|12711.3|12713.7|12709.7|1181
1642560600000|2022-01-19 02:50:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12715.3|12711.3|1236
1642560900000|2022-01-19 02:55:00|12716.8|12712.8|12716.8|12712.8|12716.8|12712.8|12716.8|12712.8|475
1642561200000|2022-01-19 03:00:00|12717.6|12713.6|12716.8|12712.8|12718.4|12714.4|12716.8|12712.8|1423
1642561500000|2022-01-19 03:05:00|12718.4|12714.4|12716.8|12712.8|12718.4|12714.4|12716.8|12712.8|469
1642561800000|2022-01-19 03:10:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|1429
1642562100000|2022-01-19 03:15:00|12716.8|12712.8|12716.8|12712.8|12718.4|12714.4|12716.8|12712.8|2041
1642562400000|2022-01-19 03:20:00|12718.4|12714.4|12720|12716|12720|12716|12716.8|12712.8|1221
1642562700000|2022-01-19 03:25:00|||||||||768
1642563000000|2022-01-19 03:30:00|||||||||497
1642563300000|2022-01-19 03:35:00|12718.4|12714.4|12720|12716|12720|12716|12718.4|12714.4|302
1642563600000|2022-01-19 03:40:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|1088
1642563900000|2022-01-19 03:45:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|1055
1642564200000|2022-01-19 03:50:00|||||||||1299
1642564500000|2022-01-19 03:55:00|12721.5|12717.5|12720|12716|12721.5|12717.5|12720|12716|1335
1642564800000|2022-01-19 04:00:00|12721.5|12717.5|12720|12716|12721.5|12717.5|12720|12716|703
1642565100000|2022-01-19 04:05:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|394
1642565400000|2022-01-19 04:10:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|822
1642565700000|2022-01-19 04:15:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|300
1642566000000|2022-01-19 04:20:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12720|12716|2600
1642566300000|2022-01-19 04:25:00|||||||||306
1642566600000|2022-01-19 04:30:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|301
1642566900000|2022-01-19 04:35:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|1008
1642567200000|2022-01-19 04:40:00|12720|12716|12720|12716|12720|12716|12720|12716|136
1642567500000|2022-01-19 04:45:00|||||||||75
1642567800000|2022-01-19 04:50:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|842
1642568100000|2022-01-19 04:55:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|774
1642568400000|2022-01-19 05:00:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12723.1|12719.1|1089
1642568700000|2022-01-19 05:05:00|12723.1|12719.1|12724.7|12720.7|12724.7|12720.7|12723.1|12719.1|328
1642569000000|2022-01-19 05:10:00|12723.1|12719.1|12724.7|12720.7|12724.7|12720.7|12723.1|12719.1|1431
1642569300000|2022-01-19 05:15:00|||||||||256
1642569600000|2022-01-19 05:20:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|666
1642569900000|2022-01-19 05:25:00|||||||||123
1642570200000|2022-01-19 05:30:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|3222
1642570500000|2022-01-19 05:35:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12727.8|12723.8|4837
1642570800000|2022-01-19 05:40:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|871
1642571100000|2022-01-19 05:45:00|12727.8|12723.8|12724.7|12720.7|12727.8|12723.8|12724.7|12720.7|2424
1642571400000|2022-01-19 05:50:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|3175
1642571700000|2022-01-19 05:55:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|618
1642572000000|2022-01-19 06:00:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|204
1642572300000|2022-01-19 06:05:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12723.1|12719.1|182
1642572600000|2022-01-19 06:10:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|1130
1642572900000|2022-01-19 06:15:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|775
1642573200000|2022-01-19 06:20:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|1001
1642573500000|2022-01-19 06:25:00|12730.9|12726.9|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|414
1642573800000|2022-01-19 06:30:00|12730.9|12726.9|12732.5|12728.5|12734|12730|12730.9|12726.9|2370
1642574100000|2022-01-19 06:35:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|3984
1642574400000|2022-01-19 06:40:00|12730.9|12726.9|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|421
1642574700000|2022-01-19 06:45:00|12730.9|12726.9|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|490
1642575000000|2022-01-19 06:50:00|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|12730.9|12726.9|1285
1642575300000|2022-01-19 06:55:00|12729.3|12725.3|12726.2|12722.2|12729.3|12725.3|12726.2|12722.2|1070
1642575600000|2022-01-19 07:00:00|12724.7|12720.7|12726.2|12722.2|12726.2|12722.2|12721.5|12717.5|4313
1642575900000|2022-01-19 07:05:00|12724.7|12720.7|12720|12716|12724.7|12720.7|12718.4|12714.4|2784
1642576200000|2022-01-19 07:10:00|12718.4|12714.4|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|4013
1642576500000|2022-01-19 07:15:00|12720|12716|12720|12716|12720|12716|12715.3|12711.3|3088
1642576800000|2022-01-19 07:20:00|12718.4|12714.4|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|3443
1642577100000|2022-01-19 07:25:00|12720|12716|12720|12716|12721.5|12717.5|12720|12716|1015
1642577400000|2022-01-19 07:30:00|12718.4|12714.4|12720|12716|12720|12716|12716.8|12712.8|2012
1642577700000|2022-01-19 07:35:00|12721.5|12717.5|12724.7|12720.7|12726.2|12722.2|12720|12716|2801
1642578000000|2022-01-19 07:40:00|12723.1|12719.1|12716.8|12712.8|12724.7|12720.7|12715.3|12711.3|1865
1642578300000|2022-01-19 07:45:00|12718.4|12714.4|12715.3|12711.3|12718.4|12714.4|12713.7|12709.7|2870
1642578600000|2022-01-19 07:50:00|12716.8|12712.8|12718.4|12714.4|12718.4|12714.4|12715.3|12711.3|1077
1642578900000|2022-01-19 07:55:00|12719.2|12715.2|12715.3|12711.3|12720|12716|12715.3|12711.3|2520
1642579200000|2022-01-19 08:00:00|12716.8|12712.8|12716.8|12712.8|12718.4|12714.4|12710.6|12706.6|6277
1642579500000|2022-01-19 08:05:00|12715.3|12711.3|12712.2|12708.2|12718.4|12714.4|12712.2|12708.2|6899
1642579800000|2022-01-19 08:10:00|12713.7|12709.7|12713.7|12709.7|12715.3|12711.3|12713.7|12709.7|2630
1642580100000|2022-01-19 08:15:00|12712.2|12708.2|12712.2|12708.2|12713.7|12709.7|12710.6|12706.6|7464
1642580400000|2022-01-19 08:20:00|12713.7|12709.7|12710.6|12706.6|12713.7|12709.7|12709|12705|3605
1642580700000|2022-01-19 08:25:00|12712.2|12708.2|12713.7|12709.7|12713.7|12709.7|12712.2|12708.2|3937
1642581000000|2022-01-19 08:30:00|12715.3|12711.3|12716.8|12712.8|12716.8|12712.8|12713.7|12709.7|5557
1642581300000|2022-01-19 08:35:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12715.3|12711.3|5715
1642581600000|2022-01-19 08:40:00|12716.8|12712.8|12718.4|12714.4|12720|12716|12716.8|12712.8|5203
1642581900000|2022-01-19 08:45:00|12716.8|12712.8|12718.4|12714.4|12718.4|12714.4|12716.8|12712.8|1704
1642582200000|2022-01-19 08:50:00|12716.8|12712.8|12718.4|12714.4|12718.4|12714.4|12716.8|12712.8|1578
1642582500000|2022-01-19 08:55:00|12720|12716|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|2014
1642582800000|2022-01-19 09:00:00|12716.8|12712.8|12715.3|12711.3|12720|12716|12715.3|12711.3|2245
1642583100000|2022-01-19 09:05:00|12716.8|12712.8|12715.3|12711.3|12718.4|12714.4|12713.7|12709.7|3288
1642583400000|2022-01-19 09:10:00|12716.8|12712.8|12716.8|12712.8|12716.8|12712.8|12715.3|12711.3|1238
1642583700000|2022-01-19 09:15:00|12718.4|12714.4|12716.8|12712.8|12718.4|12714.4|12715.3|12711.3|1628
1642584000000|2022-01-19 09:20:00|12717.6|12713.6|12716.8|12712.8|12718.4|12714.4|12716.8|12712.8|353
1642584300000|2022-01-19 09:25:00|12718.4|12714.4|12715.3|12711.3|12718.4|12714.4|12715.3|12711.3|1101
1642584600000|2022-01-19 09:30:00|12713.7|12709.7|12715.3|12711.3|12716.8|12712.8|12713.7|12709.7|2686
1642584900000|2022-01-19 09:35:00|12716.8|12712.8|12718.4|12714.4|12718.4|12714.4|12715.3|12711.3|1761
1642585200000|2022-01-19 09:40:00|12716.8|12712.8|12718.4|12714.4|12718.4|12714.4|12716.8|12712.8|2759
1642585500000|2022-01-19 09:45:00|12716.8|12712.8|12721.5|12717.5|12721.5|12717.5|12716.8|12712.8|3287
1642585800000|2022-01-19 09:50:00|12720|12716|12723.1|12719.1|12723.1|12719.1|12720|12716|2651
1642586100000|2022-01-19 09:55:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|4345
1642586400000|2022-01-19 10:00:00|12723.1|12719.1|12720|12716|12723.1|12719.1|12720|12716|1694
1642586700000|2022-01-19 10:05:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|1542
1642587000000|2022-01-19 10:10:00|||||||||329
1642587300000|2022-01-19 10:15:00|12723.1|12719.1|12720|12716|12723.1|12719.1|12720|12716|2205
1642587600000|2022-01-19 10:20:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12720|12716|2310
1642587900000|2022-01-19 10:25:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|1601
1642588200000|2022-01-19 10:30:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|1888
1642588500000|2022-01-19 10:35:00|12722.3|12718.3|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|1934
1642588800000|2022-01-19 10:40:00|12723.1|12719.1|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|772
1642589100000|2022-01-19 10:45:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|1549
1642589400000|2022-01-19 10:50:00|12726.2|12722.2|12723.1|12719.1|12726.2|12722.2|12723.1|12719.1|1344
1642589700000|2022-01-19 10:55:00|12724.7|12720.7|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|882
1642590000000|2022-01-19 11:00:00|12724.7|12720.7|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|514
1642590300000|2022-01-19 11:05:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|1913
1642590600000|2022-01-19 11:10:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|1086
1642590900000|2022-01-19 11:15:00|12724.7|12720.7|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|620
1642591200000|2022-01-19 11:20:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|3373
1642591500000|2022-01-19 11:25:00|12726.2|12722.2|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|416
1642591800000|2022-01-19 11:30:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|1462
1642592100000|2022-01-19 11:35:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12726.2|12722.2|3430
1642592400000|2022-01-19 11:40:00|12726.2|12722.2|12727.8|12723.8|12727.8|12723.8|12726.2|12722.2|605
1642592700000|2022-01-19 11:45:00|12726.2|12722.2|12723.1|12719.1|12726.2|12722.2|12723.1|12719.1|1674
1642593000000|2022-01-19 11:50:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|3817
1642593300000|2022-01-19 11:55:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12723.1|12719.1|1550
1642593600000|2022-01-19 12:00:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|1518
1642593900000|2022-01-19 12:05:00|12726.2|12722.2|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|707
1642594200000|2022-01-19 12:10:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|489
1642594500000|2022-01-19 12:15:00|12724.7|12720.7|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|1013
1642594800000|2022-01-19 12:20:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12726.2|12722.2|1219
1642595100000|2022-01-19 12:25:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12727.8|12723.8|1330
1642595400000|2022-01-19 12:30:00|12727.8|12723.8|12730.9|12726.9|12732.5|12728.5|12727.8|12723.8|7085
1642595700000|2022-01-19 12:35:00|12729.3|12725.3|12729.3|12725.3|12730.9|12726.9|12727.8|12723.8|1959
1642596000000|2022-01-19 12:40:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12726.2|12722.2|2038
1642596300000|2022-01-19 12:45:00|||||||||506
1642596600000|2022-01-19 12:50:00|12730.9|12726.9|12729.3|12725.3|12730.9|12726.9|12727.8|12723.8|3639
1642596900000|2022-01-19 12:55:00|||||||||982
1642597200000|2022-01-19 13:00:00|12730.9|12726.9|12735.6|12731.6|12737.2|12733.2|12730.9|12726.9|5436
1642597500000|2022-01-19 13:05:00|12737.2|12733.2|12738.7|12734.7|12741.8|12737.8|12735.6|12731.6|11389
1642597800000|2022-01-19 13:10:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12737.2|12733.2|6894
1642598100000|2022-01-19 13:15:00|12741.8|12737.8|12745|12741|12746.5|12742.5|12738.7|12734.7|10656
1642598400000|2022-01-19 13:20:00|12746.5|12742.5|12740.3|12736.3|12746.5|12742.5|12740.3|12736.3|11411
1642598700000|2022-01-19 13:25:00|12741.8|12737.8|12745|12741|12745|12741|12740.3|12736.3|5122
1642599000000|2022-01-19 13:30:00|12743.4|12739.4|12735.6|12731.6|12745|12741|12735.6|12731.6|9948
1642599300000|2022-01-19 13:35:00|12737.2|12733.2|12741.8|12737.8|12743.4|12739.4|12737.2|12733.2|12799
1642599600000|2022-01-19 13:40:00|12743.4|12739.4|12738.7|12734.7|12743.4|12739.4|12738.7|12734.7|13018
1642599900000|2022-01-19 13:45:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12738.7|12734.7|3236
1642600200000|2022-01-19 13:50:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12741.8|12737.8|3263
1642600500000|2022-01-19 13:55:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12740.3|12736.3|5302
1642600800000|2022-01-19 14:00:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|8754
1642601100000|2022-01-19 14:05:00|12745|12741|12740.3|12736.3|12745|12741|12740.3|12736.3|5600
1642601400000|2022-01-19 14:10:00|12741.8|12737.8|12743.4|12739.4|12745|12741|12740.3|12736.3|3889
1642601700000|2022-01-19 14:15:00|12745|12741|12748.1|12744.1|12749.7|12745.7|12745|12741|3015
1642602000000|2022-01-19 14:20:00|12746.5|12742.5|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|6179
1642602300000|2022-01-19 14:25:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|1869
1642602600000|2022-01-19 14:30:00|12748.1|12744.1|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|7485
1642602900000|2022-01-19 14:35:00|12749.7|12745.7|12752.8|12748.8|12754.3|12750.3|12748.1|12744.1|10996
1642603200000|2022-01-19 14:40:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12751.2|12747.2|12592
1642603500000|2022-01-19 14:45:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|5529
1642603800000|2022-01-19 14:50:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12755.9|12751.9|7694
1642604100000|2022-01-19 14:55:00|12755.9|12751.9|12755.9|12751.9|12759|12755|12754.3|12750.3|7787
1642604400000|2022-01-19 15:00:00|12754.3|12750.3|12754.3|12750.3|12757.5|12753.5|12754.3|12750.3|5966
1642604700000|2022-01-19 15:05:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12754.3|12750.3|7540
1642605000000|2022-01-19 15:10:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|4225
1642605300000|2022-01-19 15:15:00|12759|12755|12759|12755|12762.2|12758.2|12759|12755|7127
1642605600000|2022-01-19 15:20:00|12760.6|12756.6|12757.5|12753.5|12760.6|12756.6|12757.5|12753.5|9418
1642605900000|2022-01-19 15:25:00|12759|12755|12762.2|12758.2|12763.7|12759.7|12759|12755|9082
1642606200000|2022-01-19 15:30:00|12760.6|12756.6|12752.8|12748.8|12760.6|12756.6|12751.2|12747.2|16176
1642606500000|2022-01-19 15:35:00|12751.2|12747.2|12746.5|12742.5|12752.8|12748.8|12746.5|12742.5|6280
1642606800000|2022-01-19 15:40:00|12745|12741|12751.2|12747.2|12751.2|12747.2|12745|12741|6636
1642607100000|2022-01-19 15:45:00|12749.7|12745.7|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|5310
1642607400000|2022-01-19 15:50:00|12749.7|12745.7|12754.3|12750.3|12755.9|12751.9|12749.7|12745.7|4742
1642607700000|2022-01-19 15:55:00|12752.8|12748.8|12755.9|12751.9|12755.9|12751.9|12752.8|12748.8|1815
1642608000000|2022-01-19 16:00:00|12757.5|12753.5|12755.9|12751.9|12757.5|12753.5|12754.3|12750.3|4454
1642608300000|2022-01-19 16:05:00|12754.3|12750.3|12759|12755|12760.6|12756.6|12754.3|12750.3|3151
1642608600000|2022-01-19 16:10:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12759|12755|1525
1642608900000|2022-01-19 16:15:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12757.5|12753.5|3584
1642609200000|2022-01-19 16:20:00|12757.5|12753.5|12762.2|12758.2|12762.2|12758.2|12757.5|12753.5|4055
1642609500000|2022-01-19 16:25:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12762.2|12758.2|7564
1642609800000|2022-01-19 16:30:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|3686
1642610100000|2022-01-19 16:35:00|12765.3|12761.3|12768.4|12764.4|12770|12766|12765.3|12761.3|4071
1642610400000|2022-01-19 16:40:00|12770|12766|12770|12766|12770|12766|12768.4|12764.4|6714
1642610700000|2022-01-19 16:45:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|6184
1642611000000|2022-01-19 16:50:00|12768.4|12764.4|12765.3|12761.3|12770|12766|12765.3|12761.3|4564
1642611300000|2022-01-19 16:55:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|3374
1642611600000|2022-01-19 17:00:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|4561
1642611900000|2022-01-19 17:05:00|12765.3|12761.3|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|2479
1642612200000|2022-01-19 17:10:00|12765.3|12761.3|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|1658
1642612500000|2022-01-19 17:15:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|1805
1642612800000|2022-01-19 17:20:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1793
1642613100000|2022-01-19 17:25:00|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|2471
1642613400000|2022-01-19 17:30:00|12766.8|12762.8|12766.8|12762.8|12770|12766|12765.3|12761.3|3814
1642613700000|2022-01-19 17:35:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|2636
1642614000000|2022-01-19 17:40:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|2088
1642614300000|2022-01-19 17:45:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|1693
1642614600000|2022-01-19 17:50:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|4350
1642614900000|2022-01-19 17:55:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|3513
1642615200000|2022-01-19 18:00:00|12766.8|12762.8|12768.4|12764.4|12771.5|12767.5|12762.2|12758.2|7781
1642615500000|2022-01-19 18:05:00|12766.8|12762.8|12770|12766|12771.5|12767.5|12766.8|12762.8|4753
1642615800000|2022-01-19 18:10:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12770|12766|6916
1642616100000|2022-01-19 18:15:00|12771.5|12767.5|12771.5|12767.5|12774.7|12770.7|12771.5|12767.5|2656
1642616400000|2022-01-19 18:20:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12770|12766|3526
1642616700000|2022-01-19 18:25:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|3173
1642617000000|2022-01-19 18:30:00|12774.7|12770.7|12770|12766|12774.7|12770.7|12770|12766|1595
1642617300000|2022-01-19 18:35:00|12768.4|12764.4|12768.4|12764.4|12771.5|12767.5|12768.4|12764.4|3180
1642617600000|2022-01-19 18:40:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|4593
1642617900000|2022-01-19 18:45:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|4529
1642618200000|2022-01-19 18:50:00|12768.4|12764.4|12770|12766|12770|12766|12766.8|12762.8|3585
1642618500000|2022-01-19 18:55:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12768.4|12764.4|4444
1642618800000|2022-01-19 19:00:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|3593
1642619100000|2022-01-19 19:05:00|12770|12766|12768.4|12764.4|12770|12766|12768.4|12764.4|2179
1642619400000|2022-01-19 19:10:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|6105
1642619700000|2022-01-19 19:15:00|12770|12766|12770|12766|12771.5|12767.5|12768.4|12764.4|1907
1642620000000|2022-01-19 19:20:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|1433
1642620300000|2022-01-19 19:25:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|1859
1642620600000|2022-01-19 19:30:00|12768.4|12764.4|12774.7|12770.7|12774.7|12770.7|12768.4|12764.4|4179
1642620900000|2022-01-19 19:35:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|2648
1642621200000|2022-01-19 19:40:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|1514
1642621500000|2022-01-19 19:45:00|12773.1|12769.1|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|2358
1642621800000|2022-01-19 19:50:00|||||||||550
1642622100000|2022-01-19 19:55:00|12770|12766|12770|12766|12771.5|12767.5|12768.4|12764.4|10234
1642622400000|2022-01-19 20:00:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12766.8|12762.8|6464
1642622700000|2022-01-19 20:05:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|8426
1642623000000|2022-01-19 20:10:00|12766.8|12762.8|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|2776
1642623300000|2022-01-19 20:15:00|12762.2|12758.2|12760.6|12756.6|12763.7|12759.7|12760.6|12756.6|3750
1642623600000|2022-01-19 20:20:00|12762.2|12758.2|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|2415
1642623900000|2022-01-19 20:25:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|1763
1642624200000|2022-01-19 20:30:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|3651
1642624500000|2022-01-19 20:35:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|2113
1642624800000|2022-01-19 20:40:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|1899
1642625100000|2022-01-19 20:45:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|3733
1642625400000|2022-01-19 20:50:00|12765.3|12761.3|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|7723
1642625700000|2022-01-19 20:55:00|12762.2|12758.2|12757.5|12753.5|12762.2|12758.2|12757.5|12753.5|9910
1642626000000|2022-01-19 21:00:00|12755.9|12751.9|12755.9|12751.9|12759|12755|12754.3|12750.3|7734
1642626300000|2022-01-19 21:05:00|12757.5|12753.5|12752.8|12748.8|12757.5|12753.5|12752.8|12748.8|5474
1642626600000|2022-01-19 21:10:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|5024
1642626900000|2022-01-19 21:15:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|2923
1642627200000|2022-01-19 21:20:00|12752.8|12748.8|12752.8|12748.8|12754.3|12750.3|12751.2|12747.2|3021
1642627500000|2022-01-19 21:25:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|1196
1642627800000|2022-01-19 21:30:00|12751.2|12747.2|12745|12741|12751.2|12747.2|12743.4|12739.4|5657
1642628100000|2022-01-19 21:35:00|12743.4|12739.4|12748.1|12744.1|12749.7|12745.7|12743.4|12739.4|6122
1642628400000|2022-01-19 21:40:00|12749.7|12745.7|12749.7|12745.7|12752.8|12748.8|12748.1|12744.1|3321
1642628700000|2022-01-19 21:45:00|12748.1|12744.1|12741.8|12737.8|12748.1|12744.1|12740.3|12736.3|5136
1642629000000|2022-01-19 21:50:00|12743.4|12739.4|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|1589
1642629300000|2022-01-19 21:55:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12738.7|12734.7|3758
1642633200000|2022-01-19 23:00:00|12727.8|12723.8|12740.3|12736.3|12741.1|12737.1|12727.8|12723.8|4267
1642633500000|2022-01-19 23:05:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12738.7|12734.7|480
1642633800000|2022-01-19 23:10:00|12738.7|12734.7|12743.4|12739.4|12743.4|12739.4|12738.7|12734.7|849
1642634100000|2022-01-19 23:15:00|12745|12741|12743.4|12739.4|12745|12741|12741.8|12737.8|1538
1642634400000|2022-01-19 23:20:00|12741.8|12737.8|12738.7|12734.7|12741.8|12737.8|12735.6|12731.6|2066
1642634700000|2022-01-19 23:25:00|12740.3|12736.3|12743.4|12739.4|12743.4|12739.4|12739.5|12735.5|1085
1642635000000|2022-01-19 23:30:00|12745|12741|12743.4|12739.4|12745|12741|12741.8|12737.8|1163
1642635300000|2022-01-19 23:35:00|12745|12741|12744.2|12740.2|12745|12741|12743.4|12739.4|718
1642635600000|2022-01-19 23:40:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|462
1642635900000|2022-01-19 23:45:00|12745|12741|12745|12741|12745|12741|12745|12741|150
1642636200000|2022-01-19 23:50:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|688
1642636500000|2022-01-19 23:55:00|12745|12741|12745|12741|12745|12741|12745|12741|670
1642636800000|2022-01-20 00:00:00|12741.8|12737.8|12737.2|12733.2|12743.4|12739.4|12737.2|12733.2|4741
1642637100000|2022-01-20 00:05:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|1006
1642637400000|2022-01-20 00:10:00|12740.3|12736.3|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|491
1642637700000|2022-01-20 00:15:00|12745|12741|12746.5|12742.5|12746.5|12742.5|12745|12741|842
1642638000000|2022-01-20 00:20:00|12748.1|12744.1|12745|12741|12748.1|12744.1|12745|12741|920
1642638300000|2022-01-20 00:25:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|331
1642638600000|2022-01-20 00:30:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|3014
1642638900000|2022-01-20 00:35:00|12745|12741|12745|12741|12745|12741|12745|12741|453
1642639200000|2022-01-20 00:40:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1145
1642639500000|2022-01-20 00:45:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|2337
1642639800000|2022-01-20 00:50:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12750.4|12746.4|1116
1642640100000|2022-01-20 00:55:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|604
1642640400000|2022-01-20 01:00:00|12752.8|12748.8|12757.5|12753.5|12757.5|12753.5|12752.8|12748.8|2808
1642640700000|2022-01-20 01:05:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|2270
1642641000000|2022-01-20 01:10:00|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|12759|12755|1586
1642641300000|2022-01-20 01:15:00|12759|12755|12763.7|12759.7|12763.7|12759.7|12759|12755|5760
1642641600000|2022-01-20 01:20:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12760.6|12756.6|2670
1642641900000|2022-01-20 01:25:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|1025
1642642200000|2022-01-20 01:30:00|12760.6|12756.6|12757.5|12753.5|12762.2|12758.2|12757.5|12753.5|835
1642642500000|2022-01-20 01:35:00|12759|12755|12757.5|12753.5|12759|12755|12755.9|12751.9|1146
1642642800000|2022-01-20 01:40:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|1128
1642643100000|2022-01-20 01:45:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|495
1642643400000|2022-01-20 01:50:00|||||||||634
1642643700000|2022-01-20 01:55:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|554
1642644000000|2022-01-20 02:00:00|12757.5|12753.5|12754.3|12750.3|12757.5|12753.5|12754.3|12750.3|642
1642644300000|2022-01-20 02:05:00|12755.9|12751.9|12751.2|12747.2|12755.9|12751.9|12751.2|12747.2|863
1642644600000|2022-01-20 02:10:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|2045
1642644900000|2022-01-20 02:15:00|12749.7|12745.7|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|751
1642645200000|2022-01-20 02:20:00|12752.8|12748.8|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|1390
1642645500000|2022-01-20 02:25:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|689
1642645800000|2022-01-20 02:30:00|12748.1|12744.1|12746.5|12742.5|12748.1|12744.1|12745|12741|720
1642646100000|2022-01-20 02:35:00|12748.1|12744.1|12745|12741|12748.1|12744.1|12745|12741|968
1642646400000|2022-01-20 02:40:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|802
1642646700000|2022-01-20 02:45:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|441
1642647000000|2022-01-20 02:50:00|12749.7|12745.7|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|387
1642647300000|2022-01-20 02:55:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|824
1642647600000|2022-01-20 03:00:00|||||||||228
1642647900000|2022-01-20 03:05:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|630
1642648200000|2022-01-20 03:10:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|826
1642648500000|2022-01-20 03:15:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|750
1642648800000|2022-01-20 03:20:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|760
1642649100000|2022-01-20 03:25:00|||||||||534
1642649400000|2022-01-20 03:30:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|263
1642649700000|2022-01-20 03:35:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|255
1642650000000|2022-01-20 03:40:00|||||||||314
1642650300000|2022-01-20 03:45:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|583
1642650600000|2022-01-20 03:50:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|582
1642650900000|2022-01-20 03:55:00|||||||||83
1642651200000|2022-01-20 04:00:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12748.1|12744.1|806
1642651500000|2022-01-20 04:05:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|210
1642651800000|2022-01-20 04:10:00|||||||||213
1642652100000|2022-01-20 04:15:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|1217
1642652400000|2022-01-20 04:20:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|228
1642652700000|2022-01-20 04:25:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|228
1642653000000|2022-01-20 04:30:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|562
1642653300000|2022-01-20 04:35:00|||||||||50
1642653600000|2022-01-20 04:40:00|||||||||135
1642653900000|2022-01-20 04:45:00|||||||||538
1642654200000|2022-01-20 04:50:00|||||||||42
1642654500000|2022-01-20 04:55:00|||||||||236
1642654800000|2022-01-20 05:00:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|48
1642655100000|2022-01-20 05:05:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|397
1642655400000|2022-01-20 05:10:00|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|1892
1642655700000|2022-01-20 05:15:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|66
1642656000000|2022-01-20 05:20:00|12745|12741|12745|12741|12745|12741|12745|12741|318
1642656300000|2022-01-20 05:25:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|932
1642656600000|2022-01-20 05:30:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|343
1642656900000|2022-01-20 05:35:00|12745|12741|12745|12741|12745|12741|12745|12741|309
1642657200000|2022-01-20 05:40:00|12744.2|12740.2|12745|12741|12745|12741|12743.4|12739.4|116
1642657500000|2022-01-20 05:45:00|||||||||70
1642657800000|2022-01-20 05:50:00|||||||||8
1642658100000|2022-01-20 05:55:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12741.8|12737.8|472
1642658400000|2022-01-20 06:00:00|12745|12741|12745|12741|12745|12741|12745|12741|504
1642658700000|2022-01-20 06:05:00|||||||||120
1642659000000|2022-01-20 06:10:00|12745.8|12741.8|12746.5|12742.5|12748.1|12744.1|12745.8|12741.8|1008
1642659300000|2022-01-20 06:15:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|1933
1642659600000|2022-01-20 06:20:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|538
1642659900000|2022-01-20 06:25:00|12748.1|12744.1|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|155
1642660200000|2022-01-20 06:30:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|707
1642660500000|2022-01-20 06:35:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|362
1642660800000|2022-01-20 06:40:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|44
1642661100000|2022-01-20 06:45:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|108
1642661400000|2022-01-20 06:50:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|275
1642661700000|2022-01-20 06:55:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|210
1642662000000|2022-01-20 07:00:00|12749.7|12745.7|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|1531
1642662300000|2022-01-20 07:05:00|||||||||559
1642662600000|2022-01-20 07:10:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12743.4|12739.4|2002
1642662900000|2022-01-20 07:15:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12741.8|12737.8|1720
1642663200000|2022-01-20 07:20:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|1301
1642663500000|2022-01-20 07:25:00|12743.4|12739.4|12746.5|12742.5|12746.5|12742.5|12743.4|12739.4|1122
1642663800000|2022-01-20 07:30:00|12748.1|12744.1|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|2341
1642664100000|2022-01-20 07:35:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|429
1642664400000|2022-01-20 07:40:00|12751.2|12747.2|12754.3|12750.3|12754.3|12750.3|12751.2|12747.2|679
1642664700000|2022-01-20 07:45:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12754.3|12750.3|908
1642665000000|2022-01-20 07:50:00|12754.3|12750.3|12755.9|12751.9|12757.5|12753.5|12752.8|12748.8|2131
1642665300000|2022-01-20 07:55:00|12757.5|12753.5|12754.3|12750.3|12757.5|12753.5|12752.8|12748.8|1218
1642665600000|2022-01-20 08:00:00|12752.8|12748.8|12755.9|12751.9|12755.9|12751.9|12752.8|12748.8|1732
1642665900000|2022-01-20 08:05:00|12757.5|12753.5|12754.3|12750.3|12757.5|12753.5|12752.8|12748.8|1869
1642666200000|2022-01-20 08:10:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12755.9|12751.9|838
1642666500000|2022-01-20 08:15:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12757.5|12753.5|4504
1642666800000|2022-01-20 08:20:00|12759|12755|12755.9|12751.9|12759|12755|12755.9|12751.9|1591
1642667100000|2022-01-20 08:25:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1160
1642667400000|2022-01-20 08:30:00|12758.3|12754.3|12757.5|12753.5|12758.3|12754.3|12755.9|12751.9|838
1642667700000|2022-01-20 08:35:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12755.9|12751.9|2086
1642668000000|2022-01-20 08:40:00|12757.5|12753.5|12755.9|12751.9|12757.5|12753.5|12755.9|12751.9|1272
1642668300000|2022-01-20 08:45:00|12757.5|12753.5|12759|12755|12759|12755|12757.5|12753.5|1070
1642668600000|2022-01-20 08:50:00|12757.5|12753.5|12759|12755|12760.6|12756.6|12757.5|12753.5|1609
1642668900000|2022-01-20 08:55:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12759|12755|2000
1642669200000|2022-01-20 09:00:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|2777
1642669500000|2022-01-20 09:05:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|2315
1642669800000|2022-01-20 09:10:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12763.7|12759.7|4263
1642670100000|2022-01-20 09:15:00|12763.7|12759.7|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|1914
1642670400000|2022-01-20 09:20:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|4464
1642670700000|2022-01-20 09:25:00|12766.8|12762.8|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|1105
1642671000000|2022-01-20 09:30:00|12765.3|12761.3|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|961
1642671300000|2022-01-20 09:35:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1591
1642671600000|2022-01-20 09:40:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1854
1642671900000|2022-01-20 09:45:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|1199
1642672200000|2022-01-20 09:50:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|2099
1642672500000|2022-01-20 09:55:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|3349
1642672800000|2022-01-20 10:00:00|12766.8|12762.8|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|1963
1642673100000|2022-01-20 10:05:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|1131
1642673400000|2022-01-20 10:10:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|782
1642673700000|2022-01-20 10:15:00|12766.8|12762.8|12770|12766|12770|12766|12766.8|12762.8|967
1642674000000|2022-01-20 10:20:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12768.4|12764.4|2933
1642674300000|2022-01-20 10:25:00|12770|12766|12766.8|12762.8|12770|12766|12766.8|12762.8|1820
1642674600000|2022-01-20 10:30:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1517
1642674900000|2022-01-20 10:35:00|||||||||162
1642675200000|2022-01-20 10:40:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|561
1642675500000|2022-01-20 10:45:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|727
1642675800000|2022-01-20 10:50:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|1095
1642676100000|2022-01-20 10:55:00|||||||||333
1642676400000|2022-01-20 11:00:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|4094
1642676700000|2022-01-20 11:05:00|12765.3|12761.3|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|806
1642677000000|2022-01-20 11:10:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|812
1642677300000|2022-01-20 11:15:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1730
1642677600000|2022-01-20 11:20:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|892
1642677900000|2022-01-20 11:25:00|12765.3|12761.3|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|555
1642678200000|2022-01-20 11:30:00|12770|12766|12770|12766|12770|12766|12768.4|12764.4|1778
1642678500000|2022-01-20 11:35:00|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|594
1642678800000|2022-01-20 11:40:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|989
1642679100000|2022-01-20 11:45:00|12766.1|12762.1|12766.8|12762.8|12766.8|12762.8|12766.1|12762.1|2914
1642679400000|2022-01-20 11:50:00|12766.1|12762.1|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|2715
1642679700000|2022-01-20 11:55:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|660
1642680000000|2022-01-20 12:00:00|12767.6|12763.6|12765.3|12761.3|12767.6|12763.6|12765.3|12761.3|1545
1642680300000|2022-01-20 12:05:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|3536
1642680600000|2022-01-20 12:10:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|2279
1642680900000|2022-01-20 12:15:00|12762.2|12758.2|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|2718
1642681200000|2022-01-20 12:20:00|12762.2|12758.2|12759|12755|12762.2|12758.2|12759|12755|2310
1642681500000|2022-01-20 12:25:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|2554
1642681800000|2022-01-20 12:30:00|12760.6|12756.6|12765.3|12761.3|12765.3|12761.3|12760.6|12756.6|1396
1642682100000|2022-01-20 12:35:00|12763.7|12759.7|12766.8|12762.8|12768.4|12764.4|12763.7|12759.7|3482
1642682400000|2022-01-20 12:40:00|12768.4|12764.4|12770|12766|12770|12766|12766.8|12762.8|2054
1642682700000|2022-01-20 12:45:00|12768.4|12764.4|12770|12766|12770|12766|12766.8|12762.8|1756
1642683000000|2022-01-20 12:50:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|1486
1642683300000|2022-01-20 12:55:00|12770|12766|12770|12766|12770|12766|12770|12766|1653
1642683600000|2022-01-20 13:00:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12770|12766|4245
1642683900000|2022-01-20 13:05:00|12773.1|12769.1|12776.2|12772.2|12776.2|12772.2|12771.5|12767.5|9377
1642684200000|2022-01-20 13:10:00|12774.7|12770.7|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|4830
1642684500000|2022-01-20 13:15:00|12774.7|12770.7|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|4244
1642684800000|2022-01-20 13:20:00|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|12771.5|12767.5|10469
1642685100000|2022-01-20 13:25:00|12773.1|12769.1|12777|12773|12779.3|12775.3|12773.1|12769.1|7971
1642685400000|2022-01-20 13:30:00|12776.2|12772.2|12782.5|12778.5|12784|12780|12776.2|12772.2|9458
1642685700000|2022-01-20 13:35:00|12784|12780|12779.3|12775.3|12784|12780|12779.3|12775.3|13054
1642686000000|2022-01-20 13:40:00|12780.9|12776.9|12780.9|12776.9|12782.5|12778.5|12777.8|12773.8|5036
1642686300000|2022-01-20 13:45:00|12779.3|12775.3|12779.3|12775.3|12779.3|12775.3|12774.7|12770.7|7457
1642686600000|2022-01-20 13:50:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|6092
1642686900000|2022-01-20 13:55:00|12776.2|12772.2|12777.8|12773.8|12777.8|12773.8|12776.2|12772.2|6647
1642687200000|2022-01-20 14:00:00|12779.3|12775.3|12776.2|12772.2|12779.3|12775.3|12776.2|12772.2|4472
1642687500000|2022-01-20 14:05:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12774.7|12770.7|4074
1642687800000|2022-01-20 14:10:00|12777.8|12773.8|12777.8|12773.8|12780.9|12776.9|12777.8|12773.8|4121
1642688100000|2022-01-20 14:15:00|12779.3|12775.3|12777.8|12773.8|12780.9|12776.9|12776.2|12772.2|3661
1642688400000|2022-01-20 14:20:00|12779.3|12775.3|12780.9|12776.9|12782.5|12778.5|12777.8|12773.8|3186
1642688700000|2022-01-20 14:25:00|12779.3|12775.3|12776.2|12772.2|12780.9|12776.9|12776.2|12772.2|3969
1642689000000|2022-01-20 14:30:00|12774.7|12770.7|12777.8|12773.8|12777.8|12773.8|12773.1|12769.1|6777
1642689300000|2022-01-20 14:35:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12777.8|12773.8|6583
1642689600000|2022-01-20 14:40:00|12777.8|12773.8|12773.1|12769.1|12777.8|12773.8|12773.1|12769.1|5754
1642689900000|2022-01-20 14:45:00|12774.7|12770.7|12773.1|12769.1|12776.2|12772.2|12773.1|12769.1|4086
1642690200000|2022-01-20 14:50:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|3628
1642690500000|2022-01-20 14:55:00|12774.7|12770.7|12777.8|12773.8|12777.8|12773.8|12774.7|12770.7|5436
1642690800000|2022-01-20 15:00:00|12779.3|12775.3|12776.2|12772.2|12779.3|12775.3|12774.7|12770.7|4115
1642691100000|2022-01-20 15:05:00|12774.7|12770.7|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|2205
1642691400000|2022-01-20 15:10:00|12774.7|12770.7|12773.1|12769.1|12776.2|12772.2|12773.1|12769.1|8385
1642691700000|2022-01-20 15:15:00|12771.5|12767.5|12774.7|12770.7|12774.7|12770.7|12771.5|12767.5|5394
1642692000000|2022-01-20 15:20:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|3973
1642692300000|2022-01-20 15:25:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12770|12766|6653
1642692600000|2022-01-20 15:30:00|12770|12766|12774.7|12770.7|12774.7|12770.7|12768.4|12764.4|5241
1642692900000|2022-01-20 15:35:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|4256
1642693200000|2022-01-20 15:40:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|3572
1642693500000|2022-01-20 15:45:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|6175
1642693800000|2022-01-20 15:50:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|2927
1642694100000|2022-01-20 15:55:00|12771.5|12767.5|12773.1|12769.1|12776.2|12772.2|12771.5|12767.5|3152
1642694400000|2022-01-20 16:00:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|2476
1642694700000|2022-01-20 16:05:00|12774.7|12770.7|12774.7|12770.7|12777.8|12773.8|12773.1|12769.1|3555
1642695000000|2022-01-20 16:10:00|12773.1|12769.1|12776.2|12772.2|12777.8|12773.8|12773.1|12769.1|2482
1642695300000|2022-01-20 16:15:00|12774.7|12770.7|12774.7|12770.7|12777.8|12773.8|12774.7|12770.7|1701
1642695600000|2022-01-20 16:20:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|2428
1642695900000|2022-01-20 16:25:00|12771.5|12767.5|12768.4|12764.4|12771.5|12767.5|12768.4|12764.4|3220
1642696200000|2022-01-20 16:30:00|12770|12766|12771.5|12767.5|12773.1|12769.1|12768.4|12764.4|2752
1642696500000|2022-01-20 16:35:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12768.4|12764.4|5108
1642696800000|2022-01-20 16:40:00|12768.4|12764.4|12771.5|12767.5|12773.1|12769.1|12768.4|12764.4|4549
1642697100000|2022-01-20 16:45:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12770|12766|4145
1642697400000|2022-01-20 16:50:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12770|12766|3215
1642697700000|2022-01-20 16:55:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|1517
1642698000000|2022-01-20 17:00:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|1612
1642698300000|2022-01-20 17:05:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|1116
1642698600000|2022-01-20 17:10:00|12774.7|12770.7|12771.5|12767.5|12774.7|12770.7|12771.5|12767.5|18434
1642698900000|2022-01-20 17:15:00|12773.1|12769.1|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|3233
1642699200000|2022-01-20 17:20:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|646
1642699500000|2022-01-20 17:25:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|1352
1642699800000|2022-01-20 17:30:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|1186
1642700100000|2022-01-20 17:35:00|12773.1|12769.1|12774.7|12770.7|12774.7|12770.7|12773.1|12769.1|2737
1642700400000|2022-01-20 17:40:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|2191
1642700700000|2022-01-20 17:45:00|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|977
1642701000000|2022-01-20 17:50:00|12773.1|12769.1|12771.5|12767.5|12774.7|12770.7|12771.5|12767.5|1116
1642701300000|2022-01-20 17:55:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12770|12766|849
1642701600000|2022-01-20 18:00:00|12771.5|12767.5|12766.8|12762.8|12773.1|12769.1|12765.3|12761.3|4080
1642701900000|2022-01-20 18:05:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|4732
1642702200000|2022-01-20 18:10:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|7186
1642702500000|2022-01-20 18:15:00|12770|12766|12768.4|12764.4|12770|12766|12768.4|12764.4|4249
1642702800000|2022-01-20 18:20:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|5676
1642703100000|2022-01-20 18:25:00|12768.4|12764.4|12770|12766|12770|12766|12768.4|12764.4|2132
1642703400000|2022-01-20 18:30:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|2236
1642703700000|2022-01-20 18:35:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|905
1642704000000|2022-01-20 18:40:00|12771.5|12767.5|12770|12766|12771.5|12767.5|12770|12766|2662
1642704300000|2022-01-20 18:45:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|1809
1642704600000|2022-01-20 18:50:00|12773.1|12769.1|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|1535
1642704900000|2022-01-20 18:55:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|1407
1642705200000|2022-01-20 19:00:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|2955
1642705500000|2022-01-20 19:05:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|722
1642705800000|2022-01-20 19:10:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12770|12766|2944
1642706100000|2022-01-20 19:15:00|12771.5|12767.5|12770|12766|12771.5|12767.5|12770|12766|1297
1642706400000|2022-01-20 19:20:00|12768.4|12764.4|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|3351
1642706700000|2022-01-20 19:25:00|12770|12766|12773.1|12769.1|12773.1|12769.1|12770|12766|1568
1642707000000|2022-01-20 19:30:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|1332
1642707300000|2022-01-20 19:35:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|1659
1642707600000|2022-01-20 19:40:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|971
1642707900000|2022-01-20 19:45:00|12770|12766|12770|12766|12770|12766|12770|12766|395
1642708200000|2022-01-20 19:50:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|1939
1642708500000|2022-01-20 19:55:00|12773.1|12769.1|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|4592
1642708800000|2022-01-20 20:00:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|6071
1642709100000|2022-01-20 20:05:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|2136
1642709400000|2022-01-20 20:10:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|1519
1642709700000|2022-01-20 20:15:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12771.5|12767.5|4913
1642710000000|2022-01-20 20:20:00|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|12774.7|12770.7|3753
1642710300000|2022-01-20 20:25:00|12773.1|12769.1|12774.7|12770.7|12774.7|12770.7|12773.1|12769.1|2456
1642710600000|2022-01-20 20:30:00|12773.1|12769.1|12774.7|12770.7|12774.7|12770.7|12773.1|12769.1|1227
1642710900000|2022-01-20 20:35:00|12776.2|12772.2|12776.2|12772.2|12776.2|12772.2|12774.7|12770.7|2545
1642711200000|2022-01-20 20:40:00|12777.8|12773.8|12779.3|12775.3|12779.3|12775.3|12777.8|12773.8|2114
1642711500000|2022-01-20 20:45:00|12780.9|12776.9|12777.8|12773.8|12780.9|12776.9|12776.2|12772.2|3870
1642711800000|2022-01-20 20:50:00|12776.2|12772.2|12779.3|12775.3|12779.3|12775.3|12776.2|12772.2|5147
1642712100000|2022-01-20 20:55:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12777.8|12773.8|7169
1642712400000|2022-01-20 21:00:00|12779.3|12775.3|12782.5|12778.5|12782.5|12778.5|12779.3|12775.3|6412
1642712700000|2022-01-20 21:05:00|12784|12780|12782.5|12778.5|12784|12780|12782.5|12778.5|1877
1642713000000|2022-01-20 21:10:00|12784|12780|12788.7|12784.7|12788.7|12784.7|12782.5|12778.5|4705
1642713300000|2022-01-20 21:15:00|12787.2|12783.2|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|5694
1642713600000|2022-01-20 21:20:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|3291
1642713900000|2022-01-20 21:25:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12787.2|12783.2|2249
1642714200000|2022-01-20 21:30:00|12793.4|12789.4|12790.3|12786.3|12793.4|12789.4|12790.3|12786.3|12553
1642714500000|2022-01-20 21:35:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|4923
1642714800000|2022-01-20 21:40:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|4691
1642715100000|2022-01-20 21:45:00|12790.3|12786.3|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|1920
1642715400000|2022-01-20 21:50:00|12791.8|12787.8|12795|12791|12796.5|12792.5|12791.8|12787.8|12642
1642715700000|2022-01-20 21:55:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|2564
1642719600000|2022-01-20 23:00:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|1874
1642719900000|2022-01-20 23:05:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|893
1642720200000|2022-01-20 23:10:00|12795|12791|12798.1|12794.1|12799.7|12795.7|12795|12791|3393
1642720500000|2022-01-20 23:15:00|12799.7|12795.7|12804.3|12800.3|12807.5|12803.5|12799.7|12795.7|6060
1642720800000|2022-01-20 23:20:00|12805.9|12801.9|12810.6|12806.6|12812.2|12808.2|12805.9|12801.9|4202
1642721100000|2022-01-20 23:25:00|12809|12805|12813.7|12809.7|12815.3|12811.3|12809|12805|3114
1642721400000|2022-01-20 23:30:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|1930
1642721700000|2022-01-20 23:35:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|2627
1642722000000|2022-01-20 23:40:00|12805.9|12801.9|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1082
1642722300000|2022-01-20 23:45:00|12804.3|12800.3|12801.2|12797.2|12804.3|12800.3|12801.2|12797.2|1065
1642722600000|2022-01-20 23:50:00|12802.8|12798.8|12807.5|12803.5|12809|12805|12802.8|12798.8|1803
1642722900000|2022-01-20 23:55:00|12809|12805|12809|12805|12809|12805|12809|12805|253
1642723200000|2022-01-21 00:00:00|12810.6|12806.6|12813.7|12809.7|12816.8|12812.8|12810.6|12806.6|5650
1642723500000|2022-01-21 00:05:00|12812.9|12808.9|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|1961
1642723800000|2022-01-21 00:10:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1532
1642724100000|2022-01-21 00:15:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|2505
1642724400000|2022-01-21 00:20:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|1019
1642724700000|2022-01-21 00:25:00|12816.8|12812.8|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|3969
1642725000000|2022-01-21 00:30:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|4218
1642725300000|2022-01-21 00:35:00|12820|12816|12818.4|12814.4|12820.8|12816.8|12818.4|12814.4|2183
1642725600000|2022-01-21 00:40:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12820|12816|2027
1642725900000|2022-01-21 00:45:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|2083
1642726200000|2022-01-21 00:50:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|3112
1642726500000|2022-01-21 00:55:00|12824.7|12820.7|12823.1|12819.1|12826.2|12822.2|12821.5|12817.5|3206
1642726800000|2022-01-21 01:00:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12818.4|12814.4|3246
1642727100000|2022-01-21 01:05:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|2530
1642727400000|2022-01-21 01:10:00|12826.2|12822.2|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|5968
1642727700000|2022-01-21 01:15:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2779
1642728000000|2022-01-21 01:20:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1961
1642728300000|2022-01-21 01:25:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12823.1|12819.1|3070
1642728600000|2022-01-21 01:30:00|12826.2|12822.2|12826.2|12822.2|12829.3|12825.3|12824.7|12820.7|1538
1642728900000|2022-01-21 01:35:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|1252
1642729200000|2022-01-21 01:40:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|1623
1642729500000|2022-01-21 01:45:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|2538
1642729800000|2022-01-21 01:50:00|12832.5|12828.5|12827.8|12823.8|12832.5|12828.5|12827.8|12823.8|3786
1642730100000|2022-01-21 01:55:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1299
1642730400000|2022-01-21 02:00:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12820|12816|4661
1642730700000|2022-01-21 02:05:00|12820.8|12816.8|12818.4|12814.4|12820.8|12816.8|12816.8|12812.8|2522
1642731000000|2022-01-21 02:10:00|12820|12816|12820|12816|12821.5|12817.5|12818.4|12814.4|2347
1642731300000|2022-01-21 02:15:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12820|12816|1303
1642731600000|2022-01-21 02:20:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|2377
1642731900000|2022-01-21 02:25:00|12823.1|12819.1|12826.2|12822.2|12826.2|12822.2|12823.1|12819.1|1893
1642732200000|2022-01-21 02:30:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|774
1642732500000|2022-01-21 02:35:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|1103
1642732800000|2022-01-21 02:40:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|1032
1642733100000|2022-01-21 02:45:00|12827.8|12823.8|12829.3|12825.3|12830.9|12826.9|12826.2|12822.2|4111
1642733400000|2022-01-21 02:50:00|12830.9|12826.9|12826.2|12822.2|12830.9|12826.9|12824.7|12820.7|3679
1642733700000|2022-01-21 02:55:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12823.1|12819.1|1835
1642734000000|2022-01-21 03:00:00|12827|12823|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1157
1642734300000|2022-01-21 03:05:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|404
1642734600000|2022-01-21 03:10:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|748
1642734900000|2022-01-21 03:15:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|849
1642735200000|2022-01-21 03:20:00|12825.4|12821.4|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|1581
1642735500000|2022-01-21 03:25:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1183
1642735800000|2022-01-21 03:30:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|810
1642736100000|2022-01-21 03:35:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|1292
1642736400000|2022-01-21 03:40:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|1421
1642736700000|2022-01-21 03:45:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|899
1642737000000|2022-01-21 03:50:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|710
1642737300000|2022-01-21 03:55:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|686
1642737600000|2022-01-21 04:00:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|552
1642737900000|2022-01-21 04:05:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|681
1642738200000|2022-01-21 04:10:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1494
1642738500000|2022-01-21 04:15:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|1190
1642738800000|2022-01-21 04:20:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|885
1642739100000|2022-01-21 04:25:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|864
1642739400000|2022-01-21 04:30:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|1429
1642739700000|2022-01-21 04:35:00|12820|12816|12820|12816|12820|12816|12820|12816|1118
1642740000000|2022-01-21 04:40:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|454
1642740300000|2022-01-21 04:45:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|2098
1642740600000|2022-01-21 04:50:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|1357
1642740900000|2022-01-21 04:55:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|153
1642741200000|2022-01-21 05:00:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|972
1642741500000|2022-01-21 05:05:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|556
1642741800000|2022-01-21 05:10:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|722
1642742100000|2022-01-21 05:15:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|127
1642742400000|2022-01-21 05:20:00|||||||||140
1642742700000|2022-01-21 05:25:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|414
1642743000000|2022-01-21 05:30:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|1512
1642743300000|2022-01-21 05:35:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1316
1642743600000|2022-01-21 05:40:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|384
1642743900000|2022-01-21 05:45:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1028
1642744200000|2022-01-21 05:50:00|12821.5|12817.5|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|2262
1642744500000|2022-01-21 05:55:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|1970
1642744800000|2022-01-21 06:00:00|12820|12816|12820|12816|12820|12816|12820|12816|782
1642745100000|2022-01-21 06:05:00|||||||||1080
1642745400000|2022-01-21 06:10:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12820|12816|896
1642745700000|2022-01-21 06:15:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12820|12816|801
1642746000000|2022-01-21 06:20:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|613
1642746300000|2022-01-21 06:25:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|1800
1642746600000|2022-01-21 06:30:00|12820|12816|12816.8|12812.8|12820|12816|12816.8|12812.8|2144
1642746900000|2022-01-21 06:35:00|12817.6|12813.6|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|1430
1642747200000|2022-01-21 06:40:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|3414
1642747500000|2022-01-21 06:45:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|2483
1642747800000|2022-01-21 06:50:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|2252
1642748100000|2022-01-21 06:55:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1376
1642748400000|2022-01-21 07:00:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|2289
1642748700000|2022-01-21 07:05:00|12813.7|12809.7|12812.2|12808.2|12815.3|12811.3|12810.6|12806.6|3033
1642749000000|2022-01-21 07:10:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|3183
1642749300000|2022-01-21 07:15:00|12812.2|12808.2|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|4238
1642749600000|2022-01-21 07:20:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12813.7|12809.7|2576
1642749900000|2022-01-21 07:25:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|2172
1642750200000|2022-01-21 07:30:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|1431
1642750500000|2022-01-21 07:35:00|12815.3|12811.3|12820|12816|12820|12816|12815.3|12811.3|1563
1642750800000|2022-01-21 07:40:00|12818.4|12814.4|12815.3|12811.3|12820|12816|12815.3|12811.3|1359
1642751100000|2022-01-21 07:45:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|1233
1642751400000|2022-01-21 07:50:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|1352
1642751700000|2022-01-21 07:55:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|2174
1642752000000|2022-01-21 08:00:00|12815.3|12811.3|12815.3|12811.3|12818.4|12814.4|12815.3|12811.3|2833
1642752300000|2022-01-21 08:05:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1153
1642752600000|2022-01-21 08:10:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1834
1642752900000|2022-01-21 08:15:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|1315
1642753200000|2022-01-21 08:20:00|12812.2|12808.2|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|4591
1642753500000|2022-01-21 08:25:00|12815.3|12811.3|12810.6|12806.6|12815.3|12811.3|12810.6|12806.6|1107
1642753800000|2022-01-21 08:30:00|12812.2|12808.2|12805.9|12801.9|12812.2|12808.2|12805.9|12801.9|2585
1642754100000|2022-01-21 08:35:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12807.5|12803.5|2069
1642754400000|2022-01-21 08:40:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12805.9|12801.9|4393
1642754700000|2022-01-21 08:45:00|12809|12805|12805.9|12801.9|12809|12805|12805.9|12801.9|490
1642755000000|2022-01-21 08:50:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|1343
1642755300000|2022-01-21 08:55:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|1989
1642755600000|2022-01-21 09:00:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1800
1642755900000|2022-01-21 09:05:00|12809|12805|12813.7|12809.7|12815.3|12811.3|12809|12805|4278
1642756200000|2022-01-21 09:10:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|2066
1642756500000|2022-01-21 09:15:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|2262
1642756800000|2022-01-21 09:20:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|4822
1642757100000|2022-01-21 09:25:00|12810.6|12806.6|12805.9|12801.9|12810.6|12806.6|12805.9|12801.9|4202
1642757400000|2022-01-21 09:30:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|2834
1642757700000|2022-01-21 09:35:00|12809|12805|12809|12805|12809|12805|12809|12805|349
1642758000000|2022-01-21 09:40:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|1909
1642758300000|2022-01-21 09:45:00|12809|12805|12809|12805|12809|12805|12809|12805|1353
1642758600000|2022-01-21 09:50:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|1331
1642758900000|2022-01-21 09:55:00|12809|12805|12809|12805|12809|12805|12809|12805|2877
1642759200000|2022-01-21 10:00:00|12807.5|12803.5|12809|12805|12810.6|12806.6|12807.5|12803.5|4988
1642759500000|2022-01-21 10:05:00|12810.6|12806.6|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|1723
1642759800000|2022-01-21 10:10:00|12812.2|12808.2|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|584
1642760100000|2022-01-21 10:15:00|12809|12805|12809|12805|12809|12805|12807.5|12803.5|964
1642760400000|2022-01-21 10:20:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12807.5|12803.5|782
1642760700000|2022-01-21 10:25:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|614
1642761000000|2022-01-21 10:30:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|95
1642761300000|2022-01-21 10:35:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|846
1642761600000|2022-01-21 10:40:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|508
1642761900000|2022-01-21 10:45:00|12805.9|12801.9|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1323
1642762200000|2022-01-21 10:50:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|324
1642762500000|2022-01-21 10:55:00|||||||||377
1642762800000|2022-01-21 11:00:00|12807.5|12803.5|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|1179
1642763100000|2022-01-21 11:05:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|453
1642763400000|2022-01-21 11:10:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|1665
1642763700000|2022-01-21 11:15:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1166
1642764000000|2022-01-21 11:20:00|12808.3|12804.3|12809|12805|12809|12805|12808.3|12804.3|1290
1642764300000|2022-01-21 11:25:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|1154
1642764600000|2022-01-21 11:30:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|919
1642764900000|2022-01-21 11:35:00|12805.9|12801.9|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|2887
1642765200000|2022-01-21 11:40:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|784
1642765500000|2022-01-21 11:45:00|12809|12805|12807.5|12803.5|12809|12805|12805.9|12801.9|912
1642765800000|2022-01-21 11:50:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1383
1642766100000|2022-01-21 11:55:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|2084
1642766400000|2022-01-21 12:00:00|12805.9|12801.9|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|4551
1642766700000|2022-01-21 12:05:00|12802.8|12798.8|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|1582
1642767000000|2022-01-21 12:10:00|12802.8|12798.8|12809|12805|12809|12805|12802.8|12798.8|3113
1642767300000|2022-01-21 12:15:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|703
1642767600000|2022-01-21 12:20:00|12809|12805|12809|12805|12809|12805|12809|12805|1065
1642767900000|2022-01-21 12:25:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|865
1642768200000|2022-01-21 12:30:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|5924
1642768500000|2022-01-21 12:35:00|12813.7|12809.7|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|4241
1642768800000|2022-01-21 12:40:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|2443
1642769100000|2022-01-21 12:45:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|2137
1642769400000|2022-01-21 12:50:00|12813.7|12809.7|12818.4|12814.4|12820|12816|12813.7|12809.7|3792
1642769700000|2022-01-21 12:55:00|12820|12816|12820|12816|12821.5|12817.5|12820|12816|2975
1642770000000|2022-01-21 13:00:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|4458
1642770300000|2022-01-21 13:05:00|12816.8|12812.8|12820|12816|12821.5|12817.5|12816.8|12812.8|4221
1642770600000|2022-01-21 13:10:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12820|12816|9839
1642770900000|2022-01-21 13:15:00|12823.1|12819.1|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|5384
1642771200000|2022-01-21 13:20:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12816.8|12812.8|8303
1642771500000|2022-01-21 13:25:00|12818.4|12814.4|12823.1|12819.1|12823.1|12819.1|12818.4|12814.4|6385
1642771800000|2022-01-21 13:30:00|12821.5|12817.5|12815.3|12811.3|12821.5|12817.5|12815.3|12811.3|3957
1642772100000|2022-01-21 13:35:00|12813.7|12809.7|12815.3|12811.3|12818.4|12814.4|12813.7|12809.7|5169
1642772400000|2022-01-21 13:40:00|12816.1|12812.1|12818.4|12814.4|12820|12816|12815.3|12811.3|5165
1642772700000|2022-01-21 13:45:00|12816.8|12812.8|12823.1|12819.1|12823.1|12819.1|12816.8|12812.8|5579
1642773000000|2022-01-21 13:50:00|12821.5|12817.5|12826.2|12822.2|12827.8|12823.8|12821.5|12817.5|4651
1642773300000|2022-01-21 13:55:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|5720
1642773600000|2022-01-21 14:00:00|12826.2|12822.2|12829.3|12825.3|12830.9|12826.9|12826.2|12822.2|5860
1642773900000|2022-01-21 14:05:00|12830.9|12826.9|12837.2|12833.2|12837.2|12833.2|12830.9|12826.9|13626
1642774200000|2022-01-21 14:10:00|12838.7|12834.7|12835.6|12831.6|12838.7|12834.7|12834|12830|10584
1642774500000|2022-01-21 14:15:00|12834|12830|12835.6|12831.6|12837.2|12833.2|12834|12830|4593
1642774800000|2022-01-21 14:20:00|12834|12830|12837.2|12833.2|12837.2|12833.2|12834|12830|7539
1642775100000|2022-01-21 14:25:00|12835.6|12831.6|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|9464
1642775400000|2022-01-21 14:30:00|12838.7|12834.7|12830.9|12826.9|12838.7|12834.7|12830.9|12826.9|7590
1642775700000|2022-01-21 14:35:00|12829.3|12825.3|12834|12830|12834|12830|12829.3|12825.3|11767
1642776000000|2022-01-21 14:40:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12830.9|12826.9|7862
1642776300000|2022-01-21 14:45:00|12834|12830|12832.5|12828.5|12835.6|12831.6|12830.9|12826.9|10244
1642776600000|2022-01-21 14:50:00|12830.9|12826.9|12835.6|12831.6|12835.6|12831.6|12830.9|12826.9|5159
1642776900000|2022-01-21 14:55:00|12834|12830|12838.7|12834.7|12838.7|12834.7|12834|12830|7470
1642777200000|2022-01-21 15:00:00|12840.3|12836.3|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|11163
1642777500000|2022-01-21 15:05:00|12840.3|12836.3|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|6248
1642777800000|2022-01-21 15:10:00|12843.4|12839.4|12845|12841|12845|12841|12841.8|12837.8|9377
1642778100000|2022-01-21 15:15:00|12846.5|12842.5|12845|12841|12848.1|12844.1|12845|12841|6346
1642778400000|2022-01-21 15:20:00|12846.5|12842.5|12846.5|12842.5|12851.2|12847.2|12846.5|12842.5|10751
1642778700000|2022-01-21 15:25:00|12848.1|12844.1|12845|12841|12848.1|12844.1|12845|12841|8677
1642779000000|2022-01-21 15:30:00|12846.5|12842.5|12841.8|12837.8|12848.1|12844.1|12841.8|12837.8|9292
1642779300000|2022-01-21 15:35:00|12840.3|12836.3|12838.7|12834.7|12841.8|12837.8|12835.6|12831.6|13015
1642779600000|2022-01-21 15:40:00|12840.3|12836.3|12830.9|12826.9|12840.3|12836.3|12829.3|12825.3|12498
1642779900000|2022-01-21 15:45:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|9803
1642780200000|2022-01-21 15:50:00|12827.8|12823.8|12832.5|12828.5|12834|12830|12827.8|12823.8|7413
1642780500000|2022-01-21 15:55:00|12834|12830|12830.9|12826.9|12834|12830|12830.9|12826.9|4804
1642780800000|2022-01-21 16:00:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12830.9|12826.9|3491
1642781100000|2022-01-21 16:05:00|12830.9|12826.9|12829.3|12825.3|12832.5|12828.5|12827.8|12823.8|3519
1642781400000|2022-01-21 16:10:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|4747
1642781700000|2022-01-21 16:15:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|3743
1642782000000|2022-01-21 16:20:00|12827.8|12823.8|12815.3|12811.3|12829.3|12825.3|12815.3|12811.3|12927
1642782300000|2022-01-21 16:25:00|12816.8|12812.8|12821.5|12817.5|12823.1|12819.1|12815.3|12811.3|9293
1642782600000|2022-01-21 16:30:00|12823.1|12819.1|12826.2|12822.2|12826.2|12822.2|12821.5|12817.5|3114
1642782900000|2022-01-21 16:35:00|12824.7|12820.7|12829.3|12825.3|12829.3|12825.3|12824.7|12820.7|3163
1642783200000|2022-01-21 16:40:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|3346
1642783500000|2022-01-21 16:45:00|12826.2|12822.2|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|3364
1642783800000|2022-01-21 16:50:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|6194
1642784100000|2022-01-21 16:55:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|1989
1642784400000|2022-01-21 17:00:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|1829
1642784700000|2022-01-21 17:05:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|2374
1642785000000|2022-01-21 17:10:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|1979
1642785300000|2022-01-21 17:15:00|12829.3|12825.3|12832.5|12828.5|12832.5|12828.5|12827.8|12823.8|4252
1642785600000|2022-01-21 17:20:00|12830.9|12826.9|12829.3|12825.3|12832.5|12828.5|12829.3|12825.3|2683
1642785900000|2022-01-21 17:25:00|12827.8|12823.8|12826.2|12822.2|12829.3|12825.3|12824.7|12820.7|4949
1642786200000|2022-01-21 17:30:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|3578
1642786500000|2022-01-21 17:35:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2052
1642786800000|2022-01-21 17:40:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|1766
1642787100000|2022-01-21 17:45:00|12826.2|12822.2|12830.9|12826.9|12830.9|12826.9|12826.2|12822.2|1467
1642787400000|2022-01-21 17:50:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|2212
1642787700000|2022-01-21 17:55:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1180
1642788000000|2022-01-21 18:00:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|3248
1642788300000|2022-01-21 18:05:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|682
1642788600000|2022-01-21 18:10:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1754
1642788900000|2022-01-21 18:15:00|12827.8|12823.8|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|1114
1642789200000|2022-01-21 18:20:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|6442
1642789500000|2022-01-21 18:25:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|2747
1642789800000|2022-01-21 18:30:00|12826.2|12822.2|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|727
1642790100000|2022-01-21 18:35:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|2964
1642790400000|2022-01-21 18:40:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2542
1642790700000|2022-01-21 18:45:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|950
1642791000000|2022-01-21 18:50:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1917
1642791300000|2022-01-21 18:55:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|2903
1642791600000|2022-01-21 19:00:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|2745
1642791900000|2022-01-21 19:05:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|1144
1642792200000|2022-01-21 19:10:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|2212
1642792500000|2022-01-21 19:15:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|6956
1642792800000|2022-01-21 19:20:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1356
1642793100000|2022-01-21 19:25:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|3077
1642793400000|2022-01-21 19:30:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|2602
1642793700000|2022-01-21 19:35:00|12826.2|12822.2|12830.9|12826.9|12830.9|12826.9|12826.2|12822.2|790
1642794000000|2022-01-21 19:40:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|2162
1642794300000|2022-01-21 19:45:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|1375
1642794600000|2022-01-21 19:50:00|12829.3|12825.3|12832.5|12828.5|12832.5|12828.5|12829.3|12825.3|1838
1642794900000|2022-01-21 19:55:00|12830.9|12826.9|12834|12830|12834|12830|12830.9|12826.9|4938
1642795200000|2022-01-21 20:00:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|5541
1642795500000|2022-01-21 20:05:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|1210
1642795800000|2022-01-21 20:10:00|12838.7|12834.7|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|5790
1642796100000|2022-01-21 20:15:00|12841.8|12837.8|12840.3|12836.3|12843.4|12839.4|12838.7|12834.7|5015
1642796400000|2022-01-21 20:20:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|4687
1642796700000|2022-01-21 20:25:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|2855
1642797000000|2022-01-21 20:30:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12834|12830|2911
1642797300000|2022-01-21 20:35:00|12834|12830|12830.9|12826.9|12835.6|12831.6|12830.9|12826.9|2610
1642797600000|2022-01-21 20:40:00|12831.7|12827.7|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|7360
1642797900000|2022-01-21 20:45:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|2602
1642798200000|2022-01-21 20:50:00|12830.1|12826.1|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|4142
1642798500000|2022-01-21 20:55:00|12830.9|12826.9|12830.9|12826.9|12832.5|12828.5|12827.8|12823.8|4533
1642798800000|2022-01-21 21:00:00|12829.3|12825.3|12824.7|12820.7|12829.3|12825.3|12824.7|12820.7|6173
1642799100000|2022-01-21 21:05:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12823.1|12819.1|1612
1642799400000|2022-01-21 21:10:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|2325
1642799700000|2022-01-21 21:15:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1977
1642800000000|2022-01-21 21:20:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1935
1642800300000|2022-01-21 21:25:00|12820|12816|12812.2|12808.2|12820|12816|12812.2|12808.2|8730
1642800600000|2022-01-21 21:30:00|12813.7|12809.7|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|3488
1642800900000|2022-01-21 21:35:00|12816.1|12812.1|12812.2|12808.2|12816.8|12812.8|12812.2|12808.2|2263
1642801200000|2022-01-21 21:40:00|12810.6|12806.6|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|2146
1642801500000|2022-01-21 21:45:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1884
1642801800000|2022-01-21 21:50:00|12815.3|12811.3|12818.4|12814.4|12820|12816|12815.3|12811.3|2230
1642802100000|2022-01-21 21:55:00|12820|12816|12824.7|12820.7|12824.7|12820.7|12818.4|12814.4|3289
1642978800000|2022-01-23 23:00:00|12812.2|12808.2|12812.2|12808.2|12820|12816|12810.6|12806.6|6384
1642979100000|2022-01-23 23:05:00|12813.7|12809.7|12812.2|12808.2|12816.8|12812.8|12812.2|12808.2|3182
1642979400000|2022-01-23 23:10:00|12809|12805|12802.8|12798.8|12809|12805|12801.2|12797.2|3743
1642979700000|2022-01-23 23:15:00|12804.3|12800.3|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|2190
1642980000000|2022-01-23 23:20:00|12805.9|12801.9|12810.6|12806.6|12810.6|12806.6|12804.3|12800.3|2442
1642980300000|2022-01-23 23:25:00|12812.2|12808.2|12816.8|12812.8|12820|12816|12812.2|12808.2|2822
1642980600000|2022-01-23 23:30:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|1692
1642980900000|2022-01-23 23:35:00|12813.7|12809.7|12818.4|12814.4|12820|12816|12813.7|12809.7|1815
1642981200000|2022-01-23 23:40:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|697
1642981500000|2022-01-23 23:45:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|632
1642981800000|2022-01-23 23:50:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|684
1642982100000|2022-01-23 23:55:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|455
1642982400000|2022-01-24 00:00:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|2221
1642982700000|2022-01-24 00:05:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|1407
1642983000000|2022-01-24 00:10:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|423
1642983300000|2022-01-24 00:15:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|681
1642983600000|2022-01-24 00:20:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|432
1642983900000|2022-01-24 00:25:00|||||||||319
1642984200000|2022-01-24 00:30:00|||||||||400
1642984500000|2022-01-24 00:35:00|||||||||512
1642984800000|2022-01-24 00:40:00|12813.7|12809.7|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|501
1642985100000|2022-01-24 00:45:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|1173
1642985400000|2022-01-24 00:50:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1396
1642985700000|2022-01-24 00:55:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|515
1642986000000|2022-01-24 01:00:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|568
1642986300000|2022-01-24 01:05:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|480
1642986600000|2022-01-24 01:10:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|896
1642986900000|2022-01-24 01:15:00|12810.6|12806.6|12809.8|12805.8|12810.6|12806.6|12809|12805|575
1642987200000|2022-01-24 01:20:00|12810.6|12806.6|12804.3|12800.3|12810.6|12806.6|12804.3|12800.3|1903
1642987500000|2022-01-24 01:25:00|12802.8|12798.8|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|1473
1642987800000|2022-01-24 01:30:00|12805.9|12801.9|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|2035
1642988100000|2022-01-24 01:35:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|935
1642988400000|2022-01-24 01:40:00|12804.3|12800.3|12807.5|12803.5|12807.5|12803.5|12804.3|12800.3|503
1642988700000|2022-01-24 01:45:00|12809|12805|12809|12805|12809|12805|12809|12805|1013
1642989000000|2022-01-24 01:50:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|332
1642989300000|2022-01-24 01:55:00|12805.9|12801.9|12807.5|12803.5|12809|12805|12805.9|12801.9|626
1642989600000|2022-01-24 02:00:00|12805.9|12801.9|12809|12805|12809|12805|12805.9|12801.9|545
1642989900000|2022-01-24 02:05:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|1496
1642990200000|2022-01-24 02:10:00|||||||||45
1642990500000|2022-01-24 02:15:00|||||||||218
1642990800000|2022-01-24 02:20:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|623
1642991100000|2022-01-24 02:25:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|1084
1642991400000|2022-01-24 02:30:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|256
1642991700000|2022-01-24 02:35:00|||||||||171
1642992000000|2022-01-24 02:40:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|136
1642992300000|2022-01-24 02:45:00|||||||||94
1642992600000|2022-01-24 02:50:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|691
1642992900000|2022-01-24 02:55:00|||||||||29
1642993200000|2022-01-24 03:00:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1541
1642993500000|2022-01-24 03:05:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|483
1642993800000|2022-01-24 03:10:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|406
1642994100000|2022-01-24 03:15:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|889
1642994400000|2022-01-24 03:20:00|||||||||249
1642994700000|2022-01-24 03:25:00|12809|12805|12809|12805|12809|12805|12809|12805|236
1642995000000|2022-01-24 03:30:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|296
1642995300000|2022-01-24 03:35:00|||||||||217
1642995600000|2022-01-24 03:40:00|||||||||58
1642995900000|2022-01-24 03:45:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|792
1642996200000|2022-01-24 03:50:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|1295
1642996500000|2022-01-24 03:55:00|||||||||1075
1642996800000|2022-01-24 04:00:00|12809|12805|12809|12805|12809|12805|12809|12805|312
1642997100000|2022-01-24 04:05:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|1009
1642997400000|2022-01-24 04:10:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1512
1642997700000|2022-01-24 04:15:00|12809.8|12805.8|12809|12805|12810.6|12806.6|12809|12805|88
1642998000000|2022-01-24 04:20:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|547
1642998300000|2022-01-24 04:25:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|219
1642998600000|2022-01-24 04:30:00|||||||||41
1642998900000|2022-01-24 04:35:00|12809|12805|12809|12805|12809|12805|12809|12805|559
1642999200000|2022-01-24 04:40:00|||||||||33
1642999500000|2022-01-24 04:45:00|||||||||284
1642999800000|2022-01-24 04:50:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|571
1643000100000|2022-01-24 04:55:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|639
1643000400000|2022-01-24 05:00:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|329
1643000700000|2022-01-24 05:05:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1063
1643001000000|2022-01-24 05:10:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|381
1643001300000|2022-01-24 05:15:00|||||||||24
1643001600000|2022-01-24 05:20:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|420
1643001900000|2022-01-24 05:25:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|491
1643002200000|2022-01-24 05:30:00|||||||||132
1643002500000|2022-01-24 05:35:00|12809|12805|12809|12805|12809|12805|12809|12805|880
1643002800000|2022-01-24 05:40:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|467
1643003100000|2022-01-24 05:45:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|382
1643003400000|2022-01-24 05:50:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|726
1643003700000|2022-01-24 05:55:00|12811.4|12807.4|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|678
1643004000000|2022-01-24 06:00:00|12812.2|12808.2|12813.7|12809.7|12815.3|12811.3|12810.6|12806.6|1874
1643004300000|2022-01-24 06:05:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|433
1643004600000|2022-01-24 06:10:00|||||||||571
1643004900000|2022-01-24 06:15:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|955
1643005200000|2022-01-24 06:20:00|||||||||117
1643005500000|2022-01-24 06:25:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|829
1643005800000|2022-01-24 06:30:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|642
1643006100000|2022-01-24 06:35:00|12816.8|12812.8|12818.4|12814.4|12820|12816|12816.8|12812.8|2516
1643006400000|2022-01-24 06:40:00|||||||||342
1643006700000|2022-01-24 06:45:00|12816.8|12812.8|12818.4|12814.4|12820|12816|12816.8|12812.8|1075
1643007000000|2022-01-24 06:50:00|12819.2|12815.2|12820|12816|12820|12816|12818.4|12814.4|785
1643007300000|2022-01-24 06:55:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|565
1643007600000|2022-01-24 07:00:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|2046
1643007900000|2022-01-24 07:05:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12820|12816|1625
1643008200000|2022-01-24 07:10:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|1187
1643008500000|2022-01-24 07:15:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12818.4|12814.4|1385
1643008800000|2022-01-24 07:20:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1262
1643009100000|2022-01-24 07:25:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1091
1643009400000|2022-01-24 07:30:00|12821.5|12817.5|12818.4|12814.4|12823.1|12819.1|12818.4|12814.4|767
1643009700000|2022-01-24 07:35:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|884
1643010000000|2022-01-24 07:40:00|12823.1|12819.1|12820|12816|12823.1|12819.1|12820|12816|1020
1643010300000|2022-01-24 07:45:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|888
1643010600000|2022-01-24 07:50:00|12818.4|12814.4|12821.5|12817.5|12823.1|12819.1|12818.4|12814.4|841
1643010900000|2022-01-24 07:55:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|2455
1643011200000|2022-01-24 08:00:00|12821.5|12817.5|12821.5|12817.5|12824.7|12820.7|12820|12816|3424
1643011500000|2022-01-24 08:05:00|12823.1|12819.1|12824.7|12820.7|12826.2|12822.2|12823.1|12819.1|1505
1643011800000|2022-01-24 08:10:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12823.1|12819.1|2225
1643012100000|2022-01-24 08:15:00|12826.2|12822.2|12829.3|12825.3|12829.3|12825.3|12824.7|12820.7|5132
1643012400000|2022-01-24 08:20:00|12827.8|12823.8|12830.9|12826.9|12832.5|12828.5|12827.8|12823.8|3123
1643012700000|2022-01-24 08:25:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|2784
1643013000000|2022-01-24 08:30:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|4846
1643013300000|2022-01-24 08:35:00|12832.5|12828.5|12829.3|12825.3|12832.5|12828.5|12829.3|12825.3|2823
1643013600000|2022-01-24 08:40:00|12827.8|12823.8|12834|12830|12835.6|12831.6|12827.8|12823.8|3514
1643013900000|2022-01-24 08:45:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12832.5|12828.5|1272
1643014200000|2022-01-24 08:50:00|12835.6|12831.6|12838.7|12834.7|12838.7|12834.7|12835.6|12831.6|2461
1643014500000|2022-01-24 08:55:00|12840.3|12836.3|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|5491
1643014800000|2022-01-24 09:00:00|12840.3|12836.3|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|4899
1643015100000|2022-01-24 09:05:00|12843.4|12839.4|12848.1|12844.1|12848.1|12844.1|12843.4|12839.4|7189
1643015400000|2022-01-24 09:10:00|12849.7|12845.7|12848.1|12844.1|12849.7|12845.7|12848.1|12844.1|4596
1643015700000|2022-01-24 09:15:00|12849.7|12845.7|12852.8|12848.8|12852.8|12848.8|12849.7|12845.7|6854
1643016000000|2022-01-24 09:20:00|12854.3|12850.3|12854.3|12850.3|12857.5|12853.5|12854.3|12850.3|10029
1643016300000|2022-01-24 09:25:00|12852.8|12848.8|12852.8|12848.8|12854.3|12850.3|12851.2|12847.2|5374
1643016600000|2022-01-24 09:30:00|12851.2|12847.2|12852.8|12848.8|12852.8|12848.8|12849.7|12845.7|5007
1643016900000|2022-01-24 09:35:00|12851.2|12847.2|12854.3|12850.3|12854.3|12850.3|12851.2|12847.2|2219
1643017200000|2022-01-24 09:40:00|12852.8|12848.8|12851.2|12847.2|12855.9|12851.9|12851.2|12847.2|2467
1643017500000|2022-01-24 09:45:00|12852.8|12848.8|12848.1|12844.1|12852.8|12848.8|12848.1|12844.1|2163
1643017800000|2022-01-24 09:50:00|12846.5|12842.5|12848.1|12844.1|12849.7|12845.7|12846.5|12842.5|3340
1643018100000|2022-01-24 09:55:00|12849.7|12845.7|12846.5|12842.5|12849.7|12845.7|12846.5|12842.5|2838
1643018400000|2022-01-24 10:00:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|2141
1643018700000|2022-01-24 10:05:00|12846.5|12842.5|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|1457
1643019000000|2022-01-24 10:10:00|12849.7|12845.7|12852.8|12848.8|12854.3|12850.3|12848.1|12844.1|3109
1643019300000|2022-01-24 10:15:00|12854.3|12850.3|12851.2|12847.2|12854.3|12850.3|12849.7|12845.7|1513
1643019600000|2022-01-24 10:20:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12848.1|12844.1|2785
1643019900000|2022-01-24 10:25:00|12849.7|12845.7|12848.1|12844.1|12851.2|12847.2|12848.1|12844.1|778
1643020200000|2022-01-24 10:30:00|12846.5|12842.5|12846.5|12842.5|12849.7|12845.7|12846.5|12842.5|1554
1643020500000|2022-01-24 10:35:00|12848.1|12844.1|12849.7|12845.7|12849.7|12845.7|12846.5|12842.5|3376
1643020800000|2022-01-24 10:40:00|12851.2|12847.2|12851.2|12847.2|12854.3|12850.3|12849.7|12845.7|2421
1643021100000|2022-01-24 10:45:00|12849.7|12845.7|12851.2|12847.2|12852.8|12848.8|12849.7|12845.7|2975
1643021400000|2022-01-24 10:50:00|12852.8|12848.8|12849.7|12845.7|12852.8|12848.8|12849.7|12845.7|684
1643021700000|2022-01-24 10:55:00|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|12851.2|12847.2|1478
1643022000000|2022-01-24 11:00:00|12849.7|12845.7|12852.8|12848.8|12852.8|12848.8|12849.7|12845.7|1185
1643022300000|2022-01-24 11:05:00|12851.2|12847.2|12848.1|12844.1|12852.8|12848.8|12848.1|12844.1|1308
1643022600000|2022-01-24 11:10:00|12849.7|12845.7|12848.1|12844.1|12849.7|12845.7|12846.5|12842.5|3629
1643022900000|2022-01-24 11:15:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12846.5|12842.5|2692
1643023200000|2022-01-24 11:20:00|12848.1|12844.1|12846.5|12842.5|12848.1|12844.1|12846.5|12842.5|3080
1643023500000|2022-01-24 11:25:00|12845|12841|12848.1|12844.1|12848.1|12844.1|12845|12841|2116
1643023800000|2022-01-24 11:30:00|12846.5|12842.5|12845|12841|12848.1|12844.1|12843.4|12839.4|2254
1643024100000|2022-01-24 11:35:00|12846.5|12842.5|12846.5|12842.5|12848.1|12844.1|12845|12841|4034
1643024400000|2022-01-24 11:40:00|12848.1|12844.1|12843.4|12839.4|12848.1|12844.1|12843.4|12839.4|1774
1643024700000|2022-01-24 11:45:00|12845|12841|12840.3|12836.3|12845|12841|12838.7|12834.7|4184
1643025000000|2022-01-24 11:50:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12837.2|12833.2|5385
1643025300000|2022-01-24 11:55:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|2043
1643025600000|2022-01-24 12:00:00|12840.3|12836.3|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|1370
1643025900000|2022-01-24 12:05:00|12840.3|12836.3|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|2360
1643026200000|2022-01-24 12:10:00|||||||||637
1643026500000|2022-01-24 12:15:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|2509
1643026800000|2022-01-24 12:20:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|3201
1643027100000|2022-01-24 12:25:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12840.3|12836.3|1027
1643027400000|2022-01-24 12:30:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|852
1643027700000|2022-01-24 12:35:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12840.3|12836.3|779
1643028000000|2022-01-24 12:40:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12841.8|12837.8|3135
1643028300000|2022-01-24 12:45:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|481
1643028600000|2022-01-24 12:50:00|12843.4|12839.4|12841.8|12837.8|12843.4|12839.4|12841.8|12837.8|1787
1643028900000|2022-01-24 12:55:00|12843.4|12839.4|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|643
1643029200000|2022-01-24 13:00:00|12845|12841|12843.4|12839.4|12845|12841|12841.8|12837.8|3572
1643029500000|2022-01-24 13:05:00|12841.8|12837.8|12840.3|12836.3|12841.8|12837.8|12840.3|12836.3|2487
1643029800000|2022-01-24 13:10:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12841.8|12837.8|2101
1643030100000|2022-01-24 13:15:00|12845|12841|12848.1|12844.1|12848.1|12844.1|12845|12841|3404
1643030400000|2022-01-24 13:20:00|12846.5|12842.5|12849.7|12845.7|12849.7|12845.7|12845|12841|7312
1643030700000|2022-01-24 13:25:00|12851.2|12847.2|12854.3|12850.3|12854.3|12850.3|12849.7|12845.7|3922
1643031000000|2022-01-24 13:30:00|12855.9|12851.9|12860.6|12856.6|12860.6|12856.6|12855.9|12851.9|5900
1643031300000|2022-01-24 13:35:00|12859|12855|12859|12855|12860.6|12856.6|12857.5|12853.5|3776
1643031600000|2022-01-24 13:40:00|12860.6|12856.6|12854.3|12850.3|12860.6|12856.6|12852.8|12848.8|5709
1643031900000|2022-01-24 13:45:00|12852.8|12848.8|12852.8|12848.8|12854.3|12850.3|12849.7|12845.7|3098
1643032200000|2022-01-24 13:50:00|12851.2|12847.2|12852.8|12848.8|12854.3|12850.3|12851.2|12847.2|3624
1643032500000|2022-01-24 13:55:00|12854.3|12850.3|12855.9|12851.9|12855.9|12851.9|12854.3|12850.3|4835
1643032800000|2022-01-24 14:00:00|12857.5|12853.5|12860.6|12856.6|12862.2|12858.2|12855.9|12851.9|5340
1643033100000|2022-01-24 14:05:00|12859|12855|12859|12855|12860.6|12856.6|12857.5|12853.5|3931
1643033400000|2022-01-24 14:10:00|12860.6|12856.6|12857.5|12853.5|12862.2|12858.2|12857.5|12853.5|5990
1643033700000|2022-01-24 14:15:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12854.3|12850.3|4541
1643034000000|2022-01-24 14:20:00|12855.9|12851.9|12863.7|12859.7|12865.3|12861.3|12855.9|12851.9|3887
1643034300000|2022-01-24 14:25:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12860.6|12856.6|4752
1643034600000|2022-01-24 14:30:00|12865.3|12861.3|12857.5|12853.5|12865.3|12861.3|12857.5|12853.5|8953
1643034900000|2022-01-24 14:35:00|12859|12855|12852.8|12848.8|12859|12855|12851.2|12847.2|7360
1643035200000|2022-01-24 14:40:00|12851.2|12847.2|12855.9|12851.9|12855.9|12851.9|12851.2|12847.2|10504
1643035500000|2022-01-24 14:45:00|12857.5|12853.5|12862.2|12858.2|12863.7|12859.7|12857.5|12853.5|9254
1643035800000|2022-01-24 14:50:00|12860.6|12856.6|12862.2|12858.2|12863.7|12859.7|12859|12855|8362
1643036100000|2022-01-24 14:55:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|4261
1643036400000|2022-01-24 15:00:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12860.6|12856.6|6232
1643036700000|2022-01-24 15:05:00|12862.2|12858.2|12866.8|12862.8|12866.8|12862.8|12860.6|12856.6|12931
1643037000000|2022-01-24 15:10:00|12865.3|12861.3|12866.8|12862.8|12868.4|12864.4|12863.7|12859.7|18166
1643037300000|2022-01-24 15:15:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|26422
1643037600000|2022-01-24 15:20:00|12865.3|12861.3|12866.8|12862.8|12866.8|12862.8|12865.3|12861.3|17103
1643037900000|2022-01-24 15:25:00|12860.6|12856.6|12857.5|12853.5|12860.6|12856.6|12855.9|12851.9|25983
1643038200000|2022-01-24 15:30:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|56699
1643038500000|2022-01-24 15:35:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12854.3|12850.3|14821
1643038800000|2022-01-24 15:40:00|12855.9|12851.9|12852.8|12848.8|12857.5|12853.5|12852.8|12848.8|5162
1643039100000|2022-01-24 15:45:00|12859|12855|12862.2|12858.2|12862.2|12858.2|12859|12855|18100
1643039400000|2022-01-24 15:50:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|5892
1643039700000|2022-01-24 15:55:00|12857.5|12853.5|12857.5|12853.5|12860.6|12856.6|12857.5|12853.5|13661
1643040000000|2022-01-24 16:00:00|12855.9|12851.9|12852.8|12848.8|12857.5|12853.5|12851.2|12847.2|4769
1643040300000|2022-01-24 16:05:00|12854.3|12850.3|12857.5|12853.5|12859|12855|12854.3|12850.3|7555
1643040600000|2022-01-24 16:10:00|12859|12855|12859|12855|12860.6|12856.6|12859|12855|5316
1643040900000|2022-01-24 16:15:00|12860.6|12856.6|12857.5|12853.5|12862.2|12858.2|12855.9|12851.9|5641
1643041200000|2022-01-24 16:20:00|12855.9|12851.9|12857.5|12853.5|12857.5|12853.5|12854.3|12850.3|3314
1643041500000|2022-01-24 16:25:00|12859|12855|12854.3|12850.3|12859|12855|12854.3|12850.3|4485
1643041800000|2022-01-24 16:30:00|12852.8|12848.8|12852.8|12848.8|12855.9|12851.9|12852.8|12848.8|4244
1643042100000|2022-01-24 16:35:00|12854.3|12850.3|12854.3|12850.3|12855.9|12851.9|12852.8|12848.8|2996
1643042400000|2022-01-24 16:40:00|12855.9|12851.9|12855.9|12851.9|12859|12855|12854.3|12850.3|7102
1643042700000|2022-01-24 16:45:00|12857.5|12853.5|12860.6|12856.6|12862.2|12858.2|12855.9|12851.9|6192
1643043000000|2022-01-24 16:50:00|12859|12855|12857.5|12853.5|12860.6|12856.6|12855.9|12851.9|6400
1643043300000|2022-01-24 16:55:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12855.9|12851.9|2512
1643043600000|2022-01-24 17:00:00|12854.3|12850.3|12859|12855|12859|12855|12854.3|12850.3|3788
1643043900000|2022-01-24 17:05:00|12857.5|12853.5|12855.9|12851.9|12859|12855|12854.3|12850.3|5478
1643044200000|2022-01-24 17:10:00|12854.3|12850.3|12857.5|12853.5|12860.6|12856.6|12854.3|12850.3|4238
1643044500000|2022-01-24 17:15:00|12859|12855|12859|12855|12862.2|12858.2|12857.5|12853.5|6780
1643044800000|2022-01-24 17:20:00|12857.5|12853.5|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|4448
1643045100000|2022-01-24 17:25:00|12857.5|12853.5|12854.3|12850.3|12857.5|12853.5|12851.2|12847.2|8630
1643045400000|2022-01-24 17:30:00|12855.9|12851.9|12855.9|12851.9|12857.5|12853.5|12854.3|12850.3|2545
1643045700000|2022-01-24 17:35:00|12857.5|12853.5|12859|12855|12860.6|12856.6|12854.3|12850.3|6860
1643046000000|2022-01-24 17:40:00|12860.6|12856.6|12862.2|12858.2|12862.2|12858.2|12859|12855|4571
1643046300000|2022-01-24 17:45:00|12863.7|12859.7|12860.6|12856.6|12863.7|12859.7|12859|12855|5570
1643046600000|2022-01-24 17:50:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|2392
1643046900000|2022-01-24 17:55:00|12855.9|12851.9|12860.6|12856.6|12860.6|12856.6|12855.9|12851.9|2498
1643047200000|2022-01-24 18:00:00|12862.2|12858.2|12865.3|12861.3|12865.3|12861.3|12860.6|12856.6|6952
1643047500000|2022-01-24 18:05:00|12863.7|12859.7|12863.7|12859.7|12865.3|12861.3|12862.2|12858.2|3225
1643047800000|2022-01-24 18:10:00|12862.2|12858.2|12866.8|12862.8|12868.4|12864.4|12862.2|12858.2|5035
1643048100000|2022-01-24 18:15:00|12868.4|12864.4|12868.4|12864.4|12871.5|12867.5|12865.3|12861.3|6821
1643048400000|2022-01-24 18:20:00|12866.8|12862.8|12870|12866|12870|12866|12866.8|12862.8|7142
1643048700000|2022-01-24 18:25:00|12868.4|12864.4|12868.4|12864.4|12870|12866|12866.8|12862.8|6562
1643049000000|2022-01-24 18:30:00|12866.8|12862.8|12866.8|12862.8|12868.4|12864.4|12866.8|12862.8|6346
1643049300000|2022-01-24 18:35:00|12868.4|12864.4|12868.4|12864.4|12871.5|12867.5|12868.4|12864.4|2586
1643049600000|2022-01-24 18:40:00|12870|12866|12866.8|12862.8|12870|12866|12865.3|12861.3|5240
1643049900000|2022-01-24 18:45:00|12865.3|12861.3|12859|12855|12865.3|12861.3|12859|12855|5848
1643050200000|2022-01-24 18:50:00|12857.5|12853.5|12865.3|12861.3|12865.3|12861.3|12857.5|12853.5|3906
1643050500000|2022-01-24 18:55:00|12863.7|12859.7|12859|12855|12863.7|12859.7|12859|12855|4658
1643050800000|2022-01-24 19:00:00|12857.5|12853.5|12860.6|12856.6|12860.6|12856.6|12855.9|12851.9|7699
1643051100000|2022-01-24 19:05:00|12859|12855|12855.9|12851.9|12859|12855|12855.9|12851.9|2630
1643051400000|2022-01-24 19:10:00|12857.5|12853.5|12857.5|12853.5|12857.5|12853.5|12854.3|12850.3|7803
1643051700000|2022-01-24 19:15:00|12859|12855|12857.5|12853.5|12859|12855|12855.9|12851.9|4323
1643052000000|2022-01-24 19:20:00|12855.9|12851.9|12860.6|12856.6|12860.6|12856.6|12854.3|12850.3|3873
1643052300000|2022-01-24 19:25:00|12859|12855|12860.6|12856.6|12862.2|12858.2|12857.5|12853.5|6957
1643052600000|2022-01-24 19:30:00|12859|12855|12860.6|12856.6|12862.2|12858.2|12857.5|12853.5|5083
1643052900000|2022-01-24 19:35:00|12862.2|12858.2|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|6123
1643053200000|2022-01-24 19:40:00|12863.7|12859.7|12860.6|12856.6|12865.3|12861.3|12860.6|12856.6|8115
1643053500000|2022-01-24 19:45:00|12862.2|12858.2|12855.9|12851.9|12862.2|12858.2|12854.3|12850.3|4405
1643053800000|2022-01-24 19:50:00|12854.3|12850.3|12859|12855|12860.6|12856.6|12852.8|12848.8|7419
1643054100000|2022-01-24 19:55:00|12857.5|12853.5|12852.8|12848.8|12857.5|12853.5|12852.8|12848.8|7474
1643054400000|2022-01-24 20:00:00|12854.3|12850.3|12848.1|12844.1|12854.3|12850.3|12845|12841|10429
1643054700000|2022-01-24 20:05:00|12849.7|12845.7|12846.5|12842.5|12851.2|12847.2|12846.5|12842.5|7221
1643055000000|2022-01-24 20:10:00|12845|12841|12841.8|12837.8|12845|12841|12841.8|12837.8|4527
1643055300000|2022-01-24 20:15:00|12840.3|12836.3|12845|12841|12845|12841|12838.7|12834.7|9866
1643055600000|2022-01-24 20:20:00|12843.4|12839.4|12843.4|12839.4|12845|12841|12843.4|12839.4|2744
1643055900000|2022-01-24 20:25:00|12841.8|12837.8|12841.8|12837.8|12841.8|12837.8|12838.7|12834.7|4931
1643056200000|2022-01-24 20:30:00|12843.4|12839.4|12837.2|12833.2|12843.4|12839.4|12835.6|12831.6|7463
1643056500000|2022-01-24 20:35:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12832.5|12828.5|15550
1643056800000|2022-01-24 20:40:00|12834|12830|12838.7|12834.7|12838.7|12834.7|12834|12830|7837
1643057100000|2022-01-24 20:45:00|12837.2|12833.2|12832.5|12828.5|12838.7|12834.7|12832.5|12828.5|12244
1643057400000|2022-01-24 20:50:00|12834|12830|12829.3|12825.3|12834|12830|12829.3|12825.3|10265
1643057700000|2022-01-24 20:55:00|12827.8|12823.8|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|10679
1643058000000|2022-01-24 21:00:00|12827.8|12823.8|12826.2|12822.2|12829.3|12825.3|12826.2|12822.2|8696
1643058300000|2022-01-24 21:05:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12821.5|12817.5|4988
1643058600000|2022-01-24 21:10:00|12827.8|12823.8|12824.7|12820.7|12827.8|12823.8|12824.7|12820.7|3759
1643058900000|2022-01-24 21:15:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12820|12816|5162
1643059200000|2022-01-24 21:20:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|2230
1643059500000|2022-01-24 21:25:00|12826.2|12822.2|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|3890
1643059800000|2022-01-24 21:30:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|1088
1643060100000|2022-01-24 21:35:00|12821.5|12817.5|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|3516
1643060400000|2022-01-24 21:40:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|4113
1643060700000|2022-01-24 21:45:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12820|12816|2743
1643061000000|2022-01-24 21:50:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|1376
1643061300000|2022-01-24 21:55:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|4273
1643065200000|2022-01-24 23:00:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12820|12816|1110
1643065500000|2022-01-24 23:05:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|435
1643065800000|2022-01-24 23:10:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|553
1643066100000|2022-01-24 23:15:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|971
1643066400000|2022-01-24 23:20:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|1382
1643066700000|2022-01-24 23:25:00|||||||||26
1643067000000|2022-01-24 23:30:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|1855
1643067300000|2022-01-24 23:35:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|749
1643067600000|2022-01-24 23:40:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|955
1643067900000|2022-01-24 23:45:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|388
1643068200000|2022-01-24 23:50:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|667
1643068500000|2022-01-24 23:55:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|1384
1643068800000|2022-01-25 00:00:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|2850
1643069100000|2022-01-25 00:05:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|470
1643069400000|2022-01-25 00:10:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|721
1643069700000|2022-01-25 00:15:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|356
1643070000000|2022-01-25 00:20:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|448
1643070300000|2022-01-25 00:25:00|||||||||15
1643070600000|2022-01-25 00:30:00|12821.5|12817.5|12816.8|12812.8|12821.5|12817.5|12815.3|12811.3|4846
1643070900000|2022-01-25 00:35:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1541
1643071200000|2022-01-25 00:40:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|2056
1643071500000|2022-01-25 00:45:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|1016
1643071800000|2022-01-25 00:50:00|12823.1|12819.1|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|685
1643072100000|2022-01-25 00:55:00|12823.1|12819.1|12820|12816|12823.1|12819.1|12820|12816|1202
1643072400000|2022-01-25 01:00:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|559
1643072700000|2022-01-25 01:05:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|2270
1643073000000|2022-01-25 01:10:00|12827.8|12823.8|12834|12830|12834|12830|12827.8|12823.8|1751
1643073300000|2022-01-25 01:15:00|12833.3|12829.3|12830.9|12826.9|12834|12830|12827.8|12823.8|1896
1643073600000|2022-01-25 01:20:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|598
1643073900000|2022-01-25 01:25:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|1721
1643074200000|2022-01-25 01:30:00|12827.8|12823.8|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|1250
1643074500000|2022-01-25 01:35:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|618
1643074800000|2022-01-25 01:40:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|464
1643075100000|2022-01-25 01:45:00|12827.8|12823.8|12826.2|12822.2|12829.3|12825.3|12826.2|12822.2|602
1643075400000|2022-01-25 01:50:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|810
1643075700000|2022-01-25 01:55:00|12827.8|12823.8|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|592
1643076000000|2022-01-25 02:00:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|1287
1643076300000|2022-01-25 02:05:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|258
1643076600000|2022-01-25 02:10:00|12824.7|12820.7|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|253
1643076900000|2022-01-25 02:15:00|12828.6|12824.6|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|113
1643077200000|2022-01-25 02:20:00|12830.9|12826.9|12830.9|12826.9|12830.9|12826.9|12829.3|12825.3|285
1643077500000|2022-01-25 02:25:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12829.3|12825.3|411
1643077800000|2022-01-25 02:30:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|402
1643078100000|2022-01-25 02:35:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|135
1643078400000|2022-01-25 02:40:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|378
1643078700000|2022-01-25 02:45:00|12826.2|12822.2|12826.2|12822.2|12827.8|12823.8|12826.2|12822.2|228
1643079000000|2022-01-25 02:50:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|650
1643079300000|2022-01-25 02:55:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12820|12816|623
1643079600000|2022-01-25 03:00:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|583
1643079900000|2022-01-25 03:05:00|||||||||274
1643080200000|2022-01-25 03:10:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|95
1643080500000|2022-01-25 03:15:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|584
1643080800000|2022-01-25 03:20:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|185
1643081100000|2022-01-25 03:25:00|||||||||66
1643081400000|2022-01-25 03:30:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|121
1643081700000|2022-01-25 03:35:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|913
1643082000000|2022-01-25 03:40:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|181
1643082300000|2022-01-25 03:45:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|293
1643082600000|2022-01-25 03:50:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|87
1643082900000|2022-01-25 03:55:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|391
1643083200000|2022-01-25 04:00:00|12827.8|12823.8|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|3332
1643083500000|2022-01-25 04:05:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|189
1643083800000|2022-01-25 04:10:00|||||||||11
1643084100000|2022-01-25 04:15:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|400
1643084400000|2022-01-25 04:20:00|||||||||10
1643084700000|2022-01-25 04:25:00|12829.3|12825.3|12832.5|12828.5|12832.5|12828.5|12829.3|12825.3|1783
1643085000000|2022-01-25 04:30:00|12830.9|12826.9|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|997
1643085300000|2022-01-25 04:35:00|||||||||717
1643085600000|2022-01-25 04:40:00|12834|12830|12832.5|12828.5|12834|12830|12832.5|12828.5|2868
1643085900000|2022-01-25 04:45:00|12830.9|12826.9|12834|12830|12834|12830|12830.9|12826.9|1317
1643086200000|2022-01-25 04:50:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|51
1643086500000|2022-01-25 04:55:00|12834|12830|12832.5|12828.5|12834|12830|12832.5|12828.5|230
1643086800000|2022-01-25 05:00:00|12834|12830|12834|12830|12834|12830|12832.5|12828.5|653
1643087100000|2022-01-25 05:05:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|468
1643087400000|2022-01-25 05:10:00|||||||||12
1643087700000|2022-01-25 05:15:00|12834|12830|12834|12830|12834|12830|12834|12830|250
1643088000000|2022-01-25 05:20:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|316
1643088300000|2022-01-25 05:25:00|12834|12830|12834|12830|12834|12830|12834|12830|151
1643088600000|2022-01-25 05:30:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|492
1643088900000|2022-01-25 05:35:00|12830.9|12826.9|12834|12830|12834|12830|12830.9|12826.9|987
1643089200000|2022-01-25 05:40:00|12832.5|12828.5|12829.3|12825.3|12832.5|12828.5|12827.8|12823.8|1410
1643089500000|2022-01-25 05:45:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|534
1643089800000|2022-01-25 05:50:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|277
1643090100000|2022-01-25 05:55:00|12829.3|12825.3|12826.2|12822.2|12829.3|12825.3|12826.2|12822.2|1296
1643090400000|2022-01-25 06:00:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1210
1643090700000|2022-01-25 06:05:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|183
1643091000000|2022-01-25 06:10:00|12826.2|12822.2|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|449
1643091300000|2022-01-25 06:15:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|238
1643091600000|2022-01-25 06:20:00|12829.3|12825.3|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|1795
1643091900000|2022-01-25 06:25:00|12831.7|12827.7|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|828
1643092200000|2022-01-25 06:30:00|12831.7|12827.7|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1143
1643092500000|2022-01-25 06:35:00|12830.9|12826.9|12830.9|12826.9|12832.5|12828.5|12830.9|12826.9|682
1643092800000|2022-01-25 06:40:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|258
1643093100000|2022-01-25 06:45:00|||||||||64
1643093400000|2022-01-25 06:50:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|968
1643093700000|2022-01-25 06:55:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1006
1643094000000|2022-01-25 07:00:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12823.1|12819.1|1955
1643094300000|2022-01-25 07:05:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|2134
1643094600000|2022-01-25 07:10:00|12826.2|12822.2|12832.5|12828.5|12832.5|12828.5|12826.2|12822.2|2479
1643094900000|2022-01-25 07:15:00|12830.9|12826.9|12834|12830|12834|12830|12830.9|12826.9|1971
1643095200000|2022-01-25 07:20:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|2224
1643095500000|2022-01-25 07:25:00|12834|12830|12834|12830|12834|12830|12830.9|12826.9|3673
1643095800000|2022-01-25 07:30:00|12832.5|12828.5|12837.2|12833.2|12837.2|12833.2|12832.5|12828.5|2239
1643096100000|2022-01-25 07:35:00|12838.7|12834.7|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|2027
1643096400000|2022-01-25 07:40:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|1946
1643096700000|2022-01-25 07:45:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|1769
1643097000000|2022-01-25 07:50:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12834|12830|1089
1643097300000|2022-01-25 07:55:00|12834|12830|12835.6|12831.6|12835.6|12831.6|12834|12830|2273
1643097600000|2022-01-25 08:00:00|12837.2|12833.2|12835.6|12831.6|12838.7|12834.7|12830.9|12826.9|3332
1643097900000|2022-01-25 08:05:00|12834|12830|12835.6|12831.6|12838.7|12834.7|12834|12830|1896
1643098200000|2022-01-25 08:10:00|12834|12830|12830.9|12826.9|12835.6|12831.6|12829.3|12825.3|1629
1643098500000|2022-01-25 08:15:00|12832.5|12828.5|12832.5|12828.5|12832.5|12828.5|12830.9|12826.9|1448
1643098800000|2022-01-25 08:20:00|12834|12830|12835.6|12831.6|12835.6|12831.6|12834|12830|1573
1643099100000|2022-01-25 08:25:00|12834|12830|12835.6|12831.6|12838.7|12834.7|12834|12830|2678
1643099400000|2022-01-25 08:30:00|12834|12830|12834|12830|12834|12830|12832.5|12828.5|574
1643099700000|2022-01-25 08:35:00|12832.5|12828.5|12829.3|12825.3|12832.5|12828.5|12826.2|12822.2|5232
1643100000000|2022-01-25 08:40:00|12827.8|12823.8|12826.2|12822.2|12829.3|12825.3|12824.7|12820.7|4136
1643100300000|2022-01-25 08:45:00|12827.8|12823.8|12827.8|12823.8|12830.9|12826.9|12826.2|12822.2|4378
1643100600000|2022-01-25 08:50:00|12829.3|12825.3|12821.5|12817.5|12829.3|12825.3|12821.5|12817.5|5429
1643100900000|2022-01-25 08:55:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|4599
1643101200000|2022-01-25 09:00:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12820|12816|2118
1643101500000|2022-01-25 09:05:00|12820|12816|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|5410
1643101800000|2022-01-25 09:10:00|12815.3|12811.3|12815.3|12811.3|12818.4|12814.4|12813.7|12809.7|8044
1643102100000|2022-01-25 09:15:00|12813.7|12809.7|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|4241
1643102400000|2022-01-25 09:20:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|2780
1643102700000|2022-01-25 09:25:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|2768
1643103000000|2022-01-25 09:30:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|2054
1643103300000|2022-01-25 09:35:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|4121
1643103600000|2022-01-25 09:40:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12805.9|12801.9|3302
1643103900000|2022-01-25 09:45:00|12809|12805|12809|12805|12809|12805|12807.5|12803.5|1552
1643104200000|2022-01-25 09:50:00|12807.5|12803.5|12805.9|12801.9|12809|12805|12805.9|12801.9|3104
1643104500000|2022-01-25 09:55:00|12804.3|12800.3|12807.5|12803.5|12809|12805|12804.3|12800.3|4326
1643104800000|2022-01-25 10:00:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12807.5|12803.5|2189
1643105100000|2022-01-25 10:05:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12807.5|12803.5|2819
1643105400000|2022-01-25 10:10:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|2790
1643105700000|2022-01-25 10:15:00|12815.3|12811.3|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|3137
1643106000000|2022-01-25 10:20:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|982
1643106300000|2022-01-25 10:25:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|3023
1643106600000|2022-01-25 10:30:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12808.3|12804.3|3151
1643106900000|2022-01-25 10:35:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|3994
1643107200000|2022-01-25 10:40:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|2007
1643107500000|2022-01-25 10:45:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|346
1643107800000|2022-01-25 10:50:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1534
1643108100000|2022-01-25 10:55:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12809|12805|1933
1643108400000|2022-01-25 11:00:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|2613
1643108700000|2022-01-25 11:05:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|427
1643109000000|2022-01-25 11:10:00|12809|12805|12805.9|12801.9|12809|12805|12805.9|12801.9|2432
1643109300000|2022-01-25 11:15:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|1353
1643109600000|2022-01-25 11:20:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|2479
1643109900000|2022-01-25 11:25:00|||||||||732
1643110200000|2022-01-25 11:30:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12809|12805|3552
1643110500000|2022-01-25 11:35:00|12812.2|12808.2|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|2778
1643110800000|2022-01-25 11:40:00|12815.3|12811.3|12821.5|12817.5|12823.1|12819.1|12815.3|12811.3|6932
1643111100000|2022-01-25 11:45:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|2681
1643111400000|2022-01-25 11:50:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|853
1643111700000|2022-01-25 11:55:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|1794
1643112000000|2022-01-25 12:00:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12818.4|12814.4|1089
1643112300000|2022-01-25 12:05:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1951
1643112600000|2022-01-25 12:10:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|2534
1643112900000|2022-01-25 12:15:00|12820|12816|12820|12816|12821.5|12817.5|12820|12816|1036
1643113200000|2022-01-25 12:20:00|12818.4|12814.4|12820|12816|12820|12816|12816.8|12812.8|2978
1643113500000|2022-01-25 12:25:00|12821.5|12817.5|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|4038
1643113800000|2022-01-25 12:30:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12818.4|12814.4|1589
1643114100000|2022-01-25 12:35:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|2122
1643114400000|2022-01-25 12:40:00|12824.7|12820.7|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|2320
1643114700000|2022-01-25 12:45:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1069
1643115000000|2022-01-25 12:50:00|12824.7|12820.7|12823.1|12819.1|12826.2|12822.2|12821.5|12817.5|2038
1643115300000|2022-01-25 12:55:00|12821.5|12817.5|12826.2|12822.2|12826.2|12822.2|12821.5|12817.5|3198
1643115600000|2022-01-25 13:00:00|12827.8|12823.8|12830.9|12826.9|12830.9|12826.9|12824.7|12820.7|5310
1643115900000|2022-01-25 13:05:00|12829.3|12825.3|12829.3|12825.3|12830.9|12826.9|12827.8|12823.8|1614
1643116200000|2022-01-25 13:10:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|4944
1643116500000|2022-01-25 13:15:00|12826.2|12822.2|12823.1|12819.1|12826.2|12822.2|12820|12816|4591
1643116800000|2022-01-25 13:20:00|12824.7|12820.7|12829.3|12825.3|12832.5|12828.5|12823.1|12819.1|3573
1643117100000|2022-01-25 13:25:00|12830.9|12826.9|12832.5|12828.5|12834|12830|12829.3|12825.3|5259
1643117400000|2022-01-25 13:30:00|12830.9|12826.9|12832.5|12828.5|12835.6|12831.6|12830.9|12826.9|4465
1643117700000|2022-01-25 13:35:00|12830.9|12826.9|12829.3|12825.3|12832.5|12828.5|12829.3|12825.3|5276
1643118000000|2022-01-25 13:40:00|12830.9|12826.9|12834|12830|12834|12830|12829.3|12825.3|2472
1643118300000|2022-01-25 13:45:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12834|12830|4430
1643118600000|2022-01-25 13:50:00|12835.6|12831.6|12830.9|12826.9|12838.7|12834.7|12830.9|12826.9|5309
1643118900000|2022-01-25 13:55:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|6355
1643119200000|2022-01-25 14:00:00|12834|12830|12835.6|12831.6|12837.2|12833.2|12834|12830|1350
1643119500000|2022-01-25 14:05:00|12837.2|12833.2|12834|12830|12838.7|12834.7|12834|12830|2706
1643119800000|2022-01-25 14:10:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|4072
1643120100000|2022-01-25 14:15:00|12837.2|12833.2|12838.7|12834.7|12838.7|12834.7|12837.2|12833.2|3230
1643120400000|2022-01-25 14:20:00|12837.2|12833.2|12835.6|12831.6|12837.2|12833.2|12834|12830|4492
1643120700000|2022-01-25 14:25:00|12834|12830|12837.2|12833.2|12838.7|12834.7|12834|12830|4134
1643121000000|2022-01-25 14:30:00|12838.7|12834.7|12835.6|12831.6|12840.3|12836.3|12832.5|12828.5|12349
1643121300000|2022-01-25 14:35:00|12837.2|12833.2|12837.2|12833.2|12840.3|12836.3|12835.6|12831.6|6191
1643121600000|2022-01-25 14:40:00|12838.7|12834.7|12840.3|12836.3|12841.8|12837.8|12835.6|12831.6|5004
1643121900000|2022-01-25 14:45:00|12841.8|12837.8|12846.5|12842.5|12848.1|12844.1|12841.8|12837.8|8924
1643122200000|2022-01-25 14:50:00|12848.1|12844.1|12851.2|12847.2|12854.3|12850.3|12845|12841|10704
1643122500000|2022-01-25 14:55:00|12849.7|12845.7|12849.7|12845.7|12851.2|12847.2|12848.1|12844.1|8603
1643122800000|2022-01-25 15:00:00|12851.2|12847.2|12852.8|12848.8|12852.8|12848.8|12846.5|12842.5|7326
1643123100000|2022-01-25 15:05:00|12851.2|12847.2|12848.1|12844.1|12854.3|12850.3|12846.5|12842.5|11717
1643123400000|2022-01-25 15:10:00|12849.7|12845.7|12843.4|12839.4|12852.8|12848.8|12843.4|12839.4|7047
1643123700000|2022-01-25 15:15:00|12845|12841|12841.8|12837.8|12845|12841|12840.3|12836.3|8233
1643124000000|2022-01-25 15:20:00|12843.4|12839.4|12840.3|12836.3|12843.4|12839.4|12837.2|12833.2|9680
1643124300000|2022-01-25 15:25:00|12838.7|12834.7|12837.2|12833.2|12841.8|12837.8|12835.6|12831.6|7380
1643124600000|2022-01-25 15:30:00|12835.6|12831.6|12838.7|12834.7|12840.3|12836.3|12835.6|12831.6|5187
1643124900000|2022-01-25 15:35:00|12840.3|12836.3|12843.4|12839.4|12845|12841|12839.5|12835.5|4670
1643125200000|2022-01-25 15:40:00|12841.8|12837.8|12835.6|12831.6|12841.8|12837.8|12835.6|12831.6|4965
1643125500000|2022-01-25 15:45:00|12837.2|12833.2|12832.5|12828.5|12837.2|12833.2|12832.5|12828.5|5240
1643125800000|2022-01-25 15:50:00|12830.9|12826.9|12837.2|12833.2|12838.7|12834.7|12830.9|12826.9|5493
1643126100000|2022-01-25 15:55:00|12838.7|12834.7|12840.3|12836.3|12840.3|12836.3|12837.2|12833.2|3019
1643126400000|2022-01-25 16:00:00|12838.7|12834.7|12837.2|12833.2|12843.4|12839.4|12835.6|12831.6|5051
1643126700000|2022-01-25 16:05:00|12838.7|12834.7|12840.3|12836.3|12843.4|12839.4|12837.2|12833.2|6077
1643127000000|2022-01-25 16:10:00|12838.7|12834.7|12841.8|12837.8|12843.4|12839.4|12838.7|12834.7|8486
1643127300000|2022-01-25 16:15:00|12840.3|12836.3|12837.2|12833.2|12841.8|12837.8|12835.6|12831.6|5834
1643127600000|2022-01-25 16:20:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12834|12830|3743
1643127900000|2022-01-25 16:25:00|12834|12830|12832.5|12828.5|12834|12830|12830.9|12826.9|3139
1643128200000|2022-01-25 16:30:00|12830.9|12826.9|12834|12830|12834|12830|12830.9|12826.9|7167
1643128500000|2022-01-25 16:35:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12834|12830|3079
1643128800000|2022-01-25 16:40:00|12837.2|12833.2|12832.5|12828.5|12838.7|12834.7|12830.9|12826.9|4082
1643129100000|2022-01-25 16:45:00|12830.9|12826.9|12834|12830|12834|12830|12829.3|12825.3|6284
1643129400000|2022-01-25 16:50:00|12835.6|12831.6|12832.5|12828.5|12837.2|12833.2|12832.5|12828.5|6828
1643129700000|2022-01-25 16:55:00|12834|12830|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|4468
1643130000000|2022-01-25 17:00:00|12834|12830|12834|12830|12835.6|12831.6|12832.5|12828.5|2662
1643130300000|2022-01-25 17:05:00|12832.5|12828.5|12834|12830|12834|12830|12829.3|12825.3|3947
1643130600000|2022-01-25 17:10:00|12832.5|12828.5|12830.9|12826.9|12832.5|12828.5|12829.3|12825.3|2140
1643130900000|2022-01-25 17:15:00|12832.5|12828.5|12834|12830|12834|12830|12832.5|12828.5|1241
1643131200000|2022-01-25 17:20:00|12832.5|12828.5|12835.6|12831.6|12835.6|12831.6|12832.5|12828.5|3220
1643131500000|2022-01-25 17:25:00|12834|12830|12837.2|12833.2|12838.7|12834.7|12834|12830|2243
1643131800000|2022-01-25 17:30:00|12835.6|12831.6|12838.7|12834.7|12838.7|12834.7|12835.6|12831.6|5363
1643132100000|2022-01-25 17:35:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12837.2|12833.2|3031
1643132400000|2022-01-25 17:40:00|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|12838.7|12834.7|3101
1643132700000|2022-01-25 17:45:00|12840.3|12836.3|12840.3|12836.3|12841.8|12837.8|12838.7|12834.7|3214
1643133000000|2022-01-25 17:50:00|12838.7|12834.7|12838.7|12834.7|12840.3|12836.3|12838.7|12834.7|2105
1643133300000|2022-01-25 17:55:00|12837.2|12833.2|12835.6|12831.6|12838.7|12834.7|12835.6|12831.6|2554
1643133600000|2022-01-25 18:00:00|12837.2|12833.2|12837.2|12833.2|12838.7|12834.7|12835.6|12831.6|3893
1643133900000|2022-01-25 18:05:00|12837.9|12833.9|12843.4|12839.4|12845|12841|12835.6|12831.6|8489
1643134200000|2022-01-25 18:10:00|12841.8|12837.8|12835.6|12831.6|12841.8|12837.8|12835.6|12831.6|3939
1643134500000|2022-01-25 18:15:00|12837.2|12833.2|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|3270
1643134800000|2022-01-25 18:20:00|12835.6|12831.6|12834|12830|12835.6|12831.6|12832.5|12828.5|1339
1643135100000|2022-01-25 18:25:00|12835.6|12831.6|12826.2|12822.2|12835.6|12831.6|12826.2|12822.2|7844
1643135400000|2022-01-25 18:30:00|12827.8|12823.8|12820|12816|12827.8|12823.8|12820|12816|6242
1643135700000|2022-01-25 18:35:00|12821.5|12817.5|12820|12816|12823.1|12819.1|12820|12816|4232
1643136000000|2022-01-25 18:40:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|3164
1643136300000|2022-01-25 18:45:00|12815.3|12811.3|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|2287
1643136600000|2022-01-25 18:50:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|2951
1643136900000|2022-01-25 18:55:00|12815.3|12811.3|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|4520
1643137200000|2022-01-25 19:00:00|12818.4|12814.4|12821.5|12817.5|12823.1|12819.1|12816.8|12812.8|5658
1643137500000|2022-01-25 19:05:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12820|12816|5099
1643137800000|2022-01-25 19:10:00|12821.5|12817.5|12820|12816|12823.1|12819.1|12820|12816|2652
1643138100000|2022-01-25 19:15:00|12821.5|12817.5|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|1608
1643138400000|2022-01-25 19:20:00|12820|12816|12816.8|12812.8|12820|12816|12816.8|12812.8|5081
1643138700000|2022-01-25 19:25:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|3465
1643139000000|2022-01-25 19:30:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|7206
1643139300000|2022-01-25 19:35:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|3933
1643139600000|2022-01-25 19:40:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1005
1643139900000|2022-01-25 19:45:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|3368
1643140200000|2022-01-25 19:50:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|4936
1643140500000|2022-01-25 19:55:00|12815.3|12811.3|12813.7|12809.7|12816.8|12812.8|12812.2|12808.2|18299
1643140800000|2022-01-25 20:00:00|12815.3|12811.3|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|4560
1643141100000|2022-01-25 20:05:00|12815.3|12811.3|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|685
1643141400000|2022-01-25 20:10:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|3765
1643141700000|2022-01-25 20:15:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|1708
1643142000000|2022-01-25 20:20:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|2535
1643142300000|2022-01-25 20:25:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|1369
1643142600000|2022-01-25 20:30:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|4262
1643142900000|2022-01-25 20:35:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|1039
1643143200000|2022-01-25 20:40:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|3275
1643143500000|2022-01-25 20:45:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|1772
1643143800000|2022-01-25 20:50:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|3349
1643144100000|2022-01-25 20:55:00|12813.7|12809.7|12818.4|12814.4|12820|12816|12813.7|12809.7|6079
1643144400000|2022-01-25 21:00:00|12816.8|12812.8|12812.2|12808.2|12816.8|12812.8|12812.2|12808.2|5871
1643144700000|2022-01-25 21:05:00|12813.7|12809.7|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|3083
1643145000000|2022-01-25 21:10:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|2655
1643145300000|2022-01-25 21:15:00|12816.8|12812.8|12815.3|12811.3|12818.4|12814.4|12815.3|12811.3|2600
1643145600000|2022-01-25 21:20:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|2607
1643145900000|2022-01-25 21:25:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|2608
1643146200000|2022-01-25 21:30:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|1867
1643146500000|2022-01-25 21:35:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|701
1643146800000|2022-01-25 21:40:00|12816.8|12812.8|12820|12816|12820|12816|12816.8|12812.8|4610
1643147100000|2022-01-25 21:45:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|2044
1643147400000|2022-01-25 21:50:00|12818.4|12814.4|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|4076
1643147700000|2022-01-25 21:55:00|12822.3|12818.3|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1615
1643151600000|2022-01-25 23:00:00|12827.8|12823.8|12818.4|12814.4|12827.8|12823.8|12818.4|12814.4|559
1643151900000|2022-01-25 23:05:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|652
1643152200000|2022-01-25 23:10:00|||||||||67
1643152500000|2022-01-25 23:15:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|958
1643152800000|2022-01-25 23:20:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|598
1643153100000|2022-01-25 23:25:00|12818.4|12814.4|12815.3|12811.3|12818.4|12814.4|12815.3|12811.3|340
1643153400000|2022-01-25 23:30:00|12813.7|12809.7|12818.4|12814.4|12818.4|12814.4|12813.7|12809.7|503
1643153700000|2022-01-25 23:35:00|||||||||29
1643154000000|2022-01-25 23:40:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|114
1643154300000|2022-01-25 23:45:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|367
1643154600000|2022-01-25 23:50:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|725
1643154900000|2022-01-25 23:55:00|12819.2|12815.2|12820|12816|12820|12816|12818.4|12814.4|99
1643155200000|2022-01-26 00:00:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|545
1643155500000|2022-01-26 00:05:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|206
1643155800000|2022-01-26 00:10:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|791
1643156100000|2022-01-26 00:15:00|12820|12816|12820|12816|12820|12816|12820|12816|549
1643156400000|2022-01-26 00:20:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|35
1643156700000|2022-01-26 00:25:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|455
1643157000000|2022-01-26 00:30:00|12820|12816|12816.8|12812.8|12820|12816|12816.8|12812.8|402
1643157300000|2022-01-26 00:35:00|||||||||273
1643157600000|2022-01-26 00:40:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|477
1643157900000|2022-01-26 00:45:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|230
1643158200000|2022-01-26 00:50:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|144
1643158500000|2022-01-26 00:55:00|||||||||112
1643158800000|2022-01-26 01:00:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|318
1643159100000|2022-01-26 01:05:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|216
1643159400000|2022-01-26 01:10:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|578
1643159700000|2022-01-26 01:15:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|213
1643160000000|2022-01-26 01:20:00|||||||||83
1643160300000|2022-01-26 01:25:00|12816.8|12812.8|12816.8|12812.8|12817.6|12813.6|12816.8|12812.8|125
1643160600000|2022-01-26 01:30:00|||||||||122
1643160900000|2022-01-26 01:35:00|||||||||61
1643161200000|2022-01-26 01:40:00|12817.6|12813.6|12817.6|12813.6|12818.4|12814.4|12816.8|12812.8|249
1643161500000|2022-01-26 01:45:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|462
1643161800000|2022-01-26 01:50:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|375
1643162100000|2022-01-26 01:55:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|119
1643162400000|2022-01-26 02:00:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|211
1643162700000|2022-01-26 02:05:00|||||||||120
1643163000000|2022-01-26 02:10:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|499
1643163300000|2022-01-26 02:15:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|112
1643163600000|2022-01-26 02:20:00|||||||||4
1643163900000|2022-01-26 02:25:00|||||||||5
1643164200000|2022-01-26 02:30:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|328
1643164500000|2022-01-26 02:35:00|||||||||690
1643164800000|2022-01-26 02:40:00|||||||||21
1643165100000|2022-01-26 02:45:00|||||||||470
1643165400000|2022-01-26 02:50:00|||||||||78
1643165700000|2022-01-26 02:55:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|195
1643166000000|2022-01-26 03:00:00|12820|12816|12820|12816|12820|12816|12820|12816|327
1643166300000|2022-01-26 03:05:00|||||||||64
1643166600000|2022-01-26 03:10:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|292
1643166900000|2022-01-26 03:15:00|||||||||119
1643167200000|2022-01-26 03:20:00|12820|12816|12820|12816|12820|12816|12820|12816|153
1643167500000|2022-01-26 03:25:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|404
1643167800000|2022-01-26 03:30:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|124
1643168100000|2022-01-26 03:35:00|||||||||7
1643168400000|2022-01-26 03:40:00|||||||||7
1643168700000|2022-01-26 03:45:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|327
1643169000000|2022-01-26 03:50:00|||||||||105
1643169300000|2022-01-26 03:55:00|||||||||9
1643169600000|2022-01-26 04:00:00|||||||||21
1643169900000|2022-01-26 04:05:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|632
1643170200000|2022-01-26 04:10:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|95
1643170500000|2022-01-26 04:15:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|417
1643170800000|2022-01-26 04:20:00|||||||||14
1643171100000|2022-01-26 04:25:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|685
1643171400000|2022-01-26 04:30:00|||||||||3
1643171700000|2022-01-26 04:35:00|12819.2|12815.2|12820|12816|12820|12816|12819.2|12815.2|20
1643172000000|2022-01-26 04:40:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|192
1643172300000|2022-01-26 04:45:00|||||||||144
1643172600000|2022-01-26 04:50:00|||||||||98
1643173200000|2022-01-26 05:00:00|||||||||152
1643173500000|2022-01-26 05:05:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|361
1643173800000|2022-01-26 05:10:00|||||||||266
1643174100000|2022-01-26 05:15:00|||||||||6
1643174400000|2022-01-26 05:20:00|||||||||3
1643174700000|2022-01-26 05:25:00|||||||||11
1643175000000|2022-01-26 05:30:00|||||||||63
1643175300000|2022-01-26 05:35:00|||||||||20
1643175600000|2022-01-26 05:40:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|35
1643175900000|2022-01-26 05:45:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|217
1643176200000|2022-01-26 05:50:00|||||||||50
1643176500000|2022-01-26 05:55:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|478
1643176800000|2022-01-26 06:00:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|1846
1643177100000|2022-01-26 06:05:00|||||||||102
1643177400000|2022-01-26 06:10:00|12823.9|12819.9|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|179
1643177700000|2022-01-26 06:15:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|195
1643178000000|2022-01-26 06:20:00|12823.9|12819.9|12823.1|12819.1|12823.9|12819.9|12821.5|12817.5|1395
1643178300000|2022-01-26 06:25:00|||||||||137
1643178600000|2022-01-26 06:30:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|763
1643178900000|2022-01-26 06:35:00|12821.5|12817.5|12820|12816|12823.1|12819.1|12820|12816|1313
1643179200000|2022-01-26 06:40:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|621
1643179500000|2022-01-26 06:45:00|||||||||305
1643179800000|2022-01-26 06:50:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|508
1643180100000|2022-01-26 06:55:00|12819.2|12815.2|12818.4|12814.4|12819.2|12815.2|12818.4|12814.4|133
1643180400000|2022-01-26 07:00:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|1443
1643180700000|2022-01-26 07:05:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|1013
1643181000000|2022-01-26 07:10:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|310
1643181300000|2022-01-26 07:15:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|151
1643181600000|2022-01-26 07:20:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|748
1643181900000|2022-01-26 07:25:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|1351
1643182200000|2022-01-26 07:30:00|12824.7|12820.7|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|1691
1643182500000|2022-01-26 07:35:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|1116
1643182800000|2022-01-26 07:40:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|435
1643183100000|2022-01-26 07:45:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|706
1643183400000|2022-01-26 07:50:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|2026
1643183700000|2022-01-26 07:55:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|500
1643184000000|2022-01-26 08:00:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12816.8|12812.8|2305
1643184300000|2022-01-26 08:05:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12815.3|12811.3|1329
1643184600000|2022-01-26 08:10:00|12816.8|12812.8|12816.8|12812.8|12820|12816|12816.8|12812.8|367
1643184900000|2022-01-26 08:15:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|1231
1643185200000|2022-01-26 08:20:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|927
1643185500000|2022-01-26 08:25:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|1561
1643185800000|2022-01-26 08:30:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|2436
1643186100000|2022-01-26 08:35:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|2544
1643186400000|2022-01-26 08:40:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|1211
1643186700000|2022-01-26 08:45:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|1027
1643187000000|2022-01-26 08:50:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|924
1643187300000|2022-01-26 08:55:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|887
1643187600000|2022-01-26 09:00:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|1742
1643187900000|2022-01-26 09:05:00|12812.9|12808.9|12810.6|12806.6|12812.9|12808.9|12810.6|12806.6|1045
1643188200000|2022-01-26 09:10:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|2771
1643188500000|2022-01-26 09:15:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|1278
1643188800000|2022-01-26 09:20:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|1519
1643189100000|2022-01-26 09:25:00|||||||||852
1643189400000|2022-01-26 09:30:00|12816.8|12812.8|12820|12816|12820|12816|12816.8|12812.8|1206
1643189700000|2022-01-26 09:35:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|874
1643190000000|2022-01-26 09:40:00|12817.6|12813.6|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|506
1643190300000|2022-01-26 09:45:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|838
1643190600000|2022-01-26 09:50:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|1562
1643190900000|2022-01-26 09:55:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|743
1643191200000|2022-01-26 10:00:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|4446
1643191500000|2022-01-26 10:05:00|12813.7|12809.7|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|1525
1643191800000|2022-01-26 10:10:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|374
1643192100000|2022-01-26 10:15:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|592
1643192400000|2022-01-26 10:20:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|525
1643192700000|2022-01-26 10:25:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|2601
1643193000000|2022-01-26 10:30:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1744
1643193300000|2022-01-26 10:35:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|315
1643193600000|2022-01-26 10:40:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|775
1643193900000|2022-01-26 10:45:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|1167
1643194200000|2022-01-26 10:50:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|1565
1643194500000|2022-01-26 10:55:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|335
1643194800000|2022-01-26 11:00:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|1984
1643195100000|2022-01-26 11:05:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|1054
1643195400000|2022-01-26 11:10:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|1750
1643195700000|2022-01-26 11:15:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|1520
1643196000000|2022-01-26 11:20:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|442
1643196300000|2022-01-26 11:25:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|373
1643196600000|2022-01-26 11:30:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|421
1643196900000|2022-01-26 11:35:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|966
1643197200000|2022-01-26 11:40:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|1026
1643197500000|2022-01-26 11:45:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|351
1643197800000|2022-01-26 11:50:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12807.5|12803.5|956
1643198100000|2022-01-26 11:55:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|2338
1643198400000|2022-01-26 12:00:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1349
1643198700000|2022-01-26 12:05:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|859
1643199000000|2022-01-26 12:10:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|1215
1643199300000|2022-01-26 12:15:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|698
1643199600000|2022-01-26 12:20:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|243
1643199900000|2022-01-26 12:25:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|754
1643200200000|2022-01-26 12:30:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12807.5|12803.5|2640
1643200500000|2022-01-26 12:35:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1726
1643200800000|2022-01-26 12:40:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|1458
1643201100000|2022-01-26 12:45:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1127
1643201400000|2022-01-26 12:50:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|1275
1643201700000|2022-01-26 12:55:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|1849
1643202000000|2022-01-26 13:00:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|2918
1643202300000|2022-01-26 13:05:00|12812.2|12808.2|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|2189
1643202600000|2022-01-26 13:10:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|1384
1643202900000|2022-01-26 13:15:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|1949
1643203200000|2022-01-26 13:20:00|12815.3|12811.3|12821.5|12817.5|12823.1|12819.1|12815.3|12811.3|6653
1643203500000|2022-01-26 13:25:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|1379
1643203800000|2022-01-26 13:30:00|12820|12816|12815.3|12811.3|12820|12816|12813.7|12809.7|7934
1643204100000|2022-01-26 13:35:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|2104
1643204400000|2022-01-26 13:40:00|12815.3|12811.3|12818.4|12814.4|12818.4|12814.4|12813.7|12809.7|2252
1643204700000|2022-01-26 13:45:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|5373
1643205000000|2022-01-26 13:50:00|12820|12816|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|3289
1643205300000|2022-01-26 13:55:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1841
1643205600000|2022-01-26 14:00:00|12815.3|12811.3|12820|12816|12820|12816|12815.3|12811.3|4433
1643205900000|2022-01-26 14:05:00|12818.4|12814.4|12820|12816|12820|12816|12816.8|12812.8|4752
1643206200000|2022-01-26 14:10:00|12821.5|12817.5|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|981
1643206500000|2022-01-26 14:15:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|1818
1643206800000|2022-01-26 14:20:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12820|12816|3820
1643207100000|2022-01-26 14:25:00|12820|12816|12820|12816|12823.1|12819.1|12820|12816|1964
1643207400000|2022-01-26 14:30:00|12821.5|12817.5|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|6307
1643207700000|2022-01-26 14:35:00|12824.7|12820.7|12820|12816|12824.7|12820.7|12818.4|12814.4|5499
1643208000000|2022-01-26 14:40:00|12818.4|12814.4|12813.7|12809.7|12820|12816|12813.7|12809.7|3833
1643208300000|2022-01-26 14:45:00|12815.3|12811.3|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|2953
1643208600000|2022-01-26 14:50:00|12813.7|12809.7|12805.9|12801.9|12813.7|12809.7|12805.9|12801.9|8094
1643208900000|2022-01-26 14:55:00|12807.5|12803.5|12807.5|12803.5|12810.6|12806.6|12805.9|12801.9|3545
1643209200000|2022-01-26 15:00:00|12810.6|12806.6|12810.6|12806.6|12818.4|12814.4|12809|12805|7946
1643209500000|2022-01-26 15:05:00|12812.2|12808.2|12816.8|12812.8|12818.4|12814.4|12809|12805|5652
1643209800000|2022-01-26 15:10:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12815.3|12811.3|4136
1643210100000|2022-01-26 15:15:00|12818.4|12814.4|12821.5|12817.5|12824.7|12820.7|12818.4|12814.4|7709
1643210400000|2022-01-26 15:20:00|12820|12816|12824.7|12820.7|12824.7|12820.7|12818.4|12814.4|6615
1643210700000|2022-01-26 15:25:00|12823.1|12819.1|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|2328
1643211000000|2022-01-26 15:30:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|3113
1643211300000|2022-01-26 15:35:00|12823.1|12819.1|12821.5|12817.5|12826.2|12822.2|12820|12816|4161
1643211600000|2022-01-26 15:40:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12818.4|12814.4|4459
1643211900000|2022-01-26 15:45:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12820|12816|2868
1643212200000|2022-01-26 15:50:00|12820|12816|12816.8|12812.8|12820|12816|12816.8|12812.8|4654
1643212500000|2022-01-26 15:55:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|3294
1643212800000|2022-01-26 16:00:00|12818.4|12814.4|12813.7|12809.7|12818.4|12814.4|12813.7|12809.7|2826
1643213100000|2022-01-26 16:05:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12807.5|12803.5|2798
1643213400000|2022-01-26 16:10:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12809|12805|4343
1643213700000|2022-01-26 16:15:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12809|12805|3596
1643214000000|2022-01-26 16:20:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|2335
1643214300000|2022-01-26 16:25:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12810.6|12806.6|4451
1643214600000|2022-01-26 16:30:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12810.6|12806.6|2235
1643214900000|2022-01-26 16:35:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|2417
1643215200000|2022-01-26 16:40:00|12812.9|12808.9|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|2039
1643215500000|2022-01-26 16:45:00|12813.7|12809.7|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|4093
1643215800000|2022-01-26 16:50:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|4242
1643216100000|2022-01-26 16:55:00|12815.3|12811.3|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|2744
1643216400000|2022-01-26 17:00:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|2452
1643216700000|2022-01-26 17:05:00|12816.8|12812.8|12813.7|12809.7|12818.4|12814.4|12813.7|12809.7|2455
1643217000000|2022-01-26 17:10:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|1507
1643217300000|2022-01-26 17:15:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|2216
1643217600000|2022-01-26 17:20:00|12812.2|12808.2|12816.8|12812.8|12816.8|12812.8|12812.2|12808.2|1300
1643217900000|2022-01-26 17:25:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|2970
1643218200000|2022-01-26 17:30:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|2210
1643218500000|2022-01-26 17:35:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1958
1643218800000|2022-01-26 17:40:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1424
1643219100000|2022-01-26 17:45:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|2554
1643219400000|2022-01-26 17:50:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|676
1643219700000|2022-01-26 17:55:00|||||||||852
1643220000000|2022-01-26 18:00:00|12816.8|12812.8|12823.1|12819.1|12824.7|12820.7|12816.8|12812.8|5250
1643220300000|2022-01-26 18:05:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12820|12816|3351
1643220600000|2022-01-26 18:10:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|2982
1643220900000|2022-01-26 18:15:00|12816.8|12812.8|12820|12816|12820|12816|12816.8|12812.8|3437
1643221200000|2022-01-26 18:20:00|12821.5|12817.5|12816.8|12812.8|12823.1|12819.1|12816.8|12812.8|3998
1643221500000|2022-01-26 18:25:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|2932
1643221800000|2022-01-26 18:30:00|12820|12816|12818.4|12814.4|12820|12816|12816.8|12812.8|1530
1643222100000|2022-01-26 18:35:00|12817.6|12813.6|12815.3|12811.3|12818.4|12814.4|12815.3|12811.3|1566
1643222400000|2022-01-26 18:40:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|798
1643222700000|2022-01-26 18:45:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|1642
1643223000000|2022-01-26 18:50:00|12813.7|12809.7|12812.2|12808.2|12815.3|12811.3|12810.6|12806.6|3057
1643223300000|2022-01-26 18:55:00|12813.7|12809.7|12812.9|12808.9|12815.3|12811.3|12810.6|12806.6|2914
1643223600000|2022-01-26 19:00:00|12813.7|12809.7|12799.7|12795.7|12822.3|12818.3|12790.3|12786.3|17534
1643223900000|2022-01-26 19:05:00|12798.1|12794.1|12802.8|12798.8|12802.8|12798.8|12793.4|12789.4|10865
1643224200000|2022-01-26 19:10:00|12804.3|12800.3|12807.5|12803.5|12809|12805|12802.8|12798.8|8081
1643224500000|2022-01-26 19:15:00|12809|12805|12801.2|12797.2|12810.6|12806.6|12799.7|12795.7|7937
1643224800000|2022-01-26 19:20:00|12799.7|12795.7|12795|12791|12801.2|12797.2|12793.4|12789.4|9801
1643225100000|2022-01-26 19:25:00|12796.5|12792.5|12791.8|12787.8|12796.5|12792.5|12791.8|12787.8|6842
1643225400000|2022-01-26 19:30:00|12793.4|12789.4|12787.2|12783.2|12793.4|12789.4|12787.2|12783.2|13763
1643225700000|2022-01-26 19:35:00|12785.6|12781.6|12777.8|12773.8|12790.3|12786.3|12773.1|12769.1|26740
1643226000000|2022-01-26 19:40:00|12779.3|12775.3|12766.8|12762.8|12779.3|12775.3|12752.8|12748.8|27714
1643226300000|2022-01-26 19:45:00|12765.3|12761.3|12751.2|12747.2|12765.3|12761.3|12749.7|12745.7|17807
1643226600000|2022-01-26 19:50:00|12752.8|12748.8|12746.5|12742.5|12754.3|12750.3|12745|12741|13791
1643226900000|2022-01-26 19:55:00|12748.1|12744.1|12757.5|12753.5|12757.5|12753.5|12746.5|12742.5|14706
1643227200000|2022-01-26 20:00:00|12755.9|12751.9|12762.2|12758.2|12763.7|12759.7|12752.8|12748.8|14244
1643227500000|2022-01-26 20:05:00|12763.7|12759.7|12760.6|12756.6|12766.8|12762.8|12755.9|12751.9|13621
1643227800000|2022-01-26 20:10:00|12759|12755|12752.8|12748.8|12762.2|12758.2|12751.2|12747.2|10436
1643228100000|2022-01-26 20:15:00|12751.2|12747.2|12760.6|12756.6|12760.6|12756.6|12749.7|12745.7|11730
1643228400000|2022-01-26 20:20:00|12762.2|12758.2|12757.5|12753.5|12765.3|12761.3|12754.3|12750.3|10716
1643228700000|2022-01-26 20:25:00|12755.9|12751.9|12749.7|12745.7|12760.6|12756.6|12748.1|12744.1|9372
1643229000000|2022-01-26 20:30:00|12748.1|12744.1|12748.1|12744.1|12751.2|12747.2|12745|12741|15595
1643229300000|2022-01-26 20:35:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12746.5|12742.5|8772
1643229600000|2022-01-26 20:40:00|12748.1|12744.1|12741.8|12737.8|12749.7|12745.7|12740.3|12736.3|9406
1643229900000|2022-01-26 20:45:00|12743.4|12739.4|12748.1|12744.1|12748.1|12744.1|12740.3|12736.3|10457
1643230200000|2022-01-26 20:50:00|12749.7|12745.7|12746.5|12742.5|12751.2|12747.2|12745|12741|8377
1643230500000|2022-01-26 20:55:00|12748.1|12744.1|12740.3|12736.3|12749.7|12745.7|12740.3|12736.3|13574
1643230800000|2022-01-26 21:00:00|12741.8|12737.8|12732.5|12728.5|12741.8|12737.8|12732.5|12728.5|13763
1643231100000|2022-01-26 21:05:00|12730.9|12726.9|12726.2|12722.2|12732.5|12728.5|12726.2|12722.2|12337
1643231400000|2022-01-26 21:10:00|12727.8|12723.8|12729.3|12725.3|12730.9|12726.9|12726.2|12722.2|9618
1643231700000|2022-01-26 21:15:00|12727.8|12723.8|12730.9|12726.9|12732.5|12728.5|12727.8|12723.8|6322
1643232000000|2022-01-26 21:20:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12723.1|12719.1|10378
1643232300000|2022-01-26 21:25:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|7700
1643232600000|2022-01-26 21:30:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12723.1|12719.1|5446
1643232900000|2022-01-26 21:35:00|12727.8|12723.8|12726.2|12722.2|12727.8|12723.8|12724.7|12720.7|2665
1643233200000|2022-01-26 21:40:00|12727.8|12723.8|12729.3|12725.3|12730.9|12726.9|12726.2|12722.2|6813
1643233500000|2022-01-26 21:45:00|12730.9|12726.9|12732.5|12728.5|12732.5|12728.5|12730.9|12726.9|7739
1643233800000|2022-01-26 21:50:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|3545
1643234100000|2022-01-26 21:55:00|12734|12730|12732.5|12728.5|12734|12730|12730.9|12726.9|3814
1643238000000|2022-01-26 23:00:00|12735.6|12731.6|12735.6|12731.6|12738.7|12734.7|12730.9|12726.9|3085
1643238300000|2022-01-26 23:05:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|1116
1643238600000|2022-01-26 23:10:00|12734|12730|12732.5|12728.5|12735.6|12731.6|12732.5|12728.5|2171
1643238900000|2022-01-26 23:15:00|12734|12730|12734|12730|12735.6|12731.6|12730.9|12726.9|1695
1643239200000|2022-01-26 23:20:00|12735.6|12731.6|12735.6|12731.6|12737.2|12733.2|12734|12730|1293
1643239500000|2022-01-26 23:25:00|12737.2|12733.2|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|1446
1643239800000|2022-01-26 23:30:00|12737.2|12733.2|12741.8|12737.8|12741.8|12737.8|12737.2|12733.2|2031
1643240100000|2022-01-26 23:35:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|2406
1643240400000|2022-01-26 23:40:00|12745|12741|12740.3|12736.3|12745|12741|12740.3|12736.3|1732
1643240700000|2022-01-26 23:45:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12738.7|12734.7|1542
1643241000000|2022-01-26 23:50:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12738.7|12734.7|588
1643241300000|2022-01-26 23:55:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|750
1643241600000|2022-01-27 00:00:00|12743.4|12739.4|12738.7|12734.7|12743.4|12739.4|12738.7|12734.7|1302
1643241900000|2022-01-27 00:05:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|1174
1643242200000|2022-01-27 00:10:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|268
1643242500000|2022-01-27 00:15:00|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|571
1643242800000|2022-01-27 00:20:00|12743.4|12739.4|12746.5|12742.5|12746.5|12742.5|12741.8|12737.8|1803
1643243100000|2022-01-27 00:25:00|12745|12741|12748.1|12744.1|12748.1|12744.1|12745|12741|2093
1643243400000|2022-01-27 00:30:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12745|12741|2200
1643243700000|2022-01-27 00:35:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1340
1643244000000|2022-01-27 00:40:00|12745|12741|12748.1|12744.1|12748.1|12744.1|12745|12741|2017
1643244300000|2022-01-27 00:45:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|1447
1643244600000|2022-01-27 00:50:00|12745|12741|12746.5|12742.5|12746.5|12742.5|12745|12741|483
1643244900000|2022-01-27 00:55:00|12745|12741|12745|12741|12746.5|12742.5|12743.4|12739.4|1982
1643245200000|2022-01-27 01:00:00|12746.5|12742.5|12748.1|12744.1|12749.7|12745.7|12745|12741|2089
1643245500000|2022-01-27 01:05:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12746.5|12742.5|874
1643245800000|2022-01-27 01:10:00|12745.8|12741.8|12741.8|12737.8|12746.5|12742.5|12741.8|12737.8|1122
1643246100000|2022-01-27 01:15:00|12740.3|12736.3|12741.8|12737.8|12745|12741|12740.3|12736.3|2347
1643246400000|2022-01-27 01:20:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12740.3|12736.3|1443
1643246700000|2022-01-27 01:25:00|12740.3|12736.3|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1760
1643247000000|2022-01-27 01:30:00|12737.2|12733.2|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1649
1643247300000|2022-01-27 01:35:00|12737.2|12733.2|12738.7|12734.7|12738.7|12734.7|12737.2|12733.2|1071
1643247600000|2022-01-27 01:40:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|1490
1643247900000|2022-01-27 01:45:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|1758
1643248200000|2022-01-27 01:50:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12738.7|12734.7|306
1643248500000|2022-01-27 01:55:00|12739.5|12735.5|12737.2|12733.2|12739.5|12735.5|12735.6|12731.6|1310
1643248800000|2022-01-27 02:00:00|12736.4|12732.4|12730.9|12726.9|12737.2|12733.2|12730.9|12726.9|1745
1643249100000|2022-01-27 02:05:00|12732.5|12728.5|12737.2|12733.2|12737.2|12733.2|12732.5|12728.5|2304
1643249400000|2022-01-27 02:10:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|463
1643249700000|2022-01-27 02:15:00|12737.2|12733.2|12738.7|12734.7|12738.7|12734.7|12737.2|12733.2|415
1643250000000|2022-01-27 02:20:00|12737.2|12733.2|12738.7|12734.7|12738.7|12734.7|12737.2|12733.2|855
1643250300000|2022-01-27 02:25:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|379
1643250600000|2022-01-27 02:30:00|12741.8|12737.8|12738.7|12734.7|12741.8|12737.8|12738.7|12734.7|1359
1643250900000|2022-01-27 02:35:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|1396
1643251200000|2022-01-27 02:40:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12738.7|12734.7|792
1643251500000|2022-01-27 02:45:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|935
1643251800000|2022-01-27 02:50:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|1674
1643252100000|2022-01-27 02:55:00|12740.3|12736.3|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|621
1643252400000|2022-01-27 03:00:00|12738.7|12734.7|12737.2|12733.2|12738.7|12734.7|12737.2|12733.2|1193
1643252700000|2022-01-27 03:05:00|12735.6|12731.6|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|1101
1643253000000|2022-01-27 03:10:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12738.7|12734.7|437
1643253300000|2022-01-27 03:15:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|950
1643253600000|2022-01-27 03:20:00|12737.2|12733.2|12735.6|12731.6|12738.7|12734.7|12735.6|12731.6|746
1643253900000|2022-01-27 03:25:00|12736.4|12732.4|12737.2|12733.2|12737.2|12733.2|12735.6|12731.6|458
1643254200000|2022-01-27 03:30:00|12738.7|12734.7|12738.7|12734.7|12738.7|12734.7|12735.6|12731.6|2836
1643254500000|2022-01-27 03:35:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12735.6|12731.6|721
1643254800000|2022-01-27 03:40:00|12738.7|12734.7|12738.7|12734.7|12740.3|12736.3|12737.2|12733.2|1709
1643255100000|2022-01-27 03:45:00|12737.2|12733.2|12740.3|12736.3|12740.3|12736.3|12737.2|12733.2|1698
1643255400000|2022-01-27 03:50:00|12738.7|12734.7|12743.4|12739.4|12743.4|12739.4|12738.7|12734.7|2089
1643255700000|2022-01-27 03:55:00|12745|12741|12745|12741|12745|12741|12743.4|12739.4|2188
1643256000000|2022-01-27 04:00:00|12744.2|12740.2|12746.5|12742.5|12746.5|12742.5|12744.2|12740.2|307
1643256300000|2022-01-27 04:05:00|||||||||1172
1643256600000|2022-01-27 04:10:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|716
1643256900000|2022-01-27 04:15:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|208
1643257200000|2022-01-27 04:20:00|12745.8|12741.8|12743.4|12739.4|12745.8|12741.8|12743.4|12739.4|1517
1643257500000|2022-01-27 04:25:00|12741.8|12737.8|12745|12741|12745|12741|12741.8|12737.8|1133
1643257800000|2022-01-27 04:30:00|12745.8|12741.8|12745|12741|12746.5|12742.5|12745|12741|1203
1643258100000|2022-01-27 04:35:00|12743.4|12739.4|12745|12741|12745|12741|12743.4|12739.4|481
1643258400000|2022-01-27 04:40:00|12743.4|12739.4|12745|12741|12745|12741|12743.4|12739.4|711
1643258700000|2022-01-27 04:45:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|943
1643259000000|2022-01-27 04:50:00|12745|12741|12743.4|12739.4|12745|12741|12741.8|12737.8|1036
1643259300000|2022-01-27 04:55:00|12745|12741|12745|12741|12745|12741|12741.8|12737.8|1372
1643259600000|2022-01-27 05:00:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12743.4|12739.4|859
1643259900000|2022-01-27 05:05:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|376
1643260200000|2022-01-27 05:10:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|398
1643260500000|2022-01-27 05:15:00|12745|12741|12745|12741|12745|12741|12745|12741|476
1643260800000|2022-01-27 05:20:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|854
1643261100000|2022-01-27 05:25:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|567
1643261400000|2022-01-27 05:30:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|1587
1643261700000|2022-01-27 05:35:00|12743.4|12739.4|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|1664
1643262000000|2022-01-27 05:40:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|283
1643262300000|2022-01-27 05:45:00|||||||||34
1643262600000|2022-01-27 05:50:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|1059
1643262900000|2022-01-27 05:55:00|12745|12741|12745|12741|12745|12741|12745|12741|848
1643263200000|2022-01-27 06:00:00|12743.4|12739.4|12745.8|12741.8|12746.5|12742.5|12743.4|12739.4|1046
1643263500000|2022-01-27 06:05:00|12745|12741|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|777
1643263800000|2022-01-27 06:10:00|12741.8|12737.8|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|2790
1643264100000|2022-01-27 06:15:00|12741.8|12737.8|12745|12741|12745|12741|12741.8|12737.8|1535
1643264400000|2022-01-27 06:20:00|12743.4|12739.4|12745|12741|12745|12741|12743.4|12739.4|564
1643264700000|2022-01-27 06:25:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|1103
1643265000000|2022-01-27 06:30:00|12745|12741|12745|12741|12745|12741|12743.4|12739.4|474
1643265300000|2022-01-27 06:35:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|1292
1643265600000|2022-01-27 06:40:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|1093
1643265900000|2022-01-27 06:45:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|334
1643266200000|2022-01-27 06:50:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|1267
1643266500000|2022-01-27 06:55:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|1212
1643266800000|2022-01-27 07:00:00|12749.7|12745.7|12754.3|12750.3|12754.3|12750.3|12748.1|12744.1|3257
1643267100000|2022-01-27 07:05:00|12752.8|12748.8|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|2032
1643267400000|2022-01-27 07:10:00|12749.7|12745.7|12752.8|12748.8|12755.9|12751.9|12749.7|12745.7|2731
1643267700000|2022-01-27 07:15:00|12751.2|12747.2|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|2042
1643268000000|2022-01-27 07:20:00|12750.4|12746.4|12749.7|12745.7|12750.4|12746.4|12748.1|12744.1|3313
1643268300000|2022-01-27 07:25:00|12748.1|12744.1|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|2830
1643268600000|2022-01-27 07:30:00|12752.8|12748.8|12752.8|12748.8|12754.3|12750.3|12751.2|12747.2|1420
1643268900000|2022-01-27 07:35:00|12751.2|12747.2|12748.1|12744.1|12752.8|12748.8|12746.5|12742.5|1572
1643269200000|2022-01-27 07:40:00|12749.7|12745.7|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|1858
1643269500000|2022-01-27 07:45:00|12748.1|12744.1|12752.8|12748.8|12752.8|12748.8|12748.1|12744.1|2147
1643269800000|2022-01-27 07:50:00|12751.2|12747.2|12751.2|12747.2|12753.6|12749.6|12749.7|12745.7|2751
1643270100000|2022-01-27 07:55:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|1837
1643270400000|2022-01-27 08:00:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|4671
1643270700000|2022-01-27 08:05:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12741.8|12737.8|5077
1643271000000|2022-01-27 08:10:00|12748.1|12744.1|12741.8|12737.8|12748.1|12744.1|12740.3|12736.3|5011
1643271300000|2022-01-27 08:15:00|12743.4|12739.4|12746.5|12742.5|12748.1|12744.1|12740.3|12736.3|3550
1643271600000|2022-01-27 08:20:00|12747.3|12743.3|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1560
1643271900000|2022-01-27 08:25:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|2833
1643272200000|2022-01-27 08:30:00|12748.1|12744.1|12741.8|12737.8|12749.7|12745.7|12740.3|12736.3|5506
1643272500000|2022-01-27 08:35:00|12740.3|12736.3|12738.7|12734.7|12741.8|12737.8|12737.2|12733.2|3141
1643272800000|2022-01-27 08:40:00|12740.3|12736.3|12737.2|12733.2|12740.3|12736.3|12737.2|12733.2|3458
1643273100000|2022-01-27 08:45:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12737.2|12733.2|2316
1643273400000|2022-01-27 08:50:00|12740.3|12736.3|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|3049
1643273700000|2022-01-27 08:55:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|591
1643274000000|2022-01-27 09:00:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|1525
1643274300000|2022-01-27 09:05:00|12741.8|12737.8|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|2720
1643274600000|2022-01-27 09:10:00|12738.7|12734.7|12735.6|12731.6|12740.3|12736.3|12735.6|12731.6|1843
1643274900000|2022-01-27 09:15:00|12737.2|12733.2|12735.6|12731.6|12738.7|12734.7|12735.6|12731.6|2549
1643275200000|2022-01-27 09:20:00|12734|12730|12737.2|12733.2|12738.7|12734.7|12734|12730|2940
1643275500000|2022-01-27 09:25:00|12738.7|12734.7|12735.6|12731.6|12738.7|12734.7|12735.6|12731.6|3885
1643275800000|2022-01-27 09:30:00|12734|12730|12740.3|12736.3|12740.3|12736.3|12734|12730|1488
1643276100000|2022-01-27 09:35:00|12738.7|12734.7|12740.3|12736.3|12741.8|12737.8|12738.7|12734.7|4748
1643276400000|2022-01-27 09:40:00|12738.7|12734.7|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|1392
1643276700000|2022-01-27 09:45:00|12740.3|12736.3|12738.7|12734.7|12741.8|12737.8|12738.7|12734.7|2140
1643277000000|2022-01-27 09:50:00|12740.3|12736.3|12745|12741|12745|12741|12740.3|12736.3|1400
1643277300000|2022-01-27 09:55:00|12743.4|12739.4|12743.4|12739.4|12746.5|12742.5|12741.8|12737.8|7108
1643277600000|2022-01-27 10:00:00|12741.8|12737.8|12740.3|12736.3|12743.4|12739.4|12740.3|12736.3|2178
1643277900000|2022-01-27 10:05:00|12741.8|12737.8|12741.8|12737.8|12745|12741|12740.3|12736.3|1882
1643278200000|2022-01-27 10:10:00|12743.4|12739.4|12745|12741|12746.5|12742.5|12741.8|12737.8|1714
1643278500000|2022-01-27 10:15:00|12743.4|12739.4|12748.1|12744.1|12748.1|12744.1|12743.4|12739.4|2030
1643278800000|2022-01-27 10:20:00|12749.7|12745.7|12745|12741|12749.7|12745.7|12745|12741|2732
1643279100000|2022-01-27 10:25:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|3356
1643279400000|2022-01-27 10:30:00|12748.1|12744.1|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|992
1643279700000|2022-01-27 10:35:00|12748.1|12744.1|12745|12741|12748.1|12744.1|12745|12741|1284
1643280000000|2022-01-27 10:40:00|12746.5|12742.5|12745|12741|12748.1|12744.1|12745|12741|1951
1643280300000|2022-01-27 10:45:00|12746.5|12742.5|12748.1|12744.1|12748.1|12744.1|12745|12741|1601
1643280600000|2022-01-27 10:50:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|899
1643280900000|2022-01-27 10:55:00|12748.1|12744.1|12745|12741|12748.1|12744.1|12745|12741|1411
1643281200000|2022-01-27 11:00:00|12744.2|12740.2|12745|12741|12745|12741|12743.4|12739.4|3477
1643281500000|2022-01-27 11:05:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|691
1643281800000|2022-01-27 11:10:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|1487
1643282100000|2022-01-27 11:15:00|12743.4|12739.4|12745|12741|12745|12741|12743.4|12739.4|764
1643282400000|2022-01-27 11:20:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1791
1643282700000|2022-01-27 11:25:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|1178
1643283000000|2022-01-27 11:30:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|1551
1643283300000|2022-01-27 11:35:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|3502
1643283600000|2022-01-27 11:40:00|12750.4|12746.4|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|1215
1643283900000|2022-01-27 11:45:00|12746.5|12742.5|12751.2|12747.2|12751.2|12747.2|12746.5|12742.5|2074
1643284200000|2022-01-27 11:50:00|12752.8|12748.8|12759|12755|12759|12755|12751.2|12747.2|4864
1643284500000|2022-01-27 11:55:00|12757.5|12753.5|12757.5|12753.5|12759|12755|12755.9|12751.9|5524
1643284800000|2022-01-27 12:00:00|12755.9|12751.9|12757.5|12753.5|12759|12755|12755.9|12751.9|1444
1643285100000|2022-01-27 12:05:00|12759|12755|12760.6|12756.6|12762.2|12758.2|12757.5|12753.5|2523
1643285400000|2022-01-27 12:10:00|12759|12755|12755.9|12751.9|12759|12755|12755.9|12751.9|2450
1643285700000|2022-01-27 12:15:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|2986
1643286000000|2022-01-27 12:20:00|12755.9|12751.9|12759|12755|12759|12755|12754.3|12750.3|2231
1643286300000|2022-01-27 12:25:00|12757.5|12753.5|12749.7|12745.7|12759|12755|12749.7|12745.7|4321
1643286600000|2022-01-27 12:30:00|12751.2|12747.2|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|12486
1643286900000|2022-01-27 12:35:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12745|12741|4837
1643287200000|2022-01-27 12:40:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|2553
1643287500000|2022-01-27 12:45:00|12746.5|12742.5|12741.8|12737.8|12748.1|12744.1|12741.8|12737.8|4303
1643287800000|2022-01-27 12:50:00|12740.3|12736.3|12741.8|12737.8|12743.4|12739.4|12740.3|12736.3|2843
1643288100000|2022-01-27 12:55:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12738.7|12734.7|4083
1643288400000|2022-01-27 13:00:00|12740.3|12736.3|12741.8|12737.8|12743.4|12739.4|12738.7|12734.7|3717
1643288700000|2022-01-27 13:05:00|12740.3|12736.3|12741.8|12737.8|12745|12741|12740.3|12736.3|5934
1643289000000|2022-01-27 13:10:00|12740.3|12736.3|12746.5|12742.5|12748.1|12744.1|12740.3|12736.3|5169
1643289300000|2022-01-27 13:15:00|12748.1|12744.1|12751.2|12747.2|12752.8|12748.8|12748.1|12744.1|4675
1643289600000|2022-01-27 13:20:00|12752.8|12748.8|12755.9|12751.9|12759|12755|12751.2|12747.2|7682
1643289900000|2022-01-27 13:25:00|12757.5|12753.5|12752.8|12748.8|12757.5|12753.5|12751.2|12747.2|4261
1643290200000|2022-01-27 13:30:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12748.1|12744.1|6364
1643290500000|2022-01-27 13:35:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12745|12741|9468
1643290800000|2022-01-27 13:40:00|12748.1|12744.1|12752.8|12748.8|12755.9|12751.9|12748.1|12744.1|6280
1643291100000|2022-01-27 13:45:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|3378
1643291400000|2022-01-27 13:50:00|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|12749.7|12745.7|7882
1643291700000|2022-01-27 13:55:00|12751.2|12747.2|12754.3|12750.3|12754.3|12750.3|12748.1|12744.1|7794
1643292000000|2022-01-27 14:00:00|12752.8|12748.8|12754.3|12750.3|12755.9|12751.9|12751.2|12747.2|7108
1643292300000|2022-01-27 14:05:00|12755.9|12751.9|12749.7|12745.7|12755.9|12751.9|12748.1|12744.1|4408
1643292600000|2022-01-27 14:10:00|12751.2|12747.2|12746.5|12742.5|12751.2|12747.2|12746.5|12742.5|2265
1643292900000|2022-01-27 14:15:00|12745|12741|12746.5|12742.5|12746.5|12742.5|12743.4|12739.4|5179
1643293200000|2022-01-27 14:20:00|12748.1|12744.1|12754.3|12750.3|12754.3|12750.3|12748.1|12744.1|6850
1643293500000|2022-01-27 14:25:00|12752.8|12748.8|12754.3|12750.3|12755.9|12751.9|12751.2|12747.2|2681
1643293800000|2022-01-27 14:30:00|12752.8|12748.8|12760.6|12756.6|12762.2|12758.2|12751.2|12747.2|10045
1643294100000|2022-01-27 14:35:00|12759|12755|12765.3|12761.3|12766.8|12762.8|12759|12755|12105
1643294400000|2022-01-27 14:40:00|12763.7|12759.7|12768.4|12764.4|12770|12766|12763.7|12759.7|12147
1643294700000|2022-01-27 14:45:00|12770|12766|12770|12766|12770|12766|12768.4|12764.4|7099
1643295000000|2022-01-27 14:50:00|12771.5|12767.5|12773.1|12769.1|12774.7|12770.7|12770|12766|11483
1643295300000|2022-01-27 14:55:00|12774.7|12770.7|12773.1|12769.1|12776.2|12772.2|12773.1|12769.1|7205
1643295600000|2022-01-27 15:00:00|12774.7|12770.7|12779.3|12775.3|12780.9|12776.9|12774.7|12770.7|9536
1643295900000|2022-01-27 15:05:00|12777.8|12773.8|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|13689
1643296200000|2022-01-27 15:10:00|12776.2|12772.2|12776.2|12772.2|12777.8|12773.8|12774.7|12770.7|4607
1643296500000|2022-01-27 15:15:00|12774.7|12770.7|12774.7|12770.7|12779.3|12775.3|12773.1|12769.1|9038
1643296800000|2022-01-27 15:20:00|12773.1|12769.1|12770|12766|12774.7|12770.7|12770|12766|14544
1643297100000|2022-01-27 15:25:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12770|12766|6334
1643297400000|2022-01-27 15:30:00|12771.5|12767.5|12766.8|12762.8|12771.5|12767.5|12765.3|12761.3|9504
1643297700000|2022-01-27 15:35:00|12768.4|12764.4|12773.1|12769.1|12773.1|12769.1|12766.8|12762.8|6751
1643298000000|2022-01-27 15:40:00|12771.5|12767.5|12774.7|12770.7|12776.2|12772.2|12770|12766|6580
1643298300000|2022-01-27 15:45:00|12776.2|12772.2|12774.7|12770.7|12776.2|12772.2|12771.5|12767.5|8355
1643298600000|2022-01-27 15:50:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|4538
1643298900000|2022-01-27 15:55:00|12771.5|12767.5|12770|12766|12774.7|12770.7|12770|12766|5053
1643299200000|2022-01-27 16:00:00|12768.4|12764.4|12770|12766|12771.5|12767.5|12768.4|12764.4|2268
1643299500000|2022-01-27 16:05:00|12768.4|12764.4|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|4194
1643299800000|2022-01-27 16:10:00|12770|12766|12766.8|12762.8|12771.5|12767.5|12765.3|12761.3|5359
1643300100000|2022-01-27 16:15:00|12768.4|12764.4|12770|12766|12771.5|12767.5|12768.4|12764.4|3373
1643300400000|2022-01-27 16:20:00|12768.4|12764.4|12770|12766|12771.5|12767.5|12768.4|12764.4|3012
1643300700000|2022-01-27 16:25:00|12771.5|12767.5|12770|12766|12771.5|12767.5|12770|12766|7504
1643301000000|2022-01-27 16:30:00|12771.5|12767.5|12768.4|12764.4|12771.5|12767.5|12768.4|12764.4|3190
1643301300000|2022-01-27 16:35:00|12770|12766|12768.4|12764.4|12770|12766|12768.4|12764.4|3000
1643301600000|2022-01-27 16:40:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|8158
1643301900000|2022-01-27 16:45:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|7841
1643302200000|2022-01-27 16:50:00|12770|12766|12768.4|12764.4|12770|12766|12766.8|12762.8|7007
1643302500000|2022-01-27 16:55:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|4704
1643302800000|2022-01-27 17:00:00|12770|12766|12774.7|12770.7|12774.7|12770.7|12770|12766|1459
1643303100000|2022-01-27 17:05:00|12773.1|12769.1|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|3774
1643303400000|2022-01-27 17:10:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|4208
1643303700000|2022-01-27 17:15:00|12774.7|12770.7|12777.8|12773.8|12777.8|12773.8|12774.7|12770.7|7491
1643304000000|2022-01-27 17:20:00|12779.3|12775.3|12782.5|12778.5|12782.5|12778.5|12779.3|12775.3|6791
1643304300000|2022-01-27 17:25:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12779.3|12775.3|3350
1643304600000|2022-01-27 17:30:00|12784|12780|12787.2|12783.2|12788.7|12784.7|12784|12780|18072
1643304900000|2022-01-27 17:35:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|5846
1643305200000|2022-01-27 17:40:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|1988
1643305500000|2022-01-27 17:45:00|12787.2|12783.2|12780.9|12776.9|12787.2|12783.2|12780.9|12776.9|4036
1643305800000|2022-01-27 17:50:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|2323
1643306100000|2022-01-27 17:55:00|12779.3|12775.3|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|6689
1643306400000|2022-01-27 18:00:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12776.2|12772.2|8175
1643306700000|2022-01-27 18:05:00|12782.5|12778.5|12777.8|12773.8|12787.2|12783.2|12777.8|12773.8|12790
1643307000000|2022-01-27 18:10:00|12779.3|12775.3|12782.5|12778.5|12782.5|12778.5|12779.3|12775.3|4143
1643307300000|2022-01-27 18:15:00|12780.9|12776.9|12784|12780|12784|12780|12780.9|12776.9|2918
1643307600000|2022-01-27 18:20:00|12782.5|12778.5|12787.2|12783.2|12787.2|12783.2|12782.5|12778.5|6681
1643307900000|2022-01-27 18:25:00|12785.6|12781.6|12787.2|12783.2|12788.7|12784.7|12785.6|12781.6|5651
1643308200000|2022-01-27 18:30:00|12785.6|12781.6|12782.5|12778.5|12787.2|12783.2|12782.5|12778.5|2838
1643308500000|2022-01-27 18:35:00|12780.9|12776.9|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|2963
1643308800000|2022-01-27 18:40:00|12784|12780|12780.9|12776.9|12784|12780|12779.3|12775.3|4682
1643309100000|2022-01-27 18:45:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12780.9|12776.9|1467
1643309400000|2022-01-27 18:50:00|12782.5|12778.5|12785.6|12781.6|12787.2|12783.2|12782.5|12778.5|3752
1643309700000|2022-01-27 18:55:00|12784|12780|12784|12780|12785.6|12781.6|12782.5|12778.5|4991
1643310000000|2022-01-27 19:00:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12780.9|12776.9|3515
1643310300000|2022-01-27 19:05:00|12784|12780|12782.5|12778.5|12784|12780|12781.7|12777.7|4606
1643310600000|2022-01-27 19:10:00|12784|12780|12782.5|12778.5|12784|12780|12782.5|12778.5|1010
1643310900000|2022-01-27 19:15:00|||||||||477
1643311200000|2022-01-27 19:20:00|12784|12780|12782.5|12778.5|12784|12780|12782.5|12778.5|954
1643311500000|2022-01-27 19:25:00|12780.9|12776.9|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|5038
1643311800000|2022-01-27 19:30:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|2445
1643312100000|2022-01-27 19:35:00|12779.3|12775.3|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|2168
1643312400000|2022-01-27 19:40:00|12776.2|12772.2|12773.1|12769.1|12776.2|12772.2|12771.5|12767.5|6701
1643312700000|2022-01-27 19:45:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|2790
1643313000000|2022-01-27 19:50:00|12774.7|12770.7|12771.5|12767.5|12774.7|12770.7|12770|12766|7764
1643313300000|2022-01-27 19:55:00|12770|12766|12766.8|12762.8|12770|12766|12766.8|12762.8|7415
1643313600000|2022-01-27 20:00:00|12768.4|12764.4|12763.7|12759.7|12768.4|12764.4|12763.7|12759.7|6346
1643313900000|2022-01-27 20:05:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|4754
1643314200000|2022-01-27 20:10:00|12768.4|12764.4|12770|12766|12770|12766|12766.8|12762.8|3601
1643314500000|2022-01-27 20:15:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12766.8|12762.8|3490
1643314800000|2022-01-27 20:20:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|2595
1643315100000|2022-01-27 20:25:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12763.7|12759.7|2776
1643315400000|2022-01-27 20:30:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|3890
1643315700000|2022-01-27 20:35:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|3734
1643316000000|2022-01-27 20:40:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12763.7|12759.7|2955
1643316300000|2022-01-27 20:45:00|12763.7|12759.7|12765.3|12761.3|12766.8|12762.8|12763.7|12759.7|3056
1643316600000|2022-01-27 20:50:00|12766.8|12762.8|12770|12766|12770|12766|12766.8|12762.8|4981
1643316900000|2022-01-27 20:55:00|12768.4|12764.4|12770|12766|12770|12766|12768.4|12764.4|3024
1643317200000|2022-01-27 21:00:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12766.8|12762.8|4944
1643317500000|2022-01-27 21:05:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12765.3|12761.3|4170
1643317800000|2022-01-27 21:10:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|2591
1643318100000|2022-01-27 21:15:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|2908
1643318400000|2022-01-27 21:20:00|12766.8|12762.8|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|3671
1643318700000|2022-01-27 21:25:00|12770|12766|12770|12766|12770|12766|12768.4|12764.4|5460
1643319000000|2022-01-27 21:30:00|12768.4|12764.4|12770|12766|12770|12766|12768.4|12764.4|2283
1643319300000|2022-01-27 21:35:00|12768.4|12764.4|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|1058
1643319600000|2022-01-27 21:40:00|12770|12766|12770|12766|12770|12766|12770|12766|2397
1643319900000|2022-01-27 21:45:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12770|12766|2990
1643320200000|2022-01-27 21:50:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|2722
1643320500000|2022-01-27 21:55:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|4956
1643324400000|2022-01-27 23:00:00|12768.4|12764.4|12765.3|12761.3|12770|12766|12765.3|12761.3|2366
1643324700000|2022-01-27 23:05:00|12766.8|12762.8|12762.2|12758.2|12766.8|12762.8|12762.2|12758.2|2488
1643325000000|2022-01-27 23:10:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12759|12755|1434
1643325300000|2022-01-27 23:15:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|471
1643325600000|2022-01-27 23:20:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|622
1643325900000|2022-01-27 23:25:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|701
1643326200000|2022-01-27 23:30:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|1299
1643326500000|2022-01-27 23:35:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12768.4|12764.4|1472
1643326800000|2022-01-27 23:40:00|12770|12766|12770|12766|12770|12766|12770|12766|92
1643327100000|2022-01-27 23:45:00|12768.4|12764.4|12770|12766|12770|12766|12768.4|12764.4|1176
1643327400000|2022-01-27 23:50:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|379
1643327700000|2022-01-27 23:55:00|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|311
1643328000000|2022-01-28 00:00:00|12766.8|12762.8|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|1087
1643328300000|2022-01-28 00:05:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1814
1643328600000|2022-01-28 00:10:00|12765.3|12761.3|12762.2|12758.2|12765.3|12761.3|12762.2|12758.2|716
1643328900000|2022-01-28 00:15:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|439
1643329200000|2022-01-28 00:20:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|735
1643329500000|2022-01-28 00:25:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|1661
1643329800000|2022-01-28 00:30:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|545
1643330100000|2022-01-28 00:35:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|670
1643330400000|2022-01-28 00:40:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|201
1643330700000|2022-01-28 00:45:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|499
1643331000000|2022-01-28 00:50:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|576
1643331300000|2022-01-28 00:55:00|12760.6|12756.6|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|1371
1643331600000|2022-01-28 01:00:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|1071
1643331900000|2022-01-28 01:05:00|12765.3|12761.3|12766.8|12762.8|12766.8|12762.8|12765.3|12761.3|388
1643332200000|2022-01-28 01:10:00|||||||||295
1643332500000|2022-01-28 01:15:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|800
1643332800000|2022-01-28 01:20:00|12767.6|12763.6|12767.6|12763.6|12767.6|12763.6|12767.6|12763.6|94
1643333100000|2022-01-28 01:25:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|328
1643333400000|2022-01-28 01:30:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|438
1643333700000|2022-01-28 01:35:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|207
1643334000000|2022-01-28 01:40:00|12764.5|12760.5|12763.7|12759.7|12765.3|12761.3|12762.2|12758.2|975
1643334300000|2022-01-28 01:45:00|12765.3|12761.3|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|278
1643334600000|2022-01-28 01:50:00|12762.2|12758.2|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|695
1643334900000|2022-01-28 01:55:00|12762.2|12758.2|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|992
1643335200000|2022-01-28 02:00:00|||||||||268
1643335500000|2022-01-28 02:05:00|||||||||34
1643335800000|2022-01-28 02:10:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12759|12755|1383
1643336100000|2022-01-28 02:15:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|484
1643336400000|2022-01-28 02:20:00|12759|12755|12759|12755|12760.6|12756.6|12759|12755|539
1643336700000|2022-01-28 02:25:00|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|12759|12755|447
1643337000000|2022-01-28 02:30:00|||||||||72
1643337300000|2022-01-28 02:35:00|||||||||106
1643337600000|2022-01-28 02:40:00|||||||||9
1643337900000|2022-01-28 02:45:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|39
1643338200000|2022-01-28 02:50:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|354
1643338500000|2022-01-28 02:55:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|298
1643338800000|2022-01-28 03:00:00|||||||||103
1643339100000|2022-01-28 03:05:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|349
1643339400000|2022-01-28 03:10:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|309
1643339700000|2022-01-28 03:15:00|||||||||31
1643340000000|2022-01-28 03:20:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|276
1643340300000|2022-01-28 03:25:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|730
1643340600000|2022-01-28 03:30:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12759|12755|1703
1643340900000|2022-01-28 03:35:00|12759|12755|12759|12755|12760.6|12756.6|12759|12755|439
1643341200000|2022-01-28 03:40:00|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|297
1643341500000|2022-01-28 03:45:00|12759|12755|12759|12755|12759|12755|12759|12755|78
1643341800000|2022-01-28 03:50:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12759|12755|305
1643342100000|2022-01-28 03:55:00|||||||||125
1643342400000|2022-01-28 04:00:00|12757.5|12753.5|12759|12755|12759|12755|12757.5|12753.5|73
1643342700000|2022-01-28 04:05:00|||||||||26
1643343000000|2022-01-28 04:10:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|351
1643343300000|2022-01-28 04:15:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|331
1643343600000|2022-01-28 04:20:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|509
1643343900000|2022-01-28 04:25:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|607
1643344200000|2022-01-28 04:30:00|12757.5|12753.5|12759|12755|12759|12755|12757.5|12753.5|422
1643344500000|2022-01-28 04:35:00|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|497
1643344800000|2022-01-28 04:40:00|12759|12755|12762.2|12758.2|12762.2|12758.2|12759|12755|1060
1643345100000|2022-01-28 04:45:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|471
1643345400000|2022-01-28 04:50:00|||||||||98
1643345700000|2022-01-28 04:55:00|||||||||326
1643346000000|2022-01-28 05:00:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|198
1643346300000|2022-01-28 05:05:00|||||||||104
1643346600000|2022-01-28 05:10:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|303
1643346900000|2022-01-28 05:15:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12759|12755|1539
1643347200000|2022-01-28 05:20:00|||||||||22
1643347500000|2022-01-28 05:25:00|||||||||286
1643347800000|2022-01-28 05:30:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|371
1643348100000|2022-01-28 05:35:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|1174
1643348400000|2022-01-28 05:40:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|1024
1643348700000|2022-01-28 05:45:00|||||||||1
1643349000000|2022-01-28 05:50:00|||||||||70
1643349300000|2022-01-28 05:55:00|||||||||221
1643349600000|2022-01-28 06:00:00|12759.8|12755.8|12761.4|12757.4|12762.2|12758.2|12759|12755|513
1643349900000|2022-01-28 06:05:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12759|12755|1015
1643350200000|2022-01-28 06:10:00|12759|12755|12759|12755|12760.6|12756.6|12759|12755|1060
1643350500000|2022-01-28 06:15:00|||||||||388
1643350800000|2022-01-28 06:20:00|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|12760.6|12756.6|133
1643351100000|2022-01-28 06:25:00|12759|12755|12760.6|12756.6|12760.6|12756.6|12759|12755|725
1643351400000|2022-01-28 06:30:00|12759|12755|12760.6|12756.6|12762.2|12758.2|12759|12755|1378
1643351700000|2022-01-28 06:35:00|12759|12755|12762.2|12758.2|12762.2|12758.2|12759|12755|2569
1643352000000|2022-01-28 06:40:00|12761.4|12757.4|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|1046
1643352300000|2022-01-28 06:45:00|12759|12755|12759|12755|12759|12755|12757.5|12753.5|957
1643352600000|2022-01-28 06:50:00|12757.5|12753.5|12760.6|12756.6|12760.6|12756.6|12757.5|12753.5|603
1643352900000|2022-01-28 06:55:00|12759|12755|12759|12755|12759|12755|12759|12755|328
1643353200000|2022-01-28 07:00:00|12757.5|12753.5|12755.9|12751.9|12759|12755|12754.3|12750.3|1895
1643353500000|2022-01-28 07:05:00|12757.5|12753.5|12759|12755|12759|12755|12755.9|12751.9|1591
1643353800000|2022-01-28 07:10:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12757.5|12753.5|729
1643354100000|2022-01-28 07:15:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|1445
1643354400000|2022-01-28 07:20:00|12755.9|12751.9|12751.2|12747.2|12755.9|12751.9|12751.2|12747.2|2039
1643354700000|2022-01-28 07:25:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12749.7|12745.7|3276
1643355000000|2022-01-28 07:30:00|12752.8|12748.8|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|2146
1643355300000|2022-01-28 07:35:00|12751.2|12747.2|12749.7|12745.7|12752.8|12748.8|12749.7|12745.7|1918
1643355600000|2022-01-28 07:40:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12749.7|12745.7|1193
1643355900000|2022-01-28 07:45:00|12751.2|12747.2|12748.1|12744.1|12752.8|12748.8|12748.1|12744.1|1607
1643356200000|2022-01-28 07:50:00|12749.7|12745.7|12746.5|12742.5|12749.7|12745.7|12745|12741|1071
1643356500000|2022-01-28 07:55:00|12748.1|12744.1|12745|12741|12748.1|12744.1|12745|12741|1723
1643356800000|2022-01-28 08:00:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|3792
1643357100000|2022-01-28 08:05:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|4124
1643357400000|2022-01-28 08:10:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|868
1643357700000|2022-01-28 08:15:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1522
1643358000000|2022-01-28 08:20:00|12748.1|12744.1|12751.2|12747.2|12751.2|12747.2|12748.1|12744.1|1989
1643358300000|2022-01-28 08:25:00|12749.7|12745.7|12752.8|12748.8|12752.8|12748.8|12749.7|12745.7|2138
1643358600000|2022-01-28 08:30:00|12754.3|12750.3|12752.8|12748.8|12755.9|12751.9|12752.8|12748.8|2877
1643358900000|2022-01-28 08:35:00|12754.3|12750.3|12755.9|12751.9|12755.9|12751.9|12752.8|12748.8|1642
1643359200000|2022-01-28 08:40:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12754.3|12750.3|1406
1643359500000|2022-01-28 08:45:00|12755.9|12751.9|12754.3|12750.3|12755.9|12751.9|12751.2|12747.2|2721
1643359800000|2022-01-28 08:50:00|12755.9|12751.9|12755.9|12751.9|12757.5|12753.5|12754.3|12750.3|1980
1643360100000|2022-01-28 08:55:00|12757.5|12753.5|12757.5|12753.5|12760.6|12756.6|12757.5|12753.5|1419
1643360400000|2022-01-28 09:00:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1506
1643360700000|2022-01-28 09:05:00|12759|12755|12757.5|12753.5|12759|12755|12757.5|12753.5|2541
1643361000000|2022-01-28 09:10:00|12755.9|12751.9|12752.8|12748.8|12755.9|12751.9|12752.8|12748.8|725
1643361300000|2022-01-28 09:15:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|1095
1643361600000|2022-01-28 09:20:00|12752.8|12748.8|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|626
1643361900000|2022-01-28 09:25:00|12752.8|12748.8|12754.3|12750.3|12755.9|12751.9|12752.8|12748.8|1010
1643362200000|2022-01-28 09:30:00|12752.8|12748.8|12755.9|12751.9|12755.9|12751.9|12752.8|12748.8|654
1643362500000|2022-01-28 09:35:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|408
1643362800000|2022-01-28 09:40:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|457
1643363100000|2022-01-28 09:45:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|1264
1643363400000|2022-01-28 09:50:00|12752.8|12748.8|12749.7|12745.7|12752.8|12748.8|12748.1|12744.1|3324
1643363700000|2022-01-28 09:55:00|12748.1|12744.1|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|928
1643364000000|2022-01-28 10:00:00|12748.1|12744.1|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1068
1643364300000|2022-01-28 10:05:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|1289
1643364600000|2022-01-28 10:10:00|12746.5|12742.5|12746.5|12742.5|12746.5|12742.5|12745|12741|1385
1643364900000|2022-01-28 10:15:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|1022
1643365200000|2022-01-28 10:20:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|257
1643365500000|2022-01-28 10:25:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12746.5|12742.5|1174
1643365800000|2022-01-28 10:30:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|2190
1643366100000|2022-01-28 10:35:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|686
1643366400000|2022-01-28 10:40:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|2032
1643366700000|2022-01-28 10:45:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|1747
1643367000000|2022-01-28 10:50:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|815
1643367300000|2022-01-28 10:55:00|12751.2|12747.2|12748.1|12744.1|12751.2|12747.2|12748.1|12744.1|1064
1643367600000|2022-01-28 11:00:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12745|12741|485
1643367900000|2022-01-28 11:05:00|12743.4|12739.4|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|4015
1643368200000|2022-01-28 11:10:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12740.3|12736.3|2757
1643368500000|2022-01-28 11:15:00|12741.8|12737.8|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|1902
1643368800000|2022-01-28 11:20:00|12743.4|12739.4|12740.3|12736.3|12743.4|12739.4|12738.7|12734.7|4445
1643369100000|2022-01-28 11:25:00|12741.8|12737.8|12740.3|12736.3|12741.8|12737.8|12738.7|12734.7|2526
1643369400000|2022-01-28 11:30:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12740.3|12736.3|1791
1643369700000|2022-01-28 11:35:00|12741.8|12737.8|12743.4|12739.4|12743.4|12739.4|12741.8|12737.8|2360
1643370000000|2022-01-28 11:40:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|713
1643370300000|2022-01-28 11:45:00|||||||||668
1643370600000|2022-01-28 11:50:00|12745|12741|12745|12741|12746.5|12742.5|12743.4|12739.4|2552
1643370900000|2022-01-28 11:55:00|12743.4|12739.4|12741.8|12737.8|12745|12741|12741.8|12737.8|2473
1643371200000|2022-01-28 12:00:00|12740.3|12736.3|12741.8|12737.8|12741.8|12737.8|12740.3|12736.3|2209
1643371500000|2022-01-28 12:05:00|12743.4|12739.4|12738.7|12734.7|12743.4|12739.4|12738.7|12734.7|2050
1643371800000|2022-01-28 12:10:00|12737.2|12733.2|12737.2|12733.2|12738.7|12734.7|12737.2|12733.2|3141
1643372100000|2022-01-28 12:15:00|12738.7|12734.7|12740.3|12736.3|12740.3|12736.3|12738.7|12734.7|685
1643372400000|2022-01-28 12:20:00|12741.8|12737.8|12746.5|12742.5|12746.5|12742.5|12740.3|12736.3|2055
1643372700000|2022-01-28 12:25:00|12745|12741|12745|12741|12746.5|12742.5|12745|12741|2745
1643373000000|2022-01-28 12:30:00|12743.4|12739.4|12743.4|12739.4|12745|12741|12743.4|12739.4|829
1643373300000|2022-01-28 12:35:00|12745|12741|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|1319
1643373600000|2022-01-28 12:40:00|12741.8|12737.8|12745|12741|12746.5|12742.5|12741.8|12737.8|1829
1643373900000|2022-01-28 12:45:00|12746.5|12742.5|12745|12741|12748.1|12744.1|12745|12741|2372
1643374200000|2022-01-28 12:50:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12743.4|12739.4|895
1643374500000|2022-01-28 12:55:00|12745|12741|12743.4|12739.4|12745|12741|12743.4|12739.4|2162
1643374800000|2022-01-28 13:00:00|12745|12741|12735.6|12731.6|12745|12741|12735.6|12731.6|4246
1643375100000|2022-01-28 13:05:00|12737.2|12733.2|12745|12741|12745|12741|12735.6|12731.6|11266
1643375400000|2022-01-28 13:10:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12745|12741|4937
1643375700000|2022-01-28 13:15:00|12751.2|12747.2|12752.8|12748.8|12755.9|12751.9|12749.7|12745.7|10872
1643376000000|2022-01-28 13:20:00|12751.2|12747.2|12748.1|12744.1|12752.8|12748.8|12746.5|12742.5|7360
1643376300000|2022-01-28 13:25:00|12746.5|12742.5|12746.5|12742.5|12748.1|12744.1|12743.4|12739.4|8312
1643376600000|2022-01-28 13:30:00|12749.7|12745.7|12763.7|12759.7|12763.7|12759.7|12748.1|12744.1|17429
1643376900000|2022-01-28 13:35:00|12762.2|12758.2|12770|12766|12771.5|12767.5|12760.6|12756.6|15288
1643377200000|2022-01-28 13:40:00|12771.5|12767.5|12770|12766|12773.1|12769.1|12765.3|12761.3|15576
1643377500000|2022-01-28 13:45:00|12768.4|12764.4|12766.8|12762.8|12776.2|12772.2|12766.8|12762.8|8270
1643377800000|2022-01-28 13:50:00|12765.3|12761.3|12762.2|12758.2|12766.8|12762.8|12759|12755|10344
1643378100000|2022-01-28 13:55:00|12760.6|12756.6|12762.2|12758.2|12766.8|12762.8|12759|12755|13530
1643378400000|2022-01-28 14:00:00|12763.7|12759.7|12765.3|12761.3|12768.4|12764.4|12762.2|12758.2|7948
1643378700000|2022-01-28 14:05:00|12763.7|12759.7|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|7380
1643379000000|2022-01-28 14:10:00|12765.3|12761.3|12763.7|12759.7|12768.4|12764.4|12763.7|12759.7|5017
1643379300000|2022-01-28 14:15:00|12762.2|12758.2|12757.5|12753.5|12762.2|12758.2|12754.3|12750.3|6322
1643379600000|2022-01-28 14:20:00|12759|12755|12759|12755|12760.6|12756.6|12755.9|12751.9|4305
1643379900000|2022-01-28 14:25:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12759|12755|2354
1643380200000|2022-01-28 14:30:00|12760.6|12756.6|12757.5|12753.5|12760.6|12756.6|12757.5|12753.5|11083
1643380500000|2022-01-28 14:35:00|12755.9|12751.9|12765.3|12761.3|12766.8|12762.8|12755.9|12751.9|12440
1643380800000|2022-01-28 14:40:00|12766.8|12762.8|12776.2|12772.2|12776.2|12772.2|12763.7|12759.7|8064
1643381100000|2022-01-28 14:45:00|12777.8|12773.8|12784|12780|12784|12780|12776.2|12772.2|8313
1643381400000|2022-01-28 14:50:00|12782.5|12778.5|12782.5|12778.5|12787.2|12783.2|12780.9|12776.9|10487
1643381700000|2022-01-28 14:55:00|12784|12780|12784|12780|12785.6|12781.6|12780.9|12776.9|6416
1643382000000|2022-01-28 15:00:00|12782.5|12778.5|12780.9|12776.9|12784|12780|12779.3|12775.3|7569
1643382300000|2022-01-28 15:05:00|12779.3|12775.3|12780.9|12776.9|12782.5|12778.5|12779.3|12775.3|5326
1643382600000|2022-01-28 15:10:00|12779.3|12775.3|12774.7|12770.7|12780.9|12776.9|12774.7|12770.7|13476
1643382900000|2022-01-28 15:15:00|12773.1|12769.1|12780.9|12776.9|12780.9|12776.9|12771.5|12767.5|8683
1643383200000|2022-01-28 15:20:00|12782.5|12778.5|12784|12780|12787.2|12783.2|12780.9|12776.9|8084
1643383500000|2022-01-28 15:25:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12780.9|12776.9|4093
1643383800000|2022-01-28 15:30:00|12784|12780|12780.9|12776.9|12784|12780|12779.3|12775.3|6408
1643384100000|2022-01-28 15:35:00|12782.5|12778.5|12785.6|12781.6|12785.6|12781.6|12777.8|12773.8|6746
1643384400000|2022-01-28 15:40:00|12787.2|12783.2|12793.4|12789.4|12793.4|12789.4|12785.6|12781.6|16404
1643384700000|2022-01-28 15:45:00|12791.8|12787.8|12796.5|12792.5|12798.1|12794.1|12791.8|12787.8|20287
1643385000000|2022-01-28 15:50:00|12795|12791|12795|12791|12796.5|12792.5|12795|12791|7965
1643385300000|2022-01-28 15:55:00|12793.4|12789.4|12791.8|12787.8|12795|12791|12791.8|12787.8|8113
1643385600000|2022-01-28 16:00:00|12793.4|12789.4|12796.5|12792.5|12796.5|12792.5|12791.8|12787.8|5858
1643385900000|2022-01-28 16:05:00|12795|12791|12791.8|12787.8|12795|12791|12791.8|12787.8|5134
1643386200000|2022-01-28 16:10:00|12790.3|12786.3|12793.4|12789.4|12795|12791|12790.3|12786.3|3987
1643386500000|2022-01-28 16:15:00|12791.8|12787.8|12790.3|12786.3|12793.4|12789.4|12788.7|12784.7|5716
1643386800000|2022-01-28 16:20:00|12788.7|12784.7|12796.5|12792.5|12796.5|12792.5|12788.7|12784.7|6489
1643387100000|2022-01-28 16:25:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12791.8|12787.8|6865
1643387400000|2022-01-28 16:30:00|12798.1|12794.1|12796.5|12792.5|12801.2|12797.2|12796.5|12792.5|9180
1643387700000|2022-01-28 16:35:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12795|12791|4539
1643388000000|2022-01-28 16:40:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|2601
1643388300000|2022-01-28 16:45:00|12796.5|12792.5|12799.7|12795.7|12799.7|12795.7|12796.5|12792.5|3794
1643388600000|2022-01-28 16:50:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12798.1|12794.1|6200
1643388900000|2022-01-28 16:55:00|12798.1|12794.1|12799.7|12795.7|12799.7|12795.7|12796.5|12792.5|4695
1643389200000|2022-01-28 17:00:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|2404
1643389500000|2022-01-28 17:05:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|4319
1643389800000|2022-01-28 17:10:00|12796.5|12792.5|12795|12791|12798.1|12794.1|12795|12791|5975
1643390100000|2022-01-28 17:15:00|12796.5|12792.5|12795|12791|12798.1|12794.1|12795|12791|1121
1643390400000|2022-01-28 17:20:00|12796.5|12792.5|12798.1|12794.1|12799.7|12795.7|12796.5|12792.5|5614
1643390700000|2022-01-28 17:25:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|2679
1643391000000|2022-01-28 17:30:00|12798.1|12794.1|12798.1|12794.1|12799.7|12795.7|12796.5|12792.5|9352
1643391300000|2022-01-28 17:35:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|3471
1643391600000|2022-01-28 17:40:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1538
1643391900000|2022-01-28 17:45:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1281
1643392200000|2022-01-28 17:50:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|3575
1643392500000|2022-01-28 17:55:00|12798.1|12794.1|12798.1|12794.1|12799.7|12795.7|12798.1|12794.1|7391
1643392800000|2022-01-28 18:00:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|2214
1643393100000|2022-01-28 18:05:00|12795|12791|12790.3|12786.3|12795|12791|12790.3|12786.3|3837
1643393400000|2022-01-28 18:10:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|593
1643393700000|2022-01-28 18:15:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|4602
1643394000000|2022-01-28 18:20:00|||||||||2528
1643394300000|2022-01-28 18:25:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|3549
1643394600000|2022-01-28 18:30:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|1924
1643394900000|2022-01-28 18:35:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|941
1643395200000|2022-01-28 18:40:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|776
1643395500000|2022-01-28 18:45:00|12791.8|12787.8|12791.8|12787.8|12793.4|12789.4|12790.3|12786.3|4035
1643395800000|2022-01-28 18:50:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|2230
1643396100000|2022-01-28 18:55:00|12791.8|12787.8|12791.8|12787.8|12793.4|12789.4|12790.3|12786.3|3167
1643396400000|2022-01-28 19:00:00|12790.3|12786.3|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|3975
1643396700000|2022-01-28 19:05:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|2408
1643397000000|2022-01-28 19:10:00|12791.8|12787.8|12795|12791|12795|12791|12791.8|12787.8|2297
1643397300000|2022-01-28 19:15:00|12796.5|12792.5|12795|12791|12796.5|12792.5|12793.4|12789.4|2334
1643397600000|2022-01-28 19:20:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|1862
1643397900000|2022-01-28 19:25:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|2555
1643398200000|2022-01-28 19:30:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|856
1643398500000|2022-01-28 19:35:00|12798.1|12794.1|12796.5|12792.5|12799.7|12795.7|12796.5|12792.5|1674
1643398800000|2022-01-28 19:40:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|3202
1643399100000|2022-01-28 19:45:00|12795|12791|12795|12791|12795|12791|12793.4|12789.4|4433
1643399400000|2022-01-28 19:50:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12795|12791|2555
1643399700000|2022-01-28 19:55:00|12798.1|12794.1|12796.5|12792.5|12799.7|12795.7|12796.5|12792.5|8965
1643400000000|2022-01-28 20:00:00|12798.1|12794.1|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|3423
1643400300000|2022-01-28 20:05:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|3061
1643400600000|2022-01-28 20:10:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12801.2|12797.2|4969
1643400900000|2022-01-28 20:15:00|12801.2|12797.2|12802.8|12798.8|12802.8|12798.8|12801.2|12797.2|2310
1643401200000|2022-01-28 20:20:00|12801.2|12797.2|12802.8|12798.8|12802.8|12798.8|12801.2|12797.2|1831
1643401500000|2022-01-28 20:25:00|12801.2|12797.2|12801.2|12797.2|12802.8|12798.8|12801.2|12797.2|2909
1643401800000|2022-01-28 20:30:00|12802.8|12798.8|12801.2|12797.2|12804.3|12800.3|12801.2|12797.2|1706
1643402100000|2022-01-28 20:35:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12801.2|12797.2|2854
1643402400000|2022-01-28 20:40:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12798.1|12794.1|3263
1643402700000|2022-01-28 20:45:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|2333
1643403000000|2022-01-28 20:50:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|3352
1643403300000|2022-01-28 20:55:00|12799.7|12795.7|12796.5|12792.5|12799.7|12795.7|12796.5|12792.5|3626
1643403600000|2022-01-28 21:00:00|12798.1|12794.1|12791.8|12787.8|12798.1|12794.1|12791.8|12787.8|4810
1643403900000|2022-01-28 21:05:00|12793.4|12789.4|12795|12791|12795|12791|12791.8|12787.8|2077
1643404200000|2022-01-28 21:10:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|803
1643404500000|2022-01-28 21:15:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12798.1|12794.1|4327
1643404800000|2022-01-28 21:20:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|1529
1643405100000|2022-01-28 21:25:00|||||||||1700
1643405400000|2022-01-28 21:30:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|1082
1643405700000|2022-01-28 21:35:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|1639
1643406000000|2022-01-28 21:40:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|1973
1643406300000|2022-01-28 21:45:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|1285
1643406600000|2022-01-28 21:50:00|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|1995
1643406900000|2022-01-28 21:55:00|12803.6|12799.6|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|2281
1643583600000|2022-01-30 23:00:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12779.3|12775.3|8837
1643583900000|2022-01-30 23:05:00|12784|12780|12780.9|12776.9|12785.6|12781.6|12780.9|12776.9|3265
1643584200000|2022-01-30 23:10:00|12779.3|12775.3|12782.5|12778.5|12782.5|12778.5|12779.3|12775.3|1440
1643584500000|2022-01-30 23:15:00|12784|12780|12784|12780|12784|12780|12782.5|12778.5|756
1643584800000|2022-01-30 23:20:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|1331
1643585100000|2022-01-30 23:25:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|678
1643585400000|2022-01-30 23:30:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|721
1643585700000|2022-01-30 23:35:00|12787.9|12783.9|12791.8|12787.8|12791.8|12787.8|12787.9|12783.9|1096
1643586000000|2022-01-30 23:40:00|12790.3|12786.3|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|1204
1643586300000|2022-01-30 23:45:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|547
1643586600000|2022-01-30 23:50:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12785.6|12781.6|1686
1643586900000|2022-01-30 23:55:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|869
1643587200000|2022-01-31 00:00:00|12790.3|12786.3|12788.7|12784.7|12791.8|12787.8|12788.7|12784.7|1433
1643587500000|2022-01-31 00:05:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|844
1643587800000|2022-01-31 00:10:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|353
1643588100000|2022-01-31 00:15:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|461
1643588400000|2022-01-31 00:20:00|12784|12780|12784|12780|12785.6|12781.6|12784|12780|553
1643588700000|2022-01-31 00:25:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12784|12780|717
1643589000000|2022-01-31 00:30:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|346
1643589300000|2022-01-31 00:35:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|900
1643589600000|2022-01-31 00:40:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|138
1643589900000|2022-01-31 00:45:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1183
1643590200000|2022-01-31 00:50:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|260
1643590500000|2022-01-31 00:55:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|536
1643590800000|2022-01-31 01:00:00|12784|12780|12784|12780|12784|12780|12782.5|12778.5|938
1643591100000|2022-01-31 01:05:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12782.5|12778.5|420
1643591400000|2022-01-31 01:10:00|||||||||193
1643591700000|2022-01-31 01:15:00|12784|12780|12784|12780|12784|12780|12782.5|12778.5|619
1643592000000|2022-01-31 01:20:00|||||||||81
1643592300000|2022-01-31 01:25:00|||||||||97
1643592600000|2022-01-31 01:30:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12784|12780|920
1643592900000|2022-01-31 01:35:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|324
1643593200000|2022-01-31 01:40:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|204
1643593500000|2022-01-31 01:45:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|269
1643593800000|2022-01-31 01:50:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|161
1643594100000|2022-01-31 01:55:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|393
1643594400000|2022-01-31 02:00:00|||||||||736
1643594700000|2022-01-31 02:05:00|||||||||6
1643595000000|2022-01-31 02:10:00|12784|12780|12784|12780|12784|12780|12784|12780|313
1643595300000|2022-01-31 02:15:00|||||||||43
1643595600000|2022-01-31 02:20:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|476
1643595900000|2022-01-31 02:25:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|217
1643596200000|2022-01-31 02:30:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|347
1643596500000|2022-01-31 02:35:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|82
1643596800000|2022-01-31 02:40:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|261
1643597100000|2022-01-31 02:45:00|||||||||295
1643597400000|2022-01-31 02:50:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|226
1643597700000|2022-01-31 02:55:00|||||||||31
1643598000000|2022-01-31 03:00:00|||||||||26
1643598300000|2022-01-31 03:05:00|||||||||108
1643598600000|2022-01-31 03:10:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|503
1643598900000|2022-01-31 03:15:00|||||||||528
1643599200000|2022-01-31 03:20:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|47
1643599500000|2022-01-31 03:25:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|89
1643599800000|2022-01-31 03:30:00|12789.5|12785.5|12787.2|12783.2|12790.3|12786.3|12787.2|12783.2|806
1643600100000|2022-01-31 03:35:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|325
1643600400000|2022-01-31 03:40:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|145
1643600700000|2022-01-31 03:45:00|||||||||52
1643601000000|2022-01-31 03:50:00|||||||||261
1643601300000|2022-01-31 03:55:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|579
1643601600000|2022-01-31 04:00:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|180
1643601900000|2022-01-31 04:05:00|||||||||104
1643602200000|2022-01-31 04:10:00|12788.7|12784.7|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|625
1643602500000|2022-01-31 04:15:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|41
1643602800000|2022-01-31 04:20:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|257
1643603100000|2022-01-31 04:25:00|||||||||39
1643603400000|2022-01-31 04:30:00|||||||||144
1643603700000|2022-01-31 04:35:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|256
1643604000000|2022-01-31 04:40:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|531
1643604300000|2022-01-31 04:45:00|||||||||11
1643604600000|2022-01-31 04:50:00|||||||||7
1643604900000|2022-01-31 04:55:00|||||||||109
1643605200000|2022-01-31 05:00:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|87
1643605500000|2022-01-31 05:05:00|||||||||27
1643605800000|2022-01-31 05:10:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|739
1643606100000|2022-01-31 05:15:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|666
1643606400000|2022-01-31 05:20:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|1108
1643606700000|2022-01-31 05:25:00|12785.6|12781.6|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|406
1643607000000|2022-01-31 05:30:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|323
1643607300000|2022-01-31 05:35:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|1554
1643607600000|2022-01-31 05:40:00|12793.4|12789.4|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|644
1643607900000|2022-01-31 05:45:00|||||||||513
1643608200000|2022-01-31 05:50:00|||||||||47
1643608500000|2022-01-31 05:55:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|860
1643608800000|2022-01-31 06:00:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12785.6|12781.6|1342
1643609100000|2022-01-31 06:05:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|579
1643609400000|2022-01-31 06:10:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|1858
1643609700000|2022-01-31 06:15:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|246
1643610000000|2022-01-31 06:20:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|338
1643610300000|2022-01-31 06:25:00|||||||||21
1643610600000|2022-01-31 06:30:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|726
1643610900000|2022-01-31 06:35:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|50
1643611200000|2022-01-31 06:40:00|||||||||314
1643611500000|2022-01-31 06:45:00|12791.8|12787.8|12787.2|12783.2|12791.8|12787.8|12787.2|12783.2|1887
1643611800000|2022-01-31 06:50:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|931
1643612100000|2022-01-31 06:55:00|12785.6|12781.6|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|837
1643612400000|2022-01-31 07:00:00|12790.3|12786.3|12791.8|12787.8|12793.4|12789.4|12790.3|12786.3|1977
1643612700000|2022-01-31 07:05:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|1841
1643613000000|2022-01-31 07:10:00|12791.8|12787.8|12795|12791|12795|12791|12791.8|12787.8|2259
1643613300000|2022-01-31 07:15:00|12793.4|12789.4|12788.7|12784.7|12795|12791|12788.7|12784.7|1839
1643613600000|2022-01-31 07:20:00|12790.3|12786.3|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|1677
1643613900000|2022-01-31 07:25:00|12787.9|12783.9|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|615
1643614200000|2022-01-31 07:30:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|1137
1643614500000|2022-01-31 07:35:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|1529
1643614800000|2022-01-31 07:40:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|742
1643615100000|2022-01-31 07:45:00|12790.3|12786.3|12791.8|12787.8|12793.4|12789.4|12790.3|12786.3|1730
1643615400000|2022-01-31 07:50:00|12793.4|12789.4|12795|12791|12796.5|12792.5|12793.4|12789.4|1311
1643615700000|2022-01-31 07:55:00|12796.5|12792.5|12793.4|12789.4|12796.5|12792.5|12793.4|12789.4|815
1643616000000|2022-01-31 08:00:00|12795|12791|12791.8|12787.8|12795|12791|12791.8|12787.8|1912
1643616300000|2022-01-31 08:05:00|12790.3|12786.3|12795|12791|12795|12791|12790.3|12786.3|2246
1643616600000|2022-01-31 08:10:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12795|12791|590
1643616900000|2022-01-31 08:15:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1446
1643617200000|2022-01-31 08:20:00|12796.5|12792.5|12799.7|12795.7|12801.2|12797.2|12796.5|12792.5|1942
1643617500000|2022-01-31 08:25:00|12798.1|12794.1|12802.8|12798.8|12802.8|12798.8|12798.1|12794.1|2907
1643617800000|2022-01-31 08:30:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12799.7|12795.7|2072
1643618100000|2022-01-31 08:35:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1392
1643618400000|2022-01-31 08:40:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|980
1643618700000|2022-01-31 08:45:00|12795|12791|12795|12791|12795|12791|12793.4|12789.4|2524
1643619000000|2022-01-31 08:50:00|12793.4|12789.4|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|223
1643619300000|2022-01-31 08:55:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12793.4|12789.4|869
1643619600000|2022-01-31 09:00:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12793.4|12789.4|726
1643619900000|2022-01-31 09:05:00|12797.3|12793.3|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|1017
1643620200000|2022-01-31 09:10:00|12798.1|12794.1|12795|12791|12798.1|12794.1|12795|12791|574
1643620500000|2022-01-31 09:15:00|||||||||196
1643620800000|2022-01-31 09:20:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12793.4|12789.4|452
1643621100000|2022-01-31 09:25:00|12795|12791|12796.5|12792.5|12798.1|12794.1|12795|12791|1061
1643621400000|2022-01-31 09:30:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12795|12791|1074
1643621700000|2022-01-31 09:35:00|12795|12791|12795|12791|12796.5|12792.5|12795|12791|495
1643622000000|2022-01-31 09:40:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1547
1643622300000|2022-01-31 09:45:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|255
1643622600000|2022-01-31 09:50:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12798.1|12794.1|2826
1643622900000|2022-01-31 09:55:00|12799.7|12795.7|12796.5|12792.5|12801.2|12797.2|12796.5|12792.5|3250
1643623200000|2022-01-31 10:00:00|12795|12791|12791.8|12787.8|12796.5|12792.5|12791.8|12787.8|2535
1643623500000|2022-01-31 10:05:00|12793.4|12789.4|12790.3|12786.3|12793.4|12789.4|12790.3|12786.3|991
1643623800000|2022-01-31 10:10:00|12791.8|12787.8|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|1457
1643624100000|2022-01-31 10:15:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|1202
1643624400000|2022-01-31 10:20:00|12793.4|12789.4|12791.8|12787.8|12795|12791|12791.8|12787.8|1348
1643624700000|2022-01-31 10:25:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|2161
1643625000000|2022-01-31 10:30:00|12788.7|12784.7|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|3842
1643625300000|2022-01-31 10:35:00|12789.5|12785.5|12785.6|12781.6|12789.5|12785.5|12785.6|12781.6|1354
1643625600000|2022-01-31 10:40:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|784
1643625900000|2022-01-31 10:45:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|933
1643626200000|2022-01-31 10:50:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|864
1643626500000|2022-01-31 10:55:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|216
1643626800000|2022-01-31 11:00:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|429
1643627100000|2022-01-31 11:05:00|12789.5|12785.5|12788.7|12784.7|12789.5|12785.5|12788.7|12784.7|1016
1643627400000|2022-01-31 11:10:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|79
1643627700000|2022-01-31 11:15:00|||||||||1278
1643628000000|2022-01-31 11:20:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1483
1643628300000|2022-01-31 11:25:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|1371
1643628600000|2022-01-31 11:30:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|379
1643628900000|2022-01-31 11:35:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|258
1643629200000|2022-01-31 11:40:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|754
1643629500000|2022-01-31 11:45:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|1212
1643629800000|2022-01-31 11:50:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|492
1643630100000|2022-01-31 11:55:00|12791.8|12787.8|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|526
1643630400000|2022-01-31 12:00:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|1396
1643630700000|2022-01-31 12:05:00|12791.8|12787.8|12796.5|12792.5|12796.5|12792.5|12791.8|12787.8|1790
1643631000000|2022-01-31 12:10:00|12795|12791|12793.4|12789.4|12795|12791|12793.4|12789.4|2482
1643631300000|2022-01-31 12:15:00|12791.8|12787.8|12790.3|12786.3|12793.4|12789.4|12790.3|12786.3|1363
1643631600000|2022-01-31 12:20:00|12788.7|12784.7|12793.4|12789.4|12795|12791|12788.7|12784.7|2041
1643631900000|2022-01-31 12:25:00|12795|12791|12790.3|12786.3|12795|12791|12790.3|12786.3|1050
1643632200000|2022-01-31 12:30:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|3558
1643632500000|2022-01-31 12:35:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|2826
1643632800000|2022-01-31 12:40:00|12784|12780|12784|12780|12784|12780|12780.9|12776.9|6352
1643633100000|2022-01-31 12:45:00|12782.5|12778.5|12780.9|12776.9|12784|12780|12780.9|12776.9|5718
1643633400000|2022-01-31 12:50:00|12782.5|12778.5|12780.9|12776.9|12782.5|12778.5|12777.8|12773.8|5706
1643633700000|2022-01-31 12:55:00|12782.5|12778.5|12784|12780|12784|12780|12780.9|12776.9|2914
1643634000000|2022-01-31 13:00:00|12782.5|12778.5|12780.9|12776.9|12785.6|12781.6|12779.3|12775.3|5117
1643634300000|2022-01-31 13:05:00|12779.3|12775.3|12776.2|12772.2|12780.9|12776.9|12776.2|12772.2|4528
1643634600000|2022-01-31 13:10:00|12777.8|12773.8|12776.2|12772.2|12777.8|12773.8|12774.7|12770.7|4983
1643634900000|2022-01-31 13:15:00|12774.7|12770.7|12777.8|12773.8|12777.8|12773.8|12774.7|12770.7|2578
1643635200000|2022-01-31 13:20:00|12776.2|12772.2|12771.5|12767.5|12777.8|12773.8|12771.5|12767.5|6862
1643635500000|2022-01-31 13:25:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12768.4|12764.4|4605
1643635800000|2022-01-31 13:30:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12771.5|12767.5|2971
1643636100000|2022-01-31 13:35:00|12770|12766|12777.8|12773.8|12777.8|12773.8|12770|12766|5882
1643636400000|2022-01-31 13:40:00|12779.3|12775.3|12782.5|12778.5|12784|12780|12777.8|12773.8|6609
1643636700000|2022-01-31 13:45:00|12780.9|12776.9|12784|12780|12785.6|12781.6|12780.9|12776.9|3736
1643637000000|2022-01-31 13:50:00|12785.6|12781.6|12785.6|12781.6|12788.7|12784.7|12784|12780|4619
1643637300000|2022-01-31 13:55:00|12784|12780|12788.7|12784.7|12788.7|12784.7|12784|12780|2548
1643637600000|2022-01-31 14:00:00|12787.2|12783.2|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|6710
1643637900000|2022-01-31 14:05:00|12787.2|12783.2|12780.9|12776.9|12788.7|12784.7|12780.9|12776.9|6477
1643638200000|2022-01-31 14:10:00|12782.5|12778.5|12784|12780|12784|12780|12780.9|12776.9|4597
1643638500000|2022-01-31 14:15:00|12782.5|12778.5|12785.6|12781.6|12785.6|12781.6|12782.5|12778.5|2423
1643638800000|2022-01-31 14:20:00|12784|12780|12779.3|12775.3|12784|12780|12779.3|12775.3|3962
1643639100000|2022-01-31 14:25:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12776.2|12772.2|5049
1643639400000|2022-01-31 14:30:00|12779.3|12775.3|12777.8|12773.8|12784|12780|12777.8|12773.8|3442
1643639700000|2022-01-31 14:35:00|12776.2|12772.2|12777.8|12773.8|12779.3|12775.3|12776.2|12772.2|8312
1643640000000|2022-01-31 14:40:00|12779.3|12775.3|12779.3|12775.3|12782.5|12778.5|12779.3|12775.3|4199
1643640300000|2022-01-31 14:45:00|12777.8|12773.8|12784|12780|12784|12780|12777.8|12773.8|4680
1643640600000|2022-01-31 14:50:00|12782.5|12778.5|12782.5|12778.5|12785.6|12781.6|12782.5|12778.5|5501
1643640900000|2022-01-31 14:55:00|12784|12780|12784|12780|12785.6|12781.6|12780.9|12776.9|4964
1643641200000|2022-01-31 15:00:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12780.9|12776.9|6465
1643641500000|2022-01-31 15:05:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|2627
1643641800000|2022-01-31 15:10:00|12784|12780|12787.2|12783.2|12787.2|12783.2|12784|12780|4650
1643642100000|2022-01-31 15:15:00|12785.6|12781.6|12782.5|12778.5|12785.6|12781.6|12780.9|12776.9|3280
1643642400000|2022-01-31 15:20:00|12784|12780|12790.3|12786.3|12790.3|12786.3|12782.5|12778.5|8705
1643642700000|2022-01-31 15:25:00|12788.7|12784.7|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|7563
1643643000000|2022-01-31 15:30:00|12788.7|12784.7|12787.2|12783.2|12790.3|12786.3|12785.6|12781.6|4265
1643643300000|2022-01-31 15:35:00|12785.6|12781.6|12790.3|12786.3|12790.3|12786.3|12785.6|12781.6|3359
1643643600000|2022-01-31 15:40:00|12791.8|12787.8|12793.4|12789.4|12795|12791|12791.8|12787.8|8756
1643643900000|2022-01-31 15:45:00|12795|12791|12793.4|12789.4|12795|12791|12793.4|12789.4|5998
1643644200000|2022-01-31 15:50:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|4010
1643644500000|2022-01-31 15:55:00|12793.4|12789.4|12793.4|12789.4|12796.5|12792.5|12791.8|12787.8|5766
1643644800000|2022-01-31 16:00:00|12795|12791|12795|12791|12796.5|12792.5|12793.4|12789.4|6894
1643645100000|2022-01-31 16:05:00|12793.4|12789.4|12795|12791|12796.5|12792.5|12793.4|12789.4|2063
1643645400000|2022-01-31 16:10:00|12793.4|12789.4|12790.3|12786.3|12795|12791|12790.3|12786.3|2574
1643645700000|2022-01-31 16:15:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|5213
1643646000000|2022-01-31 16:20:00|12791.8|12787.8|12790.3|12786.3|12795|12791|12790.3|12786.3|2134
1643646300000|2022-01-31 16:25:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|3688
1643646600000|2022-01-31 16:30:00|12790.3|12786.3|12788.7|12784.7|12791.8|12787.8|12787.2|12783.2|4466
1643646900000|2022-01-31 16:35:00|12787.2|12783.2|12791.8|12787.8|12793.4|12789.4|12787.2|12783.2|6205
1643647200000|2022-01-31 16:40:00|12790.3|12786.3|12787.2|12783.2|12791.8|12787.8|12785.6|12781.6|2601
1643647500000|2022-01-31 16:45:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|2404
1643647800000|2022-01-31 16:50:00|12790.3|12786.3|12791.8|12787.8|12793.4|12789.4|12788.7|12784.7|3378
1643648100000|2022-01-31 16:55:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|4221
1643648400000|2022-01-31 17:00:00|12793.4|12789.4|12795|12791|12795|12791|12791.8|12787.8|4555
1643648700000|2022-01-31 17:05:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|2333
1643649000000|2022-01-31 17:10:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12795|12791|1102
1643649300000|2022-01-31 17:15:00|12795|12791|12795|12791|12795|12791|12795|12791|785
1643649600000|2022-01-31 17:20:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|606
1643649900000|2022-01-31 17:25:00|12793.4|12789.4|12791.8|12787.8|12795|12791|12791.8|12787.8|4343
1643650200000|2022-01-31 17:30:00|12793.4|12789.4|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|2397
1643650500000|2022-01-31 17:35:00|12793.4|12789.4|12788.7|12784.7|12793.4|12789.4|12788.7|12784.7|2963
1643650800000|2022-01-31 17:40:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|3518
1643651100000|2022-01-31 17:45:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|6585
1643651400000|2022-01-31 17:50:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|5882
1643651700000|2022-01-31 17:55:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12787.2|12783.2|3600
1643652000000|2022-01-31 18:00:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|3875
1643652300000|2022-01-31 18:05:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|3336
1643652600000|2022-01-31 18:10:00|12791.8|12787.8|12795|12791|12795|12791|12791.8|12787.8|1585
1643652900000|2022-01-31 18:15:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|2485
1643653200000|2022-01-31 18:20:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12793.4|12789.4|616
1643653500000|2022-01-31 18:25:00|12795|12791|12795|12791|12795|12791|12793.4|12789.4|1500
1643653800000|2022-01-31 18:30:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1286
1643654100000|2022-01-31 18:35:00|12799.7|12795.7|12802.8|12798.8|12802.8|12798.8|12799.7|12795.7|2147
1643654400000|2022-01-31 18:40:00|12801.2|12797.2|12802.8|12798.8|12802.8|12798.8|12801.2|12797.2|4048
1643654700000|2022-01-31 18:45:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12799.7|12795.7|4964
1643655000000|2022-01-31 18:50:00|12798.1|12794.1|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|3863
1643655300000|2022-01-31 18:55:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|1638
1643655600000|2022-01-31 19:00:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12801.2|12797.2|1334
1643655900000|2022-01-31 19:05:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|1386
1643656200000|2022-01-31 19:10:00|12801.2|12797.2|12801.2|12797.2|12802.8|12798.8|12799.7|12795.7|6080
1643656500000|2022-01-31 19:15:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12799.7|12795.7|4147
1643656800000|2022-01-31 19:20:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|3091
1643657100000|2022-01-31 19:25:00|12801.2|12797.2|12802.8|12798.8|12802.8|12798.8|12801.2|12797.2|3433
1643657400000|2022-01-31 19:30:00|12804.3|12800.3|12801.2|12797.2|12804.3|12800.3|12801.2|12797.2|2329
1643657700000|2022-01-31 19:35:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|854
1643658000000|2022-01-31 19:40:00|12801.2|12797.2|12804.3|12800.3|12804.3|12800.3|12801.2|12797.2|2466
1643658300000|2022-01-31 19:45:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|2155
1643658600000|2022-01-31 19:50:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|1630
1643658900000|2022-01-31 19:55:00|12802.8|12798.8|12798.1|12794.1|12804.3|12800.3|12798.1|12794.1|22621
1643659200000|2022-01-31 20:00:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|11152
1643659500000|2022-01-31 20:05:00|12798.1|12794.1|12793.4|12789.4|12798.1|12794.1|12793.4|12789.4|14793
1643659800000|2022-01-31 20:10:00|12795|12791|12795|12791|12795|12791|12795|12791|3411
1643660100000|2022-01-31 20:15:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12793.4|12789.4|3852
1643660400000|2022-01-31 20:20:00|12795|12791|12793.4|12789.4|12795|12791|12791.8|12787.8|5277
1643660700000|2022-01-31 20:25:00|12791.8|12787.8|12791.8|12787.8|12793.4|12789.4|12790.3|12786.3|6006
1643661000000|2022-01-31 20:30:00|12793.4|12789.4|12795|12791|12795|12791|12791.8|12787.8|3054
1643661300000|2022-01-31 20:35:00|12796.5|12792.5|12799.7|12795.7|12799.7|12795.7|12795|12791|5232
1643661600000|2022-01-31 20:40:00|12801.2|12797.2|12798.1|12794.1|12801.2|12797.2|12798.1|12794.1|7954
1643661900000|2022-01-31 20:45:00|12796.5|12792.5|12801.2|12797.2|12801.2|12797.2|12796.5|12792.5|9497
1643662200000|2022-01-31 20:50:00|12799.7|12795.7|12793.4|12789.4|12801.2|12797.2|12793.4|12789.4|16830
1643662500000|2022-01-31 20:55:00|12791.8|12787.8|12801.2|12797.2|12801.2|12797.2|12790.3|12786.3|30846
1643662800000|2022-01-31 21:00:00|12802.8|12798.8|12796.5|12792.5|12802.8|12798.8|12796.5|12792.5|30610
1643663100000|2022-01-31 21:05:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12795|12791|12481
1643663400000|2022-01-31 21:10:00|12799.7|12795.7|12805.9|12801.9|12805.9|12801.9|12799.7|12795.7|9308
1643663700000|2022-01-31 21:15:00|12804.3|12800.3|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|3864
1643664000000|2022-01-31 21:20:00|12805.9|12801.9|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|6763
1643664300000|2022-01-31 21:25:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|3825
1643664600000|2022-01-31 21:30:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|2495
1643664900000|2022-01-31 21:35:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12798.1|12794.1|4345
1643665200000|2022-01-31 21:40:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|3476
1643665500000|2022-01-31 21:45:00|12799.7|12795.7|12802.8|12798.8|12802.8|12798.8|12799.7|12795.7|3471
1643665800000|2022-01-31 21:50:00|||||||||2721
1643666100000|2022-01-31 21:55:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|3845
1643670000000|2022-01-31 23:00:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|812
1643670300000|2022-01-31 23:05:00|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|217
1643670600000|2022-01-31 23:10:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|691
1643670900000|2022-01-31 23:15:00|||||||||146
1643671200000|2022-01-31 23:20:00|||||||||138
1643671500000|2022-01-31 23:25:00|||||||||102
1643671800000|2022-01-31 23:30:00|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|204
1643672100000|2022-01-31 23:35:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|631
1643672400000|2022-01-31 23:40:00|||||||||155
1643672700000|2022-01-31 23:45:00|||||||||293
1643673000000|2022-01-31 23:50:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|1277
1643673300000|2022-01-31 23:55:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|1451
1643673600000|2022-02-01 00:00:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|642
1643673900000|2022-02-01 00:05:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|675
1643674200000|2022-02-01 00:10:00|||||||||75
1643674500000|2022-02-01 00:15:00|12798.1|12794.1|12795|12791|12798.1|12794.1|12795|12791|924
1643674800000|2022-02-01 00:20:00|12796.5|12792.5|12795|12791|12796.5|12792.5|12795|12791|578
1643675100000|2022-02-01 00:25:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|1239
1643675400000|2022-02-01 00:30:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|340
1643675700000|2022-02-01 00:35:00|12796.5|12792.5|12795|12791|12796.5|12792.5|12795|12791|282
1643676000000|2022-02-01 00:40:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|807
1643676300000|2022-02-01 00:45:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|401
1643676600000|2022-02-01 00:50:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|334
1643676900000|2022-02-01 00:55:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|172
1643677200000|2022-02-01 01:00:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|130
1643677500000|2022-02-01 01:05:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|400
1643677800000|2022-02-01 01:10:00|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|12799.7|12795.7|662
1643678100000|2022-02-01 01:15:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|436
1643678400000|2022-02-01 01:20:00|12802.8|12798.8|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|1091
1643678700000|2022-02-01 01:25:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|283
1643679000000|2022-02-01 01:30:00|12805.9|12801.9|12807.5|12803.5|12809|12805|12805.9|12801.9|4319
1643679300000|2022-02-01 01:35:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|727
1643679600000|2022-02-01 01:40:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|741
1643679900000|2022-02-01 01:45:00|||||||||50
1643680200000|2022-02-01 01:50:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|1525
1643680500000|2022-02-01 01:55:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|677
1643680800000|2022-02-01 02:00:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|121
1643681100000|2022-02-01 02:05:00|||||||||374
1643681400000|2022-02-01 02:10:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|121
1643681700000|2022-02-01 02:15:00|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|12802.8|12798.8|416
1643682000000|2022-02-01 02:20:00|12804.3|12800.3|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|447
1643682300000|2022-02-01 02:25:00|||||||||21
1643682600000|2022-02-01 02:30:00|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|12804.3|12800.3|138
1643682900000|2022-02-01 02:35:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|915
1643683200000|2022-02-01 02:40:00|12807.5|12803.5|12809|12805|12809|12805|12807.5|12803.5|1007
1643683500000|2022-02-01 02:45:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|3615
1643683800000|2022-02-01 02:50:00|||||||||50
1643684100000|2022-02-01 02:55:00|12809|12805|12809|12805|12809|12805|12807.5|12803.5|474
1643684400000|2022-02-01 03:00:00|||||||||15
1643684700000|2022-02-01 03:05:00|||||||||380
1643685000000|2022-02-01 03:10:00|||||||||37
1643685300000|2022-02-01 03:15:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|214
1643685600000|2022-02-01 03:20:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|204
1643685900000|2022-02-01 03:25:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|631
1643686200000|2022-02-01 03:30:00|12804.3|12800.3|12807.5|12803.5|12812.2|12808.2|12804.3|12800.3|3082
1643686500000|2022-02-01 03:35:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1435
1643686800000|2022-02-01 03:40:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|1522
1643687100000|2022-02-01 03:45:00|12809|12805|12805.9|12801.9|12809|12805|12805.9|12801.9|357
1643687400000|2022-02-01 03:50:00|12806.7|12802.7|12810.6|12806.6|12810.6|12806.6|12805.9|12801.9|1110
1643687700000|2022-02-01 03:55:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12811.4|12807.4|1774
1643688000000|2022-02-01 04:00:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12812.2|12808.2|3415
1643688300000|2022-02-01 04:05:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|166
1643688600000|2022-02-01 04:10:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|1321
1643688900000|2022-02-01 04:15:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1439
1643689200000|2022-02-01 04:20:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|839
1643689500000|2022-02-01 04:25:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|646
1643689800000|2022-02-01 04:30:00|||||||||141
1643690100000|2022-02-01 04:35:00|||||||||26
1643690400000|2022-02-01 04:40:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|126
1643690700000|2022-02-01 04:45:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|318
1643691000000|2022-02-01 04:50:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|211
1643691300000|2022-02-01 04:55:00|||||||||25
1643691600000|2022-02-01 05:00:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|411
1643691900000|2022-02-01 05:05:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|462
1643692200000|2022-02-01 05:10:00|||||||||210
1643692500000|2022-02-01 05:15:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|267
1643692800000|2022-02-01 05:20:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|177
1643693100000|2022-02-01 05:25:00|||||||||46
1643693400000|2022-02-01 05:30:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|128
1643693700000|2022-02-01 05:35:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|791
1643694000000|2022-02-01 05:40:00|12809.8|12805.8|12810.6|12806.6|12810.6|12806.6|12809.8|12805.8|88
1643694300000|2022-02-01 05:45:00|||||||||5
1643694600000|2022-02-01 05:50:00|12809|12805|12809|12805|12809|12805|12809|12805|173
1643694900000|2022-02-01 05:55:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|178
1643695200000|2022-02-01 06:00:00|||||||||26
1643695500000|2022-02-01 06:05:00|||||||||57
1643695800000|2022-02-01 06:10:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|408
1643696100000|2022-02-01 06:15:00|12808.3|12804.3|12809|12805|12809|12805|12807.5|12803.5|1031
1643696400000|2022-02-01 06:20:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|250
1643696700000|2022-02-01 06:25:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|457
1643697000000|2022-02-01 06:30:00|12805.1|12801.1|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|798
1643697300000|2022-02-01 06:35:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|889
1643697600000|2022-02-01 06:40:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1438
1643697900000|2022-02-01 06:45:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|675
1643698200000|2022-02-01 06:50:00|||||||||78
1643698500000|2022-02-01 06:55:00|12805.9|12801.9|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|859
1643698800000|2022-02-01 07:00:00|12805.9|12801.9|12802.8|12798.8|12805.9|12801.9|12802.8|12798.8|1234
1643699100000|2022-02-01 07:05:00|12804.3|12800.3|12805.9|12801.9|12807.5|12803.5|12804.3|12800.3|2045
1643699400000|2022-02-01 07:10:00|12807.5|12803.5|12809|12805|12809|12805|12805.9|12801.9|899
1643699700000|2022-02-01 07:15:00|12807.5|12803.5|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|660
1643700000000|2022-02-01 07:20:00|12805.9|12801.9|12810.6|12806.6|12810.6|12806.6|12805.9|12801.9|1380
1643700300000|2022-02-01 07:25:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|2494
1643700600000|2022-02-01 07:30:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|1233
1643700900000|2022-02-01 07:35:00|12810.6|12806.6|12807.5|12803.5|12812.2|12808.2|12807.5|12803.5|1224
1643701200000|2022-02-01 07:40:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12804.3|12800.3|1020
1643701500000|2022-02-01 07:45:00|12802.8|12798.8|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|897
1643701800000|2022-02-01 07:50:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12799.7|12795.7|3120
1643702100000|2022-02-01 07:55:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12801.2|12797.2|1108
1643702400000|2022-02-01 08:00:00|12799.7|12795.7|12796.5|12792.5|12801.2|12797.2|12795|12791|2569
1643702700000|2022-02-01 08:05:00|12795|12791|12795|12791|12799.7|12795.7|12793.4|12789.4|3511
1643703000000|2022-02-01 08:10:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12795|12791|922
1643703300000|2022-02-01 08:15:00|12795|12791|12795|12791|12796.5|12792.5|12793.4|12789.4|1763
1643703600000|2022-02-01 08:20:00|12796.5|12792.5|12795|12791|12798.1|12794.1|12795|12791|1770
1643703900000|2022-02-01 08:25:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|520
1643704200000|2022-02-01 08:30:00|12796.5|12792.5|12799.7|12795.7|12799.7|12795.7|12796.5|12792.5|1455
1643704500000|2022-02-01 08:35:00|12801.2|12797.2|12798.1|12794.1|12801.2|12797.2|12798.1|12794.1|1202
1643704800000|2022-02-01 08:40:00|12799.7|12795.7|12798.1|12794.1|12799.7|12795.7|12796.5|12792.5|1574
1643705100000|2022-02-01 08:45:00|12799.7|12795.7|12802.8|12798.8|12802.8|12798.8|12799.7|12795.7|1227
1643705400000|2022-02-01 08:50:00|12804.3|12800.3|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|2042
1643705700000|2022-02-01 08:55:00|12805.9|12801.9|12812.2|12808.2|12812.2|12808.2|12805.9|12801.9|4424
1643706000000|2022-02-01 09:00:00|12813.7|12809.7|12818.4|12814.4|12818.4|12814.4|12813.7|12809.7|6562
1643706300000|2022-02-01 09:05:00|12820|12816|12820|12816|12821.5|12817.5|12820|12816|5265
1643706600000|2022-02-01 09:10:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|4377
1643706900000|2022-02-01 09:15:00|12818.4|12814.4|12820|12816|12821.5|12817.5|12818.4|12814.4|1985
1643707200000|2022-02-01 09:20:00|12821.5|12817.5|12826.2|12822.2|12826.2|12822.2|12820|12816|4112
1643707500000|2022-02-01 09:25:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12821.5|12817.5|3531
1643707800000|2022-02-01 09:30:00|12826.2|12822.2|12823.1|12819.1|12826.2|12822.2|12823.1|12819.1|1946
1643708100000|2022-02-01 09:35:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|613
1643708400000|2022-02-01 09:40:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12820|12816|2215
1643708700000|2022-02-01 09:45:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|4421
1643709000000|2022-02-01 09:50:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|1083
1643709300000|2022-02-01 09:55:00|12821.5|12817.5|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|3845
1643709600000|2022-02-01 10:00:00|12826.2|12822.2|12821.5|12817.5|12826.2|12822.2|12821.5|12817.5|1796
1643709900000|2022-02-01 10:05:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|2864
1643710200000|2022-02-01 10:10:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|1431
1643710500000|2022-02-01 10:15:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12820|12816|1080
1643710800000|2022-02-01 10:20:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|2529
1643711100000|2022-02-01 10:25:00|||||||||176
1643711400000|2022-02-01 10:30:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|1127
1643711700000|2022-02-01 10:35:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|1321
1643712000000|2022-02-01 10:40:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|87
1643712300000|2022-02-01 10:45:00|12820|12816|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|880
1643712600000|2022-02-01 10:50:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|828
1643712900000|2022-02-01 10:55:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|1473
1643713200000|2022-02-01 11:00:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|2286
1643713500000|2022-02-01 11:05:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|1043
1643713800000|2022-02-01 11:10:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12820|12816|1369
1643714100000|2022-02-01 11:15:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|941
1643714400000|2022-02-01 11:20:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|504
1643714700000|2022-02-01 11:25:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|1876
1643715000000|2022-02-01 11:30:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|1625
1643715300000|2022-02-01 11:35:00|12824.7|12820.7|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|2101
1643715600000|2022-02-01 11:40:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|3065
1643715900000|2022-02-01 11:45:00|12829.3|12825.3|12827.8|12823.8|12829.3|12825.3|12827.8|12823.8|2243
1643716200000|2022-02-01 11:50:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|386
1643716500000|2022-02-01 11:55:00|12824.7|12820.7|12827.8|12823.8|12827.8|12823.8|12824.7|12820.7|3887
1643716800000|2022-02-01 12:00:00|12826.2|12822.2|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|2145
1643717100000|2022-02-01 12:05:00|12827.8|12823.8|12830.9|12826.9|12830.9|12826.9|12827.8|12823.8|1801
1643717400000|2022-02-01 12:10:00|12832.5|12828.5|12834|12830|12834|12830|12830.9|12826.9|4091
1643717700000|2022-02-01 12:15:00|12832.5|12828.5|12832.5|12828.5|12834|12830|12832.5|12828.5|2650
1643718000000|2022-02-01 12:20:00|12830.9|12826.9|12834|12830|12835.6|12831.6|12830.9|12826.9|2804
1643718300000|2022-02-01 12:25:00|12835.6|12831.6|12837.2|12833.2|12837.2|12833.2|12835.6|12831.6|4854
1643718600000|2022-02-01 12:30:00|12835.6|12831.6|12835.6|12831.6|12837.2|12833.2|12835.6|12831.6|3245
1643718900000|2022-02-01 12:35:00|12834|12830|12835.6|12831.6|12837.2|12833.2|12832.5|12828.5|3500
1643719200000|2022-02-01 12:40:00|12834|12830|12830.9|12826.9|12834|12830|12830.9|12826.9|2702
1643719500000|2022-02-01 12:45:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|1728
1643719800000|2022-02-01 12:50:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|4420
1643720100000|2022-02-01 12:55:00|12827.8|12823.8|12826.2|12822.2|12829.3|12825.3|12825.4|12821.4|5624
1643720400000|2022-02-01 13:00:00|12827.8|12823.8|12829.3|12825.3|12829.3|12825.3|12826.2|12822.2|5136
1643720700000|2022-02-01 13:05:00|12830.9|12826.9|12827.8|12823.8|12830.9|12826.9|12827.8|12823.8|3019
1643721000000|2022-02-01 13:10:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|1023
1643721300000|2022-02-01 13:15:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|1686
1643721600000|2022-02-01 13:20:00|12826.2|12822.2|12824.7|12820.7|12827.8|12823.8|12823.1|12819.1|7802
1643721900000|2022-02-01 13:25:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|2803
1643722200000|2022-02-01 13:30:00|12820|12816|12815.3|12811.3|12823.1|12819.1|12815.3|12811.3|7576
1643722500000|2022-02-01 13:35:00|12813.7|12809.7|12816.8|12812.8|12818.4|12814.4|12813.7|12809.7|9642
1643722800000|2022-02-01 13:40:00|12815.3|12811.3|12813.7|12809.7|12818.4|12814.4|12812.2|12808.2|4729
1643723100000|2022-02-01 13:45:00|12812.2|12808.2|12816.8|12812.8|12818.4|12814.4|12812.2|12808.2|7207
1643723400000|2022-02-01 13:50:00|12818.4|12814.4|12818.4|12814.4|12821.5|12817.5|12818.4|12814.4|5189
1643723700000|2022-02-01 13:55:00|12817.6|12813.6|12815.3|12811.3|12818.4|12814.4|12813.7|12809.7|5185
1643724000000|2022-02-01 14:00:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12812.2|12808.2|4682
1643724300000|2022-02-01 14:05:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12809|12805|5062
1643724600000|2022-02-01 14:10:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12805.9|12801.9|6985
1643724900000|2022-02-01 14:15:00|12809|12805|12804.3|12800.3|12810.6|12806.6|12802.8|12798.8|27344
1643725200000|2022-02-01 14:20:00|12805.9|12801.9|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|7622
1643725500000|2022-02-01 14:25:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12804.3|12800.3|5163
1643725800000|2022-02-01 14:30:00|12805.9|12801.9|12805.9|12801.9|12810.6|12806.6|12805.9|12801.9|4969
1643726100000|2022-02-01 14:35:00|12804.3|12800.3|12799.7|12795.7|12804.3|12800.3|12799.7|12795.7|6033
1643726400000|2022-02-01 14:40:00|12801.2|12797.2|12795|12791|12801.2|12797.2|12793.4|12789.4|11013
1643726700000|2022-02-01 14:45:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12791.8|12787.8|10892
1643727000000|2022-02-01 14:50:00|12795|12791|12790.3|12786.3|12796.5|12792.5|12788.7|12784.7|9434
1643727300000|2022-02-01 14:55:00|12788.7|12784.7|12794.2|12790.2|12795|12791|12788.7|12784.7|4836
1643727600000|2022-02-01 15:00:00|12798.1|12794.1|12780.9|12776.9|12801.2|12797.2|12771.5|12767.5|23653
1643727900000|2022-02-01 15:05:00|12779.3|12775.3|12784|12780|12784|12780|12771.5|12767.5|19584
1643728200000|2022-02-01 15:10:00|12785.6|12781.6|12780.9|12776.9|12785.6|12781.6|12777.8|12773.8|10018
1643728500000|2022-02-01 15:15:00|12779.3|12775.3|12776.2|12772.2|12782.5|12778.5|12774.7|12770.7|8205
1643728800000|2022-02-01 15:20:00|12777.8|12773.8|12784|12780|12785.6|12781.6|12774.7|12770.7|13641
1643729100000|2022-02-01 15:25:00|12782.5|12778.5|12788.7|12784.7|12788.7|12784.7|12780.9|12776.9|5742
1643729400000|2022-02-01 15:30:00|12787.2|12783.2|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|4247
1643729700000|2022-02-01 15:35:00|12787.2|12783.2|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|2985
1643730000000|2022-02-01 15:40:00|12784|12780|12784|12780|12785.6|12781.6|12784|12780|4860
1643730300000|2022-02-01 15:45:00|12785.6|12781.6|12787.2|12783.2|12788.7|12784.7|12784|12780|2534
1643730600000|2022-02-01 15:50:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12785.6|12781.6|1132
1643730900000|2022-02-01 15:55:00|12785.6|12781.6|12779.3|12775.3|12785.6|12781.6|12779.3|12775.3|8078
1643731200000|2022-02-01 16:00:00|12777.8|12773.8|12779.3|12775.3|12780.9|12776.9|12777.8|12773.8|5709
1643731500000|2022-02-01 16:05:00|12780.9|12776.9|12779.3|12775.3|12780.9|12776.9|12779.3|12775.3|5874
1643731800000|2022-02-01 16:10:00|12780.9|12776.9|12780.9|12776.9|12780.9|12776.9|12779.3|12775.3|3135
1643732100000|2022-02-01 16:15:00|12779.3|12775.3|12784|12780|12785.6|12781.6|12779.3|12775.3|5541
1643732400000|2022-02-01 16:20:00|12782.5|12778.5|12782.5|12778.5|12787.2|12783.2|12782.5|12778.5|3796
1643732700000|2022-02-01 16:25:00|12784|12780|12784|12780|12784|12780|12782.5|12778.5|2409
1643733000000|2022-02-01 16:30:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12782.5|12778.5|1086
1643733300000|2022-02-01 16:35:00|12785.6|12781.6|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|4601
1643733600000|2022-02-01 16:40:00|12787.2|12783.2|12784|12780|12787.2|12783.2|12784|12780|2566
1643733900000|2022-02-01 16:45:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12784|12780|5886
1643734200000|2022-02-01 16:50:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|3211
1643734500000|2022-02-01 16:55:00|12785.6|12781.6|12780.9|12776.9|12785.6|12781.6|12780.9|12776.9|3383
1643734800000|2022-02-01 17:00:00|12782.5|12778.5|12784|12780|12784|12780|12780.9|12776.9|3322
1643735100000|2022-02-01 17:05:00|12785.6|12781.6|12782.5|12778.5|12785.6|12781.6|12782.5|12778.5|4394
1643735400000|2022-02-01 17:10:00|12784|12780|12787.2|12783.2|12787.2|12783.2|12782.5|12778.5|1577
1643735700000|2022-02-01 17:15:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12787.2|12783.2|3076
1643736000000|2022-02-01 17:20:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1869
1643736300000|2022-02-01 17:25:00|12788.7|12784.7|12795|12791|12795|12791|12788.7|12784.7|3216
1643736600000|2022-02-01 17:30:00|12796.5|12792.5|12798.1|12794.1|12799.7|12795.7|12795|12791|7161
1643736900000|2022-02-01 17:35:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12798.1|12794.1|3731
1643737200000|2022-02-01 17:40:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|2666
1643737500000|2022-02-01 17:45:00|12795|12791|12796.5|12792.5|12798.1|12794.1|12795|12791|3151
1643737800000|2022-02-01 17:50:00|12795|12791|12793.4|12789.4|12795|12791|12791.8|12787.8|1830
1643738100000|2022-02-01 17:55:00|12792.6|12788.6|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|745
1643738400000|2022-02-01 18:00:00|12795|12791|12795|12791|12795|12791|12793.4|12789.4|1743
1643738700000|2022-02-01 18:05:00|12796.5|12792.5|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1490
1643739000000|2022-02-01 18:10:00|12799.7|12795.7|12796.5|12792.5|12799.7|12795.7|12796.5|12792.5|1973
1643739300000|2022-02-01 18:15:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|1592
1643739600000|2022-02-01 18:20:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|542
1643739900000|2022-02-01 18:25:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|1246
1643740200000|2022-02-01 18:30:00|12798.1|12794.1|12798.1|12794.1|12798.1|12794.1|12796.5|12792.5|2177
1643740500000|2022-02-01 18:35:00|12796.5|12792.5|12799.7|12795.7|12799.7|12795.7|12796.5|12792.5|1573
1643740800000|2022-02-01 18:40:00|12798.1|12794.1|12798.1|12794.1|12799.7|12795.7|12798.1|12794.1|2103
1643741100000|2022-02-01 18:45:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|2445
1643741400000|2022-02-01 18:50:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12795|12791|1874
1643741700000|2022-02-01 18:55:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12795|12791|4375
1643742000000|2022-02-01 19:00:00|12795|12791|12795|12791|12796.5|12792.5|12795|12791|1478
1643742300000|2022-02-01 19:05:00|12796.5|12792.5|12791.8|12787.8|12796.5|12792.5|12790.3|12786.3|2642
1643742600000|2022-02-01 19:10:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|4368
1643742900000|2022-02-01 19:15:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1890
1643743200000|2022-02-01 19:20:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|984
1643743500000|2022-02-01 19:25:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|2047
1643743800000|2022-02-01 19:30:00|12790.3|12786.3|12787.2|12783.2|12790.3|12786.3|12787.2|12783.2|3508
1643744100000|2022-02-01 19:35:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|3385
1643744400000|2022-02-01 19:40:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12784|12780|3004
1643744700000|2022-02-01 19:45:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|1408
1643745000000|2022-02-01 19:50:00|12787.2|12783.2|12790.3|12786.3|12791.8|12787.8|12787.2|12783.2|3811
1643745300000|2022-02-01 19:55:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|8869
1643745600000|2022-02-01 20:00:00|12787.2|12783.2|12787.2|12783.2|12788.7|12784.7|12787.2|12783.2|4563
1643745900000|2022-02-01 20:05:00|12788.7|12784.7|12785.6|12781.6|12788.7|12784.7|12785.6|12781.6|2550
1643746200000|2022-02-01 20:10:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|4657
1643746500000|2022-02-01 20:15:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12784|12780|2055
1643746800000|2022-02-01 20:20:00|12784|12780|12784|12780|12785.6|12781.6|12784|12780|989
1643747100000|2022-02-01 20:25:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12782.5|12778.5|4036
1643747400000|2022-02-01 20:30:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|3133
1643747700000|2022-02-01 20:35:00|12784|12780|12782.5|12778.5|12784|12780|12782.5|12778.5|5268
1643748000000|2022-02-01 20:40:00|12784|12780|12784|12780|12784|12780|12782.5|12778.5|2568
1643748300000|2022-02-01 20:45:00|12785.6|12781.6|12784|12780|12785.6|12781.6|12784|12780|2903
1643748600000|2022-02-01 20:50:00|12782.5|12778.5|12784|12780|12785.6|12781.6|12780.9|12776.9|10296
1643748900000|2022-02-01 20:55:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|5905
1643749200000|2022-02-01 21:00:00|12787.2|12783.2|12790.3|12786.3|12791.8|12787.8|12787.2|12783.2|9433
1643749500000|2022-02-01 21:05:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|3242
1643749800000|2022-02-01 21:10:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12787.2|12783.2|6452
1643750100000|2022-02-01 21:15:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|6872
1643750400000|2022-02-01 21:20:00|12795|12791|12791.8|12787.8|12795|12791|12791.8|12787.8|4813
1643750700000|2022-02-01 21:25:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|4515
1643751000000|2022-02-01 21:30:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|2360
1643751300000|2022-02-01 21:35:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|2827
1643751600000|2022-02-01 21:40:00|||||||||1847
1643751900000|2022-02-01 21:45:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1913
1643752200000|2022-02-01 21:50:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|1724
1643752500000|2022-02-01 21:55:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|3884
1643756400000|2022-02-01 23:00:00|12785.6|12781.6|12788.7|12784.7|12790.3|12786.3|12784|12780|1791
1643756700000|2022-02-01 23:05:00|||||||||161
1643757000000|2022-02-01 23:10:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12785.6|12781.6|684
1643757300000|2022-02-01 23:15:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12787.2|12783.2|79
1643757600000|2022-02-01 23:20:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|155
1643757900000|2022-02-01 23:25:00|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|12785.6|12781.6|420
1643758200000|2022-02-01 23:30:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|372
1643758500000|2022-02-01 23:35:00|||||||||69
1643758800000|2022-02-01 23:40:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|557
1643759100000|2022-02-01 23:45:00|||||||||23
1643759400000|2022-02-01 23:50:00|||||||||89
1643759700000|2022-02-01 23:55:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|80
1643760000000|2022-02-02 00:00:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|1853
1643760300000|2022-02-02 00:05:00|||||||||22
1643760600000|2022-02-02 00:10:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|270
1643760900000|2022-02-02 00:15:00|||||||||79
1643761200000|2022-02-02 00:20:00|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|12787.2|12783.2|103
1643761500000|2022-02-02 00:25:00|12785.6|12781.6|12787.2|12783.2|12787.2|12783.2|12785.6|12781.6|451
1643761800000|2022-02-02 00:30:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|75
1643762100000|2022-02-02 00:35:00|||||||||22
1643762400000|2022-02-02 00:40:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|18
1643762700000|2022-02-02 00:45:00|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|12788.7|12784.7|116
1643763000000|2022-02-02 00:50:00|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|12790.3|12786.3|75
1643763300000|2022-02-02 00:55:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|608
1643763600000|2022-02-02 01:00:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|140
1643763900000|2022-02-02 01:05:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|205
1643764200000|2022-02-02 01:10:00|||||||||500
1643764500000|2022-02-02 01:15:00|||||||||14
1643764800000|2022-02-02 01:20:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|484
1643765100000|2022-02-02 01:25:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|480
1643765400000|2022-02-02 01:30:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12791.8|12787.8|1139
1643765700000|2022-02-02 01:35:00|||||||||747
1643766000000|2022-02-02 01:40:00|12795|12791|12795|12791|12795|12791|12793.4|12789.4|317
1643766300000|2022-02-02 01:45:00|12796.5|12792.5|12795|12791|12796.5|12792.5|12795|12791|1098
1643766600000|2022-02-02 01:50:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12793.4|12789.4|554
1643766900000|2022-02-02 01:55:00|||||||||25
1643767200000|2022-02-02 02:00:00|||||||||19
1643767500000|2022-02-02 02:05:00|12791.8|12787.8|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|248
1643767800000|2022-02-02 02:10:00|12791.1|12787.1|12793.4|12789.4|12793.4|12789.4|12790.3|12786.3|394
1643768100000|2022-02-02 02:15:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|23
1643768400000|2022-02-02 02:20:00|||||||||22
1643769000000|2022-02-02 02:30:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|279
1643769300000|2022-02-02 02:35:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|244
1643769600000|2022-02-02 02:40:00|12795|12791|12795|12791|12795|12791|12795|12791|97
1643769900000|2022-02-02 02:45:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|151
1643770200000|2022-02-02 02:50:00|||||||||94
1643770500000|2022-02-02 02:55:00|12795|12791|12793.4|12789.4|12795|12791|12793.4|12789.4|309
1643770800000|2022-02-02 03:00:00|12795|12791|12795|12791|12795|12791|12793.4|12789.4|375
1643771100000|2022-02-02 03:05:00|||||||||25
1643771400000|2022-02-02 03:10:00|||||||||66
1643771700000|2022-02-02 03:15:00|||||||||63
1643772000000|2022-02-02 03:20:00|||||||||225
1643772300000|2022-02-02 03:25:00|||||||||19
1643772600000|2022-02-02 03:30:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|27
1643772900000|2022-02-02 03:35:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|85
1643773200000|2022-02-02 03:40:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|66
1643773500000|2022-02-02 03:45:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|269
1643773800000|2022-02-02 03:50:00|||||||||4
1643774100000|2022-02-02 03:55:00|12793.4|12789.4|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|664
1643774400000|2022-02-02 04:00:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|42
1643774700000|2022-02-02 04:05:00|||||||||13
1643775000000|2022-02-02 04:10:00|12795|12791|12795|12791|12795|12791|12795|12791|60
1643775300000|2022-02-02 04:15:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|778
1643775600000|2022-02-02 04:20:00|||||||||173
1643775900000|2022-02-02 04:25:00|||||||||201
1643776200000|2022-02-02 04:30:00|||||||||2
1643776500000|2022-02-02 04:35:00|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|12796.5|12792.5|1370
1643776800000|2022-02-02 04:40:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12795|12791|69
1643777100000|2022-02-02 04:45:00|12795|12791|12795|12791|12796.5|12792.5|12793.4|12789.4|1379
1643777400000|2022-02-02 04:50:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|15
1643777700000|2022-02-02 04:55:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|214
1643778000000|2022-02-02 05:00:00|||||||||34
1643778300000|2022-02-02 05:05:00|||||||||378
1643778600000|2022-02-02 05:10:00|||||||||16
1643778900000|2022-02-02 05:15:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|39
1643779200000|2022-02-02 05:20:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|676
1643779500000|2022-02-02 05:25:00|12795|12791|12795|12791|12795|12791|12795|12791|1132
1643779800000|2022-02-02 05:30:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|551
1643780100000|2022-02-02 05:35:00|||||||||15
1643780400000|2022-02-02 05:40:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|30
1643780700000|2022-02-02 05:45:00|12795|12791|12795|12791|12795|12791|12795|12791|45
1643781000000|2022-02-02 05:50:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|171
1643781300000|2022-02-02 05:55:00|||||||||20
1643781600000|2022-02-02 06:00:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|600
1643781900000|2022-02-02 06:05:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|31
1643782200000|2022-02-02 06:10:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|482
1643782500000|2022-02-02 06:15:00|12795|12791|12795|12791|12795|12791|12795|12791|361
1643782800000|2022-02-02 06:20:00|||||||||103
1643783100000|2022-02-02 06:25:00|||||||||3
1643783400000|2022-02-02 06:30:00|||||||||7
1643783700000|2022-02-02 06:35:00|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|12793.4|12789.4|550
1643784000000|2022-02-02 06:40:00|12795|12791|12795|12791|12795|12791|12795|12791|33
1643784300000|2022-02-02 06:45:00|12796.5|12792.5|12795|12791|12796.5|12792.5|12795|12791|276
1643784600000|2022-02-02 06:50:00|12794.2|12790.2|12793.4|12789.4|12794.2|12790.2|12793.4|12789.4|677
1643784900000|2022-02-02 06:55:00|12795|12791|12793.4|12789.4|12795|12791|12793.4|12789.4|620
1643785200000|2022-02-02 07:00:00|12795|12791|12791.8|12787.8|12795|12791|12790.3|12786.3|1771
1643785500000|2022-02-02 07:05:00|12793.4|12789.4|12790.3|12786.3|12793.4|12789.4|12788.7|12784.7|1939
1643785800000|2022-02-02 07:10:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|624
1643786100000|2022-02-02 07:15:00|12793.4|12789.4|12790.3|12786.3|12793.4|12789.4|12790.3|12786.3|1489
1643786400000|2022-02-02 07:20:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|1220
1643786700000|2022-02-02 07:25:00|12790.3|12786.3|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|1250
1643787000000|2022-02-02 07:30:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|500
1643787300000|2022-02-02 07:35:00|12790.3|12786.3|12787.2|12783.2|12790.3|12786.3|12787.2|12783.2|1668
1643787600000|2022-02-02 07:40:00|||||||||407
1643787900000|2022-02-02 07:45:00|12788.7|12784.7|12791.8|12787.8|12791.8|12787.8|12788.7|12784.7|994
1643788200000|2022-02-02 07:50:00|12793.4|12789.4|12795|12791|12795|12791|12793.4|12789.4|1308
1643788500000|2022-02-02 07:55:00|12793.4|12789.4|12796.5|12792.5|12796.5|12792.5|12793.4|12789.4|1118
1643788800000|2022-02-02 08:00:00|12795|12791|12798.1|12794.1|12798.1|12794.1|12795|12791|2038
1643789100000|2022-02-02 08:05:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|3954
1643789400000|2022-02-02 08:10:00|12802.8|12798.8|12804.3|12800.3|12804.3|12800.3|12801.2|12797.2|2229
1643789700000|2022-02-02 08:15:00|12802.8|12798.8|12804.3|12800.3|12805.9|12801.9|12802.8|12798.8|2985
1643790000000|2022-02-02 08:20:00|12805.9|12801.9|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|3273
1643790300000|2022-02-02 08:25:00|12804.3|12800.3|12807.5|12803.5|12809|12805|12804.3|12800.3|3712
1643790600000|2022-02-02 08:30:00|12805.9|12801.9|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|1836
1643790900000|2022-02-02 08:35:00|12804.3|12800.3|12799.7|12795.7|12805.9|12801.9|12799.7|12795.7|2893
1643791200000|2022-02-02 08:40:00|12801.2|12797.2|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|985
1643791500000|2022-02-02 08:45:00|12802.8|12798.8|12804.3|12800.3|12804.3|12800.3|12802.8|12798.8|3124
1643791800000|2022-02-02 08:50:00|12805.9|12801.9|12807.5|12803.5|12807.5|12803.5|12805.9|12801.9|1807
1643792100000|2022-02-02 08:55:00|12805.9|12801.9|12809|12805|12809|12805|12805.9|12801.9|2202
1643792400000|2022-02-02 09:00:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12805.9|12801.9|1038
1643792700000|2022-02-02 09:05:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|1806
1643793000000|2022-02-02 09:10:00|12804.3|12800.3|12802.8|12798.8|12805.9|12801.9|12802.8|12798.8|1105
1643793300000|2022-02-02 09:15:00|12804.3|12800.3|12801.2|12797.2|12804.3|12800.3|12801.2|12797.2|1945
1643793600000|2022-02-02 09:20:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|1380
1643793900000|2022-02-02 09:25:00|12801.2|12797.2|12802.8|12798.8|12804.3|12800.3|12801.2|12797.2|2159
1643794200000|2022-02-02 09:30:00|12804.3|12800.3|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|640
1643794500000|2022-02-02 09:35:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12804.3|12800.3|283
1643794800000|2022-02-02 09:40:00|12804.3|12800.3|12802.8|12798.8|12805.9|12801.9|12802.8|12798.8|399
1643795100000|2022-02-02 09:45:00|12801.2|12797.2|12801.2|12797.2|12802.8|12798.8|12801.2|12797.2|1227
1643795400000|2022-02-02 09:50:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|708
1643795700000|2022-02-02 09:55:00|12799.7|12795.7|12799.7|12795.7|12801.2|12797.2|12798.1|12794.1|3110
1643796000000|2022-02-02 10:00:00|12798.1|12794.1|12799.7|12795.7|12799.7|12795.7|12795|12791|3853
1643796300000|2022-02-02 10:05:00|12798.1|12794.1|12799.7|12795.7|12802|12798|12798.1|12794.1|2091
1643796600000|2022-02-02 10:10:00|12798.1|12794.1|12799.7|12795.7|12799.7|12795.7|12798.1|12794.1|314
1643796900000|2022-02-02 10:15:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|486
1643797200000|2022-02-02 10:20:00|12800.4|12796.4|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|935
1643797500000|2022-02-02 10:25:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|552
1643797800000|2022-02-02 10:30:00|12798.1|12794.1|12795|12791|12798.1|12794.1|12795|12791|1185
1643798100000|2022-02-02 10:35:00|12793.4|12789.4|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|2467
1643798400000|2022-02-02 10:40:00|12790.3|12786.3|12791.8|12787.8|12791.8|12787.8|12790.3|12786.3|1337
1643798700000|2022-02-02 10:45:00|12790.3|12786.3|12788.7|12784.7|12790.3|12786.3|12788.7|12784.7|513
1643799000000|2022-02-02 10:50:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12788.7|12784.7|1148
1643799300000|2022-02-02 10:55:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|298
1643799600000|2022-02-02 11:00:00|12788.7|12784.7|12790.3|12786.3|12790.3|12786.3|12788.7|12784.7|847
1643799900000|2022-02-02 11:05:00|12788.7|12784.7|12791.8|12787.8|12793.4|12789.4|12788.7|12784.7|4464
1643800200000|2022-02-02 11:10:00|12790.3|12786.3|12790.3|12786.3|12791.8|12787.8|12790.3|12786.3|1497
1643800500000|2022-02-02 11:15:00|12791.8|12787.8|12793.4|12789.4|12793.4|12789.4|12791.8|12787.8|885
1643800800000|2022-02-02 11:20:00|||||||||756
1643801100000|2022-02-02 11:25:00|12795|12791|12793.4|12789.4|12795|12791|12793.4|12789.4|386
1643801400000|2022-02-02 11:30:00|12795|12791|12791.8|12787.8|12795|12791|12791.8|12787.8|558
1643801700000|2022-02-02 11:35:00|12793.4|12789.4|12791.8|12787.8|12793.4|12789.4|12791.8|12787.8|969
1643802000000|2022-02-02 11:40:00|12790.3|12786.3|12793.4|12789.4|12795|12791|12790.3|12786.3|2280
1643802300000|2022-02-02 11:45:00|||||||||315
1643802600000|2022-02-02 11:50:00|12795|12791|12793.4|12789.4|12795|12791|12793.4|12789.4|989
1643802900000|2022-02-02 11:55:00|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|12791.8|12787.8|288
1643803200000|2022-02-02 12:00:00|12793.4|12789.4|12796.5|12792.5|12796.5|12792.5|12791.8|12787.8|2481
1643803500000|2022-02-02 12:05:00|12795|12791|12795|12791|12796.5|12792.5|12793.4|12789.4|1919
1643803800000|2022-02-02 12:10:00|12796.5|12792.5|12795|12791|12796.5|12792.5|12795|12791|566
1643804100000|2022-02-02 12:15:00|12795.8|12791.8|12798.1|12794.1|12798.1|12794.1|12795|12791|1059
1643804400000|2022-02-02 12:20:00|12796.5|12792.5|12796.5|12792.5|12798.1|12794.1|12796.5|12792.5|704
1643804700000|2022-02-02 12:25:00|12798.1|12794.1|12801.2|12797.2|12801.2|12797.2|12798.1|12794.1|439
1643805000000|2022-02-02 12:30:00|12802.8|12798.8|12801.2|12797.2|12802.8|12798.8|12801.2|12797.2|887
1643805300000|2022-02-02 12:35:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12799.7|12795.7|960
1643805600000|2022-02-02 12:40:00|12799.7|12795.7|12802.8|12798.8|12802.8|12798.8|12799.7|12795.7|532
1643805900000|2022-02-02 12:45:00|12804.3|12800.3|12802.8|12798.8|12804.3|12800.3|12802.8|12798.8|2047
1643806200000|2022-02-02 12:50:00|12801.2|12797.2|12799.7|12795.7|12802.8|12798.8|12799.7|12795.7|2926
1643806500000|2022-02-02 12:55:00|12801.2|12797.2|12799.7|12795.7|12801.2|12797.2|12799.7|12795.7|2053
1643806800000|2022-02-02 13:00:00|12800.4|12796.4|12805.9|12801.9|12807.5|12803.5|12799.7|12795.7|1960
1643807100000|2022-02-02 13:05:00|12807.5|12803.5|12802.8|12798.8|12807.5|12803.5|12802.8|12798.8|3164
1643807400000|2022-02-02 13:10:00|12804.3|12800.3|12805.9|12801.9|12805.9|12801.9|12802.8|12798.8|2821
1643807700000|2022-02-02 13:15:00|12810.6|12806.6|12802.8|12798.8|12811.4|12807.4|12801.2|12797.2|11748
1643808000000|2022-02-02 13:20:00|12804.3|12800.3|12799.7|12795.7|12807.5|12803.5|12799.7|12795.7|5951
1643808300000|2022-02-02 13:25:00|12801.2|12797.2|12799.7|12795.7|12804.3|12800.3|12799.7|12795.7|2257
1643808600000|2022-02-02 13:30:00|12801.2|12797.2|12793.4|12789.4|12801.2|12797.2|12793.4|12789.4|4702
1643808900000|2022-02-02 13:35:00|12795|12791|12793.4|12789.4|12798.1|12794.1|12793.4|12789.4|7663
1643809200000|2022-02-02 13:40:00|12791.8|12787.8|12787.2|12783.2|12791.8|12787.8|12785.6|12781.6|3565
1643809500000|2022-02-02 13:45:00|12785.6|12781.6|12785.6|12781.6|12787.2|12783.2|12784|12780|4486
1643809800000|2022-02-02 13:50:00|12784|12780|12782.5|12778.5|12785.6|12781.6|12780.9|12776.9|10469
1643810100000|2022-02-02 13:55:00|12784|12780|12779.3|12775.3|12784|12780|12779.3|12775.3|4491
1643810400000|2022-02-02 14:00:00|12780.9|12776.9|12782.5|12778.5|12785.6|12781.6|12779.3|12775.3|5030
1643810700000|2022-02-02 14:05:00|12784|12780|12785.6|12781.6|12785.6|12781.6|12782.5|12778.5|2097
1643811000000|2022-02-02 14:10:00|12784|12780|12790.3|12786.3|12793.4|12789.4|12784|12780|7550
1643811300000|2022-02-02 14:15:00|12791.8|12787.8|12790.3|12786.3|12793.4|12789.4|12790.3|12786.3|4550
1643811600000|2022-02-02 14:20:00|12791.8|12787.8|12793.4|12789.4|12795|12791|12790.3|12786.3|1854
1643811900000|2022-02-02 14:25:00|12795|12791|12799.7|12795.7|12799.7|12795.7|12793.4|12789.4|4436
1643812200000|2022-02-02 14:30:00|12798.1|12794.1|12801.2|12797.2|12802.8|12798.8|12798.1|12794.1|8981
1643812500000|2022-02-02 14:35:00|12802.8|12798.8|12809|12805|12809|12805|12801.2|12797.2|9255
1643812800000|2022-02-02 14:40:00|12810.6|12806.6|12809|12805|12813.7|12809.7|12809|12805|9954
1643813100000|2022-02-02 14:45:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12807.5|12803.5|9071
1643813400000|2022-02-02 14:50:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12809|12805|9368
1643813700000|2022-02-02 14:55:00|12812.2|12808.2|12816.8|12812.8|12816.8|12812.8|12810.6|12806.6|8359
1643814000000|2022-02-02 15:00:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|6881
1643814300000|2022-02-02 15:05:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|6285
1643814600000|2022-02-02 15:10:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|4635
1643814900000|2022-02-02 15:15:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12809|12805|5255
1643815200000|2022-02-02 15:20:00|12810.6|12806.6|12815.3|12811.3|12815.3|12811.3|12810.6|12806.6|3211
1643815500000|2022-02-02 15:25:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|4251
1643815800000|2022-02-02 15:30:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|6669
1643816100000|2022-02-02 15:35:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|5807
1643816400000|2022-02-02 15:40:00|12812.2|12808.2|12809|12805|12813.7|12809.7|12809|12805|3337
1643816700000|2022-02-02 15:45:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12804.3|12800.3|5614
1643817000000|2022-02-02 15:50:00|12809|12805|12807.5|12803.5|12810.6|12806.6|12807.5|12803.5|5083
1643817300000|2022-02-02 15:55:00|12809|12805|12809|12805|12809|12805|12807.5|12803.5|1750
1643817600000|2022-02-02 16:00:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12807.5|12803.5|3740
1643817900000|2022-02-02 16:05:00|12809|12805|12810.6|12806.6|12812.2|12808.2|12809|12805|3861
1643818200000|2022-02-02 16:10:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|1641
1643818500000|2022-02-02 16:15:00|12810.6|12806.6|12813.7|12809.7|12813.7|12809.7|12809|12805|3635
1643818800000|2022-02-02 16:20:00|12815.3|12811.3|12820|12816|12820|12816|12815.3|12811.3|9483
1643819100000|2022-02-02 16:25:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12820|12816|10556
1643819400000|2022-02-02 16:30:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12820|12816|3547
1643819700000|2022-02-02 16:35:00|12823.1|12819.1|12827.8|12823.8|12827.8|12823.8|12821.5|12817.5|4129
1643820000000|2022-02-02 16:40:00|12829.3|12825.3|12826.2|12822.2|12830.9|12826.9|12826.2|12822.2|10114
1643820300000|2022-02-02 16:45:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|3707
1643820600000|2022-02-02 16:50:00|12824.7|12820.7|12826.2|12822.2|12827.8|12823.8|12824.7|12820.7|5943
1643820900000|2022-02-02 16:55:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|3849
1643821200000|2022-02-02 17:00:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12821.5|12817.5|5073
1643821500000|2022-02-02 17:05:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|3060
1643821800000|2022-02-02 17:10:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|1972
1643822100000|2022-02-02 17:15:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|2315
1643822400000|2022-02-02 17:20:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|2989
1643822700000|2022-02-02 17:25:00|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|12826.2|12822.2|1280
1643823000000|2022-02-02 17:30:00|12824.7|12820.7|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|4371
1643823300000|2022-02-02 17:35:00|||||||||2876
1643823600000|2022-02-02 17:40:00|12824.7|12820.7|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|1216
1643823900000|2022-02-02 17:45:00|12823.1|12819.1|12826.2|12822.2|12826.2|12822.2|12823.1|12819.1|990
1643824200000|2022-02-02 17:50:00|12824.7|12820.7|12826.2|12822.2|12826.2|12822.2|12824.7|12820.7|1160
1643824500000|2022-02-02 17:55:00|12827.8|12823.8|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|3190
1643824800000|2022-02-02 18:00:00|12829.3|12825.3|12829.3|12825.3|12829.3|12825.3|12827.8|12823.8|4482
1643825100000|2022-02-02 18:05:00|12827.8|12823.8|12827.8|12823.8|12829.3|12825.3|12826.2|12822.2|2896
1643825400000|2022-02-02 18:10:00|12826.2|12822.2|12827.8|12823.8|12827.8|12823.8|12826.2|12822.2|1429
1643825700000|2022-02-02 18:15:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|1687
1643826000000|2022-02-02 18:20:00|12826.2|12822.2|12824.7|12820.7|12826.2|12822.2|12824.7|12820.7|1458
1643826300000|2022-02-02 18:25:00|12823.1|12819.1|12823.1|12819.1|12824.7|12820.7|12823.1|12819.1|1263
1643826600000|2022-02-02 18:30:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12818.4|12814.4|5382
1643826900000|2022-02-02 18:35:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|3698
1643827200000|2022-02-02 18:40:00|||||||||927
1643827500000|2022-02-02 18:45:00|12816.8|12812.8|12813.7|12809.7|12818.4|12814.4|12813.7|12809.7|4826
1643827800000|2022-02-02 18:50:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|2950
1643828100000|2022-02-02 18:55:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|1614
1643828400000|2022-02-02 19:00:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|978
1643828700000|2022-02-02 19:05:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|4510
1643829000000|2022-02-02 19:10:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1740
1643829300000|2022-02-02 19:15:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|2419
1643829600000|2022-02-02 19:20:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|2534
1643829900000|2022-02-02 19:25:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1492
1643830200000|2022-02-02 19:30:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12809|12805|3001
1643830500000|2022-02-02 19:35:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|1115
1643830800000|2022-02-02 19:40:00|12809|12805|12812.2|12808.2|12812.2|12808.2|12809|12805|2501
1643831100000|2022-02-02 19:45:00|12810.6|12806.6|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|3818
1643831400000|2022-02-02 19:50:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|3643
1643831700000|2022-02-02 19:55:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|4372
1643832000000|2022-02-02 20:00:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|5995
1643832300000|2022-02-02 20:05:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|7817
1643832600000|2022-02-02 20:10:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|2197
1643832900000|2022-02-02 20:15:00|12812.2|12808.2|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|1393
1643833200000|2022-02-02 20:20:00|12809|12805|12809|12805|12809|12805|12809|12805|1333
1643833500000|2022-02-02 20:25:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12804.3|12800.3|3474
1643833800000|2022-02-02 20:30:00|12807.5|12803.5|12805.9|12801.9|12807.5|12803.5|12804.3|12800.3|3080
1643834100000|2022-02-02 20:35:00|12807.5|12803.5|12807.5|12803.5|12809|12805|12807.5|12803.5|2539
1643834400000|2022-02-02 20:40:00|12805.9|12801.9|12804.3|12800.3|12807.5|12803.5|12804.3|12800.3|2644
1643834700000|2022-02-02 20:45:00|12805.9|12801.9|12807.5|12803.5|12809|12805|12804.3|12800.3|4839
1643835000000|2022-02-02 20:50:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|2074
1643835300000|2022-02-02 20:55:00|12809|12805|12807.5|12803.5|12809|12805|12807.5|12803.5|6628
1643835600000|2022-02-02 21:00:00|12809|12805|12812.2|12808.2|12815.3|12811.3|12807.5|12803.5|6297
1643835900000|2022-02-02 21:05:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|6147
1643836200000|2022-02-02 21:10:00|12812.2|12808.2|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|2780
1643836500000|2022-02-02 21:15:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|4789
1643836800000|2022-02-02 21:20:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12809|12805|4534
1643837100000|2022-02-02 21:25:00|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|12812.2|12808.2|2958
1643837400000|2022-02-02 21:30:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|2816
1643837700000|2022-02-02 21:35:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|2881
1643838000000|2022-02-02 21:40:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1885
1643838300000|2022-02-02 21:45:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|1457
1643838600000|2022-02-02 21:50:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12807.5|12803.5|1914
1643838900000|2022-02-02 21:55:00|12807.5|12803.5|12805.9|12801.9|12809|12805|12805.9|12801.9|1078
1643842800000|2022-02-02 23:00:00|12807.5|12803.5|12810.6|12806.6|12810.6|12806.6|12807.5|12803.5|1395
1643843100000|2022-02-02 23:05:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|658
1643843400000|2022-02-02 23:10:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|278
1643843700000|2022-02-02 23:15:00|12815.3|12811.3|12820|12816|12820|12816|12815.3|12811.3|2395
1643844000000|2022-02-02 23:20:00|12818.4|12814.4|12820|12816|12821.5|12817.5|12818.4|12814.4|651
1643844300000|2022-02-02 23:25:00|12816.8|12812.8|12820|12816|12820|12816|12816.8|12812.8|977
1643844600000|2022-02-02 23:30:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|547
1643844900000|2022-02-02 23:35:00|12818.4|12814.4|12820|12816|12820|12816|12816.8|12812.8|787
1643845200000|2022-02-02 23:40:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|294
1643845500000|2022-02-02 23:45:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|768
1643845800000|2022-02-02 23:50:00|12820|12816|12820|12816|12820|12816|12820|12816|478
1643846100000|2022-02-02 23:55:00|12821.5|12817.5|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|976
1643846400000|2022-02-03 00:00:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12821.5|12817.5|930
1643846700000|2022-02-03 00:05:00|12823.1|12819.1|12824.7|12820.7|12824.7|12820.7|12823.1|12819.1|395
1643847000000|2022-02-03 00:10:00|12823.1|12819.1|12823.1|12819.1|12823.1|12819.1|12821.5|12817.5|376
1643847300000|2022-02-03 00:15:00|12821.5|12817.5|12820|12816|12821.5|12817.5|12820|12816|866
1643847600000|2022-02-03 00:20:00|12821.5|12817.5|12821.5|12817.5|12821.5|12817.5|12820|12816|458
1643847900000|2022-02-03 00:25:00|||||||||155
1643848200000|2022-02-03 00:30:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|652
1643848500000|2022-02-03 00:35:00|12819.2|12815.2|12820|12816|12820|12816|12818.4|12814.4|607
1643848800000|2022-02-03 00:40:00|12818.4|12814.4|12821.5|12817.5|12821.5|12817.5|12818.4|12814.4|218
1643849100000|2022-02-03 00:45:00|12820|12816|12820|12816|12821.5|12817.5|12820|12816|818
1643849400000|2022-02-03 00:50:00|12821.5|12817.5|12816.8|12812.8|12821.5|12817.5|12816.8|12812.8|605
1643849700000|2022-02-03 00:55:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12816.8|12812.8|620
1643850000000|2022-02-03 01:00:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|249
1643850300000|2022-02-03 01:05:00|12820|12816|12821.5|12817.5|12821.5|12817.5|12820|12816|542
1643850600000|2022-02-03 01:10:00|12820|12816|12820|12816|12820|12816|12818.4|12814.4|304
1643850900000|2022-02-03 01:15:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|2251
1643851200000|2022-02-03 01:20:00|12816.8|12812.8|12820|12816|12820|12816|12816.8|12812.8|712
1643851500000|2022-02-03 01:25:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|218
1643851800000|2022-02-03 01:30:00|||||||||134
1643852100000|2022-02-03 01:35:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|682
1643852400000|2022-02-03 01:40:00|12814.5|12810.5|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|576
1643852700000|2022-02-03 01:45:00|||||||||38
1643853000000|2022-02-03 01:50:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|430
1643853300000|2022-02-03 01:55:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|491
1643853600000|2022-02-03 02:00:00|12820|12816|12820|12816|12820|12816|12820|12816|149
1643853900000|2022-02-03 02:05:00|12821.5|12817.5|12821.5|12817.5|12823.1|12819.1|12821.5|12817.5|1698
1643854200000|2022-02-03 02:10:00|12820|12816|12820|12816|12820|12816|12820|12816|722
1643854500000|2022-02-03 02:15:00|||||||||40
1643854800000|2022-02-03 02:20:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|255
1643855100000|2022-02-03 02:25:00|12817.6|12813.6|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|614
1643855400000|2022-02-03 02:30:00|||||||||67
1643855700000|2022-02-03 02:35:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|87
1643856000000|2022-02-03 02:40:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|253
1643856300000|2022-02-03 02:45:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|257
1643856600000|2022-02-03 02:50:00|||||||||58
1643856900000|2022-02-03 02:55:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|316
1643857200000|2022-02-03 03:00:00|||||||||26
1643857500000|2022-02-03 03:05:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|567
1643857800000|2022-02-03 03:10:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|128
1643858100000|2022-02-03 03:15:00|||||||||166
1643858400000|2022-02-03 03:20:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|427
1643858700000|2022-02-03 03:25:00|12820|12816|12820|12816|12820|12816|12820|12816|263
1643859000000|2022-02-03 03:30:00|12818.4|12814.4|12820|12816|12820|12816|12818.4|12814.4|334
1643859300000|2022-02-03 03:35:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|126
1643859600000|2022-02-03 03:40:00|12816.8|12812.8|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|89
1643859900000|2022-02-03 03:45:00|||||||||14
1643860200000|2022-02-03 03:50:00|12820|12816|12818.4|12814.4|12820|12816|12818.4|12814.4|267
1643860500000|2022-02-03 03:55:00|||||||||186
1643860800000|2022-02-03 04:00:00|||||||||41
1643861100000|2022-02-03 04:05:00|||||||||32
1643861400000|2022-02-03 04:10:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|331
1643861700000|2022-02-03 04:15:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1161
1643862000000|2022-02-03 04:20:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|286
1643862300000|2022-02-03 04:25:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|182
1643862600000|2022-02-03 04:30:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|841
1643862900000|2022-02-03 04:35:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1063
1643863200000|2022-02-03 04:40:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|427
1643863500000|2022-02-03 04:45:00|||||||||38
1643863800000|2022-02-03 04:50:00|||||||||17
1643864100000|2022-02-03 04:55:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|562
1643864400000|2022-02-03 05:00:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|170
1643864700000|2022-02-03 05:05:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|119
1643865000000|2022-02-03 05:10:00|||||||||23
1643865300000|2022-02-03 05:15:00|||||||||162
1643865600000|2022-02-03 05:20:00|||||||||90
1643865900000|2022-02-03 05:25:00|||||||||35
1643866200000|2022-02-03 05:30:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|467
1643866500000|2022-02-03 05:35:00|||||||||42
1643866800000|2022-02-03 05:40:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|116
1643867100000|2022-02-03 05:45:00|||||||||28
1643867400000|2022-02-03 05:50:00|||||||||299
1643867700000|2022-02-03 05:55:00|||||||||82
1643868000000|2022-02-03 06:00:00|12818.4|12814.4|12818.4|12814.4|12818.4|12814.4|12816.8|12812.8|112
1643868300000|2022-02-03 06:05:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|583
1643868600000|2022-02-03 06:10:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|309
1643868900000|2022-02-03 06:15:00|||||||||90
1643869200000|2022-02-03 06:20:00|||||||||66
1643869500000|2022-02-03 06:25:00|||||||||60
1643869800000|2022-02-03 06:30:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12818.4|12814.4|374
1643870100000|2022-02-03 06:35:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1010
1643870400000|2022-02-03 06:40:00|12815.3|12811.3|12816.1|12812.1|12816.8|12812.8|12815.3|12811.3|349
1643870700000|2022-02-03 06:45:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|18
1643871000000|2022-02-03 06:50:00|||||||||90
1643871300000|2022-02-03 06:55:00|||||||||28
1643871600000|2022-02-03 07:00:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|654
1643871900000|2022-02-03 07:05:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12816.8|12812.8|166
1643872200000|2022-02-03 07:10:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|478
1643872500000|2022-02-03 07:15:00|||||||||239
1643872800000|2022-02-03 07:20:00|12816.8|12812.8|12813.7|12809.7|12816.8|12812.8|12813.7|12809.7|1427
1643873100000|2022-02-03 07:25:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1212
1643873400000|2022-02-03 07:30:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|398
1643873700000|2022-02-03 07:35:00|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|12816.8|12812.8|312
1643874000000|2022-02-03 07:40:00|12818.4|12814.4|12816.8|12812.8|12818.4|12814.4|12816.8|12812.8|583
1643874300000|2022-02-03 07:45:00|||||||||318
1643874600000|2022-02-03 07:50:00|||||||||192
1643874900000|2022-02-03 07:55:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|141
1643875200000|2022-02-03 08:00:00|12813.7|12809.7|12809|12805|12813.7|12809.7|12809|12805|1866
1643875500000|2022-02-03 08:05:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|1532
1643875800000|2022-02-03 08:10:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12807.5|12803.5|224
1643876100000|2022-02-03 08:15:00|12810.6|12806.6|12812.2|12808.2|12812.2|12808.2|12810.6|12806.6|1590
1643876400000|2022-02-03 08:20:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|1087
1643876700000|2022-02-03 08:25:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12809|12805|412
1643877000000|2022-02-03 08:30:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|1426
1643877300000|2022-02-03 08:35:00|12812.2|12808.2|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|1029
1643877600000|2022-02-03 08:40:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12812.2|12808.2|1247
1643877900000|2022-02-03 08:45:00|12813.7|12809.7|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|848
1643878200000|2022-02-03 08:50:00|12816.8|12812.8|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|1311
1643878500000|2022-02-03 08:55:00|12813.7|12809.7|12816.8|12812.8|12816.8|12812.8|12813.7|12809.7|1570
1643878800000|2022-02-03 09:00:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12813.7|12809.7|896
1643879100000|2022-02-03 09:05:00|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|12813.7|12809.7|567
1643879400000|2022-02-03 09:10:00|12815.3|12811.3|12810.6|12806.6|12815.3|12811.3|12810.6|12806.6|844
1643879700000|2022-02-03 09:15:00|12812.2|12808.2|12813.7|12809.7|12813.7|12809.7|12812.2|12808.2|1389
1643880000000|2022-02-03 09:20:00|12815.3|12811.3|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|1674
1643880300000|2022-02-03 09:25:00|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|12815.3|12811.3|417
1643880600000|2022-02-03 09:30:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|782
1643880900000|2022-02-03 09:35:00|12815.3|12811.3|12812.2|12808.2|12815.3|12811.3|12812.2|12808.2|540
1643881200000|2022-02-03 09:40:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12810.6|12806.6|838
1643881500000|2022-02-03 09:45:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|877
1643881800000|2022-02-03 09:50:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|1420
1643882100000|2022-02-03 09:55:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|1083
1643882400000|2022-02-03 10:00:00|12809|12805|12812.2|12808.2|12812.2|12808.2|12809|12805|652
1643882700000|2022-02-03 10:05:00|12812.9|12808.9|12812.2|12808.2|12812.9|12808.9|12812.2|12808.2|738
1643883000000|2022-02-03 10:10:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|742
1643883300000|2022-02-03 10:15:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|593
1643883600000|2022-02-03 10:20:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1035
1643883900000|2022-02-03 10:25:00|12812.2|12808.2|12815.3|12811.3|12815.3|12811.3|12812.2|12808.2|914
1643884200000|2022-02-03 10:30:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12813.7|12809.7|907
1643884500000|2022-02-03 10:35:00|||||||||54
1643884800000|2022-02-03 10:40:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|573
1643885100000|2022-02-03 10:45:00|12815.3|12811.3|12816.8|12812.8|12816.8|12812.8|12815.3|12811.3|1392
1643885400000|2022-02-03 10:50:00|||||||||237
1643885700000|2022-02-03 10:55:00|12815.3|12811.3|12815.3|12811.3|12816.8|12812.8|12815.3|12811.3|726
1643886000000|2022-02-03 11:00:00|12814.5|12810.5|12815.3|12811.3|12815.3|12811.3|12813.7|12809.7|728
1643886300000|2022-02-03 11:05:00|12813.7|12809.7|12812.2|12808.2|12813.7|12809.7|12810.6|12806.6|629
1643886600000|2022-02-03 11:10:00|||||||||309
1643886900000|2022-02-03 11:15:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|1091
1643887200000|2022-02-03 11:20:00|12809|12805|12810.6|12806.6|12810.6|12806.6|12809|12805|3048
1643887500000|2022-02-03 11:25:00|12809|12805|12809|12805|12809|12805|12809|12805|735
1643887800000|2022-02-03 11:30:00|12810.6|12806.6|12810.6|12806.6|12810.6|12806.6|12809|12805|604
1643888100000|2022-02-03 11:35:00|12812.2|12808.2|12810.6|12806.6|12812.2|12808.2|12810.6|12806.6|68
1643888400000|2022-02-03 11:40:00|||||||||233
1643888700000|2022-02-03 11:45:00|12809|12805|12809|12805|12810.6|12806.6|12809|12805|572
1643889000000|2022-02-03 11:50:00|12810.6|12806.6|12809|12805|12810.6|12806.6|12807.5|12803.5|761
1643889300000|2022-02-03 11:55:00|||||||||604
1643889600000|2022-02-03 12:00:00|12807.5|12803.5|12796.5|12792.5|12807.5|12803.5|12791.8|12787.8|14042
1643889900000|2022-02-03 12:05:00|12795|12791|12790.3|12786.3|12796.5|12792.5|12788.7|12784.7|7188
1643890200000|2022-02-03 12:10:00|12791.8|12787.8|12784|12780|12793.4|12789.4|12784|12780|6485
1643890500000|2022-02-03 12:15:00|12782.5|12778.5|12787.2|12783.2|12788.7|12784.7|12782.5|12778.5|8363
1643890800000|2022-02-03 12:20:00|12788.7|12784.7|12788.7|12784.7|12790.3|12786.3|12787.2|12783.2|8248
1643891100000|2022-02-03 12:25:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12784|12780|4084
1643891400000|2022-02-03 12:30:00|12787.2|12783.2|12788.7|12784.7|12788.7|12784.7|12785.6|12781.6|3376
1643891700000|2022-02-03 12:35:00|12787.2|12783.2|12790.3|12786.3|12791.8|12787.8|12787.2|12783.2|1836
1643892000000|2022-02-03 12:40:00|12788.7|12784.7|12791.8|12787.8|12795|12791|12788.7|12784.7|4107
1643892300000|2022-02-03 12:45:00|12792.6|12788.6|12793.4|12789.4|12796.5|12792.5|12788.7|12784.7|5056
1643892600000|2022-02-03 12:50:00|12795|12791|12788.7|12784.7|12795|12791|12787.2|12783.2|3092
1643892900000|2022-02-03 12:55:00|12787.9|12783.9|12793.4|12789.4|12793.4|12789.4|12785.6|12781.6|2644
1643893200000|2022-02-03 13:00:00|12791.8|12787.8|12793.4|12789.4|12795|12791|12790.3|12786.3|1880
1643893500000|2022-02-03 13:05:00|12791.8|12787.8|12793.4|12789.4|12795|12791|12791.8|12787.8|1742
1643893800000|2022-02-03 13:10:00|12791.8|12787.8|12796.5|12792.5|12796.5|12792.5|12790.3|12786.3|5484
1643894100000|2022-02-03 13:15:00|12795|12791|12793.4|12789.4|12798.1|12794.1|12793.4|12789.4|1572
1643894400000|2022-02-03 13:20:00|12791.8|12787.8|12785.6|12781.6|12793.4|12789.4|12784|12780|4658
1643894700000|2022-02-03 13:25:00|12787.2|12783.2|12785.6|12781.6|12787.2|12783.2|12784|12780|2507
1643895000000|2022-02-03 13:30:00|12787.2|12783.2|12787.2|12783.2|12790.3|12786.3|12784|12780|2998
1643895300000|2022-02-03 13:35:00|12788.7|12784.7|12787.2|12783.2|12790.3|12786.3|12782.5|12778.5|3411
1643895600000|2022-02-03 13:40:00|12785.6|12781.6|12779.3|12775.3|12787.2|12783.2|12777.8|12773.8|8121
1643895900000|2022-02-03 13:45:00|12780.9|12776.9|12774.7|12770.7|12780.9|12776.9|12770|12766|15631
1643896200000|2022-02-03 13:50:00|12773.1|12769.1|12776.2|12772.2|12777.8|12773.8|12771.5|12767.5|10604
1643896500000|2022-02-03 13:55:00|12774.7|12770.7|12770|12766|12777.8|12773.8|12768.4|12764.4|9564
1643896800000|2022-02-03 14:00:00|12768.4|12764.4|12762.2|12758.2|12770|12766|12762.2|12758.2|9731
1643897100000|2022-02-03 14:05:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12757.5|12753.5|13518
1643897400000|2022-02-03 14:10:00|12762.2|12758.2|12765.3|12761.3|12770|12766|12760.6|12756.6|10404
1643897700000|2022-02-03 14:15:00|12763.7|12759.7|12768.4|12764.4|12773.1|12769.1|12763.7|12759.7|5935
1643898000000|2022-02-03 14:20:00|12766.8|12762.8|12763.7|12759.7|12770|12766|12762.2|12758.2|10388
1643898300000|2022-02-03 14:25:00|12762.2|12758.2|12770|12766|12774.7|12770.7|12762.2|12758.2|10903
1643898600000|2022-02-03 14:30:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12762.2|12758.2|14690
1643898900000|2022-02-03 14:35:00|12766.8|12762.8|12766.8|12762.8|12773.1|12769.1|12765.3|12761.3|8442
1643899200000|2022-02-03 14:40:00|12765.3|12761.3|12762.2|12758.2|12768.4|12764.4|12762.2|12758.2|8302
1643899500000|2022-02-03 14:45:00|12760.6|12756.6|12770|12766|12773.1|12769.1|12760.6|12756.6|21249
1643899800000|2022-02-03 14:50:00|12768.4|12764.4|12760.6|12756.6|12768.4|12764.4|12760.6|12756.6|9931
1643900100000|2022-02-03 14:55:00|12759|12755|12762.2|12758.2|12763.7|12759.7|12757.5|12753.5|9175
1643900400000|2022-02-03 15:00:00|12759|12755|12757.5|12753.5|12760.6|12756.6|12755.9|12751.9|9798
1643900700000|2022-02-03 15:05:00|12755.9|12751.9|12759|12755|12762.2|12758.2|12755.9|12751.9|10999
1643901000000|2022-02-03 15:10:00|12765.3|12761.3|12762.2|12758.2|12765.3|12761.3|12759|12755|22448
1643901300000|2022-02-03 15:15:00|12760.6|12756.6|12763.7|12759.7|12766.8|12762.8|12759|12755|5001
1643901600000|2022-02-03 15:20:00|12765.3|12761.3|12765.3|12761.3|12768.4|12764.4|12762.2|12758.2|7759
1643901900000|2022-02-03 15:25:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12760.6|12756.6|11165
1643902200000|2022-02-03 15:30:00|12765.3|12761.3|12762.2|12758.2|12766.8|12762.8|12762.2|12758.2|6005
1643902500000|2022-02-03 15:35:00|12760.6|12756.6|12770|12766|12770|12766|12760.6|12756.6|6705
1643902800000|2022-02-03 15:40:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12765.3|12761.3|2631
1643903100000|2022-02-03 15:45:00|12770|12766|12774.7|12770.7|12776.2|12772.2|12770|12766|4709
1643903400000|2022-02-03 15:50:00|12773.1|12769.1|12770|12766|12774.7|12770.7|12770|12766|2468
1643903700000|2022-02-03 15:55:00|12768.4|12764.4|12763.7|12759.7|12770|12766|12762.2|12758.2|5625
1643904000000|2022-02-03 16:00:00|12765.3|12761.3|12763.7|12759.7|12766.8|12762.8|12762.2|12758.2|7521
1643904300000|2022-02-03 16:05:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12760.6|12756.6|8245
1643904600000|2022-02-03 16:10:00|12763.7|12759.7|12763.7|12759.7|12765.3|12761.3|12760.6|12756.6|6408
1643904900000|2022-02-03 16:15:00|12762.2|12758.2|12765.3|12761.3|12768.4|12764.4|12762.2|12758.2|3231
1643905200000|2022-02-03 16:20:00|12766.8|12762.8|12765.3|12761.3|12766.8|12762.8|12763.7|12759.7|5342
1643905500000|2022-02-03 16:25:00|12763.7|12759.7|12765.3|12761.3|12766.8|12762.8|12762.2|12758.2|4424
1643905800000|2022-02-03 16:30:00|12763.7|12759.7|12759|12755|12763.7|12759.7|12759|12755|4638
1643906100000|2022-02-03 16:35:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12759|12755|3796
1643906400000|2022-02-03 16:40:00|12762.2|12758.2|12759|12755|12762.2|12758.2|12757.5|12753.5|8284
1643906700000|2022-02-03 16:45:00|12760.6|12756.6|12763.7|12759.7|12765.3|12761.3|12760.6|12756.6|3505
1643907000000|2022-02-03 16:50:00|12765.3|12761.3|12765.3|12761.3|12768.4|12764.4|12763.7|12759.7|5537
1643907300000|2022-02-03 16:55:00|12766.8|12762.8|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|4140
1643907600000|2022-02-03 17:00:00|12765.3|12761.3|12762.2|12758.2|12766.8|12762.8|12760.6|12756.6|4690
1643907900000|2022-02-03 17:05:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12763.7|12759.7|2525
1643908200000|2022-02-03 17:10:00|12768.4|12764.4|12765.3|12761.3|12768.4|12764.4|12765.3|12761.3|3297
1643908500000|2022-02-03 17:15:00|12763.7|12759.7|12765.3|12761.3|12766.8|12762.8|12762.2|12758.2|3185
1643908800000|2022-02-03 17:20:00|12766.8|12762.8|12766.8|12762.8|12768.4|12764.4|12765.3|12761.3|4680
1643909100000|2022-02-03 17:25:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|941
1643909400000|2022-02-03 17:30:00|12766.8|12762.8|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|4061
1643909700000|2022-02-03 17:35:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12759|12755|2855
1643910000000|2022-02-03 17:40:00|12759|12755|12759|12755|12759.8|12755.8|12759|12755|1380
1643910300000|2022-02-03 17:45:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|1569
1643910600000|2022-02-03 17:50:00|12760.6|12756.6|12759|12755|12762.2|12758.2|12759|12755|3072
1643910900000|2022-02-03 17:55:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12759|12755|2264
1643911200000|2022-02-03 18:00:00|12759.8|12755.8|12763.7|12759.7|12763.7|12759.7|12759.8|12755.8|2670
1643911500000|2022-02-03 18:05:00|12765.3|12761.3|12765.3|12761.3|12766.8|12762.8|12765.3|12761.3|2050
1643911800000|2022-02-03 18:10:00|12763.7|12759.7|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|1857
1643912100000|2022-02-03 18:15:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12762.2|12758.2|2034
1643912400000|2022-02-03 18:20:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12759|12755|3013
1643912700000|2022-02-03 18:25:00|12759|12755|12762.2|12758.2|12762.2|12758.2|12759|12755|763
1643913000000|2022-02-03 18:30:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12759|12755|2776
1643913300000|2022-02-03 18:35:00|12762.2|12758.2|12759|12755|12762.2|12758.2|12759|12755|2291
1643913600000|2022-02-03 18:40:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12759|12755|1932
1643913900000|2022-02-03 18:45:00|12757.5|12753.5|12759|12755|12759|12755|12757.5|12753.5|2375
1643914200000|2022-02-03 18:50:00|12760.6|12756.6|12759|12755|12760.6|12756.6|12759|12755|1518
1643914500000|2022-02-03 18:55:00|||||||||1196
1643914800000|2022-02-03 19:00:00|12760.6|12756.6|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|2057
1643915100000|2022-02-03 19:05:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|2620
1643915400000|2022-02-03 19:10:00|12763.7|12759.7|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|3176
1643915700000|2022-02-03 19:15:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|849
1643916000000|2022-02-03 19:20:00|12765.3|12761.3|12763.7|12759.7|12765.3|12761.3|12763.7|12759.7|1901
1643916300000|2022-02-03 19:25:00|12762.2|12758.2|12763.7|12759.7|12765.3|12761.3|12762.2|12758.2|2066
1643916600000|2022-02-03 19:30:00|12765.3|12761.3|12765.3|12761.3|12765.3|12761.3|12763.7|12759.7|2740
1643916900000|2022-02-03 19:35:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|1480
1643917200000|2022-02-03 19:40:00|12768.4|12764.4|12763.7|12759.7|12768.4|12764.4|12762.2|12758.2|4291
1643917500000|2022-02-03 19:45:00|12762.2|12758.2|12765.3|12761.3|12766.8|12762.8|12762.2|12758.2|3623
1643917800000|2022-02-03 19:50:00|12766.8|12762.8|12768.4|12764.4|12770|12766|12766.8|12762.8|1445
1643918100000|2022-02-03 19:55:00|12766.8|12762.8|12765.3|12761.3|12768.4|12764.4|12765.3|12761.3|3881
1643918400000|2022-02-03 20:00:00|12766.8|12762.8|12770|12766|12770|12766|12765.3|12761.3|1678
1643918700000|2022-02-03 20:05:00|12768.4|12764.4|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|5594
1643919000000|2022-02-03 20:10:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|2607
1643919300000|2022-02-03 20:15:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12768.4|12764.4|3320
1643919600000|2022-02-03 20:20:00|12770|12766|12770|12766|12770|12766|12768.4|12764.4|1019
1643919900000|2022-02-03 20:25:00|12768.4|12764.4|12770|12766|12770|12766|12768.4|12764.4|2180
1643920200000|2022-02-03 20:30:00|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|637
1643920500000|2022-02-03 20:35:00|12770|12766|12770|12766|12770|12766|12770|12766|1761
1643920800000|2022-02-03 20:40:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|902
1643921100000|2022-02-03 20:45:00|12773.1|12769.1|12770|12766|12773.1|12769.1|12770|12766|3108
1643921400000|2022-02-03 20:50:00|||||||||1554
1643921700000|2022-02-03 20:55:00|12768.4|12764.4|12766.8|12762.8|12770|12766|12766.8|12762.8|3026
1643922000000|2022-02-03 21:00:00|12765.3|12761.3|12762.2|12758.2|12765.3|12761.3|12762.2|12758.2|5051
1643922300000|2022-02-03 21:05:00|12763.7|12759.7|12762.2|12758.2|12763.7|12759.7|12760.6|12756.6|2011
1643922600000|2022-02-03 21:10:00|12760.6|12756.6|12760.6|12756.6|12762.2|12758.2|12760.6|12756.6|1891
1643922900000|2022-02-03 21:15:00|12759|12755|12757.5|12753.5|12760.6|12756.6|12755.9|12751.9|1133
1643923200000|2022-02-03 21:20:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|1226
1643923500000|2022-02-03 21:25:00|12754.3|12750.3|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|2148
1643923800000|2022-02-03 21:30:00|12754.3|12750.3|12754.3|12750.3|12755.9|12751.9|12754.3|12750.3|2948
1643924100000|2022-02-03 21:35:00|12752.8|12748.8|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|1887
1643924400000|2022-02-03 21:40:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1648
1643924700000|2022-02-03 21:45:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1211
1643925000000|2022-02-03 21:50:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1601
1643925300000|2022-02-03 21:55:00|12759|12755|12759|12755|12759|12755|12759|12755|2788
1643929200000|2022-02-03 23:00:00|12763.7|12759.7|12762.2|12758.2|12765.3|12761.3|12760.6|12756.6|1727
1643929500000|2022-02-03 23:05:00|12760.6|12756.6|12762.2|12758.2|12762.2|12758.2|12760.6|12756.6|650
1643929800000|2022-02-03 23:10:00|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|12763.7|12759.7|55
1643930100000|2022-02-03 23:15:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|196
1643930400000|2022-02-03 23:20:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|329
1643930700000|2022-02-03 23:25:00|||||||||285
1643931000000|2022-02-03 23:30:00|12762.9|12758.9|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|792
1643931300000|2022-02-03 23:35:00|||||||||658
1643931600000|2022-02-03 23:40:00|||||||||405
1643931900000|2022-02-03 23:45:00|12760.6|12756.6|12757.5|12753.5|12760.6|12756.6|12757.5|12753.5|862
1643932200000|2022-02-03 23:50:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1640
1643932500000|2022-02-03 23:55:00|12759|12755|12759|12755|12759|12755|12759|12755|118
1643932800000|2022-02-04 00:00:00|12760.6|12756.6|12755.9|12751.9|12760.6|12756.6|12754.3|12750.3|2282
1643933100000|2022-02-04 00:05:00|12754.3|12750.3|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|152
1643933400000|2022-02-04 00:10:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|1374
1643933700000|2022-02-04 00:15:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|734
1643934000000|2022-02-04 00:20:00|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|618
1643934300000|2022-02-04 00:25:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|1851
1643934600000|2022-02-04 00:30:00|12752|12748|12754.3|12750.3|12755.9|12751.9|12751.2|12747.2|1460
1643934900000|2022-02-04 00:35:00|12752.8|12748.8|12751.2|12747.2|12754.3|12750.3|12751.2|12747.2|708
1643935200000|2022-02-04 00:40:00|||||||||342
1643935500000|2022-02-04 00:45:00|||||||||157
1643935800000|2022-02-04 00:50:00|12749.7|12745.7|12751.2|12747.2|12752.8|12748.8|12749.7|12745.7|1431
1643936100000|2022-02-04 00:55:00|12752.8|12748.8|12754.3|12750.3|12754.3|12750.3|12752.8|12748.8|416
1643936400000|2022-02-04 01:00:00|12752.8|12748.8|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|869
1643936700000|2022-02-04 01:05:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|383
1643937000000|2022-02-04 01:10:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|1189
1643937300000|2022-02-04 01:15:00|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|12751.2|12747.2|1219
1643937600000|2022-02-04 01:20:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|463
1643937900000|2022-02-04 01:25:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|1109
1643938200000|2022-02-04 01:30:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|737
1643938500000|2022-02-04 01:35:00|12752|12748|12752.8|12748.8|12752.8|12748.8|12752|12748|429
1643938800000|2022-02-04 01:40:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12751.2|12747.2|747
1643939100000|2022-02-04 01:45:00|12754.3|12750.3|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|957
1643939400000|2022-02-04 01:50:00|12754.3|12750.3|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|1069
1643939700000|2022-02-04 01:55:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|1141
1643940000000|2022-02-04 02:00:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|613
1643940300000|2022-02-04 02:05:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|162
1643940600000|2022-02-04 02:10:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12754.3|12750.3|994
1643940900000|2022-02-04 02:15:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|274
1643941200000|2022-02-04 02:20:00|12755.9|12751.9|12754.3|12750.3|12755.9|12751.9|12754.3|12750.3|122
1643941500000|2022-02-04 02:25:00|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|91
1643941800000|2022-02-04 02:30:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12751.2|12747.2|859
1643942100000|2022-02-04 02:35:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|752
1643942400000|2022-02-04 02:40:00|||||||||196
1643942700000|2022-02-04 02:45:00|||||||||7
1643943000000|2022-02-04 02:50:00|||||||||199
1643943300000|2022-02-04 02:55:00|||||||||316
1643943600000|2022-02-04 03:00:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|434
1643943900000|2022-02-04 03:05:00|12752.8|12748.8|12752.8|12748.8|12752.8|12748.8|12751.2|12747.2|718
1643944200000|2022-02-04 03:10:00|12751.2|12747.2|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|226
1643944500000|2022-02-04 03:15:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|428
1643944800000|2022-02-04 03:20:00|12749.7|12745.7|12748.1|12744.1|12749.7|12745.7|12748.1|12744.1|1597
1643945100000|2022-02-04 03:25:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|2120
1643945400000|2022-02-04 03:30:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12749.7|12745.7|2260
1643945700000|2022-02-04 03:35:00|12749.7|12745.7|12749.7|12745.7|12751.2|12747.2|12749.7|12745.7|371
1643946000000|2022-02-04 03:40:00|||||||||528
1643946300000|2022-02-04 03:45:00|||||||||20
1643946600000|2022-02-04 03:50:00|||||||||646
1643946900000|2022-02-04 03:55:00|||||||||372
1643947200000|2022-02-04 04:00:00|||||||||41
1643947500000|2022-02-04 04:05:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12746.5|12742.5|250
1643947800000|2022-02-04 04:10:00|12746.5|12742.5|12749.7|12745.7|12749.7|12745.7|12746.5|12742.5|280
1643948100000|2022-02-04 04:15:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|363
1643948400000|2022-02-04 04:20:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|712
1643948700000|2022-02-04 04:25:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|1073
1643949000000|2022-02-04 04:30:00|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|12751.2|12747.2|140
1643949300000|2022-02-04 04:35:00|||||||||16
1643949600000|2022-02-04 04:40:00|12752.8|12748.8|12751.2|12747.2|12752.8|12748.8|12751.2|12747.2|397
1643949900000|2022-02-04 04:45:00|||||||||12
1643950200000|2022-02-04 04:50:00|||||||||23
1643950500000|2022-02-04 04:55:00|||||||||346
1643950800000|2022-02-04 05:00:00|||||||||53
1643951100000|2022-02-04 05:05:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|643
1643951400000|2022-02-04 05:10:00|12748.9|12744.9|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|385
1643951700000|2022-02-04 05:15:00|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|12748.1|12744.1|368
1643952000000|2022-02-04 05:20:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|217
1643952300000|2022-02-04 05:25:00|||||||||17
1643952600000|2022-02-04 05:30:00|||||||||33
1643952900000|2022-02-04 05:35:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|1109
1643953200000|2022-02-04 05:40:00|12748.1|12744.1|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|317
1643953500000|2022-02-04 05:45:00|||||||||31
1643953800000|2022-02-04 05:50:00|||||||||372
1643954100000|2022-02-04 05:55:00|||||||||47
1643954400000|2022-02-04 06:00:00|12751.2|12747.2|12752.8|12748.8|12752.8|12748.8|12751.2|12747.2|1798
1643954700000|2022-02-04 06:05:00|12753.6|12749.6|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|1143
1643955000000|2022-02-04 06:10:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|308
1643955300000|2022-02-04 06:15:00|12754.3|12750.3|12752.8|12748.8|12754.3|12750.3|12752.8|12748.8|1291
1643955600000|2022-02-04 06:20:00|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|12754.3|12750.3|612
1643955900000|2022-02-04 06:25:00|||||||||163
1643956200000|2022-02-04 06:30:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|314
1643956500000|2022-02-04 06:35:00|12755.9|12751.9|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|231
1643956800000|2022-02-04 06:40:00|||||||||112
1643957100000|2022-02-04 06:45:00|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|12755.9|12751.9|400
1643957400000|2022-02-04 06:50:00|12754.3|12750.3|12755.9|12751.9|12757.5|12753.5|12754.3|12750.3|2049
1643957700000|2022-02-04 06:55:00|12757.5|12753.5|12757.5|12753.5|12757.5|12753.5|12755.9|12751.9|2261
1643958000000|2022-02-04 07:00:00|12759|12755|12762.2|12758.2|12763.7|12759.7|12759|12755|3002
1643958300000|2022-02-04 07:05:00|12763.7|12759.7|12765.3|12761.3|12765.3|12761.3|12762.2|12758.2|2568
1643958600000|2022-02-04 07:10:00|12763.7|12759.7|12763.7|12759.7|12766.8|12762.8|12762.2|12758.2|2954
1643958900000|2022-02-04 07:15:00|12765.3|12761.3|12763.7|12759.7|12766.8|12762.8|12763.7|12759.7|1375
1643959200000|2022-02-04 07:20:00|12762.2|12758.2|12760.6|12756.6|12763.7|12759.7|12760.6|12756.6|1398
1643959500000|2022-02-04 07:25:00|12759|12755|12757.5|12753.5|12760.6|12756.6|12757.5|12753.5|1083
1643959800000|2022-02-04 07:30:00|12759|12755|12757.5|12753.5|12759|12755|12757.5|12753.5|1034
1643960100000|2022-02-04 07:35:00|12755.9|12751.9|12754.3|12750.3|12757.5|12753.5|12754.3|12750.3|2843
1643960400000|2022-02-04 07:40:00|12752.8|12748.8|12749.7|12745.7|12754.3|12750.3|12748.1|12744.1|4313
1643960700000|2022-02-04 07:45:00|12748.1|12744.1|12754.3|12750.3|12754.3|12750.3|12748.1|12744.1|2687
1643961000000|2022-02-04 07:50:00|12752.8|12748.8|12749.7|12745.7|12754.3|12750.3|12748.1|12744.1|3013
1643961300000|2022-02-04 07:55:00|12748.1|12744.1|12752.8|12748.8|12752.8|12748.8|12746.5|12742.5|3954
1643961600000|2022-02-04 08:00:00|12754.3|12750.3|12755.9|12751.9|12759|12755|12749.7|12745.7|3679
1643961900000|2022-02-04 08:05:00|12757.5|12753.5|12759|12755|12760.6|12756.6|12757.5|12753.5|3860
1643962200000|2022-02-04 08:10:00|12760.6|12756.6|12760.6|12756.6|12763.7|12759.7|12760.6|12756.6|1995
1643962500000|2022-02-04 08:15:00|12762.2|12758.2|12760.6|12756.6|12765.3|12761.3|12759|12755|2952
1643962800000|2022-02-04 08:20:00|12759|12755|12762.2|12758.2|12763.7|12759.7|12759|12755|1075
1643963100000|2022-02-04 08:25:00|12760.6|12756.6|12762.2|12758.2|12763.7|12759.7|12760.6|12756.6|2896
1643963400000|2022-02-04 08:30:00|12760.6|12756.6|12763.7|12759.7|12766.8|12762.8|12760.6|12756.6|1938
1643963700000|2022-02-04 08:35:00|12762.2|12758.2|12762.2|12758.2|12763.7|12759.7|12762.2|12758.2|1280
1643964000000|2022-02-04 08:40:00|12763.7|12759.7|12766.8|12762.8|12766.8|12762.8|12762.2|12758.2|2681
1643964300000|2022-02-04 08:45:00|12768.4|12764.4|12760.6|12756.6|12768.4|12764.4|12759|12755|2515
1643964600000|2022-02-04 08:50:00|12762.2|12758.2|12760.6|12756.6|12763.7|12759.7|12760.6|12756.6|718
1643964900000|2022-02-04 08:55:00|12759|12755|12759|12755|12760.6|12756.6|12759|12755|2047
1643965200000|2022-02-04 09:00:00|12760.6|12756.6|12763.7|12759.7|12763.7|12759.7|12760.6|12756.6|1704
1643965500000|2022-02-04 09:05:00|12765.3|12761.3|12762.2|12758.2|12765.3|12761.3|12760.6|12756.6|1202
1643965800000|2022-02-04 09:10:00|12760.6|12756.6|12765.3|12761.3|12766.8|12762.8|12760.6|12756.6|1727
1643966100000|2022-02-04 09:15:00|12766.8|12762.8|12766.8|12762.8|12766.8|12762.8|12762.2|12758.2|1903
1643966400000|2022-02-04 09:20:00|12768.4|12764.4|12766.8|12762.8|12770|12766|12766.8|12762.8|1172
1643966700000|2022-02-04 09:25:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12766.8|12762.8|1160
1643967000000|2022-02-04 09:30:00|12770|12766|12768.4|12764.4|12770|12766|12768.4|12764.4|1445
1643967300000|2022-02-04 09:35:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|1741
1643967600000|2022-02-04 09:40:00|12770|12766|12768.4|12764.4|12771.5|12767.5|12768.4|12764.4|2622
1643967900000|2022-02-04 09:45:00|12770|12766|12768.4|12764.4|12770|12766|12768.4|12764.4|956
1643968200000|2022-02-04 09:50:00|12766.8|12762.8|12766.8|12762.8|12770|12766|12765.3|12761.3|2191
1643968500000|2022-02-04 09:55:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|977
1643968800000|2022-02-04 10:00:00|12765.3|12761.3|12770|12766|12770|12766|12765.3|12761.3|992
1643969100000|2022-02-04 10:05:00|12771.5|12767.5|12770|12766|12771.5|12767.5|12770|12766|1994
1643969400000|2022-02-04 10:10:00|12768.4|12764.4|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|2106
1643969700000|2022-02-04 10:15:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|1594
1643970000000|2022-02-04 10:20:00|12773.1|12769.1|12771.5|12767.5|12773.1|12769.1|12770|12766|2963
1643970300000|2022-02-04 10:25:00|12773.1|12769.1|12771.5|12767.5|12773.1|12769.1|12770|12766|1050
1643970600000|2022-02-04 10:30:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|937
1643970900000|2022-02-04 10:35:00|12771.5|12767.5|12766.8|12762.8|12771.5|12767.5|12766.8|12762.8|2694
1643971200000|2022-02-04 10:40:00|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|12766.8|12762.8|1767
1643971500000|2022-02-04 10:45:00|12766.8|12762.8|12771.5|12767.5|12771.5|12767.5|12766.8|12762.8|1901
1643971800000|2022-02-04 10:50:00|12770|12766|12771.5|12767.5|12771.5|12767.5|12770|12766|610
1643972100000|2022-02-04 10:55:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|2160
1643972400000|2022-02-04 11:00:00|||||||||673
1643972700000|2022-02-04 11:05:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|1322
1643973000000|2022-02-04 11:10:00|12770|12766|12768.4|12764.4|12770|12766|12766.8|12762.8|2791
1643973300000|2022-02-04 11:15:00|12770|12766|12766.8|12762.8|12770|12766|12766.8|12762.8|2413
1643973600000|2022-02-04 11:20:00|12768.4|12764.4|12770|12766|12770|12766|12766.8|12762.8|1933
1643973900000|2022-02-04 11:25:00|12768.4|12764.4|12766.8|12762.8|12768.4|12764.4|12766.8|12762.8|2024
1643974200000|2022-02-04 11:30:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12768.4|12764.4|2089
1643974500000|2022-02-04 11:35:00|12766.8|12762.8|12770|12766|12770|12766|12766.8|12762.8|838
1643974800000|2022-02-04 11:40:00|12768.4|12764.4|12766.8|12762.8|12770|12766|12766.8|12762.8|2291
1643975100000|2022-02-04 11:45:00|12768.4|12764.4|12770|12766|12770|12766|12766.8|12762.8|769
1643975400000|2022-02-04 11:50:00|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|12768.4|12764.4|1059
1643975700000|2022-02-04 11:55:00|12766.8|12762.8|12773.1|12769.1|12773.1|12769.1|12766.8|12762.8|2192
1643976000000|2022-02-04 12:00:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|2364
1643976300000|2022-02-04 12:05:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12771.5|12767.5|2243
1643976600000|2022-02-04 12:10:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|1433
1643976900000|2022-02-04 12:15:00|12774.7|12770.7|12773.1|12769.1|12774.7|12770.7|12773.1|12769.1|805
1643977200000|2022-02-04 12:20:00|12771.5|12767.5|12768.4|12764.4|12771.5|12767.5|12766.8|12762.8|807
1643977500000|2022-02-04 12:25:00|12766.8|12762.8|12768.4|12764.4|12770|12766|12766.8|12762.8|818
1643977800000|2022-02-04 12:30:00|12766.8|12762.8|12770|12766|12770|12766|12766.8|12762.8|855
1643978100000|2022-02-04 12:35:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12770|12766|2265
1643978400000|2022-02-04 12:40:00|12770|12766|12770|12766|12771.5|12767.5|12770|12766|943
1643978700000|2022-02-04 12:45:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12766.8|12762.8|2430
1643979000000|2022-02-04 12:50:00|12770|12766|12768.4|12764.4|12770|12766|12768.4|12764.4|4396
1643979300000|2022-02-04 12:55:00|12770|12766|12768.4|12764.4|12771.5|12767.5|12768.4|12764.4|3077
1643979600000|2022-02-04 13:00:00|12770|12766|12770|12766|12771.5|12767.5|12768.4|12764.4|1544
1643979900000|2022-02-04 13:05:00|12771.5|12767.5|12771.5|12767.5|12771.5|12767.5|12768.4|12764.4|3742
1643980200000|2022-02-04 13:10:00|12770|12766|12771.5|12767.5|12773.1|12769.1|12770|12766|2374
1643980500000|2022-02-04 13:15:00|12773.1|12769.1|12774.7|12770.7|12776.2|12772.2|12771.5|12767.5|5815
1643980800000|2022-02-04 13:20:00|12776.2|12772.2|12771.5|12767.5|12776.2|12772.2|12770|12766|5138
1643981100000|2022-02-04 13:25:00|12770|12766|12771.5|12767.5|12774.7|12770.7|12770|12766|6336
1643981400000|2022-02-04 13:30:00|12770.8|12766.8|12701.2|12697.2|12770.8|12766.8|12696.5|12692.5|35863
1643981700000|2022-02-04 13:35:00|12699.7|12695.7|12715.3|12711.3|12716.8|12712.8|12696.5|12692.5|30731
1643982000000|2022-02-04 13:40:00|12713.7|12709.7|12701.2|12697.2|12718.4|12714.4|12698.1|12694.1|15846
1643982300000|2022-02-04 13:45:00|12700.4|12696.4|12705.9|12701.9|12710.6|12706.6|12699.7|12695.7|20044
1643982600000|2022-02-04 13:50:00|12707.5|12703.5|12701.2|12697.2|12709|12705|12698.1|12694.1|17106
1643982900000|2022-02-04 13:55:00|12699.7|12695.7|12691.8|12687.8|12701.2|12697.2|12691.8|12687.8|10883
1643983200000|2022-02-04 14:00:00|12690.3|12686.3|12696.5|12692.5|12699.7|12695.7|12690.3|12686.3|16911
1643983500000|2022-02-04 14:05:00|12698.1|12694.1|12705.9|12701.9|12707.5|12703.5|12698.1|12694.1|18950
1643983800000|2022-02-04 14:10:00|12707.5|12703.5|12705.9|12701.9|12709|12705|12704.3|12700.3|9586
1643984100000|2022-02-04 14:15:00|12704.3|12700.3|12704.3|12700.3|12712.2|12708.2|12704.3|12700.3|5979
1643984400000|2022-02-04 14:20:00|12705.9|12701.9|12710.6|12706.6|12710.6|12706.6|12702.8|12698.8|5677
1643984700000|2022-02-04 14:25:00|12709|12705|12704.3|12700.3|12710.6|12706.6|12704.3|12700.3|6223
1643985000000|2022-02-04 14:30:00|12702.8|12698.8|12699.7|12695.7|12705.9|12701.9|12699.7|12695.7|10903
1643985300000|2022-02-04 14:35:00|12701.2|12697.2|12698.1|12694.1|12701.2|12697.2|12695|12691|7878
1643985600000|2022-02-04 14:40:00|12696.5|12692.5|12698.1|12694.1|12698.1|12694.1|12693.4|12689.4|5556
1643985900000|2022-02-04 14:45:00|12696.5|12692.5|12696.5|12692.5|12702.8|12698.8|12695|12691|6330
1643986200000|2022-02-04 14:50:00|12695|12691|12687.2|12683.2|12695|12691|12687.2|12683.2|8246
1643986500000|2022-02-04 14:55:00|12688.7|12684.7|12695|12691|12696.5|12692.5|12687.2|12683.2|8991
1643986800000|2022-02-04 15:00:00|12693.4|12689.4|12701.2|12697.2|12701.2|12697.2|12691.8|12687.8|10351
1643987100000|2022-02-04 15:05:00|12702.8|12698.8|12695|12691|12702.8|12698.8|12693.4|12689.4|6395
1643987400000|2022-02-04 15:10:00|12693.4|12689.4|12687.2|12683.2|12693.4|12689.4|12687.2|12683.2|7093
1643987700000|2022-02-04 15:15:00|12688.7|12684.7|12685.6|12681.6|12690.3|12686.3|12685.6|12681.6|10537
1643988000000|2022-02-04 15:20:00|12687.2|12683.2|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|12554
1643988300000|2022-02-04 15:25:00|12688.7|12684.7|12685.6|12681.6|12690.3|12686.3|12684|12680|7554
1643988600000|2022-02-04 15:30:00|12687.2|12683.2|12682.5|12678.5|12687.2|12683.2|12682.5|12678.5|9144
1643988900000|2022-02-04 15:35:00|12680.9|12676.9|12684|12680|12687.2|12683.2|12679.3|12675.3|12405
1643989200000|2022-02-04 15:40:00|12682.5|12678.5|12677.8|12673.8|12682.5|12678.5|12677.8|12673.8|7844
1643989500000|2022-02-04 15:45:00|12676.2|12672.2|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|9873
1643989800000|2022-02-04 15:50:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|12970
1643990100000|2022-02-04 15:55:00|12677.8|12673.8|12677.8|12673.8|12680.9|12676.9|12676.2|12672.2|5963
1643990400000|2022-02-04 16:00:00|12679.3|12675.3|12687.2|12683.2|12687.2|12683.2|12677.8|12673.8|9303
1643990700000|2022-02-04 16:05:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12680.9|12676.9|8451
1643991000000|2022-02-04 16:10:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12680.9|12676.9|7388
1643991300000|2022-02-04 16:15:00|12682.5|12678.5|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|3766
1643991600000|2022-02-04 16:20:00|12680.9|12676.9|12677.8|12673.8|12680.9|12676.9|12677.8|12673.8|11002
1643991900000|2022-02-04 16:25:00|12679.3|12675.3|12684|12680|12684|12680|12677.8|12673.8|4788
1643992200000|2022-02-04 16:30:00|12682.5|12678.5|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|2750
1643992500000|2022-02-04 16:35:00|12687.2|12683.2|12685.6|12681.6|12688.7|12684.7|12685.6|12681.6|5372
1643992800000|2022-02-04 16:40:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12680.9|12676.9|4658
1643993100000|2022-02-04 16:45:00|12680.9|12676.9|12684|12680|12684|12680|12680.9|12676.9|2453
1643993400000|2022-02-04 16:50:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12684|12680|3066
1643993700000|2022-02-04 16:55:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|2642
1643994000000|2022-02-04 17:00:00|12684|12680|12688.7|12684.7|12688.7|12684.7|12684|12680|3188
1643994300000|2022-02-04 17:05:00|12687.2|12683.2|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|4029
1643994600000|2022-02-04 17:10:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|3353
1643994900000|2022-02-04 17:15:00|12693.4|12689.4|12691.8|12687.8|12695|12691|12691.8|12687.8|2172
1643995200000|2022-02-04 17:20:00|12693.4|12689.4|12687.2|12683.2|12693.4|12689.4|12687.2|12683.2|5213
1643995500000|2022-02-04 17:25:00|12685.6|12681.6|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|3076
1643995800000|2022-02-04 17:30:00|12685.6|12681.6|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|2682
1643996100000|2022-02-04 17:35:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|922
1643996400000|2022-02-04 17:40:00|12684|12680|12684|12680|12684|12680|12684|12680|1350
1643996700000|2022-02-04 17:45:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12684|12680|4087
1643997000000|2022-02-04 17:50:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|3330
1643997300000|2022-02-04 17:55:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|3764
1643997600000|2022-02-04 18:00:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12680.9|12676.9|2366
1643997900000|2022-02-04 18:05:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|2517
1643998200000|2022-02-04 18:10:00|12684|12680|12682.5|12678.5|12684|12680|12682.5|12678.5|1740
1643998500000|2022-02-04 18:15:00|12680.9|12676.9|12684|12680|12684|12680|12680.9|12676.9|1218
1643998800000|2022-02-04 18:20:00|12685.6|12681.6|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|4057
1643999100000|2022-02-04 18:25:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1675
1643999400000|2022-02-04 18:30:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|895
1643999700000|2022-02-04 18:35:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|2722
1644000000000|2022-02-04 18:40:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1220
1644000300000|2022-02-04 18:45:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|1111
1644000600000|2022-02-04 18:50:00|12684|12680|12682.5|12678.5|12684|12680|12682.5|12678.5|1955
1644000900000|2022-02-04 18:55:00|12680.9|12676.9|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|4024
1644001200000|2022-02-04 19:00:00|||||||||1983
1644001500000|2022-02-04 19:05:00|12679.3|12675.3|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|5953
1644001800000|2022-02-04 19:10:00|12680.9|12676.9|12679.3|12675.3|12682.5|12678.5|12679.3|12675.3|3412
1644002100000|2022-02-04 19:15:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|1692
1644002400000|2022-02-04 19:20:00|12679.3|12675.3|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|4538
1644002700000|2022-02-04 19:25:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|1079
1644003000000|2022-02-04 19:30:00|12679.3|12675.3|12679.3|12675.3|12680.9|12676.9|12679.3|12675.3|5113
1644003300000|2022-02-04 19:35:00|12680.9|12676.9|12679.3|12675.3|12680.9|12676.9|12679.3|12675.3|3443
1644003600000|2022-02-04 19:40:00|12680.9|12676.9|12679.3|12675.3|12680.9|12676.9|12679.3|12675.3|3050
1644003900000|2022-02-04 19:45:00|||||||||1732
1644004200000|2022-02-04 19:50:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|2798
1644004500000|2022-02-04 19:55:00|12677.8|12673.8|12677.8|12673.8|12680.9|12676.9|12677.8|12673.8|10657
1644004800000|2022-02-04 20:00:00|12679.3|12675.3|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|5674
1644005100000|2022-02-04 20:05:00|12680.9|12676.9|12679.3|12675.3|12680.9|12676.9|12679.3|12675.3|4720
1644005400000|2022-02-04 20:10:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|3249
1644005700000|2022-02-04 20:15:00|12676.2|12672.2|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|2699
1644006000000|2022-02-04 20:20:00|12677.8|12673.8|12682.5|12678.5|12682.5|12678.5|12677.8|12673.8|1775
1644006300000|2022-02-04 20:25:00|12684|12680|12682.5|12678.5|12684|12680|12682.5|12678.5|4001
1644006600000|2022-02-04 20:30:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|2458
1644006900000|2022-02-04 20:35:00|||||||||1456
1644007200000|2022-02-04 20:40:00|12680.9|12676.9|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|1346
1644007500000|2022-02-04 20:45:00|12682.5|12678.5|12684|12680|12685.6|12681.6|12682.5|12678.5|4046
1644007800000|2022-02-04 20:50:00|12685.6|12681.6|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|1778
1644008100000|2022-02-04 20:55:00|12684|12680|12687.2|12683.2|12687.2|12683.2|12684|12680|3424
1644008400000|2022-02-04 21:00:00|12685.6|12681.6|12690.3|12686.3|12690.3|12686.3|12685.6|12681.6|6778
1644008700000|2022-02-04 21:05:00|12691.8|12687.8|12688.7|12684.7|12691.8|12687.8|12688.7|12684.7|2025
1644009000000|2022-02-04 21:10:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|2039
1644009300000|2022-02-04 21:15:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|2660
1644009600000|2022-02-04 21:20:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|1302
1644009900000|2022-02-04 21:25:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|2029
1644010200000|2022-02-04 21:30:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|1407
1644010500000|2022-02-04 21:35:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|317
1644010800000|2022-02-04 21:40:00|||||||||26
1644011100000|2022-02-04 21:45:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|789
1644011400000|2022-02-04 21:50:00|||||||||686
1644011700000|2022-02-04 21:55:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.1|12687.1|4704
1644188400000|2022-02-06 23:00:00|12680.1|12676.1|12677.8|12673.8|12683.3|12679.3|12672.3|12668.3|3698
1644188700000|2022-02-06 23:05:00|12678.6|12674.6|12674.7|12670.7|12678.6|12674.6|12674.7|12670.7|1622
1644189000000|2022-02-06 23:10:00|12673.1|12669.1|12682.5|12678.5|12682.5|12678.5|12673.1|12669.1|1779
1644189300000|2022-02-06 23:15:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|1234
1644189600000|2022-02-06 23:20:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|656
1644189900000|2022-02-06 23:25:00|12680.9|12676.9|12680.9|12676.9|12680.9|12676.9|12680.9|12676.9|174
1644190200000|2022-02-06 23:30:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|657
1644190500000|2022-02-06 23:35:00|12682.5|12678.5|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1015
1644190800000|2022-02-06 23:40:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|2093
1644191100000|2022-02-06 23:45:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|762
1644191400000|2022-02-06 23:50:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|1551
1644191700000|2022-02-06 23:55:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|1213
1644192000000|2022-02-07 00:00:00|12691.8|12687.8|12698.1|12694.1|12698.1|12694.1|12690.3|12686.3|1921
1644192300000|2022-02-07 00:05:00|12696.5|12692.5|12693.4|12689.4|12698.1|12694.1|12693.4|12689.4|1226
1644192600000|2022-02-07 00:10:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|1618
1644192900000|2022-02-07 00:15:00|12693.4|12689.4|12691.8|12687.8|12695|12691|12691.8|12687.8|1757
1644193200000|2022-02-07 00:20:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12688.7|12684.7|983
1644193500000|2022-02-07 00:25:00|12690.3|12686.3|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|1045
1644193800000|2022-02-07 00:30:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|1479
1644194100000|2022-02-07 00:35:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12688.7|12684.7|1377
1644194400000|2022-02-07 00:40:00|12695|12691|12695|12691|12695|12691|12693.4|12689.4|1276
1644194700000|2022-02-07 00:45:00|12693.4|12689.4|12695|12691|12695|12691|12691.8|12687.8|1518
1644195000000|2022-02-07 00:50:00|12696.5|12692.5|12696.5|12692.5|12696.5|12692.5|12696.5|12692.5|1095
1644195300000|2022-02-07 00:55:00|12695|12691|12693.4|12689.4|12695|12691|12693.4|12689.4|850
1644195600000|2022-02-07 01:00:00|12695|12691|12698.1|12694.1|12698.1|12694.1|12695|12691|955
1644195900000|2022-02-07 01:05:00|12699.7|12695.7|12699.7|12695.7|12699.7|12695.7|12696.5|12692.5|963
1644196200000|2022-02-07 01:10:00|12698.9|12694.9|12695|12691|12698.9|12694.9|12695|12691|1601
1644196500000|2022-02-07 01:15:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|1066
1644196800000|2022-02-07 01:20:00|12693.4|12689.4|12688.7|12684.7|12695|12691|12688.7|12684.7|1630
1644197100000|2022-02-07 01:25:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12687.2|12683.2|1233
1644197400000|2022-02-07 01:30:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|676
1644197700000|2022-02-07 01:35:00|12688.7|12684.7|12685.6|12681.6|12690.3|12686.3|12685.6|12681.6|1181
1644198000000|2022-02-07 01:40:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12682.5|12678.5|1676
1644198300000|2022-02-07 01:45:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|202
1644198600000|2022-02-07 01:50:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|621
1644198900000|2022-02-07 01:55:00|12690.3|12686.3|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|827
1644199200000|2022-02-07 02:00:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|365
1644199500000|2022-02-07 02:05:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|760
1644199800000|2022-02-07 02:10:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|261
1644200100000|2022-02-07 02:15:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|777
1644200400000|2022-02-07 02:20:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|508
1644200700000|2022-02-07 02:25:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|224
1644201000000|2022-02-07 02:30:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|462
1644201300000|2022-02-07 02:35:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|369
1644201600000|2022-02-07 02:40:00|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|488
1644201900000|2022-02-07 02:45:00|12695|12691|12695|12691|12696.5|12692.5|12695|12691|1267
1644202200000|2022-02-07 02:50:00|12696.5|12692.5|12695|12691|12696.5|12692.5|12693.4|12689.4|525
1644202500000|2022-02-07 02:55:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|183
1644202800000|2022-02-07 03:00:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|294
1644203100000|2022-02-07 03:05:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|702
1644203400000|2022-02-07 03:10:00|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|232
1644203700000|2022-02-07 03:15:00|12690.3|12686.3|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|443
1644204000000|2022-02-07 03:20:00|||||||||174
1644204300000|2022-02-07 03:25:00|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|87
1644204600000|2022-02-07 03:30:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|168
1644204900000|2022-02-07 03:35:00|||||||||209
1644205200000|2022-02-07 03:40:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|219
1644205500000|2022-02-07 03:45:00|||||||||350
1644205800000|2022-02-07 03:50:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|164
1644206100000|2022-02-07 03:55:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|275
1644206400000|2022-02-07 04:00:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|766
1644206700000|2022-02-07 04:05:00|||||||||82
1644207000000|2022-02-07 04:10:00|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|382
1644207300000|2022-02-07 04:15:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|104
1644207600000|2022-02-07 04:20:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|362
1644207900000|2022-02-07 04:25:00|12693.4|12689.4|12695|12691|12695|12691|12693.4|12689.4|751
1644208200000|2022-02-07 04:30:00|||||||||303
1644208500000|2022-02-07 04:35:00|12693.4|12689.4|12693.4|12689.4|12695|12691|12693.4|12689.4|416
1644208800000|2022-02-07 04:40:00|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|117
1644209100000|2022-02-07 04:45:00|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|350
1644209400000|2022-02-07 04:50:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|584
1644209700000|2022-02-07 04:55:00|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|246
1644210000000|2022-02-07 05:00:00|12695|12691|12695|12691|12695|12691|12693.4|12689.4|947
1644210300000|2022-02-07 05:05:00|12696.5|12692.5|12695|12691|12696.5|12692.5|12695|12691|94
1644210600000|2022-02-07 05:10:00|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|558
1644210900000|2022-02-07 05:15:00|||||||||197
1644211200000|2022-02-07 05:20:00|||||||||23
1644211500000|2022-02-07 05:25:00|12695|12691|12695|12691|12696.5|12692.5|12695|12691|835
1644211800000|2022-02-07 05:30:00|12693.4|12689.4|12695|12691|12695|12691|12693.4|12689.4|261
1644212100000|2022-02-07 05:35:00|||||||||220
1644212400000|2022-02-07 05:40:00|12696.5|12692.5|12696.5|12692.5|12696.5|12692.5|12695|12691|410
1644212700000|2022-02-07 05:45:00|12697.3|12693.3|12698.1|12694.1|12698.1|12694.1|12696.5|12692.5|755
1644213000000|2022-02-07 05:50:00|12696.5|12692.5|12696.5|12692.5|12696.5|12692.5|12696.5|12692.5|319
1644213300000|2022-02-07 05:55:00|12698.1|12694.1|12698.1|12694.1|12698.1|12694.1|12698.1|12694.1|114
1644213600000|2022-02-07 06:00:00|12696.5|12692.5|12698.1|12694.1|12698.1|12694.1|12696.5|12692.5|484
1644213900000|2022-02-07 06:05:00|||||||||255
1644214200000|2022-02-07 06:10:00|12699.7|12695.7|12698.1|12694.1|12699.7|12695.7|12698.1|12694.1|433
1644214500000|2022-02-07 06:15:00|12696.5|12692.5|12696.5|12692.5|12698.1|12694.1|12696.5|12692.5|1139
1644214800000|2022-02-07 06:20:00|12695|12691|12695|12691|12696.5|12692.5|12695|12691|614
1644215100000|2022-02-07 06:25:00|12696.5|12692.5|12695|12691|12696.5|12692.5|12695|12691|565
1644215400000|2022-02-07 06:30:00|||||||||24
1644215700000|2022-02-07 06:35:00|12696.5|12692.5|12693.4|12689.4|12696.5|12692.5|12693.4|12689.4|900
1644216000000|2022-02-07 06:40:00|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|643
1644216300000|2022-02-07 06:45:00|12692.6|12688.6|12693.4|12689.4|12695|12691|12692.6|12688.6|699
1644216600000|2022-02-07 06:50:00|12695|12691|12693.4|12689.4|12695|12691|12693.4|12689.4|1044
1644216900000|2022-02-07 06:55:00|||||||||520
1644217200000|2022-02-07 07:00:00|12695|12691|12698.1|12694.1|12701.2|12697.2|12695|12691|2877
1644217500000|2022-02-07 07:05:00|12696.5|12692.5|12695|12691|12698.1|12694.1|12695|12691|1068
1644217800000|2022-02-07 07:10:00|12693.4|12689.4|12695|12691|12695|12691|12693.4|12689.4|501
1644218100000|2022-02-07 07:15:00|12696.5|12692.5|12701.2|12697.2|12701.2|12697.2|12696.5|12692.5|1706
1644218400000|2022-02-07 07:20:00|12699.7|12695.7|12699.7|12695.7|12702.8|12698.8|12699.7|12695.7|2093
1644218700000|2022-02-07 07:25:00|12701.2|12697.2|12702.8|12698.8|12704.3|12700.3|12699.7|12695.7|1476
1644219000000|2022-02-07 07:30:00|12701.2|12697.2|12699.7|12695.7|12702.8|12698.8|12698.1|12694.1|1443
1644219300000|2022-02-07 07:35:00|12701.2|12697.2|12701.2|12697.2|12701.2|12697.2|12699.7|12695.7|145
1644219600000|2022-02-07 07:40:00|12699.7|12695.7|12696.5|12692.5|12699.7|12695.7|12696.5|12692.5|1411
1644219900000|2022-02-07 07:45:00|12695|12691|12696.5|12692.5|12696.5|12692.5|12695|12691|882
1644220200000|2022-02-07 07:50:00|12695|12691|12695|12691|12696.5|12692.5|12695|12691|503
1644220500000|2022-02-07 07:55:00|12696.5|12692.5|12696.5|12692.5|12698.1|12694.1|12696.5|12692.5|1744
1644220800000|2022-02-07 08:00:00|12698.1|12694.1|12698.1|12694.1|12699.7|12695.7|12696.5|12692.5|1577
1644221100000|2022-02-07 08:05:00|12699.7|12695.7|12696.5|12692.5|12699.7|12695.7|12696.5|12692.5|871
1644221400000|2022-02-07 08:10:00|12695|12691|12693.4|12689.4|12696.5|12692.5|12691.8|12687.8|2955
1644221700000|2022-02-07 08:15:00|12695|12691|12691.8|12687.8|12695|12691|12690.3|12686.3|2810
1644222000000|2022-02-07 08:20:00|12690.3|12686.3|12688.7|12684.7|12691.8|12687.8|12687.2|12683.2|2559
1644222300000|2022-02-07 08:25:00|12690.3|12686.3|12693.4|12689.4|12694.2|12690.2|12688.7|12684.7|3023
1644222600000|2022-02-07 08:30:00|12695|12691|12690.3|12686.3|12695|12691|12690.3|12686.3|1414
1644222900000|2022-02-07 08:35:00|12688.7|12684.7|12693.4|12689.4|12693.4|12689.4|12688.7|12684.7|2032
1644223200000|2022-02-07 08:40:00|12695|12691|12696.5|12692.5|12696.5|12692.5|12695|12691|939
1644223500000|2022-02-07 08:45:00|12698.1|12694.1|12696.5|12692.5|12699.7|12695.7|12696.5|12692.5|1472
1644223800000|2022-02-07 08:50:00|12698.1|12694.1|12698.1|12694.1|12701.2|12697.2|12698.1|12694.1|1530
1644224100000|2022-02-07 08:55:00|12696.5|12692.5|12698.1|12694.1|12698.1|12694.1|12695|12691|2417
1644224400000|2022-02-07 09:00:00|12696.5|12692.5|12695|12691|12696.5|12692.5|12695|12691|3997
1644224700000|2022-02-07 09:05:00|12696.5|12692.5|12695|12691|12696.5|12692.5|12693.4|12689.4|2250
1644225000000|2022-02-07 09:10:00|12693.4|12689.4|12696.5|12692.5|12698.1|12694.1|12691.8|12687.8|2612
1644225300000|2022-02-07 09:15:00|12698.1|12694.1|12698.1|12694.1|12699.7|12695.7|12698.1|12694.1|1447
1644225600000|2022-02-07 09:20:00|12699.7|12695.7|12699.7|12695.7|12699.7|12695.7|12698.1|12694.1|790
1644225900000|2022-02-07 09:25:00|12700.4|12696.4|12698.1|12694.1|12700.4|12696.4|12696.5|12692.5|1623
1644226200000|2022-02-07 09:30:00|12696.5|12692.5|12699.7|12695.7|12699.7|12695.7|12696.5|12692.5|1299
1644226500000|2022-02-07 09:35:00|12698.1|12694.1|12695|12691|12699.7|12695.7|12695|12691|1295
1644226800000|2022-02-07 09:40:00|12693.4|12689.4|12695|12691|12695|12691|12693.4|12689.4|798
1644227100000|2022-02-07 09:45:00|12693.4|12689.4|12691.8|12687.8|12695|12691|12691.8|12687.8|1830
1644227400000|2022-02-07 09:50:00|12690.3|12686.3|12695|12691|12695|12691|12690.3|12686.3|1151
1644227700000|2022-02-07 09:55:00|12693.4|12689.4|12693.4|12689.4|12695|12691|12693.4|12689.4|536
1644228000000|2022-02-07 10:00:00|12691.8|12687.8|12693.4|12689.4|12695|12691|12691.8|12687.8|987
1644228300000|2022-02-07 10:05:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|1216
1644228600000|2022-02-07 10:10:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|1683
1644228900000|2022-02-07 10:15:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|860
1644229200000|2022-02-07 10:20:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12687.2|12683.2|1899
1644229500000|2022-02-07 10:25:00|12691.8|12687.8|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|882
1644229800000|2022-02-07 10:30:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|775
1644230100000|2022-02-07 10:35:00|12690.3|12686.3|12691.8|12687.8|12691.8|12687.8|12690.3|12686.3|671
1644230400000|2022-02-07 10:40:00|12690.3|12686.3|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|406
1644230700000|2022-02-07 10:45:00|12690.3|12686.3|12687.2|12683.2|12691.8|12687.8|12687.2|12683.2|1568
1644231000000|2022-02-07 10:50:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|2963
1644231300000|2022-02-07 10:55:00|12688.7|12684.7|12685.6|12681.6|12688.7|12684.7|12684|12680|2459
1644231600000|2022-02-07 11:00:00|12684|12680|12684|12680|12685.6|12681.6|12682.5|12678.5|1363
1644231900000|2022-02-07 11:05:00|12685.6|12681.6|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|1902
1644232200000|2022-02-07 11:10:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1899
1644232500000|2022-02-07 11:15:00|12684|12680|12687.2|12683.2|12687.2|12683.2|12684|12680|1278
1644232800000|2022-02-07 11:20:00|12688.7|12684.7|12685.6|12681.6|12688.7|12684.7|12685.6|12681.6|1226
1644233100000|2022-02-07 11:25:00|12684|12680|12684|12680|12685.6|12681.6|12682.5|12678.5|2017
1644233400000|2022-02-07 11:30:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12684|12680|1648
1644233700000|2022-02-07 11:35:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|946
1644234000000|2022-02-07 11:40:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|925
1644234300000|2022-02-07 11:45:00|12684|12680|12685.6|12681.6|12687.2|12683.2|12684|12680|1825
1644234600000|2022-02-07 11:50:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|1739
1644234900000|2022-02-07 11:55:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12682.5|12678.5|854
1644235200000|2022-02-07 12:00:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|1264
1644235500000|2022-02-07 12:05:00|||||||||319
1644235800000|2022-02-07 12:10:00|||||||||627
1644236100000|2022-02-07 12:15:00|12684|12680|12687.2|12683.2|12687.2|12683.2|12684|12680|2509
1644236400000|2022-02-07 12:20:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12684|12680|1391
1644236700000|2022-02-07 12:25:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|467
1644237000000|2022-02-07 12:30:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|1707
1644237300000|2022-02-07 12:35:00|12685.6|12681.6|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|1284
1644237600000|2022-02-07 12:40:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12684|12680|3287
1644237900000|2022-02-07 12:45:00|12687.2|12683.2|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|1869
1644238200000|2022-02-07 12:50:00|12690.3|12686.3|12687.2|12683.2|12690.3|12686.3|12687.2|12683.2|3496
1644238500000|2022-02-07 12:55:00|12685.6|12681.6|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|1084
1644238800000|2022-02-07 13:00:00|12685.6|12681.6|12690.3|12686.3|12691.8|12687.8|12684|12680|3696
1644239100000|2022-02-07 13:05:00|12691.8|12687.8|12691.8|12687.8|12695|12691|12690.3|12686.3|2814
1644239400000|2022-02-07 13:10:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|2299
1644239700000|2022-02-07 13:15:00|12693.4|12689.4|12688.7|12684.7|12693.4|12689.4|12688.7|12684.7|3439
1644240000000|2022-02-07 13:20:00|12687.2|12683.2|12693.4|12689.4|12696.5|12692.5|12687.2|12683.2|8541
1644240300000|2022-02-07 13:25:00|12695|12691|12693.4|12689.4|12695|12691|12690.3|12686.3|2570
1644240600000|2022-02-07 13:30:00|12695|12691|12687.2|12683.2|12696.5|12692.5|12687.2|12683.2|8880
1644240900000|2022-02-07 13:35:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|2186
1644241200000|2022-02-07 13:40:00|12690.3|12686.3|12687.2|12683.2|12690.3|12686.3|12685.6|12681.6|3755
1644241500000|2022-02-07 13:45:00|12685.6|12681.6|12684|12680|12688.7|12684.7|12684|12680|4325
1644241800000|2022-02-07 13:50:00|12685.6|12681.6|12680.9|12676.9|12685.6|12681.6|12680.9|12676.9|4463
1644242100000|2022-02-07 13:55:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|4107
1644242400000|2022-02-07 14:00:00|12684|12680|12685.6|12681.6|12687.2|12683.2|12682.5|12678.5|5509
1644242700000|2022-02-07 14:05:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|2813
1644243000000|2022-02-07 14:10:00|12688.7|12684.7|12691.8|12687.8|12693.4|12689.4|12687.2|12683.2|4361
1644243300000|2022-02-07 14:15:00|12693.4|12689.4|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|4421
1644243600000|2022-02-07 14:20:00|12690.3|12686.3|12687.2|12683.2|12691.8|12687.8|12687.2|12683.2|4801
1644243900000|2022-02-07 14:25:00|12688.7|12684.7|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|2132
1644244200000|2022-02-07 14:30:00|12691.1|12687.1|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|5121
1644244500000|2022-02-07 14:35:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|4515
1644244800000|2022-02-07 14:40:00|12691.8|12687.8|12688.7|12684.7|12691.8|12687.8|12688.7|12684.7|3634
1644245100000|2022-02-07 14:45:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|4169
1644245400000|2022-02-07 14:50:00|12687.2|12683.2|12685.6|12681.6|12690.3|12686.3|12684|12680|10214
1644245700000|2022-02-07 14:55:00|12684|12680|12680.9|12676.9|12684|12680|12679.3|12675.3|7537
1644246000000|2022-02-07 15:00:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|7923
1644246300000|2022-02-07 15:05:00|12680.9|12676.9|12684|12680|12685.6|12681.6|12680.9|12676.9|3159
1644246600000|2022-02-07 15:10:00|12685.6|12681.6|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|3837
1644246900000|2022-02-07 15:15:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12687.2|12683.2|3675
1644247200000|2022-02-07 15:20:00|12691.8|12687.8|12691.8|12687.8|12695|12691|12690.3|12686.3|5384
1644247500000|2022-02-07 15:25:00|12693.4|12689.4|12690.3|12686.3|12693.4|12689.4|12688.7|12684.7|4039
1644247800000|2022-02-07 15:30:00|12688.7|12684.7|12682.5|12678.5|12690.3|12686.3|12682.5|12678.5|3573
1644248100000|2022-02-07 15:35:00|12684|12680|12684|12680|12685.6|12681.6|12682.5|12678.5|5305
1644248400000|2022-02-07 15:40:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12682.5|12678.5|4109
1644248700000|2022-02-07 15:45:00|12685.6|12681.6|12676.2|12672.2|12685.6|12681.6|12674.7|12670.7|7726
1644249000000|2022-02-07 15:50:00|12677.8|12673.8|12677.8|12673.8|12682.5|12678.5|12676.2|12672.2|8621
1644249300000|2022-02-07 15:55:00|12679.3|12675.3|12676.2|12672.2|12679.3|12675.3|12676.2|12672.2|5074
1644249600000|2022-02-07 16:00:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|4912
1644249900000|2022-02-07 16:05:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|3397
1644250200000|2022-02-07 16:10:00|12679.3|12675.3|12676.2|12672.2|12679.3|12675.3|12676.2|12672.2|3084
1644250500000|2022-02-07 16:15:00|12677.8|12673.8|12682.5|12678.5|12684|12680|12676.2|12672.2|5161
1644250800000|2022-02-07 16:20:00|12684|12680|12684|12680|12687.2|12683.2|12682.5|12678.5|6252
1644251100000|2022-02-07 16:25:00|12685.6|12681.6|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|2523
1644251400000|2022-02-07 16:30:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|2100
1644251700000|2022-02-07 16:35:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|1536
1644252000000|2022-02-07 16:40:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|1048
1644252300000|2022-02-07 16:45:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|4498
1644252600000|2022-02-07 16:50:00|12685.6|12681.6|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|7288
1644252900000|2022-02-07 16:55:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|5418
1644253200000|2022-02-07 17:00:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|864
1644253500000|2022-02-07 17:05:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1217
1644253800000|2022-02-07 17:10:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|1431
1644254100000|2022-02-07 17:15:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|1860
1644254400000|2022-02-07 17:20:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|3052
1644254700000|2022-02-07 17:25:00|12690.3|12686.3|12687.2|12683.2|12690.3|12686.3|12687.2|12683.2|1753
1644255000000|2022-02-07 17:30:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12682.5|12678.5|4286
1644255300000|2022-02-07 17:35:00|12682.5|12678.5|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1356
1644255600000|2022-02-07 17:40:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|2536
1644255900000|2022-02-07 17:45:00|||||||||486
1644256200000|2022-02-07 17:50:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1284
1644256500000|2022-02-07 17:55:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|879
1644256800000|2022-02-07 18:00:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|1276
1644257100000|2022-02-07 18:05:00|12690.3|12686.3|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|1996
1644257400000|2022-02-07 18:10:00|12695|12691|12693.4|12689.4|12695|12691|12693.4|12689.4|3586
1644257700000|2022-02-07 18:15:00|||||||||1255
1644258000000|2022-02-07 18:20:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|1252
1644258300000|2022-02-07 18:25:00|12695|12691|12693.4|12689.4|12695|12691|12693.4|12689.4|4630
1644258600000|2022-02-07 18:30:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|3036
1644258900000|2022-02-07 18:35:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|1630
1644259200000|2022-02-07 18:40:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|3293
1644259500000|2022-02-07 18:45:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|2718
1644259800000|2022-02-07 18:50:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|315
1644260100000|2022-02-07 18:55:00|12688.7|12684.7|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|1630
1644260400000|2022-02-07 19:00:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|272
1644260700000|2022-02-07 19:05:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|283
1644261000000|2022-02-07 19:10:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|1638
1644261300000|2022-02-07 19:15:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|610
1644261600000|2022-02-07 19:20:00|12687.2|12683.2|12691.8|12687.8|12691.8|12687.8|12687.2|12683.2|4998
1644261900000|2022-02-07 19:25:00|12690.3|12686.3|12693.4|12689.4|12695|12691|12690.3|12686.3|3939
1644262200000|2022-02-07 19:30:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|2114
1644262500000|2022-02-07 19:35:00|12695|12691|12696.5|12692.5|12696.5|12692.5|12693.4|12689.4|2608
1644262800000|2022-02-07 19:40:00|||||||||412
1644263100000|2022-02-07 19:45:00|12698.1|12694.1|12695|12691|12698.1|12694.1|12695|12691|3031
1644263400000|2022-02-07 19:50:00|12693.4|12689.4|12695|12691|12695|12691|12693.4|12689.4|2315
1644263700000|2022-02-07 19:55:00|12693.4|12689.4|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|4327
1644264000000|2022-02-07 20:00:00|12695|12691|12691.8|12687.8|12695|12691|12691.8|12687.8|3715
1644264300000|2022-02-07 20:05:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|2468
1644264600000|2022-02-07 20:10:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12690.3|12686.3|1662
1644264900000|2022-02-07 20:15:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|1477
1644265200000|2022-02-07 20:20:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12690.3|12686.3|2752
1644265500000|2022-02-07 20:25:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|1554
1644265800000|2022-02-07 20:30:00|12695|12691|12693.4|12689.4|12695|12691|12693.4|12689.4|1364
1644266100000|2022-02-07 20:35:00|||||||||515
1644266400000|2022-02-07 20:40:00|||||||||534
1644266700000|2022-02-07 20:45:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|3777
1644267000000|2022-02-07 20:50:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|1343
1644267300000|2022-02-07 20:55:00|12695|12691|12687.2|12683.2|12695|12691|12687.2|12683.2|6777
1644267600000|2022-02-07 21:00:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|3591
1644267900000|2022-02-07 21:05:00|||||||||701
1644268200000|2022-02-07 21:10:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|1909
1644268500000|2022-02-07 21:15:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|905
1644268800000|2022-02-07 21:20:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|2754
1644269100000|2022-02-07 21:25:00|12688.7|12684.7|12685.6|12681.6|12690.3|12686.3|12685.6|12681.6|4479
1644269400000|2022-02-07 21:30:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|5340
1644269700000|2022-02-07 21:35:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|2329
1644270000000|2022-02-07 21:40:00|||||||||1538
1644270300000|2022-02-07 21:45:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|3425
1644270600000|2022-02-07 21:50:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|2048
1644270900000|2022-02-07 21:55:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|3852
1644274800000|2022-02-07 23:00:00|12691.8|12687.8|12693.4|12689.4|12693.4|12689.4|12691.8|12687.8|447
1644275100000|2022-02-07 23:05:00|12691.8|12687.8|12690.3|12686.3|12693.4|12689.4|12690.3|12686.3|1036
1644275400000|2022-02-07 23:10:00|||||||||81
1644275700000|2022-02-07 23:15:00|||||||||98
1644276000000|2022-02-07 23:20:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|584
1644276300000|2022-02-07 23:25:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|221
1644276600000|2022-02-07 23:30:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|978
1644276900000|2022-02-07 23:35:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|255
1644277200000|2022-02-07 23:40:00|||||||||44
1644277500000|2022-02-07 23:45:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|234
1644277800000|2022-02-07 23:50:00|||||||||162
1644278100000|2022-02-07 23:55:00|||||||||20
1644278400000|2022-02-08 00:00:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|654
1644278700000|2022-02-08 00:05:00|12684|12680|12684|12680|12685.6|12681.6|12682.5|12678.5|883
1644279000000|2022-02-08 00:10:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12682.5|12678.5|2611
1644279300000|2022-02-08 00:15:00|12684|12680|12680.9|12676.9|12684|12680|12680.9|12676.9|745
1644279600000|2022-02-08 00:20:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12682.5|12678.5|202
1644279900000|2022-02-08 00:25:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|683
1644280200000|2022-02-08 00:30:00|12684|12680|12682.5|12678.5|12684|12680|12682.5|12678.5|155
1644280500000|2022-02-08 00:35:00|12680.9|12676.9|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|623
1644280800000|2022-02-08 00:40:00|12684|12680|12684|12680|12684|12680|12684|12680|2201
1644281100000|2022-02-08 00:45:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|326
1644281400000|2022-02-08 00:50:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12680.9|12676.9|1839
1644281700000|2022-02-08 00:55:00|12680.9|12676.9|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|2300
1644282000000|2022-02-08 01:00:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|452
1644282300000|2022-02-08 01:05:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|1123
1644282600000|2022-02-08 01:10:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|2240
1644282900000|2022-02-08 01:15:00|12677|12673|12677.8|12673.8|12677.8|12673.8|12677|12673|674
1644283200000|2022-02-08 01:20:00|||||||||9
1644283500000|2022-02-08 01:25:00|12679.3|12675.3|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|1141
1644283800000|2022-02-08 01:30:00|12680.9|12676.9|12682.5|12678.5|12684|12680|12680.9|12676.9|1220
1644284100000|2022-02-08 01:35:00|12680.9|12676.9|12680.9|12676.9|12680.9|12676.9|12680.9|12676.9|609
1644284400000|2022-02-08 01:40:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|500
1644284700000|2022-02-08 01:45:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|332
1644285000000|2022-02-08 01:50:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|542
1644285300000|2022-02-08 01:55:00|12679.3|12675.3|12676.2|12672.2|12679.3|12675.3|12676.2|12672.2|318
1644285600000|2022-02-08 02:00:00|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|12676.2|12672.2|766
1644285900000|2022-02-08 02:05:00|12676.2|12672.2|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|590
1644286200000|2022-02-08 02:10:00|12675.4|12671.4|12676.2|12672.2|12676.2|12672.2|12675.4|12671.4|1021
1644286500000|2022-02-08 02:15:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|2134
1644286800000|2022-02-08 02:20:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|994
1644287100000|2022-02-08 02:25:00|12673.1|12669.1|12674.7|12670.7|12674.7|12670.7|12673.1|12669.1|897
1644287400000|2022-02-08 02:30:00|12675.4|12671.4|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|831
1644287700000|2022-02-08 02:35:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|932
1644288000000|2022-02-08 02:40:00|12673.1|12669.1|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|1139
1644288300000|2022-02-08 02:45:00|||||||||361
1644288600000|2022-02-08 02:50:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|537
1644288900000|2022-02-08 02:55:00|12672.3|12668.3|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|1937
1644289200000|2022-02-08 03:00:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|1392
1644289500000|2022-02-08 03:05:00|||||||||60
1644289800000|2022-02-08 03:10:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|1627
1644290100000|2022-02-08 03:15:00|||||||||390
1644290400000|2022-02-08 03:20:00|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|12676.2|12672.2|1354
1644290700000|2022-02-08 03:25:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12676.2|12672.2|949
1644291000000|2022-02-08 03:30:00|12679.3|12675.3|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|919
1644291300000|2022-02-08 03:35:00|12679.3|12675.3|12676.2|12672.2|12679.3|12675.3|12674.7|12670.7|1489
1644291600000|2022-02-08 03:40:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|263
1644291900000|2022-02-08 03:45:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|315
1644292200000|2022-02-08 03:50:00|12676.2|12672.2|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|576
1644292500000|2022-02-08 03:55:00|12673.1|12669.1|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|1704
1644292800000|2022-02-08 04:00:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|322
1644293100000|2022-02-08 04:05:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|572
1644293400000|2022-02-08 04:10:00|12672.3|12668.3|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|403
1644293700000|2022-02-08 04:15:00|12672.3|12668.3|12670|12666|12673.1|12669.1|12670|12666|1079
1644294000000|2022-02-08 04:20:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|2082
1644294300000|2022-02-08 04:25:00|||||||||275
1644294600000|2022-02-08 04:30:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|1661
1644294900000|2022-02-08 04:35:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|2248
1644295200000|2022-02-08 04:40:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|446
1644295500000|2022-02-08 04:45:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|3163
1644295800000|2022-02-08 04:50:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|5742
1644296100000|2022-02-08 04:55:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|1722
1644296400000|2022-02-08 05:00:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|892
1644296700000|2022-02-08 05:05:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|589
1644297000000|2022-02-08 05:10:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12659|12655|2559
1644297300000|2022-02-08 05:15:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12659|12655|1121
1644297600000|2022-02-08 05:20:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12659|12655|1173
1644297900000|2022-02-08 05:25:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|2497
1644298200000|2022-02-08 05:30:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|843
1644298500000|2022-02-08 05:35:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|415
1644298800000|2022-02-08 05:40:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|967
1644299100000|2022-02-08 05:45:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|1031
1644299400000|2022-02-08 05:50:00|12661.4|12657.4|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|647
1644299700000|2022-02-08 05:55:00|||||||||64
1644300000000|2022-02-08 06:00:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|722
1644300300000|2022-02-08 06:05:00|12659|12655|12662.2|12658.2|12662.2|12658.2|12659|12655|1056
1644300600000|2022-02-08 06:10:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|1446
1644300900000|2022-02-08 06:15:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|1320
1644301200000|2022-02-08 06:20:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|978
1644301500000|2022-02-08 06:25:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|1513
1644301800000|2022-02-08 06:30:00|12661.4|12657.4|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|147
1644302100000|2022-02-08 06:35:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|563
1644302400000|2022-02-08 06:40:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|393
1644302700000|2022-02-08 06:45:00|12663.7|12659.7|12660.6|12656.6|12665.3|12661.3|12660.6|12656.6|3763
1644303000000|2022-02-08 06:50:00|12659|12655|12662.2|12658.2|12662.2|12658.2|12659|12655|1626
1644303300000|2022-02-08 06:55:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|617
1644303600000|2022-02-08 07:00:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12660.6|12656.6|1482
1644303900000|2022-02-08 07:05:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|480
1644304200000|2022-02-08 07:10:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12659|12655|724
1644304500000|2022-02-08 07:15:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12659|12655|2910
1644304800000|2022-02-08 07:20:00|12659|12655|12657.5|12653.5|12659|12655|12657.5|12653.5|3914
1644305100000|2022-02-08 07:25:00|12655.9|12651.9|12657.5|12653.5|12657.5|12653.5|12655.9|12651.9|2494
1644305400000|2022-02-08 07:30:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|4978
1644305700000|2022-02-08 07:35:00|12651.2|12647.2|12652.8|12648.8|12654.3|12650.3|12651.2|12647.2|3962
1644306000000|2022-02-08 07:40:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|3623
1644306300000|2022-02-08 07:45:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|2824
1644306600000|2022-02-08 07:50:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|718
1644306900000|2022-02-08 07:55:00|12659|12655|12655.9|12651.9|12659|12655|12654.3|12650.3|3652
1644307200000|2022-02-08 08:00:00|12654.3|12650.3|12662.2|12658.2|12662.2|12658.2|12654.3|12650.3|3797
1644307500000|2022-02-08 08:05:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12659|12655|2882
1644307800000|2022-02-08 08:10:00|12660.6|12656.6|12663.7|12659.7|12663.7|12659.7|12660.6|12656.6|2415
1644308100000|2022-02-08 08:15:00|12662.2|12658.2|12662.2|12658.2|12665.3|12661.3|12660.6|12656.6|2076
1644308400000|2022-02-08 08:20:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|1626
1644308700000|2022-02-08 08:25:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|2862
1644309000000|2022-02-08 08:30:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|1648
1644309300000|2022-02-08 08:35:00|12666.8|12662.8|12670|12666|12670|12666|12666.8|12662.8|1149
1644309600000|2022-02-08 08:40:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|1893
1644309900000|2022-02-08 08:45:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|1488
1644310200000|2022-02-08 08:50:00|12670|12666|12670|12666|12671.5|12667.5|12668.4|12664.4|1459
1644310500000|2022-02-08 08:55:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12668.4|12664.4|1938
1644310800000|2022-02-08 09:00:00|12671.5|12667.5|12668.4|12664.4|12671.5|12667.5|12668.4|12664.4|1559
1644311100000|2022-02-08 09:05:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|1355
1644311400000|2022-02-08 09:10:00|12668.4|12664.4|12670|12666|12673.1|12669.1|12668.4|12664.4|5179
1644311700000|2022-02-08 09:15:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12670|12666|1909
1644312000000|2022-02-08 09:20:00|12670|12666|12668.4|12664.4|12671.5|12667.5|12668.4|12664.4|1777
1644312300000|2022-02-08 09:25:00|12670|12666|12670|12666|12670|12666|12670|12666|802
1644312600000|2022-02-08 09:30:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|2082
1644312900000|2022-02-08 09:35:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|1711
1644313200000|2022-02-08 09:40:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12670|12666|2121
1644313500000|2022-02-08 09:45:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|1637
1644313800000|2022-02-08 09:50:00|12670|12666|12668.4|12664.4|12671.5|12667.5|12668.4|12664.4|2230
1644314100000|2022-02-08 09:55:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12666.8|12662.8|883
1644314400000|2022-02-08 10:00:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12670|12666|682
1644314700000|2022-02-08 10:05:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|2009
1644315000000|2022-02-08 10:10:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12668.4|12664.4|1523
1644315300000|2022-02-08 10:15:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|777
1644315600000|2022-02-08 10:20:00|12666.8|12662.8|12674.7|12670.7|12674.7|12670.7|12666.8|12662.8|2844
1644315900000|2022-02-08 10:25:00|12676.2|12672.2|12679.3|12675.3|12679.3|12675.3|12674.7|12670.7|3477
1644316200000|2022-02-08 10:30:00|12680.9|12676.9|12676.2|12672.2|12680.9|12676.9|12676.2|12672.2|1497
1644316500000|2022-02-08 10:35:00|12677.8|12673.8|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|1420
1644316800000|2022-02-08 10:40:00|12677.8|12673.8|12676.2|12672.2|12677.8|12673.8|12674.7|12670.7|1891
1644317100000|2022-02-08 10:45:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|2062
1644317400000|2022-02-08 10:50:00|12679.3|12675.3|12674.7|12670.7|12679.3|12675.3|12674.7|12670.7|4728
1644317700000|2022-02-08 10:55:00|12676.2|12672.2|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|876
1644318000000|2022-02-08 11:00:00|12674.7|12670.7|12673.1|12669.1|12677.8|12673.8|12673.1|12669.1|1919
1644318300000|2022-02-08 11:05:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|2380
1644318600000|2022-02-08 11:10:00|12674.7|12670.7|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|1690
1644318900000|2022-02-08 11:15:00|12670|12666|12668.4|12664.4|12670|12666|12668.4|12664.4|2255
1644319200000|2022-02-08 11:20:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|2368
1644319500000|2022-02-08 11:25:00|12665.3|12661.3|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|5330
1644319800000|2022-02-08 11:30:00|||||||||357
1644320100000|2022-02-08 11:35:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|1030
1644320400000|2022-02-08 11:40:00|12665.3|12661.3|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|2234
1644320700000|2022-02-08 11:45:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|3052
1644321000000|2022-02-08 11:50:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|1136
1644321300000|2022-02-08 11:55:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|1907
1644321600000|2022-02-08 12:00:00|12663.7|12659.7|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|1961
1644321900000|2022-02-08 12:05:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|589
1644322200000|2022-02-08 12:10:00|12665.3|12661.3|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|2729
1644322500000|2022-02-08 12:15:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12666.8|12662.8|2299
1644322800000|2022-02-08 12:20:00|12670|12666|12668.4|12664.4|12670|12666|12666.8|12662.8|3140
1644323100000|2022-02-08 12:25:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12665.3|12661.3|1989
1644323400000|2022-02-08 12:30:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|1296
1644323700000|2022-02-08 12:35:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|3560
1644324000000|2022-02-08 12:40:00|12670|12666|12666.8|12662.8|12670|12666|12666.8|12662.8|4813
1644324300000|2022-02-08 12:45:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|3136
1644324600000|2022-02-08 12:50:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|1213
1644324900000|2022-02-08 12:55:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|1771
1644325200000|2022-02-08 13:00:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|2500
1644325500000|2022-02-08 13:05:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12666.8|12662.8|1319
1644325800000|2022-02-08 13:10:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|1964
1644326100000|2022-02-08 13:15:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12666.8|12662.8|2624
1644326400000|2022-02-08 13:20:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|5848
1644326700000|2022-02-08 13:25:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12662.2|12658.2|3401
1644327000000|2022-02-08 13:30:00|12665.3|12661.3|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|3617
1644327300000|2022-02-08 13:35:00|12670|12666|12665.3|12661.3|12670|12666|12663.7|12659.7|4806
1644327600000|2022-02-08 13:40:00|12666.8|12662.8|12663.7|12659.7|12668.4|12664.4|12663.7|12659.7|2868
1644327900000|2022-02-08 13:45:00|12665.3|12661.3|12663.7|12659.7|12666.8|12662.8|12663.7|12659.7|4977
1644328200000|2022-02-08 13:50:00|12665.3|12661.3|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|3789
1644328500000|2022-02-08 13:55:00|12668.4|12664.4|12662.2|12658.2|12668.4|12664.4|12662.2|12658.2|6452
1644328800000|2022-02-08 14:00:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12659|12655|7184
1644329100000|2022-02-08 14:05:00|12663.7|12659.7|12660.6|12656.6|12663.7|12659.7|12659|12655|5790
1644329400000|2022-02-08 14:10:00|12659|12655|12655.9|12651.9|12660.6|12656.6|12654.3|12650.3|9774
1644329700000|2022-02-08 14:15:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|6538
1644330000000|2022-02-08 14:20:00|12657.5|12653.5|12660.6|12656.6|12660.6|12656.6|12655.9|12651.9|4649
1644330300000|2022-02-08 14:25:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12659|12655|7830
1644330600000|2022-02-08 14:30:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12660.6|12656.6|8253
1644330900000|2022-02-08 14:35:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12657.5|12653.5|5440
1644331200000|2022-02-08 14:40:00|12657.5|12653.5|12659|12655|12660.6|12656.6|12657.5|12653.5|4519
1644331500000|2022-02-08 14:45:00|12657.5|12653.5|12654.3|12650.3|12657.5|12653.5|12654.3|12650.3|6672
1644331800000|2022-02-08 14:50:00|12655.9|12651.9|12651.2|12647.2|12655.9|12651.9|12651.2|12647.2|8102
1644332100000|2022-02-08 14:55:00|12649.7|12645.7|12655.9|12651.9|12657.5|12653.5|12649.7|12645.7|9775
1644332400000|2022-02-08 15:00:00|12654.3|12650.3|12657.5|12653.5|12657.5|12653.5|12652.8|12648.8|8872
1644332700000|2022-02-08 15:05:00|12659|12655|12655.9|12651.9|12659|12655|12655.9|12651.9|5687
1644333000000|2022-02-08 15:10:00|12654.3|12650.3|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|2381
1644333300000|2022-02-08 15:15:00|12655.9|12651.9|12651.2|12647.2|12655.9|12651.9|12651.2|12647.2|6180
1644333600000|2022-02-08 15:20:00|12652.8|12648.8|12655.9|12651.9|12655.9|12651.9|12651.2|12647.2|3949
1644333900000|2022-02-08 15:25:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|3362
1644334200000|2022-02-08 15:30:00|12655.9|12651.9|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|4693
1644334500000|2022-02-08 15:35:00|12652.8|12648.8|12651.2|12647.2|12654.3|12650.3|12651.2|12647.2|4674
1644334800000|2022-02-08 15:40:00|12652.8|12648.8|12655.9|12651.9|12655.9|12651.9|12651.2|12647.2|5499
1644335100000|2022-02-08 15:45:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|3518
1644335400000|2022-02-08 15:50:00|12657.5|12653.5|12654.3|12650.3|12657.5|12653.5|12654.3|12650.3|11987
1644335700000|2022-02-08 15:55:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|4412
1644336000000|2022-02-08 16:00:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|2308
1644336300000|2022-02-08 16:05:00|12657.5|12653.5|12660.6|12656.6|12660.6|12656.6|12655.9|12651.9|7592
1644336600000|2022-02-08 16:10:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|2509
1644336900000|2022-02-08 16:15:00|12660.6|12656.6|12659|12655|12662.2|12658.2|12659|12655|4326
1644337200000|2022-02-08 16:20:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|1855
1644337500000|2022-02-08 16:25:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12659|12655|2221
1644337800000|2022-02-08 16:30:00|||||||||584
1644338100000|2022-02-08 16:35:00|12659|12655|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|3705
1644338400000|2022-02-08 16:40:00|12659|12655|12657.5|12653.5|12659|12655|12655.9|12651.9|4664
1644338700000|2022-02-08 16:45:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12657.5|12653.5|5122
1644339000000|2022-02-08 16:50:00|12662.2|12658.2|12659|12655|12662.2|12658.2|12659|12655|5352
1644339300000|2022-02-08 16:55:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|1453
1644339600000|2022-02-08 17:00:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|616
1644339900000|2022-02-08 17:05:00|12662.2|12658.2|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|3795
1644340200000|2022-02-08 17:10:00|12659|12655|12659|12655|12659|12655|12659|12655|910
1644340500000|2022-02-08 17:15:00|12660.6|12656.6|12665.3|12661.3|12665.3|12661.3|12659|12655|4324
1644340800000|2022-02-08 17:20:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|3804
1644341100000|2022-02-08 17:25:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|3722
1644341400000|2022-02-08 17:30:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|2614
1644341700000|2022-02-08 17:35:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|1578
1644342000000|2022-02-08 17:40:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|1035
1644342300000|2022-02-08 17:45:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|1837
1644342600000|2022-02-08 17:50:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12659|12655|1382
1644342900000|2022-02-08 17:55:00|12659|12655|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|4981
1644343200000|2022-02-08 18:00:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12659|12655|2634
1644343500000|2022-02-08 18:05:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12659|12655|3070
1644343800000|2022-02-08 18:10:00|12659|12655|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|1015
1644344100000|2022-02-08 18:15:00|12659|12655|12659|12655|12660.6|12656.6|12657.5|12653.5|4369
1644344400000|2022-02-08 18:20:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|1519
1644344700000|2022-02-08 18:25:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|1455
1644345000000|2022-02-08 18:30:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|1288
1644345300000|2022-02-08 18:35:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|1277
1644345600000|2022-02-08 18:40:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|3530
1644345900000|2022-02-08 18:45:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|1497
1644346200000|2022-02-08 18:50:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|378
1644346500000|2022-02-08 18:55:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|1124
1644346800000|2022-02-08 19:00:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|879
1644347100000|2022-02-08 19:05:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|1768
1644347400000|2022-02-08 19:10:00|12663.7|12659.7|12660.6|12656.6|12663.7|12659.7|12660.6|12656.6|1557
1644347700000|2022-02-08 19:15:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12660.6|12656.6|2805
1644348000000|2022-02-08 19:20:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|1364
1644348300000|2022-02-08 19:25:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|1595
1644348600000|2022-02-08 19:30:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|2414
1644348900000|2022-02-08 19:35:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|1710
1644349200000|2022-02-08 19:40:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|4542
1644349500000|2022-02-08 19:45:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|3028
1644349800000|2022-02-08 19:50:00|12662.2|12658.2|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|546
1644350100000|2022-02-08 19:55:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12659|12655|7229
1644350400000|2022-02-08 20:00:00|12659|12655|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|10967
1644350700000|2022-02-08 20:05:00|12659|12655|12657.5|12653.5|12659|12655|12657.5|12653.5|1615
1644351000000|2022-02-08 20:10:00|12659|12655|12659|12655|12659|12655|12659|12655|2148
1644351300000|2022-02-08 20:15:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12659|12655|3764
1644351600000|2022-02-08 20:20:00|12662.2|12658.2|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|2041
1644351900000|2022-02-08 20:25:00|12659|12655|12659|12655|12659|12655|12659|12655|1096
1644352200000|2022-02-08 20:30:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|1537
1644352500000|2022-02-08 20:35:00|12660.6|12656.6|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|2154
1644352800000|2022-02-08 20:40:00|12659|12655|12657.5|12653.5|12659|12655|12657.5|12653.5|3284
1644353100000|2022-02-08 20:45:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|4953
1644353400000|2022-02-08 20:50:00|12657.5|12653.5|12657.5|12653.5|12659|12655|12657.5|12653.5|9993
1644353700000|2022-02-08 20:55:00|12655.9|12651.9|12654.3|12650.3|12657.5|12653.5|12654.3|12650.3|22118
1644354000000|2022-02-08 21:00:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|3690
1644354300000|2022-02-08 21:05:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|2308
1644354600000|2022-02-08 21:10:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|713
1644354900000|2022-02-08 21:15:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|1279
1644355200000|2022-02-08 21:20:00|||||||||858
1644355500000|2022-02-08 21:25:00|12654.3|12650.3|12652.8|12648.8|12654.3|12650.3|12652.8|12648.8|7269
1644355800000|2022-02-08 21:30:00|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|1308
1644356100000|2022-02-08 21:35:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|2391
1644356400000|2022-02-08 21:40:00|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|1918
1644356700000|2022-02-08 21:45:00|||||||||1928
1644357000000|2022-02-08 21:50:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12651.2|12647.2|1026
1644357300000|2022-02-08 21:55:00|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|1794
1644361200000|2022-02-08 23:00:00|12647.3|12643.3|12651.2|12647.2|12652.8|12648.8|12645|12641|3042
1644361500000|2022-02-08 23:05:00|12649.7|12645.7|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|1486
1644361800000|2022-02-08 23:10:00|12652.8|12648.8|12655.9|12651.9|12655.9|12651.9|12652.8|12648.8|1100
1644362100000|2022-02-08 23:15:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|676
1644362400000|2022-02-08 23:20:00|12655.1|12651.1|12655.1|12651.1|12655.9|12651.9|12654.3|12650.3|996
1644362700000|2022-02-08 23:25:00|12654.3|12650.3|12657.5|12653.5|12657.5|12653.5|12654.3|12650.3|745
1644363000000|2022-02-08 23:30:00|||||||||345
1644363300000|2022-02-08 23:35:00|12659|12655|12657.5|12653.5|12659|12655|12657.5|12653.5|1087
1644363600000|2022-02-08 23:40:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|840
1644363900000|2022-02-08 23:45:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12656.7|12652.7|338
1644364200000|2022-02-08 23:50:00|12659|12655|12659|12655|12659|12655|12657.5|12653.5|1214
1644364500000|2022-02-08 23:55:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12659|12655|388
1644364800000|2022-02-09 00:00:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|2576
1644365100000|2022-02-09 00:05:00|12657.5|12653.5|12657.5|12653.5|12659|12655|12657.5|12653.5|1415
1644365400000|2022-02-09 00:10:00|12659|12655|12659|12655|12659|12655|12657.5|12653.5|387
1644365700000|2022-02-09 00:15:00|||||||||40
1644366000000|2022-02-09 00:20:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|871
1644366300000|2022-02-09 00:25:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|384
1644366600000|2022-02-09 00:30:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|689
1644366900000|2022-02-09 00:35:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|365
1644367200000|2022-02-09 00:40:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|1306
1644367500000|2022-02-09 00:45:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|546
1644367800000|2022-02-09 00:50:00|||||||||31
1644368100000|2022-02-09 00:55:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12659|12655|2036
1644368400000|2022-02-09 01:00:00|12662.2|12658.2|12666.8|12662.8|12666.8|12662.8|12662.2|12658.2|2915
1644368700000|2022-02-09 01:05:00|12668.4|12664.4|12670|12666|12670|12666|12666.8|12662.8|6736
1644369000000|2022-02-09 01:10:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|4612
1644369300000|2022-02-09 01:15:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|1893
1644369600000|2022-02-09 01:20:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|815
1644369900000|2022-02-09 01:25:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|952
1644370200000|2022-02-09 01:30:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|929
1644370500000|2022-02-09 01:35:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|1147
1644370800000|2022-02-09 01:40:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|383
1644371100000|2022-02-09 01:45:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|352
1644371400000|2022-02-09 01:50:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|621
1644371700000|2022-02-09 01:55:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|869
1644372000000|2022-02-09 02:00:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|956
1644372300000|2022-02-09 02:05:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|426
1644372600000|2022-02-09 02:10:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|1521
1644372900000|2022-02-09 02:15:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|526
1644373200000|2022-02-09 02:20:00|||||||||24
1644373500000|2022-02-09 02:25:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|513
1644373800000|2022-02-09 02:30:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|1024
1644374100000|2022-02-09 02:35:00|12670|12666|12670|12666|12670|12666|12670|12666|360
1644374400000|2022-02-09 02:40:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|997
1644374700000|2022-02-09 02:45:00|12670|12666|12670|12666|12670|12666|12670|12666|672
1644375000000|2022-02-09 02:50:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|203
1644375300000|2022-02-09 02:55:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|502
1644375600000|2022-02-09 03:00:00|||||||||142
1644375900000|2022-02-09 03:05:00|||||||||266
1644376200000|2022-02-09 03:10:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|1048
1644376500000|2022-02-09 03:15:00|||||||||52
1644376800000|2022-02-09 03:20:00|12670.8|12666.8|12671.5|12667.5|12671.5|12667.5|12670|12666|920
1644377100000|2022-02-09 03:25:00|12670|12666|12670|12666|12670|12666|12670|12666|867
1644377400000|2022-02-09 03:30:00|||||||||156
1644377700000|2022-02-09 03:35:00|||||||||853
1644378000000|2022-02-09 03:40:00|12669.2|12665.2|12667.6|12663.6|12670|12666|12666.8|12662.8|1829
1644378300000|2022-02-09 03:45:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|891
1644378600000|2022-02-09 03:50:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|2437
1644378900000|2022-02-09 03:55:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|542
1644379200000|2022-02-09 04:00:00|||||||||4
1644379500000|2022-02-09 04:05:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|1174
1644379800000|2022-02-09 04:10:00|||||||||127
1644380100000|2022-02-09 04:15:00|||||||||28
1644380400000|2022-02-09 04:20:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|323
1644380700000|2022-02-09 04:25:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|525
1644381000000|2022-02-09 04:30:00|||||||||144
1644381300000|2022-02-09 04:35:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|3013
1644381600000|2022-02-09 04:40:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|705
1644381900000|2022-02-09 04:45:00|||||||||25
1644382200000|2022-02-09 04:50:00|12664.5|12660.5|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|415
1644382500000|2022-02-09 04:55:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|217
1644382800000|2022-02-09 05:00:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|542
1644383100000|2022-02-09 05:05:00|||||||||60
1644383400000|2022-02-09 05:10:00|||||||||79
1644383700000|2022-02-09 05:15:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|1423
1644384000000|2022-02-09 05:20:00|12669.2|12665.2|12668.4|12664.4|12669.2|12665.2|12668.4|12664.4|177
1644384300000|2022-02-09 05:25:00|12670|12666|12670|12666|12670|12666|12670|12666|532
1644384600000|2022-02-09 05:30:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|1548
1644384900000|2022-02-09 05:35:00|||||||||122
1644385200000|2022-02-09 05:40:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|514
1644385500000|2022-02-09 05:45:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|537
1644385800000|2022-02-09 05:50:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|504
1644386100000|2022-02-09 05:55:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|79
1644386400000|2022-02-09 06:00:00|||||||||538
1644386700000|2022-02-09 06:05:00|12670|12666|12670|12666|12670|12666|12670|12666|763
1644387000000|2022-02-09 06:10:00|12669.2|12665.2|12670|12666|12670|12666|12668.4|12664.4|600
1644387300000|2022-02-09 06:15:00|||||||||79
1644387600000|2022-02-09 06:20:00|||||||||277
1644387900000|2022-02-09 06:25:00|12669.2|12665.2|12670|12666|12670|12666|12668.4|12664.4|121
1644388200000|2022-02-09 06:30:00|12668.4|12664.4|12666.8|12662.8|12670|12666|12666.8|12662.8|719
1644388500000|2022-02-09 06:35:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|566
1644388800000|2022-02-09 06:40:00|||||||||17
1644389100000|2022-02-09 06:45:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|35
1644389400000|2022-02-09 06:50:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|1396
1644389700000|2022-02-09 06:55:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|318
1644390000000|2022-02-09 07:00:00|12670|12666|12670|12666|12673.1|12669.1|12670|12666|4397
1644390300000|2022-02-09 07:05:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12670|12666|981
1644390600000|2022-02-09 07:10:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|603
1644390900000|2022-02-09 07:15:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12670|12666|1452
1644391200000|2022-02-09 07:20:00|12673.1|12669.1|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|1248
1644391500000|2022-02-09 07:25:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|1486
1644391800000|2022-02-09 07:30:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12676.2|12672.2|2716
1644392100000|2022-02-09 07:35:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|1250
1644392400000|2022-02-09 07:40:00|12676.2|12672.2|12676.2|12672.2|12679.3|12675.3|12674.7|12670.7|2523
1644392700000|2022-02-09 07:45:00|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|809
1644393000000|2022-02-09 07:50:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|1699
1644393300000|2022-02-09 07:55:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|3575
1644393600000|2022-02-09 08:00:00|12677.8|12673.8|12677.8|12673.8|12680.9|12676.9|12677.8|12673.8|2434
1644393900000|2022-02-09 08:05:00|12679.3|12675.3|12677.8|12673.8|12679.3|12675.3|12674.7|12670.7|1536
1644394200000|2022-02-09 08:10:00|12676.2|12672.2|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|3685
1644394500000|2022-02-09 08:15:00|12676.2|12672.2|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|3379
1644394800000|2022-02-09 08:20:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|2354
1644395100000|2022-02-09 08:25:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12677.8|12673.8|6069
1644395400000|2022-02-09 08:30:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|1693
1644395700000|2022-02-09 08:35:00|12682.5|12678.5|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|2632
1644396000000|2022-02-09 08:40:00|12684|12680|12687.2|12683.2|12687.2|12683.2|12684|12680|4247
1644396300000|2022-02-09 08:45:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12684|12680|5540
1644396600000|2022-02-09 08:50:00|||||||||1694
1644396900000|2022-02-09 08:55:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|3685
1644397200000|2022-02-09 09:00:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1584
1644397500000|2022-02-09 09:05:00|12687.2|12683.2|12685.6|12681.6|12688.7|12684.7|12685.6|12681.6|3576
1644397800000|2022-02-09 09:10:00|12684|12680|12687.2|12683.2|12687.2|12683.2|12684|12680|2508
1644398100000|2022-02-09 09:15:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|1626
1644398400000|2022-02-09 09:20:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|2526
1644398700000|2022-02-09 09:25:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|1183
1644399000000|2022-02-09 09:30:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|3099
1644399300000|2022-02-09 09:35:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|3042
1644399600000|2022-02-09 09:40:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|1767
1644399900000|2022-02-09 09:45:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|2223
1644400200000|2022-02-09 09:50:00|12691.8|12687.8|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|1616
1644400500000|2022-02-09 09:55:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|2653
1644400800000|2022-02-09 10:00:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|2640
1644401100000|2022-02-09 10:05:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|3080
1644401400000|2022-02-09 10:10:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1370
1644401700000|2022-02-09 10:15:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|241
1644402000000|2022-02-09 10:20:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12684|12680|1310
1644402300000|2022-02-09 10:25:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12684|12680|1597
1644402600000|2022-02-09 10:30:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|2658
1644402900000|2022-02-09 10:35:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|6946
1644403200000|2022-02-09 10:40:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|1225
1644403500000|2022-02-09 10:45:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|941
1644403800000|2022-02-09 10:50:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1367
1644404100000|2022-02-09 10:55:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|2818
1644404400000|2022-02-09 11:00:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|986
1644404700000|2022-02-09 11:05:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|879
1644405000000|2022-02-09 11:10:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12684|12680|1084
1644405300000|2022-02-09 11:15:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|832
1644405600000|2022-02-09 11:20:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|1175
1644405900000|2022-02-09 11:25:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|760
1644406200000|2022-02-09 11:30:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12684|12680|1052
1644406500000|2022-02-09 11:35:00|12683.3|12679.3|12684|12680|12684|12680|12682.5|12678.5|1405
1644406800000|2022-02-09 11:40:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|210
1644407100000|2022-02-09 11:45:00|12680.9|12676.9|12684|12680|12684|12680|12680.9|12676.9|2596
1644407400000|2022-02-09 11:50:00|||||||||126
1644407700000|2022-02-09 11:55:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|731
1644408000000|2022-02-09 12:00:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12684|12680|610
1644408300000|2022-02-09 12:05:00|12684.8|12680.8|12684|12680|12685.6|12681.6|12684|12680|877
1644408600000|2022-02-09 12:10:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|538
1644408900000|2022-02-09 12:15:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|887
1644409200000|2022-02-09 12:20:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12684|12680|679
1644409500000|2022-02-09 12:25:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12684|12680|1789
1644409800000|2022-02-09 12:30:00|12685.6|12681.6|12680.9|12676.9|12685.6|12681.6|12680.9|12676.9|1685
1644410100000|2022-02-09 12:35:00|12682.5|12678.5|12679.3|12675.3|12682.5|12678.5|12679.3|12675.3|1364
1644410400000|2022-02-09 12:40:00|12680.9|12676.9|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|2309
1644410700000|2022-02-09 12:45:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|2497
1644411000000|2022-02-09 12:50:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|680
1644411300000|2022-02-09 12:55:00|12679.3|12675.3|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|2721
1644411600000|2022-02-09 13:00:00|12679.3|12675.3|12676.2|12672.2|12680.9|12676.9|12676.2|12672.2|3172
1644411900000|2022-02-09 13:05:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|1806
1644412200000|2022-02-09 13:10:00|12677.8|12673.8|12682.5|12678.5|12684|12680|12676.2|12672.2|6489
1644412500000|2022-02-09 13:15:00|12680.9|12676.9|12679.3|12675.3|12682.5|12678.5|12677.8|12673.8|3918
1644412800000|2022-02-09 13:20:00|12677.8|12673.8|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|3619
1644413100000|2022-02-09 13:25:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|4417
1644413400000|2022-02-09 13:30:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|5241
1644413700000|2022-02-09 13:35:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12676.2|12672.2|2336
1644414000000|2022-02-09 13:40:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|2306
1644414300000|2022-02-09 13:45:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|4655
1644414600000|2022-02-09 13:50:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12673.1|12669.1|5447
1644414900000|2022-02-09 13:55:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|4775
1644415200000|2022-02-09 14:00:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|5288
1644415500000|2022-02-09 14:05:00|12674.7|12670.7|12679.3|12675.3|12679.3|12675.3|12674.7|12670.7|4274
1644415800000|2022-02-09 14:10:00|12680.9|12676.9|12680.9|12676.9|12680.9|12676.9|12677.8|12673.8|8899
1644416100000|2022-02-09 14:15:00|12679.3|12675.3|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|5172
1644416400000|2022-02-09 14:20:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|8864
1644416700000|2022-02-09 14:25:00|12680.9|12676.9|12677.8|12673.8|12682.5|12678.5|12676.2|12672.2|4890
1644417000000|2022-02-09 14:30:00|12679.3|12675.3|12674.7|12670.7|12679.3|12675.3|12673.1|12669.1|6569
1644417300000|2022-02-09 14:35:00|12673.1|12669.1|12674.7|12670.7|12676.2|12672.2|12673.1|12669.1|5156
1644417600000|2022-02-09 14:40:00|12673.1|12669.1|12676.2|12672.2|12677.8|12673.8|12673.1|12669.1|4681
1644417900000|2022-02-09 14:45:00|12674.7|12670.7|12671.5|12667.5|12676.2|12672.2|12670|12666|7378
1644418200000|2022-02-09 14:50:00|12670|12666|12668.4|12664.4|12671.5|12667.5|12666.8|12662.8|9075
1644418500000|2022-02-09 14:55:00|12666.8|12662.8|12670|12666|12670|12666|12665.3|12661.3|13202
1644418800000|2022-02-09 15:00:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12668.4|12664.4|7024
1644419100000|2022-02-09 15:05:00|12668.4|12664.4|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|6153
1644419400000|2022-02-09 15:10:00|12673.1|12669.1|12674.7|12670.7|12674.7|12670.7|12671.5|12667.5|2484
1644419700000|2022-02-09 15:15:00|12673.1|12669.1|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|7064
1644420000000|2022-02-09 15:20:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|4488
1644420300000|2022-02-09 15:25:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12677.8|12673.8|5517
1644420600000|2022-02-09 15:30:00|12676.2|12672.2|12671.5|12667.5|12676.2|12672.2|12671.5|12667.5|4148
1644420900000|2022-02-09 15:35:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|2272
1644421200000|2022-02-09 15:40:00|12671.5|12667.5|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|3102
1644421500000|2022-02-09 15:45:00|12673.1|12669.1|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|2855
1644421800000|2022-02-09 15:50:00|12674.7|12670.7|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|1840
1644422100000|2022-02-09 15:55:00|12676.2|12672.2|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|2451
1644422400000|2022-02-09 16:00:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12676.2|12672.2|2888
1644422700000|2022-02-09 16:05:00|12677.8|12673.8|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|2775
1644423000000|2022-02-09 16:10:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|5200
1644423300000|2022-02-09 16:15:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|1565
1644423600000|2022-02-09 16:20:00|12677.8|12673.8|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|2746
1644423900000|2022-02-09 16:25:00|12680.9|12676.9|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|2980
1644424200000|2022-02-09 16:30:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|1865
1644424500000|2022-02-09 16:35:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|3666
1644424800000|2022-02-09 16:40:00|12684|12680|12684|12680|12684|12680|12684|12680|1416
1644425100000|2022-02-09 16:45:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12680.9|12676.9|3833
1644425400000|2022-02-09 16:50:00|12684|12680|12684|12680|12684|12680|12682.5|12678.5|3252
1644425700000|2022-02-09 16:55:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12680.9|12676.9|6517
1644426000000|2022-02-09 17:00:00|12684|12680|12684|12680|12684|12680|12682.5|12678.5|5689
1644426300000|2022-02-09 17:05:00|12685.6|12681.6|12684|12680|12687.2|12683.2|12684|12680|2202
1644426600000|2022-02-09 17:10:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|3152
1644426900000|2022-02-09 17:15:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12684|12680|766
1644427200000|2022-02-09 17:20:00|||||||||2293
1644427500000|2022-02-09 17:25:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12684|12680|2185
1644427800000|2022-02-09 17:30:00|12684|12680|12682.5|12678.5|12684|12680|12677.8|12673.8|10200
1644428100000|2022-02-09 17:35:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|6207
1644428400000|2022-02-09 17:40:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|2710
1644428700000|2022-02-09 17:45:00|12684|12680|12684|12680|12684|12680|12682.5|12678.5|4817
1644429000000|2022-02-09 17:50:00|12682.5|12678.5|12680.9|12676.9|12684|12680|12680.9|12676.9|2801
1644429300000|2022-02-09 17:55:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|7076
1644429600000|2022-02-09 18:00:00|12681.7|12677.7|12691.8|12687.8|12694.2|12690.2|12679.3|12675.3|11502
1644429900000|2022-02-09 18:05:00|12693.4|12689.4|12685.6|12681.6|12693.4|12689.4|12684|12680|9021
1644430200000|2022-02-09 18:10:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|6188
1644430500000|2022-02-09 18:15:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|2460
1644430800000|2022-02-09 18:20:00|12687.2|12683.2|12687.2|12683.2|12690.3|12686.3|12687.2|12683.2|7456
1644431100000|2022-02-09 18:25:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1411
1644431400000|2022-02-09 18:30:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|1080
1644431700000|2022-02-09 18:35:00|12684|12680|12682.5|12678.5|12684|12680|12680.9|12676.9|2205
1644432000000|2022-02-09 18:40:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|1390
1644432300000|2022-02-09 18:45:00|12680.9|12676.9|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|2162
1644432600000|2022-02-09 18:50:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|4138
1644432900000|2022-02-09 18:55:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|1198
1644433200000|2022-02-09 19:00:00|12680.9|12676.9|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|1701
1644433500000|2022-02-09 19:05:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|1074
1644433800000|2022-02-09 19:10:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12679.3|12675.3|2748
1644434100000|2022-02-09 19:15:00|12679.3|12675.3|12679.3|12675.3|12680.9|12676.9|12679.3|12675.3|1943
1644434400000|2022-02-09 19:20:00|||||||||1347
1644434700000|2022-02-09 19:25:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|6465
1644435000000|2022-02-09 19:30:00|12680.9|12676.9|12677.8|12673.8|12680.9|12676.9|12677.8|12673.8|2385
1644435300000|2022-02-09 19:35:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|2560
1644435600000|2022-02-09 19:40:00|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|12676.2|12672.2|2076
1644435900000|2022-02-09 19:45:00|||||||||830
1644436200000|2022-02-09 19:50:00|12679.3|12675.3|12677.8|12673.8|12680.9|12676.9|12677.8|12673.8|3204
1644436500000|2022-02-09 19:55:00|12679.3|12675.3|12677.8|12673.8|12679.3|12675.3|12676.2|12672.2|4086
1644436800000|2022-02-09 20:00:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|7997
1644437100000|2022-02-09 20:05:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|4109
1644437400000|2022-02-09 20:10:00|12676.2|12672.2|12673.1|12669.1|12676.2|12672.2|12671.5|12667.5|5958
1644437700000|2022-02-09 20:15:00|12671.5|12667.5|12668.4|12664.4|12671.5|12667.5|12666.8|12662.8|6880
1644438000000|2022-02-09 20:20:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|3161
1644438300000|2022-02-09 20:25:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|3962
1644438600000|2022-02-09 20:30:00|12663.7|12659.7|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|7691
1644438900000|2022-02-09 20:35:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|2789
1644439200000|2022-02-09 20:40:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12668.4|12664.4|3439
1644439500000|2022-02-09 20:45:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|1114
1644439800000|2022-02-09 20:50:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|6232
1644440100000|2022-02-09 20:55:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|9541
1644440400000|2022-02-09 21:00:00|12666.8|12662.8|12662.2|12658.2|12666.8|12662.8|12659|12655|9355
1644440700000|2022-02-09 21:05:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12659|12655|2678
1644441000000|2022-02-09 21:10:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12657.5|12653.5|1723
1644441300000|2022-02-09 21:15:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|2157
1644441600000|2022-02-09 21:20:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|1532
1644441900000|2022-02-09 21:25:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|1186
1644442200000|2022-02-09 21:30:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|2357
1644442500000|2022-02-09 21:35:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|1792
1644442800000|2022-02-09 21:40:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|3216
1644443100000|2022-02-09 21:45:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|1673
1644443400000|2022-02-09 21:50:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|1493
1644443700000|2022-02-09 21:55:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|3716
1644447600000|2022-02-09 23:00:00|12663.7|12659.7|12668.4|12664.4|12670|12666|12663.7|12659.7|2199
1644447900000|2022-02-09 23:05:00|||||||||272
1644448200000|2022-02-09 23:10:00|||||||||44
1644448500000|2022-02-09 23:15:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|396
1644448800000|2022-02-09 23:20:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|678
1644449100000|2022-02-09 23:25:00|||||||||574
1644449400000|2022-02-09 23:30:00|12670|12666|12670|12666|12670|12666|12670|12666|84
1644449700000|2022-02-09 23:35:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|360
1644450000000|2022-02-09 23:40:00|12670|12666|12670|12666|12670|12666|12670|12666|239
1644450300000|2022-02-09 23:45:00|||||||||112
1644450600000|2022-02-09 23:50:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|161
1644450900000|2022-02-09 23:55:00|12668.4|12664.4|12666.8|12662.8|12670|12666|12666.8|12662.8|397
1644451200000|2022-02-10 00:00:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|1033
1644451500000|2022-02-10 00:05:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|290
1644451800000|2022-02-10 00:10:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12665.3|12661.3|341
1644452100000|2022-02-10 00:15:00|||||||||307
1644452400000|2022-02-10 00:20:00|||||||||308
1644452700000|2022-02-10 00:25:00|||||||||529
1644453000000|2022-02-10 00:30:00|12665.3|12661.3|12662.2|12658.2|12665.3|12661.3|12660.6|12656.6|2801
1644453300000|2022-02-10 00:35:00|12663.7|12659.7|12660.6|12656.6|12663.7|12659.7|12660.6|12656.6|1113
1644453600000|2022-02-10 00:40:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12660.6|12656.6|1411
1644453900000|2022-02-10 00:45:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|675
1644454200000|2022-02-10 00:50:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|1014
1644454500000|2022-02-10 00:55:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|278
1644454800000|2022-02-10 01:00:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|269
1644455100000|2022-02-10 01:05:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|411
1644455400000|2022-02-10 01:10:00|12670|12666|12670|12666|12670|12666|12670|12666|768
1644455700000|2022-02-10 01:15:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|563
1644456000000|2022-02-10 01:20:00|12670|12666|12666.8|12662.8|12670|12666|12666.8|12662.8|1104
1644456300000|2022-02-10 01:25:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|383
1644456600000|2022-02-10 01:30:00|12670|12666|12668.4|12664.4|12670|12666|12668.4|12664.4|954
1644456900000|2022-02-10 01:35:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|247
1644457200000|2022-02-10 01:40:00|12670|12666|12670|12666|12670|12666|12670|12666|727
1644457500000|2022-02-10 01:45:00|||||||||80
1644457800000|2022-02-10 01:50:00|||||||||11
1644458100000|2022-02-10 01:55:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|278
1644458400000|2022-02-10 02:00:00|||||||||28
1644458700000|2022-02-10 02:05:00|||||||||509
1644459000000|2022-02-10 02:10:00|||||||||31
1644459300000|2022-02-10 02:15:00|||||||||112
1644459600000|2022-02-10 02:20:00|12672.3|12668.3|12671.5|12667.5|12672.3|12668.3|12671.5|12667.5|251
1644459900000|2022-02-10 02:25:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|319
1644460200000|2022-02-10 02:30:00|||||||||304
1644460500000|2022-02-10 02:35:00|||||||||522
1644460800000|2022-02-10 02:40:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|379
1644461100000|2022-02-10 02:45:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|228
1644461400000|2022-02-10 02:50:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|776
1644461700000|2022-02-10 02:55:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|157
1644462000000|2022-02-10 03:00:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|326
1644462300000|2022-02-10 03:05:00|||||||||112
1644462600000|2022-02-10 03:10:00|||||||||1
1644462900000|2022-02-10 03:15:00|||||||||32
1644463200000|2022-02-10 03:20:00|||||||||234
1644463500000|2022-02-10 03:25:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|240
1644463800000|2022-02-10 03:30:00|||||||||83
1644464100000|2022-02-10 03:35:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|288
1644464400000|2022-02-10 03:40:00|||||||||391
1644464700000|2022-02-10 03:45:00|||||||||325
1644465000000|2022-02-10 03:50:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|252
1644465300000|2022-02-10 03:55:00|||||||||44
1644465600000|2022-02-10 04:00:00|12673.1|12669.1|12674.7|12670.7|12674.7|12670.7|12673.1|12669.1|366
1644465900000|2022-02-10 04:05:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|371
1644466200000|2022-02-10 04:10:00|||||||||196
1644466500000|2022-02-10 04:15:00|||||||||117
1644466800000|2022-02-10 04:20:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|361
1644467100000|2022-02-10 04:25:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|316
1644467400000|2022-02-10 04:30:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|1913
1644467700000|2022-02-10 04:35:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|433
1644468000000|2022-02-10 04:40:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|336
1644468300000|2022-02-10 04:45:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|185
1644468600000|2022-02-10 04:50:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|209
1644468900000|2022-02-10 04:55:00|||||||||32
1644469200000|2022-02-10 05:00:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|344
1644469500000|2022-02-10 05:05:00|||||||||57
1644469800000|2022-02-10 05:10:00|||||||||16
1644470100000|2022-02-10 05:15:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|574
1644470400000|2022-02-10 05:20:00|12673.1|12669.1|12674.7|12670.7|12674.7|12670.7|12673.1|12669.1|1982
1644470700000|2022-02-10 05:25:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|482
1644471000000|2022-02-10 05:30:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|282
1644471300000|2022-02-10 05:35:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|863
1644471600000|2022-02-10 05:40:00|||||||||375
1644471900000|2022-02-10 05:45:00|||||||||1
1644472200000|2022-02-10 05:50:00|||||||||16
1644472500000|2022-02-10 05:55:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|165
1644472800000|2022-02-10 06:00:00|||||||||165
1644473100000|2022-02-10 06:05:00|||||||||559
1644473400000|2022-02-10 06:10:00|||||||||90
1644473700000|2022-02-10 06:15:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|81
1644474000000|2022-02-10 06:20:00|||||||||38
1644474300000|2022-02-10 06:25:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|346
1644474600000|2022-02-10 06:30:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|165
1644474900000|2022-02-10 06:35:00|||||||||63
1644475200000|2022-02-10 06:40:00|||||||||704
1644475500000|2022-02-10 06:45:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|316
1644475800000|2022-02-10 06:50:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|509
1644476100000|2022-02-10 06:55:00|||||||||700
1644476400000|2022-02-10 07:00:00|12671.5|12667.5|12668.4|12664.4|12671.5|12667.5|12668.4|12664.4|1455
1644476700000|2022-02-10 07:05:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|1283
1644477000000|2022-02-10 07:10:00|12666.8|12662.8|12670|12666|12670|12666|12666.8|12662.8|1236
1644477300000|2022-02-10 07:15:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12668.4|12664.4|1423
1644477600000|2022-02-10 07:20:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|901
1644477900000|2022-02-10 07:25:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|446
1644478200000|2022-02-10 07:30:00|12671.5|12667.5|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|3216
1644478500000|2022-02-10 07:35:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|2939
1644478800000|2022-02-10 07:40:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|595
1644479100000|2022-02-10 07:45:00|12673.1|12669.1|12674.7|12670.7|12676.2|12672.2|12673.1|12669.1|1729
1644479400000|2022-02-10 07:50:00|12676.2|12672.2|12673.1|12669.1|12676.2|12672.2|12673.1|12669.1|2105
1644479700000|2022-02-10 07:55:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|1499
1644480000000|2022-02-10 08:00:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|3477
1644480300000|2022-02-10 08:05:00|12674.7|12670.7|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|2717
1644480600000|2022-02-10 08:10:00|12670|12666|12668.4|12664.4|12670|12666|12668.4|12664.4|1943
1644480900000|2022-02-10 08:15:00|12670|12666|12666.8|12662.8|12670|12666|12665.3|12661.3|3217
1644481200000|2022-02-10 08:20:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|1720
1644481500000|2022-02-10 08:25:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|1154
1644481800000|2022-02-10 08:30:00|12665.3|12661.3|12663.7|12659.7|12666.8|12662.8|12662.2|12658.2|3659
1644482100000|2022-02-10 08:35:00|12662.2|12658.2|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|2312
1644482400000|2022-02-10 08:40:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|2153
1644482700000|2022-02-10 08:45:00|12668.4|12664.4|12670|12666|12670|12666|12666.8|12662.8|784
1644483000000|2022-02-10 08:50:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|2648
1644483300000|2022-02-10 08:55:00|12669.2|12665.2|12670|12666|12670|12666|12669.2|12665.2|1210
1644483600000|2022-02-10 09:00:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12668.4|12664.4|2360
1644483900000|2022-02-10 09:05:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|4381
1644484200000|2022-02-10 09:10:00|12671.5|12667.5|12668.4|12664.4|12671.5|12667.5|12666.8|12662.8|1981
1644484500000|2022-02-10 09:15:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|2171
1644484800000|2022-02-10 09:20:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|3570
1644485100000|2022-02-10 09:25:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|879
1644485400000|2022-02-10 09:30:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|1463
1644485700000|2022-02-10 09:35:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|2446
1644486000000|2022-02-10 09:40:00|12666.1|12662.1|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|1353
1644486300000|2022-02-10 09:45:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|1737
1644486600000|2022-02-10 09:50:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|877
1644486900000|2022-02-10 09:55:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|1091
1644487200000|2022-02-10 10:00:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|1951
1644487500000|2022-02-10 10:05:00|12670|12666|12668.4|12664.4|12670|12666|12668.4|12664.4|1620
1644487800000|2022-02-10 10:10:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|1644
1644488100000|2022-02-10 10:15:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|453
1644488400000|2022-02-10 10:20:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|1158
1644488700000|2022-02-10 10:25:00|12670|12666|12670|12666|12671.5|12667.5|12668.4|12664.4|553
1644489000000|2022-02-10 10:30:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12668.4|12664.4|1395
1644489300000|2022-02-10 10:35:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|3724
1644489600000|2022-02-10 10:40:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|985
1644489900000|2022-02-10 10:45:00|12673.1|12669.1|12670|12666|12673.1|12669.1|12670|12666|1240
1644490200000|2022-02-10 10:50:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|797
1644490500000|2022-02-10 10:55:00|12671.5|12667.5|12673.1|12669.1|12674.7|12670.7|12670|12666|1678
1644490800000|2022-02-10 11:00:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|1300
1644491100000|2022-02-10 11:05:00|12671.5|12667.5|12670|12666|12673.1|12669.1|12670|12666|1149
1644491400000|2022-02-10 11:10:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12668.4|12664.4|1679
1644491700000|2022-02-10 11:15:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|2881
1644492000000|2022-02-10 11:20:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|1334
1644492300000|2022-02-10 11:25:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|1030
1644492600000|2022-02-10 11:30:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|789
1644492900000|2022-02-10 11:35:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|1093
1644493200000|2022-02-10 11:40:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|1778
1644493500000|2022-02-10 11:45:00|12670|12666|12670|12666|12670|12666|12670|12666|1249
1644493800000|2022-02-10 11:50:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|589
1644494100000|2022-02-10 11:55:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|415
1644494400000|2022-02-10 12:00:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|1624
1644494700000|2022-02-10 12:05:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|1565
1644495000000|2022-02-10 12:10:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|1250
1644495300000|2022-02-10 12:15:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|3048
1644495600000|2022-02-10 12:20:00|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|12677.8|12673.8|1258
1644495900000|2022-02-10 12:25:00|12679.3|12675.3|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|2536
1644496200000|2022-02-10 12:30:00|12680.9|12676.9|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|3850
1644496500000|2022-02-10 12:35:00|12677.8|12673.8|12680.9|12676.9|12682.5|12678.5|12677.8|12673.8|4635
1644496800000|2022-02-10 12:40:00|12679.3|12675.3|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|3449
1644497100000|2022-02-10 12:45:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|2116
1644497400000|2022-02-10 12:50:00|12679.3|12675.3|12679.3|12675.3|12680.9|12676.9|12679.3|12675.3|1745
1644497700000|2022-02-10 12:55:00|12677.8|12673.8|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|1516
1644498000000|2022-02-10 13:00:00|12677.8|12673.8|12679.3|12675.3|12680.9|12676.9|12677.8|12673.8|3835
1644498300000|2022-02-10 13:05:00|12677.8|12673.8|12680.9|12676.9|12682.5|12678.5|12676.2|12672.2|4274
1644498600000|2022-02-10 13:10:00|12679.3|12675.3|12679.3|12675.3|12679.3|12675.3|12677.8|12673.8|3246
1644498900000|2022-02-10 13:15:00|12680.9|12676.9|12676.2|12672.2|12680.9|12676.9|12674.7|12670.7|4840
1644499200000|2022-02-10 13:20:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12676.2|12672.2|5682
1644499500000|2022-02-10 13:25:00|12674.7|12670.7|12672.3|12668.3|12676.2|12672.2|12671.5|12667.5|8835
1644499800000|2022-02-10 13:30:00|12662.9|12658.9|12627.8|12623.8|12663.7|12659.7|12621.5|12617.5|30181
1644500100000|2022-02-10 13:35:00|12626.2|12622.2|12641.8|12637.8|12646.5|12642.5|12624.7|12620.7|25064
1644500400000|2022-02-10 13:40:00|12640.3|12636.3|12640.3|12636.3|12648.1|12644.1|12640.3|12636.3|17898
1644500700000|2022-02-10 13:45:00|12641.8|12637.8|12634|12630|12643.4|12639.4|12630.9|12626.9|18155
1644501000000|2022-02-10 13:50:00|12635.6|12631.6|12626.2|12622.2|12635.6|12631.6|12626.2|12622.2|15715
1644501300000|2022-02-10 13:55:00|12627.8|12623.8|12620|12616|12630.9|12626.9|12620|12616|14381
1644501600000|2022-02-10 14:00:00|12621.5|12617.5|12613.7|12609.7|12621.5|12617.5|12610.6|12606.6|26926
1644501900000|2022-02-10 14:05:00|12615.3|12611.3|12618.4|12614.4|12620|12616|12610.6|12606.6|15460
1644502200000|2022-02-10 14:10:00|12620|12616|12627.8|12623.8|12627.8|12623.8|12618.4|12614.4|13326
1644502500000|2022-02-10 14:15:00|12626.2|12622.2|12621.5|12617.5|12627.8|12623.8|12620|12616|12420
1644502800000|2022-02-10 14:20:00|12620|12616|12615.3|12611.3|12624.7|12620.7|12615.3|12611.3|11346
1644503100000|2022-02-10 14:25:00|12616.8|12612.8|12621.5|12617.5|12621.5|12617.5|12613.7|12609.7|9333
1644503400000|2022-02-10 14:30:00|12620|12616|12612.2|12608.2|12621.5|12617.5|12610.6|12606.6|12352
1644503700000|2022-02-10 14:35:00|12610.6|12606.6|12615.3|12611.3|12615.3|12611.3|12609|12605|10852
1644504000000|2022-02-10 14:40:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12610.6|12606.6|20935
1644504300000|2022-02-10 14:45:00|12615.3|12611.3|12620|12616|12621.5|12617.5|12615.3|12611.3|9751
1644504600000|2022-02-10 14:50:00|12621.5|12617.5|12616.8|12612.8|12623.1|12619.1|12616.8|12612.8|9668
1644504900000|2022-02-10 14:55:00|12618.4|12614.4|12618.4|12614.4|12623.1|12619.1|12618.4|12614.4|13608
1644505200000|2022-02-10 15:00:00|12616.8|12612.8|12624.7|12620.7|12624.7|12620.7|12615.3|12611.3|9832
1644505500000|2022-02-10 15:05:00|12626.2|12622.2|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|11098
1644505800000|2022-02-10 15:10:00|12623.9|12619.9|12615.3|12611.3|12623.9|12619.9|12613.7|12609.7|35365
1644506100000|2022-02-10 15:15:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12610.6|12606.6|16152
1644506400000|2022-02-10 15:20:00|12615.3|12611.3|12613.7|12609.7|12615.3|12611.3|12610.6|12606.6|8797
1644506700000|2022-02-10 15:25:00|12612.2|12608.2|12616.8|12612.8|12618.4|12614.4|12612.2|12608.2|12625
1644507000000|2022-02-10 15:30:00|12615.3|12611.3|12613.7|12609.7|12620|12616|12613.7|12609.7|11166
1644507300000|2022-02-10 15:35:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12612.2|12608.2|7242
1644507600000|2022-02-10 15:40:00|12613.7|12609.7|12609|12605|12616.8|12612.8|12609|12605|8636
1644507900000|2022-02-10 15:45:00|12610.6|12606.6|12607.5|12603.5|12610.6|12606.6|12607.5|12603.5|6333
1644508200000|2022-02-10 15:50:00|12605.9|12601.9|12604.3|12600.3|12607.5|12603.5|12602.8|12598.8|15414
1644508500000|2022-02-10 15:55:00|12602.8|12598.8|12596.5|12592.5|12604.3|12600.3|12596.5|12592.5|13449
1644508800000|2022-02-10 16:00:00|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|17249
1644509100000|2022-02-10 16:05:00|12596.5|12592.5|12598.1|12594.1|12601.2|12597.2|12596.5|12592.5|9601
1644509400000|2022-02-10 16:10:00|12596.5|12592.5|12599.7|12595.7|12601.2|12597.2|12596.5|12592.5|9025
1644509700000|2022-02-10 16:15:00|12598.1|12594.1|12601.2|12597.2|12602.8|12598.8|12596.5|12592.5|17008
1644510000000|2022-02-10 16:20:00|12599.7|12595.7|12596.5|12592.5|12601.2|12597.2|12595|12591|11008
1644510300000|2022-02-10 16:25:00|12598.1|12594.1|12596.5|12592.5|12598.1|12594.1|12595|12591|12505
1644510600000|2022-02-10 16:30:00|12598.1|12594.1|12593.4|12589.4|12598.1|12594.1|12591.8|12587.8|6859
1644510900000|2022-02-10 16:35:00|12595|12591|12595|12591|12598.1|12594.1|12593.4|12589.4|5921
1644511200000|2022-02-10 16:40:00|12593.4|12589.4|12598.1|12594.1|12598.1|12594.1|12591.8|12587.8|7174
1644511500000|2022-02-10 16:45:00|12596.5|12592.5|12599.7|12595.7|12599.7|12595.7|12596.5|12592.5|4749
1644511800000|2022-02-10 16:50:00|12598.1|12594.1|12602.8|12598.8|12602.8|12598.8|12598.1|12594.1|6554
1644512100000|2022-02-10 16:55:00|12601.2|12597.2|12604.3|12600.3|12605.9|12601.9|12601.2|12597.2|7625
1644512400000|2022-02-10 17:00:00|12602.8|12598.8|12598.1|12594.1|12602.8|12598.8|12598.1|12594.1|7173
1644512700000|2022-02-10 17:05:00|12596.5|12592.5|12595|12591|12598.1|12594.1|12595|12591|5266
1644513000000|2022-02-10 17:10:00|12596.5|12592.5|12595|12591|12596.5|12592.5|12595|12591|1451
1644513300000|2022-02-10 17:15:00|12596.5|12592.5|12591.8|12587.8|12596.5|12592.5|12591.8|12587.8|3690
1644513600000|2022-02-10 17:20:00|12593.4|12589.4|12590.3|12586.3|12593.4|12589.4|12590.3|12586.3|3499
1644513900000|2022-02-10 17:25:00|12591.8|12587.8|12593.4|12589.4|12593.4|12589.4|12590.3|12586.3|3071
1644514200000|2022-02-10 17:30:00|12591.8|12587.8|12595|12591|12596.5|12592.5|12591.8|12587.8|2630
1644514500000|2022-02-10 17:35:00|12596.5|12592.5|12595|12591|12596.5|12592.5|12595|12591|4487
1644514800000|2022-02-10 17:40:00|12593.4|12589.4|12593.4|12589.4|12595|12591|12593.4|12589.4|4031
1644515100000|2022-02-10 17:45:00|12591.8|12587.8|12574.7|12570.7|12591.8|12587.8|12574.7|12570.7|113104
1644515400000|2022-02-10 17:50:00|12573.1|12569.1|12571.5|12567.5|12576.2|12572.2|12565.3|12561.3|15722
1644515700000|2022-02-10 17:55:00|12570|12566|12576.2|12572.2|12576.2|12572.2|12568.4|12564.4|8889
1644516000000|2022-02-10 18:00:00|12574.7|12570.7|12587.2|12583.2|12587.2|12583.2|12570|12566|29521
1644516300000|2022-02-10 18:05:00|12585.6|12581.6|12582.5|12578.5|12590.3|12586.3|12577.8|12573.8|12156
1644516600000|2022-02-10 18:10:00|12584|12580|12577.8|12573.8|12585.6|12581.6|12577.8|12573.8|7925
1644516900000|2022-02-10 18:15:00|12579.3|12575.3|12590.3|12586.3|12591.8|12587.8|12577.8|12573.8|8966
1644517200000|2022-02-10 18:20:00|12588.7|12584.7|12593.4|12589.4|12596.5|12592.5|12585.6|12581.6|13980
1644517500000|2022-02-10 18:25:00|12592.6|12588.6|12588.7|12584.7|12593.4|12589.4|12587.2|12583.2|7381
1644517800000|2022-02-10 18:30:00|12590.3|12586.3|12591.8|12587.8|12595|12591|12590.3|12586.3|4715
1644518100000|2022-02-10 18:35:00|12590.3|12586.3|12596.5|12592.5|12596.5|12592.5|12590.3|12586.3|5946
1644518400000|2022-02-10 18:40:00|12595|12591|12590.3|12586.3|12596.5|12592.5|12588.7|12584.7|5862
1644518700000|2022-02-10 18:45:00|12588.7|12584.7|12591.8|12587.8|12593.4|12589.4|12587.2|12583.2|6898
1644519000000|2022-02-10 18:50:00|12593.4|12589.4|12595|12591|12595|12591|12591.8|12587.8|3741
1644519300000|2022-02-10 18:55:00|12596.5|12592.5|12590.3|12586.3|12596.5|12592.5|12588.7|12584.7|4258
1644519600000|2022-02-10 19:00:00|12591.8|12587.8|12595|12591|12596.5|12592.5|12591.8|12587.8|2593
1644519900000|2022-02-10 19:05:00|12596.5|12592.5|12593.4|12589.4|12598.1|12594.1|12593.4|12589.4|3393
1644520200000|2022-02-10 19:10:00|12595|12591|12593.4|12589.4|12595|12591|12591.8|12587.8|4738
1644520500000|2022-02-10 19:15:00|12591.8|12587.8|12595|12591|12595|12591|12590.3|12586.3|2216
1644520800000|2022-02-10 19:20:00|12596.5|12592.5|12595|12591|12598.1|12594.1|12595|12591|1888
1644521100000|2022-02-10 19:25:00|12593.4|12589.4|12590.3|12586.3|12593.4|12589.4|12588.7|12584.7|3636
1644521400000|2022-02-10 19:30:00|12588.7|12584.7|12588.7|12584.7|12590.3|12586.3|12587.2|12583.2|5079
1644521700000|2022-02-10 19:35:00|12590.3|12586.3|12585.6|12581.6|12590.3|12586.3|12584|12580|4230
1644522000000|2022-02-10 19:40:00|12584|12580|12585.6|12581.6|12587.2|12583.2|12582.5|12578.5|6362
1644522300000|2022-02-10 19:45:00|12584|12580|12582.5|12578.5|12585.6|12581.6|12580.9|12576.9|6062
1644522600000|2022-02-10 19:50:00|12580.9|12576.9|12580.9|12576.9|12584|12580|12580.9|12576.9|4986
1644522900000|2022-02-10 19:55:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12579.3|12575.3|11847
1644523200000|2022-02-10 20:00:00|12580.9|12576.9|12574.7|12570.7|12580.9|12576.9|12574.7|12570.7|10130
1644523500000|2022-02-10 20:05:00|12576.2|12572.2|12568.4|12564.4|12576.2|12572.2|12568.4|12564.4|8681
1644523800000|2022-02-10 20:10:00|12566.8|12562.8|12573.1|12569.1|12574.7|12570.7|12566.8|12562.8|7093
1644524100000|2022-02-10 20:15:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|4703
1644524400000|2022-02-10 20:20:00|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|12573.1|12569.1|3186
1644524700000|2022-02-10 20:25:00|12574.7|12570.7|12573.1|12569.1|12577.8|12573.8|12571.5|12567.5|4761
1644525000000|2022-02-10 20:30:00|12574.7|12570.7|12579.3|12575.3|12579.3|12575.3|12571.5|12567.5|5287
1644525300000|2022-02-10 20:35:00|12577.8|12573.8|12573.1|12569.1|12579.3|12575.3|12573.1|12569.1|4534
1644525600000|2022-02-10 20:40:00|12571.5|12567.5|12570|12566|12573.1|12569.1|12568.4|12564.4|2568
1644525900000|2022-02-10 20:45:00|12571.5|12567.5|12566.8|12562.8|12571.5|12567.5|12566.8|12562.8|4724
1644526200000|2022-02-10 20:50:00|12568.4|12564.4|12563.7|12559.7|12570|12566|12563.7|12559.7|10573
1644526500000|2022-02-10 20:55:00|12562.2|12558.2|12560.6|12556.6|12563.7|12559.7|12557.5|12553.5|23688
1644526800000|2022-02-10 21:00:00|12559|12555|12568.4|12564.4|12571.5|12567.5|12557.5|12553.5|11973
1644527100000|2022-02-10 21:05:00|12566.8|12562.8|12566.8|12562.8|12566.8|12562.8|12562.2|12558.2|4566
1644527400000|2022-02-10 21:10:00|12565.3|12561.3|12562.2|12558.2|12568.4|12564.4|12560.6|12556.6|6624
1644527700000|2022-02-10 21:15:00|12560.6|12556.6|12562.2|12558.2|12563.7|12559.7|12560.6|12556.6|5439
1644528000000|2022-02-10 21:20:00|12561.4|12557.4|12563.7|12559.7|12563.7|12559.7|12560.6|12556.6|3109
1644528300000|2022-02-10 21:25:00|12565.3|12561.3|12570|12566|12570|12566|12563.7|12559.7|5374
1644528600000|2022-02-10 21:30:00|12568.4|12564.4|12566.8|12562.8|12570|12566|12565.3|12561.3|3347
1644528900000|2022-02-10 21:35:00|12568.4|12564.4|12568.4|12564.4|12568.4|12564.4|12565.3|12561.3|3247
1644529200000|2022-02-10 21:40:00|12566.8|12562.8|12566.8|12562.8|12568.4|12564.4|12563.7|12559.7|4420
1644529500000|2022-02-10 21:45:00|12568.4|12564.4|12571.5|12567.5|12573.1|12569.1|12568.4|12564.4|3521
1644529800000|2022-02-10 21:50:00|12573.1|12569.1|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|7237
1644530100000|2022-02-10 21:55:00|12576.2|12572.2|12576.2|12572.2|12577.8|12573.8|12574.7|12570.7|5237
1644534000000|2022-02-10 23:00:00|12575.4|12571.4|12585.6|12581.6|12585.6|12581.6|12575.4|12571.4|3555
1644534300000|2022-02-10 23:05:00|12587.2|12583.2|12584|12580|12587.2|12583.2|12582.5|12578.5|1871
1644534600000|2022-02-10 23:10:00|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|12584|12580|739
1644534900000|2022-02-10 23:15:00|12587.2|12583.2|12580.9|12576.9|12587.2|12583.2|12580.9|12576.9|793
1644535200000|2022-02-10 23:20:00|12582.5|12578.5|12587.2|12583.2|12587.2|12583.2|12582.5|12578.5|1070
1644535500000|2022-02-10 23:25:00|12585.6|12581.6|12587.2|12583.2|12587.2|12583.2|12584|12580|1047
1644535800000|2022-02-10 23:30:00|12585.6|12581.6|12585.6|12581.6|12587.2|12583.2|12585.6|12581.6|1032
1644536100000|2022-02-10 23:35:00|||||||||78
1644536400000|2022-02-10 23:40:00|12587.2|12583.2|12590.3|12586.3|12590.3|12586.3|12587.2|12583.2|762
1644536700000|2022-02-10 23:45:00|12588.7|12584.7|12591.8|12587.8|12591.8|12587.8|12588.7|12584.7|1001
1644537000000|2022-02-10 23:50:00|12593.4|12589.4|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|1849
1644537300000|2022-02-10 23:55:00|12593.4|12589.4|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|1702
1644537600000|2022-02-11 00:00:00|12593.4|12589.4|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|1490
1644537900000|2022-02-11 00:05:00|12593.4|12589.4|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|525
1644538200000|2022-02-11 00:10:00|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|12591.8|12587.8|612
1644538500000|2022-02-11 00:15:00|12591.8|12587.8|12587.2|12583.2|12591.8|12587.8|12587.2|12583.2|1771
1644538800000|2022-02-11 00:20:00|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|12582.5|12578.5|2292
1644539100000|2022-02-11 00:25:00|12587.2|12583.2|12584|12580|12587.2|12583.2|12584|12580|2551
1644539400000|2022-02-11 00:30:00|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|12584|12580|1326
1644539700000|2022-02-11 00:35:00|12587.2|12583.2|12585.6|12581.6|12587.2|12583.2|12585.6|12581.6|665
1644540000000|2022-02-11 00:40:00|12584|12580|12580.9|12576.9|12585.6|12581.6|12580.9|12576.9|2054
1644540300000|2022-02-11 00:45:00|12582.5|12578.5|12584|12580|12585.6|12581.6|12582.5|12578.5|3269
1644540600000|2022-02-11 00:50:00|12585.6|12581.6|12587.9|12583.9|12588.7|12584.7|12585.6|12581.6|849
1644540900000|2022-02-11 00:55:00|12588.7|12584.7|12587.2|12583.2|12588.7|12584.7|12585.6|12581.6|2603
1644541200000|2022-02-11 01:00:00|12588.7|12584.7|12588.7|12584.7|12590.3|12586.3|12587.2|12583.2|1414
1644541500000|2022-02-11 01:05:00|12590.3|12586.3|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|1126
1644541800000|2022-02-11 01:10:00|||||||||466
1644542100000|2022-02-11 01:15:00|12590.3|12586.3|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|1019
1644542400000|2022-02-11 01:20:00|12590.3|12586.3|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|382
1644542700000|2022-02-11 01:25:00|12590.3|12586.3|12590.3|12586.3|12591.8|12587.8|12590.3|12586.3|713
1644543000000|2022-02-11 01:30:00|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|700
1644543300000|2022-02-11 01:35:00|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|364
1644543600000|2022-02-11 01:40:00|12595|12591|12595|12591|12595|12591|12593.4|12589.4|732
1644543900000|2022-02-11 01:45:00|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|673
1644544200000|2022-02-11 01:50:00|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|394
1644544500000|2022-02-11 01:55:00|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|283
1644544800000|2022-02-11 02:00:00|12591.8|12587.8|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|1655
1644545100000|2022-02-11 02:05:00|12590.3|12586.3|12588.7|12584.7|12590.3|12586.3|12588.7|12584.7|705
1644545400000|2022-02-11 02:10:00|12587.2|12583.2|12588.7|12584.7|12588.7|12584.7|12587.2|12583.2|1638
1644545700000|2022-02-11 02:15:00|||||||||384
1644546000000|2022-02-11 02:20:00|12590.3|12586.3|12590.3|12586.3|12590.3|12586.3|12590.3|12586.3|755
1644546300000|2022-02-11 02:25:00|||||||||66
1644546600000|2022-02-11 02:30:00|12591.8|12587.8|12593.4|12589.4|12593.4|12589.4|12590.3|12586.3|803
1644546900000|2022-02-11 02:35:00|12591.8|12587.8|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|944
1644547200000|2022-02-11 02:40:00|12590.3|12586.3|12590.3|12586.3|12590.3|12586.3|12588.7|12584.7|941
1644547500000|2022-02-11 02:45:00|12588.7|12584.7|12587.2|12583.2|12590.3|12586.3|12587.2|12583.2|279
1644547800000|2022-02-11 02:50:00|12585.6|12581.6|12587.2|12583.2|12587.2|12583.2|12585.6|12581.6|401
1644548100000|2022-02-11 02:55:00|12585.6|12581.6|12585.6|12581.6|12587.2|12583.2|12584|12580|746
1644548400000|2022-02-11 03:00:00|12584|12580|12580.9|12576.9|12584|12580|12580.9|12576.9|926
1644548700000|2022-02-11 03:05:00|12582.5|12578.5|12580.9|12576.9|12582.5|12578.5|12580.9|12576.9|1511
1644549000000|2022-02-11 03:10:00|12579.3|12575.3|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|1621
1644549300000|2022-02-11 03:15:00|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|844
1644549600000|2022-02-11 03:20:00|12577.8|12573.8|12576.2|12572.2|12577.8|12573.8|12576.2|12572.2|1029
1644549900000|2022-02-11 03:25:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|358
1644550200000|2022-02-11 03:30:00|12576.2|12572.2|12574.7|12570.7|12577.8|12573.8|12574.7|12570.7|523
1644550500000|2022-02-11 03:35:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12573.1|12569.1|1564
1644550800000|2022-02-11 03:40:00|||||||||534
1644551100000|2022-02-11 03:45:00|12571.5|12567.5|12576.2|12572.2|12576.2|12572.2|12571.5|12567.5|1679
1644551400000|2022-02-11 03:50:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|971
1644551700000|2022-02-11 03:55:00|12576.2|12572.2|12571.5|12567.5|12576.2|12572.2|12571.5|12567.5|1789
1644552000000|2022-02-11 04:00:00|||||||||637
1644552300000|2022-02-11 04:05:00|12570|12566|12570|12566|12570|12566|12568.4|12564.4|1043
1644552600000|2022-02-11 04:10:00|12568.4|12564.4|12566.8|12562.8|12568.4|12564.4|12565.3|12561.3|1266
1644552900000|2022-02-11 04:15:00|12565.3|12561.3|12565.3|12561.3|12565.3|12561.3|12562.2|12558.2|2327
1644553200000|2022-02-11 04:20:00|12566.8|12562.8|12566.8|12562.8|12566.8|12562.8|12565.3|12561.3|1136
1644553500000|2022-02-11 04:25:00|12568.4|12564.4|12570|12566|12571.5|12567.5|12566.8|12562.8|2529
1644553800000|2022-02-11 04:30:00|12571.5|12567.5|12571.5|12567.5|12571.5|12567.5|12570|12566|687
1644554100000|2022-02-11 04:35:00|12570|12566|12571.5|12567.5|12571.5|12567.5|12570|12566|476
1644554400000|2022-02-11 04:40:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12571.5|12567.5|320
1644554700000|2022-02-11 04:45:00|12570|12566|12568.4|12564.4|12570|12566|12568.4|12564.4|625
1644555000000|2022-02-11 04:50:00|12566.8|12562.8|12565.3|12561.3|12566.8|12562.8|12565.3|12561.3|363
1644555300000|2022-02-11 04:55:00|12563.7|12559.7|12565.3|12561.3|12565.3|12561.3|12563.7|12559.7|1633
1644555600000|2022-02-11 05:00:00|12566.8|12562.8|12568.4|12564.4|12568.4|12564.4|12566.8|12562.8|228
1644555900000|2022-02-11 05:05:00|12570|12566|12568.4|12564.4|12570|12566|12568.4|12564.4|745
1644556200000|2022-02-11 05:10:00|||||||||267
1644556500000|2022-02-11 05:15:00|12566.8|12562.8|12570|12566|12570|12566|12566.8|12562.8|1443
1644556800000|2022-02-11 05:20:00|12568.4|12564.4|12571.5|12567.5|12571.5|12567.5|12568.4|12564.4|761
1644557100000|2022-02-11 05:25:00|12573.1|12569.1|12573.1|12569.1|12573.1|12569.1|12573.1|12569.1|460
1644557400000|2022-02-11 05:30:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|1345
1644557700000|2022-02-11 05:35:00|12573.1|12569.1|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|690
1644558000000|2022-02-11 05:40:00|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|632
1644558300000|2022-02-11 05:45:00|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|229
1644558600000|2022-02-11 05:50:00|12573.1|12569.1|12573.1|12569.1|12573.1|12569.1|12573.1|12569.1|218
1644558900000|2022-02-11 05:55:00|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|329
1644559200000|2022-02-11 06:00:00|||||||||215
1644559500000|2022-02-11 06:05:00|12573.1|12569.1|12574.7|12570.7|12574.7|12570.7|12573.1|12569.1|464
1644559800000|2022-02-11 06:10:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12573.1|12569.1|352
1644560100000|2022-02-11 06:15:00|12574.7|12570.7|12573.1|12569.1|12574.7|12570.7|12573.1|12569.1|440
1644560400000|2022-02-11 06:20:00|||||||||337
1644560700000|2022-02-11 06:25:00|12571.5|12567.5|12570|12566|12573.1|12569.1|12570|12566|553
1644561000000|2022-02-11 06:30:00|12571.5|12567.5|12573.1|12569.1|12573.1|12569.1|12571.5|12567.5|1149
1644561300000|2022-02-11 06:35:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12573.1|12569.1|1127
1644561600000|2022-02-11 06:40:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12576.2|12572.2|1004
1644561900000|2022-02-11 06:45:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|920
1644562200000|2022-02-11 06:50:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|659
1644562500000|2022-02-11 06:55:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|310
1644562800000|2022-02-11 07:00:00|12577.8|12573.8|12576.2|12572.2|12582.5|12578.5|12576.2|12572.2|3414
1644563100000|2022-02-11 07:05:00|12577.8|12573.8|12580.9|12576.9|12580.9|12576.9|12577.8|12573.8|1145
1644563400000|2022-02-11 07:10:00|12582.5|12578.5|12585.6|12581.6|12587.2|12583.2|12580.9|12576.9|1986
1644563700000|2022-02-11 07:15:00|12587.2|12583.2|12587.2|12583.2|12588.7|12584.7|12585.6|12581.6|1935
1644564000000|2022-02-11 07:20:00|12585.6|12581.6|12585.6|12581.6|12588.7|12584.7|12582.5|12578.5|4715
1644564300000|2022-02-11 07:25:00|12584|12580|12588.7|12584.7|12588.7|12584.7|12584|12580|2011
1644564600000|2022-02-11 07:30:00|12587.2|12583.2|12590.3|12586.3|12591.8|12587.8|12584|12580|5922
1644564900000|2022-02-11 07:35:00|12588.7|12584.7|12587.2|12583.2|12590.3|12586.3|12587.2|12583.2|3203
1644565200000|2022-02-11 07:40:00|12585.6|12581.6|12590.3|12586.3|12590.3|12586.3|12585.6|12581.6|2815
1644565500000|2022-02-11 07:45:00|12588.7|12584.7|12590.3|12586.3|12593.4|12589.4|12588.7|12584.7|4920
1644565800000|2022-02-11 07:50:00|12591.8|12587.8|12588.7|12584.7|12591.8|12587.8|12588.7|12584.7|2205
1644566100000|2022-02-11 07:55:00|12590.3|12586.3|12593.4|12589.4|12593.4|12589.4|12590.3|12586.3|2080
1644566400000|2022-02-11 08:00:00|12591.8|12587.8|12596.5|12592.5|12596.5|12592.5|12591.8|12587.8|2669
1644566700000|2022-02-11 08:05:00|12598.1|12594.1|12602.8|12598.8|12604.3|12600.3|12598.1|12594.1|13553
1644567000000|2022-02-11 08:10:00|12604.3|12600.3|12602.8|12598.8|12605.9|12601.9|12601.2|12597.2|4623
1644567300000|2022-02-11 08:15:00|12601.2|12597.2|12605.9|12601.9|12605.9|12601.9|12601.2|12597.2|5980
1644567600000|2022-02-11 08:20:00|12604.3|12600.3|12599.7|12595.7|12604.3|12600.3|12599.7|12595.7|3867
1644567900000|2022-02-11 08:25:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12599.7|12595.7|3250
1644568200000|2022-02-11 08:30:00|12602.8|12598.8|12602.8|12598.8|12604.3|12600.3|12599.7|12595.7|5083
1644568500000|2022-02-11 08:35:00|12604.3|12600.3|12602.8|12598.8|12604.3|12600.3|12601.2|12597.2|1906
1644568800000|2022-02-11 08:40:00|12601.2|12597.2|12601.2|12597.2|12605.9|12601.9|12601.2|12597.2|6608
1644569100000|2022-02-11 08:45:00|12599.7|12595.7|12601.2|12597.2|12602.8|12598.8|12599.7|12595.7|1652
1644569400000|2022-02-11 08:50:00|12602.8|12598.8|12605.9|12601.9|12605.9|12601.9|12601.2|12597.2|2432
1644569700000|2022-02-11 08:55:00|12604.3|12600.3|12605.9|12601.9|12609|12605|12604.3|12600.3|5190
1644570000000|2022-02-11 09:00:00|12604.3|12600.3|12604.3|12600.3|12605.9|12601.9|12601.2|12597.2|2962
1644570300000|2022-02-11 09:05:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|2649
1644570600000|2022-02-11 09:10:00|12602.8|12598.8|12605.9|12601.9|12605.9|12601.9|12602.8|12598.8|3550
1644570900000|2022-02-11 09:15:00|12606.7|12602.7|12605.9|12601.9|12607.5|12603.5|12604.3|12600.3|5707
1644571200000|2022-02-11 09:20:00|12607.5|12603.5|12605.9|12601.9|12609|12605|12605.9|12601.9|3018
1644571500000|2022-02-11 09:25:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12604.3|12600.3|1149
1644571800000|2022-02-11 09:30:00|12607.5|12603.5|12609|12605|12609|12605|12607.5|12603.5|3479
1644572100000|2022-02-11 09:35:00|12607.5|12603.5|12602.8|12598.8|12609|12605|12602.8|12598.8|2004
1644572400000|2022-02-11 09:40:00|12604.3|12600.3|12602.8|12598.8|12604.3|12600.3|12599.7|12595.7|5204
1644572700000|2022-02-11 09:45:00|12601.2|12597.2|12598.1|12594.1|12601.2|12597.2|12598.1|12594.1|2827
1644573000000|2022-02-11 09:50:00|12599.7|12595.7|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|3391
1644573300000|2022-02-11 09:55:00|12599.7|12595.7|12596.5|12592.5|12599.7|12595.7|12596.5|12592.5|2006
1644573600000|2022-02-11 10:00:00|12598.1|12594.1|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|1860
1644573900000|2022-02-11 10:05:00|12596.5|12592.5|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|2495
1644574200000|2022-02-11 10:10:00|12599.7|12595.7|12601.2|12597.2|12602.8|12598.8|12599.7|12595.7|1443
1644574500000|2022-02-11 10:15:00|12602.8|12598.8|12602.8|12598.8|12602.8|12598.8|12602.8|12598.8|923
1644574800000|2022-02-11 10:20:00|12604.3|12600.3|12604.3|12600.3|12604.3|12600.3|12602.8|12598.8|1628
1644575100000|2022-02-11 10:25:00|12602.8|12598.8|12602.8|12598.8|12602.8|12598.8|12601.2|12597.2|826
1644575400000|2022-02-11 10:30:00|12601.2|12597.2|12601.2|12597.2|12602.8|12598.8|12601.2|12597.2|957
1644575700000|2022-02-11 10:35:00|12602.8|12598.8|12604.3|12600.3|12604.3|12600.3|12602.8|12598.8|1374
1644576000000|2022-02-11 10:40:00|12602.8|12598.8|12601.2|12597.2|12602.8|12598.8|12601.2|12597.2|783
1644576300000|2022-02-11 10:45:00|12599.7|12595.7|12599.7|12595.7|12602.8|12598.8|12599.7|12595.7|1254
1644576600000|2022-02-11 10:50:00|12598.1|12594.1|12598.1|12594.1|12599.7|12595.7|12598.1|12594.1|1544
1644576900000|2022-02-11 10:55:00|12599.7|12595.7|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|1079
1644577200000|2022-02-11 11:00:00|12601.2|12597.2|12601.2|12597.2|12602.8|12598.8|12599.7|12595.7|1526
1644577500000|2022-02-11 11:05:00|12599.7|12595.7|12602.8|12598.8|12602.8|12598.8|12599.7|12595.7|1618
1644577800000|2022-02-11 11:10:00|12601.2|12597.2|12598.1|12594.1|12602.8|12598.8|12598.1|12594.1|2565
1644578100000|2022-02-11 11:15:00|12597.3|12593.3|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|1699
1644578400000|2022-02-11 11:20:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|1025
1644578700000|2022-02-11 11:25:00|12601.2|12597.2|12601.2|12597.2|12602.8|12598.8|12599.7|12595.7|1251
1644579000000|2022-02-11 11:30:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12599.7|12595.7|2583
1644579300000|2022-02-11 11:35:00|12601.2|12597.2|12602.8|12598.8|12604.3|12600.3|12599.7|12595.7|3276
1644579600000|2022-02-11 11:40:00|12604.3|12600.3|12604.3|12600.3|12604.3|12600.3|12602.8|12598.8|2465
1644579900000|2022-02-11 11:45:00|12602.8|12598.8|12602.8|12598.8|12604.3|12600.3|12601.2|12597.2|1970
1644580200000|2022-02-11 11:50:00|12601.2|12597.2|12595|12591|12601.2|12597.2|12593.4|12589.4|4060
1644580500000|2022-02-11 11:55:00|12596.5|12592.5|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|3171
1644580800000|2022-02-11 12:00:00|12599.7|12595.7|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|2530
1644581100000|2022-02-11 12:05:00|12599.7|12595.7|12596.5|12592.5|12599.7|12595.7|12596.5|12592.5|1351
1644581400000|2022-02-11 12:10:00|12595|12591|12599.7|12595.7|12599.7|12595.7|12595|12591|2369
1644581700000|2022-02-11 12:15:00|12601.2|12597.2|12605.9|12601.9|12605.9|12601.9|12601.2|12597.2|3248
1644582000000|2022-02-11 12:20:00|12604.3|12600.3|12607.5|12603.5|12607.5|12603.5|12604.3|12600.3|4110
1644582300000|2022-02-11 12:25:00|12609|12605|12609|12605|12610.6|12606.6|12607.5|12603.5|5183
1644582600000|2022-02-11 12:30:00|12610.6|12606.6|12605.9|12601.9|12610.6|12606.6|12605.9|12601.9|2940
1644582900000|2022-02-11 12:35:00|12604.3|12600.3|12607.5|12603.5|12609|12605|12604.3|12600.3|4444
1644583200000|2022-02-11 12:40:00|12605.9|12601.9|12601.2|12597.2|12605.9|12601.9|12599.7|12595.7|2831
1644583500000|2022-02-11 12:45:00|12599.7|12595.7|12604.3|12600.3|12604.3|12600.3|12599.7|12595.7|3003
1644583800000|2022-02-11 12:50:00|12602.8|12598.8|12602.8|12598.8|12604.3|12600.3|12601.2|12597.2|3338
1644584100000|2022-02-11 12:55:00|12604.3|12600.3|12601.2|12597.2|12604.3|12600.3|12601.2|12597.2|2621
1644584400000|2022-02-11 13:00:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12596.5|12592.5|4301
1644584700000|2022-02-11 13:05:00|12598.1|12594.1|12596.5|12592.5|12601.2|12597.2|12596.5|12592.5|6855
1644585000000|2022-02-11 13:10:00|12598.1|12594.1|12602.8|12598.8|12604.3|12600.3|12596.5|12592.5|8323
1644585300000|2022-02-11 13:15:00|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|12596.5|12592.5|5817
1644585600000|2022-02-11 13:20:00|12602.8|12598.8|12607.5|12603.5|12610.6|12606.6|12601.2|12597.2|12011
1644585900000|2022-02-11 13:25:00|12605.9|12601.9|12612.2|12608.2|12612.2|12608.2|12604.3|12600.3|6381
1644586200000|2022-02-11 13:30:00|12613.7|12609.7|12610.6|12606.6|12613.7|12609.7|12609|12605|9068
1644586500000|2022-02-11 13:35:00|12612.2|12608.2|12605.9|12601.9|12612.2|12608.2|12605.9|12601.9|8809
1644586800000|2022-02-11 13:40:00|12607.5|12603.5|12602.8|12598.8|12607.5|12603.5|12602.8|12598.8|4180
1644587100000|2022-02-11 13:45:00|12604.3|12600.3|12604.3|12600.3|12604.3|12600.3|12598.1|12594.1|8824
1644587400000|2022-02-11 13:50:00|12605.9|12601.9|12610.6|12606.6|12610.6|12606.6|12604.3|12600.3|4400
1644587700000|2022-02-11 13:55:00|12609.8|12605.8|12610.6|12606.6|12612.2|12608.2|12609|12605|18785
1644588000000|2022-02-11 14:00:00|12612.2|12608.2|12615.3|12611.3|12616.8|12612.8|12612.2|12608.2|6968
1644588300000|2022-02-11 14:05:00|12613.7|12609.7|12610.6|12606.6|12613.7|12609.7|12610.6|12606.6|5420
1644588600000|2022-02-11 14:10:00|12612.2|12608.2|12605.9|12601.9|12613.7|12609.7|12605.9|12601.9|6356
1644588900000|2022-02-11 14:15:00|12607.5|12603.5|12613.7|12609.7|12615.3|12611.3|12607.5|12603.5|5724
1644589200000|2022-02-11 14:20:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12609|12605|6332
1644589500000|2022-02-11 14:25:00|12612.2|12608.2|12610.6|12606.6|12615.3|12611.3|12609|12605|7435
1644589800000|2022-02-11 14:30:00|12612.2|12608.2|12605.9|12601.9|12612.2|12608.2|12604.3|12600.3|6529
1644590100000|2022-02-11 14:35:00|12607.5|12603.5|12604.3|12600.3|12607.5|12603.5|12602.8|12598.8|6152
1644590400000|2022-02-11 14:40:00|12605.9|12601.9|12604.3|12600.3|12607.5|12603.5|12602.8|12598.8|7021
1644590700000|2022-02-11 14:45:00|12602.8|12598.8|12599.7|12595.7|12604.3|12600.3|12598.1|12594.1|6874
1644591000000|2022-02-11 14:50:00|12601.2|12597.2|12599.7|12595.7|12602.8|12598.8|12598.1|12594.1|5691
1644591300000|2022-02-11 14:55:00|12601.2|12597.2|12602.8|12598.8|12607.5|12603.5|12599.7|12595.7|9907
1644591600000|2022-02-11 15:00:00|12605.9|12601.9|12610.6|12606.6|12612.2|12608.2|12602.8|12598.8|10706
1644591900000|2022-02-11 15:05:00|12612.2|12608.2|12610.6|12606.6|12613.7|12609.7|12609|12605|8188
1644592200000|2022-02-11 15:10:00|12609|12605|12615.3|12611.3|12616.8|12612.8|12609|12605|7387
1644592500000|2022-02-11 15:15:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12613.7|12609.7|8868
1644592800000|2022-02-11 15:20:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12612.2|12608.2|12429
1644593100000|2022-02-11 15:25:00|12613.7|12609.7|12604.3|12600.3|12615.3|12611.3|12602.8|12598.8|8757
1644593400000|2022-02-11 15:30:00|12602.8|12598.8|12598.1|12594.1|12602.8|12598.8|12596.5|12592.5|9137
1644593700000|2022-02-11 15:35:00|12596.5|12592.5|12598.1|12594.1|12599.7|12595.7|12595|12591|15009
1644594000000|2022-02-11 15:40:00|12596.5|12592.5|12591.8|12587.8|12596.5|12592.5|12591.8|12587.8|5117
1644594300000|2022-02-11 15:45:00|12593.4|12589.4|12598.1|12594.1|12598.1|12594.1|12590.3|12586.3|13024
1644594600000|2022-02-11 15:50:00|12596.5|12592.5|12595|12591|12599.7|12595.7|12593.4|12589.4|13496
1644594900000|2022-02-11 15:55:00|12593.4|12589.4|12587.2|12583.2|12595|12591|12587.2|12583.2|15619
1644595200000|2022-02-11 16:00:00|12588.7|12584.7|12587.2|12583.2|12588.7|12584.7|12587.2|12583.2|4761
1644595500000|2022-02-11 16:05:00|12588.7|12584.7|12588.7|12584.7|12591.8|12587.8|12587.2|12583.2|8272
1644595800000|2022-02-11 16:10:00|12587.2|12583.2|12580.9|12576.9|12588.7|12584.7|12579.3|12575.3|12547
1644596100000|2022-02-11 16:15:00|12582.5|12578.5|12577.8|12573.8|12582.5|12578.5|12576.2|12572.2|6270
1644596400000|2022-02-11 16:20:00|12579.3|12575.3|12577.8|12573.8|12585.6|12581.6|12577.8|12573.8|4716
1644596700000|2022-02-11 16:25:00|12579.3|12575.3|12573.1|12569.1|12579.3|12575.3|12573.1|12569.1|6346
1644597000000|2022-02-11 16:30:00|12571.5|12567.5|12568.4|12564.4|12573.1|12569.1|12568.4|12564.4|6857
1644597300000|2022-02-11 16:35:00|12570|12566|12565.3|12561.3|12573.1|12569.1|12565.3|12561.3|5731
1644597600000|2022-02-11 16:40:00|12563.7|12559.7|12568.4|12564.4|12570|12566|12562.2|12558.2|7712
1644597900000|2022-02-11 16:45:00|12566.8|12562.8|12571.5|12567.5|12573.1|12569.1|12565.3|12561.3|7927
1644598200000|2022-02-11 16:50:00|12573.1|12569.1|12577.8|12573.8|12579.3|12575.3|12573.1|12569.1|7782
1644598500000|2022-02-11 16:55:00|12576.2|12572.2|12577.8|12573.8|12579.3|12575.3|12574.7|12570.7|5521
1644598800000|2022-02-11 17:00:00|12576.2|12572.2|12573.1|12569.1|12577|12573|12571.5|12567.5|5549
1644599100000|2022-02-11 17:05:00|12574.7|12570.7|12573.1|12569.1|12574.7|12570.7|12568.4|12564.4|7622
1644599400000|2022-02-11 17:10:00|12574.7|12570.7|12573.1|12569.1|12576.2|12572.2|12571.5|12567.5|5645
1644599700000|2022-02-11 17:15:00|12574.7|12570.7|12577.8|12573.8|12577.8|12573.8|12571.5|12567.5|3173
1644600000000|2022-02-11 17:20:00|12576.2|12572.2|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|2516
1644600300000|2022-02-11 17:25:00|12573.1|12569.1|12577.8|12573.8|12577.8|12573.8|12573.1|12569.1|2908
1644600600000|2022-02-11 17:30:00|12579.3|12575.3|12577.8|12573.8|12579.3|12575.3|12576.2|12572.2|2633
1644600900000|2022-02-11 17:35:00|12576.2|12572.2|12580.9|12576.9|12582.5|12578.5|12576.2|12572.2|5877
1644601200000|2022-02-11 17:40:00|12579.3|12575.3|12588.7|12584.7|12590.3|12586.3|12579.3|12575.3|9970
1644601500000|2022-02-11 17:45:00|12587.2|12583.2|12590.3|12586.3|12593.4|12589.4|12585.6|12581.6|8585
1644601800000|2022-02-11 17:50:00|12591.8|12587.8|12588.7|12584.7|12591.8|12587.8|12587.2|12583.2|5357
1644602100000|2022-02-11 17:55:00|12587.2|12583.2|12593.4|12589.4|12593.4|12589.4|12587.2|12583.2|4609
1644602400000|2022-02-11 18:00:00|12591.8|12587.8|12591.8|12587.8|12595|12591|12590.3|12586.3|3481
1644602700000|2022-02-11 18:05:00|12590.3|12586.3|12588.7|12584.7|12593.4|12589.4|12588.7|12584.7|5481
1644603000000|2022-02-11 18:10:00|12590.3|12586.3|12585.6|12581.6|12590.3|12586.3|12584|12580|3987
1644603300000|2022-02-11 18:15:00|12584|12580|12582.5|12578.5|12585.6|12581.6|12582.5|12578.5|3638
1644603600000|2022-02-11 18:20:00|12584|12580|12585.6|12581.6|12585.6|12581.6|12582.5|12578.5|3880
1644603900000|2022-02-11 18:25:00|12587.2|12583.2|12590.3|12586.3|12591.8|12587.8|12585.6|12581.6|4478
1644604200000|2022-02-11 18:30:00|12591.8|12587.8|12607.5|12603.5|12609|12605|12590.3|12586.3|15597
1644604500000|2022-02-11 18:35:00|12609|12605|12627.8|12623.8|12652.8|12648.8|12607.5|12603.5|32348
1644604800000|2022-02-11 18:40:00|12626.2|12622.2|12621.5|12617.5|12627.8|12623.8|12607.5|12603.5|52846
1644605100000|2022-02-11 18:45:00|12623.1|12619.1|12634|12630|12635.6|12631.6|12620|12616|39096
1644605400000|2022-02-11 18:50:00|12632.5|12628.5|12616.8|12612.8|12634|12630|12615.3|12611.3|12596
1644605700000|2022-02-11 18:55:00|12618.4|12614.4|12635.6|12631.6|12635.6|12631.6|12616.8|12612.8|12803
1644606000000|2022-02-11 19:00:00|12634|12630|12660.6|12656.6|12660.6|12656.6|12632.5|12628.5|17520
1644606300000|2022-02-11 19:05:00|12662.2|12658.2|12638.7|12634.7|12662.2|12658.2|12637.2|12633.2|23080
1644606600000|2022-02-11 19:10:00|12640.3|12636.3|12626.2|12622.2|12643.4|12639.4|12623.1|12619.1|13870
1644606900000|2022-02-11 19:15:00|12627.8|12623.8|12624.7|12620.7|12629.3|12625.3|12616.8|12612.8|24498
1644607200000|2022-02-11 19:20:00|12623.1|12619.1|12620|12616|12626.2|12622.2|12618.4|12614.4|6656
1644607500000|2022-02-11 19:25:00|12621.5|12617.5|12638.7|12634.7|12638.7|12634.7|12621.5|12617.5|8442
1644607800000|2022-02-11 19:30:00|12640.3|12636.3|12632.5|12628.5|12643.4|12639.4|12632.5|12628.5|10172
1644608100000|2022-02-11 19:35:00|12634|12630|12629.3|12625.3|12637.2|12633.2|12629.3|12625.3|6984
1644608400000|2022-02-11 19:40:00|12630.9|12626.9|12638.7|12634.7|12641.8|12637.8|12630.9|12626.9|8211
1644608700000|2022-02-11 19:45:00|12640.3|12636.3|12646.5|12642.5|12648.1|12644.1|12640.3|12636.3|4356
1644609000000|2022-02-11 19:50:00|12648.1|12644.1|12640.3|12636.3|12651.2|12647.2|12640.3|12636.3|7204
1644609300000|2022-02-11 19:55:00|12641.8|12637.8|12640.3|12636.3|12649.7|12645.7|12638.7|12634.7|9918
1644609600000|2022-02-11 20:00:00|12638.7|12634.7|12643.4|12639.4|12645|12641|12634|12630|24580
1644609900000|2022-02-11 20:05:00|12645|12641|12654.3|12650.3|12654.3|12650.3|12641.8|12637.8|13440
1644610200000|2022-02-11 20:10:00|12652.8|12648.8|12658.3|12654.3|12659|12655|12651.2|12647.2|10494
1644610500000|2022-02-11 20:15:00|12659|12655|12669.2|12665.2|12670|12666|12657.5|12653.5|12735
1644610800000|2022-02-11 20:20:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12665.3|12661.3|5058
1644611100000|2022-02-11 20:25:00|12674.7|12670.7|12662.2|12658.2|12676.2|12672.2|12662.2|12658.2|12900
1644611400000|2022-02-11 20:30:00|12663.7|12659.7|12660.6|12656.6|12665.3|12661.3|12659|12655|7645
1644611700000|2022-02-11 20:35:00|12662.2|12658.2|12657.5|12653.5|12662.2|12658.2|12652.8|12648.8|3991
1644612000000|2022-02-11 20:40:00|12655.9|12651.9|12654.3|12650.3|12657.5|12653.5|12651.2|12647.2|3897
1644612300000|2022-02-11 20:45:00|12655.9|12651.9|12649.7|12645.7|12655.9|12651.9|12648.1|12644.1|7520
1644612600000|2022-02-11 20:50:00|12657.5|12653.5|12657.5|12653.5|12659|12655|12652.8|12648.8|11692
1644612900000|2022-02-11 20:55:00|12656.7|12652.7|12660.6|12656.6|12663.7|12659.7|12652.8|12648.8|8874
1644613200000|2022-02-11 21:00:00|12659|12655|12663.7|12659.7|12665.3|12661.3|12657.5|12653.5|7543
1644613500000|2022-02-11 21:05:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12659|12655|6185
1644613800000|2022-02-11 21:10:00|12660.6|12656.6|12670|12666|12670|12666|12660.6|12656.6|2831
1644614100000|2022-02-11 21:15:00|12671.5|12667.5|12666.8|12662.8|12671.5|12667.5|12666.8|12662.8|2451
1644614400000|2022-02-11 21:20:00|12668.4|12664.4|12665.3|12661.3|12670|12666|12665.3|12661.3|2756
1644614700000|2022-02-11 21:25:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12666.8|12662.8|3373
1644615000000|2022-02-11 21:30:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|2576
1644615300000|2022-02-11 21:35:00|12666.8|12662.8|12662.2|12658.2|12668.4|12664.4|12660.6|12656.6|3078
1644615600000|2022-02-11 21:40:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|2812
1644615900000|2022-02-11 21:45:00|12660.6|12656.6|12651.2|12647.2|12660.6|12656.6|12651.2|12647.2|3180
1644616200000|2022-02-11 21:50:00|12649.7|12645.7|12641.8|12637.8|12649.7|12645.7|12641.8|12637.8|5537
1644616500000|2022-02-11 21:55:00|12640.3|12636.3|12644.2|12640.2|12648.1|12644.1|12640.3|12636.3|6455
1644793200000|2022-02-13 23:00:00|12655.9|12651.9|12643.4|12639.4|12663.7|12659.7|12643.4|12639.4|5984
1644793500000|2022-02-13 23:05:00|12644.2|12640.2|12648.1|12644.1|12652.8|12648.8|12643.4|12639.4|3749
1644793800000|2022-02-13 23:10:00|12649.7|12645.7|12646.5|12642.5|12649.7|12645.7|12645.8|12641.8|1466
1644794100000|2022-02-13 23:15:00|12648.1|12644.1|12654.3|12650.3|12654.3|12650.3|12646.5|12642.5|1685
1644794400000|2022-02-13 23:20:00|12652.8|12648.8|12651.2|12647.2|12654.3|12650.3|12649.7|12645.7|1303
1644794700000|2022-02-13 23:25:00|12649.7|12645.7|12645.8|12641.8|12649.7|12645.7|12645|12641|943
1644795000000|2022-02-13 23:30:00|12646.5|12642.5|12645|12641|12648.1|12644.1|12645|12641|1939
1644795300000|2022-02-13 23:35:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|507
1644795600000|2022-02-13 23:40:00|12641.8|12637.8|12638.7|12634.7|12641.8|12637.8|12637.2|12633.2|1314
1644795900000|2022-02-13 23:45:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12634|12630|1142
1644796200000|2022-02-13 23:50:00|12638.7|12634.7|12637.2|12633.2|12640.3|12636.3|12637.2|12633.2|2609
1644796500000|2022-02-13 23:55:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|605
1644796800000|2022-02-14 00:00:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|1258
1644797100000|2022-02-14 00:05:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12632.5|12628.5|612
1644797400000|2022-02-14 00:10:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|781
1644797700000|2022-02-14 00:15:00|12640.3|12636.3|12643.4|12639.4|12645|12641|12638.7|12634.7|1937
1644798000000|2022-02-14 00:20:00|12645|12641|12643.4|12639.4|12649.7|12645.7|12643.4|12639.4|884
1644798300000|2022-02-14 00:25:00|12642.6|12638.6|12645|12641|12645|12641|12641.8|12637.8|787
1644798600000|2022-02-14 00:30:00|12646.5|12642.5|12649.7|12645.7|12649.7|12645.7|12645|12641|1274
1644798900000|2022-02-14 00:35:00|12651.2|12647.2|12652.8|12648.8|12655.9|12651.9|12649.7|12645.7|2449
1644799200000|2022-02-14 00:40:00|12651.2|12647.2|12649.7|12645.7|12655.9|12651.9|12649.7|12645.7|1326
1644799500000|2022-02-14 00:45:00|12651.2|12647.2|12646.5|12642.5|12651.2|12647.2|12646.5|12642.5|870
1644799800000|2022-02-14 00:50:00|12645|12641|12645|12641|12646.5|12642.5|12641.8|12637.8|1280
1644800100000|2022-02-14 00:55:00|12646.5|12642.5|12645|12641|12646.5|12642.5|12643.4|12639.4|770
1644800400000|2022-02-14 01:00:00|12644.2|12640.2|12641.8|12637.8|12645|12641|12641.8|12637.8|1059
1644800700000|2022-02-14 01:05:00|12643.4|12639.4|12638.7|12634.7|12643.4|12639.4|12637.2|12633.2|1115
1644801000000|2022-02-14 01:10:00|12640.3|12636.3|12635.6|12631.6|12640.3|12636.3|12635.6|12631.6|1424
1644801300000|2022-02-14 01:15:00|12637.2|12633.2|12638.7|12634.7|12640.3|12636.3|12635.6|12631.6|2222
1644801600000|2022-02-14 01:20:00|12640.3|12636.3|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|871
1644801900000|2022-02-14 01:25:00|12640.3|12636.3|12643.4|12639.4|12643.4|12639.4|12640.3|12636.3|338
1644802200000|2022-02-14 01:30:00|12645|12641|12645|12641|12645|12641|12645|12641|293
1644802500000|2022-02-14 01:35:00|12643.4|12639.4|12646.5|12642.5|12646.5|12642.5|12643.4|12639.4|721
1644802800000|2022-02-14 01:40:00|12648.1|12644.1|12651.2|12647.2|12652.8|12648.8|12648.1|12644.1|1552
1644803100000|2022-02-14 01:45:00|12649.7|12645.7|12648.1|12644.1|12651.2|12647.2|12646.5|12642.5|1178
1644803400000|2022-02-14 01:50:00|12646.5|12642.5|12648.1|12644.1|12651.2|12647.2|12646.5|12642.5|1922
1644803700000|2022-02-14 01:55:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12646.5|12642.5|1315
1644804000000|2022-02-14 02:00:00|12646.5|12642.5|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|1071
1644804300000|2022-02-14 02:05:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|632
1644804600000|2022-02-14 02:10:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|1086
1644804900000|2022-02-14 02:15:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|546
1644805200000|2022-02-14 02:20:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|287
1644805500000|2022-02-14 02:25:00|12641.8|12637.8|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|322
1644805800000|2022-02-14 02:30:00|12640.3|12636.3|12632.5|12628.5|12640.3|12636.3|12632.5|12628.5|5418
1644806100000|2022-02-14 02:35:00|12631.7|12627.7|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|2437
1644806400000|2022-02-14 02:40:00|12632.5|12628.5|12630.9|12626.9|12634|12630|12630.9|12626.9|1413
1644806700000|2022-02-14 02:45:00|12630.1|12626.1|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|1285
1644807000000|2022-02-14 02:50:00|12632.5|12628.5|12634|12630|12634|12630|12632.5|12628.5|341
1644807300000|2022-02-14 02:55:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12632.5|12628.5|1046
1644807600000|2022-02-14 03:00:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|1728
1644807900000|2022-02-14 03:05:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|493
1644808200000|2022-02-14 03:10:00|12638.7|12634.7|12635.6|12631.6|12638.7|12634.7|12635.6|12631.6|322
1644808500000|2022-02-14 03:15:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|412
1644808800000|2022-02-14 03:20:00|12634|12630|12634|12630|12634|12630|12634|12630|721
1644809100000|2022-02-14 03:25:00|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|446
1644809400000|2022-02-14 03:30:00|12637.2|12633.2|12637.2|12633.2|12637.9|12633.9|12637.2|12633.2|685
1644809700000|2022-02-14 03:35:00|12638.7|12634.7|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|1324
1644810000000|2022-02-14 03:40:00|12638.7|12634.7|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|1498
1644810300000|2022-02-14 03:45:00|12641.8|12637.8|12646.5|12642.5|12646.5|12642.5|12641.8|12637.8|1293
1644810600000|2022-02-14 03:50:00|12645|12641|12643.4|12639.4|12646.5|12642.5|12643.4|12639.4|1115
1644810900000|2022-02-14 03:55:00|12641.8|12637.8|12643.4|12639.4|12645|12641|12641.8|12637.8|1289
1644811200000|2022-02-14 04:00:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|299
1644811500000|2022-02-14 04:05:00|12638.7|12634.7|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|491
1644811800000|2022-02-14 04:10:00|12641.8|12637.8|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|198
1644812100000|2022-02-14 04:15:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|282
1644812400000|2022-02-14 04:20:00|12641.8|12637.8|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|135
1644812700000|2022-02-14 04:25:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|364
1644813000000|2022-02-14 04:30:00|12641.8|12637.8|12638.7|12634.7|12641.8|12637.8|12638.7|12634.7|617
1644813300000|2022-02-14 04:35:00|12637.9|12633.9|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|83
1644813600000|2022-02-14 04:40:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|547
1644813900000|2022-02-14 04:45:00|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|51
1644814200000|2022-02-14 04:50:00|12634|12630|12634|12630|12634|12630|12634|12630|509
1644814500000|2022-02-14 04:55:00|12632.5|12628.5|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|345
1644814800000|2022-02-14 05:00:00|||||||||314
1644815100000|2022-02-14 05:05:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|714
1644815400000|2022-02-14 05:10:00|||||||||297
1644815700000|2022-02-14 05:15:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|1066
1644816000000|2022-02-14 05:20:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|956
1644816300000|2022-02-14 05:25:00|12635.6|12631.6|12636.4|12632.4|12637.2|12633.2|12635.6|12631.6|987
1644816600000|2022-02-14 05:30:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|1026
1644816900000|2022-02-14 05:35:00|12637.2|12633.2|12638.7|12634.7|12638.7|12634.7|12637.2|12633.2|712
1644817200000|2022-02-14 05:40:00|||||||||31
1644817500000|2022-02-14 05:45:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|923
1644817800000|2022-02-14 05:50:00|12641.8|12637.8|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|279
1644818100000|2022-02-14 05:55:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|897
1644818400000|2022-02-14 06:00:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|1034
1644818700000|2022-02-14 06:05:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|413
1644819000000|2022-02-14 06:10:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|352
1644819300000|2022-02-14 06:15:00|12645|12641|12643.4|12639.4|12645|12641|12643.4|12639.4|1035
1644819600000|2022-02-14 06:20:00|12641.8|12637.8|12643.4|12639.4|12645|12641|12641.8|12637.8|747
1644819900000|2022-02-14 06:25:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|39
1644820200000|2022-02-14 06:30:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|733
1644820500000|2022-02-14 06:35:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|337
1644820800000|2022-02-14 06:40:00|12638.7|12634.7|12635.6|12631.6|12638.7|12634.7|12635.6|12631.6|1222
1644821100000|2022-02-14 06:45:00|12634|12630|12635.6|12631.6|12637.2|12633.2|12634|12630|1513
1644821400000|2022-02-14 06:50:00|12634|12630|12637.2|12633.2|12637.2|12633.2|12632.5|12628.5|1899
1644821700000|2022-02-14 06:55:00|12638.7|12634.7|12638.7|12634.7|12638.7|12634.7|12637.2|12633.2|1241
1644822000000|2022-02-14 07:00:00|12637.2|12633.2|12630.9|12626.9|12638.7|12634.7|12630.9|12626.9|2226
1644822300000|2022-02-14 07:05:00|12632.5|12628.5|12630.9|12626.9|12635.6|12631.6|12630.9|12626.9|2012
1644822600000|2022-02-14 07:10:00|12629.3|12625.3|12634|12630|12634|12630|12629.3|12625.3|1328
1644822900000|2022-02-14 07:15:00|12632.5|12628.5|12629.3|12625.3|12632.5|12628.5|12629.3|12625.3|1873
1644823200000|2022-02-14 07:20:00|12630.9|12626.9|12634|12630|12634|12630|12629.3|12625.3|2244
1644823500000|2022-02-14 07:25:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12627.8|12623.8|2812
1644823800000|2022-02-14 07:30:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12629.3|12625.3|1214
1644824100000|2022-02-14 07:35:00|12634|12630|12630.9|12626.9|12634|12630|12629.3|12625.3|2868
1644824400000|2022-02-14 07:40:00|12632.5|12628.5|12630.9|12626.9|12634|12630|12627.8|12623.8|2571
1644824700000|2022-02-14 07:45:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12627.8|12623.8|1714
1644825000000|2022-02-14 07:50:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|1388
1644825300000|2022-02-14 07:55:00|12629.3|12625.3|12632.5|12628.5|12635.6|12631.6|12629.3|12625.3|2297
1644825600000|2022-02-14 08:00:00|12634|12630|12627.8|12623.8|12635.6|12631.6|12627.8|12623.8|3793
1644825900000|2022-02-14 08:05:00|12629.3|12625.3|12629.3|12625.3|12634|12630|12627.8|12623.8|2897
1644826200000|2022-02-14 08:10:00|12630.9|12626.9|12627.8|12623.8|12632.5|12628.5|12627.8|12623.8|5032
1644826500000|2022-02-14 08:15:00|12629.3|12625.3|12634|12630|12637.2|12633.2|12629.3|12625.3|3050
1644826800000|2022-02-14 08:20:00|12635.6|12631.6|12643.4|12639.4|12645|12641|12635.6|12631.6|4746
1644827100000|2022-02-14 08:25:00|12645|12641|12654.3|12650.3|12655.9|12651.9|12643.4|12639.4|9064
1644827400000|2022-02-14 08:30:00|12652.8|12648.8|12657.5|12653.5|12657.5|12653.5|12649.7|12645.7|5770
1644827700000|2022-02-14 08:35:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12655.9|12651.9|5876
1644828000000|2022-02-14 08:40:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12657.5|12653.5|4459
1644828300000|2022-02-14 08:45:00|12662.2|12658.2|12666.8|12662.8|12668.4|12664.4|12660.6|12656.6|5724
1644828600000|2022-02-14 08:50:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12660.6|12656.6|3002
1644828900000|2022-02-14 08:55:00|12662.2|12658.2|12659|12655|12663.7|12659.7|12659|12655|3105
1644829200000|2022-02-14 09:00:00|12657.5|12653.5|12659|12655|12659|12655|12655.9|12651.9|11322
1644829500000|2022-02-14 09:05:00|12660.6|12656.6|12662.2|12658.2|12663.7|12659.7|12659|12655|3261
1644829800000|2022-02-14 09:10:00|12660.6|12656.6|12660.6|12656.6|12663.7|12659.7|12659|12655|4045
1644830100000|2022-02-14 09:15:00|12662.2|12658.2|12660.6|12656.6|12662.2|12658.2|12659|12655|2714
1644830400000|2022-02-14 09:20:00|12662.2|12658.2|12657.5|12653.5|12662.2|12658.2|12655.9|12651.9|2367
1644830700000|2022-02-14 09:25:00|12655.9|12651.9|12654.3|12650.3|12659|12655|12652.8|12648.8|3803
1644831000000|2022-02-14 09:30:00|12655.9|12651.9|12659|12655|12659|12655|12654.3|12650.3|2279
1644831300000|2022-02-14 09:35:00|12657.5|12653.5|12668.4|12664.4|12668.4|12664.4|12657.5|12653.5|6664
1644831600000|2022-02-14 09:40:00|12670|12666|12671.5|12667.5|12673.1|12669.1|12668.4|12664.4|3549
1644831900000|2022-02-14 09:45:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|1932
1644832200000|2022-02-14 09:50:00|12673.1|12669.1|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|4603
1644832500000|2022-02-14 09:55:00|12673.1|12669.1|12677.8|12673.8|12677.8|12673.8|12673.1|12669.1|5428
1644832800000|2022-02-14 10:00:00|12676.2|12672.2|12679.3|12675.3|12680.9|12676.9|12676.2|12672.2|5167
1644833100000|2022-02-14 10:05:00|12680.9|12676.9|12673.1|12669.1|12680.9|12676.9|12673.1|12669.1|3955
1644833400000|2022-02-14 10:10:00|12674.7|12670.7|12670|12666|12674.7|12670.7|12670|12666|2499
1644833700000|2022-02-14 10:15:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12670|12666|2571
1644834000000|2022-02-14 10:20:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|2658
1644834300000|2022-02-14 10:25:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|1418
1644834600000|2022-02-14 10:30:00|12671.5|12667.5|12666.8|12662.8|12673.1|12669.1|12665.3|12661.3|4543
1644834900000|2022-02-14 10:35:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|1102
1644835200000|2022-02-14 10:40:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|2758
1644835500000|2022-02-14 10:45:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|1183
1644835800000|2022-02-14 10:50:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|2248
1644836100000|2022-02-14 10:55:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12660.6|12656.6|2336
1644836400000|2022-02-14 11:00:00|12662.2|12658.2|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|1040
1644836700000|2022-02-14 11:05:00|12663.7|12659.7|12660.6|12656.6|12663.7|12659.7|12660.6|12656.6|1435
1644837000000|2022-02-14 11:10:00|12662.2|12658.2|12657.5|12653.5|12662.2|12658.2|12657.5|12653.5|1120
1644837300000|2022-02-14 11:15:00|12659|12655|12662.2|12658.2|12663.7|12659.7|12659|12655|2107
1644837600000|2022-02-14 11:20:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|1498
1644837900000|2022-02-14 11:25:00|12663.7|12659.7|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|974
1644838200000|2022-02-14 11:30:00|12660.6|12656.6|12665.3|12661.3|12665.3|12661.3|12660.6|12656.6|1892
1644838500000|2022-02-14 11:35:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|687
1644838800000|2022-02-14 11:40:00|12663.7|12659.7|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|1096
1644839100000|2022-02-14 11:45:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|1885
1644839400000|2022-02-14 11:50:00|12662.2|12658.2|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|940
1644839700000|2022-02-14 11:55:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|1110
1644840000000|2022-02-14 12:00:00|12663.7|12659.7|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|1041
1644840300000|2022-02-14 12:05:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|1305
1644840600000|2022-02-14 12:10:00|12665.3|12661.3|12668.4|12664.4|12668.4|12664.4|12665.3|12661.3|1048
1644840900000|2022-02-14 12:15:00|12666.8|12662.8|12664.5|12660.5|12666.8|12662.8|12663.7|12659.7|1937
1644841200000|2022-02-14 12:20:00|12663.7|12659.7|12657.5|12653.5|12665.3|12661.3|12657.5|12653.5|3072
1644841500000|2022-02-14 12:25:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|1807
1644841800000|2022-02-14 12:30:00|12654.3|12650.3|12654.3|12650.3|12655.9|12651.9|12651.2|12647.2|5739
1644842100000|2022-02-14 12:35:00|12655.9|12651.9|12638.7|12634.7|12655.9|12651.9|12635.6|12631.6|8898
1644842400000|2022-02-14 12:40:00|12637.2|12633.2|12637.2|12633.2|12640.3|12636.3|12630.9|12626.9|14654
1644842700000|2022-02-14 12:45:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12627.8|12623.8|8594
1644843000000|2022-02-14 12:50:00|12635.6|12631.6|12634|12630|12638.7|12634.7|12634|12630|7287
1644843300000|2022-02-14 12:55:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12632.5|12628.5|3509
1644843600000|2022-02-14 13:00:00|12634|12630|12627.8|12623.8|12634|12630|12627.8|12623.8|12461
1644843900000|2022-02-14 13:05:00|12629.3|12625.3|12634|12630|12637.2|12633.2|12627.8|12623.8|6248
1644844200000|2022-02-14 13:10:00|12632.5|12628.5|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|6826
1644844500000|2022-02-14 13:15:00|12634|12630|12629.3|12625.3|12635.6|12631.6|12627.8|12623.8|4590
1644844800000|2022-02-14 13:20:00|12627.8|12623.8|12626.2|12622.2|12630.9|12626.9|12624.7|12620.7|6937
1644845100000|2022-02-14 13:25:00|12624.7|12620.7|12623.1|12619.1|12626.2|12622.2|12623.1|12619.1|4863
1644845400000|2022-02-14 13:30:00|12624.7|12620.7|12615.3|12611.3|12624.7|12620.7|12615.3|12611.3|15244
1644845700000|2022-02-14 13:35:00|12613.7|12609.7|12613.7|12609.7|12616.8|12612.8|12610.6|12606.6|11749
1644846000000|2022-02-14 13:40:00|12615.3|12611.3|12618.4|12614.4|12618.4|12614.4|12613.7|12609.7|6734
1644846300000|2022-02-14 13:45:00|12616.8|12612.8|12613.7|12609.7|12616.8|12612.8|12609|12605|11896
1644846600000|2022-02-14 13:50:00|12615.3|12611.3|12616.8|12612.8|12620|12616|12615.3|12611.3|9493
1644846900000|2022-02-14 13:55:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12610.6|12606.6|7962
1644847200000|2022-02-14 14:00:00|12613.7|12609.7|12615.3|12611.3|12618.4|12614.4|12610.6|12606.6|8570
1644847500000|2022-02-14 14:05:00|12616.8|12612.8|12620|12616|12623.1|12619.1|12615.3|12611.3|7738
1644847800000|2022-02-14 14:10:00|12621.5|12617.5|12620|12616|12623.1|12619.1|12620|12616|5883
1644848100000|2022-02-14 14:15:00|12621.5|12617.5|12624.7|12620.7|12626.2|12622.2|12620|12616|6098
1644848400000|2022-02-14 14:20:00|12623.1|12619.1|12613.7|12609.7|12624.7|12620.7|12613.7|12609.7|6290
1644848700000|2022-02-14 14:25:00|12612.2|12608.2|12609|12605|12615.3|12611.3|12607.5|12603.5|6097
1644849000000|2022-02-14 14:30:00|12610.6|12606.6|12609|12605|12613.7|12609.7|12609|12605|9252
1644849300000|2022-02-14 14:35:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12604.3|12600.3|6513
1644849600000|2022-02-14 14:40:00|12604.3|12600.3|12605.9|12601.9|12609|12605|12602.8|12598.8|12284
1644849900000|2022-02-14 14:45:00|12607.5|12603.5|12599.7|12595.7|12610.6|12606.6|12598.1|12594.1|7258
1644850200000|2022-02-14 14:50:00|12601.2|12597.2|12601.2|12597.2|12602.8|12598.8|12598.1|12594.1|8877
1644850500000|2022-02-14 14:55:00|12599.7|12595.7|12602.8|12598.8|12604.3|12600.3|12599.7|12595.7|9482
1644850800000|2022-02-14 15:00:00|12601.2|12597.2|12609|12605|12609|12605|12599.7|12595.7|7398
1644851100000|2022-02-14 15:05:00|12610.6|12606.6|12607.5|12603.5|12610.6|12606.6|12605.9|12601.9|4827
1644851400000|2022-02-14 15:10:00|12605.9|12601.9|12601.2|12597.2|12607.5|12603.5|12601.2|12597.2|4573
1644851700000|2022-02-14 15:15:00|12599.7|12595.7|12595|12591|12602.8|12598.8|12593.4|12589.4|6398
1644852000000|2022-02-14 15:20:00|12593.4|12589.4|12593.4|12589.4|12596.5|12592.5|12591.8|12587.8|6884
1644852300000|2022-02-14 15:25:00|12591.8|12587.8|12596.5|12592.5|12596.5|12592.5|12591.8|12587.8|8453
1644852600000|2022-02-14 15:30:00|12595|12591|12599.7|12595.7|12601.2|12597.2|12595|12591|7142
1644852900000|2022-02-14 15:35:00|12601.2|12597.2|12605.9|12601.9|12605.9|12601.9|12601.2|12597.2|6868
1644853200000|2022-02-14 15:40:00|12604.3|12600.3|12599.7|12595.7|12604.3|12600.3|12598.9|12594.9|5555
1644853500000|2022-02-14 15:45:00|12598.1|12594.1|12601.2|12597.2|12601.2|12597.2|12595|12591|7418
1644853800000|2022-02-14 15:50:00|12599.7|12595.7|12596.5|12592.5|12601.2|12597.2|12595|12591|5976
1644854100000|2022-02-14 15:55:00|12595.8|12591.8|12595|12591|12596.5|12592.5|12593.4|12589.4|4722
1644854400000|2022-02-14 16:00:00|12596.5|12592.5|12595|12591|12596.5|12592.5|12593.4|12589.4|3975
1644854700000|2022-02-14 16:05:00|12593.4|12589.4|12595|12591|12595|12591|12593.4|12589.4|1681
1644855000000|2022-02-14 16:10:00|12593.4|12589.4|12593.4|12589.4|12595|12591|12590.3|12586.3|5856
1644855300000|2022-02-14 16:15:00|12595|12591|12591.8|12587.8|12595|12591|12591.8|12587.8|2430
1644855600000|2022-02-14 16:20:00|12590.3|12586.3|12590.3|12586.3|12591.8|12587.8|12590.3|12586.3|6562
1644855900000|2022-02-14 16:25:00|12591.8|12587.8|12588.7|12584.7|12593.4|12589.4|12588.7|12584.7|4096
1644856200000|2022-02-14 16:30:00|12590.3|12586.3|12590.3|12586.3|12598.1|12594.1|12588.7|12584.7|53981
1644856500000|2022-02-14 16:35:00|12588.7|12584.7|12584|12580|12588.7|12584.7|12584|12580|10275
1644856800000|2022-02-14 16:40:00|12582.5|12578.5|12584|12580|12585.6|12581.6|12580.9|12576.9|4763
1644857100000|2022-02-14 16:45:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12580.9|12576.9|5681
1644857400000|2022-02-14 16:50:00|12580.9|12576.9|12580.9|12576.9|12582.5|12578.5|12580.9|12576.9|2157
1644857700000|2022-02-14 16:55:00|12582.5|12578.5|12582.5|12578.5|12585.6|12581.6|12580.9|12576.9|3444
1644858000000|2022-02-14 17:00:00|12584|12580|12584|12580|12584|12580|12580.9|12576.9|2828
1644858300000|2022-02-14 17:05:00|12585.6|12581.6|12587.2|12583.2|12587.2|12583.2|12582.5|12578.5|4439
1644858600000|2022-02-14 17:10:00|12585.6|12581.6|12584|12580|12587.2|12583.2|12582.5|12578.5|1934
1644858900000|2022-02-14 17:15:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12582.5|12578.5|2105
1644859200000|2022-02-14 17:20:00|12584|12580|12582.5|12578.5|12584|12580|12582.5|12578.5|1563
1644859500000|2022-02-14 17:25:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12579.3|12575.3|1168
1644859800000|2022-02-14 17:30:00|12582.5|12578.5|12584|12580|12584|12580|12580.9|12576.9|2691
1644860100000|2022-02-14 17:35:00|12582.5|12578.5|12587.2|12583.2|12587.2|12583.2|12582.5|12578.5|2006
1644860400000|2022-02-14 17:40:00|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|1500
1644860700000|2022-02-14 17:45:00|12587.2|12583.2|12585.6|12581.6|12587.2|12583.2|12584|12580|3980
1644861000000|2022-02-14 17:50:00|12584|12580|12587.2|12583.2|12588.7|12584.7|12584|12580|2420
1644861300000|2022-02-14 17:55:00|12588.7|12584.7|12593.4|12589.4|12593.4|12589.4|12588.7|12584.7|3754
1644861600000|2022-02-14 18:00:00|12591.8|12587.8|12593.4|12589.4|12595|12591|12591.8|12587.8|2444
1644861900000|2022-02-14 18:05:00|12595|12591|12598.1|12594.1|12598.1|12594.1|12595|12591|1299
1644862200000|2022-02-14 18:10:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|3316
1644862500000|2022-02-14 18:15:00|12598.1|12594.1|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|3109
1644862800000|2022-02-14 18:20:00|12598.1|12594.1|12604.3|12600.3|12605.9|12601.9|12598.1|12594.1|6913
1644863100000|2022-02-14 18:25:00|12602.8|12598.8|12599.7|12595.7|12602.8|12598.8|12599.7|12595.7|2956
1644863400000|2022-02-14 18:30:00|12601.2|12597.2|12596.5|12592.5|12601.2|12597.2|12596.5|12592.5|3661
1644863700000|2022-02-14 18:35:00|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|3928
1644864000000|2022-02-14 18:40:00|12596.5|12592.5|12596.5|12592.5|12598.1|12594.1|12596.5|12592.5|1590
1644864300000|2022-02-14 18:45:00|12595|12591|12601.2|12597.2|12601.2|12597.2|12595|12591|4789
1644864600000|2022-02-14 18:50:00|12602.8|12598.8|12620|12616|12624.7|12620.7|12602.8|12598.8|33762
1644864900000|2022-02-14 18:55:00|12621.5|12617.5|12623.1|12619.1|12626.2|12622.2|12613.7|12609.7|12964
1644865200000|2022-02-14 19:00:00|12621.5|12617.5|12627.8|12623.8|12629.3|12625.3|12620|12616|10692
1644865500000|2022-02-14 19:05:00|12629.3|12625.3|12627.8|12623.8|12637.2|12633.2|12624.7|12620.7|8231
1644865800000|2022-02-14 19:10:00|12626.2|12622.2|12623.1|12619.1|12629.3|12625.3|12623.1|12619.1|7243
1644866100000|2022-02-14 19:15:00|12624.7|12620.7|12626.2|12622.2|12627.8|12623.8|12621.5|12617.5|6235
1644866400000|2022-02-14 19:20:00|12624.7|12620.7|12618.4|12614.4|12626.2|12622.2|12616.8|12612.8|7311
1644866700000|2022-02-14 19:25:00|12616.8|12612.8|12616.8|12612.8|12622.3|12618.3|12616.8|12612.8|3538
1644867000000|2022-02-14 19:30:00|12615.3|12611.3|12610.6|12606.6|12616.8|12612.8|12609|12605|32413
1644867300000|2022-02-14 19:35:00|12611.4|12607.4|12610.6|12606.6|12616.8|12612.8|12605.9|12601.9|18763
1644867600000|2022-02-14 19:40:00|12609|12605|12609|12605|12612.2|12608.2|12605.9|12601.9|5976
1644867900000|2022-02-14 19:45:00|12607.5|12603.5|12607.5|12603.5|12612.2|12608.2|12607.5|12603.5|6980
1644868200000|2022-02-14 19:50:00|12605.9|12601.9|12602.8|12598.8|12605.9|12601.9|12601.2|12597.2|7509
1644868500000|2022-02-14 19:55:00|12601.2|12597.2|12601.2|12597.2|12605.9|12601.9|12599.7|12595.7|4912
1644868800000|2022-02-14 20:00:00|12602.8|12598.8|12601.2|12597.2|12602.8|12598.8|12599.7|12595.7|6053
1644869100000|2022-02-14 20:05:00|12602.8|12598.8|12601.2|12597.2|12604.3|12600.3|12601.2|12597.2|2577
1644869400000|2022-02-14 20:10:00|12602.8|12598.8|12605.9|12601.9|12609|12605|12601.2|12597.2|6074
1644869700000|2022-02-14 20:15:00|12607.5|12603.5|12609|12605|12610.6|12606.6|12605.9|12601.9|5192
1644870000000|2022-02-14 20:20:00|12610.6|12606.6|12609|12605|12613.7|12609.7|12607.5|12603.5|3121
1644870300000|2022-02-14 20:25:00|12607.5|12603.5|12609|12605|12610.6|12606.6|12605.9|12601.9|3528
1644870600000|2022-02-14 20:30:00|12610.6|12606.6|12607.5|12603.5|12610.6|12606.6|12605.9|12601.9|2861
1644870900000|2022-02-14 20:35:00|12609|12605|12612.2|12608.2|12612.2|12608.2|12607.5|12603.5|1854
1644871200000|2022-02-14 20:40:00|12610.6|12606.6|12605.9|12601.9|12612.2|12608.2|12605.9|12601.9|2832
1644871500000|2022-02-14 20:45:00|12604.3|12600.3|12601.2|12597.2|12604.3|12600.3|12599.7|12595.7|7165
1644871800000|2022-02-14 20:50:00|12600.4|12596.4|12599.7|12595.7|12601.2|12597.2|12599.7|12595.7|3039
1644872100000|2022-02-14 20:55:00|12598.1|12594.1|12595|12591|12598.1|12594.1|12595|12591|6097
1644872400000|2022-02-14 21:00:00|12596.5|12592.5|12596.5|12592.5|12599.7|12595.7|12595|12591|2199
1644872700000|2022-02-14 21:05:00|12598.1|12594.1|12601.2|12597.2|12601.2|12597.2|12598.1|12594.1|1873
1644873000000|2022-02-14 21:10:00|12599.7|12595.7|12604.3|12600.3|12604.3|12600.3|12598.1|12594.1|2633
1644873300000|2022-02-14 21:15:00|12602.8|12598.8|12601.2|12597.2|12604.3|12600.3|12601.2|12597.2|1663
1644873600000|2022-02-14 21:20:00|12602.8|12598.8|12602.8|12598.8|12602.8|12598.8|12601.2|12597.2|1781
1644873900000|2022-02-14 21:25:00|12601.2|12597.2|12604.3|12600.3|12604.3|12600.3|12601.2|12597.2|1328
1644874200000|2022-02-14 21:30:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|1003
1644874500000|2022-02-14 21:35:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|1345
1644874800000|2022-02-14 21:40:00|12605.9|12601.9|12607.5|12603.5|12607.5|12603.5|12604.3|12600.3|956
1644875100000|2022-02-14 21:45:00|12605.9|12601.9|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|1508
1644875400000|2022-02-14 21:50:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12604.3|12600.3|1023
1644875700000|2022-02-14 21:55:00|12607.5|12603.5|12604.3|12600.3|12607.5|12603.5|12604.3|12600.3|1776
1644879600000|2022-02-14 23:00:00|12605.9|12601.9|12609|12605|12610.6|12606.6|12605.9|12601.9|300
1644879900000|2022-02-14 23:05:00|12607.5|12603.5|12609|12605|12609|12605|12607.5|12603.5|141
1644880200000|2022-02-14 23:10:00|||||||||19
1644880500000|2022-02-14 23:15:00|12608.3|12604.3|12609|12605|12609|12605|12607.5|12603.5|158
1644880800000|2022-02-14 23:20:00|12607.5|12603.5|12609|12605|12609|12605|12607.5|12603.5|199
1644881100000|2022-02-14 23:25:00|12607.5|12603.5|12607.5|12603.5|12607.5|12603.5|12605.9|12601.9|546
1644881400000|2022-02-14 23:30:00|12606.7|12602.7|12607.5|12603.5|12607.5|12603.5|12605.9|12601.9|261
1644881700000|2022-02-14 23:35:00|12605.9|12601.9|12605.9|12601.9|12605.9|12601.9|12605.9|12601.9|304
1644882000000|2022-02-14 23:40:00|12607.5|12603.5|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|99
1644882300000|2022-02-14 23:45:00|12607.5|12603.5|12607.5|12603.5|12607.5|12603.5|12607.5|12603.5|191
1644882600000|2022-02-14 23:50:00|||||||||72
1644882900000|2022-02-14 23:55:00|||||||||44
1644883200000|2022-02-15 00:00:00|12609|12605|12612.2|12608.2|12613.7|12609.7|12609|12605|524
1644883500000|2022-02-15 00:05:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|339
1644883800000|2022-02-15 00:10:00|12610.6|12606.6|12612.2|12608.2|12612.2|12608.2|12610.6|12606.6|754
1644884100000|2022-02-15 00:15:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|691
1644884400000|2022-02-15 00:20:00|12613.7|12609.7|12616.8|12612.8|12618.4|12614.4|12613.7|12609.7|586
1644884700000|2022-02-15 00:25:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|191
1644885000000|2022-02-15 00:30:00|12616.8|12612.8|12621.5|12617.5|12621.5|12617.5|12616.8|12612.8|1073
1644885300000|2022-02-15 00:35:00|12620|12616|12620|12616|12621.5|12617.5|12618.4|12614.4|766
1644885600000|2022-02-15 00:40:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12618.4|12614.4|149
1644885900000|2022-02-15 00:45:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|910
1644886200000|2022-02-15 00:50:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12616.8|12612.8|115
1644886500000|2022-02-15 00:55:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|163
1644886800000|2022-02-15 01:00:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12612.2|12608.2|1290
1644887100000|2022-02-15 01:05:00|12613.7|12609.7|12616.8|12612.8|12616.8|12612.8|12613.7|12609.7|312
1644887400000|2022-02-15 01:10:00|12616.1|12612.1|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|229
1644887700000|2022-02-15 01:15:00|12620|12616|12621.5|12617.5|12621.5|12617.5|12620|12616|485
1644888000000|2022-02-15 01:20:00|12620|12616|12618.4|12614.4|12620|12616|12618.4|12614.4|529
1644888300000|2022-02-15 01:25:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12616.8|12612.8|606
1644888600000|2022-02-15 01:30:00|12618.4|12614.4|12621.5|12617.5|12621.5|12617.5|12618.4|12614.4|669
1644888900000|2022-02-15 01:35:00|12620|12616|12620|12616|12621.5|12617.5|12620|12616|246
1644889200000|2022-02-15 01:40:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12618.4|12614.4|290
1644889500000|2022-02-15 01:45:00|12620|12616|12620|12616|12620|12616|12618.4|12614.4|344
1644889800000|2022-02-15 01:50:00|12618.4|12614.4|12616.8|12612.8|12618.4|12614.4|12616.8|12612.8|174
1644890100000|2022-02-15 01:55:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12615.3|12611.3|552
1644890400000|2022-02-15 02:00:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12615.3|12611.3|500
1644890700000|2022-02-15 02:05:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|1061
1644891000000|2022-02-15 02:10:00|12610.6|12606.6|12613.7|12609.7|12613.7|12609.7|12610.6|12606.6|1616
1644891300000|2022-02-15 02:15:00|12615.3|12611.3|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|373
1644891600000|2022-02-15 02:20:00|12614.5|12610.5|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|94
1644891900000|2022-02-15 02:25:00|12615.3|12611.3|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|76
1644892200000|2022-02-15 02:30:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|143
1644892500000|2022-02-15 02:35:00|12616.1|12612.1|12615.3|12611.3|12616.1|12612.1|12615.3|12611.3|198
1644892800000|2022-02-15 02:40:00|||||||||104
1644893100000|2022-02-15 02:45:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|300
1644893400000|2022-02-15 02:50:00|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|398
1644893700000|2022-02-15 02:55:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|841
1644894000000|2022-02-15 03:00:00|12612.2|12608.2|12613.7|12609.7|12613.7|12609.7|12612.2|12608.2|194
1644894300000|2022-02-15 03:05:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|103
1644894600000|2022-02-15 03:10:00|||||||||1
1644894900000|2022-02-15 03:15:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|343
1644895200000|2022-02-15 03:20:00|12614.5|12610.5|12616.8|12612.8|12616.8|12612.8|12614.5|12610.5|316
1644895500000|2022-02-15 03:25:00|12615.3|12611.3|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|374
1644895800000|2022-02-15 03:30:00|12618.4|12614.4|12616.8|12612.8|12620|12616|12616.8|12612.8|609
1644896100000|2022-02-15 03:35:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|192
1644896400000|2022-02-15 03:40:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|356
1644896700000|2022-02-15 03:45:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|218
1644897000000|2022-02-15 03:50:00|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|12610.6|12606.6|372
1644897300000|2022-02-15 03:55:00|12610.6|12606.6|12612.2|12608.2|12612.2|12608.2|12610.6|12606.6|399
1644897600000|2022-02-15 04:00:00|||||||||177
1644898200000|2022-02-15 04:10:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|470
1644898500000|2022-02-15 04:15:00|||||||||58
1644898800000|2022-02-15 04:20:00|||||||||46
1644899100000|2022-02-15 04:25:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|198
1644899400000|2022-02-15 04:30:00|12612.2|12608.2|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|409
1644899700000|2022-02-15 04:35:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|148
1644900000000|2022-02-15 04:40:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|138
1644900600000|2022-02-15 04:50:00|||||||||3
1644900900000|2022-02-15 04:55:00|12610.6|12606.6|12610.6|12606.6|12612.2|12608.2|12609.8|12605.8|680
1644901200000|2022-02-15 05:00:00|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|131
1644901500000|2022-02-15 05:05:00|12613.7|12609.7|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|463
1644901800000|2022-02-15 05:10:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|336
1644902100000|2022-02-15 05:15:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|271
1644902400000|2022-02-15 05:20:00|12618.4|12614.4|12618.4|12614.4|12620|12616|12616.8|12612.8|793
1644902700000|2022-02-15 05:25:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|608
1644903000000|2022-02-15 05:30:00|12616.1|12612.1|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|88
1644903300000|2022-02-15 05:35:00|12615.3|12611.3|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|553
1644903600000|2022-02-15 05:40:00|12615.3|12611.3|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|880
1644903900000|2022-02-15 05:45:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|120
1644904200000|2022-02-15 05:50:00|||||||||5
1644904500000|2022-02-15 05:55:00|||||||||75
1644904800000|2022-02-15 06:00:00|||||||||9
1644905100000|2022-02-15 06:05:00|||||||||463
1644905400000|2022-02-15 06:10:00|||||||||7
1644905700000|2022-02-15 06:15:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|1100
1644906000000|2022-02-15 06:20:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|296
1644906300000|2022-02-15 06:25:00|12613.7|12609.7|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|671
1644906600000|2022-02-15 06:30:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|721
1644906900000|2022-02-15 06:35:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|285
1644907200000|2022-02-15 06:40:00|12615.3|12611.3|12615.3|12611.3|12616.1|12612.1|12613.7|12609.7|670
1644907500000|2022-02-15 06:45:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|288
1644907800000|2022-02-15 06:50:00|12615.3|12611.3|12613.7|12609.7|12615.3|12611.3|12613.7|12609.7|214
1644908100000|2022-02-15 06:55:00|12612.2|12608.2|12613.7|12609.7|12614.5|12610.5|12612.2|12608.2|568
1644908400000|2022-02-15 07:00:00|12615.3|12611.3|12613.7|12609.7|12616.8|12612.8|12612.2|12608.2|2411
1644908700000|2022-02-15 07:05:00|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|12609|12605|1281
1644909000000|2022-02-15 07:10:00|12610.6|12606.6|12615.3|12611.3|12615.3|12611.3|12610.6|12606.6|1418
1644909300000|2022-02-15 07:15:00|12616.8|12612.8|12610.6|12606.6|12616.8|12612.8|12609|12605|2673
1644909600000|2022-02-15 07:20:00|12612.2|12608.2|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|1744
1644909900000|2022-02-15 07:25:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|429
1644910200000|2022-02-15 07:30:00|12610.6|12606.6|12610.6|12606.6|12612.2|12608.2|12609|12605|1102
1644910500000|2022-02-15 07:35:00|12612.2|12608.2|12607.5|12603.5|12612.2|12608.2|12607.5|12603.5|861
1644910800000|2022-02-15 07:40:00|12605.9|12601.9|12604.3|12600.3|12605.9|12601.9|12604.3|12600.3|662
1644911100000|2022-02-15 07:45:00|12605.9|12601.9|12607.5|12603.5|12607.5|12603.5|12604.3|12600.3|2541
1644911400000|2022-02-15 07:50:00|12605.9|12601.9|12605.9|12601.9|12607.5|12603.5|12605.9|12601.9|1186
1644911700000|2022-02-15 07:55:00|12607.5|12603.5|12607.5|12603.5|12609|12605|12607.5|12603.5|865
1644912000000|2022-02-15 08:00:00|12609|12605|12610.6|12606.6|12612.2|12608.2|12607.5|12603.5|1722
1644912300000|2022-02-15 08:05:00|12609|12605|12584|12580|12612.2|12608.2|12584|12580|10423
1644912600000|2022-02-15 08:10:00|12585.6|12581.6|12588.7|12584.7|12588.7|12584.7|12580.9|12576.9|9275
1644912900000|2022-02-15 08:15:00|12590.3|12586.3|12584|12580|12591.8|12587.8|12580.9|12576.9|7053
1644913200000|2022-02-15 08:20:00|12582.5|12578.5|12576.2|12572.2|12582.5|12578.5|12574.7|12570.7|6125
1644913500000|2022-02-15 08:25:00|12577.8|12573.8|12574.7|12570.7|12580.9|12576.9|12571.5|12567.5|8281
1644913800000|2022-02-15 08:30:00|12573.1|12569.1|12566.8|12562.8|12576.2|12572.2|12566.8|12562.8|5992
1644914100000|2022-02-15 08:35:00|12568.4|12564.4|12568.4|12564.4|12573.1|12569.1|12566.8|12562.8|11889
1644914400000|2022-02-15 08:40:00|12570|12566|12574.7|12570.7|12576.2|12572.2|12568.4|12564.4|7573
1644914700000|2022-02-15 08:45:00|12576.2|12572.2|12571.5|12567.5|12579.3|12575.3|12570|12566|6664
1644915000000|2022-02-15 08:50:00|12570|12566|12574.7|12570.7|12574.7|12570.7|12566.8|12562.8|4314
1644915300000|2022-02-15 08:55:00|12576.2|12572.2|12570|12566|12577.8|12573.8|12570|12566|3368
1644915600000|2022-02-15 09:00:00|12571.5|12567.5|12573.1|12569.1|12573.1|12569.1|12568.4|12564.4|3399
1644915900000|2022-02-15 09:05:00|12571.5|12567.5|12571.5|12567.5|12576.2|12572.2|12570|12566|4436
1644916200000|2022-02-15 09:10:00|12573.1|12569.1|12565.3|12561.3|12573.1|12569.1|12565.3|12561.3|5539
1644916500000|2022-02-15 09:15:00|12566.8|12562.8|12571.5|12567.5|12571.5|12567.5|12563.7|12559.7|3914
1644916800000|2022-02-15 09:20:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12570|12566|6168
1644917100000|2022-02-15 09:25:00|12571.5|12567.5|12574.7|12570.7|12574.7|12570.7|12571.5|12567.5|1066
1644917400000|2022-02-15 09:30:00|12573.1|12569.1|12577.8|12573.8|12579.3|12575.3|12573.1|12569.1|1781
1644917700000|2022-02-15 09:35:00|12579.3|12575.3|12577.8|12573.8|12580.9|12576.9|12576.2|12572.2|2293
1644918000000|2022-02-15 09:40:00|12579.3|12575.3|12576.2|12572.2|12579.3|12575.3|12576.2|12572.2|2186
1644918300000|2022-02-15 09:45:00|12577.8|12573.8|12576.2|12572.2|12579.3|12575.3|12576.2|12572.2|2677
1644918600000|2022-02-15 09:50:00|12577.8|12573.8|12584|12580|12584|12580|12576.2|12572.2|4859
1644918900000|2022-02-15 09:55:00|12582.5|12578.5|12580.9|12576.9|12582.5|12578.5|12580.9|12576.9|1217
1644919200000|2022-02-15 10:00:00|12579.3|12575.3|12582.5|12578.5|12582.5|12578.5|12579.3|12575.3|2496
1644919500000|2022-02-15 10:05:00|12580.9|12576.9|12580.9|12576.9|12582.5|12578.5|12577.8|12573.8|2426
1644919800000|2022-02-15 10:10:00|12579.3|12575.3|12576.2|12572.2|12582.5|12578.5|12574.7|12570.7|3706
1644920100000|2022-02-15 10:15:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|1114
1644920400000|2022-02-15 10:20:00|12576.2|12572.2|12584|12580|12584|12580|12573.1|12569.1|3820
1644920700000|2022-02-15 10:25:00|12582.5|12578.5|12574.7|12570.7|12584|12580|12574.7|12570.7|4713
1644921000000|2022-02-15 10:30:00|12576.2|12572.2|12576.2|12572.2|12577.8|12573.8|12573.1|12569.1|2219
1644921300000|2022-02-15 10:35:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|1720
1644921600000|2022-02-15 10:40:00|12573.1|12569.1|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|1171
1644921900000|2022-02-15 10:45:00|12573.1|12569.1|12571.5|12567.5|12574.7|12570.7|12571.5|12567.5|2270
1644922200000|2022-02-15 10:50:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12571.5|12567.5|826
1644922500000|2022-02-15 10:55:00|12574.7|12570.7|12571.5|12567.5|12574.7|12570.7|12571.5|12567.5|637
1644922800000|2022-02-15 11:00:00|12570|12566|12570|12566|12570|12566|12568.4|12564.4|2699
1644923100000|2022-02-15 11:05:00|12568.4|12564.4|12568.4|12564.4|12570|12566|12568.4|12564.4|1271
1644923400000|2022-02-15 11:10:00|12566.8|12562.8|12565.3|12561.3|12568.4|12564.4|12565.3|12561.3|1075
1644923700000|2022-02-15 11:15:00|12566.8|12562.8|12568.4|12564.4|12570|12566|12565.3|12561.3|802
1644924000000|2022-02-15 11:20:00|12566.8|12562.8|12570|12566|12570|12566|12566.8|12562.8|2275
1644924300000|2022-02-15 11:25:00|12568.4|12564.4|12568.4|12564.4|12570|12566|12568.4|12564.4|2116
1644924600000|2022-02-15 11:30:00|12570|12566|12573.1|12569.1|12573.1|12569.1|12570|12566|2113
1644924900000|2022-02-15 11:35:00|12571.5|12567.5|12570|12566|12573.1|12569.1|12570|12566|1244
1644925200000|2022-02-15 11:40:00|12568.4|12564.4|12566.8|12562.8|12570|12566|12566.8|12562.8|3410
1644925500000|2022-02-15 11:45:00|12565.3|12561.3|12565.3|12561.3|12566.8|12562.8|12565.3|12561.3|2484
1644925800000|2022-02-15 11:50:00|12566.8|12562.8|12568.4|12564.4|12568.4|12564.4|12566.8|12562.8|1602
1644926100000|2022-02-15 11:55:00|12570|12566|12573.1|12569.1|12573.1|12569.1|12568.4|12564.4|2278
1644926400000|2022-02-15 12:00:00|12574.7|12570.7|12576.2|12572.2|12582.5|12578.5|12571.5|12567.5|5583
1644926700000|2022-02-15 12:05:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|2430
1644927000000|2022-02-15 12:10:00|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|12573.1|12569.1|1399
1644927300000|2022-02-15 12:15:00|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|693
1644927600000|2022-02-15 12:20:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12571.5|12567.5|2059
1644927900000|2022-02-15 12:25:00|12574.7|12570.7|12573.1|12569.1|12576.2|12572.2|12571.5|12567.5|2486
1644928200000|2022-02-15 12:30:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|1046
1644928500000|2022-02-15 12:35:00|12576.2|12572.2|12579.3|12575.3|12580.9|12576.9|12576.2|12572.2|4290
1644928800000|2022-02-15 12:40:00|12580.9|12576.9|12580.9|12576.9|12582.5|12578.5|12579.3|12575.3|2995
1644929100000|2022-02-15 12:45:00|12582.5|12578.5|12577.8|12573.8|12582.5|12578.5|12577.8|12573.8|4246
1644929400000|2022-02-15 12:50:00|12579.3|12575.3|12576.2|12572.2|12580.9|12576.9|12576.2|12572.2|1232
1644929700000|2022-02-15 12:55:00|12574.7|12570.7|12577.8|12573.8|12579.3|12575.3|12574.7|12570.7|1284
1644930000000|2022-02-15 13:00:00|12579.3|12575.3|12580.9|12576.9|12582.5|12578.5|12577.8|12573.8|2398
1644930300000|2022-02-15 13:05:00|12579.3|12575.3|12580.9|12576.9|12584|12580|12579.3|12575.3|2410
1644930600000|2022-02-15 13:10:00|12579.3|12575.3|12577.8|12573.8|12582.5|12578.5|12577.8|12573.8|1814
1644930900000|2022-02-15 13:15:00|12576.2|12572.2|12576.2|12572.2|12582.5|12578.5|12576.2|12572.2|4317
1644931200000|2022-02-15 13:20:00|12577.8|12573.8|12582.5|12578.5|12584|12580|12576.2|12572.2|6928
1644931500000|2022-02-15 13:25:00|12584|12580|12577.8|12573.8|12584|12580|12576.2|12572.2|3590
1644931800000|2022-02-15 13:30:00|12576.2|12572.2|12577.8|12573.8|12579.3|12575.3|12570|12566|8832
1644932100000|2022-02-15 13:35:00|12576.2|12572.2|12579.3|12575.3|12582.5|12578.5|12574.7|12570.7|9826
1644932400000|2022-02-15 13:40:00|12580.9|12576.9|12574.7|12570.7|12580.9|12576.9|12574.7|12570.7|4839
1644932700000|2022-02-15 13:45:00|12576.2|12572.2|12571.5|12567.5|12577.8|12573.8|12570|12566|5785
1644933000000|2022-02-15 13:50:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12570|12566|2834
1644933300000|2022-02-15 13:55:00|12570|12566|12571.5|12567.5|12571.5|12567.5|12568.4|12564.4|4323
1644933600000|2022-02-15 14:00:00|12570|12566|12574.7|12570.7|12577.8|12573.8|12570|12566|2516
1644933900000|2022-02-15 14:05:00|12576.2|12572.2|12577.8|12573.8|12580.9|12576.9|12571.5|12567.5|6426
1644934200000|2022-02-15 14:10:00|12579.3|12575.3|12580.9|12576.9|12584|12580|12577.8|12573.8|6755
1644934500000|2022-02-15 14:15:00|12579.3|12575.3|12571.5|12567.5|12580.9|12576.9|12571.5|12567.5|7397
1644934800000|2022-02-15 14:20:00|12573.1|12569.1|12576.2|12572.2|12577.8|12573.8|12571.5|12567.5|6918
1644935100000|2022-02-15 14:25:00|12574.7|12570.7|12570|12566|12576.2|12572.2|12570|12566|5706
1644935400000|2022-02-15 14:30:00|12568.4|12564.4|12563.7|12559.7|12573.1|12569.1|12562.2|12558.2|12074
1644935700000|2022-02-15 14:35:00|12562.2|12558.2|12565.3|12561.3|12566.8|12562.8|12560.6|12556.6|14684
1644936000000|2022-02-15 14:40:00|12566.8|12562.8|12563.7|12559.7|12566.8|12562.8|12563.7|12559.7|5940
1644936300000|2022-02-15 14:45:00|12562.2|12558.2|12565.3|12561.3|12566.8|12562.8|12562.2|12558.2|3639
1644936600000|2022-02-15 14:50:00|12563.7|12559.7|12568.4|12564.4|12573.1|12569.1|12563.7|12559.7|9774
1644936900000|2022-02-15 14:55:00|12566.8|12562.8|12565.3|12561.3|12570|12566|12565.3|12561.3|6142
1644937200000|2022-02-15 15:00:00|12566.8|12562.8|12568.4|12564.4|12568.4|12564.4|12565.3|12561.3|6389
1644937500000|2022-02-15 15:05:00|12566.8|12562.8|12570|12566|12571.5|12567.5|12565.3|12561.3|3332
1644937800000|2022-02-15 15:10:00|12571.5|12567.5|12577.8|12573.8|12579.3|12575.3|12571.5|12567.5|9762
1644938100000|2022-02-15 15:15:00|12579.3|12575.3|12576.2|12572.2|12579.3|12575.3|12576.2|12572.2|6150
1644938400000|2022-02-15 15:20:00|12577.8|12573.8|12574.7|12570.7|12577.8|12573.8|12573.1|12569.1|7812
1644938700000|2022-02-15 15:25:00|12576.2|12572.2|12574.7|12570.7|12579.3|12575.3|12573.1|12569.1|9056
1644939000000|2022-02-15 15:30:00|12573.1|12569.1|12571.5|12567.5|12574.7|12570.7|12570|12566|11886
1644939300000|2022-02-15 15:35:00|12573.1|12569.1|12576.2|12572.2|12577.8|12573.8|12573.1|12569.1|7463
1644939600000|2022-02-15 15:40:00|12574.7|12570.7|12576.2|12572.2|12577.8|12573.8|12574.7|12570.7|2624
1644939900000|2022-02-15 15:45:00|12574.7|12570.7|12579.3|12575.3|12580.9|12576.9|12573.1|12569.1|4086
1644940200000|2022-02-15 15:50:00|12580.9|12576.9|12577.8|12573.8|12580.9|12576.9|12576.2|12572.2|3889
1644940500000|2022-02-15 15:55:00|12576.2|12572.2|12574.7|12570.7|12577.8|12573.8|12574.7|12570.7|2149
1644940800000|2022-02-15 16:00:00|12576.2|12572.2|12574.7|12570.7|12577.8|12573.8|12573.1|12569.1|4508
1644941100000|2022-02-15 16:05:00|12573.1|12569.1|12576.2|12572.2|12576.2|12572.2|12573.1|12569.1|5085
1644941400000|2022-02-15 16:10:00|12577.8|12573.8|12576.2|12572.2|12577.8|12573.8|12574.7|12570.7|2811
1644941700000|2022-02-15 16:15:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12573.1|12569.1|8160
1644942000000|2022-02-15 16:20:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12574.7|12570.7|2874
1644942300000|2022-02-15 16:25:00|12579.3|12575.3|12584|12580|12584|12580|12579.3|12575.3|9923
1644942600000|2022-02-15 16:30:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|2466
1644942900000|2022-02-15 16:35:00|12584|12580|12588.7|12584.7|12588.7|12584.7|12584|12580|9820
1644943200000|2022-02-15 16:40:00|12587.2|12583.2|12585.6|12581.6|12588.7|12584.7|12582.5|12578.5|9227
1644943500000|2022-02-15 16:45:00|12584|12580|12585.6|12581.6|12585.6|12581.6|12580.9|12576.9|7773
1644943800000|2022-02-15 16:50:00|12584|12580|12584|12580|12587.2|12583.2|12584|12580|2901
1644944100000|2022-02-15 16:55:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12580.9|12576.9|2623
1644944400000|2022-02-15 17:00:00|12580.9|12576.9|12579.3|12575.3|12582.5|12578.5|12577.8|12573.8|3921
1644944700000|2022-02-15 17:05:00|12577.8|12573.8|12576.2|12572.2|12577.8|12573.8|12574.7|12570.7|3381
1644945000000|2022-02-15 17:10:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|2845
1644945300000|2022-02-15 17:15:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|5889
1644945600000|2022-02-15 17:20:00|12576.2|12572.2|12573.1|12569.1|12576.2|12572.2|12571.5|12567.5|2354
1644945900000|2022-02-15 17:25:00|12574.7|12570.7|12571.5|12567.5|12574.7|12570.7|12571.5|12567.5|4276
1644946200000|2022-02-15 17:30:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12571.5|12567.5|4984
1644946500000|2022-02-15 17:35:00|12570|12566|12571.5|12567.5|12574.7|12570.7|12570|12566|2467
1644946800000|2022-02-15 17:40:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12571.5|12567.5|1250
1644947100000|2022-02-15 17:45:00|12570|12566|12576.2|12572.2|12576.2|12572.2|12570|12566|1967
1644947400000|2022-02-15 17:50:00|12577.8|12573.8|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|1835
1644947700000|2022-02-15 17:55:00|12579.3|12575.3|12579.3|12575.3|12580.9|12576.9|12579.3|12575.3|1769
1644948000000|2022-02-15 18:00:00|12577.8|12573.8|12576.2|12572.2|12580.9|12576.9|12576.2|12572.2|1647
1644948300000|2022-02-15 18:05:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|1208
1644948600000|2022-02-15 18:10:00|12580.9|12576.9|12579.3|12575.3|12580.9|12576.9|12579.3|12575.3|977
1644948900000|2022-02-15 18:15:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12579.3|12575.3|755
1644949200000|2022-02-15 18:20:00|12579.3|12575.3|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|1680
1644949500000|2022-02-15 18:25:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|318
1644949800000|2022-02-15 18:30:00|12577.8|12573.8|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|1578
1644950100000|2022-02-15 18:35:00|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|2985
1644950400000|2022-02-15 18:40:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|2840
1644950700000|2022-02-15 18:45:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|3689
1644951000000|2022-02-15 18:50:00|12577.8|12573.8|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|533
1644951300000|2022-02-15 18:55:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|2990
1644951600000|2022-02-15 19:00:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12576.2|12572.2|921
1644951900000|2022-02-15 19:05:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|2027
1644952200000|2022-02-15 19:10:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|695
1644952500000|2022-02-15 19:15:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|3462
1644952800000|2022-02-15 19:20:00|12577.8|12573.8|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|1919
1644953100000|2022-02-15 19:25:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|3216
1644953400000|2022-02-15 19:30:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|2543
1644953700000|2022-02-15 19:35:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|1903
1644954000000|2022-02-15 19:40:00|12576.2|12572.2|12576.2|12572.2|12577.8|12573.8|12576.2|12572.2|1799
1644954300000|2022-02-15 19:45:00|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|12573.1|12569.1|3539
1644954600000|2022-02-15 19:50:00|12576.2|12572.2|12573.1|12569.1|12576.2|12572.2|12573.1|12569.1|5777
1644954900000|2022-02-15 19:55:00|12574.7|12570.7|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|9990
1644955200000|2022-02-15 20:00:00|12576.2|12572.2|12576.2|12572.2|12577.8|12573.8|12574.7|12570.7|6351
1644955500000|2022-02-15 20:05:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|941
1644955800000|2022-02-15 20:10:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|1038
1644956100000|2022-02-15 20:15:00|12576.2|12572.2|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|2015
1644956400000|2022-02-15 20:20:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12573.1|12569.1|1394
1644956700000|2022-02-15 20:25:00|12571.5|12567.5|12573.1|12569.1|12574.7|12570.7|12571.5|12567.5|4205
1644957000000|2022-02-15 20:30:00|12571.5|12567.5|12571.5|12567.5|12573.1|12569.1|12570|12566|6183
1644957300000|2022-02-15 20:35:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12570|12566|4161
1644957600000|2022-02-15 20:40:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12571.5|12567.5|3084
1644957900000|2022-02-15 20:45:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12571.5|12567.5|3886
1644958200000|2022-02-15 20:50:00|12570|12566|12571.5|12567.5|12571.5|12567.5|12570|12566|1652
1644958500000|2022-02-15 20:55:00|12570|12566|12570|12566|12571.5|12567.5|12570|12566|3076
1644958800000|2022-02-15 21:00:00|12571.5|12567.5|12570|12566|12571.5|12567.5|12568.4|12564.4|2948
1644959100000|2022-02-15 21:05:00|12568.4|12564.4|12565.3|12561.3|12570|12566|12565.3|12561.3|2880
1644959400000|2022-02-15 21:10:00|12566.8|12562.8|12565.3|12561.3|12566.8|12562.8|12565.3|12561.3|2340
1644959700000|2022-02-15 21:15:00|12566.8|12562.8|12566.8|12562.8|12568.4|12564.4|12565.3|12561.3|3708
1644960000000|2022-02-15 21:20:00|12568.4|12564.4|12571.5|12567.5|12571.5|12567.5|12568.4|12564.4|4666
1644960300000|2022-02-15 21:25:00|12570|12566|12573.1|12569.1|12573.1|12569.1|12570|12566|3442
1644960600000|2022-02-15 21:30:00|||||||||811
1644960900000|2022-02-15 21:35:00|12571.5|12567.5|12570|12566|12571.5|12567.5|12570|12566|1644
1644961200000|2022-02-15 21:40:00|12571.5|12567.5|12574.7|12570.7|12576.2|12572.2|12571.5|12567.5|4852
1644961500000|2022-02-15 21:45:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12571.5|12567.5|2220
1644961800000|2022-02-15 21:50:00|||||||||1817
1644962100000|2022-02-15 21:55:00|12571.5|12567.5|12571.5|12567.5|12571.5|12567.5|12570|12566|6027
1644966000000|2022-02-15 23:00:00|12573.1|12569.1|12574.7|12570.7|12574.7|12570.7|12571.5|12567.5|334
1644966300000|2022-02-15 23:05:00|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|12576.2|12572.2|685
1644966600000|2022-02-15 23:10:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|1080
1644966900000|2022-02-15 23:15:00|||||||||259
1644967200000|2022-02-15 23:20:00|12576.2|12572.2|12579.3|12575.3|12579.3|12575.3|12576.2|12572.2|1634
1644967500000|2022-02-15 23:25:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|758
1644967800000|2022-02-15 23:30:00|||||||||450
1644968100000|2022-02-15 23:35:00|12576.2|12572.2|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|559
1644968400000|2022-02-15 23:40:00|||||||||150
1644968700000|2022-02-15 23:45:00|12576.2|12572.2|12579.3|12575.3|12579.3|12575.3|12576.2|12572.2|2408
1644969000000|2022-02-15 23:50:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|370
1644969300000|2022-02-15 23:55:00|12579.3|12575.3|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|499
1644969600000|2022-02-16 00:00:00|12579.3|12575.3|12577.8|12573.8|12580.9|12576.9|12577.8|12573.8|892
1644969900000|2022-02-16 00:05:00|12579.3|12575.3|12576.2|12572.2|12579.3|12575.3|12576.2|12572.2|969
1644970200000|2022-02-16 00:10:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|1900
1644970500000|2022-02-16 00:15:00|||||||||1010
1644970800000|2022-02-16 00:20:00|||||||||113
1644971100000|2022-02-16 00:25:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|398
1644971400000|2022-02-16 00:30:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|226
1644971700000|2022-02-16 00:35:00|12577.8|12573.8|12577.8|12573.8|12577.8|12573.8|12576.2|12572.2|569
1644972000000|2022-02-16 00:40:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|368
1644972300000|2022-02-16 00:45:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|639
1644972600000|2022-02-16 00:50:00|12584|12580|12582.5|12578.5|12584|12580|12582.5|12578.5|1445
1644972900000|2022-02-16 00:55:00|12584|12580|12582.5|12578.5|12584|12580|12582.5|12578.5|1221
1644973200000|2022-02-16 01:00:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|392
1644973500000|2022-02-16 01:05:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|362
1644973800000|2022-02-16 01:10:00|12584|12580|12585.6|12581.6|12585.6|12581.6|12582.5|12578.5|583
1644974100000|2022-02-16 01:15:00|12587.2|12583.2|12587.2|12583.2|12587.2|12583.2|12585.6|12581.6|984
1644974400000|2022-02-16 01:20:00|12585.6|12581.6|12584|12580|12585.6|12581.6|12584|12580|737
1644974700000|2022-02-16 01:25:00|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|792
1644975000000|2022-02-16 01:30:00|12587.2|12583.2|12587.2|12583.2|12587.2|12583.2|12585.6|12581.6|1228
1644975300000|2022-02-16 01:35:00|12588.7|12584.7|12587.2|12583.2|12588.7|12584.7|12587.2|12583.2|1122
1644975600000|2022-02-16 01:40:00|12588.7|12584.7|12590.3|12586.3|12590.3|12586.3|12588.7|12584.7|715
1644975900000|2022-02-16 01:45:00|12591.8|12587.8|12590.3|12586.3|12591.8|12587.8|12588.7|12584.7|1417
1644976200000|2022-02-16 01:50:00|12591.8|12587.8|12588.7|12584.7|12591.8|12587.8|12588.7|12584.7|602
1644976500000|2022-02-16 01:55:00|12590.3|12586.3|12588.7|12584.7|12590.3|12586.3|12588.7|12584.7|1803
1644976800000|2022-02-16 02:00:00|12590.3|12586.3|12588.7|12584.7|12590.3|12586.3|12588.7|12584.7|570
1644977100000|2022-02-16 02:05:00|12587.2|12583.2|12587.2|12583.2|12588.7|12584.7|12587.2|12583.2|604
1644977400000|2022-02-16 02:10:00|12588.7|12584.7|12588.7|12584.7|12588.7|12584.7|12588.7|12584.7|172
1644977700000|2022-02-16 02:15:00|||||||||108
1644978000000|2022-02-16 02:20:00|||||||||90
1644978300000|2022-02-16 02:25:00|||||||||35
1644978600000|2022-02-16 02:30:00|12590.3|12586.3|12590.3|12586.3|12590.3|12586.3|12588.7|12584.7|420
1644978900000|2022-02-16 02:35:00|12591.8|12587.8|12590.3|12586.3|12591.8|12587.8|12590.3|12586.3|561
1644979200000|2022-02-16 02:40:00|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|226
1644979500000|2022-02-16 02:45:00|12593.4|12589.4|12593.4|12589.4|12595|12591|12593.4|12589.4|2743
1644979800000|2022-02-16 02:50:00|12595|12591|12593.4|12589.4|12595|12591|12593.4|12589.4|1379
1644980100000|2022-02-16 02:55:00|12595|12591|12593.4|12589.4|12595|12591|12593.4|12589.4|287
1644980400000|2022-02-16 03:00:00|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|340
1644980700000|2022-02-16 03:05:00|||||||||399
1644981000000|2022-02-16 03:10:00|12590.3|12586.3|12587.2|12583.2|12590.3|12586.3|12587.2|12583.2|823
1644981300000|2022-02-16 03:15:00|12588.7|12584.7|12587.2|12583.2|12588.7|12584.7|12587.2|12583.2|436
1644981600000|2022-02-16 03:20:00|12588.7|12584.7|12588.7|12584.7|12588.7|12584.7|12587.2|12583.2|633
1644981900000|2022-02-16 03:25:00|||||||||195
1644982200000|2022-02-16 03:30:00|12589.5|12585.5|12591.8|12587.8|12591.8|12587.8|12589.5|12585.5|423
1644982500000|2022-02-16 03:35:00|12590.3|12586.3|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|83
1644982800000|2022-02-16 03:40:00|12590.3|12586.3|12593.4|12589.4|12593.4|12589.4|12590.3|12586.3|1619
1644983100000|2022-02-16 03:45:00|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|342
1644983400000|2022-02-16 03:50:00|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|385
1644983700000|2022-02-16 03:55:00|12591.8|12587.8|12593.4|12589.4|12593.4|12589.4|12591.8|12587.8|385
1644984000000|2022-02-16 04:00:00|12591.8|12587.8|12591.8|12587.8|12593.4|12589.4|12591.8|12587.8|464
1644984300000|2022-02-16 04:05:00|12590.3|12586.3|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|225
1644984600000|2022-02-16 04:10:00|12591.1|12587.1|12590.3|12586.3|12591.8|12587.8|12590.3|12586.3|941
1644984900000|2022-02-16 04:15:00|12591.8|12587.8|12591.8|12587.8|12591.8|12587.8|12590.3|12586.3|781
1644985200000|2022-02-16 04:20:00|12593.4|12589.4|12590.3|12586.3|12593.4|12589.4|12590.3|12586.3|446
1644985500000|2022-02-16 04:25:00|12588.7|12584.7|12590.3|12586.3|12590.3|12586.3|12588.7|12584.7|122
1644985800000|2022-02-16 04:30:00|12588.7|12584.7|12590.3|12586.3|12590.3|12586.3|12588.7|12584.7|72
1644986100000|2022-02-16 04:35:00|12588.7|12584.7|12590.3|12586.3|12590.3|12586.3|12588.7|12584.7|635
1644986400000|2022-02-16 04:40:00|||||||||13
1644986700000|2022-02-16 04:45:00|||||||||10
1644987000000|2022-02-16 04:50:00|||||||||47
1644987300000|2022-02-16 04:55:00|12588.7|12584.7|12588.7|12584.7|12590.3|12586.3|12588.7|12584.7|398
1644987600000|2022-02-16 05:00:00|||||||||20
1644987900000|2022-02-16 05:05:00|||||||||250
1644988200000|2022-02-16 05:10:00|12587.2|12583.2|12587.2|12583.2|12587.2|12583.2|12587.2|12583.2|343
1644988500000|2022-02-16 05:15:00|12588.7|12584.7|12588.7|12584.7|12588.7|12584.7|12587.2|12583.2|659
1644988800000|2022-02-16 05:20:00|12590.3|12586.3|12590.3|12586.3|12590.3|12586.3|12590.3|12586.3|1497
1644989100000|2022-02-16 05:25:00|||||||||57
1644989400000|2022-02-16 05:30:00|12588.7|12584.7|12588.7|12584.7|12591.8|12587.8|12588.7|12584.7|6072
1644989700000|2022-02-16 05:35:00|12587.2|12583.2|12588.7|12584.7|12588.7|12584.7|12587.2|12583.2|650
1644990000000|2022-02-16 05:40:00|12587.2|12583.2|12588.7|12584.7|12588.7|12584.7|12587.2|12583.2|589
1644990300000|2022-02-16 05:45:00|||||||||26
1644990600000|2022-02-16 05:50:00|12587.2|12583.2|12585.6|12581.6|12588.7|12584.7|12585.6|12581.6|1474
1644990900000|2022-02-16 05:55:00|12584|12580|12584|12580|12585.6|12581.6|12584|12580|1130
1644991200000|2022-02-16 06:00:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|1496
1644991500000|2022-02-16 06:05:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|3768
1644991800000|2022-02-16 06:10:00|12580.1|12576.1|12579.3|12575.3|12580.9|12576.9|12577.8|12573.8|1533
1644992100000|2022-02-16 06:15:00|12580.9|12576.9|12580.9|12576.9|12582.5|12578.5|12580.9|12576.9|816
1644992400000|2022-02-16 06:20:00|12582.5|12578.5|12584|12580|12584|12580|12580.9|12576.9|1469
1644992700000|2022-02-16 06:25:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|570
1644993000000|2022-02-16 06:30:00|12580.9|12576.9|12580.9|12576.9|12582.5|12578.5|12579.3|12575.3|272
1644993300000|2022-02-16 06:35:00|||||||||230
1644993600000|2022-02-16 06:40:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|440
1644993900000|2022-02-16 06:45:00|||||||||168
1644994200000|2022-02-16 06:50:00|12581.7|12577.7|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|475
1644994500000|2022-02-16 06:55:00|||||||||319
1644994800000|2022-02-16 07:00:00|12584|12580|12579.3|12575.3|12584|12580|12576.2|12572.2|1830
1644995100000|2022-02-16 07:05:00|12580.9|12576.9|12579.3|12575.3|12580.9|12576.9|12577.8|12573.8|1127
1644995400000|2022-02-16 07:10:00|12577.8|12573.8|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|590
1644995700000|2022-02-16 07:15:00|12579.3|12575.3|12574.7|12570.7|12579.3|12575.3|12574.7|12570.7|1246
1644996000000|2022-02-16 07:20:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12571.5|12567.5|2632
1644996300000|2022-02-16 07:25:00|12571.5|12567.5|12576.2|12572.2|12576.2|12572.2|12571.5|12567.5|1859
1644996600000|2022-02-16 07:30:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|1419
1644996900000|2022-02-16 07:35:00|12577.8|12573.8|12573.1|12569.1|12577.8|12573.8|12573.1|12569.1|990
1644997200000|2022-02-16 07:40:00|12571.5|12567.5|12574.7|12570.7|12574.7|12570.7|12571.5|12567.5|4819
1644997500000|2022-02-16 07:45:00|12576.2|12572.2|12576.2|12572.2|12577.8|12573.8|12574.7|12570.7|1544
1644997800000|2022-02-16 07:50:00|12574.7|12570.7|12574.7|12570.7|12574.7|12570.7|12573.1|12569.1|1495
1644998100000|2022-02-16 07:55:00|12573.1|12569.1|12574.7|12570.7|12574.7|12570.7|12573.1|12569.1|1346
1644998400000|2022-02-16 08:00:00|12573.1|12569.1|12573.1|12569.1|12576.2|12572.2|12573.1|12569.1|910
1644998700000|2022-02-16 08:05:00|12574.7|12570.7|12573.1|12569.1|12574.7|12570.7|12571.5|12567.5|1604
1644999000000|2022-02-16 08:10:00|12571.5|12567.5|12571.5|12567.5|12571.5|12567.5|12568.4|12564.4|2716
1644999300000|2022-02-16 08:15:00|12570|12566|12573.1|12569.1|12573.1|12569.1|12568.4|12564.4|1651
1644999600000|2022-02-16 08:20:00|12571.5|12567.5|12574.7|12570.7|12574.7|12570.7|12571.5|12567.5|2161
1644999900000|2022-02-16 08:25:00|12573.1|12569.1|12574.7|12570.7|12576.2|12572.2|12571.5|12567.5|1699
1645000200000|2022-02-16 08:30:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12573.1|12569.1|1327
1645000500000|2022-02-16 08:35:00|12571.5|12567.5|12570|12566|12573.1|12569.1|12570|12566|1073
1645000800000|2022-02-16 08:40:00|12571.5|12567.5|12571.5|12567.5|12573.1|12569.1|12571.5|12567.5|639
1645001100000|2022-02-16 08:45:00|12573.1|12569.1|12570|12566|12573.1|12569.1|12570|12566|421
1645001400000|2022-02-16 08:50:00|12568.4|12564.4|12570|12566|12571.5|12567.5|12568.4|12564.4|1428
1645001700000|2022-02-16 08:55:00|12568.4|12564.4|12570|12566|12570|12566|12568.4|12564.4|810
1645002000000|2022-02-16 09:00:00|12571.5|12567.5|12571.5|12567.5|12571.5|12567.5|12568.4|12564.4|957
1645002300000|2022-02-16 09:05:00|12570.8|12566.8|12574.7|12570.7|12576.2|12572.2|12570|12566|2520
1645002600000|2022-02-16 09:10:00|12576.2|12572.2|12574.7|12570.7|12576.2|12572.2|12574.7|12570.7|2866
1645002900000|2022-02-16 09:15:00|12573.1|12569.1|12573.1|12569.1|12574.7|12570.7|12573.1|12569.1|897
1645003200000|2022-02-16 09:20:00|12574.7|12570.7|12576.2|12572.2|12576.2|12572.2|12574.7|12570.7|1314
1645003500000|2022-02-16 09:25:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|686
1645003800000|2022-02-16 09:30:00|12577.8|12573.8|12574.7|12570.7|12577.8|12573.8|12574.7|12570.7|1294
1645004100000|2022-02-16 09:35:00|12576.2|12572.2|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|1040
1645004400000|2022-02-16 09:40:00|12573.1|12569.1|12574.7|12570.7|12576.2|12572.2|12573.1|12569.1|1317
1645004700000|2022-02-16 09:45:00|12576.2|12572.2|12577.8|12573.8|12579.3|12575.3|12574.7|12570.7|1285
1645005000000|2022-02-16 09:50:00|12579.3|12575.3|12579.3|12575.3|12580.9|12576.9|12577.8|12573.8|1448
1645005300000|2022-02-16 09:55:00|12580.9|12576.9|12579.3|12575.3|12580.9|12576.9|12579.3|12575.3|2025
1645005600000|2022-02-16 10:00:00|12580.9|12576.9|12579.3|12575.3|12582.5|12578.5|12579.3|12575.3|2231
1645005900000|2022-02-16 10:05:00|12580.9|12576.9|12579.3|12575.3|12580.9|12576.9|12577.8|12573.8|902
1645006200000|2022-02-16 10:10:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12579.3|12575.3|477
1645006500000|2022-02-16 10:15:00|12579.3|12575.3|12577.8|12573.8|12580.9|12576.9|12577.8|12573.8|2728
1645006800000|2022-02-16 10:20:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|473
1645007100000|2022-02-16 10:25:00|12577.8|12573.8|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|752
1645007400000|2022-02-16 10:30:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12579.3|12575.3|908
1645007700000|2022-02-16 10:35:00|12580.9|12576.9|12580.9|12576.9|12584|12580|12580.9|12576.9|1438
1645008000000|2022-02-16 10:40:00|12582.5|12578.5|12579.3|12575.3|12582.5|12578.5|12579.3|12575.3|406
1645008300000|2022-02-16 10:45:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12579.3|12575.3|423
1645008600000|2022-02-16 10:50:00|12579.3|12575.3|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|290
1645008900000|2022-02-16 10:55:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|636
1645009200000|2022-02-16 11:00:00|12577.8|12573.8|12580.9|12576.9|12580.9|12576.9|12577.8|12573.8|786
1645009500000|2022-02-16 11:05:00|12582.5|12578.5|12580.9|12576.9|12582.5|12578.5|12580.9|12576.9|337
1645009800000|2022-02-16 11:10:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|1043
1645010100000|2022-02-16 11:15:00|12577.8|12573.8|12577.8|12573.8|12579.3|12575.3|12577.8|12573.8|1113
1645010400000|2022-02-16 11:20:00|||||||||66
1645010700000|2022-02-16 11:25:00|12579.3|12575.3|12579.3|12575.3|12579.3|12575.3|12577.8|12573.8|508
1645011000000|2022-02-16 11:30:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12579.3|12575.3|1961
1645011300000|2022-02-16 11:35:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|1895
1645011600000|2022-02-16 11:40:00|12584|12580|12584|12580|12584|12580|12582.5|12578.5|470
1645011900000|2022-02-16 11:45:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|711
1645012200000|2022-02-16 11:50:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|419
1645012500000|2022-02-16 11:55:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|922
1645012800000|2022-02-16 12:00:00|12580.9|12576.9|12582.5|12578.5|12584|12580|12580.9|12576.9|465
1645013100000|2022-02-16 12:05:00|12584|12580|12582.5|12578.5|12584|12580|12582.5|12578.5|264
1645013400000|2022-02-16 12:10:00|12584|12580|12582.5|12578.5|12584|12580|12580.9|12576.9|705
1645013700000|2022-02-16 12:15:00|12580.9|12576.9|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|518
1645014000000|2022-02-16 12:20:00|12580.9|12576.9|12577.8|12573.8|12582.5|12578.5|12576.2|12572.2|4021
1645014300000|2022-02-16 12:25:00|12579.3|12575.3|12577.8|12573.8|12579.3|12575.3|12576.2|12572.2|2663
1645014600000|2022-02-16 12:30:00|12576.2|12572.2|12577.8|12573.8|12577.8|12573.8|12574.7|12570.7|641
1645014900000|2022-02-16 12:35:00|12579.3|12575.3|12580.9|12576.9|12582.5|12578.5|12577.8|12573.8|3842
1645015200000|2022-02-16 12:40:00|12582.5|12578.5|12579.3|12575.3|12582.5|12578.5|12579.3|12575.3|985
1645015500000|2022-02-16 12:45:00|12580.9|12576.9|12580.9|12576.9|12582.5|12578.5|12579.3|12575.3|2185
1645015800000|2022-02-16 12:50:00|12582.5|12578.5|12584|12580|12584|12580|12582.5|12578.5|2580
1645016100000|2022-02-16 12:55:00|12585.6|12581.6|12584|12580|12585.6|12581.6|12582.5|12578.5|4647
1645016400000|2022-02-16 13:00:00|12585.6|12581.6|12585.6|12581.6|12585.6|12581.6|12582.5|12578.5|6043
1645016700000|2022-02-16 13:05:00|12584|12580|12584|12580|12585.6|12581.6|12582.5|12578.5|2151
1645017000000|2022-02-16 13:10:00|12582.5|12578.5|12584|12580|12585.6|12581.6|12582.5|12578.5|1910
1645017300000|2022-02-16 13:15:00|12585.6|12581.6|12582.5|12578.5|12585.6|12581.6|12582.5|12578.5|3504
1645017600000|2022-02-16 13:20:00|12584|12580|12584|12580|12585.6|12581.6|12582.5|12578.5|5034
1645017900000|2022-02-16 13:25:00|12582.5|12578.5|12579.3|12575.3|12584|12580|12577.8|12573.8|5291
1645018200000|2022-02-16 13:30:00|12577.8|12573.8|12573.1|12569.1|12577.8|12573.8|12566.8|12562.8|19833
1645018500000|2022-02-16 13:35:00|12574.7|12570.7|12584|12580|12584|12580|12573.1|12569.1|15330
1645018800000|2022-02-16 13:40:00|12582.5|12578.5|12590.3|12586.3|12590.3|12586.3|12582.5|12578.5|16311
1645019100000|2022-02-16 13:45:00|12588.7|12584.7|12596.5|12592.5|12598.1|12594.1|12587.2|12583.2|10106
1645019400000|2022-02-16 13:50:00|12598.1|12594.1|12595|12591|12601.2|12597.2|12593.4|12589.4|7926
1645019700000|2022-02-16 13:55:00|12596.5|12592.5|12601.2|12597.2|12601.2|12597.2|12595|12591|5151
1645020000000|2022-02-16 14:00:00|12602.8|12598.8|12604.3|12600.3|12604.3|12600.3|12601.2|12597.2|7210
1645020300000|2022-02-16 14:05:00|12602.8|12598.8|12601.2|12597.2|12604.3|12600.3|12599.7|12595.7|5672
1645020600000|2022-02-16 14:10:00|12602.8|12598.8|12598.1|12594.1|12602.8|12598.8|12598.1|12594.1|5447
1645020900000|2022-02-16 14:15:00|12599.7|12595.7|12596.5|12592.5|12599.7|12595.7|12596.5|12592.5|4222
1645021200000|2022-02-16 14:20:00|12595|12591|12595|12591|12598.1|12594.1|12593.4|12589.4|2516
1645021500000|2022-02-16 14:25:00|12593.4|12589.4|12598.1|12594.1|12598.1|12594.1|12593.4|12589.4|6321
1645021800000|2022-02-16 14:30:00|12596.5|12592.5|12595|12591|12599.7|12595.7|12593.4|12589.4|4213
1645022100000|2022-02-16 14:35:00|12593.4|12589.4|12593.4|12589.4|12598.1|12594.1|12591.8|12587.8|8241
1645022400000|2022-02-16 14:40:00|12595|12591|12593.4|12589.4|12598.1|12594.1|12591.8|12587.8|8390
1645022700000|2022-02-16 14:45:00|12591.8|12587.8|12588.7|12584.7|12591.8|12587.8|12585.6|12581.6|7492
1645023000000|2022-02-16 14:50:00|12590.3|12586.3|12591.8|12587.8|12593.4|12589.4|12588.7|12584.7|5438
1645023300000|2022-02-16 14:55:00|12590.3|12586.3|12588.7|12584.7|12591.8|12587.8|12587.2|12583.2|2626
1645023600000|2022-02-16 15:00:00|12587.2|12583.2|12587.2|12583.2|12588.7|12584.7|12584|12580|7895
1645023900000|2022-02-16 15:05:00|12585.6|12581.6|12591.8|12587.8|12591.8|12587.8|12585.6|12581.6|7596
1645024200000|2022-02-16 15:10:00|12590.3|12586.3|12585.6|12581.6|12590.3|12586.3|12584|12580|6417
1645024500000|2022-02-16 15:15:00|12587.2|12583.2|12587.2|12583.2|12588.7|12584.7|12585.6|12581.6|5581
1645024800000|2022-02-16 15:20:00|12588.7|12584.7|12585.6|12581.6|12588.7|12584.7|12585.6|12581.6|4870
1645025100000|2022-02-16 15:25:00|12584|12580|12584|12580|12585.6|12581.6|12584|12580|3740
1645025400000|2022-02-16 15:30:00|12585.6|12581.6|12582.5|12578.5|12587.2|12583.2|12582.5|12578.5|4445
1645025700000|2022-02-16 15:35:00|12580.9|12576.9|12579.3|12575.3|12582.5|12578.5|12579.3|12575.3|6761
1645026000000|2022-02-16 15:40:00|12580.9|12576.9|12582.5|12578.5|12585.6|12581.6|12579.3|12575.3|6017
1645026300000|2022-02-16 15:45:00|12584|12580|12584|12580|12585.6|12581.6|12584|12580|4139
1645026600000|2022-02-16 15:50:00|12582.5|12578.5|12580.9|12576.9|12584|12580|12580.9|12576.9|5679
1645026900000|2022-02-16 15:55:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12580.9|12576.9|4253
1645027200000|2022-02-16 16:00:00|12584|12580|12585.6|12581.6|12588.7|12584.7|12584|12580|5366
1645027500000|2022-02-16 16:05:00|12584|12580|12584|12580|12587.2|12583.2|12582.5|12578.5|4749
1645027800000|2022-02-16 16:10:00|12585.6|12581.6|12584|12580|12587.2|12583.2|12584|12580|1835
1645028100000|2022-02-16 16:15:00|12582.5|12578.5|12585.6|12581.6|12585.6|12581.6|12582.5|12578.5|5119
1645028400000|2022-02-16 16:20:00|12584|12580|12582.5|12578.5|12584|12580|12582.5|12578.5|3625
1645028700000|2022-02-16 16:25:00|12580.9|12576.9|12582.5|12578.5|12584|12580|12580.9|12576.9|4221
1645029000000|2022-02-16 16:30:00|12584|12580|12584|12580|12584|12580|12582.5|12578.5|2674
1645029300000|2022-02-16 16:35:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12580.9|12576.9|4384
1645029600000|2022-02-16 16:40:00|12580.9|12576.9|12579.3|12575.3|12584|12580|12579.3|12575.3|4243
1645029900000|2022-02-16 16:45:00|12580.9|12576.9|12584|12580|12585.6|12581.6|12580.9|12576.9|6383
1645030200000|2022-02-16 16:50:00|12585.6|12581.6|12580.9|12576.9|12585.6|12581.6|12579.3|12575.3|4524
1645030500000|2022-02-16 16:55:00|12579.3|12575.3|12580.9|12576.9|12580.9|12576.9|12577.8|12573.8|2324
1645030800000|2022-02-16 17:00:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12579.3|12575.3|2945
1645031100000|2022-02-16 17:05:00|12584|12580|12582.5|12578.5|12584|12580|12580.9|12576.9|1685
1645031400000|2022-02-16 17:10:00|12580.9|12576.9|12580.9|12576.9|12580.9|12576.9|12579.3|12575.3|2682
1645031700000|2022-02-16 17:15:00|12582.5|12578.5|12584|12580|12585.6|12581.6|12580.9|12576.9|2059
1645032000000|2022-02-16 17:20:00|12582.5|12578.5|12580.9|12576.9|12582.5|12578.5|12580.9|12576.9|1504
1645032300000|2022-02-16 17:25:00|12582.5|12578.5|12584|12580|12585.6|12581.6|12582.5|12578.5|3138
1645032600000|2022-02-16 17:30:00|12585.6|12581.6|12585.6|12581.6|12587.2|12583.2|12584|12580|1964
1645032900000|2022-02-16 17:35:00|12587.2|12583.2|12582.5|12578.5|12587.2|12583.2|12582.5|12578.5|4027
1645033200000|2022-02-16 17:40:00|12580.9|12576.9|12584|12580|12584|12580|12580.9|12576.9|2433
1645033500000|2022-02-16 17:45:00|12585.6|12581.6|12585.6|12581.6|12587.2|12583.2|12585.6|12581.6|1956
1645033800000|2022-02-16 17:50:00|12584|12580|12582.5|12578.5|12584|12580|12582.5|12578.5|3365
1645034100000|2022-02-16 17:55:00|12584|12580|12585.6|12581.6|12586.4|12582.4|12579.3|12575.3|5980
1645034400000|2022-02-16 18:00:00|12584.8|12580.8|12580.9|12576.9|12586.4|12582.4|12579.3|12575.3|5112
1645034700000|2022-02-16 18:05:00|12582.5|12578.5|12582.5|12578.5|12582.5|12578.5|12577.8|12573.8|3469
1645035000000|2022-02-16 18:10:00|12584|12580|12582.5|12578.5|12585.6|12581.6|12580.9|12576.9|4259
1645035300000|2022-02-16 18:15:00|12584|12580|12584|12580|12584|12580|12582.5|12578.5|2633
1645035600000|2022-02-16 18:20:00|12585.6|12581.6|12580.9|12576.9|12585.6|12581.6|12579.3|12575.3|4166
1645035900000|2022-02-16 18:25:00|12582.5|12578.5|12580.9|12576.9|12582.5|12578.5|12579.3|12575.3|1713
1645036200000|2022-02-16 18:30:00|12579.3|12575.3|12579.3|12575.3|12580.9|12576.9|12577.8|12573.8|3070
1645036500000|2022-02-16 18:35:00|12580.9|12576.9|12582.5|12578.5|12584|12580|12579.3|12575.3|3441
1645036800000|2022-02-16 18:40:00|12584|12580|12582.5|12578.5|12585.6|12581.6|12582.5|12578.5|2472
1645037100000|2022-02-16 18:45:00|12584|12580|12577.8|12573.8|12584|12580|12577.8|12573.8|4619
1645037400000|2022-02-16 18:50:00|12579.3|12575.3|12571.5|12567.5|12579.3|12575.3|12570|12566|6653
1645037700000|2022-02-16 18:55:00|12573.1|12569.1|12571.5|12567.5|12573.1|12569.1|12570|12566|5328
1645038000000|2022-02-16 19:00:00|12573.1|12569.1|12577.8|12573.8|12577.8|12573.8|12570|12566|4876
1645038300000|2022-02-16 19:05:00|12579.3|12575.3|12588.7|12584.7|12590.3|12586.3|12579.3|12575.3|27403
1645038600000|2022-02-16 19:10:00|12590.3|12586.3|12598.1|12594.1|12602.8|12598.8|12588.7|12584.7|23918
1645038900000|2022-02-16 19:15:00|12596.5|12592.5|12590.3|12586.3|12598.1|12594.1|12588.7|12584.7|12065
1645039200000|2022-02-16 19:20:00|12591.8|12587.8|12593.4|12589.4|12595|12591|12588.7|12584.7|11862
1645039500000|2022-02-16 19:25:00|12595|12591|12591.8|12587.8|12598.1|12594.1|12591.8|12587.8|6552
1645039800000|2022-02-16 19:30:00|12593.4|12589.4|12582.5|12578.5|12593.4|12589.4|12582.5|12578.5|6042
1645040100000|2022-02-16 19:35:00|12584|12580|12582.5|12578.5|12585.6|12581.6|12577.8|12573.8|9037
1645040400000|2022-02-16 19:40:00|12580.9|12576.9|12577.8|12573.8|12584|12580|12577.8|12573.8|4539
1645040700000|2022-02-16 19:45:00|12579.3|12575.3|12580.9|12576.9|12580.9|12576.9|12576.2|12572.2|4224
1645041000000|2022-02-16 19:50:00|12582.5|12578.5|12584|12580|12584|12580|12580.9|12576.9|4822
1645041300000|2022-02-16 19:55:00|12585.6|12581.6|12584|12580|12585.6|12581.6|12580.9|12576.9|6340
1645041600000|2022-02-16 20:00:00|12582.5|12578.5|12584|12580|12587.2|12583.2|12582.5|12578.5|4824
1645041900000|2022-02-16 20:05:00|12582.5|12578.5|12579.3|12575.3|12584|12580|12579.3|12575.3|5827
1645042200000|2022-02-16 20:10:00|12580.9|12576.9|12584|12580|12584|12580|12580.9|12576.9|1817
1645042500000|2022-02-16 20:15:00|12582.5|12578.5|12590.3|12586.3|12590.3|12586.3|12582.5|12578.5|5404
1645042800000|2022-02-16 20:20:00|12591.8|12587.8|12591.8|12587.8|12593.4|12589.4|12588.7|12584.7|2394
1645043100000|2022-02-16 20:25:00|12593.4|12589.4|12596.5|12592.5|12598.1|12594.1|12591.8|12587.8|5478
1645043400000|2022-02-16 20:30:00|12595|12591|12596.5|12592.5|12598.1|12594.1|12591.8|12587.8|7273
1645043700000|2022-02-16 20:35:00|12595|12591|12591.8|12587.8|12596.5|12592.5|12591.8|12587.8|7659
1645044000000|2022-02-16 20:40:00|12593.4|12589.4|12595|12591|12596.5|12592.5|12591.8|12587.8|3395
1645044300000|2022-02-16 20:45:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12593.4|12589.4|3689
1645044600000|2022-02-16 20:50:00|12595|12591|12595|12591|12595|12591|12595|12591|2642
1645044900000|2022-02-16 20:55:00|12596.5|12592.5|12596.5|12592.5|12598.1|12594.1|12595|12591|10795
1645045200000|2022-02-16 21:00:00|12595|12591|12596.5|12592.5|12599.7|12595.7|12595|12591|4111
1645045500000|2022-02-16 21:05:00|12598.1|12594.1|12595|12591|12598.1|12594.1|12595|12591|1528
1645045800000|2022-02-16 21:10:00|12596.5|12592.5|12595|12591|12596.5|12592.5|12593.4|12589.4|1755
1645046100000|2022-02-16 21:15:00|12593.4|12589.4|12588.7|12584.7|12593.4|12589.4|12588.7|12584.7|809
1645046400000|2022-02-16 21:20:00|12590.3|12586.3|12587.2|12583.2|12590.3|12586.3|12587.2|12583.2|3463
1645046700000|2022-02-16 21:25:00|12585.6|12581.6|12587.2|12583.2|12587.2|12583.2|12585.6|12581.6|1913
1645047000000|2022-02-16 21:30:00|12585.6|12581.6|12584|12580|12585.6|12581.6|12584|12580|1282
1645047300000|2022-02-16 21:35:00|12582.5|12578.5|12584|12580|12584|12580|12582.5|12578.5|4409
1645047600000|2022-02-16 21:40:00|12582.5|12578.5|12584|12580|12584|12580|12582.5|12578.5|1899
1645047900000|2022-02-16 21:45:00|12582.5|12578.5|12584|12580|12584|12580|12582.5|12578.5|1070
1645048200000|2022-02-16 21:50:00|12582.5|12578.5|12584|12580|12584|12580|12582.5|12578.5|754
1645048500000|2022-02-16 21:55:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12582.5|12578.5|4242
1645052400000|2022-02-16 23:00:00|12580.9|12576.9|12585.6|12581.6|12587.2|12583.2|12580.9|12576.9|2309
1645052700000|2022-02-16 23:05:00|12586.4|12582.4|12588.7|12584.7|12588.7|12584.7|12585.6|12581.6|1315
1645053000000|2022-02-16 23:10:00|12590.3|12586.3|12588.7|12584.7|12590.3|12586.3|12588.7|12584.7|579
1645053300000|2022-02-16 23:15:00|12587.2|12583.2|12585.6|12581.6|12587.2|12583.2|12585.6|12581.6|361
1645053600000|2022-02-16 23:20:00|12587.2|12583.2|12585.6|12581.6|12587.2|12583.2|12585.6|12581.6|417
1645053900000|2022-02-16 23:25:00|12587.2|12583.2|12587.2|12583.2|12587.2|12583.2|12585.6|12581.6|520
1645054200000|2022-02-16 23:30:00|12588.7|12584.7|12587.2|12583.2|12588.7|12584.7|12587.2|12583.2|443
1645054500000|2022-02-16 23:35:00|12588.7|12584.7|12588.7|12584.7|12588.7|12584.7|12587.2|12583.2|423
1645054800000|2022-02-16 23:40:00|12590.3|12586.3|12596.5|12592.5|12598.1|12594.1|12590.3|12586.3|4195
1645055100000|2022-02-16 23:45:00|12597.3|12593.3|12601.2|12597.2|12601.2|12597.2|12596.5|12592.5|1706
1645055400000|2022-02-16 23:50:00|12599.7|12595.7|12596.5|12592.5|12599.7|12595.7|12595|12591|2246
1645055700000|2022-02-16 23:55:00|12595|12591|12598.1|12594.1|12598.1|12594.1|12595|12591|582
1645056000000|2022-02-17 00:00:00|12599.7|12595.7|12596.5|12592.5|12599.7|12595.7|12596.5|12592.5|428
1645056300000|2022-02-17 00:05:00|12595|12591|12596.5|12592.5|12596.5|12592.5|12595|12591|672
1645056600000|2022-02-17 00:10:00|12598.1|12594.1|12601.2|12597.2|12601.2|12597.2|12598.1|12594.1|653
1645056900000|2022-02-17 00:15:00|12599.7|12595.7|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|1222
1645057200000|2022-02-17 00:20:00|12601.2|12597.2|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|857
1645057500000|2022-02-17 00:25:00|12598.1|12594.1|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|776
1645057800000|2022-02-17 00:30:00|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|851
1645058100000|2022-02-17 00:35:00|12599.7|12595.7|12598.1|12594.1|12599.7|12595.7|12598.1|12594.1|520
1645058400000|2022-02-17 00:40:00|12599.7|12595.7|12599.7|12595.7|12601.2|12597.2|12598.1|12594.1|948
1645058700000|2022-02-17 00:45:00|12601.2|12597.2|12599.7|12595.7|12601.2|12597.2|12599.7|12595.7|693
1645059000000|2022-02-17 00:50:00|12598.1|12594.1|12598.1|12594.1|12599.7|12595.7|12598.1|12594.1|355
1645059300000|2022-02-17 00:55:00|12596.5|12592.5|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|404
1645059600000|2022-02-17 01:00:00|12599.7|12595.7|12599.7|12595.7|12599.7|12595.7|12598.1|12594.1|269
1645059900000|2022-02-17 01:05:00|||||||||164
1645060200000|2022-02-17 01:10:00|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|184
1645060500000|2022-02-17 01:15:00|12599.7|12595.7|12598.1|12594.1|12599.7|12595.7|12598.1|12594.1|1100
1645060800000|2022-02-17 01:20:00|12596.5|12592.5|12598.1|12594.1|12598.1|12594.1|12596.5|12592.5|316
1645061100000|2022-02-17 01:25:00|12596.5|12592.5|12595|12591|12596.5|12592.5|12593.4|12589.4|857
1645061400000|2022-02-17 01:30:00|12593.4|12589.4|12591.8|12587.8|12593.4|12589.4|12590.3|12586.3|1882
1645061700000|2022-02-17 01:35:00|12593.4|12589.4|12593.4|12589.4|12593.4|12589.4|12591.8|12587.8|697
1645062000000|2022-02-17 01:40:00|12595|12591|12593.4|12589.4|12595|12591|12593.4|12589.4|240
1645062300000|2022-02-17 01:45:00|12595|12591|12595|12591|12595|12591|12593.4|12589.4|362
1645062600000|2022-02-17 01:50:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12595|12591|510
1645062900000|2022-02-17 01:55:00|12595|12591|12596.5|12592.5|12598.1|12594.1|12595|12591|1241
1645063200000|2022-02-17 02:00:00|12595|12591|12595|12591|12596.5|12592.5|12593.4|12589.4|423
1645063500000|2022-02-17 02:05:00|12593.4|12589.4|12593.4|12589.4|12595|12591|12593.4|12589.4|337
1645063800000|2022-02-17 02:10:00|12595|12591|12595|12591|12595|12591|12593.4|12589.4|782
1645064100000|2022-02-17 02:15:00|12593.4|12589.4|12595|12591|12595|12591|12593.4|12589.4|867
1645064400000|2022-02-17 02:20:00|12593.4|12589.4|12595|12591|12595|12591|12593.4|12589.4|491
1645064700000|2022-02-17 02:25:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|282
1645065000000|2022-02-17 02:30:00|12595|12591|12596.5|12592.5|12596.5|12592.5|12595|12591|548
1645065300000|2022-02-17 02:35:00|12595|12591|12595|12591|12595|12591|12595|12591|262
1645065600000|2022-02-17 02:40:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|312
1645065900000|2022-02-17 02:45:00|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|12598.1|12594.1|157
1645066200000|2022-02-17 02:50:00|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|12596.5|12592.5|315
1645066500000|2022-02-17 02:55:00|||||||||211
1645066800000|2022-02-17 03:00:00|12595|12591|12596.5|12592.5|12596.5|12592.5|12595|12591|265
1645067100000|2022-02-17 03:05:00|12595|12591|12593.4|12589.4|12595|12591|12593.4|12589.4|338
1645067400000|2022-02-17 03:10:00|||||||||137
1645067700000|2022-02-17 03:15:00|||||||||145
1645068000000|2022-02-17 03:20:00|||||||||265
1645068300000|2022-02-17 03:25:00|12595|12591|12595|12591|12595|12591|12595|12591|1422
1645068600000|2022-02-17 03:30:00|||||||||374
1645068900000|2022-02-17 03:35:00|12596.5|12592.5|12599.7|12595.7|12599.7|12595.7|12596.5|12592.5|714
1645069200000|2022-02-17 03:40:00|12598.1|12594.1|12598.1|12594.1|12599.7|12595.7|12598.1|12594.1|251
1645069500000|2022-02-17 03:45:00|12598.9|12594.9|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|476
1645069800000|2022-02-17 03:50:00|12599.7|12595.7|12615.3|12611.3|12615.3|12611.3|12598.1|12594.1|8545
1645070100000|2022-02-17 03:55:00|12616.8|12612.8|12641.8|12637.8|12641.8|12637.8|12615.3|12611.3|11811
1645070400000|2022-02-17 04:00:00|12640.3|12636.3|12640.3|12636.3|12649.7|12645.7|12638.7|12634.7|10696
1645070700000|2022-02-17 04:05:00|12641.8|12637.8|12634|12630|12645|12641|12634|12630|6033
1645071000000|2022-02-17 04:10:00|12632.5|12628.5|12624.7|12620.7|12637.2|12633.2|12621.5|12617.5|8946
1645071300000|2022-02-17 04:15:00|12623.1|12619.1|12629.3|12625.3|12632.5|12628.5|12616.8|12612.8|8983
1645071600000|2022-02-17 04:20:00|12630.9|12626.9|12626.2|12622.2|12632.5|12628.5|12624.7|12620.7|3778
1645071900000|2022-02-17 04:25:00|12624.7|12620.7|12626.2|12622.2|12630.9|12626.9|12623.1|12619.1|3669
1645072200000|2022-02-17 04:30:00|12624.7|12620.7|12623.1|12619.1|12626.2|12622.2|12621.5|12617.5|2531
1645072500000|2022-02-17 04:35:00|12621.5|12617.5|12626.2|12622.2|12626.2|12622.2|12621.5|12617.5|2422
1645072800000|2022-02-17 04:40:00|12627.8|12623.8|12629.3|12625.3|12632.5|12628.5|12627.8|12623.8|1716
1645073100000|2022-02-17 04:45:00|12627.8|12623.8|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|2249
1645073400000|2022-02-17 04:50:00|12632.5|12628.5|12630.9|12626.9|12635.6|12631.6|12630.9|12626.9|4572
1645073700000|2022-02-17 04:55:00|12629.3|12625.3|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|1265
1645074000000|2022-02-17 05:00:00|12632.5|12628.5|12629.3|12625.3|12634|12630|12627.8|12623.8|5090
1645074300000|2022-02-17 05:05:00|12630.9|12626.9|12623.1|12619.1|12632.5|12628.5|12623.1|12619.1|4750
1645074600000|2022-02-17 05:10:00|12624.7|12620.7|12621.5|12617.5|12624.7|12620.7|12621.5|12617.5|3287
1645074900000|2022-02-17 05:15:00|12623.1|12619.1|12621.5|12617.5|12623.1|12619.1|12620|12616|1618
1645075200000|2022-02-17 05:20:00|12623.1|12619.1|12623.1|12619.1|12624.7|12620.7|12623.1|12619.1|702
1645075500000|2022-02-17 05:25:00|12621.5|12617.5|12620|12616|12621.5|12617.5|12618.4|12614.4|1912
1645075800000|2022-02-17 05:30:00|12618.4|12614.4|12616.8|12612.8|12620|12616|12616.8|12612.8|1305
1645076100000|2022-02-17 05:35:00|12615.3|12611.3|12621.5|12617.5|12621.5|12617.5|12615.3|12611.3|1550
1645076400000|2022-02-17 05:40:00|12620|12616|12623.1|12619.1|12623.1|12619.1|12620|12616|1263
1645076700000|2022-02-17 05:45:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|1021
1645077000000|2022-02-17 05:50:00|12623.1|12619.1|12627.8|12623.8|12627.8|12623.8|12623.1|12619.1|1003
1645077300000|2022-02-17 05:55:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|794
1645077600000|2022-02-17 06:00:00|12627.8|12623.8|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|681
1645077900000|2022-02-17 06:05:00|12623.1|12619.1|12623.1|12619.1|12624.7|12620.7|12623.1|12619.1|437
1645078200000|2022-02-17 06:10:00|12621.5|12617.5|12621.5|12617.5|12623.1|12619.1|12621.5|12617.5|562
1645078500000|2022-02-17 06:15:00|12620.8|12616.8|12618.4|12614.4|12620.8|12616.8|12618.4|12614.4|2017
1645078800000|2022-02-17 06:20:00|12620|12616|12618.4|12614.4|12620|12616|12618.4|12614.4|701
1645079100000|2022-02-17 06:25:00|12616.8|12612.8|12605.9|12601.9|12618.4|12614.4|12605.9|12601.9|2287
1645079400000|2022-02-17 06:30:00|12604.3|12600.3|12610.6|12606.6|12618.4|12614.4|12604.3|12600.3|7420
1645079700000|2022-02-17 06:35:00|12609|12605|12609|12605|12612.2|12608.2|12605.9|12601.9|2610
1645080000000|2022-02-17 06:40:00|12607.5|12603.5|12612.2|12608.2|12612.2|12608.2|12607.5|12603.5|1685
1645080300000|2022-02-17 06:45:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12608.3|12604.3|1132
1645080600000|2022-02-17 06:50:00|12610.6|12606.6|12609|12605|12610.6|12606.6|12607.5|12603.5|1057
1645080900000|2022-02-17 06:55:00|12610.6|12606.6|12610.6|12606.6|12610.6|12606.6|12609|12605|934
1645081200000|2022-02-17 07:00:00|12609|12605|12610.6|12606.6|12612.2|12608.2|12607.5|12603.5|1268
1645081500000|2022-02-17 07:05:00|12609|12605|12613.7|12609.7|12613.7|12609.7|12609|12605|994
1645081800000|2022-02-17 07:10:00|12612.2|12608.2|12609|12605|12612.2|12608.2|12605.9|12601.9|2324
1645082100000|2022-02-17 07:15:00|12607.5|12603.5|12610.6|12606.6|12612.2|12608.2|12607.5|12603.5|1703
1645082400000|2022-02-17 07:20:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12610.6|12606.6|1348
1645082700000|2022-02-17 07:25:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12607.5|12603.5|850
1645083000000|2022-02-17 07:30:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12609|12605|1341
1645083300000|2022-02-17 07:35:00|12609|12605|12612.2|12608.2|12612.2|12608.2|12609|12605|1312
1645083600000|2022-02-17 07:40:00|12613.7|12609.7|12610.6|12606.6|12613.7|12609.7|12610.6|12606.6|1201
1645083900000|2022-02-17 07:45:00|12612.2|12608.2|12610.6|12606.6|12613.7|12609.7|12610.6|12606.6|964
1645084200000|2022-02-17 07:50:00|12612.2|12608.2|12610.6|12606.6|12612.2|12608.2|12609|12605|1517
1645084500000|2022-02-17 07:55:00|12609|12605|12607.5|12603.5|12609|12605|12605.9|12601.9|1256
1645084800000|2022-02-17 08:00:00|12609|12605|12602.8|12598.8|12609|12605|12602.8|12598.8|2365
1645085100000|2022-02-17 08:05:00|12601.2|12597.2|12601.2|12597.2|12601.2|12597.2|12598.1|12594.1|8703
1645085400000|2022-02-17 08:10:00|12599.7|12595.7|12598.1|12594.1|12599.7|12595.7|12596.5|12592.5|3021
1645085700000|2022-02-17 08:15:00|12596.5|12592.5|12596.5|12592.5|12601.2|12597.2|12591.8|12587.8|6767
1645086000000|2022-02-17 08:20:00|12598.1|12594.1|12602.8|12598.8|12602.8|12598.8|12596.5|12592.5|3019
1645086300000|2022-02-17 08:25:00|12604.3|12600.3|12612.2|12608.2|12626.2|12622.2|12601.2|12597.2|10768
1645086600000|2022-02-17 08:30:00|12610.6|12606.6|12612.2|12608.2|12616.8|12612.8|12607.5|12603.5|5311
1645086900000|2022-02-17 08:35:00|12613.7|12609.7|12613.7|12609.7|12615.3|12611.3|12609|12605|3634
1645087200000|2022-02-17 08:40:00|12612.2|12608.2|12612.2|12608.2|12616.8|12612.8|12609|12605|3530
1645087500000|2022-02-17 08:45:00|12610.6|12606.6|12613.7|12609.7|12616.8|12612.8|12610.6|12606.6|1973
1645087800000|2022-02-17 08:50:00|12615.3|12611.3|12613.7|12609.7|12615.3|12611.3|12610.6|12606.6|1665
1645088100000|2022-02-17 08:55:00|12612.2|12608.2|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|1625
1645088400000|2022-02-17 09:00:00|12615.3|12611.3|12618.4|12614.4|12620|12616|12610.6|12606.6|2683
1645088700000|2022-02-17 09:05:00|12620|12616|12618.4|12614.4|12620|12616|12615.3|12611.3|2224
1645089000000|2022-02-17 09:10:00|12620|12616|12620|12616|12621.5|12617.5|12615.3|12611.3|2231
1645089300000|2022-02-17 09:15:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12616.8|12612.8|1708
1645089600000|2022-02-17 09:20:00|12620|12616|12616.8|12612.8|12620|12616|12615.3|12611.3|2675
1645089900000|2022-02-17 09:25:00|12615.3|12611.3|12621.5|12617.5|12621.5|12617.5|12615.3|12611.3|3931
1645090200000|2022-02-17 09:30:00|12620|12616|12613.7|12609.7|12620|12616|12613.7|12609.7|2207
1645090500000|2022-02-17 09:35:00|12612.2|12608.2|12613.7|12609.7|12613.7|12609.7|12612.2|12608.2|1926
1645090800000|2022-02-17 09:40:00|12612.2|12608.2|12612.2|12608.2|12613.7|12609.7|12610.6|12606.6|1573
1645091100000|2022-02-17 09:45:00|12610.6|12606.6|12612.2|12608.2|12613.7|12609.7|12609|12605|1699
1645091400000|2022-02-17 09:50:00|12613.7|12609.7|12610.6|12606.6|12613.7|12609.7|12610.6|12606.6|1179
1645091700000|2022-02-17 09:55:00|12612.2|12608.2|12613.7|12609.7|12613.7|12609.7|12612.2|12608.2|1523
1645092000000|2022-02-17 10:00:00|12615.3|12611.3|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|1101
1645092300000|2022-02-17 10:05:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12615.3|12611.3|1062
1645092600000|2022-02-17 10:10:00|12613.7|12609.7|12613.7|12609.7|12613.7|12609.7|12610.6|12606.6|1370
1645092900000|2022-02-17 10:15:00|12615.3|12611.3|12612.2|12608.2|12615.3|12611.3|12612.2|12608.2|1161
1645093200000|2022-02-17 10:20:00|12613.7|12609.7|12612.2|12608.2|12613.7|12609.7|12612.2|12608.2|1286
1645093500000|2022-02-17 10:25:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12612.2|12608.2|705
1645093800000|2022-02-17 10:30:00|12613.7|12609.7|12612.2|12608.2|12616.8|12612.8|12612.2|12608.2|1172
1645094100000|2022-02-17 10:35:00|12610.6|12606.6|12610.6|12606.6|12612.2|12608.2|12609|12605|801
1645094400000|2022-02-17 10:40:00|12609|12605|12607.5|12603.5|12610.6|12606.6|12605.9|12601.9|2497
1645094700000|2022-02-17 10:45:00|12609|12605|12607.5|12603.5|12609|12605|12607.5|12603.5|1723
1645095000000|2022-02-17 10:50:00|12609|12605|12607.5|12603.5|12609|12605|12607.5|12603.5|751
1645095300000|2022-02-17 10:55:00|12609|12605|12610.6|12606.6|12610.6|12606.6|12609|12605|596
1645095600000|2022-02-17 11:00:00|12609|12605|12609|12605|12610.6|12606.6|12609|12605|894
1645095900000|2022-02-17 11:05:00|12610.6|12606.6|12612.2|12608.2|12612.2|12608.2|12609|12605|602
1645096200000|2022-02-17 11:10:00|12610.6|12606.6|12610.6|12606.6|12612.2|12608.2|12610.6|12606.6|829
1645096500000|2022-02-17 11:15:00|12609|12605|12610.6|12606.6|12610.6|12606.6|12609|12605|1009
1645096800000|2022-02-17 11:20:00|12612.2|12608.2|12612.2|12608.2|12612.2|12608.2|12610.6|12606.6|404
1645097100000|2022-02-17 11:25:00|12610.6|12606.6|12612.2|12608.2|12612.2|12608.2|12610.6|12606.6|425
1645097400000|2022-02-17 11:30:00|12611.4|12607.4|12610.6|12606.6|12612.2|12608.2|12610.6|12606.6|357
1645097700000|2022-02-17 11:35:00|12609|12605|12609|12605|12610.6|12606.6|12609|12605|580
1645098000000|2022-02-17 11:40:00|12610.6|12606.6|12615.3|12611.3|12615.3|12611.3|12609|12605|2432
1645098300000|2022-02-17 11:45:00|12613.7|12609.7|12616.8|12612.8|12618.4|12614.4|12613.7|12609.7|1593
1645098600000|2022-02-17 11:50:00|12618.4|12614.4|12620|12616|12620|12616|12618.4|12614.4|701
1645098900000|2022-02-17 11:55:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12618.4|12614.4|4903
1645099200000|2022-02-17 12:00:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|4135
1645099500000|2022-02-17 12:05:00|12613.7|12609.7|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|1563
1645099800000|2022-02-17 12:10:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|707
1645100100000|2022-02-17 12:15:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12616.8|12612.8|1104
1645100400000|2022-02-17 12:20:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|698
1645100700000|2022-02-17 12:25:00|12615.3|12611.3|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|372
1645101000000|2022-02-17 12:30:00|12615.3|12611.3|12613.7|12609.7|12616.8|12612.8|12613.7|12609.7|2833
1645101300000|2022-02-17 12:35:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|2390
1645101600000|2022-02-17 12:40:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12615.3|12611.3|2077
1645101900000|2022-02-17 12:45:00|12613.7|12609.7|12615.3|12611.3|12616.8|12612.8|12613.7|12609.7|2410
1645102200000|2022-02-17 12:50:00|12616.8|12612.8|12615.3|12611.3|12616.8|12612.8|12615.3|12611.3|815
1645102500000|2022-02-17 12:55:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12615.3|12611.3|1498
1645102800000|2022-02-17 13:00:00|12615.3|12611.3|12615.3|12611.3|12616.8|12612.8|12610.6|12606.6|4500
1645103100000|2022-02-17 13:05:00|12616.8|12612.8|12616.8|12612.8|12621.5|12617.5|12610.6|12606.6|11720
1645103400000|2022-02-17 13:10:00|12615.3|12611.3|12616.8|12612.8|12618.4|12614.4|12615.3|12611.3|3804
1645103700000|2022-02-17 13:15:00|12618.4|12614.4|12616.8|12612.8|12618.4|12614.4|12613.7|12609.7|3538
1645104000000|2022-02-17 13:20:00|12615.3|12611.3|12612.2|12608.2|12616.8|12612.8|12609|12605|4674
1645104300000|2022-02-17 13:25:00|12613.7|12609.7|12615.3|12611.3|12615.3|12611.3|12612.2|12608.2|3286
1645104600000|2022-02-17 13:30:00|12616.8|12612.8|12618.4|12614.4|12621.5|12617.5|12616.8|12612.8|6439
1645104900000|2022-02-17 13:35:00|12620|12616|12620|12616|12620|12616|12616.8|12612.8|2439
1645105200000|2022-02-17 13:40:00|12618.4|12614.4|12630.9|12626.9|12630.9|12626.9|12618.4|12614.4|9766
1645105500000|2022-02-17 13:45:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12629.3|12625.3|11707
1645105800000|2022-02-17 13:50:00|12630.9|12626.9|12632.5|12628.5|12634|12630|12630.9|12626.9|6559
1645106100000|2022-02-17 13:55:00|12630.9|12626.9|12634|12630|12634|12630|12629.3|12625.3|7056
1645106400000|2022-02-17 14:00:00|12632.5|12628.5|12623.1|12619.1|12634|12630|12621.5|12617.5|14116
1645106700000|2022-02-17 14:05:00|12624.7|12620.7|12618.4|12614.4|12626.2|12622.2|12618.4|12614.4|8748
1645107000000|2022-02-17 14:10:00|12620|12616|12616.8|12612.8|12620|12616|12602.8|12598.8|30735
1645107300000|2022-02-17 14:15:00|12615.3|12611.3|12620|12616|12621.5|12617.5|12613.7|12609.7|7947
1645107600000|2022-02-17 14:20:00|12621.5|12617.5|12618.4|12614.4|12621.5|12617.5|12616.8|12612.8|7169
1645107900000|2022-02-17 14:25:00|12620|12616|12616.8|12612.8|12621.5|12617.5|12616.8|12612.8|2830
1645108200000|2022-02-17 14:30:00|12618.4|12614.4|12620|12616|12623.1|12619.1|12616.8|12612.8|6224
1645108500000|2022-02-17 14:35:00|12621.5|12617.5|12620|12616|12623.1|12619.1|12620|12616|4150
1645108800000|2022-02-17 14:40:00|12618.4|12614.4|12626.2|12622.2|12627.8|12623.8|12618.4|12614.4|17851
1645109100000|2022-02-17 14:45:00|12627.8|12623.8|12634|12630|12635.6|12631.6|12626.2|12622.2|9195
1645109400000|2022-02-17 14:50:00|12635.6|12631.6|12637.2|12633.2|12641.8|12637.8|12634|12630|17613
1645109700000|2022-02-17 14:55:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|6796
1645110000000|2022-02-17 15:00:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12638.7|12634.7|5339
1645110300000|2022-02-17 15:05:00|12640.3|12636.3|12635.6|12631.6|12643.4|12639.4|12635.6|12631.6|11235
1645110600000|2022-02-17 15:10:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|23612
1645110900000|2022-02-17 15:15:00|12645|12641|12641.8|12637.8|12645|12641|12641.8|12637.8|2523
1645111200000|2022-02-17 15:20:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|3883
1645111500000|2022-02-17 15:25:00|12645|12641|12643.4|12639.4|12645|12641|12641.8|12637.8|4555
1645111800000|2022-02-17 15:30:00|12641.8|12637.8|12640.3|12636.3|12645|12641|12640.3|12636.3|7557
1645112100000|2022-02-17 15:35:00|12641.8|12637.8|12637.2|12633.2|12641.8|12637.8|12635.6|12631.6|5446
1645112400000|2022-02-17 15:40:00|12638.7|12634.7|12641.8|12637.8|12643.4|12639.4|12637.2|12633.2|4328
1645112700000|2022-02-17 15:45:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12638.7|12634.7|26345
1645113000000|2022-02-17 15:50:00|12645|12641|12648.1|12644.1|12648.1|12644.1|12645|12641|8904
1645113300000|2022-02-17 15:55:00|12646.5|12642.5|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|3133
1645113600000|2022-02-17 16:00:00|12649.7|12645.7|12646.5|12642.5|12649.7|12645.7|12646.5|12642.5|4635
1645113900000|2022-02-17 16:05:00|12648.1|12644.1|12646.5|12642.5|12648.1|12644.1|12646.5|12642.5|3775
1645114200000|2022-02-17 16:10:00|12645|12641|12641.8|12637.8|12646.5|12642.5|12640.3|12636.3|5894
1645114500000|2022-02-17 16:15:00|12642.6|12638.6|12638.7|12634.7|12643.4|12639.4|12638.7|12634.7|3286
1645114800000|2022-02-17 16:20:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12637.2|12633.2|3265
1645115100000|2022-02-17 16:25:00|12641.8|12637.8|12641.8|12637.8|12641.8|12637.8|12637.2|12633.2|5698
1645115400000|2022-02-17 16:30:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|3228
1645115700000|2022-02-17 16:35:00|12640.3|12636.3|12643.4|12639.4|12645|12641|12640.3|12636.3|1831
1645116000000|2022-02-17 16:40:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|1818
1645116300000|2022-02-17 16:45:00|12643.4|12639.4|12638.7|12634.7|12643.4|12639.4|12638.7|12634.7|4854
1645116600000|2022-02-17 16:50:00|12640.3|12636.3|12637.2|12633.2|12640.3|12636.3|12637.2|12633.2|3193
1645116900000|2022-02-17 16:55:00|12638.7|12634.7|12632.5|12628.5|12638.7|12634.7|12632.5|12628.5|4716
1645117200000|2022-02-17 17:00:00|12634|12630|12634|12630|12637.2|12633.2|12632.5|12628.5|6146
1645117500000|2022-02-17 17:05:00|12633.3|12629.3|12629.3|12625.3|12633.3|12629.3|12627.8|12623.8|5785
1645117800000|2022-02-17 17:10:00|12627.8|12623.8|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|2605
1645118100000|2022-02-17 17:15:00|12627.8|12623.8|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|4148
1645118400000|2022-02-17 17:20:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|1208
1645118700000|2022-02-17 17:25:00|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|2386
1645119000000|2022-02-17 17:30:00|12634|12630|12634|12630|12637.2|12633.2|12634|12630|3301
1645119300000|2022-02-17 17:35:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12630.9|12626.9|3215
1645119600000|2022-02-17 17:40:00|12634|12630|12634|12630|12635.6|12631.6|12632.5|12628.5|1769
1645119900000|2022-02-17 17:45:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|1708
1645120200000|2022-02-17 17:50:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12629.3|12625.3|5540
1645120500000|2022-02-17 17:55:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|2613
1645120800000|2022-02-17 18:00:00|12629.3|12625.3|12624.7|12620.7|12630.9|12626.9|12624.7|12620.7|8140
1645121100000|2022-02-17 18:05:00|12626.2|12622.2|12629.3|12625.3|12629.3|12625.3|12624.7|12620.7|4393
1645121400000|2022-02-17 18:10:00|12627.8|12623.8|12634|12630|12634|12630|12627.8|12623.8|2606
1645121700000|2022-02-17 18:15:00|12632.5|12628.5|12635.6|12631.6|12638.7|12634.7|12632.5|12628.5|3796
1645122000000|2022-02-17 18:20:00|12637.2|12633.2|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|5925
1645122300000|2022-02-17 18:25:00|12637.2|12633.2|12635.6|12631.6|12638.7|12634.7|12634|12630|1971
1645122600000|2022-02-17 18:30:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|1601
1645122900000|2022-02-17 18:35:00|12634|12630|12635.6|12631.6|12637.2|12633.2|12634|12630|2313
1645123200000|2022-02-17 18:40:00|12636.4|12632.4|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|4560
1645123500000|2022-02-17 18:45:00|12637.2|12633.2|12638.7|12634.7|12640.3|12636.3|12635.6|12631.6|6848
1645123800000|2022-02-17 18:50:00|12637.9|12633.9|12635.6|12631.6|12638.7|12634.7|12635.6|12631.6|3754
1645124100000|2022-02-17 18:55:00|12637.2|12633.2|12637.2|12633.2|12640.3|12636.3|12637.2|12633.2|1489
1645124400000|2022-02-17 19:00:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|1470
1645124700000|2022-02-17 19:05:00|12635.6|12631.6|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|1189
1645125000000|2022-02-17 19:10:00|12638.7|12634.7|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|2425
1645125300000|2022-02-17 19:15:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|2383
1645125600000|2022-02-17 19:20:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|2226
1645125900000|2022-02-17 19:25:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|1645
1645126200000|2022-02-17 19:30:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|2400
1645126500000|2022-02-17 19:35:00|12638.7|12634.7|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|1155
1645126800000|2022-02-17 19:40:00|12638.7|12634.7|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|1353
1645127100000|2022-02-17 19:45:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|2381
1645127400000|2022-02-17 19:50:00|12638.7|12634.7|12641.8|12637.8|12641.8|12637.8|12637.2|12633.2|2565
1645127700000|2022-02-17 19:55:00|12640.3|12636.3|12643.4|12639.4|12643.4|12639.4|12638.7|12634.7|6902
1645128000000|2022-02-17 20:00:00|12641.8|12637.8|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|3183
1645128300000|2022-02-17 20:05:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|2426
1645128600000|2022-02-17 20:10:00|12643.4|12639.4|12648.1|12644.1|12648.1|12644.1|12643.4|12639.4|5160
1645128900000|2022-02-17 20:15:00|12646.5|12642.5|12646.5|12642.5|12646.5|12642.5|12645|12641|7171
1645129200000|2022-02-17 20:20:00|12645|12641|12645|12641|12646.5|12642.5|12645|12641|1403
1645129500000|2022-02-17 20:25:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|1694
1645129800000|2022-02-17 20:30:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|4472
1645130100000|2022-02-17 20:35:00|12643.4|12639.4|12641.8|12637.8|12645|12641|12641.8|12637.8|2730
1645130400000|2022-02-17 20:40:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12640.3|12636.3|2674
1645130700000|2022-02-17 20:45:00|||||||||1851
1645131000000|2022-02-17 20:50:00|12643.4|12639.4|12645|12641|12645|12641|12643.4|12639.4|6756
1645131300000|2022-02-17 20:55:00|12646.5|12642.5|12648.1|12644.1|12649.7|12645.7|12646.5|12642.5|5238
1645131600000|2022-02-17 21:00:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|3039
1645131900000|2022-02-17 21:05:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12646.5|12642.5|1633
1645132200000|2022-02-17 21:10:00|12648.1|12644.1|12646.5|12642.5|12648.1|12644.1|12646.5|12642.5|3143
1645132500000|2022-02-17 21:15:00|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|4963
1645132800000|2022-02-17 21:20:00|12646.5|12642.5|12643.4|12639.4|12646.5|12642.5|12641.8|12637.8|5006
1645133100000|2022-02-17 21:25:00|12641.8|12637.8|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|1787
1645133400000|2022-02-17 21:30:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|1751
1645133700000|2022-02-17 21:35:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|1364
1645134000000|2022-02-17 21:40:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|4739
1645134300000|2022-02-17 21:45:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|986
1645134600000|2022-02-17 21:50:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|1220
1645134900000|2022-02-17 21:55:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12646.5|12642.5|2780
1645138800000|2022-02-17 23:00:00|12652.8|12648.8|12657.5|12653.5|12657.5|12653.5|12652.8|12648.8|2263
1645139100000|2022-02-17 23:05:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12659|12655|2277
1645139400000|2022-02-17 23:10:00|12661.4|12657.4|12657.5|12653.5|12662.2|12658.2|12657.5|12653.5|1073
1645139700000|2022-02-17 23:15:00|12655.9|12651.9|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|646
1645140000000|2022-02-17 23:20:00|12655.9|12651.9|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|214
1645140300000|2022-02-17 23:25:00|12653.6|12649.6|12657.5|12653.5|12657.5|12653.5|12653.6|12649.6|662
1645140600000|2022-02-17 23:30:00|12655.9|12651.9|12659|12655|12659|12655|12655.9|12651.9|814
1645140900000|2022-02-17 23:35:00|12658.3|12654.3|12654.3|12650.3|12658.3|12654.3|12654.3|12650.3|694
1645141200000|2022-02-17 23:40:00|12655.1|12651.1|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|534
1645141500000|2022-02-17 23:45:00|12657.5|12653.5|12662.2|12658.2|12663.7|12659.7|12657.5|12653.5|1620
1645141800000|2022-02-17 23:50:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12659|12655|612
1645142100000|2022-02-17 23:55:00|12659|12655|12659|12655|12660.6|12656.6|12657.5|12653.5|874
1645142400000|2022-02-18 00:00:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12659|12655|1186
1645142700000|2022-02-18 00:05:00|12662.9|12658.9|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|1250
1645143000000|2022-02-18 00:10:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|1755
1645143300000|2022-02-18 00:15:00|12668.4|12664.4|12670|12666|12670|12666|12666.8|12662.8|2340
1645143600000|2022-02-18 00:20:00|12668.4|12664.4|12663.7|12659.7|12668.4|12664.4|12662.2|12658.2|1752
1645143900000|2022-02-18 00:25:00|12662.2|12658.2|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|503
1645144200000|2022-02-18 00:30:00|12662.2|12658.2|12659|12655|12662.2|12658.2|12659|12655|1085
1645144500000|2022-02-18 00:35:00|12657.5|12653.5|12654.3|12650.3|12659|12655|12654.3|12650.3|1062
1645144800000|2022-02-18 00:40:00|12655.9|12651.9|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|1415
1645145100000|2022-02-18 00:45:00|12654.3|12650.3|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|1013
1645145400000|2022-02-18 00:50:00|12655.9|12651.9|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|461
1645145700000|2022-02-18 00:55:00|12655.9|12651.9|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|173
1645146000000|2022-02-18 01:00:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|1784
1645146300000|2022-02-18 01:05:00|12649.7|12645.7|12649.7|12645.7|12649.7|12645.7|12646.5|12642.5|2815
1645146600000|2022-02-18 01:10:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|1800
1645146900000|2022-02-18 01:15:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12651.2|12647.2|225
1645147200000|2022-02-18 01:20:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|968
1645147500000|2022-02-18 01:25:00|12657.5|12653.5|12654.3|12650.3|12657.5|12653.5|12654.3|12650.3|257
1645147800000|2022-02-18 01:30:00|12655.9|12651.9|12637.2|12633.2|12657.5|12653.5|12634|12630|8932
1645148100000|2022-02-18 01:35:00|12635.6|12631.6|12634|12630|12637.2|12633.2|12629.3|12625.3|6719
1645148400000|2022-02-18 01:40:00|12632.5|12628.5|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|2774
1645148700000|2022-02-18 01:45:00|12634|12630|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|1279
1645149000000|2022-02-18 01:50:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|1434
1645149300000|2022-02-18 01:55:00|12631.7|12627.7|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|1710
1645149600000|2022-02-18 02:00:00|12634|12630|12631.7|12627.7|12635.6|12631.6|12630.9|12626.9|1081
1645149900000|2022-02-18 02:05:00|12630.9|12626.9|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|1051
1645150200000|2022-02-18 02:10:00|12636.4|12632.4|12635.6|12631.6|12637.2|12633.2|12634|12630|1151
1645150500000|2022-02-18 02:15:00|12634|12630|12632.5|12628.5|12634|12630|12632.5|12628.5|586
1645150800000|2022-02-18 02:20:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|1505
1645151100000|2022-02-18 02:25:00|12630.1|12626.1|12626.2|12622.2|12630.9|12626.9|12626.2|12622.2|2726
1645151400000|2022-02-18 02:30:00|12627.8|12623.8|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|1119
1645151700000|2022-02-18 02:35:00|12627.8|12623.8|12626.2|12622.2|12629.3|12625.3|12626.2|12622.2|1484
1645152000000|2022-02-18 02:40:00|12627.8|12623.8|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|410
1645152300000|2022-02-18 02:45:00|12629.3|12625.3|12627|12623|12629.3|12625.3|12626.2|12622.2|838
1645152600000|2022-02-18 02:50:00|12626.2|12622.2|12627.8|12623.8|12627.8|12623.8|12624.7|12620.7|832
1645152900000|2022-02-18 02:55:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|314
1645153200000|2022-02-18 03:00:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12627|12623|99
1645153500000|2022-02-18 03:05:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|1023
1645153800000|2022-02-18 03:10:00|12630.9|12626.9|12634|12630|12635.6|12631.6|12630.9|12626.9|1955
1645154100000|2022-02-18 03:15:00|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|832
1645154400000|2022-02-18 03:20:00|12630.9|12626.9|12634|12630|12634|12630|12630.9|12626.9|972
1645154700000|2022-02-18 03:25:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|1329
1645155000000|2022-02-18 03:30:00|12629.3|12625.3|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|362
1645155300000|2022-02-18 03:35:00|12634|12630|12634|12630|12634.8|12630.8|12632.5|12628.5|1533
1645155600000|2022-02-18 03:40:00|12634.8|12630.8|12635.6|12631.6|12637.2|12633.2|12632.5|12628.5|1227
1645155900000|2022-02-18 03:45:00|12637.2|12633.2|12634.8|12630.8|12637.2|12633.2|12632.5|12628.5|929
1645156200000|2022-02-18 03:50:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|174
1645156500000|2022-02-18 03:55:00|12636.4|12632.4|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|423
1645156800000|2022-02-18 04:00:00|12635.6|12631.6|12634|12630|12637.2|12633.2|12634|12630|869
1645157100000|2022-02-18 04:05:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|373
1645157400000|2022-02-18 04:10:00|12632.5|12628.5|12629.3|12625.3|12632.5|12628.5|12629.3|12625.3|1335
1645157700000|2022-02-18 04:15:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|371
1645158000000|2022-02-18 04:20:00|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|281
1645158300000|2022-02-18 04:25:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|533
1645158600000|2022-02-18 04:30:00|12634|12630|12632.5|12628.5|12634|12630|12632.5|12628.5|342
1645158900000|2022-02-18 04:35:00|12634|12630|12634|12630|12634|12630|12632.5|12628.5|353
1645159200000|2022-02-18 04:40:00|12632.5|12628.5|12635.6|12631.6|12637.2|12633.2|12632.5|12628.5|582
1645159500000|2022-02-18 04:45:00|12636.4|12632.4|12635.6|12631.6|12637.2|12633.2|12634|12630|243
1645159800000|2022-02-18 04:50:00|12634|12630|12634|12630|12634|12630|12634|12630|646
1645160100000|2022-02-18 04:55:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12632.5|12628.5|296
1645160400000|2022-02-18 05:00:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|511
1645160700000|2022-02-18 05:05:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12630.1|12626.1|490
1645161000000|2022-02-18 05:10:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|532
1645161300000|2022-02-18 05:15:00|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|281
1645161600000|2022-02-18 05:20:00|||||||||72
1645161900000|2022-02-18 05:25:00|12631.7|12627.7|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|1099
1645162200000|2022-02-18 05:30:00|12632.5|12628.5|12634|12630|12634|12630|12630.9|12626.9|250
1645162500000|2022-02-18 05:35:00|12633.3|12629.3|12634|12630|12634|12630|12632.5|12628.5|431
1645162800000|2022-02-18 05:40:00|12635.6|12631.6|12636.4|12632.4|12636.4|12632.4|12635.6|12631.6|1087
1645163100000|2022-02-18 05:45:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|610
1645163400000|2022-02-18 05:50:00|12637.9|12633.9|12638.7|12634.7|12638.7|12634.7|12637.2|12633.2|614
1645163700000|2022-02-18 05:55:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12635.6|12631.6|551
1645164000000|2022-02-18 06:00:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12637.2|12633.2|1012
1645164300000|2022-02-18 06:05:00|12635.6|12631.6|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|85
1645164600000|2022-02-18 06:10:00|12637.2|12633.2|12635.6|12631.6|12637.2|12633.2|12635.6|12631.6|288
1645164900000|2022-02-18 06:15:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|624
1645165200000|2022-02-18 06:20:00|12634.8|12630.8|12634|12630|12635.6|12631.6|12634|12630|267
1645165500000|2022-02-18 06:25:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12632.5|12628.5|423
1645165800000|2022-02-18 06:30:00|12633.3|12629.3|12632.5|12628.5|12634|12630|12630.9|12626.9|703
1645166100000|2022-02-18 06:35:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|458
1645166400000|2022-02-18 06:40:00|12632.5|12628.5|12632.5|12628.5|12632.5|12628.5|12630.9|12626.9|1575
1645166700000|2022-02-18 06:45:00|12630.9|12626.9|12627.8|12623.8|12630.9|12626.9|12627.8|12623.8|583
1645167000000|2022-02-18 06:50:00|12628.6|12624.6|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|1269
1645167300000|2022-02-18 06:55:00|12628.6|12624.6|12630.9|12626.9|12630.9|12626.9|12627.8|12623.8|590
1645167600000|2022-02-18 07:00:00|12629.3|12625.3|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|1272
1645167900000|2022-02-18 07:05:00|12627.8|12623.8|12629.3|12625.3|12629.3|12625.3|12624.7|12620.7|1645
1645168200000|2022-02-18 07:10:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|801
1645168500000|2022-02-18 07:15:00|12630.9|12626.9|12627.8|12623.8|12632.5|12628.5|12627.8|12623.8|922
1645168800000|2022-02-18 07:20:00|12628.6|12624.6|12632.5|12628.5|12632.5|12628.5|12627.8|12623.8|1468
1645169100000|2022-02-18 07:25:00|12630.9|12626.9|12630.9|12626.9|12631.7|12627.7|12630.9|12626.9|611
1645169400000|2022-02-18 07:30:00|12629.3|12625.3|12635.6|12631.6|12637.2|12633.2|12629.3|12625.3|604
1645169700000|2022-02-18 07:35:00|12634|12630|12635.6|12631.6|12637.2|12633.2|12634|12630|736
1645170000000|2022-02-18 07:40:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|1155
1645170300000|2022-02-18 07:45:00|12634|12630|12632.5|12628.5|12635.6|12631.6|12632.5|12628.5|643
1645170600000|2022-02-18 07:50:00|12634|12630|12634|12630|12634|12630|12632.5|12628.5|676
1645170900000|2022-02-18 07:55:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12632.5|12628.5|913
1645171200000|2022-02-18 08:00:00|12634.8|12630.8|12634|12630|12635.6|12631.6|12630.9|12626.9|2066
1645171500000|2022-02-18 08:05:00|12632.5|12628.5|12638.7|12634.7|12638.7|12634.7|12632.5|12628.5|1264
1645171800000|2022-02-18 08:10:00|12637.2|12633.2|12638.7|12634.7|12640.3|12636.3|12635.6|12631.6|1512
1645172100000|2022-02-18 08:15:00|12637.2|12633.2|12638.7|12634.7|12640.3|12636.3|12634|12630|2120
1645172400000|2022-02-18 08:20:00|12637.2|12633.2|12637.2|12633.2|12640.3|12636.3|12635.6|12631.6|2021
1645172700000|2022-02-18 08:25:00|12635.6|12631.6|12634|12630|12638.7|12634.7|12634|12630|2054
1645173000000|2022-02-18 08:30:00|12635.6|12631.6|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|1169
1645173300000|2022-02-18 08:35:00|12630.9|12626.9|12630.9|12626.9|12634|12630|12630.9|12626.9|1581
1645173600000|2022-02-18 08:40:00|12629.3|12625.3|12632.5|12628.5|12634|12630|12629.3|12625.3|2237
1645173900000|2022-02-18 08:45:00|12630.9|12626.9|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|587
1645174200000|2022-02-18 08:50:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|459
1645174500000|2022-02-18 08:55:00|12636.4|12632.4|12638.7|12634.7|12638.7|12634.7|12635.6|12631.6|1940
1645174800000|2022-02-18 09:00:00|12640.3|12636.3|12637.2|12633.2|12640.3|12636.3|12637.2|12633.2|2195
1645175100000|2022-02-18 09:05:00|12635.6|12631.6|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|122
1645175400000|2022-02-18 09:10:00|12638.7|12634.7|12641.8|12637.8|12641.8|12637.8|12638.7|12634.7|1127
1645175700000|2022-02-18 09:15:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|594
1645176000000|2022-02-18 09:20:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|557
1645176300000|2022-02-18 09:25:00|12641.8|12637.8|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|1845
1645176600000|2022-02-18 09:30:00|12643.4|12639.4|12645|12641|12646.5|12642.5|12643.4|12639.4|2582
1645176900000|2022-02-18 09:35:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12641.8|12637.8|1483
1645177200000|2022-02-18 09:40:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|1071
1645177500000|2022-02-18 09:45:00|12646.5|12642.5|12645|12641|12646.5|12642.5|12643.4|12639.4|1305
1645177800000|2022-02-18 09:50:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12645|12641|1301
1645178100000|2022-02-18 09:55:00|12645|12641|12646.5|12642.5|12648.1|12644.1|12643.4|12639.4|719
1645178400000|2022-02-18 10:00:00|12648.1|12644.1|12643.4|12639.4|12648.1|12644.1|12641.8|12637.8|2315
1645178700000|2022-02-18 10:05:00|12641.8|12637.8|12643.4|12639.4|12646.5|12642.5|12641.8|12637.8|1384
1645179000000|2022-02-18 10:10:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|1154
1645179300000|2022-02-18 10:15:00|12643.4|12639.4|12645|12641|12645|12641|12643.4|12639.4|310
1645179600000|2022-02-18 10:20:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|313
1645179900000|2022-02-18 10:25:00|12641.8|12637.8|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|1086
1645180200000|2022-02-18 10:30:00|12645|12641|12643.4|12639.4|12645|12641|12643.4|12639.4|478
1645180500000|2022-02-18 10:35:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|353
1645180800000|2022-02-18 10:40:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|1281
1645181100000|2022-02-18 10:45:00|12645|12641|12643.4|12639.4|12645|12641|12643.4|12639.4|468
1645181400000|2022-02-18 10:50:00|12645|12641|12645|12641|12646.5|12642.5|12645|12641|1179
1645181700000|2022-02-18 10:55:00|12643.4|12639.4|12645|12641|12646.5|12642.5|12643.4|12639.4|353
1645182000000|2022-02-18 11:00:00|12646.5|12642.5|12645|12641|12646.5|12642.5|12645|12641|363
1645182300000|2022-02-18 11:05:00|12643.4|12639.4|12638.7|12634.7|12643.4|12639.4|12638.7|12634.7|1825
1645182600000|2022-02-18 11:10:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|732
1645182900000|2022-02-18 11:15:00|12638.7|12634.7|12638.7|12634.7|12638.7|12634.7|12638.7|12634.7|325
1645183200000|2022-02-18 11:20:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|314
1645183500000|2022-02-18 11:25:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|109
1645183800000|2022-02-18 11:30:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12638.7|12634.7|419
1645184100000|2022-02-18 11:35:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|2379
1645184400000|2022-02-18 11:40:00|12641.1|12637.1|12643.4|12639.4|12643.4|12639.4|12640.3|12636.3|920
1645184700000|2022-02-18 11:45:00|12641.8|12637.8|12645|12641|12645|12641|12641.8|12637.8|969
1645185000000|2022-02-18 11:50:00|||||||||1184
1645185300000|2022-02-18 11:55:00|12643.4|12639.4|12645|12641|12645|12641|12643.4|12639.4|560
1645185600000|2022-02-18 12:00:00|12646.5|12642.5|12645|12641|12648.1|12644.1|12645|12641|3148
1645185900000|2022-02-18 12:05:00|||||||||448
1645186200000|2022-02-18 12:10:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12645|12641|447
1645186500000|2022-02-18 12:15:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|746
1645186800000|2022-02-18 12:20:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|1376
1645187100000|2022-02-18 12:25:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|1518
1645187400000|2022-02-18 12:30:00|12640.3|12636.3|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|1579
1645187700000|2022-02-18 12:35:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12641.8|12637.8|779
1645188000000|2022-02-18 12:40:00|12640.3|12636.3|12643.4|12639.4|12643.4|12639.4|12640.3|12636.3|737
1645188300000|2022-02-18 12:45:00|12645|12641|12645|12641|12645|12641|12643.4|12639.4|963
1645188600000|2022-02-18 12:50:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12643.4|12639.4|13201
1645188900000|2022-02-18 12:55:00|12641.8|12637.8|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|801
1645189200000|2022-02-18 13:00:00|12645|12641|12640.3|12636.3|12646.5|12642.5|12640.3|12636.3|2469
1645189500000|2022-02-18 13:05:00|12641.8|12637.8|12649.7|12645.7|12652.8|12648.8|12640.3|12636.3|7609
1645189800000|2022-02-18 13:10:00|12651.2|12647.2|12652.8|12648.8|12654.3|12650.3|12649.7|12645.7|7650
1645190100000|2022-02-18 13:15:00|12651.2|12647.2|12652.8|12648.8|12654.3|12650.3|12651.2|12647.2|5401
1645190400000|2022-02-18 13:20:00|12654.3|12650.3|12654.3|12650.3|12657.5|12653.5|12654.3|12650.3|4266
1645190700000|2022-02-18 13:25:00|12655.9|12651.9|12659|12655|12660.6|12656.6|12655.9|12651.9|4623
1645191000000|2022-02-18 13:30:00|12660.6|12656.6|12660.6|12656.6|12666.8|12662.8|12659|12655|9731
1645191300000|2022-02-18 13:35:00|12659|12655|12657.5|12653.5|12662.2|12658.2|12655.9|12651.9|5687
1645191600000|2022-02-18 13:40:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12657.5|12653.5|53835
1645191900000|2022-02-18 13:45:00|12662.2|12658.2|12657.5|12653.5|12662.2|12658.2|12657.5|12653.5|30224
1645192200000|2022-02-18 13:50:00|12659|12655|12659|12655|12660.6|12656.6|12654.3|12650.3|3504
1645192500000|2022-02-18 13:55:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12657.5|12653.5|4591
1645192800000|2022-02-18 14:00:00|12659|12655|12662.2|12658.2|12662.2|12658.2|12659|12655|3590
1645193100000|2022-02-18 14:05:00|12660.6|12656.6|12663.7|12659.7|12666.8|12662.8|12660.6|12656.6|10041
1645193400000|2022-02-18 14:10:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12659|12655|65119
1645193700000|2022-02-18 14:15:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12663.7|12659.7|5633
1645194000000|2022-02-18 14:20:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|7164
1645194300000|2022-02-18 14:25:00|12663.7|12659.7|12663.7|12659.7|12668.4|12664.4|12663.7|12659.7|5534
1645194600000|2022-02-18 14:30:00|12665.3|12661.3|12668.4|12664.4|12668.4|12664.4|12662.2|12658.2|8555
1645194900000|2022-02-18 14:35:00|12670|12666|12666.8|12662.8|12671.5|12667.5|12665.3|12661.3|8500
1645195200000|2022-02-18 14:40:00|12668.4|12664.4|12665.3|12661.3|12671.5|12667.5|12663.7|12659.7|6401
1645195500000|2022-02-18 14:45:00|12666.8|12662.8|12663.7|12659.7|12666.8|12662.8|12662.2|12658.2|6325
1645195800000|2022-02-18 14:50:00|12665.3|12661.3|12660.6|12656.6|12665.3|12661.3|12660.6|12656.6|5975
1645196100000|2022-02-18 14:55:00|12662.2|12658.2|12659|12655|12663.7|12659.7|12659|12655|5918
1645196400000|2022-02-18 15:00:00|12660.6|12656.6|12660.6|12656.6|12663.7|12659.7|12659|12655|3600
1645196700000|2022-02-18 15:05:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12660.6|12656.6|2626
1645197000000|2022-02-18 15:10:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|2827
1645197300000|2022-02-18 15:15:00|12665.3|12661.3|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|3184
1645197600000|2022-02-18 15:20:00|12665.3|12661.3|12665.3|12661.3|12670|12666|12665.3|12661.3|4873
1645197900000|2022-02-18 15:25:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|2029
1645198200000|2022-02-18 15:30:00|12668.4|12664.4|12666.8|12662.8|12670|12666|12666.8|12662.8|1905
1645198500000|2022-02-18 15:35:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|3503
1645198800000|2022-02-18 15:40:00|12666.8|12662.8|12659|12655|12666.8|12662.8|12659|12655|10831
1645199100000|2022-02-18 15:45:00|12660.6|12656.6|12663.7|12659.7|12665.3|12661.3|12659|12655|7499
1645199400000|2022-02-18 15:50:00|12662.2|12658.2|12659|12655|12663.7|12659.7|12659|12655|7173
1645199700000|2022-02-18 15:55:00|12660.6|12656.6|12662.2|12658.2|12663.7|12659.7|12659|12655|7862
1645200000000|2022-02-18 16:00:00|12663.7|12659.7|12673.1|12669.1|12673.1|12669.1|12662.2|12658.2|12216
1645200300000|2022-02-18 16:05:00|12671.5|12667.5|12668.4|12664.4|12673.1|12669.1|12665.3|12661.3|12045
1645200600000|2022-02-18 16:10:00|12670|12666|12668.4|12664.4|12670|12666|12666.8|12662.8|4313
1645200900000|2022-02-18 16:15:00|12670|12666|12666.8|12662.8|12670|12666|12666.8|12662.8|5546
1645201200000|2022-02-18 16:20:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|1495
1645201500000|2022-02-18 16:25:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|2951
1645201800000|2022-02-18 16:30:00|12665.3|12661.3|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|4534
1645202100000|2022-02-18 16:35:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12665.3|12661.3|2840
1645202400000|2022-02-18 16:40:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12666.8|12662.8|4155
1645202700000|2022-02-18 16:45:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|2586
1645203000000|2022-02-18 16:50:00|12670|12666|12668.4|12664.4|12670|12666|12665.3|12661.3|4888
1645203300000|2022-02-18 16:55:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|2787
1645203600000|2022-02-18 17:00:00|12668.4|12664.4|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|5376
1645203900000|2022-02-18 17:05:00|12673.1|12669.1|12668.4|12664.4|12673.1|12669.1|12668.4|12664.4|31420
1645204200000|2022-02-18 17:10:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12666.8|12662.8|6840
1645204500000|2022-02-18 17:15:00|12671.5|12667.5|12670|12666|12673.1|12669.1|12670|12666|2077
1645204800000|2022-02-18 17:20:00|12671.5|12667.5|12676.2|12672.2|12676.2|12672.2|12671.5|12667.5|5049
1645205100000|2022-02-18 17:25:00|12674.7|12670.7|12671.5|12667.5|12676.2|12672.2|12671.5|12667.5|4669
1645205400000|2022-02-18 17:30:00|12676.2|12672.2|12679.3|12675.3|12679.3|12675.3|12676.2|12672.2|20162
1645205700000|2022-02-18 17:35:00|12680.9|12676.9|12677.8|12673.8|12680.9|12676.9|12677.8|12673.8|6036
1645206000000|2022-02-18 17:40:00|12676.2|12672.2|12674.7|12670.7|12677.8|12673.8|12671.5|12667.5|10086
1645206300000|2022-02-18 17:45:00|12673.1|12669.1|12677.8|12673.8|12677.8|12673.8|12673.1|12669.1|3037
1645206600000|2022-02-18 17:50:00|12679.3|12675.3|12679.3|12675.3|12680.1|12676.1|12677.8|12673.8|5225
1645206900000|2022-02-18 17:55:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12674.7|12670.7|3701
1645207200000|2022-02-18 18:00:00|12677.8|12673.8|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|901
1645207500000|2022-02-18 18:05:00|12677.8|12673.8|12674.7|12670.7|12677.8|12673.8|12673.1|12669.1|2056
1645207800000|2022-02-18 18:10:00|12673.1|12669.1|12677.8|12673.8|12677.8|12673.8|12673.1|12669.1|2203
1645208100000|2022-02-18 18:15:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12676.2|12672.2|2441
1645208400000|2022-02-18 18:20:00|12676.2|12672.2|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|4129
1645208700000|2022-02-18 18:25:00|12676.2|12672.2|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|1588
1645209000000|2022-02-18 18:30:00|12676.2|12672.2|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|4685
1645209300000|2022-02-18 18:35:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|1784
1645209600000|2022-02-18 18:40:00|12677.8|12673.8|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|875
1645209900000|2022-02-18 18:45:00|12677.8|12673.8|12674.7|12670.7|12677.8|12673.8|12674.7|12670.7|2319
1645210200000|2022-02-18 18:50:00|||||||||686
1645210500000|2022-02-18 18:55:00|12676.2|12672.2|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|13219
1645210800000|2022-02-18 19:00:00|12673.1|12669.1|12674.7|12670.7|12674.7|12670.7|12673.1|12669.1|4306
1645211100000|2022-02-18 19:05:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|1530
1645211400000|2022-02-18 19:10:00|12671.5|12667.5|12674.7|12670.7|12674.7|12670.7|12671.5|12667.5|2003
1645211700000|2022-02-18 19:15:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|1140
1645212000000|2022-02-18 19:20:00|12674.7|12670.7|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|2191
1645212300000|2022-02-18 19:25:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|2650
1645212600000|2022-02-18 19:30:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|1461
1645212900000|2022-02-18 19:35:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|3412
1645213200000|2022-02-18 19:40:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|2928
1645213500000|2022-02-18 19:45:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|4713
1645213800000|2022-02-18 19:50:00|12668.4|12664.4|12666.8|12662.8|12670|12666|12666.1|12662.1|3100
1645214100000|2022-02-18 19:55:00|12668.4|12664.4|12670|12666|12670|12666|12666.8|12662.8|5003
1645214400000|2022-02-18 20:00:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|3285
1645214700000|2022-02-18 20:05:00|12668.4|12664.4|12665.3|12661.3|12668.4|12664.4|12665.3|12661.3|3560
1645215000000|2022-02-18 20:10:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|4097
1645215300000|2022-02-18 20:15:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12670|12666|4131
1645215600000|2022-02-18 20:20:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12673.1|12669.1|7994
1645215900000|2022-02-18 20:25:00|12676.2|12672.2|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|3731
1645216200000|2022-02-18 20:30:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12673.1|12669.1|6612
1645216500000|2022-02-18 20:35:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|2936
1645216800000|2022-02-18 20:40:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|4104
1645217100000|2022-02-18 20:45:00|12671.5|12667.5|12670|12666|12673.1|12669.1|12670|12666|7315
1645217400000|2022-02-18 20:50:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|3285
1645217700000|2022-02-18 20:55:00|12671.5|12667.5|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|4611
1645218000000|2022-02-18 21:00:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12668.4|12664.4|7853
1645218300000|2022-02-18 21:05:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|3120
1645218600000|2022-02-18 21:10:00|12674.7|12670.7|12677.8|12673.8|12677.8|12673.8|12674.7|12670.7|2619
1645218900000|2022-02-18 21:15:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|3098
1645219200000|2022-02-18 21:20:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|1058
1645219500000|2022-02-18 21:25:00|||||||||536
1645219800000|2022-02-18 21:30:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12673.1|12669.1|2241
1645220100000|2022-02-18 21:35:00|12673.1|12669.1|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|2610
1645220400000|2022-02-18 21:40:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|612
1645220700000|2022-02-18 21:45:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|1958
1645221000000|2022-02-18 21:50:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|1836
1645221300000|2022-02-18 21:55:00|12670|12666|12666.8|12662.8|12671.5|12667.5|12666.8|12662.8|3286
1645398000000|2022-02-20 23:00:00|12675.4|12671.4|12688.7|12684.7|12691.8|12687.8|12673.9|12669.9|5984
1645398300000|2022-02-20 23:05:00|12687.2|12683.2|12687.2|12683.2|12687.2|12683.2|12684|12680|1801
1645398600000|2022-02-20 23:10:00|12686.4|12682.4|12690.3|12686.3|12690.3|12686.3|12685.6|12681.6|1478
1645398900000|2022-02-20 23:15:00|12691.8|12687.8|12690.3|12686.3|12693.4|12689.4|12690.3|12686.3|2113
1645399200000|2022-02-20 23:20:00|||||||||189
1645399500000|2022-02-20 23:25:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|940
1645399800000|2022-02-20 23:30:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|1172
1645400100000|2022-02-20 23:35:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|674
1645400400000|2022-02-20 23:40:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|1050
1645400700000|2022-02-20 23:45:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|865
1645401000000|2022-02-20 23:50:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12684|12680|764
1645401300000|2022-02-20 23:55:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12680.9|12676.9|855
1645401600000|2022-02-21 00:00:00|12684|12680|12682.5|12678.5|12685.6|12681.6|12682.5|12678.5|770
1645401900000|2022-02-21 00:05:00|12680.9|12676.9|12684|12680|12684|12680|12680.9|12676.9|646
1645402200000|2022-02-21 00:10:00|12685.6|12681.6|12685.6|12681.6|12685.6|12681.6|12682.5|12678.5|1292
1645402500000|2022-02-21 00:15:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|1171
1645402800000|2022-02-21 00:20:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|497
1645403100000|2022-02-21 00:25:00|12685.6|12681.6|12687.2|12683.2|12687.2|12683.2|12685.6|12681.6|248
1645403400000|2022-02-21 00:30:00|12688.7|12684.7|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|836
1645403700000|2022-02-21 00:35:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|431
1645404000000|2022-02-21 00:40:00|12691.8|12687.8|12691.8|12687.8|12693.4|12689.4|12691.8|12687.8|1511
1645404300000|2022-02-21 00:45:00|12693.4|12689.4|12693.4|12689.4|12695|12691|12691.8|12687.8|1438
1645404600000|2022-02-21 00:50:00|12691.8|12687.8|12671.5|12667.5|12693.4|12689.4|12668.4|12664.4|7898
1645404900000|2022-02-21 00:55:00|12673.1|12669.1|12663.7|12659.7|12676.2|12672.2|12662.2|12658.2|9655
1645405200000|2022-02-21 01:00:00|12665.3|12661.3|12673.1|12669.1|12674.7|12670.7|12665.3|12661.3|7080
1645405500000|2022-02-21 01:05:00|12674.7|12670.7|12668.4|12664.4|12677.8|12673.8|12668.4|12664.4|1953
1645405800000|2022-02-21 01:10:00|12670|12666|12670|12666|12671.5|12667.5|12665.3|12661.3|2114
1645406100000|2022-02-21 01:15:00|12671.5|12667.5|12670|12666|12674.7|12670.7|12670|12666|1406
1645406400000|2022-02-21 01:20:00|12671.5|12667.5|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|1452
1645406700000|2022-02-21 01:25:00|12671.5|12667.5|12677.8|12673.8|12677.8|12673.8|12671.5|12667.5|1190
1645407000000|2022-02-21 01:30:00|12679.3|12675.3|12674.7|12670.7|12679.3|12675.3|12671.5|12667.5|3035
1645407300000|2022-02-21 01:35:00|12673.1|12669.1|12666.8|12662.8|12673.1|12669.1|12666.8|12662.8|4531
1645407600000|2022-02-21 01:40:00|12668.4|12664.4|12668.4|12664.4|12671.5|12667.5|12665.3|12661.3|1909
1645407900000|2022-02-21 01:45:00|12666.8|12662.8|12670|12666|12671.5|12667.5|12666.8|12662.8|945
1645408200000|2022-02-21 01:50:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12670|12666|1705
1645408500000|2022-02-21 01:55:00|12674.7|12670.7|12670|12666|12674.7|12670.7|12670|12666|1373
1645408800000|2022-02-21 02:00:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|157
1645409100000|2022-02-21 02:05:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|174
1645409400000|2022-02-21 02:10:00|12673.1|12669.1|12676.2|12672.2|12676.2|12672.2|12671.5|12667.5|1092
1645409700000|2022-02-21 02:15:00|12674.7|12670.7|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|262
1645410000000|2022-02-21 02:20:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|320
1645410300000|2022-02-21 02:25:00|12672.3|12668.3|12673.1|12669.1|12673.1|12669.1|12672.3|12668.3|315
1645410600000|2022-02-21 02:30:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|344
1645410900000|2022-02-21 02:35:00|12672.3|12668.3|12670|12666|12673.1|12669.1|12670|12666|692
1645411200000|2022-02-21 02:40:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|416
1645411500000|2022-02-21 02:45:00|12670|12666|12668.4|12664.4|12670|12666|12666.8|12662.8|846
1645411800000|2022-02-21 02:50:00|12666.8|12662.8|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|459
1645412100000|2022-02-21 02:55:00|12670|12666|12670|12666|12670|12666|12668.4|12664.4|326
1645412400000|2022-02-21 03:00:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|255
1645412700000|2022-02-21 03:05:00|12672.3|12668.3|12673.1|12669.1|12673.1|12669.1|12672.3|12668.3|126
1645413000000|2022-02-21 03:10:00|12673.9|12669.9|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|1252
1645413300000|2022-02-21 03:15:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|284
1645413600000|2022-02-21 03:20:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12670|12666|399
1645413900000|2022-02-21 03:25:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12670|12666|334
1645414200000|2022-02-21 03:30:00|12673.1|12669.1|12674.7|12670.7|12677.8|12673.8|12671.5|12667.5|1770
1645414500000|2022-02-21 03:35:00|12673.1|12669.1|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|575
1645414800000|2022-02-21 03:40:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|69
1645415100000|2022-02-21 03:45:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|181
1645415400000|2022-02-21 03:50:00|||||||||19
1645415700000|2022-02-21 03:55:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|71
1645416000000|2022-02-21 04:00:00|12674.7|12670.7|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|243
1645416300000|2022-02-21 04:05:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|53
1645416600000|2022-02-21 04:10:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|219
1645416900000|2022-02-21 04:15:00|12673.1|12669.1|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|201
1645417200000|2022-02-21 04:20:00|||||||||66
1645417500000|2022-02-21 04:25:00|12670.8|12666.8|12670|12666|12671.5|12667.5|12670|12666|376
1645417800000|2022-02-21 04:30:00|||||||||596
1645418100000|2022-02-21 04:35:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|993
1645418400000|2022-02-21 04:40:00|12668.4|12664.4|12668.4|12664.4|12668.4|12664.4|12666.8|12662.8|285
1645418700000|2022-02-21 04:45:00|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|12666.8|12662.8|201
1645419000000|2022-02-21 04:50:00|||||||||26
1645419300000|2022-02-21 04:55:00|12668.4|12664.4|12666.8|12662.8|12668.4|12664.4|12666.8|12662.8|111
1645419600000|2022-02-21 05:00:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|329
1645419900000|2022-02-21 05:05:00|12663.7|12659.7|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|821
1645420200000|2022-02-21 05:10:00|12660.6|12656.6|12665.3|12661.3|12665.3|12661.3|12660.6|12656.6|1186
1645420500000|2022-02-21 05:15:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|251
1645420800000|2022-02-21 05:20:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|180
1645421100000|2022-02-21 05:25:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|141
1645421400000|2022-02-21 05:30:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|368
1645421700000|2022-02-21 05:35:00|12665.3|12661.3|12666.8|12662.8|12666.8|12662.8|12663.7|12659.7|368
1645422000000|2022-02-21 05:40:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|121
1645422300000|2022-02-21 05:45:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|59
1645422600000|2022-02-21 05:50:00|12664.5|12660.5|12663.7|12659.7|12664.5|12660.5|12662.9|12658.9|166
1645422900000|2022-02-21 05:55:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|1022
1645423200000|2022-02-21 06:00:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|313
1645423500000|2022-02-21 06:05:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|404
1645423800000|2022-02-21 06:10:00|12660.6|12656.6|12660.6|12656.6|12663.7|12659.7|12660.6|12656.6|982
1645424100000|2022-02-21 06:15:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|345
1645424400000|2022-02-21 06:20:00|||||||||70
1645424700000|2022-02-21 06:25:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|529
1645425000000|2022-02-21 06:30:00|||||||||32
1645425300000|2022-02-21 06:35:00|||||||||416
1645425600000|2022-02-21 06:40:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|651
1645425900000|2022-02-21 06:45:00|12665.3|12661.3|12662.2|12658.2|12665.3|12661.3|12662.2|12658.2|834
1645426200000|2022-02-21 06:50:00|12663.7|12659.7|12662.2|12658.2|12663.7|12659.7|12660.6|12656.6|951
1645426500000|2022-02-21 06:55:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|752
1645426800000|2022-02-21 07:00:00|12665.3|12661.3|12660.6|12656.6|12665.3|12661.3|12659|12655|1644
1645427100000|2022-02-21 07:05:00|12662.2|12658.2|12657.5|12653.5|12662.2|12658.2|12657.5|12653.5|1271
1645427400000|2022-02-21 07:10:00|12659|12655|12662.2|12658.2|12662.2|12658.2|12657.5|12653.5|1159
1645427700000|2022-02-21 07:15:00|12660.6|12656.6|12662.2|12658.2|12663.7|12659.7|12660.6|12656.6|2092
1645428000000|2022-02-21 07:20:00|12660.6|12656.6|12663.7|12659.7|12663.7|12659.7|12660.6|12656.6|486
1645428300000|2022-02-21 07:25:00|12662.2|12658.2|12660.6|12656.6|12662.2|12658.2|12659|12655|723
1645428600000|2022-02-21 07:30:00|12659|12655|12662.2|12658.2|12662.2|12658.2|12657.5|12653.5|1776
1645428900000|2022-02-21 07:35:00|12661.4|12657.4|12662.2|12658.2|12663.7|12659.7|12660.6|12656.6|625
1645429200000|2022-02-21 07:40:00|12660.6|12656.6|12654.3|12650.3|12660.6|12656.6|12654.3|12650.3|1673
1645429500000|2022-02-21 07:45:00|12652.8|12648.8|12657.5|12653.5|12657.5|12653.5|12652.8|12648.8|5868
1645429800000|2022-02-21 07:50:00|12659|12655|12655.9|12651.9|12659|12655|12655.9|12651.9|2981
1645430100000|2022-02-21 07:55:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12654.3|12650.3|1283
1645430400000|2022-02-21 08:00:00|12655.9|12651.9|12654.3|12650.3|12657.5|12653.5|12654.3|12650.3|24815
1645430700000|2022-02-21 08:05:00|12655.1|12651.1|12652.8|12648.8|12655.1|12651.1|12652.8|12648.8|1465
1645431000000|2022-02-21 08:10:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12652.8|12648.8|1424
1645431300000|2022-02-21 08:15:00|12654.3|12650.3|12651.2|12647.2|12655.9|12651.9|12649.7|12645.7|2628
1645431600000|2022-02-21 08:20:00|12652.8|12648.8|12653.6|12649.6|12654.3|12650.3|12649.7|12645.7|2975
1645431900000|2022-02-21 08:25:00|12654.3|12650.3|12651.2|12647.2|12654.3|12650.3|12649.7|12645.7|4085
1645432200000|2022-02-21 08:30:00|12652.8|12648.8|12652.8|12648.8|12654.3|12650.3|12651.2|12647.2|1594
1645432500000|2022-02-21 08:35:00|12654.3|12650.3|12657.5|12653.5|12663.7|12659.7|12654.3|12650.3|6441
1645432800000|2022-02-21 08:40:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|914
1645433100000|2022-02-21 08:45:00|12657.5|12653.5|12660.6|12656.6|12660.6|12656.6|12657.5|12653.5|953
1645433400000|2022-02-21 08:50:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12660.6|12656.6|1188
1645433700000|2022-02-21 08:55:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|1043
1645434000000|2022-02-21 09:00:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|897
1645434300000|2022-02-21 09:05:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|1807
1645434600000|2022-02-21 09:10:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|1245
1645434900000|2022-02-21 09:15:00|12664.5|12660.5|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|1293
1645435200000|2022-02-21 09:20:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|293
1645435500000|2022-02-21 09:25:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12663.7|12659.7|373
1645435800000|2022-02-21 09:30:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|723
1645436100000|2022-02-21 09:35:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12662.2|12658.2|454
1645436400000|2022-02-21 09:40:00|12663.7|12659.7|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|293
1645436700000|2022-02-21 09:45:00|12662.2|12658.2|12663.7|12659.7|12663.7|12659.7|12662.2|12658.2|173
1645437000000|2022-02-21 09:50:00|||||||||646
1645437300000|2022-02-21 09:55:00|12665.3|12661.3|12665.3|12661.3|12665.3|12661.3|12663.7|12659.7|635
1645437600000|2022-02-21 10:00:00|12666.8|12662.8|12670|12666|12670|12666|12666.8|12662.8|2455
1645437900000|2022-02-21 10:05:00|12668.4|12664.4|12668.4|12664.4|12670|12666|12666.8|12662.8|1782
1645438200000|2022-02-21 10:10:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|1717
1645438500000|2022-02-21 10:15:00|12670|12666|12671.5|12667.5|12671.5|12667.5|12668.4|12664.4|1080
1645438800000|2022-02-21 10:20:00|12670|12666|12668.4|12664.4|12671.5|12667.5|12668.4|12664.4|2975
1645439100000|2022-02-21 10:25:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12670|12666|1375
1645439400000|2022-02-21 10:30:00|12671.5|12667.5|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|1895
1645439700000|2022-02-21 10:35:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12673.1|12669.1|1353
1645440000000|2022-02-21 10:40:00|12676.2|12672.2|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|2578
1645440300000|2022-02-21 10:45:00|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|12674.7|12670.7|1425
1645440600000|2022-02-21 10:50:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12674.7|12670.7|3353
1645440900000|2022-02-21 10:55:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|569
1645441200000|2022-02-21 11:00:00|12676.2|12672.2|12676.2|12672.2|12677.8|12673.8|12676.2|12672.2|777
1645441500000|2022-02-21 11:05:00|12674.7|12670.7|12676.2|12672.2|12676.2|12672.2|12674.7|12670.7|983
1645441800000|2022-02-21 11:10:00|12675.4|12671.4|12674.7|12670.7|12676.2|12672.2|12674.7|12670.7|211
1645442100000|2022-02-21 11:15:00|12676.2|12672.2|12680.9|12676.9|12680.9|12676.9|12674.7|12670.7|2943
1645442400000|2022-02-21 11:20:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|3612
1645442700000|2022-02-21 11:25:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|1827
1645443000000|2022-02-21 11:30:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12679.3|12675.3|532
1645443300000|2022-02-21 11:35:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12682.5|12678.5|1771
1645443600000|2022-02-21 11:40:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|1820
1645443900000|2022-02-21 11:45:00|12684|12680|12684|12680|12684|12680|12683.3|12679.3|943
1645444200000|2022-02-21 11:50:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|1468
1645444500000|2022-02-21 11:55:00|12682.5|12678.5|12682.5|12678.5|12684|12680|12680.9|12676.9|1525
1645444800000|2022-02-21 12:00:00|12684|12680|12682.5|12678.5|12684|12680|12682.5|12678.5|412
1645445100000|2022-02-21 12:05:00|12681.7|12677.7|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|952
1645445400000|2022-02-21 12:10:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|1079
1645445700000|2022-02-21 12:15:00|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|12682.5|12678.5|448
1645446000000|2022-02-21 12:20:00|||||||||156
1645446300000|2022-02-21 12:25:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12680.9|12676.9|1531
1645446600000|2022-02-21 12:30:00|12683.3|12679.3|12684|12680|12684|12680|12682.5|12678.5|1165
1645446900000|2022-02-21 12:35:00|12685.6|12681.6|12684|12680|12685.6|12681.6|12684|12680|397
1645447200000|2022-02-21 12:40:00|12685.6|12681.6|12687.2|12683.2|12688.7|12684.7|12684|12680|3502
1645447500000|2022-02-21 12:45:00|12685.6|12681.6|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|1842
1645447800000|2022-02-21 12:50:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12687.2|12683.2|1902
1645448100000|2022-02-21 12:55:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|1730
1645448400000|2022-02-21 13:00:00|12688.7|12684.7|12691.8|12687.8|12691.8|12687.8|12688.7|12684.7|1545
1645448700000|2022-02-21 13:05:00|12695|12691|12695|12691|12696.5|12692.5|12693.4|12689.4|7384
1645449000000|2022-02-21 13:10:00|12696.5|12692.5|12696.5|12692.5|12696.5|12692.5|12695|12691|1112
1645449300000|2022-02-21 13:15:00|12698.1|12694.1|12696.5|12692.5|12698.1|12694.1|12695|12691|1839
1645449600000|2022-02-21 13:20:00|12698.1|12694.1|12693.4|12689.4|12698.1|12694.1|12691.8|12687.8|2419
1645449900000|2022-02-21 13:25:00|12695|12691|12698.1|12694.1|12698.1|12694.1|12693.4|12689.4|2058
1645450200000|2022-02-21 13:30:00|12699.7|12695.7|12698.1|12694.1|12699.7|12695.7|12698.1|12694.1|3139
1645450500000|2022-02-21 13:35:00|12696.5|12692.5|12696.5|12692.5|12698.1|12694.1|12695|12691|1944
1645450800000|2022-02-21 13:40:00|12695|12691|12696.5|12692.5|12696.5|12692.5|12695|12691|339
1645451100000|2022-02-21 13:45:00|12695|12691|12695|12691|12696.5|12692.5|12695|12691|1531
1645451400000|2022-02-21 13:50:00|12693.4|12689.4|12695|12691|12695|12691|12693.4|12689.4|780
1645451700000|2022-02-21 13:55:00|12691.8|12687.8|12696.5|12692.5|12701.2|12697.2|12687.2|12683.2|5987
1645452000000|2022-02-21 14:00:00|12695|12691|12691.8|12687.8|12695|12691|12691.8|12687.8|1616
1645452300000|2022-02-21 14:05:00|12693.4|12689.4|12691.8|12687.8|12696.5|12692.5|12691.8|12687.8|2369
1645452600000|2022-02-21 14:10:00|12690.3|12686.3|12687.2|12683.2|12691.8|12687.8|12687.2|12683.2|1492
1645452900000|2022-02-21 14:15:00|12687.9|12683.9|12684|12680|12688.7|12684.7|12682.5|12678.5|2610
1645453200000|2022-02-21 14:20:00|12682.5|12678.5|12684|12680|12685.6|12681.6|12682.5|12678.5|1263
1645453500000|2022-02-21 14:25:00|12682.5|12678.5|12685.6|12681.6|12687.2|12683.2|12682.5|12678.5|1732
1645453800000|2022-02-21 14:30:00|12686.4|12682.4|12685.6|12681.6|12688.7|12684.7|12685.6|12681.6|1216
1645454100000|2022-02-21 14:35:00|12684|12680|12685.6|12681.6|12687.2|12683.2|12684|12680|640
1645454400000|2022-02-21 14:40:00|12684|12680|12691.8|12687.8|12691.8|12687.8|12684|12680|1889
1645454700000|2022-02-21 14:45:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12690.3|12686.3|1235
1645455000000|2022-02-21 14:50:00|12691.8|12687.8|12687.2|12683.2|12691.8|12687.8|12685.6|12681.6|3084
1645455300000|2022-02-21 14:55:00|12686.4|12682.4|12688.7|12684.7|12688.7|12684.7|12684|12680|2471
1645455600000|2022-02-21 15:00:00|12687.2|12683.2|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|2176
1645455900000|2022-02-21 15:05:00|12691.8|12687.8|12685.6|12681.6|12691.8|12687.8|12685.6|12681.6|2372
1645456200000|2022-02-21 15:10:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|453
1645456500000|2022-02-21 15:15:00|12684|12680|12684|12680|12687.2|12683.2|12684|12680|2546
1645456800000|2022-02-21 15:20:00|12682.5|12678.5|12684|12680|12685.6|12681.6|12680.9|12676.9|1668
1645457100000|2022-02-21 15:25:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|766
1645457400000|2022-02-21 15:30:00|12687.2|12683.2|12684|12680|12687.2|12683.2|12684|12680|1798
1645457700000|2022-02-21 15:35:00|||||||||164
1645458000000|2022-02-21 15:40:00|12685.6|12681.6|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|1697
1645458300000|2022-02-21 15:45:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12687.2|12683.2|95
1645458600000|2022-02-21 15:50:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|392
1645458900000|2022-02-21 15:55:00|12687.2|12683.2|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|1710
1645459200000|2022-02-21 16:00:00|12688.7|12684.7|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|911
1645459500000|2022-02-21 16:05:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12688.7|12684.7|621
1645459800000|2022-02-21 16:10:00|12687.2|12683.2|12685.6|12681.6|12687.2|12683.2|12685.6|12681.6|954
1645460100000|2022-02-21 16:15:00|12684|12680|12685.6|12681.6|12687.2|12683.2|12684|12680|1005
1645460400000|2022-02-21 16:20:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12684|12680|726
1645460700000|2022-02-21 16:25:00|12687.2|12683.2|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|761
1645461000000|2022-02-21 16:30:00|12690.3|12686.3|12687.2|12683.2|12690.3|12686.3|12687.2|12683.2|1075
1645461300000|2022-02-21 16:35:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|729
1645461600000|2022-02-21 16:40:00|||||||||167
1645461900000|2022-02-21 16:45:00|12686.4|12682.4|12684|12680|12686.4|12682.4|12684|12680|794
1645462200000|2022-02-21 16:50:00|||||||||155
1645462500000|2022-02-21 16:55:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12684.8|12680.8|1020
1645462800000|2022-02-21 17:00:00|12684|12680|12684|12680|12684|12680|12684|12680|159
1645463100000|2022-02-21 17:05:00|12682.5|12678.5|12684|12680|12684|12680|12682.5|12678.5|405
1645463400000|2022-02-21 17:10:00|||||||||310
1645463700000|2022-02-21 17:15:00|||||||||13
1645464000000|2022-02-21 17:20:00|12688.7|12684.7|12687.2|12683.2|12691.8|12687.8|12684|12680|9437
1645464300000|2022-02-21 17:25:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|446
1645464600000|2022-02-21 17:30:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12687.2|12683.2|1208
1645464900000|2022-02-21 17:35:00|||||||||593
1645465200000|2022-02-21 17:40:00|12688.7|12684.7|12690.3|12686.3|12691.8|12687.8|12688.7|12684.7|649
1645465500000|2022-02-21 17:45:00|12689.5|12685.5|12690.3|12686.3|12690.3|12686.3|12688.7|12684.7|376
1645465800000|2022-02-21 17:50:00|12689.5|12685.5|12690.3|12686.3|12691.1|12687.1|12688.7|12684.7|382
1645466100000|2022-02-21 17:55:00|12691.1|12687.1|12688.7|12684.7|12691.1|12687.1|12687.2|12683.2|974
1645484400000|2022-02-21 23:00:00|12712.2|12708.2|12716.8|12712.8|12721.5|12717.5|12705.1|12701.1|11723
1645484700000|2022-02-21 23:05:00|12715.3|12711.3|12715.3|12711.3|12718.4|12714.4|12712.2|12708.2|5073
1645485000000|2022-02-21 23:10:00|12716.8|12712.8|12721.5|12717.5|12723.1|12719.1|12715.3|12711.3|4124
1645485300000|2022-02-21 23:15:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12720|12716|1362
1645485600000|2022-02-21 23:20:00|12720|12716|12723.1|12719.1|12723.1|12719.1|12716.8|12712.8|1649
1645485900000|2022-02-21 23:25:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12718.4|12714.4|1119
1645486200000|2022-02-21 23:30:00|12722.3|12718.3|12721.5|12717.5|12723.1|12719.1|12720|12716|1948
1645486500000|2022-02-21 23:35:00|12720.8|12716.8|12721.5|12717.5|12723.1|12719.1|12718.4|12714.4|2753
1645486800000|2022-02-21 23:40:00|12720|12716|12721.5|12717.5|12721.5|12717.5|12720|12716|865
1645487100000|2022-02-21 23:45:00|12720|12716|12718.4|12714.4|12721.5|12717.5|12716.8|12712.8|1607
1645487400000|2022-02-21 23:50:00|12716.8|12712.8|12716.8|12712.8|12718.4|12714.4|12716.8|12712.8|1742
1645487700000|2022-02-21 23:55:00|12715.3|12711.3|12716.8|12712.8|12716.8|12712.8|12713.7|12709.7|5963
1645488000000|2022-02-22 00:00:00|12715.3|12711.3|12718.4|12714.4|12720|12716|12715.3|12711.3|3501
1645488300000|2022-02-22 00:05:00|12716.8|12712.8|12724.7|12720.7|12726.2|12722.2|12716.8|12712.8|3732
1645488600000|2022-02-22 00:10:00|12725.4|12721.4|12726.2|12722.2|12729.3|12725.3|12724.7|12720.7|3030
1645488900000|2022-02-22 00:15:00|12727.8|12723.8|12720|12716|12727.8|12723.8|12716.8|12712.8|3820
1645489200000|2022-02-22 00:20:00|12718.4|12714.4|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|2325
1645489500000|2022-02-22 00:25:00|12716.8|12712.8|12715.3|12711.3|12718.4|12714.4|12712.2|12708.2|3564
1645489800000|2022-02-22 00:30:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12713.7|12709.7|2239
1645490100000|2022-02-22 00:35:00|12713.7|12709.7|12715.3|12711.3|12715.3|12711.3|12712.2|12708.2|1164
1645490400000|2022-02-22 00:40:00|12713.7|12709.7|12713.7|12709.7|12718.4|12714.4|12713.7|12709.7|2126
1645490700000|2022-02-22 00:45:00|12712.2|12708.2|12707.5|12703.5|12712.2|12708.2|12707.5|12703.5|1498
1645491000000|2022-02-22 00:50:00|12709|12705|12709|12705|12710.6|12706.6|12705.9|12701.9|1377
1645491300000|2022-02-22 00:55:00|12707.5|12703.5|12712.2|12708.2|12712.2|12708.2|12705.9|12701.9|2010
1645491600000|2022-02-22 01:00:00|12710.6|12706.6|12716.8|12712.8|12718.4|12714.4|12710.6|12706.6|1526
1645491900000|2022-02-22 01:05:00|12718.4|12714.4|12716.8|12712.8|12718.4|12714.4|12713.7|12709.7|1763
1645492200000|2022-02-22 01:10:00|12715.3|12711.3|12712.2|12708.2|12715.3|12711.3|12710.6|12706.6|1568
1645492500000|2022-02-22 01:15:00|12713.7|12709.7|12715.3|12711.3|12718.4|12714.4|12713.7|12709.7|1030
1645492800000|2022-02-22 01:20:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12715.3|12711.3|947
1645493100000|2022-02-22 01:25:00|12713.7|12709.7|12715.3|12711.3|12715.3|12711.3|12712.2|12708.2|6765
1645493400000|2022-02-22 01:30:00|12716.8|12712.8|12713.7|12709.7|12716.8|12712.8|12712.2|12708.2|1609
1645493700000|2022-02-22 01:35:00|12715.3|12711.3|12712.2|12708.2|12715.3|12711.3|12710.6|12706.6|2070
1645494000000|2022-02-22 01:40:00|12713.7|12709.7|12715.3|12711.3|12715.3|12711.3|12712.2|12708.2|1087
1645494300000|2022-02-22 01:45:00|12713.7|12709.7|12716.8|12712.8|12716.8|12712.8|12712.2|12708.2|1656
1645494600000|2022-02-22 01:50:00|12715.3|12711.3|12723.1|12719.1|12723.1|12719.1|12712.2|12708.2|3671
1645494900000|2022-02-22 01:55:00|12721.5|12717.5|12720|12716|12724.7|12720.7|12720|12716|3507
1645495200000|2022-02-22 02:00:00|12721.5|12717.5|12718.4|12714.4|12723.1|12719.1|12718.4|12714.4|2469
1645495500000|2022-02-22 02:05:00|12720|12716|12721.5|12717.5|12721.5|12717.5|12716.8|12712.8|2368
1645495800000|2022-02-22 02:10:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|1695
1645496100000|2022-02-22 02:15:00|12720.8|12716.8|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|1380
1645496400000|2022-02-22 02:20:00|12720|12716|12720|12716|12721.5|12717.5|12716.8|12712.8|1542
1645496700000|2022-02-22 02:25:00|12718.4|12714.4|12720|12716|12720|12716|12718.4|12714.4|1433
1645497000000|2022-02-22 02:30:00|12718.4|12714.4|12716.8|12712.8|12720|12716|12716.8|12712.8|869
1645497300000|2022-02-22 02:35:00|12718.4|12714.4|12721.5|12717.5|12723.1|12719.1|12718.4|12714.4|1279
1645497600000|2022-02-22 02:40:00|12720|12716|12720|12716|12720|12716|12720|12716|234
1645497900000|2022-02-22 02:45:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|674
1645498200000|2022-02-22 02:50:00|12716.8|12712.8|12724.7|12720.7|12724.7|12720.7|12716.8|12712.8|2407
1645498500000|2022-02-22 02:55:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12720|12716|4873
1645498800000|2022-02-22 03:00:00|12723.1|12719.1|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|1617
1645499100000|2022-02-22 03:05:00|12723.1|12719.1|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|584
1645499400000|2022-02-22 03:10:00|12724.7|12720.7|12723.1|12719.1|12726.2|12722.2|12723.1|12719.1|1604
1645499700000|2022-02-22 03:15:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12721.5|12717.5|698
1645500000000|2022-02-22 03:20:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|933
1645500300000|2022-02-22 03:25:00|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|12724.7|12720.7|450
1645500600000|2022-02-22 03:30:00|12726.2|12722.2|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|3264
1645500900000|2022-02-22 03:35:00|12726.2|12722.2|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|1621
1645501200000|2022-02-22 03:40:00|12725.4|12721.4|12726.2|12722.2|12726.2|12722.2|12724.7|12720.7|877
1645501500000|2022-02-22 03:45:00|12727.8|12723.8|12724.7|12720.7|12727.8|12723.8|12724.7|12720.7|7011
1645501800000|2022-02-22 03:50:00|12726.2|12722.2|12726.2|12722.2|12727.8|12723.8|12726.2|12722.2|504
1645502100000|2022-02-22 03:55:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12724.7|12720.7|830
1645502400000|2022-02-22 04:00:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|3159
1645502700000|2022-02-22 04:05:00|12723.1|12719.1|12721.5|12717.5|12723.1|12719.1|12721.5|12717.5|628
1645503000000|2022-02-22 04:10:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12721.5|12717.5|619
1645503300000|2022-02-22 04:15:00|12724.7|12720.7|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|591
1645503600000|2022-02-22 04:20:00|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|12721.5|12717.5|1562
1645503900000|2022-02-22 04:25:00|||||||||1083
1645504200000|2022-02-22 04:30:00|12720|12716|12720|12716|12721.5|12717.5|12720|12716|5245
1645504500000|2022-02-22 04:35:00|12721.5|12717.5|12724.7|12720.7|12724.7|12720.7|12721.5|12717.5|1455
1645504800000|2022-02-22 04:40:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12723.1|12719.1|4387
1645505100000|2022-02-22 04:45:00|12724.7|12720.7|12721.5|12717.5|12724.7|12720.7|12720|12716|20680
1645505400000|2022-02-22 04:50:00|12720|12716|12720|12716|12721.5|12717.5|12720|12716|2115
1645505700000|2022-02-22 04:55:00|12718.4|12714.4|12720|12716|12720|12716|12718.4|12714.4|573
1645506000000|2022-02-22 05:00:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|331
1645506300000|2022-02-22 05:05:00|12716.8|12712.8|12718.4|12714.4|12718.4|12714.4|12716.8|12712.8|855
1645506600000|2022-02-22 05:10:00|12720|12716|12720|12716|12720|12716|12720|12716|288
1645506900000|2022-02-22 05:15:00|12721.5|12717.5|12720|12716|12721.5|12717.5|12720|12716|371
1645507200000|2022-02-22 05:20:00|12718.4|12714.4|12718.4|12714.4|12718.4|12714.4|12716.8|12712.8|400
1645507500000|2022-02-22 05:25:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12713.7|12709.7|1971
1645507800000|2022-02-22 05:30:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12715.3|12711.3|899
1645508100000|2022-02-22 05:35:00|12713.7|12709.7|12715.3|12711.3|12715.3|12711.3|12713.7|12709.7|454
1645508400000|2022-02-22 05:40:00|12716.8|12712.8|12715.3|12711.3|12716.8|12712.8|12715.3|12711.3|1950
1645508700000|2022-02-22 05:45:00|12716.8|12712.8|12716.8|12712.8|12716.8|12712.8|12715.3|12711.3|3807
1645509000000|2022-02-22 05:50:00|12715.3|12711.3|12713.7|12709.7|12715.3|12711.3|12713.7|12709.7|1935
1645509300000|2022-02-22 05:55:00|12715.3|12711.3|12713.7|12709.7|12716.8|12712.8|12713.7|12709.7|1098
1645509600000|2022-02-22 06:00:00|12712.2|12708.2|12713.7|12709.7|12713.7|12709.7|12712.2|12708.2|4946
1645509900000|2022-02-22 06:05:00|12712.2|12708.2|12710.6|12706.6|12713.7|12709.7|12710.6|12706.6|890
1645510200000|2022-02-22 06:10:00|12712.2|12708.2|12712.2|12708.2|12712.2|12708.2|12710.6|12706.6|1346
1645510500000|2022-02-22 06:15:00|12713.7|12709.7|12712.2|12708.2|12713.7|12709.7|12710.6|12706.6|969
1645510800000|2022-02-22 06:20:00|12710.6|12706.6|12713.7|12709.7|12713.7|12709.7|12710.6|12706.6|5236
1645511100000|2022-02-22 06:25:00|12712.2|12708.2|12710.6|12706.6|12712.2|12708.2|12710.6|12706.6|1198
1645511400000|2022-02-22 06:30:00|12709|12705|12707.5|12703.5|12709|12705|12707.5|12703.5|1952
1645511700000|2022-02-22 06:35:00|12705.9|12701.9|12705.9|12701.9|12707.5|12703.5|12704.3|12700.3|3156
1645512000000|2022-02-22 06:40:00|12707.5|12703.5|12707.5|12703.5|12707.5|12703.5|12705.9|12701.9|1254
1645512300000|2022-02-22 06:45:00|12709|12705|12710.6|12706.6|12710.6|12706.6|12709|12705|1899
1645512600000|2022-02-22 06:50:00|12712.2|12708.2|12713.7|12709.7|12713.7|12709.7|12712.2|12708.2|3294
1645512900000|2022-02-22 06:55:00|12715.3|12711.3|12715.3|12711.3|12716.8|12712.8|12715.3|12711.3|2154
1645513200000|2022-02-22 07:00:00|12716.8|12712.8|12720|12716|12721.5|12717.5|12713.7|12709.7|6363
1645513500000|2022-02-22 07:05:00|12719.2|12715.2|12713.7|12709.7|12721.5|12717.5|12713.7|12709.7|2009
1645513800000|2022-02-22 07:10:00|12715.3|12711.3|12720|12716|12720|12716|12713.7|12709.7|3630
1645514100000|2022-02-22 07:15:00|12721.5|12717.5|12721.5|12717.5|12723.1|12719.1|12720|12716|3628
1645514400000|2022-02-22 07:20:00|12723.1|12719.1|12727.8|12723.8|12727.8|12723.8|12720|12716|5303
1645514700000|2022-02-22 07:25:00|12729.3|12725.3|12729.3|12725.3|12729.3|12725.3|12726.2|12722.2|2463
1645515000000|2022-02-22 07:30:00|12727.8|12723.8|12727.8|12723.8|12729.3|12725.3|12724.7|12720.7|2966
1645515300000|2022-02-22 07:35:00|12729.3|12725.3|12726.2|12722.2|12730.9|12726.9|12723.1|12719.1|2758
1645515600000|2022-02-22 07:40:00|12724.7|12720.7|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|5080
1645515900000|2022-02-22 07:45:00|12721.5|12717.5|12715.3|12711.3|12723.1|12719.1|12715.3|12711.3|2321
1645516200000|2022-02-22 07:50:00|12716.8|12712.8|12712.2|12708.2|12716.8|12712.8|12710.6|12706.6|3528
1645516500000|2022-02-22 07:55:00|12713.7|12709.7|12721.5|12717.5|12721.5|12717.5|12710.6|12706.6|7024
1645516800000|2022-02-22 08:00:00|12723.1|12719.1|12720|12716|12723.1|12719.1|12715.3|12711.3|31186
1645517100000|2022-02-22 08:05:00|12718.4|12714.4|12713.7|12709.7|12718.4|12714.4|12713.7|12709.7|18505
1645517400000|2022-02-22 08:10:00|12715.3|12711.3|12707.5|12703.5|12716.8|12712.8|12707.5|12703.5|4970
1645517700000|2022-02-22 08:15:00|12709|12705|12707.5|12703.5|12715.3|12711.3|12705.9|12701.9|8526
1645518000000|2022-02-22 08:20:00|12705.9|12701.9|12704.3|12700.3|12707.5|12703.5|12704.3|12700.3|2432
1645518300000|2022-02-22 08:25:00|12705.9|12701.9|12698.1|12694.1|12705.9|12701.9|12698.1|12694.1|5095
1645518600000|2022-02-22 08:30:00|12699.7|12695.7|12695|12691|12701.2|12697.2|12695|12691|5986
1645518900000|2022-02-22 08:35:00|12696.5|12692.5|12698.1|12694.1|12699.7|12695.7|12696.5|12692.5|3426
1645519200000|2022-02-22 08:40:00|12696.5|12692.5|12696.5|12692.5|12698.1|12694.1|12695|12691|3624
1645519500000|2022-02-22 08:45:00|12698.1|12694.1|12695|12691|12699.7|12695.7|12693.4|12689.4|2868
1645519800000|2022-02-22 08:50:00|12693.4|12689.4|12696.5|12692.5|12696.5|12692.5|12690.3|12686.3|3989
1645520100000|2022-02-22 08:55:00|12695|12691|12691.8|12687.8|12695|12691|12690.3|12686.3|5230
1645520400000|2022-02-22 09:00:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|6956
1645520700000|2022-02-22 09:05:00|12688.7|12684.7|12688.7|12684.7|12693.4|12689.4|12688.7|12684.7|5434
1645521000000|2022-02-22 09:10:00|12690.3|12686.3|12690.3|12686.3|12691.8|12687.8|12687.2|12683.2|4526
1645521300000|2022-02-22 09:15:00|12688.7|12684.7|12687.2|12683.2|12688.7|12684.7|12685.6|12681.6|3385
1645521600000|2022-02-22 09:20:00|12685.6|12681.6|12687.2|12683.2|12687.2|12683.2|12684|12680|3809
1645521900000|2022-02-22 09:25:00|12688.7|12684.7|12685.6|12681.6|12688.7|12684.7|12685.6|12681.6|6768
1645522200000|2022-02-22 09:30:00|12684|12680|12684|12680|12687.2|12683.2|12682.5|12678.5|7338
1645522500000|2022-02-22 09:35:00|12682.5|12678.5|12680.9|12676.9|12682.5|12678.5|12680.9|12676.9|2277
1645522800000|2022-02-22 09:40:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12677.8|12673.8|2166
1645523100000|2022-02-22 09:45:00|12679.3|12675.3|12682.5|12678.5|12684|12680|12679.3|12675.3|3360
1645523400000|2022-02-22 09:50:00|12680.9|12676.9|12682.5|12678.5|12682.5|12678.5|12679.3|12675.3|2901
1645523700000|2022-02-22 09:55:00|12684|12680|12690.3|12686.3|12690.3|12686.3|12682.5|12678.5|4747
1645524000000|2022-02-22 10:00:00|12688.7|12684.7|12685.6|12681.6|12688.7|12684.7|12684|12680|3323
1645524300000|2022-02-22 10:05:00|12684|12680|12684|12680|12685.6|12681.6|12684|12680|3566
1645524600000|2022-02-22 10:10:00|12682.5|12678.5|12679.3|12675.3|12685.6|12681.6|12679.3|12675.3|3130
1645524900000|2022-02-22 10:15:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12674.7|12670.7|3411
1645525200000|2022-02-22 10:20:00|12674.7|12670.7|12674.7|12670.7|12676.2|12672.2|12670|12666|5546
1645525500000|2022-02-22 10:25:00|12673.1|12669.1|12676.2|12672.2|12676.2|12672.2|12673.1|12669.1|2108
1645525800000|2022-02-22 10:30:00|12674.7|12670.7|12674.7|12670.7|12677.8|12673.8|12674.7|12670.7|7506
1645526100000|2022-02-22 10:35:00|12673.1|12669.1|12670|12666|12676.2|12672.2|12668.4|12664.4|16506
1645526400000|2022-02-22 10:40:00|12668.4|12664.4|12666.8|12662.8|12671.5|12667.5|12665.3|12661.3|6190
1645526700000|2022-02-22 10:45:00|12665.3|12661.3|12668.4|12664.4|12670|12666|12665.3|12661.3|6087
1645527000000|2022-02-22 10:50:00|12670|12666|12665.3|12661.3|12670|12666|12663.7|12659.7|12520
1645527300000|2022-02-22 10:55:00|12663.7|12659.7|12665.3|12661.3|12666.8|12662.8|12662.2|12658.2|5217
1645527600000|2022-02-22 11:00:00|12663.7|12659.7|12659|12655|12666.8|12662.8|12659|12655|7170
1645527900000|2022-02-22 11:05:00|12660.6|12656.6|12660.6|12656.6|12663.7|12659.7|12657.5|12653.5|4975
1645528200000|2022-02-22 11:10:00|12662.2|12658.2|12663.7|12659.7|12666.8|12662.8|12662.2|12658.2|4345
1645528500000|2022-02-22 11:15:00|12662.2|12658.2|12662.2|12658.2|12665.3|12661.3|12660.6|12656.6|2798
1645528800000|2022-02-22 11:20:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12659|12655|1632
1645529100000|2022-02-22 11:25:00|12663.7|12659.7|12659|12655|12663.7|12659.7|12659|12655|4027
1645529400000|2022-02-22 11:30:00|12660.6|12656.6|12663.7|12659.7|12663.7|12659.7|12659|12655|1575
1645529700000|2022-02-22 11:35:00|12665.3|12661.3|12665.3|12661.3|12666.8|12662.8|12663.7|12659.7|7158
1645530000000|2022-02-22 11:40:00|12663.7|12659.7|12657.5|12653.5|12665.3|12661.3|12657.5|12653.5|4177
1645530300000|2022-02-22 11:45:00|12659|12655|12655.9|12651.9|12660.6|12656.6|12655.9|12651.9|3414
1645530600000|2022-02-22 11:50:00|12654.3|12650.3|12641.8|12637.8|12654.3|12650.3|12640.3|12636.3|28560
1645530900000|2022-02-22 11:55:00|12643.4|12639.4|12643.4|12639.4|12645|12641|12640.3|12636.3|7456
1645531200000|2022-02-22 12:00:00|12645|12641|12645|12641|12646.5|12642.5|12640.3|12636.3|4359
1645531500000|2022-02-22 12:05:00|12646.5|12642.5|12651.2|12647.2|12651.2|12647.2|12645|12641|4814
1645531800000|2022-02-22 12:10:00|12649.7|12645.7|12654.3|12650.3|12654.3|12650.3|12649.7|12645.7|3898
1645532100000|2022-02-22 12:15:00|12655.9|12651.9|12651.2|12647.2|12655.9|12651.9|12651.2|12647.2|2846
1645532400000|2022-02-22 12:20:00|12649.7|12645.7|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|2676
1645532700000|2022-02-22 12:25:00|12649.7|12645.7|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|44857
1645533000000|2022-02-22 12:30:00|12652.8|12648.8|12651.2|12647.2|12654.3|12650.3|12651.2|12647.2|1546
1645533300000|2022-02-22 12:35:00|12652.8|12648.8|12655.9|12651.9|12655.9|12651.9|12651.2|12647.2|2072
1645533600000|2022-02-22 12:40:00|12657.5|12653.5|12655.9|12651.9|12659|12655|12655.9|12651.9|6053
1645533900000|2022-02-22 12:45:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|2815
1645534200000|2022-02-22 12:50:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|3718
1645534500000|2022-02-22 12:55:00|12657.5|12653.5|12654.3|12650.3|12657.5|12653.5|12652.8|12648.8|3528
1645534800000|2022-02-22 13:00:00|12652.8|12648.8|12649.7|12645.7|12654.3|12650.3|12648.1|12644.1|5027
1645535100000|2022-02-22 13:05:00|12648.1|12644.1|12648.1|12644.1|12652.8|12648.8|12648.1|12644.1|5663
1645535400000|2022-02-22 13:10:00|12646.5|12642.5|12649.7|12645.7|12651.2|12647.2|12646.5|12642.5|4132
1645535700000|2022-02-22 13:15:00|12648.1|12644.1|12652.8|12648.8|12655.9|12651.9|12648.1|12644.1|12077
1645536000000|2022-02-22 13:20:00|12654.3|12650.3|12651.2|12647.2|12654.3|12650.3|12649.7|12645.7|21140
1645536300000|2022-02-22 13:25:00|12649.7|12645.7|12655.9|12651.9|12655.9|12651.9|12648.1|12644.1|35447
1645536600000|2022-02-22 13:30:00|12657.5|12653.5|12659|12655|12660.6|12656.6|12657.5|12653.5|18981
1645536900000|2022-02-22 13:35:00|12657.5|12653.5|12652.8|12648.8|12659|12655|12651.2|12647.2|8097
1645537200000|2022-02-22 13:40:00|12651.2|12647.2|12646.5|12642.5|12651.2|12647.2|12645|12641|9468
1645537500000|2022-02-22 13:45:00|12648.1|12644.1|12652.8|12648.8|12652.8|12648.8|12646.5|12642.5|7593
1645537800000|2022-02-22 13:50:00|12654.3|12650.3|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|7049
1645538100000|2022-02-22 13:55:00|12654.3|12650.3|12657.5|12653.5|12657.5|12653.5|12652.8|12648.8|4275
1645538400000|2022-02-22 14:00:00|12659|12655|12655.9|12651.9|12659|12655|12655.9|12651.9|10309
1645538700000|2022-02-22 14:05:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|55911
1645539000000|2022-02-22 14:10:00|12654.3|12650.3|12660.6|12656.6|12660.6|12656.6|12652.8|12648.8|5668
1645539300000|2022-02-22 14:15:00|12659|12655|12660.6|12656.6|12662.2|12658.2|12659|12655|53622
1645539600000|2022-02-22 14:20:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|8341
1645539900000|2022-02-22 14:25:00|12657.5|12653.5|12652.8|12648.8|12659|12655|12652.8|12648.8|14300
1645540200000|2022-02-22 14:30:00|12651.2|12647.2|12655.9|12651.9|12655.9|12651.9|12649.7|12645.7|7874
1645540500000|2022-02-22 14:35:00|12654.3|12650.3|12654.3|12650.3|12655.9|12651.9|12652.8|12648.8|40431
1645540800000|2022-02-22 14:40:00|12652.8|12648.8|12648.1|12644.1|12652.8|12648.8|12648.1|12644.1|15707
1645541100000|2022-02-22 14:45:00|12647.3|12643.3|12649.7|12645.7|12649.7|12645.7|12645|12641|10066
1645541400000|2022-02-22 14:50:00|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|12649.7|12645.7|8536
1645541700000|2022-02-22 14:55:00|12652.8|12648.8|12645|12641|12652.8|12648.8|12645|12641|20930
1645542000000|2022-02-22 15:00:00|12643.4|12639.4|12648.1|12644.1|12648.1|12644.1|12641.8|12637.8|16812
1645542300000|2022-02-22 15:05:00|12646.5|12642.5|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|6036
1645542600000|2022-02-22 15:10:00|12649.7|12645.7|12645|12641|12649.7|12645.7|12643.4|12639.4|16430
1645542900000|2022-02-22 15:15:00|12643.4|12639.4|12648.1|12644.1|12649.7|12645.7|12643.4|12639.4|9060
1645543200000|2022-02-22 15:20:00|12649.7|12645.7|12649.7|12645.7|12651.2|12647.2|12645|12641|10436
1645543500000|2022-02-22 15:25:00|12648.1|12644.1|12648.1|12644.1|12649.7|12645.7|12646.5|12642.5|4989
1645543800000|2022-02-22 15:30:00|12649.7|12645.7|12649.7|12645.7|12652.8|12648.8|12646.5|12642.5|22712
1645544100000|2022-02-22 15:35:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|4106
1645544400000|2022-02-22 15:40:00|12654.3|12650.3|12654.3|12650.3|12657.5|12653.5|12652.8|12648.8|12926
1645544700000|2022-02-22 15:45:00|12652.8|12648.8|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|9605
1645545000000|2022-02-22 15:50:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|4806
1645545300000|2022-02-22 15:55:00|12657.5|12653.5|12659|12655|12659|12655|12655.9|12651.9|6492
1645545600000|2022-02-22 16:00:00|12660.6|12656.6|12657.5|12653.5|12660.6|12656.6|12655.9|12651.9|6361
1645545900000|2022-02-22 16:05:00|12659|12655|12662.2|12658.2|12663.7|12659.7|12659|12655|9256
1645546200000|2022-02-22 16:10:00|12660.6|12656.6|12662.2|12658.2|12663.7|12659.7|12660.6|12656.6|10527
1645546500000|2022-02-22 16:15:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|8846
1645546800000|2022-02-22 16:20:00|12665.3|12661.3|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|74039
1645547100000|2022-02-22 16:25:00|12665.3|12661.3|12666.8|12662.8|12670|12666|12662.2|12658.2|51086
1645547400000|2022-02-22 16:30:00|12665.3|12661.3|12660.6|12656.6|12666.8|12662.8|12657.5|12653.5|12197
1645547700000|2022-02-22 16:35:00|12662.2|12658.2|12659|12655|12663.7|12659.7|12659|12655|92314
1645548000000|2022-02-22 16:40:00|12660.6|12656.6|12654.3|12650.3|12662.2|12658.2|12654.3|12650.3|23298
1645548300000|2022-02-22 16:45:00|12655.9|12651.9|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|8443
1645548600000|2022-02-22 16:50:00|12657.5|12653.5|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|34889
1645548900000|2022-02-22 16:55:00|12655.9|12651.9|12660.6|12656.6|12660.6|12656.6|12655.9|12651.9|9403
1645549200000|2022-02-22 17:00:00|12659|12655|12659|12655|12660.6|12656.6|12657.5|12653.5|9616
1645549500000|2022-02-22 17:05:00|12657.5|12653.5|12659|12655|12660.6|12656.6|12657.5|12653.5|8709
1645549800000|2022-02-22 17:10:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|54995
1645550100000|2022-02-22 17:15:00|12657.5|12653.5|12659|12655|12659|12655|12655.9|12651.9|10909
1645550400000|2022-02-22 17:20:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|2518
1645550700000|2022-02-22 17:25:00|12660.6|12656.6|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|5485
1645551000000|2022-02-22 17:30:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|3809
1645551300000|2022-02-22 17:35:00|12663.7|12659.7|12665.3|12661.3|12665.3|12661.3|12662.2|12658.2|4831
1645551600000|2022-02-22 17:40:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12665.3|12661.3|7613
1645551900000|2022-02-22 17:45:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12665.3|12661.3|8141
1645552200000|2022-02-22 17:50:00|12670|12666|12668.4|12664.4|12670|12666|12666.8|12662.8|7303
1645552500000|2022-02-22 17:55:00|12666.8|12662.8|12670|12666|12670|12666|12666.8|12662.8|8454
1645552800000|2022-02-22 18:00:00|12668.4|12664.4|12670|12666|12673.1|12669.1|12668.4|12664.4|7905
1645553100000|2022-02-22 18:05:00|12668.4|12664.4|12670|12666|12673.1|12669.1|12668.4|12664.4|11596
1645553400000|2022-02-22 18:10:00|12671.5|12667.5|12666.8|12662.8|12671.5|12667.5|12665.3|12661.3|3203
1645553700000|2022-02-22 18:15:00|12668.4|12664.4|12671.5|12667.5|12673.1|12669.1|12668.4|12664.4|7685
1645554000000|2022-02-22 18:20:00|12670|12666|12670|12666|12671.5|12667.5|12670|12666|5781
1645554300000|2022-02-22 18:25:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|9340
1645554600000|2022-02-22 18:30:00|12671.5|12667.5|12670|12666|12671.5|12667.5|12670|12666|17666
1645554900000|2022-02-22 18:35:00|12671.5|12667.5|12671.5|12667.5|12671.5|12667.5|12670|12666|3511
1645555200000|2022-02-22 18:40:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12670|12666|7120
1645555500000|2022-02-22 18:45:00|12671.5|12667.5|12671.5|12667.5|12673.1|12669.1|12671.5|12667.5|3654
1645555800000|2022-02-22 18:50:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12673.1|12669.1|4267
1645556100000|2022-02-22 18:55:00|12671.5|12667.5|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|3263
1645556400000|2022-02-22 19:00:00|12671.5|12667.5|12670|12666|12673.1|12669.1|12668.4|12664.4|2990
1645556700000|2022-02-22 19:05:00|12668.4|12664.4|12670|12666|12670|12666|12668.4|12664.4|4667
1645557000000|2022-02-22 19:10:00|12668.4|12664.4|12665.3|12661.3|12670|12666|12665.3|12661.3|5381
1645557300000|2022-02-22 19:15:00|12663.7|12659.7|12663.7|12659.7|12665.3|12661.3|12662.2|12658.2|5163
1645557600000|2022-02-22 19:20:00|12662.2|12658.2|12666.8|12662.8|12671.5|12667.5|12662.2|12658.2|9611
1645557900000|2022-02-22 19:25:00|12665.3|12661.3|12659|12655|12666.8|12662.8|12659|12655|29234
1645558200000|2022-02-22 19:30:00|12660.6|12656.6|12655.9|12651.9|12660.6|12656.6|12652.8|12648.8|13494
1645558500000|2022-02-22 19:35:00|12654.3|12650.3|12652.8|12648.8|12655.9|12651.9|12651.2|12647.2|11300
1645558800000|2022-02-22 19:40:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12652.8|12648.8|3342
1645559100000|2022-02-22 19:45:00|12657.5|12653.5|12651.2|12647.2|12657.5|12653.5|12651.2|12647.2|4122
1645559400000|2022-02-22 19:50:00|12649.7|12645.7|12649.7|12645.7|12652.8|12648.8|12646.5|12642.5|19767
1645559700000|2022-02-22 19:55:00|12648.1|12644.1|12649.7|12645.7|12649.7|12645.7|12646.5|12642.5|9299
1645560000000|2022-02-22 20:00:00|12648.1|12644.1|12646.5|12642.5|12649.7|12645.7|12646.5|12642.5|7436
1645560300000|2022-02-22 20:05:00|12648.1|12644.1|12651.2|12647.2|12651.2|12647.2|12646.5|12642.5|3152
1645560600000|2022-02-22 20:10:00|12649.7|12645.7|12651.2|12647.2|12651.2|12647.2|12648.1|12644.1|7892
1645560900000|2022-02-22 20:15:00|12650.4|12646.4|12655.9|12651.9|12657.5|12653.5|12648.1|12644.1|16705
1645561200000|2022-02-22 20:20:00|12657.5|12653.5|12659|12655|12660.6|12656.6|12655.9|12651.9|13485
1645561500000|2022-02-22 20:25:00|12657.5|12653.5|12659|12655|12659|12655|12657.5|12653.5|2969
1645561800000|2022-02-22 20:30:00|12660.6|12656.6|12657.5|12653.5|12662.2|12658.2|12657.5|12653.5|5422
1645562100000|2022-02-22 20:35:00|12655.9|12651.9|12655.9|12651.9|12659|12655|12655.9|12651.9|5229
1645562400000|2022-02-22 20:40:00|12657.5|12653.5|12659|12655|12662.2|12658.2|12657.5|12653.5|9824
1645562700000|2022-02-22 20:45:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|2727
1645563000000|2022-02-22 20:50:00|12662.2|12658.2|12666.8|12662.8|12668.4|12664.4|12662.2|12658.2|9545
1645563300000|2022-02-22 20:55:00|12665.3|12661.3|12671.5|12667.5|12671.5|12667.5|12665.3|12661.3|5385
1645563600000|2022-02-22 21:00:00|12670|12666|12665.3|12661.3|12671.5|12667.5|12665.3|12661.3|4187
1645563900000|2022-02-22 21:05:00|12666.8|12662.8|12662.2|12658.2|12666.8|12662.8|12662.2|12658.2|2084
1645564200000|2022-02-22 21:10:00|||||||||396
1645564500000|2022-02-22 21:15:00|12660.6|12656.6|12657.5|12653.5|12660.6|12656.6|12655.9|12651.9|5272
1645564800000|2022-02-22 21:20:00|12655.9|12651.9|12657.5|12653.5|12657.5|12653.5|12655.9|12651.9|2329
1645565100000|2022-02-22 21:25:00|12659|12655|12657.5|12653.5|12659|12655|12657.5|12653.5|1437
1645565400000|2022-02-22 21:30:00|12655.9|12651.9|12654.3|12650.3|12655.9|12651.9|12654.3|12650.3|4698
1645565700000|2022-02-22 21:35:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12651.2|12647.2|1214
1645566000000|2022-02-22 21:40:00|12651.2|12647.2|12649.7|12645.7|12652.8|12648.8|12649.7|12645.7|2905
1645566300000|2022-02-22 21:45:00|12648.1|12644.1|12649.7|12645.7|12649.7|12645.7|12648.1|12644.1|3446
1645566600000|2022-02-22 21:50:00|12648.1|12644.1|12652.8|12648.8|12652.8|12648.8|12646.5|12642.5|4476
1645566900000|2022-02-22 21:55:00|12651.2|12647.2|12652.8|12648.8|12653.6|12649.6|12651.2|12647.2|7715
1645570800000|2022-02-22 23:00:00|12654.3|12650.3|12651.2|12647.2|12655.9|12651.9|12649.7|12645.7|1918
1645571100000|2022-02-22 23:05:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|487
1645571400000|2022-02-22 23:10:00|12649.7|12645.7|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|657
1645571700000|2022-02-22 23:15:00|12651.2|12647.2|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|168
1645572000000|2022-02-22 23:20:00|||||||||268
1645572300000|2022-02-22 23:25:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12646.5|12642.5|5082
1645572600000|2022-02-22 23:30:00|12649.7|12645.7|12649.7|12645.7|12649.7|12645.7|12649.7|12645.7|237
1645572900000|2022-02-22 23:35:00|||||||||157
1645573200000|2022-02-22 23:40:00|12648.1|12644.1|12649.7|12645.7|12649.7|12645.7|12648.1|12644.1|597
1645573500000|2022-02-22 23:45:00|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|359
1645573800000|2022-02-22 23:50:00|12646.5|12642.5|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|438
1645574100000|2022-02-22 23:55:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12648.1|12644.1|1315
1645574400000|2022-02-23 00:00:00|12649.7|12645.7|12649.7|12645.7|12649.7|12645.7|12648.1|12644.1|393
1645574700000|2022-02-23 00:05:00|||||||||179
1645575000000|2022-02-23 00:10:00|12648.1|12644.1|12649.7|12645.7|12649.7|12645.7|12648.1|12644.1|319
1645575300000|2022-02-23 00:15:00|12651.2|12647.2|12651.2|12647.2|12651.2|12647.2|12649.7|12645.7|864
1645575600000|2022-02-23 00:20:00|12652.8|12648.8|12652.8|12648.8|12652.8|12648.8|12651.2|12647.2|1020
1645575900000|2022-02-23 00:25:00|12651.2|12647.2|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|328
1645576200000|2022-02-23 00:30:00|12652.8|12648.8|12655.9|12651.9|12657.5|12653.5|12652.8|12648.8|2154
1645576500000|2022-02-23 00:35:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|706
1645576800000|2022-02-23 00:40:00|||||||||220
1645577100000|2022-02-23 00:45:00|12652.8|12648.8|12655.9|12651.9|12655.9|12651.9|12652.8|12648.8|345
1645577400000|2022-02-23 00:50:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|277
1645577700000|2022-02-23 00:55:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|456
1645578000000|2022-02-23 01:00:00|12657.5|12653.5|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|636
1645578300000|2022-02-23 01:05:00|12657.5|12653.5|12652.8|12648.8|12657.5|12653.5|12652.8|12648.8|1025
1645578600000|2022-02-23 01:10:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|722
1645578900000|2022-02-23 01:15:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|188
1645579200000|2022-02-23 01:20:00|||||||||93
1645579500000|2022-02-23 01:25:00|||||||||458
1645579800000|2022-02-23 01:30:00|12655.9|12651.9|12657.5|12653.5|12659|12655|12655.9|12651.9|693
1645580100000|2022-02-23 01:35:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|467
1645580400000|2022-02-23 01:40:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12655.9|12651.9|510
1645580700000|2022-02-23 01:45:00|12655.9|12651.9|12655.9|12651.9|12657.5|12653.5|12655.9|12651.9|244
1645581000000|2022-02-23 01:50:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|46
1645581300000|2022-02-23 01:55:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|991
1645581600000|2022-02-23 02:00:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|330
1645581900000|2022-02-23 02:05:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|159
1645582200000|2022-02-23 02:10:00|12652.8|12648.8|12652.8|12648.8|12654.3|12650.3|12652.8|12648.8|564
1645582500000|2022-02-23 02:15:00|12654.3|12650.3|12655.9|12651.9|12655.9|12651.9|12654.3|12650.3|708
1645582800000|2022-02-23 02:20:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12654.3|12650.3|333
1645583100000|2022-02-23 02:25:00|12656.7|12652.7|12657.5|12653.5|12657.5|12653.5|12655.9|12651.9|119
1645583400000|2022-02-23 02:30:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|751
1645583700000|2022-02-23 02:35:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|190
1645584000000|2022-02-23 02:40:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|630
1645584300000|2022-02-23 02:45:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|169
1645584600000|2022-02-23 02:50:00|||||||||67
1645584900000|2022-02-23 02:55:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|882
1645585200000|2022-02-23 03:00:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|303
1645585500000|2022-02-23 03:05:00|||||||||213
1645585800000|2022-02-23 03:10:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|63
1645586100000|2022-02-23 03:15:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12659|12655|163
1645586400000|2022-02-23 03:20:00|12659|12655|12659|12655|12659|12655|12659|12655|62
1645586700000|2022-02-23 03:25:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|349
1645587000000|2022-02-23 03:30:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12659|12655|216
1645587300000|2022-02-23 03:35:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|151
1645587600000|2022-02-23 03:40:00|12660.6|12656.6|12659|12655|12660.6|12656.6|12659|12655|354
1645587900000|2022-02-23 03:45:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|164
1645588200000|2022-02-23 03:50:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|377
1645588500000|2022-02-23 03:55:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12660.6|12656.6|123
1645588800000|2022-02-23 04:00:00|||||||||70
1645589100000|2022-02-23 04:05:00|||||||||81
1645589400000|2022-02-23 04:10:00|||||||||36
1645589700000|2022-02-23 04:15:00|||||||||307
1645590000000|2022-02-23 04:20:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|2429
1645590300000|2022-02-23 04:25:00|12660.6|12656.6|12657.5|12653.5|12660.6|12656.6|12657.5|12653.5|859
1645590600000|2022-02-23 04:30:00|||||||||4243
1645590900000|2022-02-23 04:35:00|12659|12655|12659|12655|12659|12655|12659|12655|207
1645591200000|2022-02-23 04:40:00|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|12660.6|12656.6|424
1645591500000|2022-02-23 04:45:00|12659|12655|12659|12655|12660.6|12656.6|12659|12655|211
1645591800000|2022-02-23 04:50:00|||||||||15
1645592100000|2022-02-23 04:55:00|||||||||18
1645592400000|2022-02-23 05:00:00|12657.5|12653.5|12657.5|12653.5|12657.5|12653.5|12655.9|12651.9|1150
1645592700000|2022-02-23 05:05:00|||||||||2836
1645593000000|2022-02-23 05:10:00|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|12655.9|12651.9|31
1645593300000|2022-02-23 05:15:00|||||||||96
1645593600000|2022-02-23 05:20:00|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|12654.3|12650.3|169
1645593900000|2022-02-23 05:25:00|||||||||184
1645594200000|2022-02-23 05:30:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|587
1645594500000|2022-02-23 05:35:00|||||||||32
1645594800000|2022-02-23 05:40:00|||||||||170
1645595100000|2022-02-23 05:45:00|||||||||106
1645595400000|2022-02-23 05:50:00|12652.8|12648.8|12654.3|12650.3|12654.3|12650.3|12652.8|12648.8|332
1645595700000|2022-02-23 05:55:00|12652.8|12648.8|12652.8|12648.8|12654.3|12650.3|12652.8|12648.8|113
1645596000000|2022-02-23 06:00:00|12651.2|12647.2|12651.2|12647.2|12652.8|12648.8|12651.2|12647.2|212
1645596300000|2022-02-23 06:05:00|12652.8|12648.8|12648.1|12644.1|12652.8|12648.8|12648.1|12644.1|1672
1645596600000|2022-02-23 06:10:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12645|12641|1650
1645596900000|2022-02-23 06:15:00|12645|12641|12646.5|12642.5|12646.5|12642.5|12645|12641|779
1645597200000|2022-02-23 06:20:00|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|12648.1|12644.1|1671
1645597500000|2022-02-23 06:25:00|||||||||604
1645597800000|2022-02-23 06:30:00|||||||||359
1645598100000|2022-02-23 06:35:00|||||||||64
1645598400000|2022-02-23 06:40:00|||||||||1078
1645598700000|2022-02-23 06:45:00|12646.5|12642.5|12646.5|12642.5|12646.5|12642.5|12646.5|12642.5|802
1645599000000|2022-02-23 06:50:00|12645|12641|12641.8|12637.8|12646.5|12642.5|12640.3|12636.3|2093
1645599300000|2022-02-23 06:55:00|12643.4|12639.4|12638.7|12634.7|12643.4|12639.4|12638.7|12634.7|3860
1645599600000|2022-02-23 07:00:00|12640.3|12636.3|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|3602
1645599900000|2022-02-23 07:05:00|12643.4|12639.4|12643.4|12639.4|12643.4|12639.4|12641.8|12637.8|1653
1645600200000|2022-02-23 07:10:00|12641.8|12637.8|12640.3|12636.3|12643.4|12639.4|12640.3|12636.3|1826
1645600500000|2022-02-23 07:15:00|12641.8|12637.8|12638.7|12634.7|12641.8|12637.8|12637.2|12633.2|889
1645600800000|2022-02-23 07:20:00|12640.3|12636.3|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|1275
1645601100000|2022-02-23 07:25:00|12637.2|12633.2|12630.9|12626.9|12637.2|12633.2|12627.8|12623.8|5226
1645601400000|2022-02-23 07:30:00|12632.5|12628.5|12630.9|12626.9|12634|12630|12627.8|12623.8|2777
1645601700000|2022-02-23 07:35:00|12630.1|12626.1|12626.2|12622.2|12630.9|12626.9|12626.2|12622.2|2023
1645602000000|2022-02-23 07:40:00|12624.7|12620.7|12629.3|12625.3|12630.9|12626.9|12624.7|12620.7|3226
1645602300000|2022-02-23 07:45:00|12630.9|12626.9|12626.2|12622.2|12630.9|12626.9|12626.2|12622.2|9144
1645602600000|2022-02-23 07:50:00|12627.8|12623.8|12623.1|12619.1|12627.8|12623.8|12621.5|12617.5|4472
1645602900000|2022-02-23 07:55:00|12621.5|12617.5|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|1958
1645603200000|2022-02-23 08:00:00|12624.7|12620.7|12621.5|12617.5|12624.7|12620.7|12620|12616|6520
1645603500000|2022-02-23 08:05:00|12623.1|12619.1|12621.5|12617.5|12626.2|12622.2|12621.5|12617.5|4951
1645603800000|2022-02-23 08:10:00|12620|12616|12620|12616|12621.5|12617.5|12618.4|12614.4|5245
1645604100000|2022-02-23 08:15:00|12618.4|12614.4|12621.5|12617.5|12623.1|12619.1|12618.4|12614.4|3207
1645604400000|2022-02-23 08:20:00|12620|12616|12624.7|12620.7|12626.2|12622.2|12620|12616|4061
1645604700000|2022-02-23 08:25:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12626.2|12622.2|2200
1645605000000|2022-02-23 08:30:00|12627.8|12623.8|12627.8|12623.8|12630.9|12626.9|12626.2|12622.2|3626
1645605300000|2022-02-23 08:35:00|12626.2|12622.2|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|8158
1645605600000|2022-02-23 08:40:00|12627.8|12623.8|12624.7|12620.7|12627.8|12623.8|12623.1|12619.1|8647
1645605900000|2022-02-23 08:45:00|12623.1|12619.1|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|4034
1645606200000|2022-02-23 08:50:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12620|12616|2412
1645606500000|2022-02-23 08:55:00|12626.2|12622.2|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|1187
1645606800000|2022-02-23 09:00:00|12623.1|12619.1|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|3414
1645607100000|2022-02-23 09:05:00|12626.2|12622.2|12623.1|12619.1|12626.2|12622.2|12621.5|12617.5|13187
1645607400000|2022-02-23 09:10:00|12621.5|12617.5|12623.1|12619.1|12623.1|12619.1|12620|12616|12553
1645607700000|2022-02-23 09:15:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12624.7|12620.7|18397
1645608000000|2022-02-23 09:20:00|12623.1|12619.1|12623.1|12619.1|12624.7|12620.7|12623.1|12619.1|8387
1645608300000|2022-02-23 09:25:00|12624.7|12620.7|12624.7|12620.7|12627.8|12623.8|12624.7|12620.7|2519
1645608600000|2022-02-23 09:30:00|12626.2|12622.2|12621.5|12617.5|12626.2|12622.2|12620|12616|5810
1645608900000|2022-02-23 09:35:00|12623.1|12619.1|12626.2|12622.2|12626.2|12622.2|12623.1|12619.1|1847
1645609200000|2022-02-23 09:40:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12624.7|12620.7|3276
1645609500000|2022-02-23 09:45:00|12626.2|12622.2|12621.5|12617.5|12626.2|12622.2|12620|12616|14142
1645609800000|2022-02-23 09:50:00|12620|12616|12623.1|12619.1|12623.1|12619.1|12620|12616|4365
1645610100000|2022-02-23 09:55:00|12624.7|12620.7|12627.8|12623.8|12627.8|12623.8|12624.7|12620.7|3475
1645610400000|2022-02-23 10:00:00|12627|12623|12627.8|12623.8|12629.3|12625.3|12626.2|12622.2|5684
1645610700000|2022-02-23 10:05:00|12629.3|12625.3|12629.3|12625.3|12629.3|12625.3|12626.2|12622.2|6267
1645611000000|2022-02-23 10:10:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|2796
1645611300000|2022-02-23 10:15:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|2118
1645611600000|2022-02-23 10:20:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|4144
1645611900000|2022-02-23 10:25:00|12627.8|12623.8|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|6994
1645612200000|2022-02-23 10:30:00|12626.2|12622.2|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|11589
1645612500000|2022-02-23 10:35:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12629.3|12625.3|1014
1645612800000|2022-02-23 10:40:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12630.9|12626.9|2474
1645613100000|2022-02-23 10:45:00|12633.3|12629.3|12634|12630|12634|12630|12630.9|12626.9|2612
1645613400000|2022-02-23 10:50:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12632.5|12628.5|3407
1645613700000|2022-02-23 10:55:00|12634|12630|12632.5|12628.5|12634|12630|12630.9|12626.9|6346
1645614000000|2022-02-23 11:00:00|12634|12630|12632.5|12628.5|12634|12630|12630.9|12626.9|3572
1645614300000|2022-02-23 11:05:00|12630.9|12626.9|12629.3|12625.3|12632.5|12628.5|12629.3|12625.3|1427
1645614600000|2022-02-23 11:10:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|9773
1645614900000|2022-02-23 11:15:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|4706
1645615200000|2022-02-23 11:20:00|12629.3|12625.3|12629.3|12625.3|12632.5|12628.5|12629.3|12625.3|5437
1645615500000|2022-02-23 11:25:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|1923
1645615800000|2022-02-23 11:30:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|1432
1645616100000|2022-02-23 11:35:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12627.8|12623.8|11481
1645616400000|2022-02-23 11:40:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12630.9|12626.9|2318
1645616700000|2022-02-23 11:45:00|12634|12630|12632.5|12628.5|12634|12630|12630.9|12626.9|2998
1645617000000|2022-02-23 11:50:00|12634|12630|12632.5|12628.5|12634|12630|12632.5|12628.5|21840
1645617300000|2022-02-23 11:55:00|12634|12630|12634|12630|12637.2|12633.2|12634|12630|2258
1645617600000|2022-02-23 12:00:00|12635.6|12631.6|12630.9|12626.9|12635.6|12631.6|12630.9|12626.9|34476
1645617900000|2022-02-23 12:05:00|12629.3|12625.3|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|958
1645618200000|2022-02-23 12:10:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|6168
1645618500000|2022-02-23 12:15:00|12632.5|12628.5|12629.3|12625.3|12632.5|12628.5|12629.3|12625.3|3954
1645618800000|2022-02-23 12:20:00|12630.9|12626.9|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|2565
1645619100000|2022-02-23 12:25:00|12630.9|12626.9|12627.8|12623.8|12630.9|12626.9|12627.8|12623.8|4339
1645619400000|2022-02-23 12:30:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12627.8|12623.8|5394
1645619700000|2022-02-23 12:35:00|12629.3|12625.3|12624.7|12620.7|12630.9|12626.9|12624.7|12620.7|5748
1645620000000|2022-02-23 12:40:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12621.5|12617.5|2570
1645620300000|2022-02-23 12:45:00|12623.1|12619.1|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|2996
1645620600000|2022-02-23 12:50:00|12623.1|12619.1|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|18203
1645620900000|2022-02-23 12:55:00|12621.5|12617.5|12624.7|12620.7|12626.2|12622.2|12621.5|12617.5|2854
1645621200000|2022-02-23 13:00:00|12626.2|12622.2|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|4418
1645621500000|2022-02-23 13:05:00|12623.1|12619.1|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|5807
1645621800000|2022-02-23 13:10:00|12626.2|12622.2|12626.2|12622.2|12627.8|12623.8|12624.7|12620.7|4038
1645622100000|2022-02-23 13:15:00|12624.7|12620.7|12623.1|12619.1|12627.8|12623.8|12623.1|12619.1|15506
1645622400000|2022-02-23 13:20:00|12624.7|12620.7|12630.9|12626.9|12630.9|12626.9|12624.7|12620.7|8108
1645622700000|2022-02-23 13:25:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|10725
1645623000000|2022-02-23 13:30:00|12632.5|12628.5|12637.2|12633.2|12637.2|12633.2|12630.9|12626.9|5933
1645623300000|2022-02-23 13:35:00|12638.7|12634.7|12635.6|12631.6|12638.7|12634.7|12632.5|12628.5|5979
1645623600000|2022-02-23 13:40:00|12634|12630|12632.5|12628.5|12634|12630|12632.5|12628.5|19373
1645623900000|2022-02-23 13:45:00|12630.9|12626.9|12629.3|12625.3|12632.5|12628.5|12627.8|12623.8|5163
1645624200000|2022-02-23 13:50:00|12627.8|12623.8|12627.8|12623.8|12630.9|12626.9|12627.8|12623.8|61177
1645624500000|2022-02-23 13:55:00|12629.3|12625.3|12634|12630|12634|12630|12624.7|12620.7|6635
1645624800000|2022-02-23 14:00:00|12632.5|12628.5|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|6862
1645625100000|2022-02-23 14:05:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|5454
1645625400000|2022-02-23 14:10:00|12632.5|12628.5|12630.9|12626.9|12634|12630|12630.9|12626.9|5621
1645625700000|2022-02-23 14:15:00|12629.3|12625.3|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|31934
1645626000000|2022-02-23 14:20:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|2583
1645626300000|2022-02-23 14:25:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12630.9|12626.9|21947
1645626600000|2022-02-23 14:30:00|12632.5|12628.5|12630.9|12626.9|12635.6|12631.6|12630.9|12626.9|4398
1645626900000|2022-02-23 14:35:00|12632.5|12628.5|12627.8|12623.8|12632.5|12628.5|12626.2|12622.2|11695
1645627200000|2022-02-23 14:40:00|12626.2|12622.2|12621.5|12617.5|12627.8|12623.8|12620.8|12616.8|10051
1645627500000|2022-02-23 14:45:00|12620|12616|12613.7|12609.7|12620|12616|12612.2|12608.2|25819
1645627800000|2022-02-23 14:50:00|12612.2|12608.2|12618.4|12614.4|12618.4|12614.4|12612.2|12608.2|47121
1645628100000|2022-02-23 14:55:00|12620|12616|12621.5|12617.5|12621.5|12617.5|12618.4|12614.4|17646
1645628400000|2022-02-23 15:00:00|12620|12616|12621.5|12617.5|12626.2|12622.2|12620|12616|9415
1645628700000|2022-02-23 15:05:00|12623.1|12619.1|12627.8|12623.8|12627.8|12623.8|12621.5|12617.5|22262
1645629000000|2022-02-23 15:10:00|12629.3|12625.3|12629.3|12625.3|12634|12630|12627.8|12623.8|6656
1645629300000|2022-02-23 15:15:00|12627.8|12623.8|12632.5|12628.5|12634|12630|12627.8|12623.8|15618
1645629600000|2022-02-23 15:20:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12630.9|12626.9|15317
1645629900000|2022-02-23 15:25:00|12634|12630|12630.9|12626.9|12638.7|12634.7|12630.9|12626.9|13284
1645630200000|2022-02-23 15:30:00|12632.5|12628.5|12629.3|12625.3|12632.5|12628.5|12627.8|12623.8|53923
1645630500000|2022-02-23 15:35:00|12627.8|12623.8|12627.8|12623.8|12629.3|12625.3|12627.8|12623.8|16193
1645630800000|2022-02-23 15:40:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12627.8|12623.8|67544
1645631100000|2022-02-23 15:45:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12632.5|12628.5|16907
1645631400000|2022-02-23 15:50:00|12635.6|12631.6|12638.7|12634.7|12638.7|12634.7|12635.6|12631.6|17666
1645631700000|2022-02-23 15:55:00|12640.3|12636.3|12640.3|12636.3|12640.3|12636.3|12637.2|12633.2|16953
1645632000000|2022-02-23 16:00:00|12641.8|12637.8|12641.8|12637.8|12646.5|12642.5|12640.3|12636.3|41597
1645632300000|2022-02-23 16:05:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12638.7|12634.7|79405
1645632600000|2022-02-23 16:10:00|12641.8|12637.8|12641.8|12637.8|12641.8|12637.8|12638.7|12634.7|30251
1645632900000|2022-02-23 16:15:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12638.7|12634.7|19220
1645633200000|2022-02-23 16:20:00|12641.8|12637.8|12637.2|12633.2|12641.8|12637.8|12637.2|12633.2|9844
1645633500000|2022-02-23 16:25:00|12635.6|12631.6|12638.7|12634.7|12638.7|12634.7|12635.6|12631.6|6951
1645633800000|2022-02-23 16:30:00|12637.2|12633.2|12637.2|12633.2|12637.2|12633.2|12632.5|12628.5|8829
1645634100000|2022-02-23 16:35:00|12638.7|12634.7|12640.3|12636.3|12640.3|12636.3|12637.2|12633.2|6583
1645634400000|2022-02-23 16:40:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12634|12630|7282
1645634700000|2022-02-23 16:45:00|12635.6|12631.6|12634|12630|12637.2|12633.2|12632.5|12628.5|7372
1645635000000|2022-02-23 16:50:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12629.3|12625.3|16543
1645635300000|2022-02-23 16:55:00|12632.5|12628.5|12627.8|12623.8|12632.5|12628.5|12627.8|12623.8|82864
1645635600000|2022-02-23 17:00:00|12629.3|12625.3|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|38219
1645635900000|2022-02-23 17:05:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12629.3|12625.3|5603
1645636200000|2022-02-23 17:10:00|12629.3|12625.3|12629.3|12625.3|12632.5|12628.5|12629.3|12625.3|5455
1645636500000|2022-02-23 17:15:00|12630.9|12626.9|12627.8|12623.8|12630.9|12626.9|12627.8|12623.8|4297
1645636800000|2022-02-23 17:20:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12627.8|12623.8|6752
1645637100000|2022-02-23 17:25:00|12629.3|12625.3|12629.3|12625.3|12630.9|12626.9|12629.3|12625.3|4370
1645637400000|2022-02-23 17:30:00|12630.9|12626.9|12630.9|12626.9|12630.9|12626.9|12629.3|12625.3|7309
1645637700000|2022-02-23 17:35:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12630.9|12626.9|6165
1645638000000|2022-02-23 17:40:00|12634|12630|12630.9|12626.9|12634|12630|12630.9|12626.9|8927
1645638300000|2022-02-23 17:45:00|12630.1|12626.1|12630.9|12626.9|12630.9|12626.9|12629.3|12625.3|6349
1645638600000|2022-02-23 17:50:00|12629.3|12625.3|12632.5|12628.5|12634|12630|12629.3|12625.3|16714
1645638900000|2022-02-23 17:55:00|12630.9|12626.9|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|5455
1645639200000|2022-02-23 18:00:00|12629.3|12625.3|12629.3|12625.3|12630.9|12626.9|12627.8|12623.8|24193
1645639500000|2022-02-23 18:05:00|12630.9|12626.9|12632.5|12628.5|12632.5|12628.5|12629.3|12625.3|12723
1645639800000|2022-02-23 18:10:00|12631.7|12627.7|12637.2|12633.2|12638.7|12634.7|12630.9|12626.9|12472
1645640100000|2022-02-23 18:15:00|12638.7|12634.7|12637.2|12633.2|12638.7|12634.7|12635.6|12631.6|24518
1645640400000|2022-02-23 18:20:00|12638.7|12634.7|12640.3|12636.3|12640.3|12636.3|12638.7|12634.7|9456
1645640700000|2022-02-23 18:25:00|12638.7|12634.7|12641.8|12637.8|12643.4|12639.4|12638.7|12634.7|8869
1645641000000|2022-02-23 18:30:00|12638.7|12634.7|12638.7|12634.7|12640.3|12636.3|12637.2|12633.2|28791
1645641300000|2022-02-23 18:35:00|12637.2|12633.2|12637.2|12633.2|12640.3|12636.3|12635.6|12631.6|7513
1645641600000|2022-02-23 18:40:00|12638.7|12634.7|12635.6|12631.6|12638.7|12634.7|12634|12630|6388
1645641900000|2022-02-23 18:45:00|12634|12630|12637.2|12633.2|12637.2|12633.2|12632.5|12628.5|3198
1645642200000|2022-02-23 18:50:00|12635.6|12631.6|12638.7|12634.7|12638.7|12634.7|12635.6|12631.6|5354
1645642500000|2022-02-23 18:55:00|12640.3|12636.3|12641.8|12637.8|12641.8|12637.8|12640.3|12636.3|14339
1645642800000|2022-02-23 19:00:00|12640.3|12636.3|12640.3|12636.3|12641.8|12637.8|12638.7|12634.7|7921
1645643100000|2022-02-23 19:05:00|12638.7|12634.7|12634|12630|12638.7|12634.7|12634|12630|2614
1645643400000|2022-02-23 19:10:00|12632.5|12628.5|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|4151
1645643700000|2022-02-23 19:15:00|12634|12630|12632.5|12628.5|12635.6|12631.6|12632.5|12628.5|3241
1645644000000|2022-02-23 19:20:00|12630.9|12626.9|12634|12630|12635.6|12631.6|12630.9|12626.9|14838
1645644300000|2022-02-23 19:25:00|12635.6|12631.6|12634|12630|12635.6|12631.6|12634|12630|8700
1645644600000|2022-02-23 19:30:00|12635.6|12631.6|12635.6|12631.6|12635.6|12631.6|12634|12630|4541
1645644900000|2022-02-23 19:35:00|12634|12630|12635.6|12631.6|12637.2|12633.2|12634|12630|3458
1645645200000|2022-02-23 19:40:00|12634.8|12630.8|12630.9|12626.9|12635.6|12631.6|12630.9|12626.9|11424
1645645500000|2022-02-23 19:45:00|12631.7|12627.7|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|2356
1645645800000|2022-02-23 19:50:00|12632.5|12628.5|12630.9|12626.9|12634|12630|12630.9|12626.9|17486
1645646100000|2022-02-23 19:55:00|12629.3|12625.3|12630.9|12626.9|12630.9|12626.9|12629.3|12625.3|11191
1645646400000|2022-02-23 20:00:00|12632.5|12628.5|12634|12630|12634|12630|12632.5|12628.5|5545
1645646700000|2022-02-23 20:05:00|12632.5|12628.5|12634|12630|12635.6|12631.6|12632.5|12628.5|5381
1645647000000|2022-02-23 20:10:00|12632.5|12628.5|12630.9|12626.9|12634|12630|12630.9|12626.9|8608
1645647300000|2022-02-23 20:15:00|12629.3|12625.3|12627.8|12623.8|12630.9|12626.9|12626.2|12622.2|11301
1645647600000|2022-02-23 20:20:00|12626.2|12622.2|12623.1|12619.1|12626.2|12622.2|12623.1|12619.1|6100
1645647900000|2022-02-23 20:25:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12623.1|12619.1|6335
1645648200000|2022-02-23 20:30:00|12624.7|12620.7|12623.1|12619.1|12624.7|12620.7|12621.5|12617.5|6157
1645648500000|2022-02-23 20:35:00|12624.7|12620.7|12627.8|12623.8|12627.8|12623.8|12624.7|12620.7|5084
1645648800000|2022-02-23 20:40:00|12629.3|12625.3|12632.5|12628.5|12634|12630|12627.8|12623.8|5261
1645649100000|2022-02-23 20:45:00|12630.9|12626.9|12632.5|12628.5|12635.6|12631.6|12630.9|12626.9|4056
1645649400000|2022-02-23 20:50:00|12634|12630|12632.5|12628.5|12634|12630|12630.9|12626.9|7476
1645649700000|2022-02-23 20:55:00|12630.9|12626.9|12623.9|12619.9|12632.5|12628.5|12623.1|12619.1|41254
1645650000000|2022-02-23 21:00:00|12623.1|12619.1|12623.1|12619.1|12626.2|12622.2|12623.1|12619.1|10280
1645650300000|2022-02-23 21:05:00|12624.7|12620.7|12624.7|12620.7|12626.2|12622.2|12623.1|12619.1|12664
1645650600000|2022-02-23 21:10:00|12626.2|12622.2|12624.7|12620.7|12626.2|12622.2|12621.5|12617.5|6056
1645650900000|2022-02-23 21:15:00|12623.1|12619.1|12624.7|12620.7|12624.7|12620.7|12621.5|12617.5|3094
1645651200000|2022-02-23 21:20:00|12623.1|12619.1|12621.5|12617.5|12624.7|12620.7|12621.5|12617.5|455
1645651500000|2022-02-23 21:25:00|12620|12616|12618.4|12614.4|12620|12616|12618.4|12614.4|1096
1645651800000|2022-02-23 21:30:00|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|12616.8|12612.8|5168
1645652100000|2022-02-23 21:35:00|12615.3|12611.3|12615.3|12611.3|12615.3|12611.3|12613.7|12609.7|2756
1645652400000|2022-02-23 21:40:00|||||||||3380
1645652700000|2022-02-23 21:45:00|12616.8|12612.8|12618.4|12614.4|12618.4|12614.4|12615.3|12611.3|3089
1645653000000|2022-02-23 21:50:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12616.8|12612.8|2718
1645653300000|2022-02-23 21:55:00|12618.4|12614.4|12620|12616|12620|12616|12616.8|12612.8|2344
1645657200000|2022-02-23 23:00:00|12626.2|12622.2|12627.8|12623.8|12630.9|12626.9|12626.2|12622.2|2115
1645657500000|2022-02-23 23:05:00|12626.2|12622.2|12630.9|12626.9|12630.9|12626.9|12626.2|12622.2|346
1645657800000|2022-02-23 23:10:00|12632.5|12628.5|12630.9|12626.9|12632.5|12628.5|12630.9|12626.9|211
1645658100000|2022-02-23 23:15:00|12632.5|12628.5|12634|12630|12634|12630|12632.5|12628.5|362
1645658400000|2022-02-23 23:20:00|12632.5|12628.5|12635.6|12631.6|12635.6|12631.6|12632.5|12628.5|3259
1645658700000|2022-02-23 23:25:00|12634|12630|12634|12630|12634.8|12630.8|12634|12630|353
1645659000000|2022-02-23 23:30:00|12632.5|12628.5|12632.5|12628.5|12634|12630|12632.5|12628.5|914
1645659300000|2022-02-23 23:35:00|||||||||629
1645659600000|2022-02-23 23:40:00|12630.9|12626.9|12634|12630|12634|12630|12630.9|12626.9|302
1645659900000|2022-02-23 23:45:00|12634.8|12630.8|12635.6|12631.6|12635.6|12631.6|12634.8|12630.8|421
1645660200000|2022-02-23 23:50:00|12634|12630|12635.6|12631.6|12635.6|12631.6|12634|12630|1316
1645660500000|2022-02-23 23:55:00|12637.2|12633.2|12640.3|12636.3|12640.3|12636.3|12635.6|12631.6|2931
1645660800000|2022-02-24 00:00:00|12638.7|12634.7|12645|12641|12645|12641|12638.7|12634.7|1406
1645661100000|2022-02-24 00:05:00|12643.4|12639.4|12641.8|12637.8|12645|12641|12641.8|12637.8|1286
1645661400000|2022-02-24 00:10:00|12643.4|12639.4|12641.8|12637.8|12643.4|12639.4|12640.3|12636.3|1032
1645661700000|2022-02-24 00:15:00|12643.4|12639.4|12640.3|12636.3|12645|12641|12640.3|12636.3|1403
1645662000000|2022-02-24 00:20:00|12641.8|12637.8|12643.4|12639.4|12645|12641|12641.8|12637.8|3389
1645662300000|2022-02-24 00:25:00|12645|12641|12651.2|12647.2|12657.5|12653.5|12641.8|12637.8|4308
1645662600000|2022-02-24 00:30:00|12649.7|12645.7|12648.1|12644.1|12657.5|12653.5|12648.1|12644.1|3925
1645662900000|2022-02-24 00:35:00|12646.5|12642.5|12654.3|12650.3|12655.9|12651.9|12646.5|12642.5|2133
1645663200000|2022-02-24 00:40:00|12655.9|12651.9|12652.8|12648.8|12655.9|12651.9|12649.7|12645.7|1367
1645663500000|2022-02-24 00:45:00|12651.2|12647.2|12649.7|12645.7|12652.8|12648.8|12648.1|12644.1|1200
1645663800000|2022-02-24 00:50:00|12651.2|12647.2|12652.8|12648.8|12652.8|12648.8|12649.7|12645.7|1284
1645664100000|2022-02-24 00:55:00|12654.3|12650.3|12655.9|12651.9|12657.5|12653.5|12651.2|12647.2|932
1645664400000|2022-02-24 01:00:00|12657.5|12653.5|12654.3|12650.3|12657.5|12653.5|12652.8|12648.8|1778
1645664700000|2022-02-24 01:05:00|12653.6|12649.6|12648.1|12644.1|12654.3|12650.3|12648.1|12644.1|1124
1645665000000|2022-02-24 01:10:00|12649.7|12645.7|12651.2|12647.2|12652.8|12648.8|12648.1|12644.1|831
1645665300000|2022-02-24 01:15:00|12652.8|12648.8|12651.2|12647.2|12652.8|12648.8|12648.1|12644.1|729
1645665600000|2022-02-24 01:20:00|12649.7|12645.7|12649.7|12645.7|12652.8|12648.8|12649.7|12645.7|687
1645665900000|2022-02-24 01:25:00|12651.2|12647.2|12651.2|12647.2|12652.8|12648.8|12649.7|12645.7|596
1645666200000|2022-02-24 01:30:00|12652.8|12648.8|12645|12641|12652.8|12648.8|12643.4|12639.4|2248
1645666500000|2022-02-24 01:35:00|12646.5|12642.5|12646.5|12642.5|12648.1|12644.1|12645|12641|522
1645666800000|2022-02-24 01:40:00|12645|12641|12641.8|12637.8|12648.1|12644.1|12641.8|12637.8|1818
1645667100000|2022-02-24 01:45:00|12643.4|12639.4|12640.3|12636.3|12643.4|12639.4|12638.7|12634.7|2216
1645667400000|2022-02-24 01:50:00|12638.7|12634.7|12634|12630|12638.7|12634.7|12634|12630|2618
1645667700000|2022-02-24 01:55:00|12635.6|12631.6|12638.7|12634.7|12638.7|12634.7|12634|12630|996
1645668000000|2022-02-24 02:00:00|12640.3|12636.3|12643.4|12639.4|12645|12641|12638.7|12634.7|1607
1645668300000|2022-02-24 02:05:00|12645|12641|12646.5|12642.5|12646.5|12642.5|12641.8|12637.8|2519
1645668600000|2022-02-24 02:10:00|12645|12641|12645|12641|12648.1|12644.1|12645|12641|1423
1645668900000|2022-02-24 02:15:00|12646.5|12642.5|12648.1|12644.1|12648.1|12644.1|12645|12641|1601
1645669200000|2022-02-24 02:20:00|12649.7|12645.7|12648.1|12644.1|12651.2|12647.2|12648.1|12644.1|1277
1645669500000|2022-02-24 02:25:00|12649.7|12645.7|12648.1|12644.1|12652.8|12648.8|12646.5|12642.5|2616
1645669800000|2022-02-24 02:30:00|12649.7|12645.7|12648.1|12644.1|12649.7|12645.7|12646.5|12642.5|593
1645670100000|2022-02-24 02:35:00|12646.5|12642.5|12645|12641|12646.5|12642.5|12643.4|12639.4|1034
1645670400000|2022-02-24 02:40:00|12646.5|12642.5|12648.1|12644.1|12648.1|12644.1|12646.5|12642.5|1284
1645670700000|2022-02-24 02:45:00|12646.5|12642.5|12652.8|12648.8|12654.3|12650.3|12645|12641|2745
1645671000000|2022-02-24 02:50:00|12653.6|12649.6|12665.3|12661.3|12666.8|12662.8|12652.8|12648.8|11125
1645671300000|2022-02-24 02:55:00|12663.7|12659.7|12660.6|12656.6|12665.3|12661.3|12657.5|12653.5|6046
1645671600000|2022-02-24 03:00:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12655.9|12651.9|3887
1645671900000|2022-02-24 03:05:00|12665.3|12661.3|12682.5|12678.5|12684|12680|12663.7|12659.7|9878
1645672200000|2022-02-24 03:10:00|12680.9|12676.9|12682.5|12678.5|12688.7|12684.7|12676.2|12672.2|13421
1645672500000|2022-02-24 03:15:00|12684|12680|12680.1|12676.1|12690.3|12686.3|12677.8|12673.8|8000
1645672800000|2022-02-24 03:20:00|12679.3|12675.3|12690.3|12686.3|12690.3|12686.3|12677.8|12673.8|7013
1645673100000|2022-02-24 03:25:00|12688.7|12684.7|12696.5|12692.5|12701.2|12697.2|12688.7|12684.7|6922
1645673400000|2022-02-24 03:30:00|12698.1|12694.1|12704.3|12700.3|12707.5|12703.5|12696.5|12692.5|7618
1645673700000|2022-02-24 03:35:00|12702.8|12698.8|12715.3|12711.3|12715.3|12711.3|12702.8|12698.8|4945
1645674000000|2022-02-24 03:40:00|12713.7|12709.7|12712.2|12708.2|12716.8|12712.8|12709|12705|3554
1645674300000|2022-02-24 03:45:00|12712.9|12708.9|12702.8|12698.8|12713.7|12709.7|12701.2|12697.2|3916
1645674600000|2022-02-24 03:50:00|12701.2|12697.2|12707.5|12703.5|12707.5|12703.5|12699.7|12695.7|3499
1645674900000|2022-02-24 03:55:00|12706.7|12702.7|12707.5|12703.5|12712.2|12708.2|12705.9|12701.9|3960
1645675200000|2022-02-24 04:00:00|12705.9|12701.9|12707.5|12703.5|12710.6|12706.6|12704.3|12700.3|2598
1645675500000|2022-02-24 04:05:00|12708.3|12704.3|12712.2|12708.2|12713.7|12709.7|12707.5|12703.5|3078
1645675800000|2022-02-24 04:10:00|12713.7|12709.7|12723.1|12719.1|12724.7|12720.7|12712.2|12708.2|5826
1645676100000|2022-02-24 04:15:00|12723.9|12719.9|12735.6|12731.6|12735.6|12731.6|12723.1|12719.1|8265
1645676400000|2022-02-24 04:20:00|12736.4|12732.4|12730.1|12726.1|12737.2|12733.2|12724.7|12720.7|5472
1645676700000|2022-02-24 04:25:00|12729.3|12725.3|12720|12716|12730.9|12726.9|12720|12716|4963
1645677000000|2022-02-24 04:30:00|12720.8|12716.8|12715.3|12711.3|12723.1|12719.1|12715.3|12711.3|2647
1645677300000|2022-02-24 04:35:00|12716.8|12712.8|12723.9|12719.9|12724.7|12720.7|12716.8|12712.8|2242
1645677600000|2022-02-24 04:40:00|12724.7|12720.7|12720|12716|12724.7|12720.7|12718.4|12714.4|2777
1645677900000|2022-02-24 04:45:00|12718.4|12714.4|12713.7|12709.7|12720|12716|12712.2|12708.2|2602
1645678200000|2022-02-24 04:50:00|12712.2|12708.2|12710.6|12706.6|12715.3|12711.3|12707.5|12703.5|4273
1645678500000|2022-02-24 04:55:00|12711.4|12707.4|12709|12705|12713.7|12709.7|12707.5|12703.5|1803
1645678800000|2022-02-24 05:00:00|12709.8|12705.8|12716.1|12712.1|12716.8|12712.8|12707.5|12703.5|1521
1645679100000|2022-02-24 05:05:00|12716.8|12712.8|12718.4|12714.4|12723.1|12719.1|12716.8|12712.8|3315
1645679400000|2022-02-24 05:10:00|12720|12716|12713.7|12709.7|12720|12716|12713.7|12709.7|1170
1645679700000|2022-02-24 05:15:00|12715.3|12711.3|12715.3|12711.3|12716.8|12712.8|12713.7|12709.7|2167
1645680000000|2022-02-24 05:20:00|12716.8|12712.8|12710.6|12706.6|12716.8|12712.8|12709|12705|2159
1645680300000|2022-02-24 05:25:00|12712.2|12708.2|12716.8|12712.8|12716.8|12712.8|12709|12705|1772
1645680600000|2022-02-24 05:30:00|12715.3|12711.3|12718.4|12714.4|12720|12716|12712.2|12708.2|2076
1645680900000|2022-02-24 05:35:00|12717.6|12713.6|12721.5|12717.5|12721.5|12717.5|12716.8|12712.8|1803
1645681200000|2022-02-24 05:40:00|12720|12716|12721.5|12717.5|12723.1|12719.1|12718.4|12714.4|1633
1645681500000|2022-02-24 05:45:00|12723.1|12719.1|12723.1|12719.1|12724.7|12720.7|12720|12716|4167
1645681800000|2022-02-24 05:50:00|12721.5|12717.5|12718.4|12714.4|12721.5|12717.5|12718.4|12714.4|1444
1645682100000|2022-02-24 05:55:00|12720|12716|12718.4|12714.4|12723.1|12719.1|12716.8|12712.8|2760
1645682400000|2022-02-24 06:00:00|12716.8|12712.8|12713.7|12709.7|12718.4|12714.4|12710.6|12706.6|2011
1645682700000|2022-02-24 06:05:00|12712.2|12708.2|12710.6|12706.6|12716.8|12712.8|12710.6|12706.6|2053
1645683000000|2022-02-24 06:10:00|12712.2|12708.2|12715.3|12711.3|12716.8|12712.8|12712.2|12708.2|2150
1645683300000|2022-02-24 06:15:00|12716.1|12712.1|12713.7|12709.7|12718.4|12714.4|12710.6|12706.6|1451
1645683600000|2022-02-24 06:20:00|12715.3|12711.3|12713.7|12709.7|12716.8|12712.8|12713.7|12709.7|925
1645683900000|2022-02-24 06:25:00|12712.2|12708.2|12720|12716|12720|12716|12712.2|12708.2|2613
1645684200000|2022-02-24 06:30:00|12718.4|12714.4|12718.4|12714.4|12720|12716|12715.3|12711.3|2869
1645684500000|2022-02-24 06:35:00|12717.6|12713.6|12720|12716|12723.1|12719.1|12717.6|12713.6|2222
1645684800000|2022-02-24 06:40:00|12721.5|12717.5|12720|12716|12723.1|12719.1|12718.4|12714.4|2000
1645685100000|2022-02-24 06:45:00|12721.5|12717.5|12720.8|12716.8|12721.5|12717.5|12715.3|12711.3|2144
1645685400000|2022-02-24 06:50:00|12721.5|12717.5|12721.5|12717.5|12724.7|12720.7|12718.4|12714.4|3232
1645685700000|2022-02-24 06:55:00|12720|12716|12720|12716|12723.1|12719.1|12718.4|12714.4|2697
1645686000000|2022-02-24 07:00:00|12718.4|12714.4|12712.2|12708.2|12720|12716|12707.5|12703.5|3666
1645686300000|2022-02-24 07:05:00|12710.6|12706.6|12709|12705|12712.9|12708.9|12707.5|12703.5|3785
1645686600000|2022-02-24 07:10:00|12709.8|12705.8|12710.6|12706.6|12712.2|12708.2|12707.5|12703.5|4621
1645686900000|2022-02-24 07:15:00|12712.2|12708.2|12715.3|12711.3|12716.8|12712.8|12709|12705|10200
1645687200000|2022-02-24 07:20:00|12713.7|12709.7|12710.6|12706.6|12716.8|12712.8|12709|12705|3491
1645687500000|2022-02-24 07:25:00|12709|12705|12716.8|12712.8|12716.8|12712.8|12707.5|12703.5|2852
1645687800000|2022-02-24 07:30:00|12715.3|12711.3|12718.4|12714.4|12720|12716|12712.2|12708.2|2451
1645688100000|2022-02-24 07:35:00|12720|12716|12713.7|12709.7|12723.1|12719.1|12712.2|12708.2|6481
1645688400000|2022-02-24 07:40:00|12712.2|12708.2|12698.1|12694.1|12713.7|12709.7|12698.1|12694.1|8844
1645688700000|2022-02-24 07:45:00|12699.7|12695.7|12705.9|12701.9|12705.9|12701.9|12696.5|12692.5|5451
1645689000000|2022-02-24 07:50:00|12704.3|12700.3|12701.2|12697.2|12707.5|12703.5|12698.1|12694.1|30281
1645689300000|2022-02-24 07:55:00|12702.8|12698.8|12699.7|12695.7|12702.8|12698.8|12698.1|12694.1|3510
1645689600000|2022-02-24 08:00:00|12701.2|12697.2|12696.5|12692.5|12701.2|12697.2|12693.4|12689.4|9761
1645689900000|2022-02-24 08:05:00|12695|12691|12687.2|12683.2|12696.5|12692.5|12684|12680|7647
1645690200000|2022-02-24 08:10:00|12686.4|12682.4|12690.3|12686.3|12691.8|12687.8|12685.6|12681.6|5979
1645690500000|2022-02-24 08:15:00|12691.8|12687.8|12679.3|12675.3|12693.4|12689.4|12679.3|12675.3|12385
1645690800000|2022-02-24 08:20:00|12680.9|12676.9|12679.3|12675.3|12684|12680|12677.8|12673.8|26091
1645691100000|2022-02-24 08:25:00|12680.9|12676.9|12684|12680|12685.6|12681.6|12679.3|12675.3|6523
1645691400000|2022-02-24 08:30:00|12685.6|12681.6|12684|12680|12688.7|12684.7|12682.5|12678.5|3156
1645691700000|2022-02-24 08:35:00|12682.5|12678.5|12687.2|12683.2|12690.3|12686.3|12682.5|12678.5|2331
1645692000000|2022-02-24 08:40:00|12685.6|12681.6|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|2729
1645692300000|2022-02-24 08:45:00|12687.2|12683.2|12695.8|12691.8|12696.5|12692.5|12687.2|12683.2|3464
1645692600000|2022-02-24 08:50:00|12695|12691|12701.2|12697.2|12702.8|12698.8|12693.4|12689.4|6240
1645692900000|2022-02-24 08:55:00|12702.8|12698.8|12702.8|12698.8|12704.3|12700.3|12699.7|12695.7|4814
1645693200000|2022-02-24 09:00:00|12701.2|12697.2|12698.1|12694.1|12704.3|12700.3|12696.5|12692.5|2382
1645693500000|2022-02-24 09:05:00|12699.7|12695.7|12696.5|12692.5|12699.7|12695.7|12691.8|12687.8|7394
1645693800000|2022-02-24 09:10:00|12695|12691|12696.5|12692.5|12699.7|12695.7|12693.4|12689.4|8753
1645694100000|2022-02-24 09:15:00|12695|12691|12701.2|12697.2|12702.8|12698.8|12695|12691|2895
1645694400000|2022-02-24 09:20:00|12702.8|12698.8|12702.8|12698.8|12702.8|12698.8|12698.1|12694.1|3117
1645694700000|2022-02-24 09:25:00|12704.3|12700.3|12705.9|12701.9|12712.2|12708.2|12702.8|12698.8|4773
1645695000000|2022-02-24 09:30:00|12707.5|12703.5|12712.2|12708.2|12713.7|12709.7|12704.3|12700.3|3785
1645695300000|2022-02-24 09:35:00|12713.7|12709.7|12710.6|12706.6|12713.7|12709.7|12709|12705|4773
1645695600000|2022-02-24 09:40:00|12709|12705|12712.2|12708.2|12715.3|12711.3|12709|12705|9169
1645695900000|2022-02-24 09:45:00|12713.7|12709.7|12715.3|12711.3|12716.8|12712.8|12710.6|12706.6|4875
1645696200000|2022-02-24 09:50:00|12713.7|12709.7|12718.4|12714.4|12720|12716|12713.7|12709.7|4025
1645696500000|2022-02-24 09:55:00|12716.8|12712.8|12716.8|12712.8|12718.4|12714.4|12715.3|12711.3|3440
1645696800000|2022-02-24 10:00:00|12715.3|12711.3|12716.8|12712.8|12720|12716|12715.3|12711.3|5703
1645697100000|2022-02-24 10:05:00|12718.4|12714.4|12718.4|12714.4|12720|12716|12715.3|12711.3|5663
1645697400000|2022-02-24 10:10:00|12720|12716|12720|12716|12721.5|12717.5|12716.8|12712.8|2419
1645697700000|2022-02-24 10:15:00|12720.8|12716.8|12720|12716|12724.7|12720.7|12720|12716|3079
1645698000000|2022-02-24 10:20:00|12718.4|12714.4|12727.8|12723.8|12729.3|12725.3|12716.8|12712.8|9916
1645698300000|2022-02-24 10:25:00|12729.3|12725.3|12730.9|12726.9|12730.9|12726.9|12724.7|12720.7|4696
1645698600000|2022-02-24 10:30:00|12732.5|12728.5|12737.2|12733.2|12737.2|12733.2|12730.9|12726.9|6862
1645698900000|2022-02-24 10:35:00|12735.6|12731.6|12732.5|12728.5|12738.7|12734.7|12732.5|12728.5|5442
1645699200000|2022-02-24 10:40:00|12734|12730|12723.1|12719.1|12734|12730|12720.8|12716.8|4896
1645699500000|2022-02-24 10:45:00|12721.5|12717.5|12723.1|12719.1|12724.7|12720.7|12720|12716|4305
1645699800000|2022-02-24 10:50:00|12723.9|12719.9|12726.2|12722.2|12727.8|12723.8|12721.5|12717.5|2346
1645700100000|2022-02-24 10:55:00|12724.7|12720.7|12732.5|12728.5|12732.5|12728.5|12724.7|12720.7|7364
1645700400000|2022-02-24 11:00:00|12730.9|12726.9|12734|12730|12734|12730|12729.3|12725.3|4528
1645700700000|2022-02-24 11:05:00|12732.5|12728.5|12737.2|12733.2|12738.7|12734.7|12730.9|12726.9|6071
1645701000000|2022-02-24 11:10:00|12738.7|12734.7|12730.9|12726.9|12738.7|12734.7|12730.9|12726.9|3504
1645701300000|2022-02-24 11:15:00|12729.3|12725.3|12726.2|12722.2|12732.5|12728.5|12726.2|12722.2|4626
1645701600000|2022-02-24 11:20:00|12727.8|12723.8|12727.8|12723.8|12727.8|12723.8|12723.1|12719.1|2604
1645701900000|2022-02-24 11:25:00|12729.3|12725.3|12735.6|12731.6|12735.6|12731.6|12727.8|12723.8|6829
1645702200000|2022-02-24 11:30:00|12734|12730|12738.7|12734.7|12740.3|12736.3|12734|12730|4317
1645702500000|2022-02-24 11:35:00|12740.3|12736.3|12734|12730|12741.8|12737.8|12732.5|12728.5|8776
1645702800000|2022-02-24 11:40:00|12732.5|12728.5|12715.3|12711.3|12734|12730|12715.3|12711.3|10969
1645703100000|2022-02-24 11:45:00|12716.1|12712.1|12713.7|12709.7|12719.2|12715.2|12712.2|12708.2|5030
1645703400000|2022-02-24 11:50:00|12715.3|12711.3|12710.6|12706.6|12715.3|12711.3|12705.9|12701.9|6210
1645703700000|2022-02-24 11:55:00|12712.2|12708.2|12705.9|12701.9|12712.2|12708.2|12704.3|12700.3|3768
1645704000000|2022-02-24 12:00:00|12707.5|12703.5|12712.2|12708.2|12713.7|12709.7|12704.3|12700.3|4623
1645704300000|2022-02-24 12:05:00|12713.7|12709.7|12718.4|12714.4|12718.4|12714.4|12712.2|12708.2|3580
1645704600000|2022-02-24 12:10:00|12716.8|12712.8|12721.5|12717.5|12723.1|12719.1|12715.3|12711.3|3023
1645704900000|2022-02-24 12:15:00|12722.3|12718.3|12726.2|12722.2|12726.2|12722.2|12721.5|12717.5|4730
1645705200000|2022-02-24 12:20:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12723.1|12719.1|13272
1645705500000|2022-02-24 12:25:00|12726.2|12722.2|12730.9|12726.9|12730.9|12726.9|12724.7|12720.7|3593
1645705800000|2022-02-24 12:30:00|12729.3|12725.3|12727.8|12723.8|12732.5|12728.5|12726.2|12722.2|5403
1645706100000|2022-02-24 12:35:00|12729.3|12725.3|12727.8|12723.8|12730.9|12726.9|12724.7|12720.7|6046
1645706400000|2022-02-24 12:40:00|12729.3|12725.3|12732.5|12728.5|12732.5|12728.5|12726.2|12722.2|6511
1645706700000|2022-02-24 12:45:00|12730.9|12726.9|12729.3|12725.3|12732.5|12728.5|12729.3|12725.3|3731
1645707000000|2022-02-24 12:50:00|12727.8|12723.8|12726.2|12722.2|12729.3|12725.3|12724.7|12720.7|7204
1645707300000|2022-02-24 12:55:00|12724.7|12720.7|12723.1|12719.1|12726.2|12722.2|12721.5|12717.5|5117
1645707600000|2022-02-24 13:00:00|12721.5|12717.5|12718.4|12714.4|12723.1|12719.1|12716.8|12712.8|6362
1645707900000|2022-02-24 13:05:00|12716.8|12712.8|12713.7|12709.7|12718.4|12714.4|12713.7|12709.7|3395
1645708200000|2022-02-24 13:10:00|12712.2|12708.2|12712.2|12708.2|12713.7|12709.7|12709|12705|7981
1645708500000|2022-02-24 13:15:00|12713.7|12709.7|12705.9|12701.9|12715.3|12711.3|12705.9|12701.9|38777
1645708800000|2022-02-24 13:20:00|12704.3|12700.3|12710.6|12706.6|12713.7|12709.7|12704.3|12700.3|11190
1645709100000|2022-02-24 13:25:00|12712.2|12708.2|12713.7|12709.7|12715.3|12711.3|12710.6|12706.6|4623
1645709400000|2022-02-24 13:30:00|12715.3|12711.3|12721.5|12717.5|12721.5|12717.5|12710.6|12706.6|9999
1645709700000|2022-02-24 13:35:00|12720|12716|12723.1|12719.1|12724.7|12720.7|12718.4|12714.4|5883
1645710000000|2022-02-24 13:40:00|12724.7|12720.7|12724.7|12720.7|12727.8|12723.8|12723.1|12719.1|5553
1645710300000|2022-02-24 13:45:00|12723.1|12719.1|12715.3|12711.3|12723.1|12719.1|12713.7|12709.7|11288
1645710600000|2022-02-24 13:50:00|12713.7|12709.7|12716.8|12712.8|12720|12716|12713.7|12709.7|6343
1645710900000|2022-02-24 13:55:00|12715.3|12711.3|12721.5|12717.5|12723.1|12719.1|12713.7|12709.7|14402
1645711200000|2022-02-24 14:00:00|12720|12716|12721.5|12717.5|12721.5|12717.5|12715.3|12711.3|5677
1645711500000|2022-02-24 14:05:00|12720|12716|12720|12716|12721.5|12717.5|12715.3|12711.3|5755
1645711800000|2022-02-24 14:10:00|12718.4|12714.4|12707.5|12703.5|12721.5|12717.5|12707.5|12703.5|17077
1645712100000|2022-02-24 14:15:00|12705.9|12701.9|12690.3|12686.3|12705.9|12701.9|12690.3|12686.3|14736
1645712400000|2022-02-24 14:20:00|12691.8|12687.8|12702.8|12698.8|12702.8|12698.8|12687.2|12683.2|20828
1645712700000|2022-02-24 14:25:00|12701.2|12697.2|12705.9|12701.9|12707.5|12703.5|12699.7|12695.7|15856
1645713000000|2022-02-24 14:30:00|12704.3|12700.3|12704.3|12700.3|12707.5|12703.5|12698.1|12694.1|7386
1645713300000|2022-02-24 14:35:00|12702.8|12698.8|12707.5|12703.5|12709|12705|12702.8|12698.8|30853
1645713600000|2022-02-24 14:40:00|12709|12705|12699.7|12695.7|12709|12705|12698.1|12694.1|49839
1645713900000|2022-02-24 14:45:00|12701.2|12697.2|12695|12691|12701.2|12697.2|12693.4|12689.4|11250
1645714200000|2022-02-24 14:50:00|12696.5|12692.5|12684|12680|12696.5|12692.5|12677.8|12673.8|13314
1645714500000|2022-02-24 14:55:00|12685.6|12681.6|12690.3|12686.3|12691.8|12687.8|12685.6|12681.6|11578
1645714800000|2022-02-24 15:00:00|12691.8|12687.8|12688.7|12684.7|12693.4|12689.4|12687.2|12683.2|7874
1645715100000|2022-02-24 15:05:00|12690.3|12686.3|12685.6|12681.6|12691.8|12687.8|12684|12680|15281
1645715400000|2022-02-24 15:10:00|12684|12680|12685.6|12681.6|12685.6|12681.6|12679.3|12675.3|10641
1645715700000|2022-02-24 15:15:00|12684|12680|12687.2|12683.2|12688.7|12684.7|12674.7|12670.7|11942
1645716000000|2022-02-24 15:20:00|12688.7|12684.7|12682.5|12678.5|12690.3|12686.3|12676.2|12672.2|15807
1645716300000|2022-02-24 15:25:00|12680.9|12676.9|12674.7|12670.7|12682.5|12678.5|12671.5|12667.5|13715
1645716600000|2022-02-24 15:30:00|12676.2|12672.2|12670|12666|12676.2|12672.2|12670|12666|18640
1645716900000|2022-02-24 15:35:00|12671.5|12667.5|12666.8|12662.8|12674.7|12670.7|12666.8|12662.8|12661
1645717200000|2022-02-24 15:40:00|12668.4|12664.4|12674.7|12670.7|12677.8|12673.8|12666.8|12662.8|20083
1645717500000|2022-02-24 15:45:00|12676.2|12672.2|12671.5|12667.5|12676.2|12672.2|12668.4|12664.4|10727
1645717800000|2022-02-24 15:50:00|12673.1|12669.1|12674.7|12670.7|12676.2|12672.2|12671.5|12667.5|11298
1645718100000|2022-02-24 15:55:00|12676.2|12672.2|12670|12666|12677.8|12673.8|12670|12666|30153
1645718400000|2022-02-24 16:00:00|12671.5|12667.5|12668.4|12664.4|12673.1|12669.1|12665.3|12661.3|7129
1645718700000|2022-02-24 16:05:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12665.3|12661.3|5708
1645719000000|2022-02-24 16:10:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12660.6|12656.6|12026
1645719300000|2022-02-24 16:15:00|12666.8|12662.8|12663.7|12659.7|12668.4|12664.4|12662.2|12658.2|8947
1645719600000|2022-02-24 16:20:00|12662.2|12658.2|12663.7|12659.7|12665.3|12661.3|12660.6|12656.6|12791
1645719900000|2022-02-24 16:25:00|12664.5|12660.5|12668.4|12664.4|12668.4|12664.4|12662.2|12658.2|8176
1645720200000|2022-02-24 16:30:00|12666.8|12662.8|12665.3|12661.3|12668.4|12664.4|12665.3|12661.3|7973
1645720500000|2022-02-24 16:35:00|12666.8|12662.8|12668.4|12664.4|12670|12666|12665.3|12661.3|4226
1645720800000|2022-02-24 16:40:00|12666.8|12662.8|12670|12666|12670|12666|12666.8|12662.8|13502
1645721100000|2022-02-24 16:45:00|12668.4|12664.4|12670|12666|12671.5|12667.5|12668.4|12664.4|6204
1645721400000|2022-02-24 16:50:00|12668.4|12664.4|12665.3|12661.3|12671.5|12667.5|12663.7|12659.7|6211
1645721700000|2022-02-24 16:55:00|12663.7|12659.7|12659|12655|12665.3|12661.3|12659|12655|49484
1645722000000|2022-02-24 17:00:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12659|12655|12982
1645722300000|2022-02-24 17:05:00|12662.2|12658.2|12662.2|12658.2|12662.2|12658.2|12660.6|12656.6|2618
1645722600000|2022-02-24 17:10:00|12663.7|12659.7|12668.4|12664.4|12670|12666|12662.2|12658.2|10547
1645722900000|2022-02-24 17:15:00|12670|12666|12673.1|12669.1|12673.1|12669.1|12668.4|12664.4|14154
1645723200000|2022-02-24 17:20:00|12671.5|12667.5|12674.7|12670.7|12674.7|12670.7|12671.5|12667.5|29695
1645723500000|2022-02-24 17:25:00|12673.1|12669.1|12682.5|12678.5|12682.5|12678.5|12673.1|12669.1|5824
1645723800000|2022-02-24 17:30:00|12680.9|12676.9|12677.8|12673.8|12682.5|12678.5|12677.8|12673.8|3385
1645724100000|2022-02-24 17:35:00|12679.3|12675.3|12680.9|12676.9|12680.9|12676.9|12677.8|12673.8|2809
1645724400000|2022-02-24 17:40:00|12679.3|12675.3|12684|12680|12684|12680|12679.3|12675.3|9405
1645724700000|2022-02-24 17:45:00|12682.5|12678.5|12687.2|12683.2|12687.2|12683.2|12682.5|12678.5|5292
1645725000000|2022-02-24 17:50:00|12685.6|12681.6|12676.2|12672.2|12685.6|12681.6|12674.7|12670.7|6839
1645725300000|2022-02-24 17:55:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12674.7|12670.7|2752
1645725600000|2022-02-24 18:00:00|12677.8|12673.8|12684|12680|12686.4|12682.4|12674.7|12670.7|9281
1645725900000|2022-02-24 18:05:00|12685.6|12681.6|12685.6|12681.6|12687.2|12683.2|12682.5|12678.5|5378
1645726200000|2022-02-24 18:10:00|12687.2|12683.2|12687.2|12683.2|12695|12691|12687.2|12683.2|15587
1645726500000|2022-02-24 18:15:00|12685.6|12681.6|12688.7|12684.7|12688.7|12684.7|12685.6|12681.6|8043
1645726800000|2022-02-24 18:20:00|12690.3|12686.3|12688.7|12684.7|12690.3|12686.3|12687.2|12683.2|5559
1645727100000|2022-02-24 18:25:00|12687.2|12683.2|12688.7|12684.7|12688.7|12684.7|12684|12680|5850
1645727400000|2022-02-24 18:30:00|12687.2|12683.2|12687.2|12683.2|12690.3|12686.3|12685.6|12681.6|5458
1645727700000|2022-02-24 18:35:00|12688.7|12684.7|12682.5|12678.5|12688.7|12684.7|12682.5|12678.5|3993
1645728000000|2022-02-24 18:40:00|12680.9|12676.9|12684|12680|12685.6|12681.6|12679.3|12675.3|5808
1645728300000|2022-02-24 18:45:00|12685.6|12681.6|12676.2|12672.2|12687.2|12683.2|12676.2|12672.2|9108
1645728600000|2022-02-24 18:50:00|12677.8|12673.8|12676.2|12672.2|12677.8|12673.8|12671.5|12667.5|12837
1645728900000|2022-02-24 18:55:00|12674.7|12670.7|12679.3|12675.3|12680.9|12676.9|12674.7|12670.7|8592
1645729200000|2022-02-24 19:00:00|12677.8|12673.8|12679.3|12675.3|12682.5|12678.5|12677.8|12673.8|4778
1645729500000|2022-02-24 19:05:00|12677.8|12673.8|12676.2|12672.2|12679.3|12675.3|12671.5|12667.5|9160
1645729800000|2022-02-24 19:10:00|12674.7|12670.7|12665.3|12661.3|12676.2|12672.2|12665.3|12661.3|5295
1645730100000|2022-02-24 19:15:00|12666.8|12662.8|12666.8|12662.8|12668.4|12664.4|12663.7|12659.7|16050
1645730400000|2022-02-24 19:20:00|12665.3|12661.3|12657.5|12653.5|12666.8|12662.8|12657.5|12653.5|20602
1645730700000|2022-02-24 19:25:00|12659|12655|12657.5|12653.5|12659|12655|12654.3|12650.3|10835
1645731000000|2022-02-24 19:30:00|12655.9|12651.9|12655.9|12651.9|12657.5|12653.5|12652.8|12648.8|5170
1645731300000|2022-02-24 19:35:00|12654.3|12650.3|12651.2|12647.2|12657.5|12653.5|12649.7|12645.7|5624
1645731600000|2022-02-24 19:40:00|12652.8|12648.8|12657.5|12653.5|12657.5|12653.5|12651.2|12647.2|34482
1645731900000|2022-02-24 19:45:00|12655.9|12651.9|12659|12655|12659|12655|12655.9|12651.9|2564
1645732200000|2022-02-24 19:50:00|12660.6|12656.6|12655.9|12651.9|12660.6|12656.6|12655.9|12651.9|6584
1645732500000|2022-02-24 19:55:00|12657.5|12653.5|12646.5|12642.5|12657.5|12653.5|12646.5|12642.5|27086
1653055200000|2022-05-20 14:00:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|692
1653055500000|2022-05-20 14:05:00|11930.9|11926.9|11937.2|11933.2|11938.7|11934.7|11929.3|11925.3|998
1653055800000|2022-05-20 14:10:00|11935.6|11931.6|11943.4|11939.4|11945|11941|11934|11930|1059
1653056100000|2022-05-20 14:15:00|11941.8|11937.8|11949.7|11945.7|11951.2|11947.2|11941.8|11937.8|8550
1653056400000|2022-05-20 14:20:00|11951.2|11947.2|11949.7|11945.7|11954.3|11950.3|11948.1|11944.1|1255
1653056700000|2022-05-20 14:25:00|11948.9|11944.9|11946.5|11942.5|11951.2|11947.2|11944.2|11940.2|982
1653057000000|2022-05-20 14:30:00|11947.3|11943.3|11945|11941|11948.1|11944.1|11941.8|11937.8|26570
1653057300000|2022-05-20 14:35:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|241
1653057600000|2022-05-20 14:40:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|23521
1653057900000|2022-05-20 14:45:00|11949.7|11945.7|11959|11955|11960.6|11956.6|11948.1|11944.1|6987
1653058200000|2022-05-20 14:50:00|11957.5|11953.5|11954.3|11950.3|11959|11955|11952.8|11948.8|603
1653058500000|2022-05-20 14:55:00|11952.8|11948.8|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|1607
1653058800000|2022-05-20 15:00:00|11952.8|11948.8|11955.9|11951.9|11955.9|11951.9|11948.1|11944.1|583
1653059100000|2022-05-20 15:05:00|11954.3|11950.3|11958.3|11954.3|11959|11955|11954.3|11950.3|1838
1653059400000|2022-05-20 15:10:00|11959|11955|11960.6|11956.6|11966.8|11962.8|11958.3|11954.3|662
1653059700000|2022-05-20 15:15:00|11961.4|11957.4|11959|11955|11962.2|11958.2|11957.5|11953.5|959
1653060000000|2022-05-20 15:20:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11955.9|11951.9|1876
1653060300000|2022-05-20 15:25:00|11964.5|11960.5|11960.6|11956.6|11965.3|11961.3|11959|11955|639
1653060600000|2022-05-20 15:30:00|11962.2|11958.2|11959|11955|11963.7|11959.7|11959|11955|217
1653060900000|2022-05-20 15:35:00|11957.5|11953.5|11959|11955|11960.6|11956.6|11954.3|11950.3|778
1653061200000|2022-05-20 15:40:00|11957.5|11953.5|11955.9|11951.9|11959|11955|11955.9|11951.9|3358
1653061500000|2022-05-20 15:45:00|11954.3|11950.3|11959|11955|11959|11955|11954.3|11950.3|965
1653061800000|2022-05-20 15:50:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11959|11955|1576
1653062100000|2022-05-20 15:55:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|417
1653062400000|2022-05-20 16:00:00|11961.4|11957.4|11963.7|11959.7|11966.8|11962.8|11960.6|11956.6|1098
1653062700000|2022-05-20 16:05:00|11964.5|11960.5|11968.4|11964.4|11968.4|11964.4|11962.2|11958.2|354
1653063000000|2022-05-20 16:10:00|11970|11966|11971.5|11967.5|11974.7|11970.7|11968.4|11964.4|2812
1653063300000|2022-05-20 16:15:00|11970|11966|11971.5|11967.5|11974.7|11970.7|11970|11966|2147
1653063600000|2022-05-20 16:20:00|11973.1|11969.1|11966.8|11962.8|11973.1|11969.1|11966.8|11962.8|366
1653063900000|2022-05-20 16:25:00|11968.4|11964.4|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|255
1653064200000|2022-05-20 16:30:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11970|11966|377
1653064500000|2022-05-20 16:35:00|11975.4|11971.4|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|532
1653064800000|2022-05-20 16:40:00|11977|11973|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|513
1653065100000|2022-05-20 16:45:00|11980.1|11976.1|11982.5|11978.5|11987.2|11983.2|11979.3|11975.3|1053
1653065400000|2022-05-20 16:50:00|11981.7|11977.7|11984|11980|11985.6|11981.6|11979.3|11975.3|1057
1653065700000|2022-05-20 16:55:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11979.3|11975.3|565
1653066000000|2022-05-20 17:00:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11980.9|11976.9|515
1653066300000|2022-05-20 17:05:00|11984.8|11980.8|11985.6|11981.6|11988.7|11984.7|11982.5|11978.5|1122
1653066600000|2022-05-20 17:10:00|11984.8|11980.8|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|986
1653066900000|2022-05-20 17:15:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|2440
1653067200000|2022-05-20 17:20:00|11983.3|11979.3|11984|11980|11985.6|11981.6|11979.3|11975.3|873
1653067500000|2022-05-20 17:25:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|620
1653067800000|2022-05-20 17:30:00|11984|11980|11974.7|11970.7|11984|11980|11974.7|11970.7|1491
1653068100000|2022-05-20 17:35:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|540
1653068400000|2022-05-20 17:40:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|749
1653068700000|2022-05-20 17:45:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|634
1653069000000|2022-05-20 17:50:00|11970.8|11966.8|11966.8|11962.8|11973.9|11969.9|11966.1|11962.1|1138
1653069300000|2022-05-20 17:55:00|11965.3|11961.3|11971.5|11967.5|11973.1|11969.1|11965.3|11961.3|745
1653069600000|2022-05-20 18:00:00|11970.8|11966.8|11974.7|11970.7|11977.8|11973.8|11970|11966|1121
1653069900000|2022-05-20 18:05:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|506
1653070200000|2022-05-20 18:10:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|367
1653070500000|2022-05-20 18:15:00|11973.1|11969.1|11977.8|11973.8|11979.3|11975.3|11973.1|11969.1|1478
1653070800000|2022-05-20 18:20:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11975.4|11971.4|712
1653071100000|2022-05-20 18:25:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|372
1653071400000|2022-05-20 18:30:00|11975.4|11971.4|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|317
1653071700000|2022-05-20 18:35:00|11978.6|11974.6|11980.9|11976.9|11980.9|11976.9|11977|11973|282
1653072000000|2022-05-20 18:40:00|11980.1|11976.1|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|514
1653072300000|2022-05-20 18:45:00|11973.9|11969.9|11976.2|11972.2|11979.3|11975.3|11973.9|11969.9|703
1653072600000|2022-05-20 18:50:00|11977|11973|11971.5|11967.5|11979.3|11975.3|11971.5|11967.5|402
1653072900000|2022-05-20 18:55:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|791
1653073200000|2022-05-20 19:00:00|11975.4|11971.4|11980.9|11976.9|11984|11980|11975.4|11971.4|789
1653073500000|2022-05-20 19:05:00|11981.7|11977.7|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|378
1653073800000|2022-05-20 19:10:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11980.9|11976.9|1625
1653074100000|2022-05-20 19:15:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11982.5|11978.5|487
1653074400000|2022-05-20 19:20:00|11983.3|11979.3|11984|11980|11985.6|11981.6|11982.5|11978.5|541
1653074700000|2022-05-20 19:25:00|11982.5|11978.5|11979.3|11975.3|11984|11980|11979.3|11975.3|794
1653075000000|2022-05-20 19:30:00|11980.1|11976.1|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|478
1653075300000|2022-05-20 19:35:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1399
1653075600000|2022-05-20 19:40:00|11978.6|11974.6|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|502
1653075900000|2022-05-20 19:45:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|189
1653076200000|2022-05-20 19:50:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|483
1653076500000|2022-05-20 19:55:00|11975.4|11971.4|11970|11966|11975.4|11971.4|11970|11966|424
1653076800000|2022-05-20 20:00:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11970|11966|434
1653077100000|2022-05-20 20:05:00|11976.2|11972.2|11977.8|11973.8|11978.6|11974.6|11974.7|11970.7|83
1653077400000|2022-05-20 20:10:00|11979.3|11975.3|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|2330
1653077700000|2022-05-20 20:15:00|11975.4|11971.4|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|41
1653078000000|2022-05-20 20:20:00|11973.9|11969.9|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|312
1653078300000|2022-05-20 20:25:00|11972.3|11968.3|11970|11966|11974.7|11970.7|11970|11966|205
1653078600000|2022-05-20 20:30:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|61
1653078900000|2022-05-20 20:35:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|178
1653079200000|2022-05-20 20:40:00|11973.9|11969.9|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|63
1653079500000|2022-05-20 20:45:00|11976.2|11972.2|11973.9|11969.9|11976.2|11972.2|11973.1|11969.1|42
1653079800000|2022-05-20 20:50:00|11973.1|11969.1|11973.9|11969.9|11973.9|11969.9|11971.5|11967.5|245
1653080100000|2022-05-20 20:55:00|11974.7|11970.7|11978.6|11974.6|11978.6|11974.6|11973.1|11969.1|1400
1653256800000|2022-05-22 22:00:00|11972.3|11968.3|11968.4|11964.4|11973.1|11969.1|11966.1|11962.1|19
1653257100000|2022-05-22 22:05:00|11969.2|11965.2|11969.2|11965.2|11970|11966|11968.4|11964.4|24
1653257400000|2022-05-22 22:10:00|11968.4|11964.4|11968.4|11964.4|11969.2|11965.2|11967.6|11963.6|6
1653257700000|2022-05-22 22:15:00|11969.2|11965.2|11968.4|11964.4|11970|11966|11968.4|11964.4|2
1653258000000|2022-05-22 22:20:00|11969.2|11965.2|11968.4|11964.4|11970|11966|11968.4|11964.4|36
1653258300000|2022-05-22 22:25:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|54
1653258600000|2022-05-22 22:30:00|11970.8|11966.8|11970.8|11966.8|11971.5|11967.5|11970|11966|15
1653258900000|2022-05-22 22:35:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|11
1653259200000|2022-05-22 22:40:00|11969.2|11965.2|11970|11966|11970|11966|11969.2|11965.2|1
1653259500000|2022-05-22 22:45:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11967.6|11963.6|28
1653259800000|2022-05-22 22:50:00|11967.6|11963.6|11973.1|11969.1|11973.1|11969.1|11967.6|11963.6|17
1653260100000|2022-05-22 22:55:00|11972.3|11968.3|11972.3|11968.3|11973.1|11969.1|11970|11966|70
1653260400000|2022-05-22 23:00:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|107
1653260700000|2022-05-22 23:05:00|11972.3|11968.3|11972.3|11968.3|11974.7|11970.7|11971.5|11967.5|55
1653261000000|2022-05-22 23:10:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|6
1653261300000|2022-05-22 23:15:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|23
1653261600000|2022-05-22 23:20:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|29
1653261900000|2022-05-22 23:25:00|11966.1|11962.1|11963.7|11959.7|11966.1|11962.1|11963.7|11959.7|8
1653262200000|2022-05-22 23:30:00|11964.5|11960.5|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|18
1653262500000|2022-05-22 23:35:00|11962.9|11958.9|11962.2|11958.2|11962.9|11958.9|11960.6|11956.6|34
1653262800000|2022-05-22 23:40:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|27
1653263100000|2022-05-22 23:45:00|11960.6|11956.6|11960.6|11956.6|11961.4|11957.4|11960.6|11956.6|7
1653263400000|2022-05-22 23:50:00|11961.4|11957.4|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|6
1653263700000|2022-05-22 23:55:00|11961.4|11957.4|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|13
1653264000000|2022-05-23 00:00:00|11964.5|11960.5|11970|11966|11970|11966|11963.7|11959.7|132
1653264300000|2022-05-23 00:05:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|9
1653264600000|2022-05-23 00:10:00|11967.6|11963.6|11965.3|11961.3|11968.4|11964.4|11962.2|11958.2|61
1653264900000|2022-05-23 00:15:00|11964.5|11960.5|11959|11955|11965.3|11961.3|11959|11955|45
1653265200000|2022-05-23 00:20:00|11957.5|11953.5|11961.4|11957.4|11962.2|11958.2|11956.7|11952.7|100
1653265500000|2022-05-23 00:25:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11959.8|11955.8|69
1653265800000|2022-05-23 00:30:00|11959.8|11955.8|11960.6|11956.6|11962.2|11958.2|11959|11955|123
1653266100000|2022-05-23 00:35:00|11959.8|11955.8|11954.3|11950.3|11959.8|11955.8|11952.8|11948.8|55
1653266400000|2022-05-23 00:40:00|11955.9|11951.9|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|254
1653266700000|2022-05-23 00:45:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11953.6|11949.6|64
1653267000000|2022-05-23 00:50:00|11957.5|11953.5|11959.8|11955.8|11962.2|11958.2|11957.5|11953.5|74
1653267300000|2022-05-23 00:55:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|167
1653267600000|2022-05-23 01:00:00|11961.4|11957.4|11955.1|11951.1|11961.4|11957.4|11955.1|11951.1|63
1653267900000|2022-05-23 01:05:00|11954.3|11950.3|11958.3|11954.3|11959|11955|11954.3|11950.3|29
1653268200000|2022-05-23 01:10:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.1|11951.1|674
1653268500000|2022-05-23 01:15:00|11955.1|11951.1|11959|11955|11959|11955|11954.3|11950.3|260
1653268800000|2022-05-23 01:20:00|11958.3|11954.3|11952.8|11948.8|11958.3|11954.3|11952.8|11948.8|284
1653269100000|2022-05-23 01:25:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|77
1653269400000|2022-05-23 01:30:00|11952|11948|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|22
1653269700000|2022-05-23 01:35:00|11953.6|11949.6|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|354
1653270000000|2022-05-23 01:40:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|20
1653270300000|2022-05-23 01:45:00|11955.1|11951.1|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|33
1653270600000|2022-05-23 01:50:00|11957.5|11953.5|11957.5|11953.5|11958.3|11954.3|11954.3|11950.3|96
1653270900000|2022-05-23 01:55:00|11958.3|11954.3|11955.9|11951.9|11959|11955|11955.9|11951.9|73
1653271200000|2022-05-23 02:00:00|11954.3|11950.3|11959|11955|11959|11955|11954.3|11950.3|39
1653271500000|2022-05-23 02:05:00|11959.8|11955.8|11962.9|11958.9|11963.7|11959.7|11957.5|11953.5|175
1653271800000|2022-05-23 02:10:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|21
1653272100000|2022-05-23 02:15:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|231
1653272400000|2022-05-23 02:20:00|11962.9|11958.9|11959.8|11955.8|11963.7|11959.7|11959.8|11955.8|120
1653272700000|2022-05-23 02:25:00|11959|11955|11957.5|11953.5|11959.8|11955.8|11955.9|11951.9|49
1653273000000|2022-05-23 02:30:00|11958.3|11954.3|11957.5|11953.5|11959|11955|11957.5|11953.5|7
1653273300000|2022-05-23 02:35:00|11958.3|11954.3|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|22
1653273600000|2022-05-23 02:40:00|11959.8|11955.8|11959|11955|11962.2|11958.2|11959|11955|156
1653273900000|2022-05-23 02:45:00|11958.3|11954.3|11960.6|11956.6|11960.6|11956.6|11958.3|11954.3|44
1653274200000|2022-05-23 02:50:00|11961.4|11957.4|11959|11955|11962.2|11958.2|11959|11955|87
1653274500000|2022-05-23 02:55:00|11959.8|11955.8|11959|11955|11960.6|11956.6|11957.5|11953.5|33
1653274800000|2022-05-23 03:00:00|11958.3|11954.3|11955.1|11951.1|11958.3|11954.3|11954.3|11950.3|22
1653275100000|2022-05-23 03:05:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|1534
1653275400000|2022-05-23 03:10:00|11955.1|11951.1|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|1336
1653275700000|2022-05-23 03:15:00|11955.1|11951.1|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|39
1653276000000|2022-05-23 03:20:00|11956.7|11952.7|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|16
1653276300000|2022-05-23 03:25:00|11956.7|11952.7|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|3
1653276600000|2022-05-23 03:30:00|11957.5|11953.5|11959|11955|11959|11955|11955.9|11951.9|232
1653276900000|2022-05-23 03:35:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11959|11955|144
1653277200000|2022-05-23 03:40:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|522
1653277500000|2022-05-23 03:45:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|13
1653277800000|2022-05-23 03:50:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|15
1653278100000|2022-05-23 03:55:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|91
1653278400000|2022-05-23 04:00:00|11955.1|11951.1|11955.1|11951.1|11955.9|11951.9|11954.3|11950.3|141
1653278700000|2022-05-23 04:05:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|16
1653279000000|2022-05-23 04:10:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11953.6|11949.6|226
1653279300000|2022-05-23 04:15:00|11952.8|11948.8|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|12
1653279600000|2022-05-23 04:20:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|1579
1653279900000|2022-05-23 04:25:00|11953.6|11949.6|11951.2|11947.2|11953.6|11949.6|11951.2|11947.2|122
1653280200000|2022-05-23 04:30:00|||||||||13
1653280500000|2022-05-23 04:35:00|||||||||51
1653280800000|2022-05-23 04:40:00|||||||||10
1653281100000|2022-05-23 04:45:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|31
1653281400000|2022-05-23 04:50:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|7
1653281700000|2022-05-23 04:55:00|11949.7|11945.7|11949.7|11945.7|11950.4|11946.4|11949.7|11945.7|178
1653282000000|2022-05-23 05:00:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|91
1653282300000|2022-05-23 05:05:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|19
1653282600000|2022-05-23 05:10:00|||||||||16
1653282900000|2022-05-23 05:15:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|14
1653283200000|2022-05-23 05:20:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|259
1653283500000|2022-05-23 05:25:00|||||||||9
1653283800000|2022-05-23 05:30:00|11949.7|11945.7|11950.4|11946.4|11951.2|11947.2|11949.7|11945.7|155
1653284100000|2022-05-23 05:35:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|85
1653284400000|2022-05-23 05:40:00|11950.4|11946.4|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|40
1653284700000|2022-05-23 05:45:00|11948.9|11944.9|11943.4|11939.4|11948.9|11944.9|11943.4|11939.4|477
1653285000000|2022-05-23 05:50:00|11941.8|11937.8|11935.6|11931.6|11941.8|11937.8|11935.6|11931.6|386
1653285300000|2022-05-23 05:55:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11929.3|11925.3|857
1653285600000|2022-05-23 06:00:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11935.6|11931.6|467
1653285900000|2022-05-23 06:05:00|11939.5|11935.5|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|115
1653286200000|2022-05-23 06:10:00|11936.4|11932.4|11934|11930|11937.2|11933.2|11932.5|11928.5|302
1653286500000|2022-05-23 06:15:00|11934.8|11930.8|11938.7|11934.7|11940.3|11936.3|11934.8|11930.8|107
1653286800000|2022-05-23 06:20:00|11939.5|11935.5|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|208
1653287100000|2022-05-23 06:25:00|11941.1|11937.1|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|196
1653287400000|2022-05-23 06:30:00|11942.6|11938.6|11943.4|11939.4|11945|11941|11941.8|11937.8|55
1653287700000|2022-05-23 06:35:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|687
1653288000000|2022-05-23 06:40:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|217
1653288300000|2022-05-23 06:45:00|11945.8|11941.8|11941.8|11937.8|11946.5|11942.5|11940.3|11936.3|564
1653288600000|2022-05-23 06:50:00|11940.3|11936.3|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|5555
1653288900000|2022-05-23 06:55:00|11937.9|11933.9|11940.3|11936.3|11941.8|11937.8|11937.9|11933.9|739
1653289200000|2022-05-23 07:00:00|11941.8|11937.8|11946.5|11942.5|11946.5|11942.5|11938.7|11934.7|703
1653289500000|2022-05-23 07:05:00|11947.3|11943.3|11945|11941|11949.7|11945.7|11943.4|11939.4|343
1653289800000|2022-05-23 07:10:00|11944.2|11940.2|11951.2|11947.2|11951.2|11947.2|11943.4|11939.4|2883
1653290100000|2022-05-23 07:15:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11948.1|11944.1|177
1653290400000|2022-05-23 07:20:00|11947.3|11943.3|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|177
1653290700000|2022-05-23 07:25:00|11947.3|11943.3|11951.2|11947.2|11951.2|11947.2|11945|11941|188
1653291000000|2022-05-23 07:30:00|11952|11948|11955.9|11951.9|11955.9|11951.9|11951.2|11947.2|1057
1653291300000|2022-05-23 07:35:00|11955.1|11951.1|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|525
1653291600000|2022-05-23 07:40:00|11956.7|11952.7|11959|11955|11959|11955|11955.9|11951.9|227
1653291900000|2022-05-23 07:45:00|11958.3|11954.3|11959|11955|11959|11955|11955.9|11951.9|249
1653292200000|2022-05-23 07:50:00|11959.8|11955.8|11962.2|11958.2|11962.9|11958.9|11959|11955|256
1653292500000|2022-05-23 07:55:00|11961.4|11957.4|11959|11955|11963.7|11959.7|11957.5|11953.5|527
1653292800000|2022-05-23 08:00:00|11958.3|11954.3|11959|11955|11959|11955|11952.8|11948.8|670
1653293100000|2022-05-23 08:05:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|245
1653293400000|2022-05-23 08:10:00|11955.9|11951.9|11965.3|11961.3|11965.3|11961.3|11955.9|11951.9|408
1653293700000|2022-05-23 08:15:00|11964.5|11960.5|11960.6|11956.6|11965.3|11961.3|11957.5|11953.5|331
1653294000000|2022-05-23 08:20:00|11959|11955|11954.3|11950.3|11963.7|11959.7|11954.3|11950.3|333
1653294300000|2022-05-23 08:25:00|11955.9|11951.9|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|998
1653294600000|2022-05-23 08:30:00|11952.8|11948.8|11955.9|11951.9|11955.9|11951.9|11949.7|11945.7|212
1653294900000|2022-05-23 08:35:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11957.5|11953.5|140
1653295200000|2022-05-23 08:40:00|11959|11955|11959|11955|11959|11955|11954.3|11950.3|549
1653295500000|2022-05-23 08:45:00|11957.5|11953.5|11955.9|11951.9|11959|11955|11955.9|11951.9|80
1653295800000|2022-05-23 08:50:00|11954.3|11950.3|11952.8|11948.8|11955.9|11951.9|11951.2|11947.2|317
1653296100000|2022-05-23 08:55:00|11951.2|11947.2|11955.9|11951.9|11955.9|11951.9|11951.2|11947.2|237
1653296400000|2022-05-23 09:00:00|11956.7|11952.7|11955.9|11951.9|11957.5|11953.5|11952.8|11948.8|228
1653296700000|2022-05-23 09:05:00|11954.3|11950.3|11955.9|11951.9|11958.3|11954.3|11954.3|11950.3|161
1653297000000|2022-05-23 09:10:00|11955.1|11951.1|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|78
1653297300000|2022-05-23 09:15:00|11952.8|11948.8|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|247
1653297600000|2022-05-23 09:20:00|11955.9|11951.9|11952.8|11948.8|11955.9|11951.9|11951.2|11947.2|85
1653297900000|2022-05-23 09:25:00|11952|11948|11949.7|11945.7|11954.3|11950.3|11949.7|11945.7|114
1653298200000|2022-05-23 09:30:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|197
1653298500000|2022-05-23 09:35:00|11948.9|11944.9|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|505
1653298800000|2022-05-23 09:40:00|11949.7|11945.7|11946.5|11942.5|11951.2|11947.2|11946.5|11942.5|870
1653299100000|2022-05-23 09:45:00|11948.1|11944.1|11949.7|11945.7|11950.4|11946.4|11948.1|11944.1|2092
1653299400000|2022-05-23 09:50:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11945|11941|596
1653299700000|2022-05-23 09:55:00|11947.3|11943.3|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|13367
1653300000000|2022-05-23 10:00:00|11948.9|11944.9|11948.1|11944.1|11949.7|11945.7|11945|11941|123
1653300300000|2022-05-23 10:05:00|11947.3|11943.3|11952.8|11948.8|11952.8|11948.8|11947.3|11943.3|380
1653300600000|2022-05-23 10:10:00|11952|11948|11948.1|11944.1|11952.8|11948.8|11946.5|11942.5|182
1653300900000|2022-05-23 10:15:00|11948.9|11944.9|11952.8|11948.8|11952.8|11948.8|11948.9|11944.9|149
1653301200000|2022-05-23 10:20:00|11952|11948|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|202
1653301500000|2022-05-23 10:25:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|418
1653301800000|2022-05-23 10:30:00|11948.9|11944.9|11949.7|11945.7|11951.2|11947.2|11948.9|11944.9|139
1653302100000|2022-05-23 10:35:00|11948.1|11944.1|11951.2|11947.2|11951.2|11947.2|11948.1|11944.1|88
1653302400000|2022-05-23 10:40:00|11950.4|11946.4|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|78
1653302700000|2022-05-23 10:45:00|11949.7|11945.7|11945|11941|11949.7|11945.7|11943.4|11939.4|163
1653303000000|2022-05-23 10:50:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|52
1653303300000|2022-05-23 10:55:00|11945|11941|11943.4|11939.4|11945|11941|11941.8|11937.8|190
1653303600000|2022-05-23 11:00:00|11942.6|11938.6|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|543
1653303900000|2022-05-23 11:05:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|541
1653304200000|2022-05-23 11:10:00|11943.4|11939.4|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|174
1653304500000|2022-05-23 11:15:00|11940.3|11936.3|11943.4|11939.4|11945|11941|11938.7|11934.7|59
1653304800000|2022-05-23 11:20:00|11941.8|11937.8|11941.8|11937.8|11944.2|11940.2|11940.3|11936.3|484
1653305100000|2022-05-23 11:25:00|11940.3|11936.3|11945|11941|11945|11941|11940.3|11936.3|94
1653305400000|2022-05-23 11:30:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|286
1653305700000|2022-05-23 11:35:00|11945.8|11941.8|11948.1|11944.1|11951.2|11947.2|11945|11941|1888
1653306000000|2022-05-23 11:40:00|11946.5|11942.5|11951.2|11947.2|11951.2|11947.2|11946.5|11942.5|330
1653306300000|2022-05-23 11:45:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|143
1653306600000|2022-05-23 11:50:00|11948.9|11944.9|11951.2|11947.2|11951.2|11947.2|11948.1|11944.1|2110
1653306900000|2022-05-23 11:55:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|1124
1653307200000|2022-05-23 12:00:00|11950.4|11946.4|11952.8|11948.8|11954.3|11950.3|11949.7|11945.7|513
1653307500000|2022-05-23 12:05:00|11952|11948|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|406
1653307800000|2022-05-23 12:10:00|11952|11948|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|8844
1653308100000|2022-05-23 12:15:00|11954.3|11950.3|11948.1|11944.1|11954.3|11950.3|11945|11941|1899
1653308400000|2022-05-23 12:20:00|11946.5|11942.5|11935.6|11931.6|11948.1|11944.1|11935.6|11931.6|1552
1653308700000|2022-05-23 12:25:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11934|11930|3875
1653309000000|2022-05-23 12:30:00|11938.7|11934.7|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|2713
1653309300000|2022-05-23 12:35:00|11942.6|11938.6|11952.8|11948.8|11952.8|11948.8|11941.8|11937.8|435
1653309600000|2022-05-23 12:40:00|11952|11948|11945|11941|11952.8|11948.8|11945|11941|703
1653309900000|2022-05-23 12:45:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|1114
1653310200000|2022-05-23 12:50:00|11942.6|11938.6|11943.4|11939.4|11945|11941|11941.8|11937.8|510
1653310500000|2022-05-23 12:55:00|11942.6|11938.6|11944.2|11940.2|11948.1|11944.1|11940.3|11936.3|601
1653310800000|2022-05-23 13:00:00|11945|11941|11940.3|11936.3|11946.5|11942.5|11940.3|11936.3|416
1653311100000|2022-05-23 13:05:00|11941.1|11937.1|11937.2|11933.2|11943.4|11939.4|11937.2|11933.2|2033
1653311400000|2022-05-23 13:10:00|11936.4|11932.4|11940.3|11936.3|11940.3|11936.3|11935.6|11931.6|1921
1653311700000|2022-05-23 13:15:00|11941.1|11937.1|11946.5|11942.5|11946.5|11942.5|11940.3|11936.3|5402
1653312000000|2022-05-23 13:20:00|11945|11941|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|1064
1653312300000|2022-05-23 13:25:00|11943.4|11939.4|11951.2|11947.2|11952.8|11948.8|11943.4|11939.4|11809
1653312600000|2022-05-23 13:30:00|11949.7|11945.7|11955.9|11951.9|11955.9|11951.9|11949.7|11945.7|9363
1653312900000|2022-05-23 13:35:00|11955.1|11951.1|11966.8|11962.8|11968.4|11964.4|11952.8|11948.8|2191
1653313200000|2022-05-23 13:40:00|11965.3|11961.3|11960.6|11956.6|11970|11966|11959|11955|1229
1653313500000|2022-05-23 13:45:00|11962.2|11958.2|11952.8|11948.8|11962.2|11958.2|11952.8|11948.8|7810
1653313800000|2022-05-23 13:50:00|11951.2|11947.2|11955.9|11951.9|11955.9|11951.9|11948.1|11944.1|7276
1653314100000|2022-05-23 13:55:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|2985
1653314400000|2022-05-23 14:00:00|11952.8|11948.8|11954.3|11950.3|11959|11955|11952.8|11948.8|1750
1653314700000|2022-05-23 14:05:00|11952.8|11948.8|11954.3|11950.3|11957.5|11953.5|11951.2|11947.2|6627
1653315000000|2022-05-23 14:10:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11948.1|11944.1|698
1653315300000|2022-05-23 14:15:00|11951.2|11947.2|11952.8|11948.8|11955.9|11951.9|11951.2|11947.2|583
1653315600000|2022-05-23 14:20:00|11952|11948|11954.3|11950.3|11957.5|11953.5|11951.2|11947.2|6004
1653315900000|2022-05-23 14:25:00|11955.9|11951.9|11948.1|11944.1|11957.5|11953.5|11948.1|11944.1|506
1653316200000|2022-05-23 14:30:00|11949.7|11945.7|11946.5|11942.5|11951.2|11947.2|11945|11941|9254
1653316500000|2022-05-23 14:35:00|11947.3|11943.3|11946.5|11942.5|11948.1|11944.1|11945|11941|2383
1653316800000|2022-05-23 14:40:00|11947.3|11943.3|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|2907
1653317100000|2022-05-23 14:45:00|11944.2|11940.2|11941.8|11937.8|11946.5|11942.5|11937.2|11933.2|2989
1653317400000|2022-05-23 14:50:00|11941.1|11937.1|11940.3|11936.3|11945|11941|11940.3|11936.3|2233
1653317700000|2022-05-23 14:55:00|11939.5|11935.5|11938.7|11934.7|11940.3|11936.3|11936.4|11932.4|8760
1653318000000|2022-05-23 15:00:00|11937.9|11933.9|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|759
1653318300000|2022-05-23 15:05:00|11937.9|11933.9|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|761
1653318600000|2022-05-23 15:10:00|11937.9|11933.9|11934|11930|11938.7|11934.7|11932.5|11928.5|1329
1653318900000|2022-05-23 15:15:00|11933.3|11929.3|11928.6|11924.6|11934|11930|11927.8|11923.8|909
1653319200000|2022-05-23 15:20:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11923.1|11919.1|9126
1653319500000|2022-05-23 15:25:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|8750
1653319800000|2022-05-23 15:30:00|11920|11916|11916.8|11912.8|11920|11916|11915.3|11911.3|1699
1653320100000|2022-05-23 15:35:00|11915.3|11911.3|11920|11916|11921.5|11917.5|11915.3|11911.3|2481
1653320400000|2022-05-23 15:40:00|11921.5|11917.5|11918.4|11914.4|11923.1|11919.1|11918.4|11914.4|1469
1653320700000|2022-05-23 15:45:00|11920|11916|11923.1|11919.1|11926.2|11922.2|11920|11916|978
1653321000000|2022-05-23 15:50:00|11921.5|11917.5|11916.8|11912.8|11924.7|11920.7|11916.8|11912.8|1961
1653321300000|2022-05-23 15:55:00|11917.6|11913.6|11923.1|11919.1|11923.1|11919.1|11916.8|11912.8|1342
1653321600000|2022-05-23 16:00:00|11922.3|11918.3|11920|11916|11924.7|11920.7|11920|11916|1410
1653321900000|2022-05-23 16:05:00|11921.5|11917.5|11916.8|11912.8|11921.5|11917.5|11915.3|11911.3|11534
1653322200000|2022-05-23 16:10:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|4891
1653322500000|2022-05-23 16:15:00|11916.8|11912.8|11918.4|11914.4|11920|11916|11916.8|11912.8|10759
1653322800000|2022-05-23 16:20:00|11916.8|11912.8|11916.8|11912.8|11920|11916|11915.3|11911.3|751
1653323100000|2022-05-23 16:25:00|11915.3|11911.3|11920|11916|11921.5|11917.5|11915.3|11911.3|2226
1653323400000|2022-05-23 16:30:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|880
1653323700000|2022-05-23 16:35:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|617
1653324000000|2022-05-23 16:40:00|11916.8|11912.8|11918.4|11914.4|11920|11916|11916.8|11912.8|719
1653324300000|2022-05-23 16:45:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11916.8|11912.8|1073
1653324600000|2022-05-23 16:50:00|11920|11916|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|767
1653324900000|2022-05-23 16:55:00|11919.2|11915.2|11916.8|11912.8|11920|11916|11916.8|11912.8|653
1653325200000|2022-05-23 17:00:00|11915.3|11911.3|11920|11916|11920|11916|11915.3|11911.3|861
1653325500000|2022-05-23 17:05:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11916.8|11912.8|1794
1653325800000|2022-05-23 17:10:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11918.4|11914.4|615
1653326100000|2022-05-23 17:15:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11920|11916|886
1653326400000|2022-05-23 17:20:00|11923.9|11919.9|11924.7|11920.7|11926.2|11922.2|11923.9|11919.9|1348
1653326700000|2022-05-23 17:25:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|8718
1653327000000|2022-05-23 17:30:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|909
1653327300000|2022-05-23 17:35:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|3452
1653327600000|2022-05-23 17:40:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1707
1653327900000|2022-05-23 17:45:00|11923.1|11919.1|11918.4|11914.4|11923.1|11919.1|11918.4|11914.4|1916
1653328200000|2022-05-23 17:50:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|502
1653328500000|2022-05-23 17:55:00|11920|11916|11920|11916|11921.5|11917.5|11918.4|11914.4|2370
1653328800000|2022-05-23 18:00:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11920|11916|2353
1653329100000|2022-05-23 18:05:00|11923.9|11919.9|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|639
1653329400000|2022-05-23 18:10:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|2030
1653329700000|2022-05-23 18:15:00|11917.6|11913.6|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|23074
1653330000000|2022-05-23 18:20:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11918.4|11914.4|3783
1653330300000|2022-05-23 18:25:00|11916.8|11912.8|11915.3|11911.3|11916.8|11912.8|11915.3|11911.3|3128
1653330600000|2022-05-23 18:30:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|801
1653330900000|2022-05-23 18:35:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|684
1653331200000|2022-05-23 18:40:00|11916.8|11912.8|11920|11916|11920|11916|11916.8|11912.8|3084
1653331500000|2022-05-23 18:45:00|11919.2|11915.2|11920|11916|11921.5|11917.5|11916.8|11912.8|2859
1653331800000|2022-05-23 18:50:00|11918.4|11914.4|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|1143
1653332100000|2022-05-23 18:55:00|11920|11916|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|2507
1653332400000|2022-05-23 19:00:00|11920|11916|11915.3|11911.3|11920|11916|11913.7|11909.7|1395
1653332700000|2022-05-23 19:05:00|11913.7|11909.7|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|1332
1653333000000|2022-05-23 19:10:00|11912.9|11908.9|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|3167
1653333300000|2022-05-23 19:15:00|11913.7|11909.7|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|14625
1653333600000|2022-05-23 19:20:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|1201
1653333900000|2022-05-23 19:25:00|11915.3|11911.3|11913.7|11909.7|11916.8|11912.8|11913.7|11909.7|2454
1653334200000|2022-05-23 19:30:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|2821
1653334500000|2022-05-23 19:35:00|11913.7|11909.7|11918.4|11914.4|11918.4|11914.4|11913.7|11909.7|1892
1653334800000|2022-05-23 19:40:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|619
1653335100000|2022-05-23 19:45:00|11920|11916|11920|11916|11920|11916|11920|11916|528
1653335400000|2022-05-23 19:50:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|875
1653335700000|2022-05-23 19:55:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11913.7|11909.7|2148
1653336000000|2022-05-23 20:00:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|623
1653336300000|2022-05-23 20:05:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1378
1653336600000|2022-05-23 20:10:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|313
1653336900000|2022-05-23 20:15:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|847
1653337200000|2022-05-23 20:20:00|11916.1|11912.1|11915.3|11911.3|11916.8|11912.8|11915.3|11911.3|75
1653337500000|2022-05-23 20:25:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11912.2|11908.2|1369
1653337800000|2022-05-23 20:30:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|107
1653338100000|2022-05-23 20:35:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|51
1653338400000|2022-05-23 20:40:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|501
1653338700000|2022-05-23 20:45:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|258
1653339000000|2022-05-23 20:50:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1281
1653339300000|2022-05-23 20:55:00|11923.1|11919.1|11923.9|11919.9|11924.7|11920.7|11923.1|11919.1|2175
1653343200000|2022-05-23 22:00:00|11933.3|11929.3|11933.3|11929.3|11935.6|11931.6|11931.7|11927.7|29
1653343500000|2022-05-23 22:05:00|11934|11930|11933.3|11929.3|11934.8|11930.8|11932.5|11928.5|13
1653343800000|2022-05-23 22:10:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|31
1653344100000|2022-05-23 22:15:00|11933.3|11929.3|11935.6|11931.6|11935.6|11931.6|11933.3|11929.3|3
1653344400000|2022-05-23 22:20:00|11934.8|11930.8|11937.2|11933.2|11937.2|11933.2|11934|11930|55
1653344700000|2022-05-23 22:25:00|11937.9|11933.9|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|73
1653345000000|2022-05-23 22:30:00|11937.9|11933.9|11935.6|11931.6|11938.7|11934.7|11934|11930|283
1653345300000|2022-05-23 22:35:00|11934|11930|11934|11930|11934|11930|11931.7|11927.7|53
1653345600000|2022-05-23 22:40:00|11933.3|11929.3|11935.6|11931.6|11935.6|11931.6|11933.3|11929.3|35
1653345900000|2022-05-23 22:45:00|11934.8|11930.8|11934|11930|11935.6|11931.6|11934|11930|16
1653346200000|2022-05-23 22:50:00|11933.3|11929.3|11934|11930|11935.6|11931.6|11932.5|11928.5|59
1653346500000|2022-05-23 22:55:00|11933.3|11929.3|11934|11930|11934|11930|11933.3|11929.3|1
1653346800000|2022-05-23 23:00:00|11933.3|11929.3|11934|11930|11934|11930|11932.5|11928.5|10
1653347100000|2022-05-23 23:05:00|11934.8|11930.8|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|110
1653347400000|2022-05-23 23:10:00|11933.3|11929.3|11934|11930|11934|11930|11933.3|11929.3|26
1653347700000|2022-05-23 23:15:00|11933.3|11929.3|11934|11930|11934|11930|11933.3|11929.3|10
1653348000000|2022-05-23 23:20:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|4852
1653348300000|2022-05-23 23:25:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|791
1653348600000|2022-05-23 23:30:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|1186
1653348900000|2022-05-23 23:35:00|11936.4|11932.4|11934|11930|11936.4|11932.4|11934|11930|488
1653349200000|2022-05-23 23:40:00|11932.5|11928.5|11931.7|11927.7|11932.5|11928.5|11930.9|11926.9|114
1653349500000|2022-05-23 23:45:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|44
1653349800000|2022-05-23 23:50:00|11931.7|11927.7|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|39
1653350100000|2022-05-23 23:55:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|1879
1653350400000|2022-05-24 00:00:00|11933.3|11929.3|11937.2|11933.2|11938.7|11934.7|11930.9|11926.9|179
1653350700000|2022-05-24 00:05:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|146
1653351000000|2022-05-24 00:10:00|11933.3|11929.3|11933.3|11929.3|11934|11930|11932.5|11928.5|147
1653351300000|2022-05-24 00:15:00|11932.5|11928.5|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|166
1653351600000|2022-05-24 00:20:00|11934.8|11930.8|11937.2|11933.2|11938.7|11934.7|11933.3|11929.3|804
1653351900000|2022-05-24 00:25:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|110
1653352200000|2022-05-24 00:30:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|561
1653352500000|2022-05-24 00:35:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|29
1653352800000|2022-05-24 00:40:00|11937.2|11933.2|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|37
1653353100000|2022-05-24 00:45:00|11937.9|11933.9|11936.4|11932.4|11938.7|11934.7|11935.6|11931.6|429
1653353400000|2022-05-24 00:50:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|154
1653353700000|2022-05-24 00:55:00|||||||||126
1653354000000|2022-05-24 01:00:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11936.4|11932.4|2654
1653354300000|2022-05-24 01:05:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|230
1653354600000|2022-05-24 01:10:00|11934.8|11930.8|11937.2|11933.2|11938.7|11934.7|11934|11930|474
1653354900000|2022-05-24 01:15:00|11938.7|11934.7|11930.9|11926.9|11938.7|11934.7|11930.9|11926.9|870
1653355200000|2022-05-24 01:20:00|11929.3|11925.3|11934|11930|11934|11930|11929.3|11925.3|520
1653355500000|2022-05-24 01:25:00|11933.3|11929.3|11929.3|11925.3|11933.3|11929.3|11929.3|11925.3|740
1653355800000|2022-05-24 01:30:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|2798
1653356100000|2022-05-24 01:35:00|11928.6|11924.6|11927|11923|11929.3|11925.3|11926.2|11922.2|206
1653356400000|2022-05-24 01:40:00|11926.2|11922.2|11923.9|11919.9|11926.2|11922.2|11923.1|11919.1|530
1653356700000|2022-05-24 01:45:00|11923.1|11919.1|11923.1|11919.1|11923.9|11919.9|11920|11916|214
1653357000000|2022-05-24 01:50:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11920|11916|125
1653357300000|2022-05-24 01:55:00|11922.3|11918.3|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|146
1653357600000|2022-05-24 02:00:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|366
1653357900000|2022-05-24 02:05:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|276
1653358200000|2022-05-24 02:10:00|11928.6|11924.6|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|96
1653358500000|2022-05-24 02:15:00|11928.6|11924.6|11934|11930|11934|11930|11928.6|11924.6|104
1653358800000|2022-05-24 02:20:00|11933.3|11929.3|11934.8|11930.8|11937.2|11933.2|11933.3|11929.3|50
1653359100000|2022-05-24 02:25:00|11934|11930|11934|11930|11935.6|11931.6|11934|11930|199
1653359400000|2022-05-24 02:30:00|11933.3|11929.3|11934|11930|11935.6|11931.6|11932.5|11928.5|64
1653359700000|2022-05-24 02:35:00|11934.8|11930.8|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|32
1653360000000|2022-05-24 02:40:00|11933.3|11929.3|11930.9|11926.9|11934|11930|11930.9|11926.9|90
1653360300000|2022-05-24 02:45:00|11931.7|11927.7|11934|11930|11934|11930|11931.7|11927.7|106
1653360600000|2022-05-24 02:50:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|67
1653360900000|2022-05-24 02:55:00|11934.8|11930.8|11934|11930|11934.8|11930.8|11932.5|11928.5|87
1653361200000|2022-05-24 03:00:00|||||||||27
1653361500000|2022-05-24 03:05:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11934|11930|72
1653361800000|2022-05-24 03:10:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|32
1653362100000|2022-05-24 03:15:00|||||||||25
1653362400000|2022-05-24 03:20:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|196
1653362700000|2022-05-24 03:25:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|42
1653363000000|2022-05-24 03:30:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|52
1653363300000|2022-05-24 03:35:00|11934.8|11930.8|11935.6|11931.6|11935.6|11931.6|11934|11930|73
1653363600000|2022-05-24 03:40:00|11934.8|11930.8|11935.6|11931.6|11935.6|11931.6|11934.8|11930.8|81
1653363900000|2022-05-24 03:45:00|||||||||32
1653364200000|2022-05-24 03:50:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11934.8|11930.8|38
1653364500000|2022-05-24 03:55:00|11934.8|11930.8|11937.2|11933.2|11937.2|11933.2|11934.8|11930.8|109
1653364800000|2022-05-24 04:00:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11936.4|11932.4|70
1653365100000|2022-05-24 04:05:00|11936.4|11932.4|11936.4|11932.4|11937.2|11933.2|11935.6|11931.6|45
1653365400000|2022-05-24 04:10:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|34
1653365700000|2022-05-24 04:15:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|127
1653366000000|2022-05-24 04:20:00|11937.9|11933.9|11937.9|11933.9|11938.7|11934.7|11937.2|11933.2|69
1653366300000|2022-05-24 04:25:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|31
1653366600000|2022-05-24 04:30:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11934.8|11930.8|57
1653366900000|2022-05-24 04:35:00|11934.8|11930.8|11934|11930|11935.6|11931.6|11934|11930|40
1653367200000|2022-05-24 04:40:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|38
1653367500000|2022-05-24 04:45:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|495
1653367800000|2022-05-24 04:50:00|11930.9|11926.9|11932.5|11928.5|11933.3|11929.3|11930.9|11926.9|50
1653368100000|2022-05-24 04:55:00|11933.3|11929.3|11934.8|11930.8|11935.6|11931.6|11933.3|11929.3|150
1653368400000|2022-05-24 05:00:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|448
1653368700000|2022-05-24 05:05:00|11934|11930|11934.8|11930.8|11935.6|11931.6|11934|11930|66
1653369000000|2022-05-24 05:10:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|26
1653369300000|2022-05-24 05:15:00|11936.4|11932.4|11936.4|11932.4|11937.2|11933.2|11935.6|11931.6|59
1653369600000|2022-05-24 05:20:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|29
1653369900000|2022-05-24 05:25:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|58
1653370200000|2022-05-24 05:30:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|57
1653370500000|2022-05-24 05:35:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|71
1653370800000|2022-05-24 05:40:00|11935.6|11931.6|11938.7|11934.7|11940.3|11936.3|11935.6|11931.6|273
1653371100000|2022-05-24 05:45:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|59
1653371400000|2022-05-24 05:50:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|228
1653371700000|2022-05-24 05:55:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|384
1653372000000|2022-05-24 06:00:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|667
1653372300000|2022-05-24 06:05:00|11938.7|11934.7|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|2566
1653372600000|2022-05-24 06:10:00|11939.5|11935.5|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|559
1653372900000|2022-05-24 06:15:00|11939.5|11935.5|11941.8|11937.8|11941.8|11937.8|11937.2|11933.2|678
1653373200000|2022-05-24 06:20:00|11941.1|11937.1|11936.4|11932.4|11941.8|11937.8|11935.6|11931.6|534
1653373500000|2022-05-24 06:25:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|291
1653373800000|2022-05-24 06:30:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|321
1653374100000|2022-05-24 06:35:00|11936.4|11932.4|11941.8|11937.8|11943.4|11939.4|11935.6|11931.6|3202
1653374400000|2022-05-24 06:40:00|11942.6|11938.6|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|757
1653374700000|2022-05-24 06:45:00|11942.6|11938.6|11949.7|11945.7|11949.7|11945.7|11941.8|11937.8|13722
1653375000000|2022-05-24 06:50:00|11948.1|11944.1|11941.8|11937.8|11949.7|11945.7|11941.8|11937.8|2549
1653375300000|2022-05-24 06:55:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|804
1653375600000|2022-05-24 07:00:00|11939.5|11935.5|11937.2|11933.2|11941.1|11937.1|11935.6|11931.6|877
1653375900000|2022-05-24 07:05:00|11937.9|11933.9|11951.2|11947.2|11951.2|11947.2|11937.2|11933.2|673
1653376200000|2022-05-24 07:10:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11949.7|11945.7|705
1653376500000|2022-05-24 07:15:00|11952|11948|11957.5|11953.5|11957.5|11953.5|11949.7|11945.7|817
1653376800000|2022-05-24 07:20:00|11959|11955|11953.6|11949.6|11959|11955|11952.8|11948.8|923
1653377100000|2022-05-24 07:25:00|11952.8|11948.8|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|982
1653377400000|2022-05-24 07:30:00|11950.4|11946.4|11946.5|11942.5|11950.4|11946.4|11945|11941|15316
1653377700000|2022-05-24 07:35:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|335
1653378000000|2022-05-24 07:40:00|11947.3|11943.3|11949.7|11945.7|11952.8|11948.8|11946.5|11942.5|4081
1653378300000|2022-05-24 07:45:00|11950.4|11946.4|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|10586
1653378600000|2022-05-24 07:50:00|11954.3|11950.3|11955.9|11951.9|11957.5|11953.5|11952.8|11948.8|596
1653378900000|2022-05-24 07:55:00|11957.5|11953.5|11962.2|11958.2|11965.3|11961.3|11957.5|11953.5|5145
1653379200000|2022-05-24 08:00:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|21534
1653379500000|2022-05-24 08:05:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11959|11955|548
1653379800000|2022-05-24 08:10:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|554
1653380100000|2022-05-24 08:15:00|11959.8|11955.8|11957.5|11953.5|11962.2|11958.2|11955.9|11951.9|401
1653380400000|2022-05-24 08:20:00|11958.3|11954.3|11955.9|11951.9|11959|11955|11954.3|11950.3|2886
1653380700000|2022-05-24 08:25:00|11954.3|11950.3|11952.8|11948.8|11955.9|11951.9|11951.2|11947.2|8434
1653381000000|2022-05-24 08:30:00|11954.3|11950.3|11955.9|11951.9|11959|11955|11954.3|11950.3|1323
1653381300000|2022-05-24 08:35:00|11957.5|11953.5|11966.8|11962.8|11966.8|11962.8|11957.5|11953.5|659
1653381600000|2022-05-24 08:40:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11965.3|11961.3|448
1653381900000|2022-05-24 08:45:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|288
1653382200000|2022-05-24 08:50:00|11967.6|11963.6|11970|11966|11970|11966|11967.6|11963.6|876
1653382500000|2022-05-24 08:55:00|11968.4|11964.4|11965.3|11961.3|11970|11966|11965.3|11961.3|613
1653382800000|2022-05-24 09:00:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|549
1653383100000|2022-05-24 09:05:00|11966.1|11962.1|11965.3|11961.3|11970|11966|11965.3|11961.3|10994
1653383400000|2022-05-24 09:10:00|11966.1|11962.1|11965.3|11961.3|11966.8|11962.8|11964.5|11960.5|352
1653383700000|2022-05-24 09:15:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11960.6|11956.6|955
1653384000000|2022-05-24 09:20:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|587
1653384300000|2022-05-24 09:25:00|11962.9|11958.9|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|102
1653384600000|2022-05-24 09:30:00|11962.9|11958.9|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|6569
1653384900000|2022-05-24 09:35:00|11966.1|11962.1|11962.9|11958.9|11966.8|11962.8|11962.2|11958.2|137
1653385200000|2022-05-24 09:40:00|11962.2|11958.2|11965.3|11961.3|11966.1|11962.1|11962.2|11958.2|2276
1653385500000|2022-05-24 09:45:00|11964.5|11960.5|11960.6|11956.6|11965.3|11961.3|11960.6|11956.6|725
1653385800000|2022-05-24 09:50:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|686
1653386100000|2022-05-24 09:55:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|406
1653386400000|2022-05-24 10:00:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11959|11955|825
1653386700000|2022-05-24 10:05:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11959|11955|3035
1653387000000|2022-05-24 10:10:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|1740
1653387300000|2022-05-24 10:15:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|235
1653387600000|2022-05-24 10:20:00|11959.8|11955.8|11957.5|11953.5|11960.6|11956.6|11955.9|11951.9|157
1653387900000|2022-05-24 10:25:00|11958.3|11954.3|11955.9|11951.9|11959|11955|11955.9|11951.9|79
1653388200000|2022-05-24 10:30:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|425
1653388500000|2022-05-24 10:35:00|11954.3|11950.3|11954.3|11950.3|11955.1|11951.1|11952.8|11948.8|289
1653388800000|2022-05-24 10:40:00|11953.6|11949.6|11951.2|11947.2|11954.3|11950.3|11951.2|11947.2|932
1653389100000|2022-05-24 10:45:00|11949.7|11945.7|11954.3|11950.3|11955.9|11951.9|11949.7|11945.7|3382
1653389400000|2022-05-24 10:50:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|231
1653389700000|2022-05-24 10:55:00|||||||||70
1653390000000|2022-05-24 11:00:00|11957.5|11953.5|11949.7|11945.7|11957.5|11953.5|11948.1|11944.1|3249
1653390300000|2022-05-24 11:05:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|3289
1653390600000|2022-05-24 11:10:00|11953.6|11949.6|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|329
1653390900000|2022-05-24 11:15:00|11955.1|11951.1|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|508
1653391200000|2022-05-24 11:20:00|11953.6|11949.6|11951.2|11947.2|11954.3|11950.3|11950.4|11946.4|884
1653391500000|2022-05-24 11:25:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|9531
1653391800000|2022-05-24 11:30:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|3174
1653392100000|2022-05-24 11:35:00|11955.9|11951.9|11953.6|11949.6|11957.5|11953.5|11948.1|11944.1|2501
1653392400000|2022-05-24 11:40:00|11952.8|11948.8|11955.9|11951.9|11957.5|11953.5|11952.8|11948.8|966
1653392700000|2022-05-24 11:45:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|1696
1653393000000|2022-05-24 11:50:00|11954.3|11950.3|11957.5|11953.5|11959|11955|11952.8|11948.8|917
1653393300000|2022-05-24 11:55:00|11958.3|11954.3|11955.9|11951.9|11959|11955|11954.3|11950.3|26808
1653393600000|2022-05-24 12:00:00|11957.5|11953.5|11962.2|11958.2|11963.7|11959.7|11955.9|11951.9|963
1653393900000|2022-05-24 12:05:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|3601
1653394200000|2022-05-24 12:10:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11955.9|11951.9|697
1653394500000|2022-05-24 12:15:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11955.9|11951.9|1803
1653394800000|2022-05-24 12:20:00|11956.7|11952.7|11959|11955|11959|11955|11952.8|11948.8|31129
1653395100000|2022-05-24 12:25:00|11960.6|11956.6|11955.9|11951.9|11962.2|11958.2|11954.3|11950.3|41388
1653395400000|2022-05-24 12:30:00|11954.3|11950.3|11955.9|11951.9|11957.5|11953.5|11952.8|11948.8|606
1653395700000|2022-05-24 12:35:00|11957.5|11953.5|11951.2|11947.2|11957.5|11953.5|11951.2|11947.2|483
1653396000000|2022-05-24 12:40:00|11952.8|11948.8|11948.1|11944.1|11954.3|11950.3|11948.1|11944.1|2126
1653396300000|2022-05-24 12:45:00|11947.3|11943.3|11952.8|11948.8|11952.8|11948.8|11946.5|11942.5|3340
1653396600000|2022-05-24 12:50:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|3897
1653396900000|2022-05-24 12:55:00|11949.7|11945.7|11957.5|11953.5|11959|11955|11949.7|11945.7|11595
1653397200000|2022-05-24 13:00:00|11956.7|11952.7|11959|11955|11962.2|11958.2|11956.7|11952.7|6356
1653397500000|2022-05-24 13:05:00|11957.5|11953.5|11962.2|11958.2|11963.7|11959.7|11954.3|11950.3|42512
1653397800000|2022-05-24 13:10:00|11963.7|11959.7|11960.6|11956.6|11965.3|11961.3|11959|11955|3268
1653398100000|2022-05-24 13:15:00|11959.8|11955.8|11960.6|11956.6|11962.2|11958.2|11959|11955|6011
1653398400000|2022-05-24 13:20:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11959|11955|8648
1653398700000|2022-05-24 13:25:00|11960.6|11956.6|11960.6|11956.6|11965.3|11961.3|11959|11955|31273
1653399000000|2022-05-24 13:30:00|11962.2|11958.2|11973.1|11969.1|11974.7|11970.7|11960.6|11956.6|19307
1653399300000|2022-05-24 13:35:00|11974.7|11970.7|11979.3|11975.3|11982.5|11978.5|11971.5|11967.5|7971
1653399600000|2022-05-24 13:40:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|8714
1653399900000|2022-05-24 13:45:00|11977.8|11973.8|11993.4|11989.4|11995|11991|11977.8|11973.8|9927
1653400200000|2022-05-24 13:50:00|11991.8|11987.8|11990.3|11986.3|11995|11991|11987.2|11983.2|49687
1653400500000|2022-05-24 13:55:00|11991.1|11987.1|11995|11991|11995|11991|11985.6|11981.6|6934
1653400800000|2022-05-24 14:00:00|11996.5|11992.5|12012.2|12008.2|12013.7|12009.7|11995|11991|8160
1653401100000|2022-05-24 14:05:00|12013.7|12009.7|12013.7|12009.7|12018.4|12014.4|12007.5|12003.5|20943
1653401400000|2022-05-24 14:10:00|12014.5|12010.5|12023.1|12019.1|12023.1|12019.1|12012.2|12008.2|9830
1653401700000|2022-05-24 14:15:00|12021.5|12017.5|12020|12016|12026.2|12022.2|12016.8|12012.8|29355
1653402000000|2022-05-24 14:20:00|12021.5|12017.5|12018.4|12014.4|12021.5|12017.5|12015.3|12011.3|17550
1653402300000|2022-05-24 14:25:00|12019.2|12015.2|12023.1|12019.1|12024.7|12020.7|12018.4|12014.4|2896
1653402600000|2022-05-24 14:30:00|12024.7|12020.7|12027.8|12023.8|12029.3|12025.3|12023.1|12019.1|6590
1653402900000|2022-05-24 14:35:00|12026.2|12022.2|12023.1|12019.1|12029.3|12025.3|12023.1|12019.1|16288
1653403200000|2022-05-24 14:40:00|12024.7|12020.7|12023.9|12019.9|12024.7|12020.7|12018.4|12014.4|2867
1653403500000|2022-05-24 14:45:00|12023.1|12019.1|12030.9|12026.9|12030.9|12026.9|12020|12016|3081
1653403800000|2022-05-24 14:50:00|12032.5|12028.5|12027.8|12023.8|12034|12030|12026.2|12022.2|5844
1653404100000|2022-05-24 14:55:00|12028.6|12024.6|12023.1|12019.1|12029.3|12025.3|12021.5|12017.5|3930
1653404400000|2022-05-24 15:00:00|12021.5|12017.5|12021.5|12017.5|12024.7|12020.7|12016.8|12012.8|3343
1653404700000|2022-05-24 15:05:00|12020|12016|12027.8|12023.8|12029.3|12025.3|12020|12016|1848
1653405000000|2022-05-24 15:10:00|12029.3|12025.3|12024.7|12020.7|12029.3|12025.3|12020|12016|4027
1653405300000|2022-05-24 15:15:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12020|12016|13523
1653405600000|2022-05-24 15:20:00|12026.2|12022.2|12021.5|12017.5|12026.2|12022.2|12020|12016|35457
1653405900000|2022-05-24 15:25:00|12023.1|12019.1|12020|12016|12026.2|12022.2|12020|12016|3925
1653406200000|2022-05-24 15:30:00|12020.8|12016.8|12027.8|12023.8|12029.3|12025.3|12020|12016|51384
1653406500000|2022-05-24 15:35:00|12028.6|12024.6|12029.3|12025.3|12030.9|12026.9|12026.2|12022.2|6344
1653406800000|2022-05-24 15:40:00|12027.8|12023.8|12026.2|12022.2|12030.9|12026.9|12026.2|12022.2|1978
1653407100000|2022-05-24 15:45:00|12024.7|12020.7|12013.7|12009.7|12024.7|12020.7|12012.2|12008.2|6136
1653407400000|2022-05-24 15:50:00|12012.2|12008.2|12016.8|12012.8|12018.4|12014.4|12012.2|12008.2|3645
1653407700000|2022-05-24 15:55:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|3865
1653408000000|2022-05-24 16:00:00|12017.6|12013.6|12016.8|12012.8|12020|12016|12015.3|12011.3|1947
1653408300000|2022-05-24 16:05:00|12015.3|12011.3|12010.6|12006.6|12016.8|12012.8|12010.6|12006.6|3020
1653408600000|2022-05-24 16:10:00|12012.2|12008.2|12009|12005|12012.2|12008.2|12009|12005|2432
1653408900000|2022-05-24 16:15:00|12010.6|12006.6|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|24574
1653409200000|2022-05-24 16:20:00|12007.5|12003.5|12009|12005|12010.6|12006.6|12007.5|12003.5|107782
1653409500000|2022-05-24 16:25:00|12009.8|12005.8|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|1826
1653409800000|2022-05-24 16:30:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12010.6|12006.6|7994
1653410100000|2022-05-24 16:35:00|12016.8|12012.8|12021.5|12017.5|12021.5|12017.5|12015.3|12011.3|1405
1653410400000|2022-05-24 16:40:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12016.8|12012.8|2760
1653410700000|2022-05-24 16:45:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12021.5|12017.5|20682
1653411000000|2022-05-24 16:50:00|12023.1|12019.1|12020|12016|12024.7|12020.7|12020|12016|4538
1653411300000|2022-05-24 16:55:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12015.3|12011.3|7333
1653411600000|2022-05-24 17:00:00|12019.2|12015.2|12020|12016|12023.1|12019.1|12015.3|12011.3|2246
1653411900000|2022-05-24 17:05:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12016.8|12012.8|12462
1653412200000|2022-05-24 17:10:00|12019.2|12015.2|12016.8|12012.8|12020|12016|12013.7|12009.7|6964
1653412500000|2022-05-24 17:15:00|12016.1|12012.1|12013.7|12009.7|12018.4|12014.4|12012.2|12008.2|10594
1653412800000|2022-05-24 17:20:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|2417
1653413100000|2022-05-24 17:25:00|12016.1|12012.1|12012.2|12008.2|12016.8|12012.8|12012.2|12008.2|16798
1653413400000|2022-05-24 17:30:00|12013.7|12009.7|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|2444
1653413700000|2022-05-24 17:35:00|12013.7|12009.7|12010.6|12006.6|12015.3|12011.3|12010.6|12006.6|2666
1653414000000|2022-05-24 17:40:00|12009|12005|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|3563
1653414300000|2022-05-24 17:45:00|12005.9|12001.9|12009|12005|12010.6|12006.6|12005.9|12001.9|4692
1653414600000|2022-05-24 17:50:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|5067
1653414900000|2022-05-24 17:55:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|2446
1653415200000|2022-05-24 18:00:00|12009|12005|12013.7|12009.7|12013.7|12009.7|12007.5|12003.5|3182
1653415500000|2022-05-24 18:05:00|12014.5|12010.5|12010.6|12006.6|12014.5|12010.5|12009|12005|5087
1653415800000|2022-05-24 18:10:00|12009|12005|12007.5|12003.5|12009|12005|12005.9|12001.9|10081
1653416100000|2022-05-24 18:15:00|12005.9|12001.9|12009|12005|12009|12005|12005.9|12001.9|5476
1653416400000|2022-05-24 18:20:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|2112
1653416700000|2022-05-24 18:25:00|12005.9|12001.9|12007.5|12003.5|12007.5|12003.5|12005.9|12001.9|5033
1653417000000|2022-05-24 18:30:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|2472
1653417300000|2022-05-24 18:35:00|12004.3|12000.3|12001.2|11997.2|12005.9|12001.9|12001.2|11997.2|2347
1653417600000|2022-05-24 18:40:00|12002.8|11998.8|12005.9|12001.9|12005.9|12001.9|12001.2|11997.2|3060
1653417900000|2022-05-24 18:45:00|12004.3|12000.3|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|2028
1653418200000|2022-05-24 18:50:00|12009|12005|12007.5|12003.5|12009|12005|12005.9|12001.9|2096
1653418500000|2022-05-24 18:55:00|12005.9|12001.9|12002.8|11998.8|12007.5|12003.5|12001.2|11997.2|6609
1653418800000|2022-05-24 19:00:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|10912
1653419100000|2022-05-24 19:05:00|11998.1|11994.1|12002.8|11998.8|12002.8|11998.8|11998.1|11994.1|4437
1653419400000|2022-05-24 19:10:00|12001.2|11997.2|12001.2|11997.2|12004.3|12000.3|12001.2|11997.2|77100
1653419700000|2022-05-24 19:15:00|11999.7|11995.7|12002.8|11998.8|12004.3|12000.3|11999.7|11995.7|2607
1653420000000|2022-05-24 19:20:00|12004.3|12000.3|12004.3|12000.3|12006.7|12002.7|12002.8|11998.8|2376
1653420300000|2022-05-24 19:25:00|12002.8|11998.8|11998.1|11994.1|12004.3|12000.3|11998.1|11994.1|5109
1653420600000|2022-05-24 19:30:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|6060
1653420900000|2022-05-24 19:35:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|41880
1653421200000|2022-05-24 19:40:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11996.5|11992.5|1509
1653421500000|2022-05-24 19:45:00|11998.1|11994.1|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1692
1653421800000|2022-05-24 19:50:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|20979
1653422100000|2022-05-24 19:55:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|7456
1653422400000|2022-05-24 20:00:00|11998.1|11994.1|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|7092
1653422700000|2022-05-24 20:05:00|11998.1|11994.1|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|1614
1653423000000|2022-05-24 20:10:00|12002.8|11998.8|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|850
1653423300000|2022-05-24 20:15:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1751
1653423600000|2022-05-24 20:20:00|12002.8|11998.8|12005.9|12001.9|12005.9|12001.9|12001.2|11997.2|3139
1653423900000|2022-05-24 20:25:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12005.9|12001.9|1768
1653424200000|2022-05-24 20:30:00|12008.3|12004.3|12010.6|12006.6|12010.6|12006.6|12008.3|12004.3|4072
1653424500000|2022-05-24 20:35:00|12009.8|12005.8|12009|12005|12010.6|12006.6|12007.5|12003.5|1188
1653424800000|2022-05-24 20:40:00|12007.5|12003.5|12009|12005|12009|12005|12007.5|12003.5|491
1653425100000|2022-05-24 20:45:00|12010.6|12006.6|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|1149
1653425400000|2022-05-24 20:50:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|1299
1653425700000|2022-05-24 20:55:00|12005.9|12001.9|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|1336
1653429600000|2022-05-24 22:00:00|12004.3|12000.3|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|303
1653429900000|2022-05-24 22:05:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|175
1653430200000|2022-05-24 22:10:00|||||||||12
1653430500000|2022-05-24 22:15:00|||||||||162
1653430800000|2022-05-24 22:20:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|110
1653431100000|2022-05-24 22:25:00|11999.7|11995.7|11996.5|11992.5|11999.7|11995.7|11996.5|11992.5|73
1653431400000|2022-05-24 22:30:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11996.5|11992.5|194
1653431700000|2022-05-24 22:35:00|11997.3|11993.3|11996.5|11992.5|11997.3|11993.3|11996.5|11992.5|31
1653432000000|2022-05-24 22:40:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|44
1653432300000|2022-05-24 22:45:00|11996.5|11992.5|12001.2|11997.2|12002.8|11998.8|11996.5|11992.5|343
1653432600000|2022-05-24 22:50:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|25
1653432900000|2022-05-24 22:55:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|148
1653433200000|2022-05-24 23:00:00|12001.2|11997.2|12001.2|11997.2|12002|11998|12001.2|11997.2|266
1653433500000|2022-05-24 23:05:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|268
1653433800000|2022-05-24 23:10:00|11998.9|11994.9|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|170
1653434100000|2022-05-24 23:15:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|12001.2|11997.2|72
1653434400000|2022-05-24 23:20:00|12002|11998|12005.9|12001.9|12005.9|12001.9|12001.2|11997.2|170
1653434700000|2022-05-24 23:25:00|12007.5|12003.5|12004.3|12000.3|12007.5|12003.5|12004.3|12000.3|306
1653435000000|2022-05-24 23:30:00|12002.8|11998.8|12003.6|11999.6|12004.3|12000.3|12002.8|11998.8|26
1653435300000|2022-05-24 23:35:00|12004.3|12000.3|12004.3|12000.3|12005.1|12001.1|12004.3|12000.3|3
1653435600000|2022-05-24 23:40:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|243
1653435900000|2022-05-24 23:45:00|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|146
1653436200000|2022-05-24 23:50:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12005.9|12001.9|1121
1653436500000|2022-05-24 23:55:00|12006.7|12002.7|12008.3|12004.3|12008.3|12004.3|12006.7|12002.7|265
1653436800000|2022-05-25 00:00:00|12009|12005|12009|12005|12010.6|12006.6|12007.5|12003.5|803
1653437100000|2022-05-25 00:05:00|12007.5|12003.5|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|134
1653437400000|2022-05-25 00:10:00|12005.1|12001.1|12002.8|11998.8|12005.1|12001.1|12002.8|11998.8|86
1653437700000|2022-05-25 00:15:00|12004.3|12000.3|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|219
1653438000000|2022-05-25 00:20:00|12009|12005|12004.3|12000.3|12010.6|12006.6|12002.8|11998.8|101
1653438300000|2022-05-25 00:25:00|12003.6|11999.6|12001.2|11997.2|12004.3|12000.3|12001.2|11997.2|793
1653438600000|2022-05-25 00:30:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|106
1653438900000|2022-05-25 00:35:00|12000.4|11996.4|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|188
1653439200000|2022-05-25 00:40:00|12002|11998|12001.2|11997.2|12002.8|11998.8|12000.4|11996.4|239
1653439500000|2022-05-25 00:45:00|11999.7|11995.7|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|515
1653439800000|2022-05-25 00:50:00|12000.4|11996.4|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|349
1653440100000|2022-05-25 00:55:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|263
1653440400000|2022-05-25 01:00:00|12000.4|11996.4|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|633
1653440700000|2022-05-25 01:05:00|11999.7|11995.7|11996.5|11992.5|12001.2|11997.2|11996.5|11992.5|506
1653441000000|2022-05-25 01:10:00|11995|11991|11999.7|11995.7|11999.7|11995.7|11995|11991|926
1653441300000|2022-05-25 01:15:00|12000.4|11996.4|12004.3|12000.3|12004.3|12000.3|11999.7|11995.7|244
1653441600000|2022-05-25 01:20:00|12003.6|11999.6|12007.5|12003.5|12007.5|12003.5|12001.2|11997.2|600
1653441900000|2022-05-25 01:25:00|12009|12005|12005.1|12001.1|12009|12005|12004.3|12000.3|656
1653442200000|2022-05-25 01:30:00|12004.3|12000.3|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|609
1653442500000|2022-05-25 01:35:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|179
1653442800000|2022-05-25 01:40:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|232
1653443100000|2022-05-25 01:45:00|12001.2|11997.2|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|935
1653443400000|2022-05-25 01:50:00|12004.3|12000.3|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|203
1653443700000|2022-05-25 01:55:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|310
1653444000000|2022-05-25 02:00:00|12002.8|11998.8|12001.2|11997.2|12004.3|12000.3|11998.1|11994.1|1116
1653444300000|2022-05-25 02:05:00|12002|11998|12002|11998|12002.8|11998.8|12001.2|11997.2|1455
1653444600000|2022-05-25 02:10:00|12001.2|11997.2|12004.3|12000.3|12004.3|12000.3|11999.7|11995.7|484
1653444900000|2022-05-25 02:15:00|12003.6|11999.6|12002.8|11998.8|12003.6|11999.6|11999.7|11995.7|680
1653445200000|2022-05-25 02:20:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|12001.2|11997.2|291
1653445500000|2022-05-25 02:25:00|||||||||391
1653445800000|2022-05-25 02:30:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|1056
1653446100000|2022-05-25 02:35:00|12002.8|11998.8|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|310
1653446400000|2022-05-25 02:40:00|12002|11998|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|419
1653446700000|2022-05-25 02:45:00|12002.8|11998.8|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|621
1653447000000|2022-05-25 02:50:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11996.5|11992.5|196
1653447300000|2022-05-25 02:55:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|96
1653447600000|2022-05-25 03:00:00|11998.9|11994.9|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|137
1653447900000|2022-05-25 03:05:00|11998.9|11994.9|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|62
1653448200000|2022-05-25 03:10:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|247
1653448500000|2022-05-25 03:15:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|171
1653448800000|2022-05-25 03:20:00|||||||||65
1653449100000|2022-05-25 03:25:00|12002|11998|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|20849
1653449400000|2022-05-25 03:30:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|284
1653449700000|2022-05-25 03:35:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|265
1653450000000|2022-05-25 03:40:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|252
1653450300000|2022-05-25 03:45:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|854
1653450600000|2022-05-25 03:50:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|182
1653450900000|2022-05-25 03:55:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|232
1653451200000|2022-05-25 04:00:00|11998.1|11994.1|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|58
1653451500000|2022-05-25 04:05:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|76
1653451800000|2022-05-25 04:10:00|11998.9|11994.9|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|142
1653452100000|2022-05-25 04:15:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|405
1653452400000|2022-05-25 04:20:00|12002|11998|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|341
1653452700000|2022-05-25 04:25:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|287
1653453000000|2022-05-25 04:30:00|12005.1|12001.1|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|399
1653453300000|2022-05-25 04:35:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|12001.2|11997.2|1210
1653453600000|2022-05-25 04:40:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|271
1653453900000|2022-05-25 04:45:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|342
1653454200000|2022-05-25 04:50:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|2182
1653454500000|2022-05-25 04:55:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|410
1653454800000|2022-05-25 05:00:00|12000.4|11996.4|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|218
1653455100000|2022-05-25 05:05:00|11998.9|11994.9|11999.7|11995.7|11999.7|11995.7|11998.9|11994.9|822
1653455400000|2022-05-25 05:10:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|105
1653455700000|2022-05-25 05:15:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|228
1653456000000|2022-05-25 05:20:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|54
1653456300000|2022-05-25 05:25:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|1230
1653456600000|2022-05-25 05:30:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|1609
1653456900000|2022-05-25 05:35:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1668
1653457200000|2022-05-25 05:40:00|12000.4|11996.4|12004.3|12000.3|12004.3|12000.3|12000.4|11996.4|674
1653457500000|2022-05-25 05:45:00|12005.9|12001.9|12009|12005|12009|12005|12005.9|12001.9|726
1653457800000|2022-05-25 05:50:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|1980
1653458100000|2022-05-25 05:55:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|567
1653458400000|2022-05-25 06:00:00|12005.1|12001.1|12010.6|12006.6|12010.6|12006.6|12004.3|12000.3|456
1653458700000|2022-05-25 06:05:00|12012.2|12008.2|12016.8|12012.8|12016.8|12012.8|12012.2|12008.2|909
1653459000000|2022-05-25 06:10:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|1920
1653459300000|2022-05-25 06:15:00|12015.3|12011.3|12016.8|12012.8|12021.5|12017.5|12015.3|12011.3|4540
1653459600000|2022-05-25 06:20:00|12018.4|12014.4|12020|12016|12021.5|12017.5|12016.8|12012.8|781
1653459900000|2022-05-25 06:25:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12016.8|12012.8|917
1653460200000|2022-05-25 06:30:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12015.3|12011.3|563
1653460500000|2022-05-25 06:35:00|12016.8|12012.8|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|3387
1653460800000|2022-05-25 06:40:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|685
1653461100000|2022-05-25 06:45:00|12016.8|12012.8|12012.2|12008.2|12016.8|12012.8|12012.2|12008.2|1194
1653461400000|2022-05-25 06:50:00|12012.9|12008.9|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|1174
1653461700000|2022-05-25 06:55:00|12012.9|12008.9|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|6127
1653462000000|2022-05-25 07:00:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12009|12005|5328
1653462300000|2022-05-25 07:05:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12009|12005|1658
1653462600000|2022-05-25 07:10:00|12011.4|12007.4|12010.6|12006.6|12012.2|12008.2|12005.9|12001.9|2209
1653462900000|2022-05-25 07:15:00|12009|12005|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|1303
1653463200000|2022-05-25 07:20:00|12005.9|12001.9|12005.9|12001.9|12012.2|12008.2|12005.9|12001.9|4296
1653463500000|2022-05-25 07:25:00|12006.7|12002.7|12005.9|12001.9|12007.5|12003.5|12002.8|11998.8|2258
1653463800000|2022-05-25 07:30:00|12006.7|12002.7|12009|12005|12010.6|12006.6|12004.3|12000.3|1950
1653464100000|2022-05-25 07:35:00|12009.8|12005.8|12009|12005|12010.6|12006.6|12005.9|12001.9|2806
1653464400000|2022-05-25 07:40:00|12007.5|12003.5|12009|12005|12010.6|12006.6|12007.5|12003.5|1356
1653464700000|2022-05-25 07:45:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12006.7|12002.7|1603
1653465000000|2022-05-25 07:50:00|12007.5|12003.5|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|684
1653465300000|2022-05-25 07:55:00|12010.6|12006.6|12013.7|12009.7|12015.3|12011.3|12009|12005|16000
1653465600000|2022-05-25 08:00:00|12012.2|12008.2|12016.8|12012.8|12018.4|12014.4|12012.2|12008.2|19249
1653465900000|2022-05-25 08:05:00|12017.6|12013.6|12020|12016|12020|12016|12016.8|12012.8|1211
1653466200000|2022-05-25 08:10:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|3879
1653466500000|2022-05-25 08:15:00|12023.1|12019.1|12024.7|12020.7|12030.9|12026.9|12023.1|12019.1|1718
1653466800000|2022-05-25 08:20:00|12025.4|12021.4|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|2622
1653467100000|2022-05-25 08:25:00|12024.7|12020.7|12023.1|12019.1|12025.4|12021.4|12021.5|12017.5|16315
1653467400000|2022-05-25 08:30:00|12021.5|12017.5|12020|12016|12023.1|12019.1|12018.4|12014.4|3066
1653467700000|2022-05-25 08:35:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|10705
1653468000000|2022-05-25 08:40:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|4630
1653468300000|2022-05-25 08:45:00|12017.6|12013.6|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|2645
1653468600000|2022-05-25 08:50:00|12013.7|12009.7|12013.7|12009.7|12016.1|12012.1|12013.7|12009.7|25547
1653468900000|2022-05-25 08:55:00|12014.5|12010.5|12016.8|12012.8|12016.8|12012.8|12014.5|12010.5|43379
1653469200000|2022-05-25 09:00:00|12016.1|12012.1|12020|12016|12020|12016|12016.1|12012.1|841
1653469500000|2022-05-25 09:05:00|12020.8|12016.8|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|1231
1653469800000|2022-05-25 09:10:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|1435
1653470100000|2022-05-25 09:15:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12020|12016|1632
1653470400000|2022-05-25 09:20:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12020|12016|2303
1653470700000|2022-05-25 09:25:00|12020.8|12016.8|12021.5|12017.5|12021.5|12017.5|12020|12016|890
1653471000000|2022-05-25 09:30:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|1165
1653471300000|2022-05-25 09:35:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12020|12016|2160
1653471600000|2022-05-25 09:40:00|12022.3|12018.3|12020|12016|12023.1|12019.1|12020|12016|2847
1653471900000|2022-05-25 09:45:00|12018.4|12014.4|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|1891
1653472200000|2022-05-25 09:50:00|12013.7|12009.7|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|765
1653472500000|2022-05-25 09:55:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|3127
1653472800000|2022-05-25 10:00:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1017
1653473100000|2022-05-25 10:05:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|885
1653473400000|2022-05-25 10:10:00|12009.8|12005.8|12010.6|12006.6|12012.2|12008.2|12009|12005|51905
1653473700000|2022-05-25 10:15:00|12011.4|12007.4|12009|12005|12011.4|12007.4|12007.5|12003.5|8567
1653474000000|2022-05-25 10:20:00|12008.3|12004.3|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|12961
1653474300000|2022-05-25 10:25:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12009|12005|2686
1653474600000|2022-05-25 10:30:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|1987
1653474900000|2022-05-25 10:35:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2800
1653475200000|2022-05-25 10:40:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|4502
1653475500000|2022-05-25 10:45:00|12011.4|12007.4|12013.7|12009.7|12013.7|12009.7|12011.4|12007.4|1043
1653475800000|2022-05-25 10:50:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|4456
1653476100000|2022-05-25 10:55:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|14933
1653476400000|2022-05-25 11:00:00|12009|12005|12007.5|12003.5|12009|12005|12005.9|12001.9|29731
1653476700000|2022-05-25 11:05:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12009|12005|12787
1653477000000|2022-05-25 11:10:00|12011.4|12007.4|12016.8|12012.8|12018.4|12014.4|12011.4|12007.4|2715
1653477300000|2022-05-25 11:15:00|12015.3|12011.3|12020|12016|12020|12016|12015.3|12011.3|3743
1653477600000|2022-05-25 11:20:00|12018.4|12014.4|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|18386
1653477900000|2022-05-25 11:25:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|13409
1653478200000|2022-05-25 11:30:00|12024.7|12020.7|12027.8|12023.8|12027.8|12023.8|12021.5|12017.5|2827
1653478500000|2022-05-25 11:35:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|16445
1653478800000|2022-05-25 11:40:00|12029.3|12025.3|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|27212
1653479100000|2022-05-25 11:45:00|12030.9|12026.9|12027.8|12023.8|12032.5|12028.5|12027.8|12023.8|2635
1653479400000|2022-05-25 11:50:00|12028.6|12024.6|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|4088
1653479700000|2022-05-25 11:55:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|4303
1653480000000|2022-05-25 12:00:00|12029.3|12025.3|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|3633
1653480300000|2022-05-25 12:05:00|12027.8|12023.8|12030.9|12026.9|12032.5|12028.5|12026.2|12022.2|35611
1653480600000|2022-05-25 12:10:00|12029.3|12025.3|12023.1|12019.1|12030.9|12026.9|12023.1|12019.1|5304
1653480900000|2022-05-25 12:15:00|12021.5|12017.5|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|5376
1653481200000|2022-05-25 12:20:00|12026.2|12022.2|12034|12030|12034|12030|12024.7|12020.7|45792
1653481500000|2022-05-25 12:25:00|12032.5|12028.5|12027.8|12023.8|12034|12030|12026.2|12022.2|16846
1653481800000|2022-05-25 12:30:00|12027|12023|12037.2|12033.2|12045|12041|12027|12023|6819
1653482100000|2022-05-25 12:35:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12032.5|12028.5|14955
1653482400000|2022-05-25 12:40:00|12034|12030|12026.2|12022.2|12035.6|12031.6|12026.2|12022.2|4096
1653482700000|2022-05-25 12:45:00|12024.7|12020.7|12023.1|12019.1|12026.2|12022.2|12021.5|12017.5|4826
1653483000000|2022-05-25 12:50:00|12024.7|12020.7|12030.9|12026.9|12030.9|12026.9|12021.5|12017.5|7667
1653483300000|2022-05-25 12:55:00|12031.7|12027.7|12027.8|12023.8|12034|12030|12026.2|12022.2|9328
1653483600000|2022-05-25 13:00:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12023.1|12019.1|16937
1653483900000|2022-05-25 13:05:00|12026.2|12022.2|12020|12016|12029.3|12025.3|12020|12016|3718
1653484200000|2022-05-25 13:10:00|12021.5|12017.5|12029.3|12025.3|12030.9|12026.9|12020|12016|5023
1653484500000|2022-05-25 13:15:00|12027.8|12023.8|12037.2|12033.2|12037.2|12033.2|12027.8|12023.8|3173
1653484800000|2022-05-25 13:20:00|12036.4|12032.4|12037.2|12033.2|12038.7|12034.7|12034|12030|6148
1653485100000|2022-05-25 13:25:00|12038.7|12034.7|12040.3|12036.3|12041.8|12037.8|12035.6|12031.6|20414
1653485400000|2022-05-25 13:30:00|12038.7|12034.7|12035.6|12031.6|12041.8|12037.8|12034|12030|6520
1653485700000|2022-05-25 13:35:00|12034|12030|12030.9|12026.9|12040.3|12036.3|12030.9|12026.9|5593
1653486000000|2022-05-25 13:40:00|12029.3|12025.3|12024.7|12020.7|12030.9|12026.9|12023.1|12019.1|8567
1653486300000|2022-05-25 13:45:00|12023.1|12019.1|12027.8|12023.8|12027.8|12023.8|12020|12016|35530
1653486600000|2022-05-25 13:50:00|12026.2|12022.2|12020|12016|12026.2|12022.2|12016.8|12012.8|12716
1653486900000|2022-05-25 13:55:00|12018.4|12014.4|12013.7|12009.7|12020|12016|12012.2|12008.2|10011
1653487200000|2022-05-25 14:00:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12009|12005|30948
1653487500000|2022-05-25 14:05:00|12012.2|12008.2|12013.7|12009.7|12018.4|12014.4|12012.2|12008.2|46752
1653487800000|2022-05-25 14:10:00|12015.3|12011.3|12012.2|12008.2|12018.4|12014.4|12010.6|12006.6|20154
1653488100000|2022-05-25 14:15:00|12010.6|12006.6|12012.2|12008.2|12016.8|12012.8|12010.6|12006.6|16126
1653488400000|2022-05-25 14:20:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12009|12005|13517
1653488700000|2022-05-25 14:25:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|10290
1653489000000|2022-05-25 14:30:00|12005.9|12001.9|12005.9|12001.9|12010.6|12006.6|12004.3|12000.3|10430
1653489300000|2022-05-25 14:35:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|4095
1653489600000|2022-05-25 14:40:00|12009|12005|12016.8|12012.8|12016.8|12012.8|12009|12005|3480
1653489900000|2022-05-25 14:45:00|12015.3|12011.3|12020|12016|12021.5|12017.5|12015.3|12011.3|6397
1653490200000|2022-05-25 14:50:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12015.3|12011.3|15035
1653490500000|2022-05-25 14:55:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|8007
1653490800000|2022-05-25 15:00:00|12016.8|12012.8|12023.1|12019.1|12023.1|12019.1|12016.8|12012.8|4621
1653491100000|2022-05-25 15:05:00|12021.5|12017.5|12016.8|12012.8|12021.5|12017.5|12015.3|12011.3|6066
1653491400000|2022-05-25 15:10:00|12018.4|12014.4|12020|12016|12023.1|12019.1|12015.3|12011.3|9129
1653491700000|2022-05-25 15:15:00|12021.5|12017.5|12020|12016|12023.1|12019.1|12018.4|12014.4|15396
1653492000000|2022-05-25 15:20:00|12021.5|12017.5|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|8996
1653492300000|2022-05-25 15:25:00|12020|12016|12020|12016|12020|12016|12018.4|12014.4|3899
1653492600000|2022-05-25 15:30:00|12021.5|12017.5|12024.7|12020.7|12024.7|12020.7|12020|12016|27407
1653492900000|2022-05-25 15:35:00|12026.2|12022.2|12024.7|12020.7|12027.8|12023.8|12023.1|12019.1|5252
1653493200000|2022-05-25 15:40:00|12026.2|12022.2|12020|12016|12026.2|12022.2|12020|12016|5629
1653493500000|2022-05-25 15:45:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|4262
1653493800000|2022-05-25 15:50:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12016.8|12012.8|17643
1653494100000|2022-05-25 15:55:00|12019.2|12015.2|12018.4|12014.4|12020|12016|12018.4|12014.4|103973
1653494400000|2022-05-25 16:00:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|3497
1653494700000|2022-05-25 16:05:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|7997
1653495000000|2022-05-25 16:10:00|12015.3|12011.3|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|3440
1653495300000|2022-05-25 16:15:00|12015.3|12011.3|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|3565
1653495600000|2022-05-25 16:20:00|12013.7|12009.7|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|3416
1653495900000|2022-05-25 16:25:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|5233
1653496200000|2022-05-25 16:30:00|12016.1|12012.1|12018.4|12014.4|12018.4|12014.4|12015.3|12011.3|3425
1653496500000|2022-05-25 16:35:00|12016.8|12012.8|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|5305
1653496800000|2022-05-25 16:40:00|12015.3|12011.3|12009|12005|12015.3|12011.3|12009|12005|7122
1653497100000|2022-05-25 16:45:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|3696
1653497400000|2022-05-25 16:50:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|5335
1653497700000|2022-05-25 16:55:00|12013.7|12009.7|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|5401
1653498000000|2022-05-25 17:00:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12005.9|12001.9|4753
1653498300000|2022-05-25 17:05:00|12011.4|12007.4|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|2204
1653498600000|2022-05-25 17:10:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|9918
1653498900000|2022-05-25 17:15:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|1881
1653499200000|2022-05-25 17:20:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|3145
1653499500000|2022-05-25 17:25:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|1596
1653499800000|2022-05-25 17:30:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|29711
1653500100000|2022-05-25 17:35:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|14652
1653500400000|2022-05-25 17:40:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|12953
1653500700000|2022-05-25 17:45:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|6638
1653501000000|2022-05-25 17:50:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12016.8|12012.8|5326
1653501300000|2022-05-25 17:55:00|12018.4|12014.4|12010.6|12006.6|12018.4|12014.4|12010.6|12006.6|3089
1653501600000|2022-05-25 18:00:00|12007.5|12003.5|12016.8|12012.8|12021.5|12017.5|12005.9|12001.9|3627
1653501900000|2022-05-25 18:05:00|12018.4|12014.4|12018.4|12014.4|12026.2|12022.2|12018.4|12014.4|7687
1653502200000|2022-05-25 18:10:00|12020|12016|12024.7|12020.7|12024.7|12020.7|12015.3|12011.3|3086
1653502500000|2022-05-25 18:15:00|12023.1|12019.1|12020|12016|12023.1|12019.1|12015.3|12011.3|2763
1653502800000|2022-05-25 18:20:00|12018.4|12014.4|12018.4|12014.4|12023.1|12019.1|12018.4|12014.4|5194
1653503100000|2022-05-25 18:25:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|3009
1653503400000|2022-05-25 18:30:00|12014.5|12010.5|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|4363
1653503700000|2022-05-25 18:35:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|1568
1653504000000|2022-05-25 18:40:00|12018.4|12014.4|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|3689
1653504300000|2022-05-25 18:45:00|12012.9|12008.9|12020|12016|12020|12016|12012.2|12008.2|3589
1653504600000|2022-05-25 18:50:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12016.8|12012.8|5167
1653504900000|2022-05-25 18:55:00|12020|12016|12024.7|12020.7|12026.2|12022.2|12020|12016|16962
1653505200000|2022-05-25 19:00:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|4388
1653505500000|2022-05-25 19:05:00|12024.7|12020.7|12016.8|12012.8|12024.7|12020.7|12016.8|12012.8|4007
1653505800000|2022-05-25 19:10:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|3638
1653506100000|2022-05-25 19:15:00|12018.4|12014.4|12021.5|12017.5|12021.5|12017.5|12016.8|12012.8|5522
1653506400000|2022-05-25 19:20:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|7382
1653506700000|2022-05-25 19:25:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|3384
1653507000000|2022-05-25 19:30:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|1692
1653507300000|2022-05-25 19:35:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12026.2|12022.2|1853
1653507600000|2022-05-25 19:40:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|11426
1653507900000|2022-05-25 19:45:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|6719
1653508200000|2022-05-25 19:50:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|2793
1653508500000|2022-05-25 19:55:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|7472
1653508800000|2022-05-25 20:00:00|12027.8|12023.8|12023.1|12019.1|12027.8|12023.8|12020|12016|2835
1653509100000|2022-05-25 20:05:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12020|12016|5163
1653509400000|2022-05-25 20:10:00|12023.1|12019.1|12020|12016|12023.1|12019.1|12020|12016|2058
1653509700000|2022-05-25 20:15:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|983
1653510000000|2022-05-25 20:20:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|886
1653510300000|2022-05-25 20:25:00|12020|12016|12021.5|12017.5|12023.1|12019.1|12020|12016|587
1653510600000|2022-05-25 20:30:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|1407
1653510900000|2022-05-25 20:35:00|12021.5|12017.5|12024.7|12020.7|12026.2|12022.2|12021.5|12017.5|2626
1653511200000|2022-05-25 20:40:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12020.8|12016.8|1628
1653511500000|2022-05-25 20:45:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|963
1653511800000|2022-05-25 20:50:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|762
1653512100000|2022-05-25 20:55:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|3581
1653516000000|2022-05-25 22:00:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12018.4|12014.4|5112
1653516300000|2022-05-25 22:05:00|12025.4|12021.4|12024.7|12020.7|12025.4|12021.4|12024.7|12020.7|50
1653516600000|2022-05-25 22:10:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|2052
1653516900000|2022-05-25 22:15:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|212
1653517200000|2022-05-25 22:20:00|||||||||13
1653517500000|2022-05-25 22:25:00|12025.4|12021.4|12026.2|12022.2|12027|12023|12025.4|12021.4|63
1653517800000|2022-05-25 22:30:00|12027|12023|12029.3|12025.3|12030.9|12026.9|12027|12023|543
1653518100000|2022-05-25 22:35:00|12027.8|12023.8|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|78
1653518400000|2022-05-25 22:40:00|12027|12023|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|49
1653518700000|2022-05-25 22:45:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|228
1653519000000|2022-05-25 22:50:00|12027|12023|12027.8|12023.8|12028.6|12024.6|12027|12023|75
1653519300000|2022-05-25 22:55:00|||||||||5
1653519600000|2022-05-25 23:00:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|84
1653519900000|2022-05-25 23:05:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|278
1653520200000|2022-05-25 23:10:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|117
1653520500000|2022-05-25 23:15:00|||||||||4
1653520800000|2022-05-25 23:20:00|12027|12023|12026.2|12022.2|12027|12023|12026.2|12022.2|315
1653521100000|2022-05-25 23:25:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|189
1653521400000|2022-05-25 23:30:00|12027|12023|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|283
1653521700000|2022-05-25 23:35:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|99
1653522000000|2022-05-25 23:40:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|70
1653522300000|2022-05-25 23:45:00|12030.9|12026.9|12030.9|12026.9|12031.7|12027.7|12029.3|12025.3|596
1653522600000|2022-05-25 23:50:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|65
1653522900000|2022-05-25 23:55:00|12030.9|12026.9|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|128
1653523200000|2022-05-26 00:00:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12021.5|12017.5|570
1653523500000|2022-05-26 00:05:00|12023.9|12019.9|12018.4|12014.4|12023.9|12019.9|12018.4|12014.4|5381
1653523800000|2022-05-26 00:10:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12016.1|12012.1|272
1653524100000|2022-05-26 00:15:00|12016.1|12012.1|12018.4|12014.4|12020|12016|12015.3|12011.3|2844
1653524400000|2022-05-26 00:20:00|12017.6|12013.6|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|194
1653524700000|2022-05-26 00:25:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|203
1653525000000|2022-05-26 00:30:00|12013.7|12009.7|12009|12005|12013.7|12009.7|12009|12005|1271
1653525300000|2022-05-26 00:35:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12009|12005|865
1653525600000|2022-05-26 00:40:00|12014.5|12010.5|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|385
1653525900000|2022-05-26 00:45:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|293
1653526200000|2022-05-26 00:50:00|12008.3|12004.3|12007.5|12003.5|12009|12005|12005.9|12001.9|727
1653526500000|2022-05-26 00:55:00|12005.9|12001.9|12004.3|12000.3|12007.5|12003.5|12002.8|11998.8|2981
1653526800000|2022-05-26 01:00:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|1410
1653527100000|2022-05-26 01:05:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|398
1653527400000|2022-05-26 01:10:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|2402
1653527700000|2022-05-26 01:15:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12009|12005|249
1653528000000|2022-05-26 01:20:00|12013.7|12009.7|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|1236
1653528300000|2022-05-26 01:25:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|587
1653528600000|2022-05-26 01:30:00|12013.7|12009.7|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|931
1653528900000|2022-05-26 01:35:00|12013.7|12009.7|12016.8|12012.8|12018.4|12014.4|12013.7|12009.7|506
1653529200000|2022-05-26 01:40:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12013.7|12009.7|388
1653529500000|2022-05-26 01:45:00|12015.3|12011.3|12020|12016|12020|12016|12015.3|12011.3|827
1653529800000|2022-05-26 01:50:00|12018.4|12014.4|12020|12016|12020|12016|12018.4|12014.4|441
1653530100000|2022-05-26 01:55:00|12018.4|12014.4|12020|12016|12020|12016|12018.4|12014.4|291
1653530400000|2022-05-26 02:00:00|12021.5|12017.5|12015.3|12011.3|12023.1|12019.1|12015.3|12011.3|1130
1653530700000|2022-05-26 02:05:00|12016.8|12012.8|12012.2|12008.2|12016.8|12012.8|12012.2|12008.2|263
1653531000000|2022-05-26 02:10:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|594
1653531300000|2022-05-26 02:15:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|317
1653531600000|2022-05-26 02:20:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12009|12005|239
1653531900000|2022-05-26 02:25:00|||||||||284
1653532200000|2022-05-26 02:30:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12009|12005|558
1653532500000|2022-05-26 02:35:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|441
1653532800000|2022-05-26 02:40:00|12012.9|12008.9|12015.3|12011.3|12015.3|12011.3|12012.9|12008.9|135
1653533100000|2022-05-26 02:45:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|386
1653533400000|2022-05-26 02:50:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|65
1653533700000|2022-05-26 02:55:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|839
1653534000000|2022-05-26 03:00:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|1283
1653534300000|2022-05-26 03:05:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|471
1653534600000|2022-05-26 03:10:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|145
1653534900000|2022-05-26 03:15:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|161
1653535200000|2022-05-26 03:20:00|12016.1|12012.1|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|1946
1653535500000|2022-05-26 03:25:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|114
1653535800000|2022-05-26 03:30:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|348
1653536100000|2022-05-26 03:35:00|12019.2|12015.2|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|857
1653536400000|2022-05-26 03:40:00|12020|12016|12021.5|12017.5|12023.1|12019.1|12020|12016|2255
1653536700000|2022-05-26 03:45:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|126
1653537000000|2022-05-26 03:50:00|12020|12016|12020|12016|12020|12016|12020|12016|66
1653537300000|2022-05-26 03:55:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12020|12016|246
1653537600000|2022-05-26 04:00:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|191
1653537900000|2022-05-26 04:05:00|||||||||192
1653538200000|2022-05-26 04:10:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|555
1653538500000|2022-05-26 04:15:00|12020|12016|12020|12016|12020|12016|12018.4|12014.4|1743
1653538800000|2022-05-26 04:20:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|276
1653539100000|2022-05-26 04:25:00|||||||||100
1653539400000|2022-05-26 04:30:00|12020|12016|12020|12016|12020|12016|12020|12016|272
1653539700000|2022-05-26 04:35:00|||||||||135
1653540000000|2022-05-26 04:40:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|764
1653540300000|2022-05-26 04:45:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|144
1653540600000|2022-05-26 04:50:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|486
1653540900000|2022-05-26 04:55:00|12025.4|12021.4|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|359
1653541200000|2022-05-26 05:00:00|12024.7|12020.7|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|334
1653541500000|2022-05-26 05:05:00|12025.4|12021.4|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|328
1653541800000|2022-05-26 05:10:00|12023.9|12019.9|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|218
1653542100000|2022-05-26 05:15:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|404
1653542400000|2022-05-26 05:20:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|282
1653542700000|2022-05-26 05:25:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|242
1653543000000|2022-05-26 05:30:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|130
1653543300000|2022-05-26 05:35:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|744
1653543600000|2022-05-26 05:40:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|3840
1653543900000|2022-05-26 05:45:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|108
1653544200000|2022-05-26 05:50:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|609
1653544500000|2022-05-26 05:55:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|681
1653544800000|2022-05-26 06:00:00|12026.2|12022.2|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|1287
1653545100000|2022-05-26 06:05:00|12030.9|12026.9|12035.6|12031.6|12037.9|12033.9|12030.9|12026.9|1721
1653545400000|2022-05-26 06:10:00|12034|12030|12034|12030|12035.6|12031.6|12032.5|12028.5|1380
1653545700000|2022-05-26 06:15:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12032.5|12028.5|1033
1653546000000|2022-05-26 06:20:00|12035.6|12031.6|12035.6|12031.6|12038.7|12034.7|12034|12030|2232
1653546300000|2022-05-26 06:25:00|12034|12030|12040.3|12036.3|12041.8|12037.8|12034|12030|2914
1653546600000|2022-05-26 06:30:00|12041.1|12037.1|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|533
1653546900000|2022-05-26 06:35:00|12040.3|12036.3|12038.7|12034.7|12041.8|12037.8|12037.2|12033.2|958
1653547200000|2022-05-26 06:40:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12037.2|12033.2|1047
1653547500000|2022-05-26 06:45:00|12041.1|12037.1|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|1624
1653547800000|2022-05-26 06:50:00|12041.8|12037.8|12041.8|12037.8|12045|12041|12040.3|12036.3|4582
1653548100000|2022-05-26 06:55:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12041.8|12037.8|1143
1653548400000|2022-05-26 07:00:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12041.8|12037.8|2875
1653548700000|2022-05-26 07:05:00|12045|12041|12043.4|12039.4|12045|12041|12040.3|12036.3|1770
1653549000000|2022-05-26 07:10:00|12045|12041|12043.4|12039.4|12049.7|12045.7|12043.4|12039.4|1928
1653549300000|2022-05-26 07:15:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|2677
1653549600000|2022-05-26 07:20:00|12041.8|12037.8|12038.7|12034.7|12045|12041|12038.7|12034.7|15218
1653549900000|2022-05-26 07:25:00|12039.5|12035.5|12041.8|12037.8|12043.4|12039.4|12038.7|12034.7|13482
1653550200000|2022-05-26 07:30:00|12041.1|12037.1|12046.5|12042.5|12048.1|12044.1|12040.3|12036.3|6452
1653550500000|2022-05-26 07:35:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12043.4|12039.4|1629
1653550800000|2022-05-26 07:40:00|12047.3|12043.3|12051.2|12047.2|12052.8|12048.8|12046.5|12042.5|2476
1653551100000|2022-05-26 07:45:00|12049.7|12045.7|12057.5|12053.5|12057.5|12053.5|12049.7|12045.7|3265
1653551400000|2022-05-26 07:50:00|12055.9|12051.9|12060.6|12056.6|12060.6|12056.6|12054.3|12050.3|2098
1653551700000|2022-05-26 07:55:00|12059|12055|12057.5|12053.5|12060.6|12056.6|12057.5|12053.5|2310
1653552000000|2022-05-26 08:00:00|12059|12055|12059|12055|12062.2|12058.2|12057.5|12053.5|8166
1653552300000|2022-05-26 08:05:00|12057.5|12053.5|12055.9|12051.9|12059|12055|12055.9|12051.9|14091
1653552600000|2022-05-26 08:10:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|1625
1653552900000|2022-05-26 08:15:00|12054.3|12050.3|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|1450
1653553200000|2022-05-26 08:20:00|12052.8|12048.8|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|2431
1653553500000|2022-05-26 08:25:00|12052.8|12048.8|12054.3|12050.3|12054.3|12050.3|12052.8|12048.8|4396
1653553800000|2022-05-26 08:30:00|12055.9|12051.9|12052.8|12048.8|12057.5|12053.5|12051.2|12047.2|4361
1653554100000|2022-05-26 08:35:00|12054.3|12050.3|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|3673
1653554400000|2022-05-26 08:40:00|12055.9|12051.9|12054.3|12050.3|12057.5|12053.5|12054.3|12050.3|2742
1653554700000|2022-05-26 08:45:00|12055.1|12051.1|12054.3|12050.3|12055.9|12051.9|12054.3|12050.3|8491
1653555000000|2022-05-26 08:50:00|12055.1|12051.1|12051.2|12047.2|12055.9|12051.9|12051.2|12047.2|717
1653555300000|2022-05-26 08:55:00|12049.7|12045.7|12048.1|12044.1|12050.4|12046.4|12048.1|12044.1|753
1653555600000|2022-05-26 09:00:00|12049.7|12045.7|12049.7|12045.7|12049.7|12045.7|12048.1|12044.1|4004
1653555900000|2022-05-26 09:05:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12048.1|12044.1|7870
1653556200000|2022-05-26 09:10:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|5197
1653556500000|2022-05-26 09:15:00|12046.5|12042.5|12045|12041|12046.5|12042.5|12045|12041|3218
1653556800000|2022-05-26 09:20:00|12043.4|12039.4|12045|12041|12045|12041|12043.4|12039.4|2038
1653557100000|2022-05-26 09:25:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12043.4|12039.4|558
1653557400000|2022-05-26 09:30:00|12045|12041|12038.7|12034.7|12045|12041|12038.7|12034.7|3190
1653557700000|2022-05-26 09:35:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|1096
1653558000000|2022-05-26 09:40:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12034|12030|3403
1653558300000|2022-05-26 09:45:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|623
1653558600000|2022-05-26 09:50:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|680
1653558900000|2022-05-26 09:55:00|12036.4|12032.4|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|1178
1653559200000|2022-05-26 10:00:00|12036.4|12032.4|12040.3|12036.3|12040.3|12036.3|12036.4|12032.4|1881
1653559500000|2022-05-26 10:05:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|2414
1653559800000|2022-05-26 10:10:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|790
1653560100000|2022-05-26 10:15:00|12045|12041|12041.8|12037.8|12045|12041|12040.3|12036.3|557
1653560400000|2022-05-26 10:20:00|12041.1|12037.1|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|2256
1653560700000|2022-05-26 10:25:00|12043.4|12039.4|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|3762
1653561000000|2022-05-26 10:30:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|8485
1653561300000|2022-05-26 10:35:00|12045.8|12041.8|12049.7|12045.7|12049.7|12045.7|12043.4|12039.4|1079
1653561600000|2022-05-26 10:40:00|12050.4|12046.4|12049.7|12045.7|12051.2|12047.2|12048.1|12044.1|7342
1653561900000|2022-05-26 10:45:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|19923
1653562200000|2022-05-26 10:50:00|12046.5|12042.5|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|4208
1653562500000|2022-05-26 10:55:00|12040.3|12036.3|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|1312
1653562800000|2022-05-26 11:00:00|12038.7|12034.7|12041.8|12037.8|12041.8|12037.8|12038.7|12034.7|1284
1653563100000|2022-05-26 11:05:00|12040.3|12036.3|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|695
1653563400000|2022-05-26 11:10:00|12035.6|12031.6|12030.9|12026.9|12035.6|12031.6|12030.9|12026.9|3784
1653563700000|2022-05-26 11:15:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|1030
1653564000000|2022-05-26 11:20:00|12030.9|12026.9|12024.7|12020.7|12030.9|12026.9|12024.7|12020.7|20144
1653564300000|2022-05-26 11:25:00|12026.2|12022.2|12018.4|12014.4|12026.2|12022.2|12018.4|12014.4|4191
1653564600000|2022-05-26 11:30:00|12020|12016|12021.5|12017.5|12024.7|12020.7|12020|12016|2909
1653564900000|2022-05-26 11:35:00|12020.8|12016.8|12021.5|12017.5|12023.1|12019.1|12015.3|12011.3|2780
1653565200000|2022-05-26 11:40:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12021.5|12017.5|2355
1653565500000|2022-05-26 11:45:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|4242
1653565800000|2022-05-26 11:50:00|12023.1|12019.1|12026.2|12022.2|12027|12023|12021.5|12017.5|3476
1653566100000|2022-05-26 11:55:00|12025.4|12021.4|12027.8|12023.8|12029.3|12025.3|12024.7|12020.7|3645
1653566400000|2022-05-26 12:00:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|1099
1653566700000|2022-05-26 12:05:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12030.9|12026.9|19909
1653567000000|2022-05-26 12:10:00|12033.3|12029.3|12037.2|12033.2|12038.7|12034.7|12033.3|12029.3|2211
1653567300000|2022-05-26 12:15:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12032.5|12028.5|10327
1653567600000|2022-05-26 12:20:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12034|12030|17729
1653567900000|2022-05-26 12:25:00|12037.2|12033.2|12041.1|12037.1|12041.8|12037.8|12035.6|12031.6|2264
1653568200000|2022-05-26 12:30:00|12040.3|12036.3|12043.4|12039.4|12048.1|12044.1|12034|12030|2810
1653568500000|2022-05-26 12:35:00|12041.8|12037.8|12040.3|12036.3|12043.4|12039.4|12038.7|12034.7|2688
1653568800000|2022-05-26 12:40:00|12041.8|12037.8|12038.7|12034.7|12043.4|12039.4|12035.6|12031.6|6421
1653569100000|2022-05-26 12:45:00|12037.2|12033.2|12027.8|12023.8|12037.2|12033.2|12027.8|12023.8|4130
1653569400000|2022-05-26 12:50:00|12029.3|12025.3|12034|12030|12037.2|12033.2|12029.3|12025.3|5650
1653569700000|2022-05-26 12:55:00|12032.5|12028.5|12038.7|12034.7|12038.7|12034.7|12032.5|12028.5|3604
1653570000000|2022-05-26 13:00:00|12037.2|12033.2|12034|12030|12038.7|12034.7|12032.5|12028.5|3095
1653570300000|2022-05-26 13:05:00|12035.6|12031.6|12046.5|12042.5|12046.5|12042.5|12035.6|12031.6|14266
1653570600000|2022-05-26 13:10:00|12045|12041|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|4428
1653570900000|2022-05-26 13:15:00|12041.8|12037.8|12038.7|12034.7|12041.8|12037.8|12037.2|12033.2|2065
1653571200000|2022-05-26 13:20:00|12037.2|12033.2|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|1708
1653571500000|2022-05-26 13:25:00|12040.3|12036.3|12040.3|12036.3|12043.4|12039.4|12038.7|12034.7|2314
1653571800000|2022-05-26 13:30:00|12038.7|12034.7|12027.8|12023.8|12038.7|12034.7|12026.2|12022.2|6834
1653572100000|2022-05-26 13:35:00|12026.2|12022.2|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|33478
1653572400000|2022-05-26 13:40:00|12030.9|12026.9|12038.7|12034.7|12038.7|12034.7|12029.3|12025.3|15037
1653572700000|2022-05-26 13:45:00|12040.3|12036.3|12038.7|12034.7|12045|12041|12038.7|12034.7|10003
1653573000000|2022-05-26 13:50:00|12037.2|12033.2|12034|12030|12038.7|12034.7|12032.5|12028.5|2573
1653573300000|2022-05-26 13:55:00|12035.6|12031.6|12041.8|12037.8|12043.4|12039.4|12034|12030|10296
1653573600000|2022-05-26 14:00:00|12043.4|12039.4|12038.7|12034.7|12045|12041|12038.7|12034.7|6049
1653573900000|2022-05-26 14:05:00|12040.3|12036.3|12041.8|12037.8|12043.4|12039.4|12037.2|12033.2|2337
1653574200000|2022-05-26 14:10:00|12043.4|12039.4|12040.3|12036.3|12045|12041|12038.7|12034.7|27886
1653574500000|2022-05-26 14:15:00|12041.8|12037.8|12040.3|12036.3|12045|12041|12037.2|12033.2|12579
1653574800000|2022-05-26 14:20:00|12041.8|12037.8|12030.9|12026.9|12043.4|12039.4|12030.9|12026.9|11430
1653575100000|2022-05-26 14:25:00|12032.5|12028.5|12040.3|12036.3|12040.3|12036.3|12030.9|12026.9|16770
1653575400000|2022-05-26 14:30:00|12038.7|12034.7|12034|12030|12040.3|12036.3|12032.5|12028.5|18423
1653575700000|2022-05-26 14:35:00|12032.5|12028.5|12030.9|12026.9|12034|12030|12029.3|12025.3|3858
1653576000000|2022-05-26 14:40:00|12029.3|12025.3|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|3981
1653576300000|2022-05-26 14:45:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|3031
1653576600000|2022-05-26 14:50:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|2799
1653576900000|2022-05-26 14:55:00|12026.2|12022.2|12018.4|12014.4|12027.8|12023.8|12016.8|12012.8|4052
1653577200000|2022-05-26 15:00:00|12017.6|12013.6|12009|12005|12018.4|12014.4|12007.5|12003.5|5820
1653577500000|2022-05-26 15:05:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12002.8|11998.8|8152
1653577800000|2022-05-26 15:10:00|12005.9|12001.9|12004.3|12000.3|12009|12005|12002.8|11998.8|3846
1653578100000|2022-05-26 15:15:00|12002.8|11998.8|12001.2|11997.2|12004.3|12000.3|11998.1|11994.1|16798
1653578400000|2022-05-26 15:20:00|12002.8|11998.8|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|3935
1653578700000|2022-05-26 15:25:00|12002.8|11998.8|12001.2|11997.2|12005.9|12001.9|12001.2|11997.2|3828
1653579000000|2022-05-26 15:30:00|12002.8|11998.8|12007.5|12003.5|12009|12005|12001.2|11997.2|5123
1653579300000|2022-05-26 15:35:00|12009|12005|12005.9|12001.9|12009|12005|12005.9|12001.9|2104
1653579600000|2022-05-26 15:40:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|1998
1653579900000|2022-05-26 15:45:00|12004.3|12000.3|12009|12005|12009|12005|12004.3|12000.3|2947
1653580200000|2022-05-26 15:50:00|12007.5|12003.5|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|2854
1653580500000|2022-05-26 15:55:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|2486
1653580800000|2022-05-26 16:00:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12004.3|12000.3|4183
1653581100000|2022-05-26 16:05:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|2739
1653581400000|2022-05-26 16:10:00|12005.9|12001.9|12004.3|12000.3|12007.5|12003.5|12004.3|12000.3|10561
1653581700000|2022-05-26 16:15:00|12005.9|12001.9|12009|12005|12009|12005|12004.3|12000.3|5428
1653582000000|2022-05-26 16:20:00|12010.6|12006.6|12004.3|12000.3|12010.6|12006.6|12004.3|12000.3|3546
1653582300000|2022-05-26 16:25:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|2385
1653582600000|2022-05-26 16:30:00|12002.8|11998.8|12005.9|12001.9|12005.9|12001.9|12002.8|11998.8|4810
1653582900000|2022-05-26 16:35:00|12005.1|12001.1|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|2552
1653583200000|2022-05-26 16:40:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|12001.2|11997.2|4069
1653583500000|2022-05-26 16:45:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|4867
1653583800000|2022-05-26 16:50:00|12002.8|11998.8|11998.1|11994.1|12002.8|11998.8|11998.1|11994.1|7177
1653584100000|2022-05-26 16:55:00|11996.5|11992.5|11998.1|11994.1|11998.1|11994.1|11995|11991|5808
1653584400000|2022-05-26 17:00:00|11998.9|11994.9|12012.2|12008.2|12012.2|12008.2|11998.1|11994.1|9996
1653584700000|2022-05-26 17:05:00|12013.7|12009.7|12016.8|12012.8|12020|12016|12012.2|12008.2|9513
1653585000000|2022-05-26 17:10:00|12018.4|12014.4|12020|12016|12020|12016|12013.7|12009.7|12227
1653585300000|2022-05-26 17:15:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|5890
1653585600000|2022-05-26 17:20:00|12016.8|12012.8|12021.5|12017.5|12021.5|12017.5|12015.3|12011.3|2549
1653585900000|2022-05-26 17:25:00|12020|12016|12024.7|12020.7|12026.2|12022.2|12020|12016|11033
1653586200000|2022-05-26 17:30:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12020|12016|5505
1653586500000|2022-05-26 17:35:00|12020.8|12016.8|12021.5|12017.5|12021.5|12017.5|12020|12016|4375
1653586800000|2022-05-26 17:40:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|7504
1653587100000|2022-05-26 17:45:00|12020|12016|12020|12016|12021.5|12017.5|12018.4|12014.4|4971
1653587400000|2022-05-26 17:50:00|12018.4|12014.4|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|2927
1653587700000|2022-05-26 17:55:00|12020|12016|12016.8|12012.8|12021.5|12017.5|12016.8|12012.8|2811
1653588000000|2022-05-26 18:00:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12013.7|12009.7|2105
1653588300000|2022-05-26 18:05:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|1976
1653588600000|2022-05-26 18:10:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|8231
1653588900000|2022-05-26 18:15:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|5777
1653589200000|2022-05-26 18:20:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|1987
1653589500000|2022-05-26 18:25:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|1774
1653589800000|2022-05-26 18:30:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|1578
1653590100000|2022-05-26 18:35:00|12013.7|12009.7|12016.8|12012.8|12018.4|12014.4|12013.7|12009.7|9174
1653590400000|2022-05-26 18:40:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12018.4|12014.4|1911
1653590700000|2022-05-26 18:45:00|12016.8|12012.8|12023.1|12019.1|12023.1|12019.1|12016.8|12012.8|3433
1653591000000|2022-05-26 18:50:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12020|12016|3158
1653591300000|2022-05-26 18:55:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|9510
1653591600000|2022-05-26 19:00:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|6753
1653591900000|2022-05-26 19:05:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|16546
1653592200000|2022-05-26 19:10:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|10517
1653592500000|2022-05-26 19:15:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|2027
1653592800000|2022-05-26 19:20:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|6756
1653593100000|2022-05-26 19:25:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|1636
1653593400000|2022-05-26 19:30:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|6897
1653593700000|2022-05-26 19:35:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|8069
1653594000000|2022-05-26 19:40:00|||||||||990
1653594300000|2022-05-26 19:45:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|9401
1653594600000|2022-05-26 19:50:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|6482
1653594900000|2022-05-26 19:55:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|4618
1653595200000|2022-05-26 20:00:00|12027.8|12023.8|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|7988
1653595500000|2022-05-26 20:05:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|6753
1653595800000|2022-05-26 20:10:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|2569
1653596100000|2022-05-26 20:15:00|||||||||645
1653596400000|2022-05-26 20:20:00|12032.5|12028.5|12035.6|12031.6|12035.6|12031.6|12030.9|12026.9|3181
1653596700000|2022-05-26 20:25:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|2377
1653597000000|2022-05-26 20:30:00|12038.7|12034.7|12037.2|12033.2|12040.3|12036.3|12035.6|12031.6|1413
1653597300000|2022-05-26 20:35:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|1988
1653597600000|2022-05-26 20:40:00|12035.6|12031.6|12034|12030|12037.2|12033.2|12032.5|12028.5|2368
1653597900000|2022-05-26 20:45:00|12032.5|12028.5|12037.2|12033.2|12037.2|12033.2|12032.5|12028.5|1537
1653598200000|2022-05-26 20:50:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|2523
1653598500000|2022-05-26 20:55:00|12035.6|12031.6|12029.3|12025.3|12035.6|12031.6|12029.3|12025.3|4519
1653602400000|2022-05-26 22:00:00|12027.8|12023.8|12029.3|12025.3|12030.9|12026.9|12026.2|12022.2|710
1653602700000|2022-05-26 22:05:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|151
1653603000000|2022-05-26 22:10:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|40
1653603300000|2022-05-26 22:15:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|111
1653603600000|2022-05-26 22:20:00|||||||||245
1653603900000|2022-05-26 22:25:00|12033.3|12029.3|12034|12030|12034|12030|12033.3|12029.3|179
1653604200000|2022-05-26 22:30:00|||||||||37
1653604500000|2022-05-26 22:35:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|520
1653604800000|2022-05-26 22:40:00|||||||||111
1653605100000|2022-05-26 22:45:00|12034|12030|12034|12030|12034|12030|12034|12030|96
1653605400000|2022-05-26 22:50:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|210
1653605700000|2022-05-26 22:55:00|||||||||15
1653606000000|2022-05-26 23:00:00|12030.9|12026.9|12027.8|12023.8|12030.9|12026.9|12026.2|12022.2|860
1653606300000|2022-05-26 23:05:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|226
1653606600000|2022-05-26 23:10:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|209
1653606900000|2022-05-26 23:15:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|186
1653607200000|2022-05-26 23:20:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|310
1653607500000|2022-05-26 23:25:00|||||||||9
1653607800000|2022-05-26 23:30:00|12026.2|12022.2|12029.3|12025.3|12029.3|12025.3|12024.7|12020.7|684
1653608100000|2022-05-26 23:35:00|||||||||288
1653608400000|2022-05-26 23:40:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|289
1653608700000|2022-05-26 23:45:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|626
1653609000000|2022-05-26 23:50:00|12028.6|12024.6|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|81
1653609300000|2022-05-26 23:55:00|12027|12023|12026.2|12022.2|12027|12023|12024.7|12020.7|136
1653609600000|2022-05-27 00:00:00|12027.8|12023.8|12027.8|12023.8|12030.9|12026.9|12026.2|12022.2|436
1653609900000|2022-05-27 00:05:00|12026.2|12022.2|12023.1|12019.1|12026.2|12022.2|12021.5|12017.5|1101
1653610200000|2022-05-27 00:10:00|12024.7|12020.7|12021.5|12017.5|12024.7|12020.7|12020|12016|1096
1653610500000|2022-05-27 00:15:00|12020|12016|12021.5|12017.5|12023.1|12019.1|12020|12016|946
1653610800000|2022-05-27 00:20:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12020|12016|399
1653611100000|2022-05-27 00:25:00|12023.9|12019.9|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|388
1653611400000|2022-05-27 00:30:00|12021.5|12017.5|12015.3|12011.3|12021.5|12017.5|12015.3|12011.3|1187
1653611700000|2022-05-27 00:35:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12015.3|12011.3|1124
1653612000000|2022-05-27 00:40:00|12016.8|12012.8|12018.4|12014.4|12023.1|12019.1|12016.8|12012.8|1546
1653612300000|2022-05-27 00:45:00|12020|12016|12024.7|12020.7|12024.7|12020.7|12020|12016|324
1653612600000|2022-05-27 00:50:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|704
1653612900000|2022-05-27 00:55:00|12024.7|12020.7|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|587
1653613200000|2022-05-27 01:00:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|577
1653613500000|2022-05-27 01:05:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|319
1653613800000|2022-05-27 01:10:00|12026.2|12022.2|12023.1|12019.1|12027.8|12023.8|12023.1|12019.1|614
1653614100000|2022-05-27 01:15:00|12024.7|12020.7|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|552
1653614400000|2022-05-27 01:20:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|404
1653614700000|2022-05-27 01:25:00|12025.4|12021.4|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|255
1653615000000|2022-05-27 01:30:00|12026.2|12022.2|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|370
1653615300000|2022-05-27 01:35:00|12021.5|12017.5|12026.2|12022.2|12026.2|12022.2|12021.5|12017.5|359
1653615600000|2022-05-27 01:40:00|12025.4|12021.4|12027.8|12023.8|12027.8|12023.8|12025.4|12021.4|455
1653615900000|2022-05-27 01:45:00|12029.3|12025.3|12026.2|12022.2|12030.9|12026.9|12026.2|12022.2|590
1653616200000|2022-05-27 01:50:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12023.1|12019.1|784
1653616500000|2022-05-27 01:55:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|2606
1653616800000|2022-05-27 02:00:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|238
1653617100000|2022-05-27 02:05:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|2971
1653617400000|2022-05-27 02:10:00|12027|12023|12029.3|12025.3|12029.3|12025.3|12026.2|12022.2|504
1653617700000|2022-05-27 02:15:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|446
1653618000000|2022-05-27 02:20:00|12027.8|12023.8|12032.5|12028.5|12032.5|12028.5|12027.8|12023.8|995
1653618300000|2022-05-27 02:25:00|12034|12030|12034|12030|12034|12030|12032.5|12028.5|1266
1653618600000|2022-05-27 02:30:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12034|12030|883
1653618900000|2022-05-27 02:35:00|12037.2|12033.2|12032.5|12028.5|12037.2|12033.2|12032.5|12028.5|864
1653619200000|2022-05-27 02:40:00|12030.9|12026.9|12030.9|12026.9|12034|12030|12030.9|12026.9|515
1653619500000|2022-05-27 02:45:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|403
1653619800000|2022-05-27 02:50:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|275
1653620100000|2022-05-27 02:55:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|475
1653620400000|2022-05-27 03:00:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|136
1653620700000|2022-05-27 03:05:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|194
1653621000000|2022-05-27 03:10:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|169
1653621300000|2022-05-27 03:15:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|86
1653621600000|2022-05-27 03:20:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|283
1653621900000|2022-05-27 03:25:00|12029.3|12025.3|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|243
1653622200000|2022-05-27 03:30:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|644
1653622500000|2022-05-27 03:35:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|340
1653622800000|2022-05-27 03:40:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|336
1653623100000|2022-05-27 03:45:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|330
1653623400000|2022-05-27 03:50:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|69
1653623700000|2022-05-27 03:55:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|141
1653624000000|2022-05-27 04:00:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|94
1653624300000|2022-05-27 04:05:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|372
1653624600000|2022-05-27 04:10:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|374
1653624900000|2022-05-27 04:15:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|474
1653625200000|2022-05-27 04:20:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|223
1653625500000|2022-05-27 04:25:00|||||||||778
1653625800000|2022-05-27 04:30:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|386
1653626100000|2022-05-27 04:35:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|2536
1653626400000|2022-05-27 04:40:00|||||||||135
1653626700000|2022-05-27 04:45:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|626
1653627000000|2022-05-27 04:50:00|||||||||1362
1653627300000|2022-05-27 04:55:00|||||||||145
1653627600000|2022-05-27 05:00:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|501
1653627900000|2022-05-27 05:05:00|12028.6|12024.6|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|122
1653628200000|2022-05-27 05:10:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|156
1653628500000|2022-05-27 05:15:00|||||||||99
1653628800000|2022-05-27 05:20:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|265
1653629100000|2022-05-27 05:25:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|582
1653629400000|2022-05-27 05:30:00|12030.1|12026.1|12032.5|12028.5|12032.5|12028.5|12030.1|12026.1|234
1653629700000|2022-05-27 05:35:00|12034|12030|12035.6|12031.6|12035.6|12031.6|12032.5|12028.5|522
1653630000000|2022-05-27 05:40:00|12036.4|12032.4|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|1585
1653630300000|2022-05-27 05:45:00|12034|12030|12034|12030|12034|12030|12034|12030|92
1653630600000|2022-05-27 05:50:00|12035.6|12031.6|12032.5|12028.5|12035.6|12031.6|12032.5|12028.5|773
1653630900000|2022-05-27 05:55:00|12034|12030|12034|12030|12034|12030|12032.5|12028.5|659
1653631200000|2022-05-27 06:00:00|12032.5|12028.5|12037.2|12033.2|12037.2|12033.2|12030.9|12026.9|1424
1653631500000|2022-05-27 06:05:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|2222
1653631800000|2022-05-27 06:10:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|1373
1653632100000|2022-05-27 06:15:00|12040.3|12036.3|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|986
1653632400000|2022-05-27 06:20:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|759
1653632700000|2022-05-27 06:25:00|12034|12030|12035.6|12031.6|12035.6|12031.6|12032.5|12028.5|1111
1653633000000|2022-05-27 06:30:00|12037.2|12033.2|12034|12030|12038.7|12034.7|12034|12030|2178
1653633300000|2022-05-27 06:35:00|12032.5|12028.5|12030.9|12026.9|12034|12030|12030.9|12026.9|2672
1653633600000|2022-05-27 06:40:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12030.9|12026.9|679
1653633900000|2022-05-27 06:45:00|12034|12030|12034|12030|12034|12030|12034|12030|318
1653634200000|2022-05-27 06:50:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12034|12030|1639
1653634500000|2022-05-27 06:55:00|12037.2|12033.2|12032.5|12028.5|12037.2|12033.2|12030.9|12026.9|2671
1653634800000|2022-05-27 07:00:00|12034|12030|12032.5|12028.5|12035.6|12031.6|12032.5|12028.5|4484
1653635100000|2022-05-27 07:05:00|12034|12030|12024.7|12020.7|12034|12030|12024.7|12020.7|8346
1653635400000|2022-05-27 07:10:00|12023.1|12019.1|12027.8|12023.8|12029.3|12025.3|12021.5|12017.5|3158
1653635700000|2022-05-27 07:15:00|12026.2|12022.2|12035.6|12031.6|12035.6|12031.6|12026.2|12022.2|2373
1653636000000|2022-05-27 07:20:00|12034|12030|12029.3|12025.3|12034|12030|12027.8|12023.8|6718
1653636300000|2022-05-27 07:25:00|12027.8|12023.8|12024.7|12020.7|12029.3|12025.3|12024.7|12020.7|2708
1653636600000|2022-05-27 07:30:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12021.5|12017.5|1415
1653636900000|2022-05-27 07:35:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|2669
1653637200000|2022-05-27 07:40:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|1192
1653637500000|2022-05-27 07:45:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12025.4|12021.4|3106
1653637800000|2022-05-27 07:50:00|12027.8|12023.8|12026.2|12022.2|12029.3|12025.3|12024.7|12020.7|1392
1653638100000|2022-05-27 07:55:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|1325
1653638400000|2022-05-27 08:00:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|4004
1653638700000|2022-05-27 08:05:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12024.7|12020.7|5353
1653639000000|2022-05-27 08:10:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|835
1653639300000|2022-05-27 08:15:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|341
1653639600000|2022-05-27 08:20:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|2099
1653639900000|2022-05-27 08:25:00|12026.2|12022.2|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|633
1653640200000|2022-05-27 08:30:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|2945
1653640500000|2022-05-27 08:35:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|1963
1653640800000|2022-05-27 08:40:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|905
1653641100000|2022-05-27 08:45:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|1229
1653641400000|2022-05-27 08:50:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|1527
1653641700000|2022-05-27 08:55:00|12026.2|12022.2|12024.7|12020.7|12029.3|12025.3|12024.7|12020.7|2865
1653642000000|2022-05-27 09:00:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|1332
1653642300000|2022-05-27 09:05:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|2349
1653642600000|2022-05-27 09:10:00|12024.7|12020.7|12027.8|12023.8|12027.8|12023.8|12023.1|12019.1|2223
1653642900000|2022-05-27 09:15:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|1362
1653643200000|2022-05-27 09:20:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|561
1653643500000|2022-05-27 09:25:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|2033
1653643800000|2022-05-27 09:30:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|1317
1653644100000|2022-05-27 09:35:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|2421
1653644400000|2022-05-27 09:40:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|3356
1653644700000|2022-05-27 09:45:00|12026.2|12022.2|12023.1|12019.1|12026.2|12022.2|12021.5|12017.5|1067
1653645000000|2022-05-27 09:50:00|12024.7|12020.7|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|878
1653645300000|2022-05-27 09:55:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|1560
1653645600000|2022-05-27 10:00:00|12030.9|12026.9|12034|12030|12035.6|12031.6|12030.9|12026.9|2716
1653645900000|2022-05-27 10:05:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|1997
1653646200000|2022-05-27 10:10:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|812
1653646500000|2022-05-27 10:15:00|12035.6|12031.6|12037.2|12033.2|12037.2|12033.2|12035.6|12031.6|861
1653646800000|2022-05-27 10:20:00|12038.7|12034.7|12038.7|12034.7|12040.3|12036.3|12037.2|12033.2|694
1653647100000|2022-05-27 10:25:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12037.2|12033.2|1072
1653647400000|2022-05-27 10:30:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12035.6|12031.6|1999
1653647700000|2022-05-27 10:35:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12035.6|12031.6|591
1653648000000|2022-05-27 10:40:00|12034|12030|12037.2|12033.2|12037.2|12033.2|12034|12030|1424
1653648300000|2022-05-27 10:45:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|1876
1653648600000|2022-05-27 10:50:00|12038.7|12034.7|12035.6|12031.6|12038.7|12034.7|12034|12030|1091
1653648900000|2022-05-27 10:55:00|12034|12030|12035.6|12031.6|12035.6|12031.6|12034|12030|855
1653649200000|2022-05-27 11:00:00|12037.2|12033.2|12041.8|12037.8|12041.8|12037.8|12035.6|12031.6|1692
1653649500000|2022-05-27 11:05:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|2985
1653649800000|2022-05-27 11:10:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12038.7|12034.7|1760
1653650100000|2022-05-27 11:15:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12041.8|12037.8|934
1653650400000|2022-05-27 11:20:00|12045|12041|12043.4|12039.4|12045|12041|12041.8|12037.8|4447
1653650700000|2022-05-27 11:25:00|12041.8|12037.8|12041.8|12037.8|12043.4|12039.4|12041.8|12037.8|550
1653651000000|2022-05-27 11:30:00|12040.3|12036.3|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|1757
1653651300000|2022-05-27 11:35:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|2070
1653651600000|2022-05-27 11:40:00|12041.8|12037.8|12041.8|12037.8|12043.4|12039.4|12041.8|12037.8|1300
1653651900000|2022-05-27 11:45:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12041.8|12037.8|2620
1653652200000|2022-05-27 11:50:00|12041.8|12037.8|12043.4|12039.4|12045|12041|12041.8|12037.8|3451
1653652500000|2022-05-27 11:55:00|12041.8|12037.8|12043.4|12039.4|12045|12041|12041.8|12037.8|1001
1653652800000|2022-05-27 12:00:00|12045|12041|12041.8|12037.8|12046.5|12042.5|12041.8|12037.8|2782
1653653100000|2022-05-27 12:05:00|12043.4|12039.4|12040.3|12036.3|12046.5|12042.5|12040.3|12036.3|4530
1653653400000|2022-05-27 12:10:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12037.2|12033.2|2131
1653653700000|2022-05-27 12:15:00|12038.7|12034.7|12045|12041|12046.5|12042.5|12038.7|12034.7|3151
1653654000000|2022-05-27 12:20:00|12046.5|12042.5|12037.2|12033.2|12046.5|12042.5|12037.2|12033.2|5056
1653654300000|2022-05-27 12:25:00|12038.7|12034.7|12035.6|12031.6|12043.4|12039.4|12034|12030|2634
1653654600000|2022-05-27 12:30:00|12037.2|12033.2|12029.3|12025.3|12037.2|12033.2|12023.1|12019.1|6838
1653654900000|2022-05-27 12:35:00|12027.8|12023.8|12029.3|12025.3|12037.2|12033.2|12026.2|12022.2|9281
1653655200000|2022-05-27 12:40:00|12030.9|12026.9|12026.2|12022.2|12030.9|12026.9|12026.2|12022.2|7148
1653655500000|2022-05-27 12:45:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12024.7|12020.7|4312
1653655800000|2022-05-27 12:50:00|12030.9|12026.9|12032.5|12028.5|12035.6|12031.6|12029.3|12025.3|10277
1653656100000|2022-05-27 12:55:00|12030.9|12026.9|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|4164
1653656400000|2022-05-27 13:00:00|12030.9|12026.9|12035.6|12031.6|12037.2|12033.2|12029.3|12025.3|12097
1653656700000|2022-05-27 13:05:00|12037.2|12033.2|12038.7|12034.7|12038.7|12034.7|12034|12030|2487
1653657000000|2022-05-27 13:10:00|12037.2|12033.2|12038.7|12034.7|12043.4|12039.4|12037.2|12033.2|6730
1653657300000|2022-05-27 13:15:00|12040.3|12036.3|12043.4|12039.4|12045|12041|12038.7|12034.7|5829
1653657600000|2022-05-27 13:20:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|9772
1653657900000|2022-05-27 13:25:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|4283
1653658200000|2022-05-27 13:30:00|12045|12041|12046.5|12042.5|12046.5|12042.5|12040.3|12036.3|4873
1653658500000|2022-05-27 13:35:00|12048.1|12044.1|12041.8|12037.8|12048.1|12044.1|12040.3|12036.3|4060
1653658800000|2022-05-27 13:40:00|12043.4|12039.4|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|4745
1653659100000|2022-05-27 13:45:00|12048.1|12044.1|12041.8|12037.8|12048.1|12044.1|12041.8|12037.8|5482
1653659400000|2022-05-27 13:50:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12038.7|12034.7|7583
1653659700000|2022-05-27 13:55:00|12045|12041|12045|12041|12046.5|12042.5|12041.8|12037.8|4542
1653660000000|2022-05-27 14:00:00|12043.4|12039.4|12046.5|12042.5|12048.1|12044.1|12043.4|12039.4|5462
1653660300000|2022-05-27 14:05:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12045|12041|4821
1653660600000|2022-05-27 14:10:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12043.4|12039.4|3086
1653660900000|2022-05-27 14:15:00|12046.5|12042.5|12045|12041|12048.1|12044.1|12043.4|12039.4|3033
1653661200000|2022-05-27 14:20:00|12043.4|12039.4|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|3984
1653661500000|2022-05-27 14:25:00|12045|12041|12045|12041|12048.1|12044.1|12043.4|12039.4|3890
1653661800000|2022-05-27 14:30:00|12043.4|12039.4|12045|12041|12046.5|12042.5|12043.4|12039.4|4377
1653662100000|2022-05-27 14:35:00|12043.4|12039.4|12045|12041|12046.5|12042.5|12041.8|12037.8|4512
1653662400000|2022-05-27 14:40:00|12046.5|12042.5|12046.5|12042.5|12049.7|12045.7|12045|12041|3012
1653662700000|2022-05-27 14:45:00|12048.1|12044.1|12046.5|12042.5|12051.2|12047.2|12046.5|12042.5|11906
1653663000000|2022-05-27 14:50:00|12045|12041|12038.7|12034.7|12045|12041|12037.2|12033.2|9288
1653663300000|2022-05-27 14:55:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12035.6|12031.6|4036
1653663600000|2022-05-27 15:00:00|12038.7|12034.7|12032.5|12028.5|12040.3|12036.3|12030.9|12026.9|6063
1653663900000|2022-05-27 15:05:00|12034|12030|12030.9|12026.9|12034|12030|12029.3|12025.3|3073
1653664200000|2022-05-27 15:10:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|4598
1653664500000|2022-05-27 15:15:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|2580
1653664800000|2022-05-27 15:20:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12027.8|12023.8|4716
1653665100000|2022-05-27 15:25:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12026.2|12022.2|2202
1653665400000|2022-05-27 15:30:00|12029.3|12025.3|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|4099
1653665700000|2022-05-27 15:35:00|12032.5|12028.5|12034|12030|12034|12030|12030.9|12026.9|3501
1653666000000|2022-05-27 15:40:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|4706
1653666300000|2022-05-27 15:45:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|3813
1653666600000|2022-05-27 15:50:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|2091
1653666900000|2022-05-27 15:55:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12027.8|12023.8|3337
1653667200000|2022-05-27 16:00:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|2569
1653667500000|2022-05-27 16:05:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|3257
1653667800000|2022-05-27 16:10:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|1179
1653668100000|2022-05-27 16:15:00|12026.2|12022.2|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|1806
1653668400000|2022-05-27 16:20:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|2606
1653668700000|2022-05-27 16:25:00|12023.1|12019.1|12020|12016|12024.7|12020.7|12020|12016|3855
1653669000000|2022-05-27 16:30:00|12018.4|12014.4|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|3103
1653669300000|2022-05-27 16:35:00|12024.7|12020.7|12021.5|12017.5|12024.7|12020.7|12020|12016|2215
1653669600000|2022-05-27 16:40:00|12020|12016|12016.8|12012.8|12021.5|12017.5|12016.8|12012.8|3194
1653669900000|2022-05-27 16:45:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12016.8|12012.8|12161
1653670200000|2022-05-27 16:50:00|12016.8|12012.8|12018.4|12014.4|12020|12016|12016.8|12012.8|3656
1653670500000|2022-05-27 16:55:00|12020|12016|12016.8|12012.8|12020|12016|12015.3|12011.3|6978
1653670800000|2022-05-27 17:00:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|4517
1653671100000|2022-05-27 17:05:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|4115
1653671400000|2022-05-27 17:10:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|4075
1653671700000|2022-05-27 17:15:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|2812
1653672000000|2022-05-27 17:20:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|2692
1653672300000|2022-05-27 17:25:00|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|851
1653672600000|2022-05-27 17:30:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|1278
1653672900000|2022-05-27 17:35:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|1736
1653673200000|2022-05-27 17:40:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|2521
1653673500000|2022-05-27 17:45:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12020|12016|2282
1653673800000|2022-05-27 17:50:00|12020|12016|12020|12016|12020|12016|12020|12016|453
1653674100000|2022-05-27 17:55:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|3688
1653674400000|2022-05-27 18:00:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|1860
1653674700000|2022-05-27 18:05:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|547
1653675000000|2022-05-27 18:10:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|544
1653675300000|2022-05-27 18:15:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|1134
1653675600000|2022-05-27 18:20:00|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|12015.3|12011.3|1205
1653675900000|2022-05-27 18:25:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|875
1653676200000|2022-05-27 18:30:00|||||||||347
1653676500000|2022-05-27 18:35:00|||||||||466
1653676800000|2022-05-27 18:40:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|1880
1653677100000|2022-05-27 18:45:00|12018.4|12014.4|12020|12016|12020|12016|12018.4|12014.4|3170
1653677400000|2022-05-27 18:50:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|1896
1653677700000|2022-05-27 18:55:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|3950
1653678000000|2022-05-27 19:00:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|2285
1653678300000|2022-05-27 19:05:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|1058
1653678600000|2022-05-27 19:10:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|726
1653678900000|2022-05-27 19:15:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|480
1653679200000|2022-05-27 19:20:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|605
1653679500000|2022-05-27 19:25:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|1451
1653679800000|2022-05-27 19:30:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|925
1653680100000|2022-05-27 19:35:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|494
1653680400000|2022-05-27 19:40:00|||||||||1003
1653680700000|2022-05-27 19:45:00|12029.3|12025.3|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|997
1653681000000|2022-05-27 19:50:00|12027.8|12023.8|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|1097
1653681300000|2022-05-27 19:55:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|2881
1653681600000|2022-05-27 20:00:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|2487
1653681900000|2022-05-27 20:05:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|536
1653682200000|2022-05-27 20:10:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|459
1653682500000|2022-05-27 20:15:00|||||||||159
1653682800000|2022-05-27 20:20:00|||||||||167
1653683100000|2022-05-27 20:25:00|||||||||109
1653683400000|2022-05-27 20:30:00|||||||||260
1653683700000|2022-05-27 20:35:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|573
1653684000000|2022-05-27 20:40:00|||||||||1195
1653684300000|2022-05-27 20:45:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|958
1653684600000|2022-05-27 20:50:00|12024.7|12020.7|12021.5|12017.5|12026.2|12022.2|12021.5|12017.5|1270
1653684900000|2022-05-27 20:55:00|12022.3|12018.3|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|577
1653861600000|2022-05-29 22:00:00|12020|12016|12020.8|12016.8|12023.1|12019.1|12018.4|12014.4|973
1653861900000|2022-05-29 22:05:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|111
1653862200000|2022-05-29 22:10:00|12022.3|12018.3|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|16
1653862500000|2022-05-29 22:15:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|79
1653862800000|2022-05-29 22:20:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12020|12016|91
1653863100000|2022-05-29 22:25:00|||||||||3
1653863400000|2022-05-29 22:30:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|204
1653863700000|2022-05-29 22:35:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|150
1653864000000|2022-05-29 22:40:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|172
1653864300000|2022-05-29 22:45:00|12024.7|12020.7|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|56
1653864600000|2022-05-29 22:50:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|107
1653864900000|2022-05-29 22:55:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|129
1653865200000|2022-05-29 23:00:00|12023.1|12019.1|12026.2|12022.2|12026.2|12022.2|12023.1|12019.1|260
1653865500000|2022-05-29 23:05:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|108
1653865800000|2022-05-29 23:10:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|237
1653866100000|2022-05-29 23:15:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|99
1653866400000|2022-05-29 23:20:00|12023.1|12019.1|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|296
1653866700000|2022-05-29 23:25:00|||||||||123
1653867000000|2022-05-29 23:30:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|200
1653867300000|2022-05-29 23:35:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12020|12016|648
1653867600000|2022-05-29 23:40:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12020|12016|126
1653867900000|2022-05-29 23:45:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|120
1653868200000|2022-05-29 23:50:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|218
1653868500000|2022-05-29 23:55:00|12023.9|12019.9|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|94
1653868800000|2022-05-30 00:00:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|233
1653869100000|2022-05-30 00:05:00|12023.9|12019.9|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|242
1653869400000|2022-05-30 00:10:00|12021.5|12017.5|12021.5|12017.5|12022.3|12018.3|12021.5|12017.5|538
1653869700000|2022-05-30 00:15:00|12020|12016|12020|12016|12021.5|12017.5|12018.4|12014.4|961
1653870000000|2022-05-30 00:20:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|367
1653870300000|2022-05-30 00:25:00|||||||||86
1653870600000|2022-05-30 00:30:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|353
1653870900000|2022-05-30 00:35:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12020|12016|213
1653871200000|2022-05-30 00:40:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12020|12016|368
1653871500000|2022-05-30 00:45:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|119
1653871800000|2022-05-30 00:50:00|12024.7|12020.7|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|452
1653872100000|2022-05-30 00:55:00|12026.2|12022.2|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|175
1653872400000|2022-05-30 01:00:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|167
1653872700000|2022-05-30 01:05:00|12024.7|12020.7|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|236
1653873000000|2022-05-30 01:10:00|12023.9|12019.9|12024.7|12020.7|12024.7|12020.7|12023.1|12019.1|165
1653873300000|2022-05-30 01:15:00|12026.2|12022.2|12026.2|12022.2|12026.2|12022.2|12024.7|12020.7|1111
1653873600000|2022-05-30 01:20:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|100
1653873900000|2022-05-30 01:25:00|||||||||475
1653874200000|2022-05-30 01:30:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|21
1653874500000|2022-05-30 01:35:00|12022.3|12018.3|12023.1|12019.1|12023.1|12019.1|12022.3|12018.3|508
1653874800000|2022-05-30 01:40:00|||||||||20
1653875100000|2022-05-30 01:45:00|||||||||57
1653875400000|2022-05-30 01:50:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|134
1653875700000|2022-05-30 01:55:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|120
1653876000000|2022-05-30 02:00:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|292
1653876300000|2022-05-30 02:05:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|726
1653876600000|2022-05-30 02:10:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|102
1653876900000|2022-05-30 02:15:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|323
1653877200000|2022-05-30 02:20:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12020|12016|179
1653877500000|2022-05-30 02:25:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|207
1653877800000|2022-05-30 02:30:00|||||||||87
1653878100000|2022-05-30 02:35:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12018.4|12014.4|556
1653878400000|2022-05-30 02:40:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|434
1653878700000|2022-05-30 02:45:00|12020|12016|12020|12016|12020|12016|12018.4|12014.4|885
1653879000000|2022-05-30 02:50:00|||||||||204
1653879300000|2022-05-30 02:55:00|12018.4|12014.4|12020|12016|12020|12016|12018.4|12014.4|300
1653879600000|2022-05-30 03:00:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12018.4|12014.4|211
1653879900000|2022-05-30 03:05:00|||||||||211
1653880200000|2022-05-30 03:10:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|231
1653880500000|2022-05-30 03:15:00|12020|12016|12018.4|12014.4|12020|12016|12016.8|12012.8|746
1653880800000|2022-05-30 03:20:00|||||||||252
1653881100000|2022-05-30 03:25:00|||||||||9
1653881400000|2022-05-30 03:30:00|||||||||55
1653881700000|2022-05-30 03:35:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12020|12016|388
1653882000000|2022-05-30 03:40:00|||||||||438
1653882300000|2022-05-30 03:45:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|630
1653882600000|2022-05-30 03:50:00|||||||||58
1653882900000|2022-05-30 03:55:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|169
1653883200000|2022-05-30 04:00:00|||||||||33
1653883500000|2022-05-30 04:05:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|152
1653883800000|2022-05-30 04:10:00|||||||||97
1653884100000|2022-05-30 04:15:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|169
1653884400000|2022-05-30 04:20:00|||||||||28
1653884700000|2022-05-30 04:25:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|128
1653885000000|2022-05-30 04:30:00|12021.5|12017.5|12017.6|12013.6|12021.5|12017.5|12016.8|12012.8|509
1653885300000|2022-05-30 04:35:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|375
1653885600000|2022-05-30 04:40:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12016.8|12012.8|201
1653885900000|2022-05-30 04:45:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12013.7|12009.7|590
1653886200000|2022-05-30 04:50:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|1009
1653886500000|2022-05-30 04:55:00|||||||||343
1653886800000|2022-05-30 05:00:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|77
1653887100000|2022-05-30 05:05:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|1128
1653887400000|2022-05-30 05:10:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|336
1653887700000|2022-05-30 05:15:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|808
1653888000000|2022-05-30 05:20:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|805
1653888300000|2022-05-30 05:25:00|12014.5|12010.5|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|609
1653888600000|2022-05-30 05:30:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12010.6|12006.6|863
1653888900000|2022-05-30 05:35:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|158
1653889200000|2022-05-30 05:40:00|||||||||348
1653889500000|2022-05-30 05:45:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|346
1653889800000|2022-05-30 05:50:00|||||||||244
1653890100000|2022-05-30 05:55:00|12010.6|12006.6|12009|12005|12012.2|12008.2|12009|12005|272
1653890400000|2022-05-30 06:00:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12009|12005|520
1653890700000|2022-05-30 06:05:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|886
1653891000000|2022-05-30 06:10:00|12009|12005|12005.9|12001.9|12009|12005|12004.3|12000.3|1298
1653891300000|2022-05-30 06:15:00|12004.3|12000.3|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|1559
1653891600000|2022-05-30 06:20:00|12003.6|11999.6|12004.3|12000.3|12004.3|12000.3|12001.2|11997.2|2142
1653891900000|2022-05-30 06:25:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|917
1653892200000|2022-05-30 06:30:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|925
1653892500000|2022-05-30 06:35:00|12001.2|11997.2|12000.4|11996.4|12001.2|11997.2|11999.7|11995.7|1351
1653892800000|2022-05-30 06:40:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1147
1653893100000|2022-05-30 06:45:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|950
1653893400000|2022-05-30 06:50:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|910
1653893700000|2022-05-30 06:55:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11995|11991|1494
1653894000000|2022-05-30 07:00:00|11993.4|11989.4|11990.3|11986.3|11995|11991|11990.3|11986.3|2133
1653894300000|2022-05-30 07:05:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|2337
1653894600000|2022-05-30 07:10:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1696
1653894900000|2022-05-30 07:15:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|1193
1653895200000|2022-05-30 07:20:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|1335
1653895500000|2022-05-30 07:25:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11987.2|11983.2|1212
1653895800000|2022-05-30 07:30:00|11985.6|11981.6|11980.9|11976.9|11985.6|11981.6|11980.9|11976.9|4242
1653896100000|2022-05-30 07:35:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|3035
1653896400000|2022-05-30 07:40:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|2267
1653896700000|2022-05-30 07:45:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|3091
1653897000000|2022-05-30 07:50:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|2084
1653897300000|2022-05-30 07:55:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|2544
1653897600000|2022-05-30 08:00:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|4125
1653897900000|2022-05-30 08:05:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|3447
1653898200000|2022-05-30 08:10:00|11965.3|11961.3|11974.7|11970.7|11976.2|11972.2|11965.3|11961.3|10418
1653898500000|2022-05-30 08:15:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11970|11966|1623
1653898800000|2022-05-30 08:20:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|1465
1653899100000|2022-05-30 08:25:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|2989
1653899400000|2022-05-30 08:30:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|494
1653899700000|2022-05-30 08:35:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|2495
1653900000000|2022-05-30 08:40:00|11974.7|11970.7|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|1526
1653900300000|2022-05-30 08:45:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1058
1653900600000|2022-05-30 08:50:00|11979.3|11975.3|11978.6|11974.6|11979.3|11975.3|11976.2|11972.2|1342
1653900900000|2022-05-30 08:55:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|535
1653901200000|2022-05-30 09:00:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|940
1653901500000|2022-05-30 09:05:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|899
1653901800000|2022-05-30 09:10:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|743
1653902100000|2022-05-30 09:15:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|607
1653902400000|2022-05-30 09:20:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|482
1653902700000|2022-05-30 09:25:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|374
1653903000000|2022-05-30 09:30:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|573
1653903300000|2022-05-30 09:35:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|1790
1653903600000|2022-05-30 09:40:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|2358
1653903900000|2022-05-30 09:45:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|1061
1653904200000|2022-05-30 09:50:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|501
1653904500000|2022-05-30 09:55:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|152
1653904800000|2022-05-30 10:00:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|475
1653905100000|2022-05-30 10:05:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|475
1653905400000|2022-05-30 10:10:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|72
1653905700000|2022-05-30 10:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|354
1653906000000|2022-05-30 10:20:00|||||||||168
1653906300000|2022-05-30 10:25:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|266
1653906600000|2022-05-30 10:30:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|807
1653906900000|2022-05-30 10:35:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|765
1653907200000|2022-05-30 10:40:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|189
1653907500000|2022-05-30 10:45:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|2446
1653907800000|2022-05-30 10:50:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|766
1653908100000|2022-05-30 10:55:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|406
1653908400000|2022-05-30 11:00:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|667
1653908700000|2022-05-30 11:05:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|808
1653909000000|2022-05-30 11:10:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|750
1653909300000|2022-05-30 11:15:00|||||||||827
1653909600000|2022-05-30 11:20:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|867
1653909900000|2022-05-30 11:25:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|796
1653910200000|2022-05-30 11:30:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|666
1653910500000|2022-05-30 11:35:00|||||||||227
1653910800000|2022-05-30 11:40:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|890
1653911100000|2022-05-30 11:45:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1131
1653911400000|2022-05-30 11:50:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|433
1653911700000|2022-05-30 11:55:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|421
1653912000000|2022-05-30 12:00:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|913
1653912300000|2022-05-30 12:05:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|1958
1653912600000|2022-05-30 12:10:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|1205
1653912900000|2022-05-30 12:15:00|11973.1|11969.1|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|1588
1653913200000|2022-05-30 12:20:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|2950
1653913500000|2022-05-30 12:25:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|635
1653913800000|2022-05-30 12:30:00|11965.3|11961.3|11968.4|11964.4|11970|11966|11965.3|11961.3|2184
1653914100000|2022-05-30 12:35:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|530
1653914400000|2022-05-30 12:40:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|905
1653914700000|2022-05-30 12:45:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|647
1653915000000|2022-05-30 12:50:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|292
1653915300000|2022-05-30 12:55:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|577
1653915600000|2022-05-30 13:00:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|735
1653915900000|2022-05-30 13:05:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|1025
1653916200000|2022-05-30 13:10:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|529
1653916500000|2022-05-30 13:15:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|2386
1653916800000|2022-05-30 13:20:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11970|11966|1461
1653917100000|2022-05-30 13:25:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|968
1653917400000|2022-05-30 13:30:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|1532
1653917700000|2022-05-30 13:35:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|2197
1653918000000|2022-05-30 13:40:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|480
1653918300000|2022-05-30 13:45:00|11963.7|11959.7|11968.4|11964.4|11968.4|11964.4|11963.7|11959.7|1456
1653918600000|2022-05-30 13:50:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|593
1653918900000|2022-05-30 13:55:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|1527
1653919200000|2022-05-30 14:00:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|1146
1653919500000|2022-05-30 14:05:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|1359
1653919800000|2022-05-30 14:10:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|539
1653920100000|2022-05-30 14:15:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|1215
1653920400000|2022-05-30 14:20:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|1255
1653920700000|2022-05-30 14:25:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|2617
1653921000000|2022-05-30 14:30:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11962.2|11958.2|2164
1653921300000|2022-05-30 14:35:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|1345
1653921600000|2022-05-30 14:40:00|11966.8|11962.8|11970|11966|11970|11966|11966.8|11962.8|451
1653921900000|2022-05-30 14:45:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|228
1653922200000|2022-05-30 14:50:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|279
1653922500000|2022-05-30 14:55:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|277
1653922800000|2022-05-30 15:00:00|11966.8|11962.8|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|2847
1653923100000|2022-05-30 15:05:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|1920
1653923400000|2022-05-30 15:10:00|11965.3|11961.3|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|730
1653923700000|2022-05-30 15:15:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|669
1653924000000|2022-05-30 15:20:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|405
1653924300000|2022-05-30 15:25:00|11970|11966|11970|11966|11970|11966|11970|11966|239
1653924600000|2022-05-30 15:30:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|880
1653924900000|2022-05-30 15:35:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|230
1653925200000|2022-05-30 15:40:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|414
1653925500000|2022-05-30 15:45:00|11967.6|11963.6|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|113
1653925800000|2022-05-30 15:50:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|375
1653926100000|2022-05-30 15:55:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|273
1653926400000|2022-05-30 16:00:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|138
1653926700000|2022-05-30 16:05:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|948
1653927000000|2022-05-30 16:10:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|1207
1653927300000|2022-05-30 16:15:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|435
1653927600000|2022-05-30 16:20:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|701
1653927900000|2022-05-30 16:25:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|843
1653928200000|2022-05-30 16:30:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|1864
1653928500000|2022-05-30 16:35:00|||||||||231
1653928800000|2022-05-30 16:40:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|470
1653929100000|2022-05-30 16:45:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|589
1653929400000|2022-05-30 16:50:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|449
1653929700000|2022-05-30 16:55:00|11965.3|11961.3|11966.1|11962.1|11966.8|11962.8|11965.3|11961.3|1087
1653948000000|2022-05-30 22:00:00|11970|11966|11970|11966|11973.1|11969.1|11970|11966|822
1653948300000|2022-05-30 22:05:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11970|11966|424
1653948600000|2022-05-30 22:10:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|417
1653948900000|2022-05-30 22:15:00|||||||||13
1653949200000|2022-05-30 22:20:00|||||||||37
1653949500000|2022-05-30 22:25:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|529
1653949800000|2022-05-30 22:30:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|575
1653950100000|2022-05-30 22:35:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|430
1653950400000|2022-05-30 22:40:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|584
1653950700000|2022-05-30 22:45:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|407
1653951000000|2022-05-30 22:50:00|11974.7|11970.7|11970|11966|11974.7|11970.7|11970|11966|548
1653951300000|2022-05-30 22:55:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|270
1653951600000|2022-05-30 23:00:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|377
1653951900000|2022-05-30 23:05:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|59
1653952200000|2022-05-30 23:10:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|320
1653952500000|2022-05-30 23:15:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|158
1653952800000|2022-05-30 23:20:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|1257
1653953100000|2022-05-30 23:25:00|11961.4|11957.4|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|1180
1653953400000|2022-05-30 23:30:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|553
1653953700000|2022-05-30 23:35:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|325
1653954000000|2022-05-30 23:40:00|11962.2|11958.2|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|487
1653954300000|2022-05-30 23:45:00|11963.7|11959.7|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|417
1653954600000|2022-05-30 23:50:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|273
1653954900000|2022-05-30 23:55:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|542
1653955200000|2022-05-31 00:00:00|11965.3|11961.3|11960.6|11956.6|11965.3|11961.3|11959|11955|1413
1653955500000|2022-05-31 00:05:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|1007
1653955800000|2022-05-31 00:10:00|11960.6|11956.6|11955.9|11951.9|11960.6|11956.6|11955.9|11951.9|1629
1653956100000|2022-05-31 00:15:00|11954.3|11950.3|11949.7|11945.7|11955.9|11951.9|11949.7|11945.7|2722
1653956400000|2022-05-31 00:20:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|3245
1653956700000|2022-05-31 00:25:00|11945|11941|11937.2|11933.2|11946.5|11942.5|11937.2|11933.2|3720
1653957000000|2022-05-31 00:30:00|11938.7|11934.7|11946.5|11942.5|11946.5|11942.5|11935.6|11931.6|4340
1653957300000|2022-05-31 00:35:00|11948.1|11944.1|11941.8|11937.8|11948.1|11944.1|11940.3|11936.3|2430
1653957600000|2022-05-31 00:40:00|11940.3|11936.3|11938.7|11934.7|11941.8|11937.8|11937.2|11933.2|2159
1653957900000|2022-05-31 00:45:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11934|11930|2499
1653958200000|2022-05-31 00:50:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|1311
1653958500000|2022-05-31 00:55:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11934|11930|1579
1653958800000|2022-05-31 01:00:00|11935.6|11931.6|11940.3|11936.3|11940.3|11936.3|11935.6|11931.6|2659
1653959100000|2022-05-31 01:05:00|11941.8|11937.8|11945|11941|11948.1|11944.1|11940.3|11936.3|2416
1653959400000|2022-05-31 01:10:00|11946.5|11942.5|11948.1|11944.1|11955.9|11951.9|11946.5|11942.5|6406
1653959700000|2022-05-31 01:15:00|11948.9|11944.9|11945|11941|11949.7|11945.7|11943.4|11939.4|1696
1653960000000|2022-05-31 01:20:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11941.8|11937.8|1757
1653960300000|2022-05-31 01:25:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1587
1653960600000|2022-05-31 01:30:00|11946.5|11942.5|11941.8|11937.8|11948.1|11944.1|11941.8|11937.8|3737
1653960900000|2022-05-31 01:35:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11941.8|11937.8|3213
1653961200000|2022-05-31 01:40:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|829
1653961500000|2022-05-31 01:45:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|464
1653961800000|2022-05-31 01:50:00|11945|11941|11945|11941|11945|11941|11941.8|11937.8|1395
1653962100000|2022-05-31 01:55:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|914
1653962400000|2022-05-31 02:00:00|11948.1|11944.1|11945|11941|11949.7|11945.7|11945|11941|708
1653962700000|2022-05-31 02:05:00|11943.4|11939.4|11945|11941|11945|11941|11943.4|11939.4|1140
1653963000000|2022-05-31 02:10:00|11943.4|11939.4|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|933
1653963300000|2022-05-31 02:15:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|257
1653963600000|2022-05-31 02:20:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|249
1653963900000|2022-05-31 02:25:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11945|11941|602
1653964200000|2022-05-31 02:30:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|114
1653964500000|2022-05-31 02:35:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|812
1653964800000|2022-05-31 02:40:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|489
1653965100000|2022-05-31 02:45:00|11947.3|11943.3|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|475
1653965400000|2022-05-31 02:50:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11943.4|11939.4|793
1653965700000|2022-05-31 02:55:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|2214
1653966000000|2022-05-31 03:00:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|1194
1653966300000|2022-05-31 03:05:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|777
1653966600000|2022-05-31 03:10:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|453
1653966900000|2022-05-31 03:15:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|277
1653967200000|2022-05-31 03:20:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|479
1653967500000|2022-05-31 03:25:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|113
1653967800000|2022-05-31 03:30:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|650
1653968100000|2022-05-31 03:35:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|861
1653968400000|2022-05-31 03:40:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|464
1653968700000|2022-05-31 03:45:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|274
1653969000000|2022-05-31 03:50:00|||||||||119
1653969300000|2022-05-31 03:55:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|223
1653969600000|2022-05-31 04:00:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|292
1653969900000|2022-05-31 04:05:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|1087
1653970200000|2022-05-31 04:10:00|11945.8|11941.8|11946.5|11942.5|11948.1|11944.1|11945.8|11941.8|285
1653970500000|2022-05-31 04:15:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|2084
1653970800000|2022-05-31 04:20:00|11946.5|11942.5|11945|11941|11948.1|11944.1|11945|11941|465
1653971100000|2022-05-31 04:25:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11943.4|11939.4|949
1653971400000|2022-05-31 04:30:00|11945.8|11941.8|11946.5|11942.5|11946.5|11942.5|11945|11941|367
1653971700000|2022-05-31 04:35:00|11947.3|11943.3|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|269
1653972000000|2022-05-31 04:40:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|132
1653972300000|2022-05-31 04:45:00|11943.4|11939.4|11945|11941|11945|11941|11943.4|11939.4|2374
1653972600000|2022-05-31 04:50:00|11944.2|11940.2|11943.4|11939.4|11944.2|11940.2|11941.8|11937.8|409
1653972900000|2022-05-31 04:55:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|784
1653973200000|2022-05-31 05:00:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|170
1653973500000|2022-05-31 05:05:00|11945|11941|11941.8|11937.8|11945|11941|11941.8|11937.8|906
1653973800000|2022-05-31 05:10:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|121
1653974100000|2022-05-31 05:15:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|600
1653974400000|2022-05-31 05:20:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|194
1653974700000|2022-05-31 05:25:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|208
1653975000000|2022-05-31 05:30:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|619
1653975300000|2022-05-31 05:35:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|591
1653975600000|2022-05-31 05:40:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|983
1653975900000|2022-05-31 05:45:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1639
1653976200000|2022-05-31 05:50:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|919
1653976500000|2022-05-31 05:55:00|11945.8|11941.8|11945|11941|11946.5|11942.5|11945|11941|1298
1653976800000|2022-05-31 06:00:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11941.8|11937.8|942
1653977100000|2022-05-31 06:05:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|1122
1653977400000|2022-05-31 06:10:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|1660
1653977700000|2022-05-31 06:15:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|1069
1653978000000|2022-05-31 06:20:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|1365
1653978300000|2022-05-31 06:25:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11943.4|11939.4|1514
1653978600000|2022-05-31 06:30:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11941.8|11937.8|2168
1653978900000|2022-05-31 06:35:00|11943.4|11939.4|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|3978
1653979200000|2022-05-31 06:40:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11934|11930|2357
1653979500000|2022-05-31 06:45:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11937.2|11933.2|2348
1653979800000|2022-05-31 06:50:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|1825
1653980100000|2022-05-31 06:55:00|11945|11941|11945|11941|11946.5|11942.5|11945|11941|1133
1653980400000|2022-05-31 07:00:00|11946.5|11942.5|11955.9|11951.9|11955.9|11951.9|11945|11941|7876
1653980700000|2022-05-31 07:05:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11954.3|11950.3|4905
1653981000000|2022-05-31 07:10:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|2523
1653981300000|2022-05-31 07:15:00|11962.2|11958.2|11962.2|11958.2|11965.3|11961.3|11960.6|11956.6|5895
1653981600000|2022-05-31 07:20:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|5678
1653981900000|2022-05-31 07:25:00|11966.8|11962.8|11970|11966|11971.5|11967.5|11966.8|11962.8|8641
1653982200000|2022-05-31 07:30:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11966.8|11962.8|3608
1653982500000|2022-05-31 07:35:00|11970|11966|11971.5|11967.5|11974.7|11970.7|11968.4|11964.4|7825
1653982800000|2022-05-31 07:40:00|11973.1|11969.1|11976.2|11972.2|11979.3|11975.3|11971.5|11967.5|4237
1653983100000|2022-05-31 07:45:00|11974.7|11970.7|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|2686
1653983400000|2022-05-31 07:50:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|1772
1653983700000|2022-05-31 07:55:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11971.5|11967.5|2371
1653984000000|2022-05-31 08:00:00|11971.5|11967.5|11970|11966|11974.7|11970.7|11970|11966|2514
1653984300000|2022-05-31 08:05:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|2363
1653984600000|2022-05-31 08:10:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|1671
1653984900000|2022-05-31 08:15:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11968.4|11964.4|1944
1653985200000|2022-05-31 08:20:00|11970|11966|11966.8|11962.8|11971.5|11967.5|11966.8|11962.8|1152
1653985500000|2022-05-31 08:25:00|11965.3|11961.3|11962.2|11958.2|11965.3|11961.3|11962.2|11958.2|1925
1653985800000|2022-05-31 08:30:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|986
1653986100000|2022-05-31 08:35:00|11961.4|11957.4|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|2077
1653986400000|2022-05-31 08:40:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|4972
1653986700000|2022-05-31 08:45:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|1152
1653987000000|2022-05-31 08:50:00|11954.3|11950.3|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|1449
1653987300000|2022-05-31 08:55:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|618
1653987600000|2022-05-31 09:00:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11951.2|11947.2|4724
1653987900000|2022-05-31 09:05:00|11951.2|11947.2|11949.7|11945.7|11954.3|11950.3|11948.1|11944.1|2327
1653988200000|2022-05-31 09:10:00|11948.9|11944.9|11951.2|11947.2|11952.8|11948.8|11948.1|11944.1|3344
1653988500000|2022-05-31 09:15:00|11952.8|11948.8|11954.3|11950.3|11955.9|11951.9|11949.7|11945.7|3821
1653988800000|2022-05-31 09:20:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|1159
1653989100000|2022-05-31 09:25:00|11955.9|11951.9|11957.5|11953.5|11959|11955|11954.3|11950.3|1290
1653989400000|2022-05-31 09:30:00|11955.9|11951.9|11959|11955|11960.6|11956.6|11954.3|11950.3|1891
1653989700000|2022-05-31 09:35:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11957.5|11953.5|1818
1653990000000|2022-05-31 09:40:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|1989
1653990300000|2022-05-31 09:45:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|420
1653990600000|2022-05-31 09:50:00|11957.5|11953.5|11960.6|11956.6|11962.2|11958.2|11957.5|11953.5|1616
1653990900000|2022-05-31 09:55:00|11962.2|11958.2|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|1177
1653991200000|2022-05-31 10:00:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|1394
1653991500000|2022-05-31 10:05:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|1277
1653991800000|2022-05-31 10:10:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|2188
1653992100000|2022-05-31 10:15:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|1073
1653992400000|2022-05-31 10:20:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|194
1653992700000|2022-05-31 10:25:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|442
1653993000000|2022-05-31 10:30:00|11955.9|11951.9|11957.5|11953.5|11959|11955|11955.9|11951.9|1512
1653993300000|2022-05-31 10:35:00|11959|11955|11955.9|11951.9|11959|11955|11955.9|11951.9|1200
1653993600000|2022-05-31 10:40:00|11954.3|11950.3|11959|11955|11959|11955|11954.3|11950.3|534
1653993900000|2022-05-31 10:45:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|811
1653994200000|2022-05-31 10:50:00|11957.5|11953.5|11963.7|11959.7|11965.3|11961.3|11957.5|11953.5|1162
1653994500000|2022-05-31 10:55:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|570
1653994800000|2022-05-31 11:00:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|1226
1653995100000|2022-05-31 11:05:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|2188
1653995400000|2022-05-31 11:10:00|11962.2|11958.2|11966.8|11962.8|11966.8|11962.8|11962.2|11958.2|2429
1653995700000|2022-05-31 11:15:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1037
1653996000000|2022-05-31 11:20:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|1861
1653996300000|2022-05-31 11:25:00|11962.2|11958.2|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|2595
1653996600000|2022-05-31 11:30:00|11963.7|11959.7|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1710
1653996900000|2022-05-31 11:35:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11966.8|11962.8|1534
1653997200000|2022-05-31 11:40:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|755
1653997500000|2022-05-31 11:45:00|11963.7|11959.7|11959|11955|11965.3|11961.3|11959|11955|2301
1653997800000|2022-05-31 11:50:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|1776
1653998100000|2022-05-31 11:55:00|11959|11955|11962.2|11958.2|11962.2|11958.2|11959|11955|2133
1653998400000|2022-05-31 12:00:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11955.9|11951.9|2818
1653998700000|2022-05-31 12:05:00|11957.5|11953.5|11955.9|11951.9|11960.6|11956.6|11954.3|11950.3|2745
1653999000000|2022-05-31 12:10:00|11954.3|11950.3|11963.7|11959.7|11965.3|11961.3|11954.3|11950.3|4742
1653999300000|2022-05-31 12:15:00|11962.2|11958.2|11954.3|11950.3|11963.7|11959.7|11952.8|11948.8|4636
1653999600000|2022-05-31 12:20:00|11952.8|11948.8|11935.6|11931.6|11952.8|11948.8|11935.6|11931.6|9321
1653999900000|2022-05-31 12:25:00|11937.2|11933.2|11927.8|11923.8|11937.2|11933.2|11926.2|11922.2|9920
1654000200000|2022-05-31 12:30:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|6929
1654000500000|2022-05-31 12:35:00|11930.9|11926.9|11927.8|11923.8|11932.5|11928.5|11926.2|11922.2|10297
1654000800000|2022-05-31 12:40:00|11926.2|11922.2|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|7463
1654001100000|2022-05-31 12:45:00|11924.7|11920.7|11926.2|11922.2|11927.8|11923.8|11923.1|11919.1|8367
1654001400000|2022-05-31 12:50:00|11927.8|11923.8|11930.9|11926.9|11932.5|11928.5|11926.2|11922.2|8040
1654001700000|2022-05-31 12:55:00|11932.5|11928.5|11927.8|11923.8|11934|11930|11927.8|11923.8|3752
1654002000000|2022-05-31 13:00:00|11926.2|11922.2|11938.7|11934.7|11938.7|11934.7|11926.2|11922.2|8311
1654002300000|2022-05-31 13:05:00|11937.2|11933.2|11937.2|11933.2|11940.3|11936.3|11934|11930|5153
1654002600000|2022-05-31 13:10:00|11938.7|11934.7|11943.4|11939.4|11945|11941|11937.2|11933.2|5108
1654002900000|2022-05-31 13:15:00|11945|11941|11949.7|11945.7|11951.2|11947.2|11945|11941|5160
1654003200000|2022-05-31 13:20:00|11948.1|11944.1|11948.1|11944.1|11954.3|11950.3|11946.5|11942.5|7737
1654003500000|2022-05-31 13:25:00|11949.7|11945.7|11957.5|11953.5|11957.5|11953.5|11948.1|11944.1|5675
1654003800000|2022-05-31 13:30:00|11955.9|11951.9|11948.1|11944.1|11959|11955|11948.1|11944.1|3957
1654004100000|2022-05-31 13:35:00|11949.7|11945.7|11960.6|11956.6|11962.2|11958.2|11948.1|11944.1|7470
1654004400000|2022-05-31 13:40:00|11959|11955|11945|11941|11959|11955|11941.1|11937.1|9962
1654004700000|2022-05-31 13:45:00|11943.4|11939.4|11943.4|11939.4|11948.1|11944.1|11940.3|11936.3|8031
1654005000000|2022-05-31 13:50:00|11941.8|11937.8|11946.5|11942.5|11948.1|11944.1|11941.8|11937.8|4483
1654005300000|2022-05-31 13:55:00|11945|11941|11940.3|11936.3|11946.5|11942.5|11938.7|11934.7|3806
1654005600000|2022-05-31 14:00:00|11938.7|11934.7|11930.9|11926.9|11940.3|11936.3|11930.9|11926.9|7659
1654005900000|2022-05-31 14:05:00|11932.5|11928.5|11926.2|11922.2|11935.6|11931.6|11926.2|11922.2|9880
1654006200000|2022-05-31 14:10:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11926.2|11922.2|6284
1654006500000|2022-05-31 14:15:00|11930.9|11926.9|11934|11930|11937.2|11933.2|11929.3|11925.3|9029
1654006800000|2022-05-31 14:20:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|7262
1654007100000|2022-05-31 14:25:00|11930.9|11926.9|11934|11930|11937.2|11933.2|11927.8|11923.8|5928
1654007400000|2022-05-31 14:30:00|11932.5|11928.5|11934|11930|11938.7|11934.7|11930.9|11926.9|6870
1654007700000|2022-05-31 14:35:00|11932.5|11928.5|11940.3|11936.3|11941.8|11937.8|11932.5|11928.5|7343
1654008000000|2022-05-31 14:40:00|11938.7|11934.7|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|4507
1654008300000|2022-05-31 14:45:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11932.5|11928.5|6090
1654008600000|2022-05-31 14:50:00|11940.3|11936.3|11935.6|11931.6|11940.3|11936.3|11932.5|11928.5|5354
1654008900000|2022-05-31 14:55:00|11934|11930|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|6661
1654009200000|2022-05-31 15:00:00|11929.3|11925.3|11923.1|11919.1|11930.9|11926.9|11923.1|11919.1|10063
1654009500000|2022-05-31 15:05:00|11924.7|11920.7|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|5779
1654009800000|2022-05-31 15:10:00|11930.9|11926.9|11929.3|11925.3|11934|11930|11929.3|11925.3|4944
1654010100000|2022-05-31 15:15:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|4952
1654010400000|2022-05-31 15:20:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11926.2|11922.2|1652
1654010700000|2022-05-31 15:25:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|2640
1654011000000|2022-05-31 15:30:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|3524
1654011300000|2022-05-31 15:35:00|11932.5|11928.5|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|2496
1654011600000|2022-05-31 15:40:00|11932.5|11928.5|11938.7|11934.7|11938.7|11934.7|11930.9|11926.9|2868
1654011900000|2022-05-31 15:45:00|11940.3|11936.3|11940.3|11936.3|11945|11941|11940.3|11936.3|9129
1654012200000|2022-05-31 15:50:00|11941.8|11937.8|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|4309
1654012500000|2022-05-31 15:55:00|11937.2|11933.2|11941.8|11937.8|11941.8|11937.8|11937.2|11933.2|3230
1654012800000|2022-05-31 16:00:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|2856
1654013100000|2022-05-31 16:05:00|11945|11941|11940.3|11936.3|11945|11941|11940.3|11936.3|2312
1654013400000|2022-05-31 16:10:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|2884
1654013700000|2022-05-31 16:15:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|1545
1654014000000|2022-05-31 16:20:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|2539
1654014300000|2022-05-31 16:25:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11940.3|11936.3|2800
1654014600000|2022-05-31 16:30:00|11945|11941|11945|11941|11948.1|11944.1|11943.4|11939.4|6076
1654014900000|2022-05-31 16:35:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|2467
1654015200000|2022-05-31 16:40:00|11945|11941|11945|11941|11945|11941|11945|11941|1896
1654015500000|2022-05-31 16:45:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1460
1654015800000|2022-05-31 16:50:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|4570
1654016100000|2022-05-31 16:55:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|1404
1654016400000|2022-05-31 17:00:00|11945|11941|11946.5|11942.5|11949.7|11945.7|11945|11941|2127
1654016700000|2022-05-31 17:05:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|2913
1654017000000|2022-05-31 17:10:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|3699
1654017300000|2022-05-31 17:15:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|5184
1654017600000|2022-05-31 17:20:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|4801
1654017900000|2022-05-31 17:25:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1676
1654018200000|2022-05-31 17:30:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|3202
1654018500000|2022-05-31 17:35:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|1137
1654018800000|2022-05-31 17:40:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|2795
1654019100000|2022-05-31 17:45:00|11945|11941|11949.7|11945.7|11949.7|11945.7|11945|11941|2798
1654019400000|2022-05-31 17:50:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11945|11941|2966
1654019700000|2022-05-31 17:55:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11945|11941|946
1654020000000|2022-05-31 18:00:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|6248
1654020300000|2022-05-31 18:05:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|4662
1654020600000|2022-05-31 18:10:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|1485
1654020900000|2022-05-31 18:15:00|11949.7|11945.7|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|3533
1654021200000|2022-05-31 18:20:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|2256
1654021500000|2022-05-31 18:25:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|3343
1654021800000|2022-05-31 18:30:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|2881
1654022100000|2022-05-31 18:35:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|1978
1654022400000|2022-05-31 18:40:00|11949.7|11945.7|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|4066
1654022700000|2022-05-31 18:45:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|3778
1654023000000|2022-05-31 18:50:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|3332
1654023300000|2022-05-31 18:55:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11945|11941|11681
1654023600000|2022-05-31 19:00:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|8238
1654023900000|2022-05-31 19:05:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|4732
1654024200000|2022-05-31 19:10:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|5940
1654024500000|2022-05-31 19:15:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|4369
1654024800000|2022-05-31 19:20:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|4247
1654025100000|2022-05-31 19:25:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|5258
1654025400000|2022-05-31 19:30:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|3066
1654025700000|2022-05-31 19:35:00|11941.8|11937.8|11948.1|11944.1|11948.1|11944.1|11940.3|11936.3|6468
1654026000000|2022-05-31 19:40:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|7416
1654026300000|2022-05-31 19:45:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|6135
1654026600000|2022-05-31 19:50:00|11941.8|11937.8|11934|11930|11941.8|11937.8|11929.3|11925.3|17960
1654026900000|2022-05-31 19:55:00|11935.6|11931.6|11941.8|11937.8|11941.8|11937.8|11924.7|11920.7|33013
1654027200000|2022-05-31 20:00:00|11943.4|11939.4|11940.3|11936.3|11945|11941|11937.2|11933.2|17668
1654027500000|2022-05-31 20:05:00|11938.7|11934.7|11934|11930|11940.3|11936.3|11929.3|11925.3|7671
1654027800000|2022-05-31 20:10:00|11932.5|11928.5|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|4570
1654028100000|2022-05-31 20:15:00|11934|11930|11937.2|11933.2|11938.7|11934.7|11934|11930|3441
1654028400000|2022-05-31 20:20:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11934|11930|5868
1654028700000|2022-05-31 20:25:00|11938.7|11934.7|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|3435
1654029000000|2022-05-31 20:30:00|11940.3|11936.3|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|5031
1654029300000|2022-05-31 20:35:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|1690
1654029600000|2022-05-31 20:40:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|1374
1654029900000|2022-05-31 20:45:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|1877
1654030200000|2022-05-31 20:50:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|1663
1654030500000|2022-05-31 20:55:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|2549
1654034400000|2022-05-31 22:00:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|538
1654034700000|2022-05-31 22:05:00|||||||||82
1654035000000|2022-05-31 22:10:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|142
1654035300000|2022-05-31 22:15:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|147
1654035600000|2022-05-31 22:20:00|||||||||301
1654035900000|2022-05-31 22:25:00|||||||||22
1654036200000|2022-05-31 22:30:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|465
1654036500000|2022-05-31 22:35:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|256
1654036800000|2022-05-31 22:40:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|132
1654037100000|2022-05-31 22:45:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|227
1654037400000|2022-05-31 22:50:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|280
1654037700000|2022-05-31 22:55:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|279
1654038000000|2022-05-31 23:00:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|403
1654038300000|2022-05-31 23:05:00|||||||||153
1654038600000|2022-05-31 23:10:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|682
1654038900000|2022-05-31 23:15:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|147
1654039200000|2022-05-31 23:20:00|11934|11930|11934|11930|11934|11930|11934|11930|596
1654039500000|2022-05-31 23:25:00|||||||||493
1654039800000|2022-05-31 23:30:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|168
1654040100000|2022-05-31 23:35:00|11934|11930|11934|11930|11934|11930|11934|11930|225
1654040400000|2022-05-31 23:40:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11932.5|11928.5|454
1654040700000|2022-05-31 23:45:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|1184
1654041000000|2022-05-31 23:50:00|11932.5|11928.5|11934|11930|11934|11930|11932.5|11928.5|376
1654041300000|2022-05-31 23:55:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11930.9|11926.9|406
1654041600000|2022-06-01 00:00:00|11930.9|11926.9|11930.9|11926.9|11934|11930|11929.3|11925.3|784
1654041900000|2022-06-01 00:05:00|11931.7|11927.7|11932.5|11928.5|11934|11930|11929.3|11925.3|1715
1654042200000|2022-06-01 00:10:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|624
1654042500000|2022-06-01 00:15:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|842
1654042800000|2022-06-01 00:20:00|11930.9|11926.9|11932.5|11928.5|11934|11930|11930.9|11926.9|1303
1654043100000|2022-06-01 00:25:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|623
1654043400000|2022-06-01 00:30:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|618
1654043700000|2022-06-01 00:35:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11926.2|11922.2|1835
1654044000000|2022-06-01 00:40:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|502
1654044300000|2022-06-01 00:45:00|11924.7|11920.7|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|4454
1654044600000|2022-06-01 00:50:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1880
1654044900000|2022-06-01 00:55:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11918.4|11914.4|2523
1654045200000|2022-06-01 01:00:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1560
1654045500000|2022-06-01 01:05:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|515
1654045800000|2022-06-01 01:10:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|611
1654046100000|2022-06-01 01:15:00|11920|11916|11920|11916|11920|11916|11918.4|11914.4|2805
1654046400000|2022-06-01 01:20:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|1138
1654046700000|2022-06-01 01:25:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|696
1654047000000|2022-06-01 01:30:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|1735
1654047300000|2022-06-01 01:35:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11918.4|11914.4|1186
1654047600000|2022-06-01 01:40:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|1354
1654047900000|2022-06-01 01:45:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|377
1654048200000|2022-06-01 01:50:00|11924.7|11920.7|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|3021
1654048500000|2022-06-01 01:55:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1418
1654048800000|2022-06-01 02:00:00|11923.1|11919.1|11923.1|11919.1|11923.9|11919.9|11923.1|11919.1|761
1654049100000|2022-06-01 02:05:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1162
1654049400000|2022-06-01 02:10:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|936
1654049700000|2022-06-01 02:15:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|248
1654050000000|2022-06-01 02:20:00|||||||||60
1654050300000|2022-06-01 02:25:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|136
1654050600000|2022-06-01 02:30:00|||||||||212
1654050900000|2022-06-01 02:35:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|362
1654051200000|2022-06-01 02:40:00|11926.2|11922.2|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|854
1654051500000|2022-06-01 02:45:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|453
1654051800000|2022-06-01 02:50:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|1269
1654052100000|2022-06-01 02:55:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|919
1654052400000|2022-06-01 03:00:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|133
1654052700000|2022-06-01 03:05:00|||||||||125
1654053000000|2022-06-01 03:10:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|644
1654053300000|2022-06-01 03:15:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|128
1654053600000|2022-06-01 03:20:00|||||||||15
1654053900000|2022-06-01 03:25:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|122
1654054200000|2022-06-01 03:30:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|758
1654054500000|2022-06-01 03:35:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|183
1654054800000|2022-06-01 03:40:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|259
1654055100000|2022-06-01 03:45:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|303
1654055400000|2022-06-01 03:50:00|||||||||447
1654055700000|2022-06-01 03:55:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|211
1654056000000|2022-06-01 04:00:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|256
1654056300000|2022-06-01 04:05:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|598
1654056600000|2022-06-01 04:10:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|473
1654056900000|2022-06-01 04:15:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|1186
1654057200000|2022-06-01 04:20:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|489
1654057500000|2022-06-01 04:25:00|11926.2|11922.2|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|1419
1654057800000|2022-06-01 04:30:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|1310
1654058100000|2022-06-01 04:35:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|5295
1654058400000|2022-06-01 04:40:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|385
1654058700000|2022-06-01 04:45:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|336
1654059000000|2022-06-01 04:50:00|11929.3|11925.3|11927.8|11923.8|11932.5|11928.5|11927.8|11923.8|2573
1654059300000|2022-06-01 04:55:00|11928.6|11924.6|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|1039
1654059600000|2022-06-01 05:00:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|4769
1654059900000|2022-06-01 05:05:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|1945
1654060200000|2022-06-01 05:10:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|674
1654060500000|2022-06-01 05:15:00|11925.4|11921.4|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|197
1654060800000|2022-06-01 05:20:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|295
1654061100000|2022-06-01 05:25:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|847
1654061400000|2022-06-01 05:30:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11924.7|11920.7|681
1654061700000|2022-06-01 05:35:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|360
1654062000000|2022-06-01 05:40:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|335
1654062300000|2022-06-01 05:45:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|376
1654062600000|2022-06-01 05:50:00|11928.6|11924.6|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|1259
1654062900000|2022-06-01 05:55:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|228
1654063200000|2022-06-01 06:00:00|11929.3|11925.3|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|1553
1654063500000|2022-06-01 06:05:00|11930.1|11926.1|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|2294
1654063800000|2022-06-01 06:10:00|11932.5|11928.5|11934|11930|11935.6|11931.6|11932.5|11928.5|2745
1654064100000|2022-06-01 06:15:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11934|11930|1098
1654064400000|2022-06-01 06:20:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|929
1654064700000|2022-06-01 06:25:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11934|11930|1721
1654065000000|2022-06-01 06:30:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|2334
1654065300000|2022-06-01 06:35:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|1106
1654065600000|2022-06-01 06:40:00|11934|11930|11930.9|11926.9|11934|11930|11930.9|11926.9|2189
1654065900000|2022-06-01 06:45:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|1913
1654066200000|2022-06-01 06:50:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|2247
1654066500000|2022-06-01 06:55:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|1158
1654066800000|2022-06-01 07:00:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|2450
1654067100000|2022-06-01 07:05:00|11921.5|11917.5|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|3608
1654067400000|2022-06-01 07:10:00|11923.1|11919.1|11916.8|11912.8|11924.7|11920.7|11916.8|11912.8|4352
1654067700000|2022-06-01 07:15:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11915.3|11911.3|5045
1654068000000|2022-06-01 07:20:00|11920|11916|11918.4|11914.4|11920|11916|11915.3|11911.3|2650
1654068300000|2022-06-01 07:25:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|2569
1654068600000|2022-06-01 07:30:00|11918.4|11914.4|11915.3|11911.3|11921.5|11917.5|11915.3|11911.3|3774
1654068900000|2022-06-01 07:35:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|3353
1654069200000|2022-06-01 07:40:00|11916.8|11912.8|11921.5|11917.5|11921.5|11917.5|11915.3|11911.3|2040
1654069500000|2022-06-01 07:45:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11920|11916|2798
1654069800000|2022-06-01 07:50:00|11921.5|11917.5|11923.1|11919.1|11924.7|11920.7|11920|11916|1501
1654070100000|2022-06-01 07:55:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11920|11916|5465
1654070400000|2022-06-01 08:00:00|11923.1|11919.1|11927.8|11923.8|11927.8|11923.8|11923.1|11919.1|2573
1654070700000|2022-06-01 08:05:00|11926.2|11922.2|11923.1|11919.1|11929.3|11925.3|11923.1|11919.1|2986
1654071000000|2022-06-01 08:10:00|11921.5|11917.5|11927.8|11923.8|11927.8|11923.8|11921.5|11917.5|2289
1654071300000|2022-06-01 08:15:00|11926.2|11922.2|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|1331
1654071600000|2022-06-01 08:20:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|1042
1654071900000|2022-06-01 08:25:00|11923.1|11919.1|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|1792
1654072200000|2022-06-01 08:30:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11920|11916|2379
1654072500000|2022-06-01 08:35:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11920|11916|776
1654072800000|2022-06-01 08:40:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11918.4|11914.4|3971
1654073100000|2022-06-01 08:45:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|1294
1654073400000|2022-06-01 08:50:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|872
1654073700000|2022-06-01 08:55:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|850
1654074000000|2022-06-01 09:00:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|450
1654074300000|2022-06-01 09:05:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|1355
1654074600000|2022-06-01 09:10:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|1723
1654074900000|2022-06-01 09:15:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|1037
1654075200000|2022-06-01 09:20:00|11927|11923|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|602
1654075500000|2022-06-01 09:25:00|11925.4|11921.4|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|922
1654075800000|2022-06-01 09:30:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|2019
1654076100000|2022-06-01 09:35:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|676
1654076400000|2022-06-01 09:40:00|11927.8|11923.8|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|1348
1654076700000|2022-06-01 09:45:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|552
1654077000000|2022-06-01 09:50:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|672
1654077300000|2022-06-01 09:55:00|||||||||88
1654077600000|2022-06-01 10:00:00|11927.8|11923.8|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|259
1654077900000|2022-06-01 10:05:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|554
1654078200000|2022-06-01 10:10:00|11930.9|11926.9|11930.9|11926.9|11930.9|11926.9|11929.3|11925.3|984
1654078500000|2022-06-01 10:15:00|11932.5|11928.5|11927.8|11923.8|11932.5|11928.5|11927.8|11923.8|504
1654078800000|2022-06-01 10:20:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|550
1654079100000|2022-06-01 10:25:00|11930.1|11926.1|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|607
1654079400000|2022-06-01 10:30:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|865
1654079700000|2022-06-01 10:35:00|11932.5|11928.5|11934|11930|11934|11930|11930.9|11926.9|697
1654080000000|2022-06-01 10:40:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|2378
1654080300000|2022-06-01 10:45:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|1464
1654080600000|2022-06-01 10:50:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11930.9|11926.9|1082
1654080900000|2022-06-01 10:55:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|890
1654081200000|2022-06-01 11:00:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|1834
1654081500000|2022-06-01 11:05:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|2583
1654081800000|2022-06-01 11:10:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|2042
1654082100000|2022-06-01 11:15:00|11921.5|11917.5|11921.5|11917.5|11924.7|11920.7|11920|11916|1551
1654082400000|2022-06-01 11:20:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|1289
1654082700000|2022-06-01 11:25:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11920|11916|2697
1654083000000|2022-06-01 11:30:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|1614
1654083300000|2022-06-01 11:35:00|11920|11916|11920|11916|11923.1|11919.1|11918.4|11914.4|2474
1654083600000|2022-06-01 11:40:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|1146
1654083900000|2022-06-01 11:45:00|11916.8|11912.8|11920|11916|11920|11916|11916.8|11912.8|706
1654084200000|2022-06-01 11:50:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|2426
1654084500000|2022-06-01 11:55:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|2915
1654084800000|2022-06-01 12:00:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11920|11916|2891
1654085100000|2022-06-01 12:05:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|2002
1654085400000|2022-06-01 12:10:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|4309
1654085700000|2022-06-01 12:15:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|3493
1654086000000|2022-06-01 12:20:00|11923.9|11919.9|11923.1|11919.1|11926.2|11922.2|11923.1|11919.1|3053
1654086300000|2022-06-01 12:25:00|11924.7|11920.7|11921.5|11917.5|11926.2|11922.2|11920|11916|4406
1654086600000|2022-06-01 12:30:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11918.4|11914.4|2508
1654086900000|2022-06-01 12:35:00|11920|11916|11924.7|11920.7|11926.2|11922.2|11918.4|11914.4|3203
1654087200000|2022-06-01 12:40:00|11926.2|11922.2|11930.9|11926.9|11930.9|11926.9|11926.2|11922.2|3006
1654087500000|2022-06-01 12:45:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11930.9|11926.9|5391
1654087800000|2022-06-01 12:50:00|11929.3|11925.3|11934|11930|11934|11930|11927.8|11923.8|5542
1654088100000|2022-06-01 12:55:00|11935.6|11931.6|11940.3|11936.3|11941.8|11937.8|11934|11930|5489
1654088400000|2022-06-01 13:00:00|11941.8|11937.8|11949.7|11945.7|11949.7|11945.7|11940.3|11936.3|6915
1654088700000|2022-06-01 13:05:00|11948.1|11944.1|11948.1|11944.1|11952.8|11948.8|11948.1|11944.1|5721
1654089000000|2022-06-01 13:10:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|4015
1654089300000|2022-06-01 13:15:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|2225
1654089600000|2022-06-01 13:20:00|11943.4|11939.4|11940.3|11936.3|11945|11941|11940.3|11936.3|1010
1654089900000|2022-06-01 13:25:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|2616
1654090200000|2022-06-01 13:30:00|11935.6|11931.6|11932.5|11928.5|11937.2|11933.2|11926.2|11922.2|5733
1654090500000|2022-06-01 13:35:00|11930.9|11926.9|11938.7|11934.7|11938.7|11934.7|11929.3|11925.3|5280
1654090800000|2022-06-01 13:40:00|11940.3|11936.3|11940.3|11936.3|11945|11941|11935.6|11931.6|7138
1654091100000|2022-06-01 13:45:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11937.2|11933.2|5404
1654091400000|2022-06-01 13:50:00|11945|11941|11940.3|11936.3|11945|11941|11940.3|11936.3|3928
1654091700000|2022-06-01 13:55:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|3000
1654092000000|2022-06-01 14:00:00|11941.1|11937.1|11907.5|11903.5|11941.1|11937.1|11904.3|11900.3|22747
1654092300000|2022-06-01 14:05:00|11909|11905|11895|11891|11909|11905|11891.8|11887.8|18256
1654092600000|2022-06-01 14:10:00|11893.4|11889.4|11884|11880|11895|11891|11882.5|11878.5|14945
1654092900000|2022-06-01 14:15:00|11885.6|11881.6|11882.5|11878.5|11894.2|11890.2|11880.9|11876.9|19292
1654093200000|2022-06-01 14:20:00|11880.9|11876.9|11877.8|11873.8|11884|11880|11874.7|11870.7|12189
1654093500000|2022-06-01 14:25:00|11879.3|11875.3|11870|11866|11880.9|11876.9|11868.4|11864.4|16182
1654093800000|2022-06-01 14:30:00|11868.4|11864.4|11871.5|11867.5|11873.1|11869.1|11865.3|11861.3|14442
1654094100000|2022-06-01 14:35:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11866.8|11862.8|9521
1654094400000|2022-06-01 14:40:00|11873.1|11869.1|11877.8|11873.8|11879.3|11875.3|11873.1|11869.1|11047
1654094700000|2022-06-01 14:45:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11873.1|11869.1|12170
1654095000000|2022-06-01 14:50:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11874.7|11870.7|8070
1654095300000|2022-06-01 14:55:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|6910
1654095600000|2022-06-01 15:00:00|11877.8|11873.8|11874.7|11870.7|11879.3|11875.3|11873.1|11869.1|8900
1654095900000|2022-06-01 15:05:00|11873.1|11869.1|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|5836
1654096200000|2022-06-01 15:10:00|11870|11866|11870|11866|11874.7|11870.7|11870|11866|4179
1654096500000|2022-06-01 15:15:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|2906
1654096800000|2022-06-01 15:20:00|11870|11866|11866.8|11862.8|11871.5|11867.5|11865.3|11861.3|5829
1654097100000|2022-06-01 15:25:00|11866.1|11862.1|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|4671
1654097400000|2022-06-01 15:30:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11863.7|11859.7|4496
1654097700000|2022-06-01 15:35:00|11868.4|11864.4|11870|11866|11870|11866|11863.7|11859.7|3518
1654098000000|2022-06-01 15:40:00|11868.4|11864.4|11863.7|11859.7|11870|11866|11863.7|11859.7|2684
1654098300000|2022-06-01 15:45:00|11862.2|11858.2|11868.4|11864.4|11870|11866|11860.6|11856.6|3893
1654098600000|2022-06-01 15:50:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|2127
1654098900000|2022-06-01 15:55:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|3185
1654099200000|2022-06-01 16:00:00|11865.3|11861.3|11865.3|11861.3|11868.4|11864.4|11863.7|11859.7|3310
1654099500000|2022-06-01 16:05:00|11863.7|11859.7|11870|11866|11870|11866|11863.7|11859.7|3642
1654099800000|2022-06-01 16:10:00|11868.4|11864.4|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|5770
1654100100000|2022-06-01 16:15:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11868.4|11864.4|2635
1654100400000|2022-06-01 16:20:00|11870|11866|11870|11866|11871.5|11867.5|11868.4|11864.4|2859
1654100700000|2022-06-01 16:25:00|11871.5|11867.5|11868.4|11864.4|11871.5|11867.5|11865.3|11861.3|7253
1654101000000|2022-06-01 16:30:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|2237
1654101300000|2022-06-01 16:35:00|11866.8|11862.8|11859|11855|11866.8|11862.8|11857.5|11853.5|5642
1654101600000|2022-06-01 16:40:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|3879
1654101900000|2022-06-01 16:45:00|11857.5|11853.5|11859|11855|11860.6|11856.6|11857.5|11853.5|5619
1654102200000|2022-06-01 16:50:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|6596
1654102500000|2022-06-01 16:55:00|11856.7|11852.7|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|8236
1654102800000|2022-06-01 17:00:00|11862.2|11858.2|11865.3|11861.3|11866.8|11862.8|11862.2|11858.2|4242
1654103100000|2022-06-01 17:05:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|3774
1654103400000|2022-06-01 17:10:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|3502
1654103700000|2022-06-01 17:15:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|3150
1654104000000|2022-06-01 17:20:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|1735
1654104300000|2022-06-01 17:25:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11859|11855|3538
1654104600000|2022-06-01 17:30:00|11857.5|11853.5|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|1448
1654104900000|2022-06-01 17:35:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11859|11855|2964
1654105200000|2022-06-01 17:40:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|2263
1654105500000|2022-06-01 17:45:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|2032
1654105800000|2022-06-01 17:50:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11859|11855|1696
1654106100000|2022-06-01 17:55:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|2847
1654106400000|2022-06-01 18:00:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|2564
1654106700000|2022-06-01 18:05:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|1739
1654107000000|2022-06-01 18:10:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|717
1654107300000|2022-06-01 18:15:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|2454
1654107600000|2022-06-01 18:20:00|11863.7|11859.7|11860.6|11856.6|11863.7|11859.7|11860.6|11856.6|3448
1654107900000|2022-06-01 18:25:00|11861.4|11857.4|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|4187
1654108200000|2022-06-01 18:30:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|2311
1654108500000|2022-06-01 18:35:00|11865.3|11861.3|11870|11866|11870|11866|11865.3|11861.3|3126
1654108800000|2022-06-01 18:40:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|1692
1654109100000|2022-06-01 18:45:00|11871.5|11867.5|11866.8|11862.8|11873.1|11869.1|11865.3|11861.3|5356
1654109400000|2022-06-01 18:50:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|1619
1654109700000|2022-06-01 18:55:00|11870|11866|11865.3|11861.3|11871.5|11867.5|11865.3|11861.3|6133
1654110000000|2022-06-01 19:00:00|11863.7|11859.7|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|3262
1654110300000|2022-06-01 19:05:00|11862.2|11858.2|11860.6|11856.6|11863.7|11859.7|11860.6|11856.6|5668
1654110600000|2022-06-01 19:10:00|11862.2|11858.2|11857.5|11853.5|11862.2|11858.2|11857.5|11853.5|5332
1654110900000|2022-06-01 19:15:00|11859|11855|11862.2|11858.2|11862.2|11858.2|11857.5|11853.5|1719
1654111200000|2022-06-01 19:20:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|2607
1654111500000|2022-06-01 19:25:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|3499
1654111800000|2022-06-01 19:30:00|11863.7|11859.7|11868.4|11864.4|11868.4|11864.4|11863.7|11859.7|3053
1654112100000|2022-06-01 19:35:00|11870|11866|11868.4|11864.4|11870|11866|11866.8|11862.8|2514
1654112400000|2022-06-01 19:40:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|724
1654112700000|2022-06-01 19:45:00|11870|11866|11870|11866|11870|11866|11870|11866|1682
1654113000000|2022-06-01 19:50:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|2287
1654113300000|2022-06-01 19:55:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11870|11866|2409
1654113600000|2022-06-01 20:00:00|11871.5|11867.5|11876.2|11872.2|11877.8|11873.8|11870|11866|3350
1654113900000|2022-06-01 20:05:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|3807
1654114200000|2022-06-01 20:10:00|11874.7|11870.7|11877.8|11873.8|11877.8|11873.8|11874.7|11870.7|1806
1654114500000|2022-06-01 20:15:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|1528
1654114800000|2022-06-01 20:20:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|3172
1654115100000|2022-06-01 20:25:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|2336
1654115400000|2022-06-01 20:30:00|11880.9|11876.9|11884|11880|11885.6|11881.6|11880.9|11876.9|4567
1654115700000|2022-06-01 20:35:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|1507
1654116000000|2022-06-01 20:40:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|649
1654116300000|2022-06-01 20:45:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|1930
1654116600000|2022-06-01 20:50:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|1633
1654116900000|2022-06-01 20:55:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|1125
1654120800000|2022-06-01 22:00:00|11896.5|11892.5|11881.7|11877.7|11896.5|11892.5|11879.3|11875.3|1073
1654121100000|2022-06-01 22:05:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|393
1654121400000|2022-06-01 22:10:00|11878.6|11874.6|11878.6|11874.6|11879.3|11875.3|11877.8|11873.8|213
1654121700000|2022-06-01 22:15:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|114
1654122000000|2022-06-01 22:20:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|310
1654122300000|2022-06-01 22:25:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|69
1654122600000|2022-06-01 22:30:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|554
1654122900000|2022-06-01 22:35:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|787
1654123200000|2022-06-01 22:40:00|11880.1|11876.1|11882.5|11878.5|11882.5|11878.5|11880.1|11876.1|247
1654123500000|2022-06-01 22:45:00|11883.3|11879.3|11882.5|11878.5|11884|11880|11882.5|11878.5|565
1654123800000|2022-06-01 22:50:00|11884|11880|11884|11880|11885.6|11881.6|11883.3|11879.3|530
1654124100000|2022-06-01 22:55:00|||||||||197
1654124400000|2022-06-01 23:00:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|625
1654124700000|2022-06-01 23:05:00|11884.8|11880.8|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|458
1654125000000|2022-06-01 23:10:00|||||||||72
1654125300000|2022-06-01 23:15:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1528
1654125600000|2022-06-01 23:20:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11878.6|11874.6|457
1654125900000|2022-06-01 23:25:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|200
1654126200000|2022-06-01 23:30:00|11880.9|11876.9|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|332
1654126500000|2022-06-01 23:35:00|11877|11873|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|632
1654126800000|2022-06-01 23:40:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|519
1654127100000|2022-06-01 23:45:00|11876.2|11872.2|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|770
1654127400000|2022-06-01 23:50:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|158
1654127700000|2022-06-01 23:55:00|11877|11873|11882.5|11878.5|11882.5|11878.5|11877|11873|862
1654128000000|2022-06-02 00:00:00|11880.9|11876.9|11887.2|11883.2|11888.7|11884.7|11880.9|11876.9|1176
1654128300000|2022-06-02 00:05:00|11886.4|11882.4|11887.2|11883.2|11888.7|11884.7|11882.5|11878.5|1032
1654128600000|2022-06-02 00:10:00|11885.6|11881.6|11882.5|11878.5|11887.2|11883.2|11880.9|11876.9|1069
1654128900000|2022-06-02 00:15:00|11884|11880|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|375
1654129200000|2022-06-02 00:20:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|863
1654129500000|2022-06-02 00:25:00|11884|11880|11884|11880|11884|11880|11882.5|11878.5|434
1654129800000|2022-06-02 00:30:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11884|11880|1104
1654130100000|2022-06-02 00:35:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|598
1654130400000|2022-06-02 00:40:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|1063
1654130700000|2022-06-02 00:45:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|263
1654131000000|2022-06-02 00:50:00|11885.6|11881.6|11882.5|11878.5|11887.2|11883.2|11882.5|11878.5|1326
1654131300000|2022-06-02 00:55:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|1706
1654131600000|2022-06-02 01:00:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|683
1654131900000|2022-06-02 01:05:00|11880.9|11876.9|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|1066
1654132200000|2022-06-02 01:10:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|515
1654132500000|2022-06-02 01:15:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|920
1654132800000|2022-06-02 01:20:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|396
1654133100000|2022-06-02 01:25:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|668
1654133400000|2022-06-02 01:30:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|223
1654133700000|2022-06-02 01:35:00|11877.8|11873.8|11871.5|11867.5|11879.3|11875.3|11871.5|11867.5|1279
1654134000000|2022-06-02 01:40:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|574
1654134300000|2022-06-02 01:45:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|1831
1654134600000|2022-06-02 01:50:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|486
1654134900000|2022-06-02 01:55:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|1069
1654135200000|2022-06-02 02:00:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|841
1654135500000|2022-06-02 02:05:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|483
1654135800000|2022-06-02 02:10:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|196
1654136100000|2022-06-02 02:15:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|565
1654136400000|2022-06-02 02:20:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|318
1654136700000|2022-06-02 02:25:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|532
1654137000000|2022-06-02 02:30:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|400
1654137300000|2022-06-02 02:35:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|1648
1654137600000|2022-06-02 02:40:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|492
1654137900000|2022-06-02 02:45:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|133
1654138200000|2022-06-02 02:50:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|398
1654138500000|2022-06-02 02:55:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|442
1654138800000|2022-06-02 03:00:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|150
1654139100000|2022-06-02 03:05:00|11872.3|11868.3|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|319
1654139400000|2022-06-02 03:10:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|932
1654139700000|2022-06-02 03:15:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|370
1654140000000|2022-06-02 03:20:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|96
1654140300000|2022-06-02 03:25:00|11872.3|11868.3|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|130
1654140600000|2022-06-02 03:30:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|303
1654140900000|2022-06-02 03:35:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|1093
1654141200000|2022-06-02 03:40:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|1478
1654141500000|2022-06-02 03:45:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|5231
1654141800000|2022-06-02 03:50:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|263
1654142100000|2022-06-02 03:55:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|1062
1654142400000|2022-06-02 04:00:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|1056
1654142700000|2022-06-02 04:05:00|||||||||263
1654143000000|2022-06-02 04:10:00|11876.2|11872.2|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|1612
1654143300000|2022-06-02 04:15:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|1131
1654143600000|2022-06-02 04:20:00|11877|11873|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|6988
1654143900000|2022-06-02 04:25:00|||||||||563
1654144200000|2022-06-02 04:30:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|683
1654144500000|2022-06-02 04:35:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|904
1654144800000|2022-06-02 04:40:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|4434
1654145100000|2022-06-02 04:45:00|||||||||613
1654145400000|2022-06-02 04:50:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|688
1654145700000|2022-06-02 04:55:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|129
1654146000000|2022-06-02 05:00:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|51
1654146300000|2022-06-02 05:05:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|319
1654146600000|2022-06-02 05:10:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|165
1654146900000|2022-06-02 05:15:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|383
1654147200000|2022-06-02 05:20:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|194
1654147500000|2022-06-02 05:25:00|||||||||280
1654147800000|2022-06-02 05:30:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|409
1654148100000|2022-06-02 05:35:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|148
1654148400000|2022-06-02 05:40:00|11880.9|11876.9|11876.2|11872.2|11882.5|11878.5|11874.7|11870.7|3647
1654148700000|2022-06-02 05:45:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|309
1654149000000|2022-06-02 05:50:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|1511
1654149300000|2022-06-02 05:55:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|542
1654149600000|2022-06-02 06:00:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|605
1654149900000|2022-06-02 06:05:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|870
1654150200000|2022-06-02 06:10:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|885
1654150500000|2022-06-02 06:15:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|669
1654150800000|2022-06-02 06:20:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|1141
1654151100000|2022-06-02 06:25:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|754
1654151400000|2022-06-02 06:30:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|92
1654151700000|2022-06-02 06:35:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|561
1654152000000|2022-06-02 06:40:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|376
1654152300000|2022-06-02 06:45:00|||||||||132
1654152600000|2022-06-02 06:50:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|585
1654152900000|2022-06-02 06:55:00|11872.3|11868.3|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|400
1654153200000|2022-06-02 07:00:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|634
1654153500000|2022-06-02 07:05:00|11870|11866|11866.8|11862.8|11870|11866|11865.3|11861.3|2910
1654153800000|2022-06-02 07:10:00|||||||||1167
1654154100000|2022-06-02 07:15:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|821
1654154400000|2022-06-02 07:20:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|2424
1654154700000|2022-06-02 07:25:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1587
1654155000000|2022-06-02 07:30:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1320
1654155300000|2022-06-02 07:35:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|819
1654155600000|2022-06-02 07:40:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1664
1654155900000|2022-06-02 07:45:00|11868.4|11864.4|11870|11866|11870|11866|11866.8|11862.8|1110
1654156200000|2022-06-02 07:50:00|11869.2|11865.2|11868.4|11864.4|11870|11866|11868.4|11864.4|1142
1654156500000|2022-06-02 07:55:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|942
1654156800000|2022-06-02 08:00:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|652
1654157100000|2022-06-02 08:05:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|1529
1654157400000|2022-06-02 08:10:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|878
1654157700000|2022-06-02 08:15:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1761
1654158000000|2022-06-02 08:20:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|1669
1654158300000|2022-06-02 08:25:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|519
1654158600000|2022-06-02 08:30:00|11866.8|11862.8|11865.3|11861.3|11870|11866|11865.3|11861.3|1795
1654158900000|2022-06-02 08:35:00|11863.7|11859.7|11862.2|11858.2|11865.3|11861.3|11860.6|11856.6|1732
1654159200000|2022-06-02 08:40:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|469
1654159500000|2022-06-02 08:45:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11862.2|11858.2|948
1654159800000|2022-06-02 08:50:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|661
1654160100000|2022-06-02 08:55:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|1514
1654160400000|2022-06-02 09:00:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11868.4|11864.4|553
1654160700000|2022-06-02 09:05:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|1126
1654161000000|2022-06-02 09:10:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|1168
1654161300000|2022-06-02 09:15:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|1843
1654161600000|2022-06-02 09:20:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|483
1654161900000|2022-06-02 09:25:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|446
1654162200000|2022-06-02 09:30:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|453
1654162500000|2022-06-02 09:35:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|760
1654162800000|2022-06-02 09:40:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|566
1654163100000|2022-06-02 09:45:00|11877|11873|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|265
1654163400000|2022-06-02 09:50:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|526
1654163700000|2022-06-02 09:55:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|164
1654164000000|2022-06-02 10:00:00|11876.2|11872.2|11871.5|11867.5|11876.2|11872.2|11870|11866|795
1654164300000|2022-06-02 10:05:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11866.8|11862.8|1030
1654164600000|2022-06-02 10:10:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|397
1654164900000|2022-06-02 10:15:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|500
1654165200000|2022-06-02 10:20:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|454
1654165500000|2022-06-02 10:25:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|683
1654165800000|2022-06-02 10:30:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|182
1654166100000|2022-06-02 10:35:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|244
1654166400000|2022-06-02 10:40:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|292
1654166700000|2022-06-02 10:45:00|11876.2|11872.2|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|500
1654167000000|2022-06-02 10:50:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|1663
1654167300000|2022-06-02 10:55:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|1393
1654167600000|2022-06-02 11:00:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|274
1654167900000|2022-06-02 11:05:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|1106
1654168200000|2022-06-02 11:10:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|323
1654168500000|2022-06-02 11:15:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|306
1654168800000|2022-06-02 11:20:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|408
1654169100000|2022-06-02 11:25:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1097
1654169400000|2022-06-02 11:30:00|11877|11873|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|1527
1654169700000|2022-06-02 11:35:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|329
1654170000000|2022-06-02 11:40:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|665
1654170300000|2022-06-02 11:45:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|1259
1654170600000|2022-06-02 11:50:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|870
1654170900000|2022-06-02 11:55:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|1670
1654171200000|2022-06-02 12:00:00|11882.5|11878.5|11882.5|11878.5|11885.6|11881.6|11879.3|11875.3|2190
1654171500000|2022-06-02 12:05:00|11884|11880|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|2269
1654171800000|2022-06-02 12:10:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|2417
1654172100000|2022-06-02 12:15:00|11873.1|11869.1|11880.9|11876.9|11891.8|11887.8|11871.5|11867.5|14542
1654172400000|2022-06-02 12:20:00|11882.5|11878.5|11893.4|11889.4|11895|11891|11882.5|11878.5|6909
1654172700000|2022-06-02 12:25:00|11891.8|11887.8|11893.4|11889.4|11896.5|11892.5|11890.3|11886.3|4512
1654173000000|2022-06-02 12:30:00|11890.3|11886.3|11884|11880|11891.8|11887.8|11880.9|11876.9|8778
1654173300000|2022-06-02 12:35:00|11885.6|11881.6|11890.3|11886.3|11893.4|11889.4|11884|11880|3795
1654173600000|2022-06-02 12:40:00|11888.7|11884.7|11887.2|11883.2|11895|11891|11884|11880|6438
1654173900000|2022-06-02 12:45:00|11888.7|11884.7|11891.8|11887.8|11895|11891|11888.7|11884.7|6476
1654174200000|2022-06-02 12:50:00|11893.4|11889.4|11890.3|11886.3|11896.5|11892.5|11890.3|11886.3|5247
1654174500000|2022-06-02 12:55:00|11891.8|11887.8|11882.5|11878.5|11891.8|11887.8|11879.3|11875.3|7318
1654174800000|2022-06-02 13:00:00|11880.9|11876.9|11877.8|11873.8|11884|11880|11876.2|11872.2|3509
1654175100000|2022-06-02 13:05:00|11876.2|11872.2|11882.5|11878.5|11885.6|11881.6|11876.2|11872.2|5110
1654175400000|2022-06-02 13:10:00|11884|11880|11885.6|11881.6|11888.7|11884.7|11877.8|11873.8|4103
1654175700000|2022-06-02 13:15:00|11887.2|11883.2|11891.8|11887.8|11891.8|11887.8|11882.5|11878.5|3539
1654176000000|2022-06-02 13:20:00|11893.4|11889.4|11895|11891|11896.5|11892.5|11891.8|11887.8|3617
1654176300000|2022-06-02 13:25:00|11893.4|11889.4|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|2527
1654176600000|2022-06-02 13:30:00|11895|11891|11891.8|11887.8|11899.7|11895.7|11891.8|11887.8|5151
1654176900000|2022-06-02 13:35:00|11893.4|11889.4|11890.3|11886.3|11895|11891|11888.7|11884.7|2245
1654177200000|2022-06-02 13:40:00|11891.8|11887.8|11884|11880|11893.4|11889.4|11884|11880|4908
1654177500000|2022-06-02 13:45:00|11882.5|11878.5|11874.7|11870.7|11884|11880|11874.7|11870.7|5218
1654177800000|2022-06-02 13:50:00|11875.4|11871.4|11870|11866|11876.2|11872.2|11870|11866|4231
1654178100000|2022-06-02 13:55:00|11871.5|11867.5|11870|11866|11876.2|11872.2|11866.8|11862.8|7772
1654178400000|2022-06-02 14:00:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|5208
1654178700000|2022-06-02 14:05:00|11866.8|11862.8|11868.4|11864.4|11871.5|11867.5|11865.3|11861.3|2973
1654179000000|2022-06-02 14:10:00|11866.8|11862.8|11874.7|11870.7|11876.2|11872.2|11866.8|11862.8|4429
1654179300000|2022-06-02 14:15:00|11873.1|11869.1|11868.4|11864.4|11876.2|11872.2|11868.4|11864.4|6887
1654179600000|2022-06-02 14:20:00|11866.8|11862.8|11874.7|11870.7|11877.8|11873.8|11863.7|11859.7|13028
1654179900000|2022-06-02 14:25:00|11876.2|11872.2|11871.5|11867.5|11876.2|11872.2|11870|11866|5241
1654180200000|2022-06-02 14:30:00|11873.1|11869.1|11879.3|11875.3|11879.3|11875.3|11873.1|11869.1|4080
1654180500000|2022-06-02 14:35:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11874.7|11870.7|2929
1654180800000|2022-06-02 14:40:00|11880.9|11876.9|11885.6|11881.6|11888.7|11884.7|11880.9|11876.9|5499
1654181100000|2022-06-02 14:45:00|11887.2|11883.2|11882.5|11878.5|11887.2|11883.2|11879.3|11875.3|6501
1654181400000|2022-06-02 14:50:00|11884|11880|11884|11880|11890.3|11886.3|11884|11880|5558
1654181700000|2022-06-02 14:55:00|11885.6|11881.6|11880.9|11876.9|11887.2|11883.2|11880.9|11876.9|3049
1654182000000|2022-06-02 15:00:00|11879.3|11875.3|11888.7|11884.7|11888.7|11884.7|11879.3|11875.3|2442
1654182300000|2022-06-02 15:05:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11884|11880|4188
1654182600000|2022-06-02 15:10:00|11890.3|11886.3|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|5873
1654182900000|2022-06-02 15:15:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|3488
1654183200000|2022-06-02 15:20:00|11890.3|11886.3|11884|11880|11890.3|11886.3|11882.5|11878.5|5753
1654183500000|2022-06-02 15:25:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|1557
1654183800000|2022-06-02 15:30:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|1201
1654184100000|2022-06-02 15:35:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|1320
1654184400000|2022-06-02 15:40:00|11880.1|11876.1|11876.2|11872.2|11882.5|11878.5|11876.2|11872.2|5951
1654184700000|2022-06-02 15:45:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|2341
1654185000000|2022-06-02 15:50:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|892
1654185300000|2022-06-02 15:55:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|1074
1654185600000|2022-06-02 16:00:00|11876.2|11872.2|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|792
1654185900000|2022-06-02 16:05:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|1344
1654186200000|2022-06-02 16:10:00|11879.3|11875.3|11882.5|11878.5|11884|11880|11879.3|11875.3|7146
1654186500000|2022-06-02 16:15:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|2943
1654186800000|2022-06-02 16:20:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|1296
1654187100000|2022-06-02 16:25:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1423
1654187400000|2022-06-02 16:30:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|562
1654187700000|2022-06-02 16:35:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|1711
1654188000000|2022-06-02 16:40:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|779
1654188300000|2022-06-02 16:45:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|602
1654188600000|2022-06-02 16:50:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1911
1654188900000|2022-06-02 16:55:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|2274
1654189200000|2022-06-02 17:00:00|11880.9|11876.9|11877.8|11873.8|11882.5|11878.5|11877.8|11873.8|2454
1654189500000|2022-06-02 17:05:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|924
1654189800000|2022-06-02 17:10:00|11877.8|11873.8|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|2049
1654190100000|2022-06-02 17:15:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1533
1654190400000|2022-06-02 17:20:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|663
1654190700000|2022-06-02 17:25:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|4603
1654191000000|2022-06-02 17:30:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|357
1654191300000|2022-06-02 17:35:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|812
1654191600000|2022-06-02 17:40:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|764
1654191900000|2022-06-02 17:45:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|2212
1654192200000|2022-06-02 17:50:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|756
1654192500000|2022-06-02 17:55:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|1020
1654192800000|2022-06-02 18:00:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|474
1654193100000|2022-06-02 18:05:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|1872
1654193400000|2022-06-02 18:10:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|1183
1654193700000|2022-06-02 18:15:00|||||||||242
1654194000000|2022-06-02 18:20:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|1938
1654194300000|2022-06-02 18:25:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|1100
1654194600000|2022-06-02 18:30:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|581
1654194900000|2022-06-02 18:35:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|3607
1654195200000|2022-06-02 18:40:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|2068
1654195500000|2022-06-02 18:45:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|2555
1654195800000|2022-06-02 18:50:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|2046
1654196100000|2022-06-02 18:55:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|3912
1654196400000|2022-06-02 19:00:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11884|11880|5103
1654196700000|2022-06-02 19:05:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|5100
1654197000000|2022-06-02 19:10:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|2764
1654197300000|2022-06-02 19:15:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1341
1654197600000|2022-06-02 19:20:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|2046
1654197900000|2022-06-02 19:25:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|1188
1654198200000|2022-06-02 19:30:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|2398
1654198500000|2022-06-02 19:35:00|||||||||660
1654198800000|2022-06-02 19:40:00|||||||||523
1654199100000|2022-06-02 19:45:00|||||||||1457
1654199400000|2022-06-02 19:50:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|2172
1654199700000|2022-06-02 19:55:00|11880.9|11876.9|11888.7|11884.7|11888.7|11884.7|11880.9|11876.9|4326
1654200000000|2022-06-02 20:00:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|2986
1654200300000|2022-06-02 20:05:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|881
1654200600000|2022-06-02 20:10:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|2618
1654200900000|2022-06-02 20:15:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|548
1654201200000|2022-06-02 20:20:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|2031
1654201500000|2022-06-02 20:25:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|1015
1654201800000|2022-06-02 20:30:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|1816
1654202100000|2022-06-02 20:35:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|1913
1654202400000|2022-06-02 20:40:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|914
1654202700000|2022-06-02 20:45:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|3416
1654203000000|2022-06-02 20:50:00|||||||||693
1654203300000|2022-06-02 20:55:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|1548
1654207200000|2022-06-02 22:00:00|11886.4|11882.4|11884|11880|11887.2|11883.2|11884|11880|691
1654207500000|2022-06-02 22:05:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|495
1654207800000|2022-06-02 22:10:00|||||||||69
1654208100000|2022-06-02 22:15:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|47
1654208400000|2022-06-02 22:20:00|||||||||55
1654208700000|2022-06-02 22:25:00|||||||||23
1654209000000|2022-06-02 22:30:00|||||||||12
1654209300000|2022-06-02 22:35:00|||||||||29
1654209600000|2022-06-02 22:40:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|637
1654209900000|2022-06-02 22:45:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|140
1654210200000|2022-06-02 22:50:00|||||||||177
1654210500000|2022-06-02 22:55:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|324
1654210800000|2022-06-02 23:00:00|||||||||102
1654211100000|2022-06-02 23:05:00|||||||||280
1654211400000|2022-06-02 23:10:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|142
1654211700000|2022-06-02 23:15:00|11884.8|11880.8|11884|11880|11885.6|11881.6|11884|11880|123
1654212000000|2022-06-02 23:20:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|151
1654212300000|2022-06-02 23:25:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|85
1654212600000|2022-06-02 23:30:00|||||||||69
1654212900000|2022-06-02 23:35:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|148
1654213200000|2022-06-02 23:40:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|147
1654213500000|2022-06-02 23:45:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|283
1654213800000|2022-06-02 23:50:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|27
1654214100000|2022-06-02 23:55:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|213
1654214400000|2022-06-03 00:00:00|11887.2|11883.2|11882.5|11878.5|11887.2|11883.2|11880.9|11876.9|1398
1654214700000|2022-06-03 00:05:00|11881.7|11877.7|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|409
1654215000000|2022-06-03 00:10:00|11882.5|11878.5|11880.9|11876.9|11883.3|11879.3|11880.9|11876.9|703
1654215300000|2022-06-03 00:15:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|605
1654215600000|2022-06-03 00:20:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|322
1654215900000|2022-06-03 00:25:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|591
1654216200000|2022-06-03 00:30:00|11884|11880|11884|11880|11885.6|11881.6|11882.5|11878.5|747
1654216500000|2022-06-03 00:35:00|11883.3|11879.3|11882.5|11878.5|11884|11880|11882.5|11878.5|437
1654216800000|2022-06-03 00:40:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|940
1654217100000|2022-06-03 00:45:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11884|11880|517
1654217400000|2022-06-03 00:50:00|11888.7|11884.7|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|7141
1654217700000|2022-06-03 00:55:00|11893.4|11889.4|11890.3|11886.3|11895|11891|11890.3|11886.3|2708
1654218000000|2022-06-03 01:00:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|463
1654218300000|2022-06-03 01:05:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|2057
1654218600000|2022-06-03 01:10:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|1010
1654218900000|2022-06-03 01:15:00|||||||||369
1654219200000|2022-06-03 01:20:00|||||||||172
1654219500000|2022-06-03 01:25:00|||||||||5110
1654219800000|2022-06-03 01:30:00|11888.7|11884.7|11880.9|11876.9|11888.7|11884.7|11880.9|11876.9|3222
1654220100000|2022-06-03 01:35:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11880.9|11876.9|1706
1654220400000|2022-06-03 01:40:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|656
1654220700000|2022-06-03 01:45:00|||||||||174
1654221000000|2022-06-03 01:50:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|235
1654221300000|2022-06-03 01:55:00|11884|11880|11884|11880|11884|11880|11884|11880|333
1654221600000|2022-06-03 02:00:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|275
1654221900000|2022-06-03 02:05:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|330
1654222200000|2022-06-03 02:10:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|39
1654222500000|2022-06-03 02:15:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|135
1654222800000|2022-06-03 02:20:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|55
1654223100000|2022-06-03 02:25:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|76
1654223400000|2022-06-03 02:30:00|||||||||169
1654223700000|2022-06-03 02:35:00|11884|11880|11884|11880|11884|11880|11884|11880|205
1654224000000|2022-06-03 02:40:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|142
1654224300000|2022-06-03 02:45:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|374
1654224600000|2022-06-03 02:50:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|578
1654224900000|2022-06-03 02:55:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|461
1654225200000|2022-06-03 03:00:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|291
1654225500000|2022-06-03 03:05:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|1788
1654225800000|2022-06-03 03:10:00|||||||||569
1654226100000|2022-06-03 03:15:00|11884|11880|11884|11880|11884|11880|11884|11880|5228
1654226400000|2022-06-03 03:20:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|80
1654226700000|2022-06-03 03:25:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|1118
1654227000000|2022-06-03 03:30:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|1243
1654227300000|2022-06-03 03:35:00|||||||||299
1654227600000|2022-06-03 03:40:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|210
1654227900000|2022-06-03 03:45:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|655
1654228200000|2022-06-03 03:50:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|700
1654228500000|2022-06-03 03:55:00|11884|11880|11884|11880|11884|11880|11884|11880|298
1654228800000|2022-06-03 04:00:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|93
1654229100000|2022-06-03 04:05:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|49
1654229400000|2022-06-03 04:10:00|11884.8|11880.8|11885.6|11881.6|11885.6|11881.6|11884|11880|664
1654229700000|2022-06-03 04:15:00|||||||||115
1654230000000|2022-06-03 04:20:00|11884|11880|11884|11880|11884.8|11880.8|11884|11880|216
1654230300000|2022-06-03 04:25:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|45
1654230600000|2022-06-03 04:30:00|11884|11880|11884|11880|11884|11880|11884|11880|231
1654230900000|2022-06-03 04:35:00|11883.3|11879.3|11882.5|11878.5|11884|11880|11882.5|11878.5|695
1654231200000|2022-06-03 04:40:00|||||||||131
1654231500000|2022-06-03 04:45:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1017
1654231800000|2022-06-03 04:50:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11881.7|11877.7|252
1654232100000|2022-06-03 04:55:00|11884|11880|11884|11880|11884|11880|11884|11880|531
1654232400000|2022-06-03 05:00:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|358
1654232700000|2022-06-03 05:05:00|11884|11880|11884|11880|11884|11880|11882.5|11878.5|188
1654233000000|2022-06-03 05:10:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|177
1654233300000|2022-06-03 05:15:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|232
1654233600000|2022-06-03 05:20:00|11884|11880|11884|11880|11884|11880|11883.3|11879.3|62
1654233900000|2022-06-03 05:25:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|792
1654234200000|2022-06-03 05:30:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|390
1654234500000|2022-06-03 05:35:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|40
1654234800000|2022-06-03 05:40:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|249
1654235100000|2022-06-03 05:45:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|443
1654235400000|2022-06-03 05:50:00|11887.9|11883.9|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|187
1654235700000|2022-06-03 05:55:00|11889.5|11885.5|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1412
1654236000000|2022-06-03 06:00:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|981
1654236300000|2022-06-03 06:05:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|477
1654236600000|2022-06-03 06:10:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|1056
1654236900000|2022-06-03 06:15:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|450
1654237200000|2022-06-03 06:20:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|368
1654237500000|2022-06-03 06:25:00|11890.3|11886.3|11890.3|11886.3|11891.1|11887.1|11888.7|11884.7|2165
1654237800000|2022-06-03 06:30:00|11888.7|11884.7|11889.5|11885.5|11890.3|11886.3|11888.7|11884.7|912
1654238100000|2022-06-03 06:35:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|192
1654238400000|2022-06-03 06:40:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|292
1654238700000|2022-06-03 06:45:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|838
1654239000000|2022-06-03 06:50:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|157
1654239300000|2022-06-03 06:55:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11884|11880|257
1654239600000|2022-06-03 07:00:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|3413
1654239900000|2022-06-03 07:05:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|1055
1654240200000|2022-06-03 07:10:00|11880.9|11876.9|11884|11880|11884|11880|11879.3|11875.3|1381
1654240500000|2022-06-03 07:15:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|795
1654240800000|2022-06-03 07:20:00|11884.8|11880.8|11885.6|11881.6|11885.6|11881.6|11884|11880|557
1654241100000|2022-06-03 07:25:00|11884|11880|11891.8|11887.8|11891.8|11887.8|11884|11880|1274
1654241400000|2022-06-03 07:30:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|1030
1654241700000|2022-06-03 07:35:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1518
1654242000000|2022-06-03 07:40:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|1690
1654242300000|2022-06-03 07:45:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|499
1654242600000|2022-06-03 07:50:00|11892.6|11888.6|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|1032
1654242900000|2022-06-03 07:55:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|1386
1654243200000|2022-06-03 08:00:00|11888.7|11884.7|11890.3|11886.3|11895|11891|11888.7|11884.7|2146
1654243500000|2022-06-03 08:05:00|11889.5|11885.5|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|916
1654243800000|2022-06-03 08:10:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|718
1654244100000|2022-06-03 08:15:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|555
1654244400000|2022-06-03 08:20:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|604
1654244700000|2022-06-03 08:25:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|1815
1654245000000|2022-06-03 08:30:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|1078
1654245300000|2022-06-03 08:35:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|683
1654245600000|2022-06-03 08:40:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|551
1654245900000|2022-06-03 08:45:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|1079
1654246200000|2022-06-03 08:50:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|678
1654246500000|2022-06-03 08:55:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|1025
1654246800000|2022-06-03 09:00:00|||||||||117
1654247100000|2022-06-03 09:05:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|1267
1654247400000|2022-06-03 09:10:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|298
1654247700000|2022-06-03 09:15:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|356
1654248000000|2022-06-03 09:20:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|441
1654248300000|2022-06-03 09:25:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|376
1654248600000|2022-06-03 09:30:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|309
1654248900000|2022-06-03 09:35:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|2011
1654249200000|2022-06-03 09:40:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|890
1654249500000|2022-06-03 09:45:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|645
1654249800000|2022-06-03 09:50:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|843
1654250100000|2022-06-03 09:55:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|2423
1654250400000|2022-06-03 10:00:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|974
1654250700000|2022-06-03 10:05:00|11884|11880|11884|11880|11884|11880|11879.3|11875.3|2182
1654251000000|2022-06-03 10:10:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|1155
1654251300000|2022-06-03 10:15:00|11884.8|11880.8|11885.6|11881.6|11886.4|11882.4|11884|11880|734
1654251600000|2022-06-03 10:20:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|323
1654251900000|2022-06-03 10:25:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|2019
1654252200000|2022-06-03 10:30:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|808
1654252500000|2022-06-03 10:35:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|484
1654252800000|2022-06-03 10:40:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11879.3|11875.3|688
1654253100000|2022-06-03 10:45:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|1049
1654253400000|2022-06-03 10:50:00|11882.5|11878.5|11884|11880|11887.2|11883.2|11882.5|11878.5|1565
1654253700000|2022-06-03 10:55:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|420
1654254000000|2022-06-03 11:00:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11884|11880|1016
1654254300000|2022-06-03 11:05:00|11885.6|11881.6|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|601
1654254600000|2022-06-03 11:10:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|1014
1654254900000|2022-06-03 11:15:00|11884|11880|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|1784
1654255200000|2022-06-03 11:20:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|8199
1654255500000|2022-06-03 11:25:00|11879.3|11875.3|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|1224
1654255800000|2022-06-03 11:30:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|1440
1654256100000|2022-06-03 11:35:00|11880.9|11876.9|11882.5|11878.5|11884|11880|11880.9|11876.9|2630
1654256400000|2022-06-03 11:40:00|11884|11880|11882.5|11878.5|11885.6|11881.6|11877.8|11873.8|2888
1654256700000|2022-06-03 11:45:00|11884|11880|11882.5|11878.5|11884|11880|11880.9|11876.9|2758
1654257000000|2022-06-03 11:50:00|11880.9|11876.9|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|1250
1654257300000|2022-06-03 11:55:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|2147
1654257600000|2022-06-03 12:00:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|4741
1654257900000|2022-06-03 12:05:00|11886.4|11882.4|11884|11880|11887.2|11883.2|11882.5|11878.5|2621
1654258200000|2022-06-03 12:10:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|1123
1654258500000|2022-06-03 12:15:00|11884|11880|11884|11880|11885.6|11881.6|11882.5|11878.5|2408
1654258800000|2022-06-03 12:20:00|11885.6|11881.6|11876.2|11872.2|11885.6|11881.6|11876.2|11872.2|4998
1654259100000|2022-06-03 12:25:00|11877.8|11873.8|11882.5|11878.5|11885.6|11881.6|11874.7|11870.7|6290
1654259400000|2022-06-03 12:30:00|11887.2|11883.2|11859|11855|11891.1|11887.1|11853.6|11849.6|13330
1654259700000|2022-06-03 12:35:00|11860.6|11856.6|11852.8|11848.8|11863.7|11859.7|11849.7|11845.7|8381
1654260000000|2022-06-03 12:40:00|11851.2|11847.2|11846.5|11842.5|11852.8|11848.8|11843.4|11839.4|12009
1654260300000|2022-06-03 12:45:00|11848.1|11844.1|11845|11841|11854.3|11850.3|11841.8|11837.8|6920
1654260600000|2022-06-03 12:50:00|11843.4|11839.4|11846.5|11842.5|11848.1|11844.1|11840.3|11836.3|7562
1654260900000|2022-06-03 12:55:00|11845|11841|11841.8|11837.8|11846.5|11842.5|11840.3|11836.3|8486
1654261200000|2022-06-03 13:00:00|11840.3|11836.3|11848.1|11844.1|11848.1|11844.1|11840.3|11836.3|5376
1654261500000|2022-06-03 13:05:00|11849.7|11845.7|11845|11841|11849.7|11845.7|11841.8|11837.8|4696
1654261800000|2022-06-03 13:10:00|11843.4|11839.4|11838.7|11834.7|11845|11841|11838.7|11834.7|5505
1654262100000|2022-06-03 13:15:00|11837.2|11833.2|11843.4|11839.4|11845|11841|11837.2|11833.2|2588
1654262400000|2022-06-03 13:20:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|9724
1654262700000|2022-06-03 13:25:00|11841.8|11837.8|11849.7|11845.7|11851.2|11847.2|11841.8|11837.8|5168
1654263000000|2022-06-03 13:30:00|11851.2|11847.2|11855.9|11851.9|11857.5|11853.5|11851.2|11847.2|5005
1654263300000|2022-06-03 13:35:00|11854.3|11850.3|11852.8|11848.8|11859|11855|11852.8|11848.8|4155
1654263600000|2022-06-03 13:40:00|11851.2|11847.2|11854.3|11850.3|11855.9|11851.9|11851.2|11847.2|5189
1654263900000|2022-06-03 13:45:00|11852.8|11848.8|11857.5|11853.5|11859|11855|11851.2|11847.2|3348
1654264200000|2022-06-03 13:50:00|11859|11855|11863.7|11859.7|11865.3|11861.3|11859|11855|4930
1654264500000|2022-06-03 13:55:00|11865.3|11861.3|11859|11855|11865.3|11861.3|11859|11855|4486
1654264800000|2022-06-03 14:00:00|11865.3|11861.3|11854.3|11850.3|11868.4|11864.4|11854.3|11850.3|9955
1654265100000|2022-06-03 14:05:00|11852.8|11848.8|11860.6|11856.6|11862.2|11858.2|11852.8|11848.8|4538
1654265400000|2022-06-03 14:10:00|11859|11855|11865.3|11861.3|11866.8|11862.8|11859|11855|3584
1654265700000|2022-06-03 14:15:00|11866.8|11862.8|11871.5|11867.5|11871.5|11867.5|11865.3|11861.3|3878
1654266000000|2022-06-03 14:20:00|11873.1|11869.1|11868.4|11864.4|11874.7|11870.7|11868.4|11864.4|3466
1654266300000|2022-06-03 14:25:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|3553
1654266600000|2022-06-03 14:30:00|11870|11866|11870|11866|11873.1|11869.1|11868.4|11864.4|4143
1654266900000|2022-06-03 14:35:00|11868.4|11864.4|11870|11866|11873.1|11869.1|11866.8|11862.8|5066
1654267200000|2022-06-03 14:40:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|3071
1654267500000|2022-06-03 14:45:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|2422
1654267800000|2022-06-03 14:50:00|11865.3|11861.3|11857.5|11853.5|11865.3|11861.3|11857.5|11853.5|4631
1654268100000|2022-06-03 14:55:00|11859|11855|11855.9|11851.9|11859|11855|11854.3|11850.3|2440
1654268400000|2022-06-03 15:00:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|2237
1654268700000|2022-06-03 15:05:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11855.9|11851.9|2967
1654269000000|2022-06-03 15:10:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|2411
1654269300000|2022-06-03 15:15:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|1103
1654269600000|2022-06-03 15:20:00|11859|11855|11859|11855|11859|11855|11857.5|11853.5|1193
1654269900000|2022-06-03 15:25:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|2944
1654270200000|2022-06-03 15:30:00|11859|11855|11862.2|11858.2|11863.7|11859.7|11859|11855|3091
1654270500000|2022-06-03 15:35:00|11860.6|11856.6|11862.2|11858.2|11865.3|11861.3|11859|11855|2273
1654270800000|2022-06-03 15:40:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|2240
1654271100000|2022-06-03 15:45:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|1846
1654271400000|2022-06-03 15:50:00|11863.7|11859.7|11855.9|11851.9|11863.7|11859.7|11854.3|11850.3|3300
1654271700000|2022-06-03 15:55:00|11857.5|11853.5|11852.8|11848.8|11857.5|11853.5|11852.8|11848.8|2776
1654272000000|2022-06-03 16:00:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|4656
1654272300000|2022-06-03 16:05:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|2469
1654272600000|2022-06-03 16:10:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|2454
1654272900000|2022-06-03 16:15:00|11852.8|11848.8|11855.9|11851.9|11857.5|11853.5|11852.8|11848.8|2401
1654273200000|2022-06-03 16:20:00|11857.5|11853.5|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|1949
1654273500000|2022-06-03 16:25:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11859|11855|1549
1654273800000|2022-06-03 16:30:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11859|11855|840
1654274100000|2022-06-03 16:35:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|793
1654274400000|2022-06-03 16:40:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|871
1654274700000|2022-06-03 16:45:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|513
1654275000000|2022-06-03 16:50:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|807
1654275300000|2022-06-03 16:55:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11859|11855|812
1654275600000|2022-06-03 17:00:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11859|11855|1128
1654275900000|2022-06-03 17:05:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|1679
1654276200000|2022-06-03 17:10:00|11863.7|11859.7|11860.6|11856.6|11863.7|11859.7|11860.6|11856.6|1880
1654276500000|2022-06-03 17:15:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|798
1654276800000|2022-06-03 17:20:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|919
1654277100000|2022-06-03 17:25:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|507
1654277400000|2022-06-03 17:30:00|11858.3|11854.3|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|1563
1654277700000|2022-06-03 17:35:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|448
1654278000000|2022-06-03 17:40:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11859|11855|3797
1654278300000|2022-06-03 17:45:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11859|11855|1134
1654278600000|2022-06-03 17:50:00|11859|11855|11859|11855|11860.6|11856.6|11859|11855|147
1654278900000|2022-06-03 17:55:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11859|11855|1105
1654279200000|2022-06-03 18:00:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|1199
1654279500000|2022-06-03 18:05:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|489
1654279800000|2022-06-03 18:10:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|556
1654280100000|2022-06-03 18:15:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|602
1654280400000|2022-06-03 18:20:00|11859|11855|11855.9|11851.9|11859|11855|11854.3|11850.3|1329
1654280700000|2022-06-03 18:25:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|1364
1654281000000|2022-06-03 18:30:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|1660
1654281300000|2022-06-03 18:35:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|2160
1654281600000|2022-06-03 18:40:00|11856.7|11852.7|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|2246
1654281900000|2022-06-03 18:45:00|11855.9|11851.9|11859|11855|11859|11855|11855.9|11851.9|3119
1654282200000|2022-06-03 18:50:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|1857
1654282500000|2022-06-03 18:55:00|11859|11855|11857.5|11853.5|11859|11855|11855.9|11851.9|2409
1654282800000|2022-06-03 19:00:00|11855.9|11851.9|11859|11855|11859|11855|11855.9|11851.9|5171
1654283100000|2022-06-03 19:05:00|||||||||1236
1654283400000|2022-06-03 19:10:00|11860.6|11856.6|11859|11855|11860.6|11856.6|11859|11855|1518
1654283700000|2022-06-03 19:15:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11859|11855|4735
1654284000000|2022-06-03 19:20:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11859|11855|1946
1654284300000|2022-06-03 19:25:00|11859|11855|11859|11855|11860.6|11856.6|11859|11855|2025
1654284600000|2022-06-03 19:30:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11859|11855|2181
1654284900000|2022-06-03 19:35:00|11859|11855|11859|11855|11859|11855|11857.5|11853.5|2053
1654285200000|2022-06-03 19:40:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11855.9|11851.9|5243
1654285500000|2022-06-03 19:45:00|11857.5|11853.5|11859|11855|11859|11855|11855.9|11851.9|1959
1654285800000|2022-06-03 19:50:00|11857.5|11853.5|11859|11855|11859|11855|11857.5|11853.5|1661
1654286100000|2022-06-03 19:55:00|11857.5|11853.5|11866.8|11862.8|11866.8|11862.8|11857.5|11853.5|7378
1654286400000|2022-06-03 20:00:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|7799
1654286700000|2022-06-03 20:05:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|917
1654287000000|2022-06-03 20:10:00|11863.7|11859.7|11860.6|11856.6|11865.3|11861.3|11860.6|11856.6|2011
1654287300000|2022-06-03 20:15:00|11862.2|11858.2|11865.3|11861.3|11866.8|11862.8|11860.6|11856.6|1637
1654287600000|2022-06-03 20:20:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|922
1654287900000|2022-06-03 20:25:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|1311
1654288200000|2022-06-03 20:30:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|1324
1654288500000|2022-06-03 20:35:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1055
1654288800000|2022-06-03 20:40:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|669
1654289100000|2022-06-03 20:45:00|11866.8|11862.8|11870|11866|11870|11866|11866.8|11862.8|2118
1654289400000|2022-06-03 20:50:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|1349
1654289700000|2022-06-03 20:55:00|11870.8|11866.8|11870|11866|11871.5|11867.5|11870|11866|2943
1654466400000|2022-06-05 22:00:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11859|11855|1192
1654466700000|2022-06-05 22:05:00|11862.2|11858.2|11860.6|11856.6|11863.7|11859.7|11860.6|11856.6|746
1654467000000|2022-06-05 22:10:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11859|11855|183
1654467300000|2022-06-05 22:15:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|33
1654467600000|2022-06-05 22:20:00|||||||||137
1654467900000|2022-06-05 22:25:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|352
1654468200000|2022-06-05 22:30:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|572
1654468500000|2022-06-05 22:35:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|197
1654468800000|2022-06-05 22:40:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|663
1654469100000|2022-06-05 22:45:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|110
1654469400000|2022-06-05 22:50:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|154
1654469700000|2022-06-05 22:55:00|||||||||11
1654470000000|2022-06-05 23:00:00|11868.4|11864.4|11870|11866|11870.8|11866.8|11866.8|11862.8|765
1654470300000|2022-06-05 23:05:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|113
1654470600000|2022-06-05 23:10:00|||||||||17
1654470900000|2022-06-05 23:15:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|194
1654471200000|2022-06-05 23:20:00|||||||||3
1654471500000|2022-06-05 23:25:00|||||||||237
1654471800000|2022-06-05 23:30:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|90
1654472100000|2022-06-05 23:35:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|104
1654472400000|2022-06-05 23:40:00|||||||||12
1654472700000|2022-06-05 23:45:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11868.4|11864.4|476
1654473000000|2022-06-05 23:50:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|455
1654473300000|2022-06-05 23:55:00|11870|11866|11873.1|11869.1|11873.1|11869.1|11870|11866|243
1654473600000|2022-06-06 00:00:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11870|11866|1270
1654473900000|2022-06-06 00:05:00|11873.1|11869.1|11866.8|11862.8|11873.1|11869.1|11866.8|11862.8|751
1654474200000|2022-06-06 00:10:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|239
1654474500000|2022-06-06 00:15:00|11863.7|11859.7|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|578
1654474800000|2022-06-06 00:20:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|469
1654475100000|2022-06-06 00:25:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|1443
1654475400000|2022-06-06 00:30:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|161
1654475700000|2022-06-06 00:35:00|11862.9|11858.9|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|418
1654476000000|2022-06-06 00:40:00|11862.2|11858.2|11860.6|11856.6|11863.7|11859.7|11860.6|11856.6|1765
1654476300000|2022-06-06 00:45:00|11859|11855|11859|11855|11860.6|11856.6|11859|11855|959
1654476600000|2022-06-06 00:50:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11859|11855|608
1654476900000|2022-06-06 00:55:00|||||||||115
1654477200000|2022-06-06 01:00:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|724
1654477500000|2022-06-06 01:05:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|517
1654477800000|2022-06-06 01:10:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|72
1654478100000|2022-06-06 01:15:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|1047
1654478400000|2022-06-06 01:20:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|391
1654478700000|2022-06-06 01:25:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|231
1654479000000|2022-06-06 01:30:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|656
1654479300000|2022-06-06 01:35:00|||||||||256
1654479600000|2022-06-06 01:40:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|215
1654479900000|2022-06-06 01:45:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|179
1654480200000|2022-06-06 01:50:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|953
1654480500000|2022-06-06 01:55:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|309
1654480800000|2022-06-06 02:00:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|1271
1654481100000|2022-06-06 02:05:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|855
1654481400000|2022-06-06 02:10:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|410
1654481700000|2022-06-06 02:15:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|731
1654482000000|2022-06-06 02:20:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|289
1654482300000|2022-06-06 02:25:00|11870|11866|11870|11866|11870|11866|11870|11866|476
1654482600000|2022-06-06 02:30:00|11868.4|11864.4|11866.8|11862.8|11870|11866|11866.8|11862.8|709
1654482900000|2022-06-06 02:35:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11868.4|11864.4|332
1654483200000|2022-06-06 02:40:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|177
1654483500000|2022-06-06 02:45:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|55
1654483800000|2022-06-06 02:50:00|11867.6|11863.6|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|538
1654484100000|2022-06-06 02:55:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|278
1654484400000|2022-06-06 03:00:00|||||||||35
1654484700000|2022-06-06 03:05:00|||||||||46
1654485000000|2022-06-06 03:10:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|472
1654485300000|2022-06-06 03:15:00|||||||||62
1654485600000|2022-06-06 03:20:00|11870|11866|11870|11866|11870|11866|11870|11866|536
1654485900000|2022-06-06 03:25:00|||||||||148
1654486200000|2022-06-06 03:30:00|||||||||339
1654486500000|2022-06-06 03:35:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11870|11866|889
1654486800000|2022-06-06 03:40:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|327
1654487100000|2022-06-06 03:45:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|395
1654487400000|2022-06-06 03:50:00|||||||||165
1654487700000|2022-06-06 03:55:00|11870|11866|11870|11866|11870|11866|11870|11866|224
1654488000000|2022-06-06 04:00:00|11871.5|11867.5|11868.4|11864.4|11871.5|11867.5|11868.4|11864.4|222
1654488300000|2022-06-06 04:05:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|310
1654488600000|2022-06-06 04:10:00|||||||||8
1654488900000|2022-06-06 04:15:00|||||||||22
1654489200000|2022-06-06 04:20:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|347
1654489500000|2022-06-06 04:25:00|||||||||100
1654489800000|2022-06-06 04:30:00|||||||||59
1654490100000|2022-06-06 04:35:00|||||||||69
1654490400000|2022-06-06 04:40:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|290
1654490700000|2022-06-06 04:45:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|205
1654491000000|2022-06-06 04:50:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|182
1654491300000|2022-06-06 04:55:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|211
1654491600000|2022-06-06 05:00:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|603
1654491900000|2022-06-06 05:05:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|1523
1654492200000|2022-06-06 05:10:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|734
1654492500000|2022-06-06 05:15:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|355
1654492800000|2022-06-06 05:20:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|420
1654493100000|2022-06-06 05:25:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|207
1654493400000|2022-06-06 05:30:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|217
1654493700000|2022-06-06 05:35:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|278
1654494000000|2022-06-06 05:40:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|576
1654494300000|2022-06-06 05:45:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|75
1654494600000|2022-06-06 05:50:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|317
1654494900000|2022-06-06 05:55:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|640
1654495200000|2022-06-06 06:00:00|11865.3|11861.3|11868.4|11864.4|11871.5|11867.5|11865.3|11861.3|1181
1654495500000|2022-06-06 06:05:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|554
1654495800000|2022-06-06 06:10:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|1664
1654496100000|2022-06-06 06:15:00|11868.4|11864.4|11863.7|11859.7|11868.4|11864.4|11862.2|11858.2|738
1654496400000|2022-06-06 06:20:00|11862.2|11858.2|11865.3|11861.3|11865.3|11861.3|11862.2|11858.2|1123
1654496700000|2022-06-06 06:25:00|11863.7|11859.7|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|1563
1654497000000|2022-06-06 06:30:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11859|11855|1308
1654497300000|2022-06-06 06:35:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|684
1654497600000|2022-06-06 06:40:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11860.6|11856.6|602
1654497900000|2022-06-06 06:45:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|484
1654498200000|2022-06-06 06:50:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|819
1654498500000|2022-06-06 06:55:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|774
1654498800000|2022-06-06 07:00:00|11870|11866|11865.3|11861.3|11870|11866|11865.3|11861.3|1507
1654499100000|2022-06-06 07:05:00|11863.7|11859.7|11868.4|11864.4|11868.4|11864.4|11863.7|11859.7|929
1654499400000|2022-06-06 07:10:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11865.3|11861.3|617
1654499700000|2022-06-06 07:15:00|11870|11866|11866.8|11862.8|11870|11866|11865.3|11861.3|893
1654500000000|2022-06-06 07:20:00|11868.4|11864.4|11866.8|11862.8|11871.5|11867.5|11865.3|11861.3|750
1654500300000|2022-06-06 07:25:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1067
1654500600000|2022-06-06 07:30:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1055
1654500900000|2022-06-06 07:35:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1893
1654501200000|2022-06-06 07:40:00|11865.3|11861.3|11860.6|11856.6|11868.4|11864.4|11859|11855|1146
1654501500000|2022-06-06 07:45:00|11859|11855|11859|11855|11862.2|11858.2|11859|11855|1475
1654501800000|2022-06-06 07:50:00|11857.5|11853.5|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|2646
1654502100000|2022-06-06 07:55:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|1218
1654502400000|2022-06-06 08:00:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1437
1654502700000|2022-06-06 08:05:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|921
1654503000000|2022-06-06 08:10:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|768
1654503300000|2022-06-06 08:15:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|1119
1654503600000|2022-06-06 08:20:00|11855.9|11851.9|11859|11855|11860.6|11856.6|11855.9|11851.9|837
1654503900000|2022-06-06 08:25:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|2532
1654504200000|2022-06-06 08:30:00|11856.7|11852.7|11854.3|11850.3|11859|11855|11854.3|11850.3|1713
1654504500000|2022-06-06 08:35:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|548
1654504800000|2022-06-06 08:40:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|1002
1654505100000|2022-06-06 08:45:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|1176
1654505400000|2022-06-06 08:50:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|1138
1654505700000|2022-06-06 08:55:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1009
1654506000000|2022-06-06 09:00:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1025
1654506300000|2022-06-06 09:05:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|1366
1654506600000|2022-06-06 09:10:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|302
1654506900000|2022-06-06 09:15:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|1265
1654507200000|2022-06-06 09:20:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|564
1654507500000|2022-06-06 09:25:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|964
1654507800000|2022-06-06 09:30:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11852.8|11848.8|429
1654508100000|2022-06-06 09:35:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|804
1654508400000|2022-06-06 09:40:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|150
1654508700000|2022-06-06 09:45:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|930
1654509000000|2022-06-06 09:50:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|2290
1654509300000|2022-06-06 09:55:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|951
1654509600000|2022-06-06 10:00:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|622
1654509900000|2022-06-06 10:05:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|722
1654510200000|2022-06-06 10:10:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|689
1654510500000|2022-06-06 10:15:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|661
1654510800000|2022-06-06 10:20:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|836
1654511100000|2022-06-06 10:25:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|337
1654511400000|2022-06-06 10:30:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|950
1654511700000|2022-06-06 10:35:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|362
1654512000000|2022-06-06 10:40:00|11855.9|11851.9|11859|11855|11859|11855|11855.9|11851.9|219
1654512300000|2022-06-06 10:45:00|||||||||168
1654512600000|2022-06-06 10:50:00|11857.5|11853.5|11859|11855|11859|11855|11857.5|11853.5|485
1654512900000|2022-06-06 10:55:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|1542
1654513200000|2022-06-06 11:00:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|493
1654513500000|2022-06-06 11:05:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11859|11855|883
1654513800000|2022-06-06 11:10:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|622
1654514100000|2022-06-06 11:15:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|1031
1654514400000|2022-06-06 11:20:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11855.9|11851.9|855
1654514700000|2022-06-06 11:25:00|11859|11855|11859|11855|11860.6|11856.6|11859|11855|566
1654515000000|2022-06-06 11:30:00|11857.5|11853.5|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|1497
1654515300000|2022-06-06 11:35:00|11859|11855|11859|11855|11859|11855|11859|11855|529
1654515600000|2022-06-06 11:40:00|||||||||65
1654515900000|2022-06-06 11:45:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|1881
1654516200000|2022-06-06 11:50:00|11859|11855|11857.5|11853.5|11859|11855|11855.9|11851.9|1789
1654516500000|2022-06-06 11:55:00|11859|11855|11855.9|11851.9|11859|11855|11855.9|11851.9|676
1654516800000|2022-06-06 12:00:00|11857.5|11853.5|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|1183
1654517100000|2022-06-06 12:05:00|11855.9|11851.9|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|778
1654517400000|2022-06-06 12:10:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|673
1654517700000|2022-06-06 12:15:00|11855.9|11851.9|11849.7|11845.7|11855.9|11851.9|11849.7|11845.7|2821
1654518000000|2022-06-06 12:20:00|11848.1|11844.1|11845|11841|11849.7|11845.7|11843.4|11839.4|4304
1654518300000|2022-06-06 12:25:00|11846.5|11842.5|11849.7|11845.7|11851.2|11847.2|11845|11841|3918
1654518600000|2022-06-06 12:30:00|11848.1|11844.1|11843.4|11839.4|11849.7|11845.7|11843.4|11839.4|2251
1654518900000|2022-06-06 12:35:00|||||||||1987
1654519200000|2022-06-06 12:40:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|2094
1654519500000|2022-06-06 12:45:00|11845|11841|11845|11841|11846.5|11842.5|11841.8|11837.8|3483
1654519800000|2022-06-06 12:50:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11841.8|11837.8|2839
1654520100000|2022-06-06 12:55:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|3180
1654520400000|2022-06-06 13:00:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|2062
1654520700000|2022-06-06 13:05:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|1691
1654521000000|2022-06-06 13:10:00|11841.8|11837.8|11845|11841|11845|11841|11840.3|11836.3|3233
1654521300000|2022-06-06 13:15:00|11843.4|11839.4|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|1966
1654521600000|2022-06-06 13:20:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|4090
1654521900000|2022-06-06 13:25:00|11845|11841|11845|11841|11846.5|11842.5|11843.4|11839.4|1537
1654522200000|2022-06-06 13:30:00|11843.4|11839.4|11849.7|11845.7|11849.7|11845.7|11841.8|11837.8|3360
1654522500000|2022-06-06 13:35:00|11851.2|11847.2|11845|11841|11851.2|11847.2|11843.4|11839.4|3306
1654522800000|2022-06-06 13:40:00|11843.4|11839.4|11841.8|11837.8|11846.5|11842.5|11840.3|11836.3|2370
1654523100000|2022-06-06 13:45:00|11840.3|11836.3|11837.2|11833.2|11845|11841|11837.2|11833.2|1681
1654523400000|2022-06-06 13:50:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11832.5|11828.5|4982
1654523700000|2022-06-06 13:55:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|5276
1654524000000|2022-06-06 14:00:00|11832.5|11828.5|11829.3|11825.3|11834|11830|11829.3|11825.3|3683
1654524300000|2022-06-06 14:05:00|11827.8|11823.8|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|3849
1654524600000|2022-06-06 14:10:00|11829.3|11825.3|11826.2|11822.2|11830.9|11826.9|11826.2|11822.2|7212
1654524900000|2022-06-06 14:15:00|11824.7|11820.7|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|7005
1654525200000|2022-06-06 14:20:00|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|4223
1654525500000|2022-06-06 14:25:00|11823.1|11819.1|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|4427
1654525800000|2022-06-06 14:30:00|11820|11816|11815.3|11811.3|11820|11816|11815.3|11811.3|5748
1654526100000|2022-06-06 14:35:00|11816.8|11812.8|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|3591
1654526400000|2022-06-06 14:40:00|11812.2|11808.2|11813.7|11809.7|11815.3|11811.3|11809|11805|9664
1654526700000|2022-06-06 14:45:00|11815.3|11811.3|11812.2|11808.2|11815.3|11811.3|11809|11805|5098
1654527000000|2022-06-06 14:50:00|11810.6|11806.6|11815.3|11811.3|11816.8|11812.8|11809|11805|6550
1654527300000|2022-06-06 14:55:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|4109
1654527600000|2022-06-06 15:00:00|11810.6|11806.6|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|6001
1654527900000|2022-06-06 15:05:00|11809|11805|11802.8|11798.8|11809|11805|11802.8|11798.8|4798
1654528200000|2022-06-06 15:10:00|11804.3|11800.3|11799.7|11795.7|11804.3|11800.3|11798.1|11794.1|10694
1654528500000|2022-06-06 15:15:00|11798.1|11794.1|11801.2|11797.2|11802.8|11798.8|11798.1|11794.1|14410
1654528800000|2022-06-06 15:20:00|11802.8|11798.8|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|17197
1654529100000|2022-06-06 15:25:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|15394
1654529400000|2022-06-06 15:30:00|11799.7|11795.7|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|3688
1654529700000|2022-06-06 15:35:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|2754
1654530000000|2022-06-06 15:40:00|11799.7|11795.7|11807.5|11803.5|11807.5|11803.5|11799.7|11795.7|5411
1654530300000|2022-06-06 15:45:00|11809|11805|11807.5|11803.5|11809|11805|11805.9|11801.9|4347
1654530600000|2022-06-06 15:50:00|11805.9|11801.9|11809|11805|11809|11805|11805.9|11801.9|8196
1654530900000|2022-06-06 15:55:00|11810.6|11806.6|11807.5|11803.5|11810.6|11806.6|11805.9|11801.9|2393
1654531200000|2022-06-06 16:00:00|11809|11805|11809|11805|11810.6|11806.6|11807.5|11803.5|2437
1654531500000|2022-06-06 16:05:00|11807.5|11803.5|11810.6|11806.6|11810.6|11806.6|11807.5|11803.5|1386
1654531800000|2022-06-06 16:10:00|11809|11805|11810.6|11806.6|11812.2|11808.2|11809|11805|4735
1654532100000|2022-06-06 16:15:00|11812.2|11808.2|11807.5|11803.5|11812.2|11808.2|11805.9|11801.9|3815
1654532400000|2022-06-06 16:20:00|11805.9|11801.9|11804.3|11800.3|11807.5|11803.5|11802.8|11798.8|1959
1654532700000|2022-06-06 16:25:00|11802.8|11798.8|11799.7|11795.7|11804.3|11800.3|11798.1|11794.1|2416
1654533000000|2022-06-06 16:30:00|11798.1|11794.1|11798.1|11794.1|11802.8|11798.8|11798.1|11794.1|6136
1654533300000|2022-06-06 16:35:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|912
1654533600000|2022-06-06 16:40:00|11799.7|11795.7|11805.9|11801.9|11805.9|11801.9|11799.7|11795.7|1475
1654533900000|2022-06-06 16:45:00|11807.5|11803.5|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|2042
1654534200000|2022-06-06 16:50:00|11807.5|11803.5|11802.8|11798.8|11807.5|11803.5|11802.8|11798.8|1970
1654534500000|2022-06-06 16:55:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|2279
1654534800000|2022-06-06 17:00:00|11798.1|11794.1|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|2339
1654535100000|2022-06-06 17:05:00|11798.1|11794.1|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|2486
1654535400000|2022-06-06 17:10:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|2037
1654535700000|2022-06-06 17:15:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1498
1654536000000|2022-06-06 17:20:00|11802.8|11798.8|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|1684
1654536300000|2022-06-06 17:25:00|11802.8|11798.8|11802.8|11798.8|11802.8|11798.8|11801.2|11797.2|1496
1654536600000|2022-06-06 17:30:00|11801.2|11797.2|11801.2|11797.2|11804.3|11800.3|11801.2|11797.2|1803
1654536900000|2022-06-06 17:35:00|11799.7|11795.7|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|2782
1654537200000|2022-06-06 17:40:00|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|1902
1654537500000|2022-06-06 17:45:00|11800.4|11796.4|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|3825
1654537800000|2022-06-06 17:50:00|11798.1|11794.1|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|1406
1654538100000|2022-06-06 17:55:00|11798.1|11794.1|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1407
1654538400000|2022-06-06 18:00:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|3486
1654538700000|2022-06-06 18:05:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|1747
1654539000000|2022-06-06 18:10:00|11797.3|11793.3|11795|11791|11798.1|11794.1|11795|11791|3057
1654539300000|2022-06-06 18:15:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|2364
1654539600000|2022-06-06 18:20:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|1508
1654539900000|2022-06-06 18:25:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11793.4|11789.4|2112
1654540200000|2022-06-06 18:30:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|2617
1654540500000|2022-06-06 18:35:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|1752
1654540800000|2022-06-06 18:40:00|11796.5|11792.5|11795|11791|11798.1|11794.1|11795|11791|2545
1654541100000|2022-06-06 18:45:00|11793.4|11789.4|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|2430
1654541400000|2022-06-06 18:50:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|4323
1654541700000|2022-06-06 18:55:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11793.4|11789.4|5301
1654542000000|2022-06-06 19:00:00|11793.4|11789.4|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|4648
1654542300000|2022-06-06 19:05:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|1597
1654542600000|2022-06-06 19:10:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|1439
1654542900000|2022-06-06 19:15:00|11796.5|11792.5|11793.4|11789.4|11796.5|11792.5|11791.8|11787.8|2944
1654543200000|2022-06-06 19:20:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11790.3|11786.3|3372
1654543500000|2022-06-06 19:25:00|11795|11791|11795|11791|11795|11791|11795|11791|733
1654543800000|2022-06-06 19:30:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|2351
1654544100000|2022-06-06 19:35:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11793.4|11789.4|2025
1654544400000|2022-06-06 19:40:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11791.8|11787.8|3976
1654544700000|2022-06-06 19:45:00|11795.8|11791.8|11796.5|11792.5|11798.1|11794.1|11795|11791|3154
1654545000000|2022-06-06 19:50:00|11795|11791|11796.5|11792.5|11798.1|11794.1|11795|11791|2444
1654545300000|2022-06-06 19:55:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11795|11791|6369
1654545600000|2022-06-06 20:00:00|11796.5|11792.5|11795|11791|11798.1|11794.1|11793.4|11789.4|3289
1654545900000|2022-06-06 20:05:00|11796.5|11792.5|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|1861
1654546200000|2022-06-06 20:10:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|2558
1654546500000|2022-06-06 20:15:00|11791.8|11787.8|11796.5|11792.5|11796.5|11792.5|11790.3|11786.3|1895
1654546800000|2022-06-06 20:20:00|11795|11791|11796.5|11792.5|11796.5|11792.5|11795|11791|1990
1654547100000|2022-06-06 20:25:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|1846
1654547400000|2022-06-06 20:30:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|3575
1654547700000|2022-06-06 20:35:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|2045
1654548000000|2022-06-06 20:40:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|2121
1654548300000|2022-06-06 20:45:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11790.3|11786.3|11345
1654548600000|2022-06-06 20:50:00|11791.1|11787.1|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|2294
1654548900000|2022-06-06 20:55:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|4302
1654552800000|2022-06-06 22:00:00|11793.4|11789.4|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|679
1654553100000|2022-06-06 22:05:00|||||||||432
1654553400000|2022-06-06 22:10:00|||||||||13
1654553700000|2022-06-06 22:15:00|||||||||25
1654554000000|2022-06-06 22:20:00|||||||||79
1654554300000|2022-06-06 22:25:00|11795|11791|11796.5|11792.5|11796.5|11792.5|11795|11791|837
1654554600000|2022-06-06 22:30:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|852
1654554900000|2022-06-06 22:35:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|437
1654555200000|2022-06-06 22:40:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|710
1654555500000|2022-06-06 22:45:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|866
1654555800000|2022-06-06 22:50:00|||||||||39
1654556100000|2022-06-06 22:55:00|||||||||138
1654556400000|2022-06-06 23:00:00|11795|11791|11795|11791|11795|11791|11795|11791|214
1654556700000|2022-06-06 23:05:00|||||||||247
1654557000000|2022-06-06 23:10:00|||||||||331
1654557300000|2022-06-06 23:15:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|185
1654557600000|2022-06-06 23:20:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|642
1654557900000|2022-06-06 23:25:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|387
1654558200000|2022-06-06 23:30:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|414
1654558500000|2022-06-06 23:35:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|250
1654558800000|2022-06-06 23:40:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|455
1654559100000|2022-06-06 23:45:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|342
1654559400000|2022-06-06 23:50:00|11795|11791|11791.8|11787.8|11795|11791|11791.8|11787.8|600
1654559700000|2022-06-06 23:55:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|466
1654560000000|2022-06-07 00:00:00|11795|11791|11798.1|11794.1|11798.1|11794.1|11795|11791|900
1654560300000|2022-06-07 00:05:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11793.4|11789.4|847
1654560600000|2022-06-07 00:10:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11795|11791|431
1654560900000|2022-06-07 00:15:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11795|11791|1426
1654561200000|2022-06-07 00:20:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|638
1654561500000|2022-06-07 00:25:00|11793.4|11789.4|11795|11791|11795|11791|11791.8|11787.8|2673
1654561800000|2022-06-07 00:30:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|1077
1654562100000|2022-06-07 00:35:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|1309
1654562400000|2022-06-07 00:40:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|1312
1654562700000|2022-06-07 00:45:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|514
1654563000000|2022-06-07 00:50:00|11790.3|11786.3|11784|11780|11793.4|11789.4|11784|11780|7580
1654563300000|2022-06-07 00:55:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11780.9|11776.9|2285
1654563600000|2022-06-07 01:00:00|11780.9|11776.9|11784|11780|11784|11780|11780.9|11776.9|1413
1654563900000|2022-06-07 01:05:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11779.3|11775.3|5724
1654564200000|2022-06-07 01:10:00|11783.3|11779.3|11784|11780|11784|11780|11783.3|11779.3|863
1654564500000|2022-06-07 01:15:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11782.5|11778.5|364
1654564800000|2022-06-07 01:20:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|258
1654565100000|2022-06-07 01:25:00|11784|11780|11784|11780|11787.2|11783.2|11784|11780|2472
1654565400000|2022-06-07 01:30:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11780.9|11776.9|1743
1654565700000|2022-06-07 01:35:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|289
1654566000000|2022-06-07 01:40:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|3876
1654566300000|2022-06-07 01:45:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|752
1654566600000|2022-06-07 01:50:00|11784|11780|11784|11780|11785.6|11781.6|11782.5|11778.5|1377
1654566900000|2022-06-07 01:55:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|390
1654567200000|2022-06-07 02:00:00|11784|11780|11787.2|11783.2|11787.2|11783.2|11784|11780|1718
1654567500000|2022-06-07 02:05:00|||||||||101
1654567800000|2022-06-07 02:10:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|635
1654568100000|2022-06-07 02:15:00|||||||||331
1654568400000|2022-06-07 02:20:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|1791
1654568700000|2022-06-07 02:25:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|489
1654569000000|2022-06-07 02:30:00|||||||||580
1654569300000|2022-06-07 02:35:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|222
1654569600000|2022-06-07 02:40:00|||||||||72
1654569900000|2022-06-07 02:45:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|2252
1654570200000|2022-06-07 02:50:00|11787.2|11783.2|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|991
1654570500000|2022-06-07 02:55:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|1351
1654570800000|2022-06-07 03:00:00|11795|11791|11791.8|11787.8|11795|11791|11791.8|11787.8|1302
1654571100000|2022-06-07 03:05:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|446
1654571400000|2022-06-07 03:10:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|152
1654571700000|2022-06-07 03:15:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|392
1654572000000|2022-06-07 03:20:00|||||||||234
1654572300000|2022-06-07 03:25:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|102
1654572600000|2022-06-07 03:30:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|340
1654572900000|2022-06-07 03:35:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|205
1654573200000|2022-06-07 03:40:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|134
1654573500000|2022-06-07 03:45:00|||||||||444
1654573800000|2022-06-07 03:50:00|||||||||38
1654574100000|2022-06-07 03:55:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|497
1654574400000|2022-06-07 04:00:00|||||||||56
1654574700000|2022-06-07 04:05:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|174
1654575000000|2022-06-07 04:10:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|253
1654575300000|2022-06-07 04:15:00|||||||||291
1654575600000|2022-06-07 04:20:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|466
1654575900000|2022-06-07 04:25:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|143
1654576200000|2022-06-07 04:30:00|11784|11780|11780.9|11776.9|11784|11780|11773.1|11769.1|7370
1654576500000|2022-06-07 04:35:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|1993
1654576800000|2022-06-07 04:40:00|11780.9|11776.9|11780.9|11776.9|11784|11780|11779.3|11775.3|1441
1654577100000|2022-06-07 04:45:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11780.9|11776.9|1165
1654577400000|2022-06-07 04:50:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11779.3|11775.3|481
1654577700000|2022-06-07 04:55:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|642
1654578000000|2022-06-07 05:00:00|11780.9|11776.9|11784|11780|11785.6|11781.6|11780.9|11776.9|592
1654578300000|2022-06-07 05:05:00|11785.6|11781.6|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|1891
1654578600000|2022-06-07 05:10:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|2160
1654578900000|2022-06-07 05:15:00|11790.3|11786.3|11787.2|11783.2|11790.3|11786.3|11785.6|11781.6|1453
1654579200000|2022-06-07 05:20:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|1468
1654579500000|2022-06-07 05:25:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11784|11780|1493
1654579800000|2022-06-07 05:30:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11784|11780|642
1654580100000|2022-06-07 05:35:00|11782.5|11778.5|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|248
1654580400000|2022-06-07 05:40:00|11784|11780|11784|11780|11785.6|11781.6|11784|11780|507
1654580700000|2022-06-07 05:45:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|695
1654581000000|2022-06-07 05:50:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|950
1654581300000|2022-06-07 05:55:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11780.9|11776.9|1105
1654581600000|2022-06-07 06:00:00|11780.9|11776.9|11780.9|11776.9|11784|11780|11777.8|11773.8|3619
1654581900000|2022-06-07 06:05:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11780.9|11776.9|1453
1654582200000|2022-06-07 06:10:00|11781.7|11777.7|11780.9|11776.9|11784|11780|11780.9|11776.9|1312
1654582500000|2022-06-07 06:15:00|11779.3|11775.3|11784|11780|11784|11780|11779.3|11775.3|753
1654582800000|2022-06-07 06:20:00|11782.5|11778.5|11787.2|11783.2|11787.2|11783.2|11782.5|11778.5|854
1654583100000|2022-06-07 06:25:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|419
1654583400000|2022-06-07 06:30:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|1335
1654583700000|2022-06-07 06:35:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|1968
1654584000000|2022-06-07 06:40:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|1044
1654584300000|2022-06-07 06:45:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|936
1654584600000|2022-06-07 06:50:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|1462
1654584900000|2022-06-07 06:55:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|669
1654585200000|2022-06-07 07:00:00|11790.3|11786.3|11795|11791|11795|11791|11790.3|11786.3|2897
1654585500000|2022-06-07 07:05:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|2434
1654585800000|2022-06-07 07:10:00|11795|11791|11798.1|11794.1|11799.7|11795.7|11795|11791|1193
1654586100000|2022-06-07 07:15:00|11796.5|11792.5|11802.8|11798.8|11804.3|11800.3|11796.5|11792.5|3006
1654586400000|2022-06-07 07:20:00|11801.2|11797.2|11799.7|11795.7|11802.8|11798.8|11798.1|11794.1|2463
1654586700000|2022-06-07 07:25:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1044
1654587000000|2022-06-07 07:30:00|11802.8|11798.8|11807.5|11803.5|11809|11805|11802.8|11798.8|5691
1654587300000|2022-06-07 07:35:00|11805.9|11801.9|11810.6|11806.6|11810.6|11806.6|11805.9|11801.9|2524
1654587600000|2022-06-07 07:40:00|11809.8|11805.8|11804.3|11800.3|11810.6|11806.6|11803.6|11799.6|1739
1654587900000|2022-06-07 07:45:00|11802.8|11798.8|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|3492
1654588200000|2022-06-07 07:50:00|11802.8|11798.8|11802.8|11798.8|11804.3|11800.3|11802.8|11798.8|1154
1654588500000|2022-06-07 07:55:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|763
1654588800000|2022-06-07 08:00:00|11802.8|11798.8|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|815
1654589100000|2022-06-07 08:05:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|708
1654589400000|2022-06-07 08:10:00|11805.9|11801.9|11804.3|11800.3|11809|11805|11804.3|11800.3|1983
1654589700000|2022-06-07 08:15:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|968
1654590000000|2022-06-07 08:20:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|1557
1654590300000|2022-06-07 08:25:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|848
1654590600000|2022-06-07 08:30:00|11810.6|11806.6|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|1784
1654590900000|2022-06-07 08:35:00|11809|11805|11807.5|11803.5|11809|11805|11805.9|11801.9|1629
1654591200000|2022-06-07 08:40:00|11806.7|11802.7|11810.6|11806.6|11812.2|11808.2|11806.7|11802.7|1343
1654591500000|2022-06-07 08:45:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11807.5|11803.5|1248
1654591800000|2022-06-07 08:50:00|11809|11805|11812.2|11808.2|11812.2|11808.2|11809|11805|1863
1654592100000|2022-06-07 08:55:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11809|11805|2496
1654592400000|2022-06-07 09:00:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|1839
1654592700000|2022-06-07 09:05:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|1452
1654593000000|2022-06-07 09:10:00|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|1864
1654593300000|2022-06-07 09:15:00|11816.8|11812.8|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|3871
1654593600000|2022-06-07 09:20:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|2539
1654593900000|2022-06-07 09:25:00|11816.8|11812.8|11813.7|11809.7|11816.8|11812.8|11813.7|11809.7|6916
1654594200000|2022-06-07 09:30:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|694
1654594500000|2022-06-07 09:35:00|11813.7|11809.7|11810.6|11806.6|11813.7|11809.7|11810.6|11806.6|612
1654594800000|2022-06-07 09:40:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11809|11805|626
1654595100000|2022-06-07 09:45:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|833
1654595400000|2022-06-07 09:50:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|152
1654595700000|2022-06-07 09:55:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|970
1654596000000|2022-06-07 10:00:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11809|11805|1583
1654596300000|2022-06-07 10:05:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|741
1654596600000|2022-06-07 10:10:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|503
1654596900000|2022-06-07 10:15:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|1108
1654597200000|2022-06-07 10:20:00|||||||||468
1654597500000|2022-06-07 10:25:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|335
1654597800000|2022-06-07 10:30:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|2350
1654598100000|2022-06-07 10:35:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|3692
1654598400000|2022-06-07 10:40:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11810.6|11806.6|798
1654598700000|2022-06-07 10:45:00|11809|11805|11809|11805|11809|11805|11809|11805|610
1654599000000|2022-06-07 10:50:00|11808.3|11804.3|11805.9|11801.9|11809|11805|11805.9|11801.9|1804
1654599300000|2022-06-07 10:55:00|11807.5|11803.5|11809|11805|11810.6|11806.6|11807.5|11803.5|3588
1654599600000|2022-06-07 11:00:00|11807.5|11803.5|11809|11805|11809|11805|11807.5|11803.5|701
1654599900000|2022-06-07 11:05:00|11810.6|11806.6|11810.6|11806.6|11810.6|11806.6|11809|11805|1446
1654600200000|2022-06-07 11:10:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11810.6|11806.6|1883
1654600500000|2022-06-07 11:15:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|1196
1654600800000|2022-06-07 11:20:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|1023
1654601100000|2022-06-07 11:25:00|11813.7|11809.7|11810.6|11806.6|11813.7|11809.7|11809|11805|1313
1654601400000|2022-06-07 11:30:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11809|11805|1573
1654601700000|2022-06-07 11:35:00|11809|11805|11805.9|11801.9|11809|11805|11805.9|11801.9|2715
1654602000000|2022-06-07 11:40:00|11804.3|11800.3|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|1619
1654602300000|2022-06-07 11:45:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|1504
1654602600000|2022-06-07 11:50:00|11807.5|11803.5|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|3699
1654602900000|2022-06-07 11:55:00|11804.3|11800.3|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|1479
1654603200000|2022-06-07 12:00:00|11805.9|11801.9|11802.8|11798.8|11807.5|11803.5|11802.8|11798.8|1922
1654603500000|2022-06-07 12:05:00|11801.2|11797.2|11804.3|11800.3|11805.9|11801.9|11801.2|11797.2|4662
1654603800000|2022-06-07 12:10:00|11805.9|11801.9|11804.3|11800.3|11807.5|11803.5|11804.3|11800.3|1838
1654604100000|2022-06-07 12:15:00|11802.8|11798.8|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|1482
1654604400000|2022-06-07 12:20:00|11805.9|11801.9|11812.2|11808.2|11813.7|11809.7|11805.9|11801.9|4309
1654604700000|2022-06-07 12:25:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|2185
1654605000000|2022-06-07 12:30:00|11815.3|11811.3|11813.7|11809.7|11816.8|11812.8|11813.7|11809.7|2192
1654605300000|2022-06-07 12:35:00|11815.3|11811.3|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|3875
1654605600000|2022-06-07 12:40:00|11816.8|11812.8|11821.5|11817.5|11823.1|11819.1|11816.8|11812.8|5779
1654605900000|2022-06-07 12:45:00|11820|11816|11816.8|11812.8|11821.5|11817.5|11815.3|11811.3|3875
1654606200000|2022-06-07 12:50:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|1709
1654606500000|2022-06-07 12:55:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|5086
1654606800000|2022-06-07 13:00:00|11820|11816|11821.5|11817.5|11823.1|11819.1|11818.4|11814.4|8442
1654607100000|2022-06-07 13:05:00|11820|11816|11821.5|11817.5|11824.7|11820.7|11820|11816|2257
1654607400000|2022-06-07 13:10:00|11820|11816|11823.1|11819.1|11823.1|11819.1|11818.4|11814.4|1915
1654607700000|2022-06-07 13:15:00|11821.5|11817.5|11816.8|11812.8|11823.1|11819.1|11816.8|11812.8|7208
1654608000000|2022-06-07 13:20:00|11818.4|11814.4|11821.5|11817.5|11821.5|11817.5|11818.4|11814.4|868
1654608300000|2022-06-07 13:25:00|11820|11816|11821.5|11817.5|11826.2|11822.2|11820|11816|4075
1654608600000|2022-06-07 13:30:00|11823.1|11819.1|11823.1|11819.1|11826.2|11822.2|11821.5|11817.5|4433
1654608900000|2022-06-07 13:35:00|11821.5|11817.5|11824.7|11820.7|11824.7|11820.7|11820|11816|2672
1654609200000|2022-06-07 13:40:00|11823.1|11819.1|11826.2|11822.2|11826.2|11822.2|11823.1|11819.1|5416
1654609500000|2022-06-07 13:45:00|11827.8|11823.8|11837.2|11833.2|11837.2|11833.2|11827.8|11823.8|13167
1654609800000|2022-06-07 13:50:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|6893
1654610100000|2022-06-07 13:55:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|5319
1654610400000|2022-06-07 14:00:00|11835.6|11831.6|11829.3|11825.3|11835.6|11831.6|11827.8|11823.8|12615
1654610700000|2022-06-07 14:05:00|11830.9|11826.9|11829.3|11825.3|11834|11830|11829.3|11825.3|7401
1654611000000|2022-06-07 14:10:00|11830.9|11826.9|11832.5|11828.5|11834|11830|11830.9|11826.9|7224
1654611300000|2022-06-07 14:15:00|11834|11830|11837.2|11833.2|11838.7|11834.7|11834|11830|6307
1654611600000|2022-06-07 14:20:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|5110
1654611900000|2022-06-07 14:25:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11832.5|11828.5|5894
1654612200000|2022-06-07 14:30:00|11835.6|11831.6|11832.5|11828.5|11835.6|11831.6|11830.9|11826.9|6973
1654612500000|2022-06-07 14:35:00|11834|11830|11837.2|11833.2|11838.7|11834.7|11834|11830|5229
1654612800000|2022-06-07 14:40:00|11838.7|11834.7|11848.1|11844.1|11848.1|11844.1|11837.2|11833.2|16608
1654613100000|2022-06-07 14:45:00|11846.5|11842.5|11845|11841|11848.1|11844.1|11843.4|11839.4|8065
1654613400000|2022-06-07 14:50:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|3881
1654613700000|2022-06-07 14:55:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|4611
1654614000000|2022-06-07 15:00:00|11845|11841|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|5317
1654614300000|2022-06-07 15:05:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11845|11841|5081
1654614600000|2022-06-07 15:10:00|11846.5|11842.5|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|5901
1654614900000|2022-06-07 15:15:00|11851.2|11847.2|11849.7|11845.7|11854.3|11850.3|11848.1|11844.1|8715
1654615200000|2022-06-07 15:20:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|2649
1654615500000|2022-06-07 15:25:00|11848.1|11844.1|11848.1|11844.1|11848.1|11844.1|11848.1|11844.1|1369
1654615800000|2022-06-07 15:30:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|3275
1654616100000|2022-06-07 15:35:00|11845|11841|11843.4|11839.4|11845|11841|11841.8|11837.8|3314
1654616400000|2022-06-07 15:40:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|6168
1654616700000|2022-06-07 15:45:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|2468
1654617000000|2022-06-07 15:50:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|3388
1654617300000|2022-06-07 15:55:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|2579
1654617600000|2022-06-07 16:00:00|11845|11841|11843.4|11839.4|11845|11841|11843.4|11839.4|3381
1654617900000|2022-06-07 16:05:00|11845|11841|11845|11841|11845|11841|11843.4|11839.4|2144
1654618200000|2022-06-07 16:10:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11843.4|11839.4|4007
1654618500000|2022-06-07 16:15:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|4719
1654618800000|2022-06-07 16:20:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|1009
1654619100000|2022-06-07 16:25:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|2356
1654619400000|2022-06-07 16:30:00|11840.3|11836.3|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|2710
1654619700000|2022-06-07 16:35:00|11837.2|11833.2|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|1711
1654620000000|2022-06-07 16:40:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|7203
1654620300000|2022-06-07 16:45:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|3398
1654620600000|2022-06-07 16:50:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|897
1654620900000|2022-06-07 16:55:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1834
1654621200000|2022-06-07 17:00:00|11835.6|11831.6|11832.5|11828.5|11835.6|11831.6|11830.9|11826.9|4933
1654621500000|2022-06-07 17:05:00|11830.9|11826.9|11827.8|11823.8|11830.9|11826.9|11827.8|11823.8|4151
1654621800000|2022-06-07 17:10:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|1709
1654622100000|2022-06-07 17:15:00|11829.3|11825.3|11834|11830|11834|11830|11827.8|11823.8|3834
1654622400000|2022-06-07 17:20:00|11835.6|11831.6|11837.2|11833.2|11838.7|11834.7|11834|11830|3048
1654622700000|2022-06-07 17:25:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|2953
1654623000000|2022-06-07 17:30:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|3883
1654623300000|2022-06-07 17:35:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11840.3|11836.3|2172
1654623600000|2022-06-07 17:40:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11845|11841|1394
1654623900000|2022-06-07 17:45:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|2082
1654624200000|2022-06-07 17:50:00|11846.5|11842.5|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|1185
1654624500000|2022-06-07 17:55:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|4347
1654624800000|2022-06-07 18:00:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|3634
1654625100000|2022-06-07 18:05:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|2761
1654625400000|2022-06-07 18:10:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|3018
1654625700000|2022-06-07 18:15:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1407
1654626000000|2022-06-07 18:20:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|2877
1654626300000|2022-06-07 18:25:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|855
1654626600000|2022-06-07 18:30:00|11851.2|11847.2|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|2573
1654626900000|2022-06-07 18:35:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11845|11841|2471
1654627200000|2022-06-07 18:40:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11845|11841|1052
1654627500000|2022-06-07 18:45:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|1656
1654627800000|2022-06-07 18:50:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11843.4|11839.4|3410
1654628100000|2022-06-07 18:55:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|14516
1654628400000|2022-06-07 19:00:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11841.8|11837.8|4357
1654628700000|2022-06-07 19:05:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|1456
1654629000000|2022-06-07 19:10:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|1840
1654629300000|2022-06-07 19:15:00|11841.8|11837.8|11837.2|11833.2|11841.8|11837.8|11835.6|11831.6|1053
1654629600000|2022-06-07 19:20:00|11835.6|11831.6|11834|11830|11837.2|11833.2|11834|11830|1555
1654629900000|2022-06-07 19:25:00|11832.5|11828.5|11834|11830|11834|11830|11832.5|11828.5|3900
1654630200000|2022-06-07 19:30:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|1973
1654630500000|2022-06-07 19:35:00|11834|11830|11830.9|11826.9|11834|11830|11830.9|11826.9|1828
1654630800000|2022-06-07 19:40:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|863
1654631100000|2022-06-07 19:45:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|2984
1654631400000|2022-06-07 19:50:00|11830.9|11826.9|11834|11830|11834|11830|11830.9|11826.9|2125
1654631700000|2022-06-07 19:55:00|11833.3|11829.3|11832.5|11828.5|11834|11830|11830.9|11826.9|6006
1654632000000|2022-06-07 20:00:00|11834|11830|11834|11830|11835.6|11831.6|11830.9|11826.9|5495
1654632300000|2022-06-07 20:05:00|11832.5|11828.5|11834|11830|11834|11830|11832.5|11828.5|4540
1654632600000|2022-06-07 20:10:00|11832.5|11828.5|11835.6|11831.6|11835.6|11831.6|11832.5|11828.5|581
1654632900000|2022-06-07 20:15:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|905
1654633200000|2022-06-07 20:20:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|574
1654633500000|2022-06-07 20:25:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|1898
1654633800000|2022-06-07 20:30:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1987
1654634100000|2022-06-07 20:35:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|1454
1654634400000|2022-06-07 20:40:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1055
1654634700000|2022-06-07 20:45:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|1063
1654635000000|2022-06-07 20:50:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|969
1654635300000|2022-06-07 20:55:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|2914
1654639200000|2022-06-07 22:00:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|493
1654639500000|2022-06-07 22:05:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|650
1654639800000|2022-06-07 22:10:00|||||||||62
1654640100000|2022-06-07 22:15:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|181
1654640400000|2022-06-07 22:20:00|11837.9|11833.9|11837.2|11833.2|11837.9|11833.9|11837.2|11833.2|163
1654640700000|2022-06-07 22:25:00|||||||||13
1654641000000|2022-06-07 22:30:00|||||||||66
1654641300000|2022-06-07 22:35:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|531
1654641600000|2022-06-07 22:40:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|195
1654641900000|2022-06-07 22:45:00|||||||||2
1654642200000|2022-06-07 22:50:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|42
1654642500000|2022-06-07 22:55:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|119
1654642800000|2022-06-07 23:00:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|180
1654643100000|2022-06-07 23:05:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|140
1654643400000|2022-06-07 23:10:00|||||||||100
1654643700000|2022-06-07 23:15:00|11834|11830|11834|11830|11835.6|11831.6|11834|11830|196
1654644000000|2022-06-07 23:20:00|||||||||27
1654644300000|2022-06-07 23:25:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11834|11830|217
1654644600000|2022-06-07 23:30:00|11832.5|11828.5|11833.3|11829.3|11834|11830|11832.5|11828.5|455
1654644900000|2022-06-07 23:35:00|11834|11830|11832.5|11828.5|11834|11830|11832.5|11828.5|160
1654645200000|2022-06-07 23:40:00|11834|11830|11834|11830|11834|11830|11834|11830|131
1654645500000|2022-06-07 23:45:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|258
1654645800000|2022-06-07 23:50:00|||||||||197
1654646100000|2022-06-07 23:55:00|11834|11830|11832.5|11828.5|11834|11830|11830.9|11826.9|425
1654646400000|2022-06-08 00:00:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|666
1654646700000|2022-06-08 00:05:00|11827.8|11823.8|11830.9|11826.9|11830.9|11826.9|11827.8|11823.8|1709
1654647000000|2022-06-08 00:10:00|11830.1|11826.1|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|653
1654647300000|2022-06-08 00:15:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|325
1654647600000|2022-06-08 00:20:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|375
1654647900000|2022-06-08 00:25:00|11830.9|11826.9|11835.6|11831.6|11835.6|11831.6|11830.9|11826.9|966
1654648200000|2022-06-08 00:30:00|11834|11830|11832.5|11828.5|11834|11830|11832.5|11828.5|482
1654648500000|2022-06-08 00:35:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|666
1654648800000|2022-06-08 00:40:00|11837.2|11833.2|11832.5|11828.5|11837.2|11833.2|11832.5|11828.5|1114
1654649100000|2022-06-08 00:45:00|11834|11830|11834|11830|11835.6|11831.6|11832.5|11828.5|570
1654649400000|2022-06-08 00:50:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11832.5|11828.5|959
1654649700000|2022-06-08 00:55:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|646
1654650000000|2022-06-08 01:00:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|1260
1654650300000|2022-06-08 01:05:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|496
1654650600000|2022-06-08 01:10:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|652
1654650900000|2022-06-08 01:15:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|194
1654651200000|2022-06-08 01:20:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|704
1654651500000|2022-06-08 01:25:00|11830.9|11826.9|11832.5|11828.5|11834|11830|11830.9|11826.9|781
1654651800000|2022-06-08 01:30:00|11834|11830|11830.9|11826.9|11834|11830|11830.9|11826.9|195
1654652100000|2022-06-08 01:35:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|565
1654652400000|2022-06-08 01:40:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|516
1654652700000|2022-06-08 01:45:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|583
1654653000000|2022-06-08 01:50:00|11829.3|11825.3|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|550
1654653300000|2022-06-08 01:55:00|11831.7|11827.7|11832.5|11828.5|11832.5|11828.5|11831.7|11827.7|31
1654653600000|2022-06-08 02:00:00|11834|11830|11834|11830|11834|11830|11834|11830|842
1654653900000|2022-06-08 02:05:00|11832.5|11828.5|11834|11830|11834|11830|11832.5|11828.5|771
1654654200000|2022-06-08 02:10:00|||||||||77
1654654500000|2022-06-08 02:15:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11832.5|11828.5|457
1654654800000|2022-06-08 02:20:00|11834|11830|11832.5|11828.5|11834|11830|11832.5|11828.5|87
1654655100000|2022-06-08 02:25:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|319
1654655400000|2022-06-08 02:30:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|391
1654655700000|2022-06-08 02:35:00|||||||||28
1654656000000|2022-06-08 02:40:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|266
1654656300000|2022-06-08 02:45:00|11829.3|11825.3|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|59
1654656600000|2022-06-08 02:50:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|103
1654656900000|2022-06-08 02:55:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|364
1654657200000|2022-06-08 03:00:00|||||||||6
1654657500000|2022-06-08 03:05:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|147
1654657800000|2022-06-08 03:10:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|158
1654658100000|2022-06-08 03:15:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|296
1654658400000|2022-06-08 03:20:00|||||||||2
1654658700000|2022-06-08 03:25:00|11829.3|11825.3|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|97
1654659000000|2022-06-08 03:30:00|||||||||628
1654659300000|2022-06-08 03:35:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|99
1654659600000|2022-06-08 03:40:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|657
1654659900000|2022-06-08 03:45:00|||||||||16
1654660200000|2022-06-08 03:50:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|237
1654660500000|2022-06-08 03:55:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|222
1654660800000|2022-06-08 04:00:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11824.7|11820.7|1975
1654661100000|2022-06-08 04:05:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11824.7|11820.7|559
1654661400000|2022-06-08 04:10:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11820|11816|1567
1654661700000|2022-06-08 04:15:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|136
1654662000000|2022-06-08 04:20:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|192
1654662300000|2022-06-08 04:25:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|696
1654662600000|2022-06-08 04:30:00|||||||||143
1654662900000|2022-06-08 04:35:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|428
1654663200000|2022-06-08 04:40:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|143
1654663500000|2022-06-08 04:45:00|11820|11816|11820|11816|11820|11816|11820|11816|15
1654663800000|2022-06-08 04:50:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|905
1654664100000|2022-06-08 04:55:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|872
1654664400000|2022-06-08 05:00:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|425
1654664700000|2022-06-08 05:05:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|54
1654665000000|2022-06-08 05:10:00|11820|11816|11820|11816|11821.5|11817.5|11820|11816|468
1654665300000|2022-06-08 05:15:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11820|11816|13
1654665600000|2022-06-08 05:20:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11820|11816|367
1654665900000|2022-06-08 05:25:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11820|11816|208
1654666200000|2022-06-08 05:30:00|11818.4|11814.4|11818.4|11814.4|11818.4|11814.4|11818.4|11814.4|264
1654666500000|2022-06-08 05:35:00|||||||||15
1654666800000|2022-06-08 05:40:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|460
1654667100000|2022-06-08 05:45:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|2015
1654667400000|2022-06-08 05:50:00|11819.2|11815.2|11820|11816|11820|11816|11818.4|11814.4|946
1654667700000|2022-06-08 05:55:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|490
1654668000000|2022-06-08 06:00:00|11818.4|11814.4|11823.1|11819.1|11823.1|11819.1|11816.8|11812.8|1439
1654668300000|2022-06-08 06:05:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|1548
1654668600000|2022-06-08 06:10:00|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|11820|11816|821
1654668900000|2022-06-08 06:15:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|1115
1654669200000|2022-06-08 06:20:00|11820|11816|11820|11816|11821.5|11817.5|11820|11816|877
1654669500000|2022-06-08 06:25:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|844
1654669800000|2022-06-08 06:30:00|11824.7|11820.7|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|2419
1654670100000|2022-06-08 06:35:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|2655
1654670400000|2022-06-08 06:40:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|856
1654670700000|2022-06-08 06:45:00|11820|11816|11823.1|11819.1|11823.1|11819.1|11820|11816|454
1654671000000|2022-06-08 06:50:00|11821.5|11817.5|11824.7|11820.7|11824.7|11820.7|11821.5|11817.5|880
1654671300000|2022-06-08 06:55:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|2259
1654671600000|2022-06-08 07:00:00|11826.2|11822.2|11824.7|11820.7|11829.3|11825.3|11824.7|11820.7|2437
1654671900000|2022-06-08 07:05:00|11826.2|11822.2|11830.9|11826.9|11830.9|11826.9|11824.7|11820.7|1285
1654672200000|2022-06-08 07:10:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|1860
1654672500000|2022-06-08 07:15:00|11827.8|11823.8|11824.7|11820.7|11830.9|11826.9|11824.7|11820.7|1366
1654672800000|2022-06-08 07:20:00|11823.1|11819.1|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|1950
1654673100000|2022-06-08 07:25:00|11820|11816|11824.7|11820.7|11824.7|11820.7|11820|11816|1715
1654673400000|2022-06-08 07:30:00|11826.2|11822.2|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|1847
1654673700000|2022-06-08 07:35:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|1189
1654674000000|2022-06-08 07:40:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11818.4|11814.4|1496
1654674300000|2022-06-08 07:45:00|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|1084
1654674600000|2022-06-08 07:50:00|11824.7|11820.7|11821.5|11817.5|11824.7|11820.7|11820|11816|650
1654674900000|2022-06-08 07:55:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11818.4|11814.4|1516
1654675200000|2022-06-08 08:00:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11818.4|11814.4|1981
1654675500000|2022-06-08 08:05:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11820|11816|624
1654675800000|2022-06-08 08:10:00|11821.5|11817.5|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|1618
1654676100000|2022-06-08 08:15:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|5474
1654676400000|2022-06-08 08:20:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|2022
1654676700000|2022-06-08 08:25:00|11815.3|11811.3|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|1088
1654677000000|2022-06-08 08:30:00|11813.7|11809.7|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|1966
1654677300000|2022-06-08 08:35:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|715
1654677600000|2022-06-08 08:40:00|11816.1|11812.1|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|631
1654677900000|2022-06-08 08:45:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|353
1654678200000|2022-06-08 08:50:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|2297
1654678500000|2022-06-08 08:55:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|1354
1654678800000|2022-06-08 09:00:00|11815.3|11811.3|11818.4|11814.4|11818.4|11814.4|11815.3|11811.3|865
1654679100000|2022-06-08 09:05:00|11816.8|11812.8|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|568
1654679400000|2022-06-08 09:10:00|11816.8|11812.8|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|344
1654679700000|2022-06-08 09:15:00|11820|11816|11816.8|11812.8|11820|11816|11816.8|11812.8|527
1654680000000|2022-06-08 09:20:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|822
1654680300000|2022-06-08 09:25:00|11815.3|11811.3|11813.7|11809.7|11816.8|11812.8|11813.7|11809.7|911
1654680600000|2022-06-08 09:30:00|11812.2|11808.2|11815.3|11811.3|11815.3|11811.3|11810.6|11806.6|2472
1654680900000|2022-06-08 09:35:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|897
1654681200000|2022-06-08 09:40:00|11815.3|11811.3|11815.3|11811.3|11816.8|11812.8|11815.3|11811.3|1770
1654681500000|2022-06-08 09:45:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|410
1654681800000|2022-06-08 09:50:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|1423
1654682100000|2022-06-08 09:55:00|11818.4|11814.4|11821.5|11817.5|11821.5|11817.5|11818.4|11814.4|936
1654682400000|2022-06-08 10:00:00|11820|11816|11820|11816|11823.1|11819.1|11820|11816|1622
1654682700000|2022-06-08 10:05:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|309
1654683000000|2022-06-08 10:10:00|||||||||428
1654683300000|2022-06-08 10:15:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|1652
1654683600000|2022-06-08 10:20:00|11817.6|11813.6|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|1134
1654683900000|2022-06-08 10:25:00|11820|11816|11820|11816|11821.5|11817.5|11820|11816|426
1654684200000|2022-06-08 10:30:00|11818.4|11814.4|11816.8|11812.8|11820|11816|11816.8|11812.8|873
1654684500000|2022-06-08 10:35:00|11815.3|11811.3|11812.2|11808.2|11816.8|11812.8|11810.6|11806.6|1973
1654684800000|2022-06-08 10:40:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|634
1654685100000|2022-06-08 10:45:00|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|599
1654685400000|2022-06-08 10:50:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|412
1654685700000|2022-06-08 10:55:00|11818.4|11814.4|11820|11816|11820|11816|11816.8|11812.8|328
1654686000000|2022-06-08 11:00:00|11821.5|11817.5|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|1044
1654686300000|2022-06-08 11:05:00|11820|11816|11820|11816|11820|11816|11816.8|11812.8|1798
1654686600000|2022-06-08 11:10:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|793
1654686900000|2022-06-08 11:15:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|3353
1654687200000|2022-06-08 11:20:00|11820|11816|11816.8|11812.8|11820|11816|11816.8|11812.8|931
1654687500000|2022-06-08 11:25:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|2214
1654687800000|2022-06-08 11:30:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|1607
1654688100000|2022-06-08 11:35:00|11818.4|11814.4|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|730
1654688400000|2022-06-08 11:40:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|3211
1654688700000|2022-06-08 11:45:00|11815.3|11811.3|11810.6|11806.6|11816.8|11812.8|11809|11805|3313
1654689000000|2022-06-08 11:50:00|11812.2|11808.2|11816.8|11812.8|11816.8|11812.8|11812.2|11808.2|1975
1654689300000|2022-06-08 11:55:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|678
1654689600000|2022-06-08 12:00:00|11818.4|11814.4|11820|11816|11821.5|11817.5|11818.4|11814.4|2735
1654689900000|2022-06-08 12:05:00|11818.4|11814.4|11820|11816|11821.5|11817.5|11818.4|11814.4|2077
1654690200000|2022-06-08 12:10:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11818.4|11814.4|2154
1654690500000|2022-06-08 12:15:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|2633
1654690800000|2022-06-08 12:20:00|11816.8|11812.8|11802.8|11798.8|11816.8|11812.8|11802.8|11798.8|6290
1654691100000|2022-06-08 12:25:00|11801.2|11797.2|11795|11791|11801.2|11797.2|11793.4|11789.4|10516
1654691400000|2022-06-08 12:30:00|11793.4|11789.4|11799.7|11795.7|11799.7|11795.7|11793.4|11789.4|7338
1654691700000|2022-06-08 12:35:00|11798.1|11794.1|11805.9|11801.9|11805.9|11801.9|11798.1|11794.1|4359
1654692000000|2022-06-08 12:40:00|11804.3|11800.3|11801.2|11797.2|11804.3|11800.3|11799.7|11795.7|4680
1654692300000|2022-06-08 12:45:00|11799.7|11795.7|11805.9|11801.9|11807.5|11803.5|11799.7|11795.7|4631
1654692600000|2022-06-08 12:50:00|11807.5|11803.5|11805.9|11801.9|11809|11805|11804.3|11800.3|3517
1654692900000|2022-06-08 12:55:00|11804.3|11800.3|11805.9|11801.9|11809|11805|11802.8|11798.8|5325
1654693200000|2022-06-08 13:00:00|11807.5|11803.5|11809|11805|11810.6|11806.6|11805.9|11801.9|5924
1654693500000|2022-06-08 13:05:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11807.5|11803.5|2380
1654693800000|2022-06-08 13:10:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11805.9|11801.9|4180
1654694100000|2022-06-08 13:15:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11805.9|11801.9|3071
1654694400000|2022-06-08 13:20:00|11805.9|11801.9|11810.6|11806.6|11810.6|11806.6|11805.9|11801.9|1823
1654694700000|2022-06-08 13:25:00|11812.2|11808.2|11815.3|11811.3|11816.8|11812.8|11810.6|11806.6|5671
1654695000000|2022-06-08 13:30:00|11813.7|11809.7|11812.2|11808.2|11818.4|11814.4|11812.2|11808.2|8578
1654695300000|2022-06-08 13:35:00|11813.7|11809.7|11812.2|11808.2|11815.3|11811.3|11810.6|11806.6|4603
1654695600000|2022-06-08 13:40:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11807.5|11803.5|3928
1654695900000|2022-06-08 13:45:00|11809|11805|11805.9|11801.9|11810.6|11806.6|11805.9|11801.9|3748
1654696200000|2022-06-08 13:50:00|11807.5|11803.5|11807.5|11803.5|11809|11805|11805.9|11801.9|5095
1654696500000|2022-06-08 13:55:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|6121
1654696800000|2022-06-08 14:00:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11802.8|11798.8|6116
1654697100000|2022-06-08 14:05:00|11805.9|11801.9|11809|11805|11809|11805|11805.9|11801.9|2999
1654697400000|2022-06-08 14:10:00|11810.6|11806.6|11815.3|11811.3|11816.8|11812.8|11809|11805|5458
1654697700000|2022-06-08 14:15:00|11816.8|11812.8|11823.1|11819.1|11824.7|11820.7|11816.8|11812.8|11047
1654698000000|2022-06-08 14:20:00|11824.7|11820.7|11818.4|11814.4|11824.7|11820.7|11816.8|11812.8|7328
1654698300000|2022-06-08 14:25:00|11816.8|11812.8|11815.3|11811.3|11820|11816|11815.3|11811.3|4131
1654698600000|2022-06-08 14:30:00|11816.8|11812.8|11821.5|11817.5|11821.5|11817.5|11815.3|11811.3|4939
1654698900000|2022-06-08 14:35:00|11820|11816|11820|11816|11823.1|11819.1|11820|11816|4085
1654699200000|2022-06-08 14:40:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11816.8|11812.8|3782
1654699500000|2022-06-08 14:45:00|11821.5|11817.5|11821.5|11817.5|11829.3|11825.3|11821.5|11817.5|5374
1654699800000|2022-06-08 14:50:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11818.4|11814.4|4150
1654700100000|2022-06-08 14:55:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11820|11816|1920
1654700400000|2022-06-08 15:00:00|11820|11816|11823.1|11819.1|11823.1|11819.1|11820|11816|5174
1654700700000|2022-06-08 15:05:00|11821.5|11817.5|11824.7|11820.7|11826.2|11822.2|11821.5|11817.5|3064
1654701000000|2022-06-08 15:10:00|11826.2|11822.2|11827.8|11823.8|11827.8|11823.8|11823.1|11819.1|5007
1654701300000|2022-06-08 15:15:00|11826.2|11822.2|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|6741
1654701600000|2022-06-08 15:20:00|11830.9|11826.9|11827.8|11823.8|11830.9|11826.9|11824.7|11820.7|5643
1654701900000|2022-06-08 15:25:00|11826.2|11822.2|11827.8|11823.8|11827.8|11823.8|11824.7|11820.7|3327
1654702200000|2022-06-08 15:30:00|11826.2|11822.2|11823.1|11819.1|11827.8|11823.8|11823.1|11819.1|3569
1654702500000|2022-06-08 15:35:00|11824.7|11820.7|11820|11816|11824.7|11820.7|11820|11816|3548
1654702800000|2022-06-08 15:40:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11820|11816|1824
1654703100000|2022-06-08 15:45:00|11818.4|11814.4|11820|11816|11821.5|11817.5|11818.4|11814.4|3358
1654703400000|2022-06-08 15:50:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11818.4|11814.4|2902
1654703700000|2022-06-08 15:55:00|11816.8|11812.8|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|2842
1654704000000|2022-06-08 16:00:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|2104
1654704300000|2022-06-08 16:05:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|4397
1654704600000|2022-06-08 16:10:00|11815.3|11811.3|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|3340
1654704900000|2022-06-08 16:15:00|11813.7|11809.7|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|1188
1654705200000|2022-06-08 16:20:00|11816.8|11812.8|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|6957
1654705500000|2022-06-08 16:25:00|11816.8|11812.8|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|3412
1654705800000|2022-06-08 16:30:00|11820|11816|11820|11816|11820|11816|11818.4|11814.4|3841
1654706100000|2022-06-08 16:35:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|2716
1654706400000|2022-06-08 16:40:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11820|11816|2264
1654706700000|2022-06-08 16:45:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11820|11816|4774
1654707000000|2022-06-08 16:50:00|11823.1|11819.1|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|3279
1654707300000|2022-06-08 16:55:00|11817.6|11813.6|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|3835
1654707600000|2022-06-08 17:00:00|11817.6|11813.6|11810.6|11806.6|11818.4|11814.4|11807.5|11803.5|9935
1654707900000|2022-06-08 17:05:00|11812.2|11808.2|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|4770
1654708200000|2022-06-08 17:10:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|2633
1654708500000|2022-06-08 17:15:00|11810.6|11806.6|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|881
1654708800000|2022-06-08 17:20:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|1659
1654709100000|2022-06-08 17:25:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11809|11805|1778
1654709400000|2022-06-08 17:30:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|2118
1654709700000|2022-06-08 17:35:00|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|2804
1654710000000|2022-06-08 17:40:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|1798
1654710300000|2022-06-08 17:45:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|1766
1654710600000|2022-06-08 17:50:00|11815.3|11811.3|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|1285
1654710900000|2022-06-08 17:55:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|779
1654711200000|2022-06-08 18:00:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|1019
1654711500000|2022-06-08 18:05:00|11813.7|11809.7|11810.6|11806.6|11813.7|11809.7|11810.6|11806.6|2493
1654711800000|2022-06-08 18:10:00|11809.8|11805.8|11809|11805|11812.2|11808.2|11809|11805|1200
1654712100000|2022-06-08 18:15:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11809|11805|2771
1654712400000|2022-06-08 18:20:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11809|11805|3235
1654712700000|2022-06-08 18:25:00|11810.6|11806.6|11810.6|11806.6|11810.6|11806.6|11809|11805|2846
1654713000000|2022-06-08 18:30:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|4728
1654713300000|2022-06-08 18:35:00|11810.6|11806.6|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|2253
1654713600000|2022-06-08 18:40:00|||||||||2055
1654713900000|2022-06-08 18:45:00|11809|11805|11807.5|11803.5|11809|11805|11807.5|11803.5|2880
1654714200000|2022-06-08 18:50:00|11809|11805|11807.5|11803.5|11809|11805|11807.5|11803.5|1748
1654714500000|2022-06-08 18:55:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|14561
1654714800000|2022-06-08 19:00:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|4461
1654715100000|2022-06-08 19:05:00|||||||||584
1654715400000|2022-06-08 19:10:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|2735
1654715700000|2022-06-08 19:15:00|||||||||1159
1654716000000|2022-06-08 19:20:00|11810.6|11806.6|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|2466
1654716300000|2022-06-08 19:25:00|11809|11805|11807.5|11803.5|11809|11805|11805.9|11801.9|1133
1654716600000|2022-06-08 19:30:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|1546
1654716900000|2022-06-08 19:35:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|735
1654717200000|2022-06-08 19:40:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|807
1654717500000|2022-06-08 19:45:00|11809|11805|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|1616
1654717800000|2022-06-08 19:50:00|11805.9|11801.9|11804.3|11800.3|11807.5|11803.5|11802.8|11798.8|1319
1654718100000|2022-06-08 19:55:00|11802.8|11798.8|11802.8|11798.8|11804.3|11800.3|11802.8|11798.8|2825
1654718400000|2022-06-08 20:00:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|7050
1654718700000|2022-06-08 20:05:00|11799.7|11795.7|11802.8|11798.8|11802.8|11798.8|11799.7|11795.7|2821
1654719000000|2022-06-08 20:10:00|11804.3|11800.3|11805.9|11801.9|11807.5|11803.5|11802.8|11798.8|3161
1654719300000|2022-06-08 20:15:00|11807.5|11803.5|11813.7|11809.7|11813.7|11809.7|11807.5|11803.5|4882
1654719600000|2022-06-08 20:20:00|11815.3|11811.3|11809|11805|11815.3|11811.3|11807.5|11803.5|2323
1654719900000|2022-06-08 20:25:00|11807.5|11803.5|11809|11805|11809|11805|11807.5|11803.5|1110
1654720200000|2022-06-08 20:30:00|11807.5|11803.5|11809|11805|11809|11805|11807.5|11803.5|1739
1654720500000|2022-06-08 20:35:00|11807.5|11803.5|11809|11805|11809|11805|11807.5|11803.5|1632
1654720800000|2022-06-08 20:40:00|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|1718
1654721100000|2022-06-08 20:45:00|11809|11805|11807.5|11803.5|11809|11805|11805.9|11801.9|3011
1654721400000|2022-06-08 20:50:00|11809|11805|11810.6|11806.6|11812.2|11808.2|11809|11805|3491
1654721700000|2022-06-08 20:55:00|11809.8|11805.8|11807.5|11803.5|11809.8|11805.8|11805.9|11801.9|2934
1654725600000|2022-06-08 22:00:00|11804.3|11800.3|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|267
1654725900000|2022-06-08 22:05:00|||||||||387
1654726200000|2022-06-08 22:10:00|||||||||5
1654726500000|2022-06-08 22:15:00|||||||||87
1654726800000|2022-06-08 22:20:00|||||||||41
1654727100000|2022-06-08 22:25:00|||||||||28
1654727400000|2022-06-08 22:30:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|359
1654727700000|2022-06-08 22:35:00|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|194
1654728000000|2022-06-08 22:40:00|||||||||12
1654728300000|2022-06-08 22:45:00|||||||||125
1654728600000|2022-06-08 22:50:00|||||||||195
1654728900000|2022-06-08 22:55:00|11807.5|11803.5|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|419
1654729200000|2022-06-08 23:00:00|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|11807.5|11803.5|260
1654729500000|2022-06-08 23:05:00|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|251
1654729800000|2022-06-08 23:10:00|11804.3|11800.3|11802.8|11798.8|11804.3|11800.3|11802.8|11798.8|679
1654730100000|2022-06-08 23:15:00|11804.3|11800.3|11802.8|11798.8|11804.3|11800.3|11802.8|11798.8|414
1654730400000|2022-06-08 23:20:00|11803.6|11799.6|11802.8|11798.8|11804.3|11800.3|11802.8|11798.8|271
1654730700000|2022-06-08 23:25:00|11804.3|11800.3|11804.3|11800.3|11804.3|11800.3|11802.8|11798.8|561
1654731000000|2022-06-08 23:30:00|11802.8|11798.8|11799.7|11795.7|11802.8|11798.8|11798.1|11794.1|775
1654731300000|2022-06-08 23:35:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|306
1654731600000|2022-06-08 23:40:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|561
1654731900000|2022-06-08 23:45:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|506
1654732200000|2022-06-08 23:50:00|11799.7|11795.7|11802.8|11798.8|11802.8|11798.8|11799.7|11795.7|313
1654732500000|2022-06-08 23:55:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|332
1654732800000|2022-06-09 00:00:00|11802.8|11798.8|11801.2|11797.2|11802.8|11798.8|11798.1|11794.1|1258
1654733100000|2022-06-09 00:05:00|11799.7|11795.7|11802.8|11798.8|11802.8|11798.8|11799.7|11795.7|598
1654733400000|2022-06-09 00:10:00|11804.3|11800.3|11802.8|11798.8|11804.3|11800.3|11802.8|11798.8|951
1654733700000|2022-06-09 00:15:00|11801.2|11797.2|11801.2|11797.2|11802.8|11798.8|11801.2|11797.2|178
1654734000000|2022-06-09 00:20:00|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|723
1654734300000|2022-06-09 00:25:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|1222
1654734600000|2022-06-09 00:30:00|11796.5|11792.5|11799.7|11795.7|11801.2|11797.2|11796.5|11792.5|1688
1654734900000|2022-06-09 00:35:00|11798.1|11794.1|11799.7|11795.7|11799.7|11795.7|11796.5|11792.5|629
1654735200000|2022-06-09 00:40:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|193
1654735500000|2022-06-09 00:45:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|614
1654735800000|2022-06-09 00:50:00|11799.7|11795.7|11798.1|11794.1|11802.8|11798.8|11798.1|11794.1|664
1654736100000|2022-06-09 00:55:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|328
1654736400000|2022-06-09 01:00:00|11799.7|11795.7|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|820
1654736700000|2022-06-09 01:05:00|11802.8|11798.8|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|358
1654737000000|2022-06-09 01:10:00|||||||||784
1654737300000|2022-06-09 01:15:00|11798.9|11794.9|11798.1|11794.1|11798.9|11794.9|11796.5|11792.5|954
1654737600000|2022-06-09 01:20:00|||||||||34
1654737900000|2022-06-09 01:25:00|||||||||603
1654738200000|2022-06-09 01:30:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|164
1654738500000|2022-06-09 01:35:00|||||||||630
1654738800000|2022-06-09 01:40:00|11795|11791|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|662
1654739100000|2022-06-09 01:45:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|2647
1654739400000|2022-06-09 01:50:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|867
1654739700000|2022-06-09 01:55:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|256
1654740000000|2022-06-09 02:00:00|11789.5|11785.5|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|2096
1654740300000|2022-06-09 02:05:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|1060
1654740600000|2022-06-09 02:10:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|1188
1654740900000|2022-06-09 02:15:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|359
1654741200000|2022-06-09 02:20:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|171
1654741500000|2022-06-09 02:25:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|175
1654741800000|2022-06-09 02:30:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|101
1654742100000|2022-06-09 02:35:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|392
1654742400000|2022-06-09 02:40:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|222
1654742700000|2022-06-09 02:45:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|930
1654743000000|2022-06-09 02:50:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|260
1654743300000|2022-06-09 02:55:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|399
1654743600000|2022-06-09 03:00:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|466
1654743900000|2022-06-09 03:05:00|||||||||104
1654744200000|2022-06-09 03:10:00|||||||||443
1654744500000|2022-06-09 03:15:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|12
1654744800000|2022-06-09 03:20:00|||||||||83
1654745100000|2022-06-09 03:25:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|430
1654745400000|2022-06-09 03:30:00|||||||||485
1654745700000|2022-06-09 03:35:00|11795|11791|11795|11791|11795|11791|11795|11791|222
1654746000000|2022-06-09 03:40:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|73
1654746300000|2022-06-09 03:45:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|606
1654746600000|2022-06-09 03:50:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|1688
1654746900000|2022-06-09 03:55:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11799.7|11795.7|1453
1654747200000|2022-06-09 04:00:00|||||||||291
1654747500000|2022-06-09 04:05:00|||||||||875
1654747800000|2022-06-09 04:10:00|||||||||373
1654748100000|2022-06-09 04:15:00|||||||||278
1654748400000|2022-06-09 04:20:00|||||||||104
1654748700000|2022-06-09 04:25:00|||||||||856
1654749000000|2022-06-09 04:30:00|11801.2|11797.2|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|941
1654749300000|2022-06-09 04:35:00|||||||||665
1654749600000|2022-06-09 04:40:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|368
1654749900000|2022-06-09 04:45:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|252
1654750200000|2022-06-09 04:50:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11799.7|11795.7|398
1654750500000|2022-06-09 04:55:00|||||||||117
1654750800000|2022-06-09 05:00:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|336
1654751100000|2022-06-09 05:05:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11799.7|11795.7|159
1654751400000|2022-06-09 05:10:00|||||||||158
1654751700000|2022-06-09 05:15:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|235
1654752000000|2022-06-09 05:20:00|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|256
1654752300000|2022-06-09 05:25:00|||||||||73
1654752600000|2022-06-09 05:30:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|468
1654752900000|2022-06-09 05:35:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|176
1654753200000|2022-06-09 05:40:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|160
1654753500000|2022-06-09 05:45:00|11802.8|11798.8|11801.2|11797.2|11802.8|11798.8|11801.2|11797.2|378
1654753800000|2022-06-09 05:50:00|11802.8|11798.8|11802.8|11798.8|11802.8|11798.8|11801.2|11797.2|663
1654754100000|2022-06-09 05:55:00|11804.3|11800.3|11804.3|11800.3|11804.3|11800.3|11804.3|11800.3|339
1654754400000|2022-06-09 06:00:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|2635
1654754700000|2022-06-09 06:05:00|11807.5|11803.5|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|771
1654755000000|2022-06-09 06:10:00|11804.3|11800.3|11804.3|11800.3|11807.5|11803.5|11804.3|11800.3|692
1654755300000|2022-06-09 06:15:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|1173
1654755600000|2022-06-09 06:20:00|11805.9|11801.9|11804.3|11800.3|11807.5|11803.5|11804.3|11800.3|936
1654755900000|2022-06-09 06:25:00|11805.9|11801.9|11802.8|11798.8|11805.9|11801.9|11801.2|11797.2|934
1654756200000|2022-06-09 06:30:00|11801.2|11797.2|11801.2|11797.2|11802.8|11798.8|11801.2|11797.2|762
1654756500000|2022-06-09 06:35:00|11802.8|11798.8|11801.2|11797.2|11802.8|11798.8|11801.2|11797.2|331
1654756800000|2022-06-09 06:40:00|11802.8|11798.8|11798.1|11794.1|11802.8|11798.8|11798.1|11794.1|426
1654757100000|2022-06-09 06:45:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11793.4|11789.4|3794
1654757400000|2022-06-09 06:50:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|1317
1654757700000|2022-06-09 06:55:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|940
1654758000000|2022-06-09 07:00:00|11799.7|11795.7|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|466
1654758300000|2022-06-09 07:05:00|11799.7|11795.7|11807.5|11803.5|11807.5|11803.5|11796.5|11792.5|2577
1654758600000|2022-06-09 07:10:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11805.9|11801.9|2270
1654758900000|2022-06-09 07:15:00|11809|11805|11812.2|11808.2|11812.2|11808.2|11807.5|11803.5|2149
1654759200000|2022-06-09 07:20:00|11813.7|11809.7|11824.7|11820.7|11824.7|11820.7|11813.7|11809.7|4786
1654759500000|2022-06-09 07:25:00|11823.1|11819.1|11818.4|11814.4|11824.7|11820.7|11818.4|11814.4|1957
1654759800000|2022-06-09 07:30:00|11820|11816|11820|11816|11823.1|11819.1|11818.4|11814.4|2474
1654760100000|2022-06-09 07:35:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11818.4|11814.4|839
1654760400000|2022-06-09 07:40:00|11820|11816|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|1236
1654760700000|2022-06-09 07:45:00|11816.8|11812.8|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|1035
1654761000000|2022-06-09 07:50:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11809|11805|2182
1654761300000|2022-06-09 07:55:00|11813.7|11809.7|11816.8|11812.8|11818.4|11814.4|11812.2|11808.2|2552
1654761600000|2022-06-09 08:00:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|1577
1654761900000|2022-06-09 08:05:00|11818.4|11814.4|11820|11816|11821.5|11817.5|11818.4|11814.4|2196
1654762200000|2022-06-09 08:10:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|1622
1654762500000|2022-06-09 08:15:00|11821.5|11817.5|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|1894
1654762800000|2022-06-09 08:20:00|11816.8|11812.8|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|1054
1654763100000|2022-06-09 08:25:00|11813.7|11809.7|11812.2|11808.2|11815.3|11811.3|11812.2|11808.2|1087
1654763400000|2022-06-09 08:30:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|1211
1654763700000|2022-06-09 08:35:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11809|11805|2540
1654764000000|2022-06-09 08:40:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11805.9|11801.9|3338
1654764300000|2022-06-09 08:45:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11809|11805|660
1654764600000|2022-06-09 08:50:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|1449
1654764900000|2022-06-09 08:55:00|11812.2|11808.2|11815.3|11811.3|11815.3|11811.3|11812.2|11808.2|1363
1654765200000|2022-06-09 09:00:00|11813.7|11809.7|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|551
1654765500000|2022-06-09 09:05:00|11816.8|11812.8|11820|11816|11820|11816|11815.3|11811.3|2670
1654765800000|2022-06-09 09:10:00|11821.5|11817.5|11818.4|11814.4|11821.5|11817.5|11816.8|11812.8|1190
1654766100000|2022-06-09 09:15:00|11816.8|11812.8|11813.7|11809.7|11818.4|11814.4|11813.7|11809.7|969
1654766400000|2022-06-09 09:20:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11807.5|11803.5|2054
1654766700000|2022-06-09 09:25:00|11807.5|11803.5|11809|11805|11810.6|11806.6|11807.5|11803.5|1879
1654767000000|2022-06-09 09:30:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11809|11805|1554
1654767300000|2022-06-09 09:35:00|11809|11805|11812.2|11808.2|11812.2|11808.2|11809|11805|1403
1654767600000|2022-06-09 09:40:00|11811.4|11807.4|11809|11805|11812.2|11808.2|11809|11805|358
1654767900000|2022-06-09 09:45:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11809|11805|3939
1654768200000|2022-06-09 09:50:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11810.6|11806.6|1688
1654768500000|2022-06-09 09:55:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11812.2|11808.2|1053
1654768800000|2022-06-09 10:00:00|11812.2|11808.2|11810.6|11806.6|11813.7|11809.7|11810.6|11806.6|977
1654769100000|2022-06-09 10:05:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|1409
1654769400000|2022-06-09 10:10:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|1919
1654769700000|2022-06-09 10:15:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|1197
1654770000000|2022-06-09 10:20:00|11813.7|11809.7|11815.3|11811.3|11816.8|11812.8|11812.2|11808.2|1895
1654770300000|2022-06-09 10:25:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|680
1654770600000|2022-06-09 10:30:00|11813.7|11809.7|11818.4|11814.4|11818.4|11814.4|11813.7|11809.7|1179
1654770900000|2022-06-09 10:35:00|11816.8|11812.8|11818.4|11814.4|11820|11816|11816.8|11812.8|935
1654771200000|2022-06-09 10:40:00|11820|11816|11820|11816|11821.5|11817.5|11818.4|11814.4|1412
1654771500000|2022-06-09 10:45:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11820|11816|1224
1654771800000|2022-06-09 10:50:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|2117
1654772100000|2022-06-09 10:55:00|11816.8|11812.8|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|2048
1654772400000|2022-06-09 11:00:00|11816.8|11812.8|11812.2|11808.2|11816.8|11812.8|11812.2|11808.2|1228
1654772700000|2022-06-09 11:05:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11810.6|11806.6|1220
1654773000000|2022-06-09 11:10:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11810.6|11806.6|1474
1654773300000|2022-06-09 11:15:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|1594
1654773600000|2022-06-09 11:20:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|417
1654773900000|2022-06-09 11:25:00|11812.2|11808.2|11810.6|11806.6|11813.7|11809.7|11810.6|11806.6|776
1654774200000|2022-06-09 11:30:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|2244
1654774500000|2022-06-09 11:35:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11809|11805|2176
1654774800000|2022-06-09 11:40:00|11809|11805|11810.6|11806.6|11812.2|11808.2|11807.5|11803.5|2042
1654775100000|2022-06-09 11:45:00|11811.4|11807.4|11793.4|11789.4|11818.4|11814.4|11791.8|11787.8|11372
1654775400000|2022-06-09 11:50:00|11795|11791|11787.2|11783.2|11795|11791|11787.2|11783.2|7647
1654775700000|2022-06-09 11:55:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11784|11780|6815
1654776000000|2022-06-09 12:00:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11782.5|11778.5|6321
1654776300000|2022-06-09 12:05:00|11785.6|11781.6|11799.7|11795.7|11799.7|11795.7|11785.6|11781.6|5779
1654776600000|2022-06-09 12:10:00|11798.1|11794.1|11782.5|11778.5|11798.1|11794.1|11780.9|11776.9|5065
1654776900000|2022-06-09 12:15:00|11784|11780|11784|11780|11787.2|11783.2|11779.3|11775.3|6586
1654777200000|2022-06-09 12:20:00|11782.5|11778.5|11773.1|11769.1|11784|11780|11771.5|11767.5|10242
1654777500000|2022-06-09 12:25:00|11771.5|11767.5|11776.2|11772.2|11777.8|11773.8|11771.5|11767.5|7530
1654777800000|2022-06-09 12:30:00|11775.4|11771.4|11780.9|11776.9|11784|11780|11774.7|11770.7|7267
1654778100000|2022-06-09 12:35:00|11779.3|11775.3|11782.5|11778.5|11787.2|11783.2|11779.3|11775.3|8029
1654778400000|2022-06-09 12:40:00|11780.9|11776.9|11780.9|11776.9|11787.2|11783.2|11777.8|11773.8|5893
1654778700000|2022-06-09 12:45:00|11779.3|11775.3|11776.2|11772.2|11782.5|11778.5|11773.1|11769.1|8313
1654779000000|2022-06-09 12:50:00|11774.7|11770.7|11773.1|11769.1|11782.5|11778.5|11773.1|11769.1|5490
1654779300000|2022-06-09 12:55:00|11774.7|11770.7|11779.3|11775.3|11779.3|11775.3|11771.5|11767.5|7774
1654779600000|2022-06-09 13:00:00|11780.9|11776.9|11782.5|11778.5|11784|11780|11779.3|11775.3|2677
1654779900000|2022-06-09 13:05:00|11784|11780|11777.8|11773.8|11784|11780|11776.2|11772.2|3125
1654780200000|2022-06-09 13:10:00|11776.2|11772.2|11773.1|11769.1|11779.3|11775.3|11771.5|11767.5|3540
1654780500000|2022-06-09 13:15:00|11774.7|11770.7|11779.3|11775.3|11779.3|11775.3|11774.7|11770.7|2576
1654780800000|2022-06-09 13:20:00|11780.9|11776.9|11779.3|11775.3|11782.5|11778.5|11777.8|11773.8|3513
1654781100000|2022-06-09 13:25:00|11780.9|11776.9|11788.7|11784.7|11791.8|11787.8|11779.3|11775.3|6442
1654781400000|2022-06-09 13:30:00|11787.2|11783.2|11805.9|11801.9|11807.5|11803.5|11784|11780|11785
1654781700000|2022-06-09 13:35:00|11804.3|11800.3|11809|11805|11809|11805|11802.8|11798.8|8810
1654782000000|2022-06-09 13:40:00|11807.5|11803.5|11810.6|11806.6|11810.6|11806.6|11801.2|11797.2|7866
1654782300000|2022-06-09 13:45:00|11812.2|11808.2|11805.9|11801.9|11812.2|11808.2|11805.9|11801.9|4456
1654782600000|2022-06-09 13:50:00|11804.3|11800.3|11802.8|11798.8|11805.9|11801.9|11799.7|11795.7|5919
1654782900000|2022-06-09 13:55:00|11804.3|11800.3|11798.1|11794.1|11807.5|11803.5|11796.5|11792.5|8674
1654783200000|2022-06-09 14:00:00|11796.5|11792.5|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|5586
1654783500000|2022-06-09 14:05:00|11795|11791|11790.3|11786.3|11795|11791|11787.2|11783.2|5181
1654783800000|2022-06-09 14:10:00|11791.8|11787.8|11787.2|11783.2|11791.8|11787.8|11787.2|11783.2|4438
1654784100000|2022-06-09 14:15:00|11788.7|11784.7|11790.3|11786.3|11793.4|11789.4|11787.2|11783.2|8608
1654784400000|2022-06-09 14:20:00|11788.7|11784.7|11788.7|11784.7|11793.4|11789.4|11788.7|11784.7|4650
1654784700000|2022-06-09 14:25:00|11787.2|11783.2|11793.4|11789.4|11795|11791|11787.2|11783.2|3796
1654785000000|2022-06-09 14:30:00|11791.8|11787.8|11787.2|11783.2|11793.4|11789.4|11787.2|11783.2|4051
1654785300000|2022-06-09 14:35:00|11785.6|11781.6|11791.8|11787.8|11793.4|11789.4|11785.6|11781.6|3549
1654785600000|2022-06-09 14:40:00|11790.3|11786.3|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|5204
1654785900000|2022-06-09 14:45:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|2358
1654786200000|2022-06-09 14:50:00|11785.6|11781.6|11777.8|11773.8|11785.6|11781.6|11777.8|11773.8|5976
1654786500000|2022-06-09 14:55:00|11779.3|11775.3|11774.7|11770.7|11779.3|11775.3|11773.1|11769.1|5663
1654786800000|2022-06-09 15:00:00|11773.1|11769.1|11779.3|11775.3|11780.9|11776.9|11773.1|11769.1|6502
1654787100000|2022-06-09 15:05:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|1762
1654787400000|2022-06-09 15:10:00|11780.9|11776.9|11780.9|11776.9|11782.5|11778.5|11777.8|11773.8|2941
1654787700000|2022-06-09 15:15:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11779.3|11775.3|6366
1654788000000|2022-06-09 15:20:00|11779.3|11775.3|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|2855
1654788300000|2022-06-09 15:25:00|11779.3|11775.3|11784|11780|11784|11780|11779.3|11775.3|3628
1654788600000|2022-06-09 15:30:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11782.5|11778.5|3760
1654788900000|2022-06-09 15:35:00|11785.6|11781.6|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|1805
1654789200000|2022-06-09 15:40:00|11785.6|11781.6|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|2494
1654789500000|2022-06-09 15:45:00|11787.2|11783.2|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|3075
1654789800000|2022-06-09 15:50:00|11787.2|11783.2|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|1578
1654790100000|2022-06-09 15:55:00|11788.7|11784.7|11787.2|11783.2|11790.3|11786.3|11787.2|11783.2|2755
1654790400000|2022-06-09 16:00:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|2462
1654790700000|2022-06-09 16:05:00|11788.7|11784.7|11787.2|11783.2|11790.3|11786.3|11787.2|11783.2|2679
1654791000000|2022-06-09 16:10:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|1540
1654791300000|2022-06-09 16:15:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|3350
1654791600000|2022-06-09 16:20:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|1642
1654791900000|2022-06-09 16:25:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|1812
1654792200000|2022-06-09 16:30:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|1486
1654792500000|2022-06-09 16:35:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|2592
1654792800000|2022-06-09 16:40:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|1764
1654793100000|2022-06-09 16:45:00|11790.3|11786.3|11785.6|11781.6|11790.3|11786.3|11785.6|11781.6|2243
1654793400000|2022-06-09 16:50:00|11784|11780|11784|11780|11785.6|11781.6|11784|11780|2548
1654793700000|2022-06-09 16:55:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|2100
1654794000000|2022-06-09 17:00:00|11784|11780|11788.7|11784.7|11791.8|11787.8|11782.5|11778.5|6340
1654794300000|2022-06-09 17:05:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11788.7|11784.7|4151
1654794600000|2022-06-09 17:10:00|11790.3|11786.3|11795|11791|11795|11791|11790.3|11786.3|1591
1654794900000|2022-06-09 17:15:00|11793.4|11789.4|11799.7|11795.7|11799.7|11795.7|11793.4|11789.4|3769
1654795200000|2022-06-09 17:20:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|2900
1654795500000|2022-06-09 17:25:00|11799.7|11795.7|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|5524
1654795800000|2022-06-09 17:30:00|11799.7|11795.7|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|4241
1654796100000|2022-06-09 17:35:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|1180
1654796400000|2022-06-09 17:40:00|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|11796.5|11792.5|934
1654796700000|2022-06-09 17:45:00|11798.1|11794.1|11804.3|11800.3|11805.9|11801.9|11798.1|11794.1|3794
1654797000000|2022-06-09 17:50:00|11805.9|11801.9|11802.8|11798.8|11807.5|11803.5|11802.8|11798.8|2496
1654797300000|2022-06-09 17:55:00|11804.3|11800.3|11801.2|11797.2|11804.3|11800.3|11799.7|11795.7|2493
1654797600000|2022-06-09 18:00:00|11802.8|11798.8|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|1682
1654797900000|2022-06-09 18:05:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1317
1654798200000|2022-06-09 18:10:00|11802.8|11798.8|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|2216
1654798500000|2022-06-09 18:15:00|11798.1|11794.1|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|1323
1654798800000|2022-06-09 18:20:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|2958
1654799100000|2022-06-09 18:25:00|11802|11798|11801.2|11797.2|11802.8|11798.8|11801.2|11797.2|1097
1654799400000|2022-06-09 18:30:00|11799.7|11795.7|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|1725
1654799700000|2022-06-09 18:35:00|11801.2|11797.2|11799.7|11795.7|11801.2|11797.2|11799.7|11795.7|2625
1654800000000|2022-06-09 18:40:00|||||||||1042
1654800300000|2022-06-09 18:45:00|11798.1|11794.1|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1552
1654800600000|2022-06-09 18:50:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11795|11791|1369
1654800900000|2022-06-09 18:55:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|7009
1654801200000|2022-06-09 19:00:00|11791.8|11787.8|11795|11791|11795|11791|11791.8|11787.8|5090
1654801500000|2022-06-09 19:05:00|||||||||371
1654801800000|2022-06-09 19:10:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|2040
1654802100000|2022-06-09 19:15:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|2321
1654802400000|2022-06-09 19:20:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|2255
1654802700000|2022-06-09 19:25:00|||||||||759
1654803000000|2022-06-09 19:30:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|2602
1654803300000|2022-06-09 19:35:00|11790.3|11786.3|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|1811
1654803600000|2022-06-09 19:40:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|2236
1654803900000|2022-06-09 19:45:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|2369
1654804200000|2022-06-09 19:50:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|1611
1654804500000|2022-06-09 19:55:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|3679
1654804800000|2022-06-09 20:00:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11785.6|11781.6|3806
1654805100000|2022-06-09 20:05:00|||||||||384
1654805400000|2022-06-09 20:10:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|935
1654805700000|2022-06-09 20:15:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|1477
1654806000000|2022-06-09 20:20:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|2666
1654806300000|2022-06-09 20:25:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|286
1654806600000|2022-06-09 20:30:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11788.7|11784.7|2763
1654806900000|2022-06-09 20:35:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|1405
1654807200000|2022-06-09 20:40:00|11790.3|11786.3|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|3496
1654807500000|2022-06-09 20:45:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|3183
1654807800000|2022-06-09 20:50:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|2385
1654808100000|2022-06-09 20:55:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|1653
1654812000000|2022-06-09 22:00:00|11795|11791|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|400
1654812300000|2022-06-09 22:05:00|||||||||54
1654812600000|2022-06-09 22:10:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|85
1654812900000|2022-06-09 22:15:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|68
1654813200000|2022-06-09 22:20:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|131
1654813500000|2022-06-09 22:25:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|49
1654813800000|2022-06-09 22:30:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|86
1654814100000|2022-06-09 22:35:00|11790.3|11786.3|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|221
1654814400000|2022-06-09 22:40:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|45
1654814700000|2022-06-09 22:45:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|104
1654815000000|2022-06-09 22:50:00|||||||||49
1654815300000|2022-06-09 22:55:00|||||||||94
1654815600000|2022-06-09 23:00:00|||||||||48
1654815900000|2022-06-09 23:05:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|307
1654816200000|2022-06-09 23:10:00|||||||||250
1654816500000|2022-06-09 23:15:00|||||||||314
1654816800000|2022-06-09 23:20:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|135
1654817100000|2022-06-09 23:25:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|242
1654817400000|2022-06-09 23:30:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|481
1654817700000|2022-06-09 23:35:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|673
1654818000000|2022-06-09 23:40:00|11784|11780|11784|11780|11784|11780|11784|11780|228
1654818300000|2022-06-09 23:45:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11784|11780|645
1654818600000|2022-06-09 23:50:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|106
1654818900000|2022-06-09 23:55:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|274
1654819200000|2022-06-10 00:00:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11782.5|11778.5|451
1654819500000|2022-06-10 00:05:00|11782.5|11778.5|11787.2|11783.2|11787.2|11783.2|11782.5|11778.5|365
1654819800000|2022-06-10 00:10:00|11788.7|11784.7|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|351
1654820100000|2022-06-10 00:15:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|644
1654820400000|2022-06-10 00:20:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|603
1654820700000|2022-06-10 00:25:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|314
1654821000000|2022-06-10 00:30:00|11790.3|11786.3|11787.2|11783.2|11790.3|11786.3|11787.2|11783.2|804
1654821300000|2022-06-10 00:35:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|207
1654821600000|2022-06-10 00:40:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|532
1654821900000|2022-06-10 00:45:00|11788.7|11784.7|11790.3|11786.3|11791.8|11787.8|11787.2|11783.2|830
1654822200000|2022-06-10 00:50:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|641
1654822500000|2022-06-10 00:55:00|11790.3|11786.3|11793.4|11789.4|11793.4|11789.4|11785.6|11781.6|2153
1654822800000|2022-06-10 01:00:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11790.3|11786.3|656
1654823100000|2022-06-10 01:05:00|||||||||284
1654823400000|2022-06-10 01:10:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|353
1654823700000|2022-06-10 01:15:00|11795|11791|11795|11791|11795|11791|11795|11791|255
1654824000000|2022-06-10 01:20:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|316
1654824300000|2022-06-10 01:25:00|11791.8|11787.8|11788.7|11784.7|11793.4|11789.4|11788.7|11784.7|1828
1654824600000|2022-06-10 01:30:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|162
1654824900000|2022-06-10 01:35:00|||||||||164
1654825200000|2022-06-10 01:40:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11784|11780|965
1654825500000|2022-06-10 01:45:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|120
1654825800000|2022-06-10 01:50:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|92
1654826100000|2022-06-10 01:55:00|||||||||213
1654826400000|2022-06-10 02:00:00|||||||||150
1654826700000|2022-06-10 02:05:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|543
1654827000000|2022-06-10 02:10:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|459
1654827300000|2022-06-10 02:15:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|474
1654827600000|2022-06-10 02:20:00|11786.4|11782.4|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|196
1654827900000|2022-06-10 02:25:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|598
1654828200000|2022-06-10 02:30:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|240
1654828500000|2022-06-10 02:35:00|||||||||297
1654828800000|2022-06-10 02:40:00|||||||||46
1654829100000|2022-06-10 02:45:00|||||||||126
1654829400000|2022-06-10 02:50:00|||||||||268
1654829700000|2022-06-10 02:55:00|||||||||102
1654830000000|2022-06-10 03:00:00|||||||||34
1654830300000|2022-06-10 03:05:00|||||||||255
1654830600000|2022-06-10 03:10:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|411
1654830900000|2022-06-10 03:15:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|405
1654831200000|2022-06-10 03:20:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|411
1654831500000|2022-06-10 03:25:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|109
1654831800000|2022-06-10 03:30:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|234
1654832100000|2022-06-10 03:35:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|452
1654832400000|2022-06-10 03:40:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|387
1654832700000|2022-06-10 03:45:00|||||||||79
1654833000000|2022-06-10 03:50:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|192
1654833300000|2022-06-10 03:55:00|||||||||45
1654833600000|2022-06-10 04:00:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|75
1654833900000|2022-06-10 04:05:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|28
1654834200000|2022-06-10 04:10:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|316
1654834500000|2022-06-10 04:15:00|||||||||130
1654834800000|2022-06-10 04:20:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|318
1654835100000|2022-06-10 04:25:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|355
1654835400000|2022-06-10 04:30:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|197
1654835700000|2022-06-10 04:35:00|||||||||48
1654836000000|2022-06-10 04:40:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|193
1654836300000|2022-06-10 04:45:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|588
1654836600000|2022-06-10 04:50:00|11784|11780|11784|11780|11784|11780|11784|11780|353
1654836900000|2022-06-10 04:55:00|||||||||183
1654837200000|2022-06-10 05:00:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|403
1654837500000|2022-06-10 05:05:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|1298
1654837800000|2022-06-10 05:10:00|||||||||526
1654838100000|2022-06-10 05:15:00|||||||||287
1654838400000|2022-06-10 05:20:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|341
1654838700000|2022-06-10 05:25:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|432
1654839000000|2022-06-10 05:30:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|800
1654839300000|2022-06-10 05:35:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|639
1654839600000|2022-06-10 05:40:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|688
1654839900000|2022-06-10 05:45:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|370
1654840200000|2022-06-10 05:50:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|309
1654840500000|2022-06-10 05:55:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|333
1654840800000|2022-06-10 06:00:00|11787.9|11783.9|11791.8|11787.8|11793.4|11789.4|11787.9|11783.9|1501
1654841100000|2022-06-10 06:05:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|331
1654841400000|2022-06-10 06:10:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|551
1654841700000|2022-06-10 06:15:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11791.8|11787.8|990
1654842000000|2022-06-10 06:20:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|645
1654842300000|2022-06-10 06:25:00|11791.8|11787.8|11790.3|11786.3|11793.4|11789.4|11788.7|11784.7|600
1654842600000|2022-06-10 06:30:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|328
1654842900000|2022-06-10 06:35:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|1960
1654843200000|2022-06-10 06:40:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|1108
1654843500000|2022-06-10 06:45:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|1511
1654843800000|2022-06-10 06:50:00|11787.9|11783.9|11784|11780|11788.7|11784.7|11784|11780|1468
1654844100000|2022-06-10 06:55:00|11782.5|11778.5|11785.6|11781.6|11787.2|11783.2|11782.5|11778.5|1302
1654844400000|2022-06-10 07:00:00|11787.2|11783.2|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|1145
1654844700000|2022-06-10 07:05:00|11787.2|11783.2|11791.8|11787.8|11791.8|11787.8|11785.6|11781.6|703
1654845000000|2022-06-10 07:10:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11790.3|11786.3|1795
1654845300000|2022-06-10 07:15:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11790.3|11786.3|1445
1654845600000|2022-06-10 07:20:00|11790.3|11786.3|11795|11791|11796.5|11792.5|11790.3|11786.3|680
1654845900000|2022-06-10 07:25:00|11798.1|11794.1|11805.9|11801.9|11807.5|11803.5|11798.1|11794.1|2730
1654846200000|2022-06-10 07:30:00|11807.5|11803.5|11807.5|11803.5|11809|11805|11805.9|11801.9|2699
1654846500000|2022-06-10 07:35:00|11805.9|11801.9|11805.9|11801.9|11810.6|11806.6|11805.9|11801.9|2041
1654846800000|2022-06-10 07:40:00|11807.5|11803.5|11802.8|11798.8|11807.5|11803.5|11802.8|11798.8|1723
1654847100000|2022-06-10 07:45:00|11804.3|11800.3|11799.7|11795.7|11804.3|11800.3|11799.7|11795.7|3775
1654847400000|2022-06-10 07:50:00|11801.2|11797.2|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|1108
1654847700000|2022-06-10 07:55:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11795|11791|3144
1654848000000|2022-06-10 08:00:00|11796.5|11792.5|11798.1|11794.1|11799.7|11795.7|11795|11791|2954
1654848300000|2022-06-10 08:05:00|11796.5|11792.5|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|1031
1654848600000|2022-06-10 08:10:00|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|455
1654848900000|2022-06-10 08:15:00|11801.2|11797.2|11805.9|11801.9|11805.9|11801.9|11801.2|11797.2|1409
1654849200000|2022-06-10 08:20:00|11807.5|11803.5|11801.2|11797.2|11807.5|11803.5|11801.2|11797.2|1355
1654849500000|2022-06-10 08:25:00|11802.8|11798.8|11805.9|11801.9|11805.9|11801.9|11802.8|11798.8|1283
1654849800000|2022-06-10 08:30:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|1978
1654850100000|2022-06-10 08:35:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|2048
1654850400000|2022-06-10 08:40:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11805.9|11801.9|3392
1654850700000|2022-06-10 08:45:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|5741
1654851000000|2022-06-10 08:50:00|11804.3|11800.3|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|949
1654851300000|2022-06-10 08:55:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|2132
1654851600000|2022-06-10 09:00:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|1677
1654851900000|2022-06-10 09:05:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|1555
1654852200000|2022-06-10 09:10:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|540
1654852500000|2022-06-10 09:15:00|11802.8|11798.8|11802.8|11798.8|11804.3|11800.3|11801.2|11797.2|2549
1654852800000|2022-06-10 09:20:00|11801.2|11797.2|11802.8|11798.8|11802.8|11798.8|11801.2|11797.2|1990
1654853100000|2022-06-10 09:25:00|11804.3|11800.3|11801.2|11797.2|11804.3|11800.3|11801.2|11797.2|1247
1654853400000|2022-06-10 09:30:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|3159
1654853700000|2022-06-10 09:35:00|11802.8|11798.8|11798.1|11794.1|11802.8|11798.8|11796.5|11792.5|3166
1654854000000|2022-06-10 09:40:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11795|11791|2450
1654854300000|2022-06-10 09:45:00|11798.9|11794.9|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|699
1654854600000|2022-06-10 09:50:00|11795|11791|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|1618
1654854900000|2022-06-10 09:55:00|11798.1|11794.1|11798.1|11794.1|11801.2|11797.2|11796.5|11792.5|1625
1654855200000|2022-06-10 10:00:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11795|11791|2055
1654855500000|2022-06-10 10:05:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|1877
1654855800000|2022-06-10 10:10:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|1324
1654856100000|2022-06-10 10:15:00|11796.5|11792.5|11799.7|11795.7|11799.7|11795.7|11796.5|11792.5|1102
1654856400000|2022-06-10 10:20:00|11801.2|11797.2|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|2207
1654856700000|2022-06-10 10:25:00|11798.1|11794.1|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|686
1654857000000|2022-06-10 10:30:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|965
1654857300000|2022-06-10 10:35:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|1753
1654857600000|2022-06-10 10:40:00|11801.2|11797.2|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|1414
1654857900000|2022-06-10 10:45:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|433
1654858200000|2022-06-10 10:50:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|929
1654858500000|2022-06-10 10:55:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|742
1654858800000|2022-06-10 11:00:00|11796.5|11792.5|11795|11791|11798.1|11794.1|11793.4|11789.4|1311
1654859100000|2022-06-10 11:05:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11793.4|11789.4|1448
1654859400000|2022-06-10 11:10:00|11796.5|11792.5|11795|11791|11798.1|11794.1|11795|11791|1716
1654859700000|2022-06-10 11:15:00|11793.4|11789.4|11788.7|11784.7|11793.4|11789.4|11788.7|11784.7|3619
1654860000000|2022-06-10 11:20:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|712
1654860300000|2022-06-10 11:25:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|2014
1654860600000|2022-06-10 11:30:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|1973
1654860900000|2022-06-10 11:35:00|11790.3|11786.3|11790.3|11786.3|11795|11791|11790.3|11786.3|1419
1654861200000|2022-06-10 11:40:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|2714
1654861500000|2022-06-10 11:45:00|11790.3|11786.3|11787.2|11783.2|11790.3|11786.3|11787.2|11783.2|2112
1654861800000|2022-06-10 11:50:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|561
1654862100000|2022-06-10 11:55:00|11788.7|11784.7|11787.2|11783.2|11790.3|11786.3|11785.6|11781.6|1793
1654862400000|2022-06-10 12:00:00|11785.6|11781.6|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|2187
1654862700000|2022-06-10 12:05:00|11787.2|11783.2|11790.3|11786.3|11790.3|11786.3|11787.2|11783.2|3711
1654863000000|2022-06-10 12:10:00|11788.7|11784.7|11787.2|11783.2|11791.8|11787.8|11787.2|11783.2|2135
1654863300000|2022-06-10 12:15:00|11788.7|11784.7|11796.5|11792.5|11796.5|11792.5|11788.7|11784.7|5860
1654863600000|2022-06-10 12:20:00|11795|11791|11795|11791|11799.7|11795.7|11795|11791|5022
1654863900000|2022-06-10 12:25:00|11796.5|11792.5|11795.8|11791.8|11799.7|11795.7|11794.2|11790.2|14449
1654864200000|2022-06-10 12:30:00|11795|11791|11766.8|11762.8|11796.5|11792.5|11751.2|11747.2|24489
1654864500000|2022-06-10 12:35:00|11768.4|11764.4|11785.6|11781.6|11788.7|11784.7|11765.3|11761.3|22702
1654864800000|2022-06-10 12:40:00|11787.2|11783.2|11798.1|11794.1|11820|11816|11787.2|11783.2|27278
1654865100000|2022-06-10 12:45:00|11796.5|11792.5|11787.2|11783.2|11798.1|11794.1|11785.6|11781.6|15853
1654865400000|2022-06-10 12:50:00|11785.6|11781.6|11779.3|11775.3|11787.2|11783.2|11771.5|11767.5|18522
1654865700000|2022-06-10 12:55:00|11777.8|11773.8|11768.4|11764.4|11779.3|11775.3|11768.4|11764.4|9416
1654866000000|2022-06-10 13:00:00|11766.8|11762.8|11774.7|11770.7|11779.3|11775.3|11765.3|11761.3|16310
1654866300000|2022-06-10 13:05:00|11776.2|11772.2|11766.8|11762.8|11777.8|11773.8|11766.8|11762.8|10459
1654866600000|2022-06-10 13:10:00|11765.3|11761.3|11759|11755|11766.8|11762.8|11755.9|11751.9|8856
1654866900000|2022-06-10 13:15:00|11757.5|11753.5|11743.4|11739.4|11757.5|11753.5|11741.8|11737.8|16245
1654867200000|2022-06-10 13:20:00|11741.8|11737.8|11740.3|11736.3|11746.5|11742.5|11740.3|11736.3|9855
1654867500000|2022-06-10 13:25:00|11741.8|11737.8|11730.9|11726.9|11741.8|11737.8|11729.3|11725.3|11863
1654867800000|2022-06-10 13:30:00|11729.3|11725.3|11730.9|11726.9|11735.6|11731.6|11724.7|11720.7|18010
1654868100000|2022-06-10 13:35:00|11729.3|11725.3|11726.2|11722.2|11738.7|11734.7|11726.2|11722.2|13123
1654868400000|2022-06-10 13:40:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11718.4|11714.4|17129
1654868700000|2022-06-10 13:45:00|11724.7|11720.7|11729.3|11725.3|11730.9|11726.9|11721.5|11717.5|9604
1654869000000|2022-06-10 13:50:00|11727.8|11723.8|11723.1|11719.1|11732.5|11728.5|11718.4|11714.4|14732
1654869300000|2022-06-10 13:55:00|11721.5|11717.5|11727.8|11723.8|11729.3|11725.3|11721.5|11717.5|9109
1654869600000|2022-06-10 14:00:00|11723.1|11719.1|11720|11716|11726.2|11722.2|11712.2|11708.2|25121
1654869900000|2022-06-10 14:05:00|11721.5|11717.5|11723.1|11719.1|11724.7|11720.7|11716.8|11712.8|6694
1654870200000|2022-06-10 14:10:00|11721.5|11717.5|11732.5|11728.5|11735.6|11731.6|11721.5|11717.5|9974
1654870500000|2022-06-10 14:15:00|11734|11730|11734|11730|11737.2|11733.2|11730.9|11726.9|8645
1654870800000|2022-06-10 14:20:00|11735.6|11731.6|11729.3|11725.3|11737.2|11733.2|11729.3|11725.3|6915
1654871100000|2022-06-10 14:25:00|11730.9|11726.9|11726.2|11722.2|11730.9|11726.9|11726.2|11722.2|4909
1654871400000|2022-06-10 14:30:00|11724.7|11720.7|11723.1|11719.1|11729.3|11725.3|11723.1|11719.1|7087
1654871700000|2022-06-10 14:35:00|11724.7|11720.7|11716.8|11712.8|11724.7|11720.7|11715.3|11711.3|4680
1654872000000|2022-06-10 14:40:00|11718.4|11714.4|11712.2|11708.2|11718.4|11714.4|11710.6|11706.6|5348
1654872300000|2022-06-10 14:45:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11707.5|11703.5|9265
1654872600000|2022-06-10 14:50:00|11715.3|11711.3|11707.5|11703.5|11716.8|11712.8|11705.9|11701.9|6798
1654872900000|2022-06-10 14:55:00|11709|11705|11702.8|11698.8|11710.6|11706.6|11702.8|11698.8|7596
1654873200000|2022-06-10 15:00:00|11704.3|11700.3|11707.5|11703.5|11710.6|11706.6|11702.8|11698.8|6752
1654873500000|2022-06-10 15:05:00|11705.9|11701.9|11701.2|11697.2|11705.9|11701.9|11698.1|11694.1|6596
1654873800000|2022-06-10 15:10:00|11699.7|11695.7|11702.8|11698.8|11707.5|11703.5|11698.1|11694.1|9696
1654874100000|2022-06-10 15:15:00|11701.2|11697.2|11699.7|11695.7|11704.3|11700.3|11698.1|11694.1|4879
1654874400000|2022-06-10 15:20:00|11701.2|11697.2|11702.8|11698.8|11705.9|11701.9|11699.7|11695.7|4678
1654874700000|2022-06-10 15:25:00|11701.2|11697.2|11698.1|11694.1|11705.9|11701.9|11695|11691|6612
1654875000000|2022-06-10 15:30:00|11699.7|11695.7|11701.2|11697.2|11702.8|11698.8|11698.1|11694.1|3185
1654875300000|2022-06-10 15:35:00|11702.8|11698.8|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|4042
1654875600000|2022-06-10 15:40:00|11698.1|11694.1|11698.1|11694.1|11702.8|11698.8|11698.1|11694.1|3980
1654875900000|2022-06-10 15:45:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11695|11691|3373
1654876200000|2022-06-10 15:50:00|11695|11691|11693.4|11689.4|11696.5|11692.5|11688.7|11684.7|7372
1654876500000|2022-06-10 15:55:00|11695|11691|11690.3|11686.3|11695|11691|11690.3|11686.3|4365
1654876800000|2022-06-10 16:00:00|11688.7|11684.7|11688.7|11684.7|11691.8|11687.8|11688.7|11684.7|4470
1654877100000|2022-06-10 16:05:00|11690.3|11686.3|11685.6|11681.6|11693.4|11689.4|11685.6|11681.6|5456
1654877400000|2022-06-10 16:10:00|11684|11680|11684|11680|11685.6|11681.6|11682.5|11678.5|11140
1654877700000|2022-06-10 16:15:00|11682.5|11678.5|11676.2|11672.2|11682.5|11678.5|11674.7|11670.7|6468
1654878000000|2022-06-10 16:20:00|11674.7|11670.7|11674.7|11670.7|11679.3|11675.3|11673.1|11669.1|7617
1654878300000|2022-06-10 16:25:00|11673.1|11669.1|11679.3|11675.3|11679.3|11675.3|11673.1|11669.1|4045
1654878600000|2022-06-10 16:30:00|11677.8|11673.8|11680.9|11676.9|11682.5|11678.5|11676.2|11672.2|6114
1654878900000|2022-06-10 16:35:00|11679.3|11675.3|11680.9|11676.9|11684|11680|11679.3|11675.3|4047
1654879200000|2022-06-10 16:40:00|11679.3|11675.3|11679.3|11675.3|11679.3|11675.3|11676.2|11672.2|4176
1654879500000|2022-06-10 16:45:00|11677.8|11673.8|11677.8|11673.8|11679.3|11675.3|11676.2|11672.2|3778
1654879800000|2022-06-10 16:50:00|11679.3|11675.3|11677.8|11673.8|11679.3|11675.3|11674.7|11670.7|2616
1654880100000|2022-06-10 16:55:00|11676.2|11672.2|11679.3|11675.3|11679.3|11675.3|11674.7|11670.7|1936
1654880400000|2022-06-10 17:00:00|11677.8|11673.8|11684|11680|11685.6|11681.6|11677.8|11673.8|5298
1654880700000|2022-06-10 17:05:00|11683.3|11679.3|11680.9|11676.9|11683.3|11679.3|11680.9|11676.9|3440
1654881000000|2022-06-10 17:10:00|11682.5|11678.5|11679.3|11675.3|11682.5|11678.5|11677.8|11673.8|5041
1654881300000|2022-06-10 17:15:00|11680.9|11676.9|11691.8|11687.8|11691.8|11687.8|11679.3|11675.3|6606
1654881600000|2022-06-10 17:20:00|11690.3|11686.3|11685.6|11681.6|11691.8|11687.8|11685.6|11681.6|5448
1654881900000|2022-06-10 17:25:00|11691.8|11687.8|11698.1|11694.1|11698.1|11694.1|11691.8|11687.8|4760
1654882200000|2022-06-10 17:30:00|11696.5|11692.5|11691.8|11687.8|11696.5|11692.5|11691.8|11687.8|2924
1654882500000|2022-06-10 17:35:00|11693.4|11689.4|11693.4|11689.4|11696.5|11692.5|11691.8|11687.8|3436
1654882800000|2022-06-10 17:40:00|11691.8|11687.8|11693.4|11689.4|11696.5|11692.5|11691.8|11687.8|4080
1654883100000|2022-06-10 17:45:00|11691.8|11687.8|11696.5|11692.5|11699.7|11695.7|11690.3|11686.3|5420
1654883400000|2022-06-10 17:50:00|11695|11691|11687.2|11683.2|11695|11691|11685.6|11681.6|3667
1654883700000|2022-06-10 17:55:00|11688.7|11684.7|11687.2|11683.2|11688.7|11684.7|11684|11680|4419
1654884000000|2022-06-10 18:00:00|11685.6|11681.6|11685.6|11681.6|11688.7|11684.7|11684|11680|3335
1654884300000|2022-06-10 18:05:00|11687.2|11683.2|11687.2|11683.2|11688.7|11684.7|11687.2|11683.2|1877
1654884600000|2022-06-10 18:10:00|11685.6|11681.6|11690.3|11686.3|11690.3|11686.3|11685.6|11681.6|3530
1654884900000|2022-06-10 18:15:00|11688.7|11684.7|11684|11680|11688.7|11684.7|11684|11680|1812
1654885200000|2022-06-10 18:20:00|11685.6|11681.6|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|2247
1654885500000|2022-06-10 18:25:00|11685.6|11681.6|11685.6|11681.6|11687.2|11683.2|11684|11680|2286
1654885800000|2022-06-10 18:30:00|11687.2|11683.2|11684|11680|11687.2|11683.2|11682.5|11678.5|1706
1654886100000|2022-06-10 18:35:00|11685.6|11681.6|11684|11680|11685.6|11681.6|11684|11680|1468
1654886400000|2022-06-10 18:40:00|11685.6|11681.6|11684|11680|11685.6|11681.6|11682.5|11678.5|3346
1654886700000|2022-06-10 18:45:00|11682.5|11678.5|11682.5|11678.5|11685.6|11681.6|11682.5|11678.5|3750
1654887000000|2022-06-10 18:50:00|11684|11680|11682.5|11678.5|11684|11680|11679.3|11675.3|5482
1654887300000|2022-06-10 18:55:00|11684|11680|11682.5|11678.5|11685.6|11681.6|11682.5|11678.5|5057
1654887600000|2022-06-10 19:00:00|11684|11680|11682.5|11678.5|11684|11680|11679.3|11675.3|5693
1654887900000|2022-06-10 19:05:00|11684|11680|11682.5|11678.5|11685.6|11681.6|11680.9|11676.9|1942
1654888200000|2022-06-10 19:10:00|11680.9|11676.9|11682.5|11678.5|11682.5|11678.5|11680.9|11676.9|1728
1654888500000|2022-06-10 19:15:00|11684|11680|11680.9|11676.9|11684|11680|11679.3|11675.3|2823
1654888800000|2022-06-10 19:20:00|11679.3|11675.3|11680.9|11676.9|11682.5|11678.5|11679.3|11675.3|1575
1654889100000|2022-06-10 19:25:00|11682.5|11678.5|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|1022
1654889400000|2022-06-10 19:30:00|11682.5|11678.5|11677.8|11673.8|11682.5|11678.5|11676.2|11672.2|4800
1654889700000|2022-06-10 19:35:00|11679.3|11675.3|11680.9|11676.9|11680.9|11676.9|11677.8|11673.8|3173
1654890000000|2022-06-10 19:40:00|11682.5|11678.5|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|2910
1654890300000|2022-06-10 19:45:00|11682.5|11678.5|11682.5|11678.5|11684|11680|11682.5|11678.5|1922
1654890600000|2022-06-10 19:50:00|11680.9|11676.9|11680.9|11676.9|11680.9|11676.9|11676.2|11672.2|4334
1654890900000|2022-06-10 19:55:00|11679.3|11675.3|11682.5|11678.5|11685.6|11681.6|11679.3|11675.3|6127
1654891200000|2022-06-10 20:00:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11682.5|11678.5|5735
1654891500000|2022-06-10 20:05:00|11684|11680|11685.6|11681.6|11687.2|11683.2|11684|11680|2382
1654891800000|2022-06-10 20:10:00|11684|11680|11684|11680|11685.6|11681.6|11682.5|11678.5|2173
1654892100000|2022-06-10 20:15:00|11682.5|11678.5|11685.6|11681.6|11685.6|11681.6|11682.5|11678.5|698
1654892400000|2022-06-10 20:20:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11684|11680|1788
1654892700000|2022-06-10 20:25:00|11687.2|11683.2|11684|11680|11687.2|11683.2|11684|11680|1313
1654893000000|2022-06-10 20:30:00|11682.5|11678.5|11682.5|11678.5|11682.5|11678.5|11682.5|11678.5|1100
1654893300000|2022-06-10 20:35:00|11680.9|11676.9|11680.9|11676.9|11680.9|11676.9|11679.3|11675.3|1224
1654893600000|2022-06-10 20:40:00|11679.3|11675.3|11676.2|11672.2|11679.3|11675.3|11676.2|11672.2|1892
1654893900000|2022-06-10 20:45:00|11677.8|11673.8|11676.2|11672.2|11677.8|11673.8|11676.2|11672.2|3081
1654894200000|2022-06-10 20:50:00|11677.8|11673.8|11682.5|11678.5|11682.5|11678.5|11676.2|11672.2|2443
1654894500000|2022-06-10 20:55:00|11681.7|11677.7|11680.9|11676.9|11682.5|11678.5|11679.3|11675.3|1868
1655071200000|2022-06-12 22:00:00|11677.8|11673.8|11654.3|11650.3|11677.8|11673.8|11652.8|11648.8|2634
1655071500000|2022-06-12 22:05:00|11655.1|11651.1|11660.6|11656.6|11663.7|11659.7|11654.3|11650.3|2242
1655071800000|2022-06-12 22:10:00|11659|11655|11657.5|11653.5|11663.7|11659.7|11655.9|11651.9|1756
1655072100000|2022-06-12 22:15:00|11655.9|11651.9|11654.3|11650.3|11657.5|11653.5|11651.2|11647.2|1380
1655072400000|2022-06-12 22:20:00|11655.9|11651.9|11655.9|11651.9|11655.9|11651.9|11654.3|11650.3|843
1655072700000|2022-06-12 22:25:00|11657.5|11653.5|11663.7|11659.7|11665.3|11661.3|11657.5|11653.5|4025
1655073000000|2022-06-12 22:30:00|11665.3|11661.3|11671.5|11667.5|11673.1|11669.1|11663.7|11659.7|1768
1655073300000|2022-06-12 22:35:00|11670|11666|11674.7|11670.7|11674.7|11670.7|11668.4|11664.4|1954
1655073600000|2022-06-12 22:40:00|11676.2|11672.2|11676.2|11672.2|11676.2|11672.2|11674.7|11670.7|1224
1655073900000|2022-06-12 22:45:00|11674.7|11670.7|11677.8|11673.8|11677.8|11673.8|11673.1|11669.1|931
1655074200000|2022-06-12 22:50:00|11676.2|11672.2|11673.1|11669.1|11677.8|11673.8|11671.5|11667.5|1712
1655074500000|2022-06-12 22:55:00|11671.5|11667.5|11674.7|11670.7|11674.7|11670.7|11670|11666|607
1655074800000|2022-06-12 23:00:00|11676.2|11672.2|11677.8|11673.8|11677.8|11673.8|11674.7|11670.7|1176
1655075100000|2022-06-12 23:05:00|11676.2|11672.2|11668.4|11664.4|11677.8|11673.8|11668.4|11664.4|2204
1655075400000|2022-06-12 23:10:00|11666.8|11662.8|11666.8|11662.8|11670|11666|11666.8|11662.8|1237
1655075700000|2022-06-12 23:15:00|11668.4|11664.4|11670|11666|11670|11666|11666.8|11662.8|238
1655076000000|2022-06-12 23:20:00|11668.4|11664.4|11663.7|11659.7|11670|11666|11663.7|11659.7|603
1655076300000|2022-06-12 23:25:00|11662.2|11658.2|11663.7|11659.7|11663.7|11659.7|11662.2|11658.2|191
1655076600000|2022-06-12 23:30:00|11662.2|11658.2|11662.2|11658.2|11663.7|11659.7|11660.6|11656.6|574
1655076900000|2022-06-12 23:35:00|11660.6|11656.6|11659|11655|11663.7|11659.7|11659|11655|841
1655077200000|2022-06-12 23:40:00|11660.6|11656.6|11662.2|11658.2|11662.2|11658.2|11659|11655|1035
1655077500000|2022-06-12 23:45:00|11660.6|11656.6|11665.3|11661.3|11666.8|11662.8|11659|11655|1094
1655077800000|2022-06-12 23:50:00|11663.7|11659.7|11660.6|11656.6|11663.7|11659.7|11660.6|11656.6|598
1655078100000|2022-06-12 23:55:00|11659|11655|11660.6|11656.6|11662.2|11658.2|11659|11655|943
1655078400000|2022-06-13 00:00:00|11662.2|11658.2|11655.9|11651.9|11665.3|11661.3|11655.9|11651.9|2124
1655078700000|2022-06-13 00:05:00|11654.3|11650.3|11655.9|11651.9|11655.9|11651.9|11648.1|11644.1|5121
1655079000000|2022-06-13 00:10:00|11657.5|11653.5|11655.9|11651.9|11659|11655|11654.3|11650.3|1954
1655079300000|2022-06-13 00:15:00|11657.5|11653.5|11662.2|11658.2|11663.7|11659.7|11657.5|11653.5|2443
1655079600000|2022-06-13 00:20:00|11661.4|11657.4|11668.4|11664.4|11668.4|11664.4|11660.6|11656.6|1829
1655079900000|2022-06-13 00:25:00|11670|11666|11674.7|11670.7|11674.7|11670.7|11666.8|11662.8|2524
1655080200000|2022-06-13 00:30:00|11676.2|11672.2|11671.5|11667.5|11676.2|11672.2|11671.5|11667.5|1277
1655080500000|2022-06-13 00:35:00|11673.1|11669.1|11668.4|11664.4|11673.1|11669.1|11668.4|11664.4|1035
1655080800000|2022-06-13 00:40:00|11666.8|11662.8|11652.8|11648.8|11668.4|11664.4|11652.8|11648.8|3629
1655081100000|2022-06-13 00:45:00|11651.2|11647.2|11651.2|11647.2|11651.2|11647.2|11645|11641|5037
1655081400000|2022-06-13 00:50:00|11652|11648|11646.5|11642.5|11652.8|11648.8|11646.5|11642.5|1609
1655081700000|2022-06-13 00:55:00|11648.1|11644.1|11651.2|11647.2|11652.8|11648.8|11648.1|11644.1|1856
1655082000000|2022-06-13 01:00:00|11649.7|11645.7|11643.4|11639.4|11649.7|11645.7|11643.4|11639.4|2663
1655082300000|2022-06-13 01:05:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|496
1655082600000|2022-06-13 01:10:00|11648.1|11644.1|11651.2|11647.2|11651.2|11647.2|11646.5|11642.5|2385
1655082900000|2022-06-13 01:15:00|11649.7|11645.7|11655.9|11651.9|11655.9|11651.9|11649.7|11645.7|2193
1655083200000|2022-06-13 01:20:00|11657.5|11653.5|11654.3|11650.3|11660.6|11656.6|11654.3|11650.3|1300
1655083500000|2022-06-13 01:25:00|11655.9|11651.9|11652.8|11648.8|11659|11655|11652.8|11648.8|1200
1655083800000|2022-06-13 01:30:00|11651.2|11647.2|11648.1|11644.1|11651.2|11647.2|11643.4|11639.4|1594
1655084100000|2022-06-13 01:35:00|11649.7|11645.7|11655.9|11651.9|11657.5|11653.5|11649.7|11645.7|2707
1655084400000|2022-06-13 01:40:00|11654.3|11650.3|11655.9|11651.9|11657.5|11653.5|11654.3|11650.3|1350
1655084700000|2022-06-13 01:45:00|11657.5|11653.5|11648.1|11644.1|11657.5|11653.5|11648.1|11644.1|892
1655085000000|2022-06-13 01:50:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|631
1655085300000|2022-06-13 01:55:00|11649.7|11645.7|11641.8|11637.8|11649.7|11645.7|11640.3|11636.3|1836
1655085600000|2022-06-13 02:00:00|11643.4|11639.4|11649.7|11645.7|11649.7|11645.7|11641.8|11637.8|1311
1655085900000|2022-06-13 02:05:00|11650.4|11646.4|11646.5|11642.5|11651.2|11647.2|11646.5|11642.5|1708
1655086200000|2022-06-13 02:10:00|11645.8|11641.8|11646.5|11642.5|11648.1|11644.1|11645|11641|514
1655086500000|2022-06-13 02:15:00|11645|11641|11645|11641|11645|11641|11640.3|11636.3|956
1655086800000|2022-06-13 02:20:00|11643.4|11639.4|11641.8|11637.8|11646.5|11642.5|11641.8|11637.8|932
1655087100000|2022-06-13 02:25:00|11643.4|11639.4|11640.3|11636.3|11645|11641|11640.3|11636.3|1440
1655087400000|2022-06-13 02:30:00|11641.1|11637.1|11641.8|11637.8|11641.8|11637.8|11641.1|11637.1|363
1655087700000|2022-06-13 02:35:00|11640.3|11636.3|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|640
1655088000000|2022-06-13 02:40:00|11643.4|11639.4|11646.5|11642.5|11648.1|11644.1|11640.3|11636.3|1443
1655088300000|2022-06-13 02:45:00|11648.1|11644.1|11649.7|11645.7|11651.2|11647.2|11648.1|11644.1|1266
1655088600000|2022-06-13 02:50:00|11651.2|11647.2|11654.3|11650.3|11655.9|11651.9|11649.7|11645.7|2059
1655088900000|2022-06-13 02:55:00|11652.8|11648.8|11652.8|11648.8|11654.3|11650.3|11649.7|11645.7|882
1655089200000|2022-06-13 03:00:00|11652|11648|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|390
1655089500000|2022-06-13 03:05:00|11651.2|11647.2|11654.3|11650.3|11654.3|11650.3|11651.2|11647.2|1082
1655089800000|2022-06-13 03:10:00|11652.8|11648.8|11651.2|11647.2|11654.3|11650.3|11651.2|11647.2|1080
1655090100000|2022-06-13 03:15:00|11652.8|11648.8|11652.8|11648.8|11652.8|11648.8|11651.2|11647.2|335
1655090400000|2022-06-13 03:20:00|11652|11648|11651.2|11647.2|11652|11648|11651.2|11647.2|225
1655090700000|2022-06-13 03:25:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|637
1655091000000|2022-06-13 03:30:00|11649.7|11645.7|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|259
1655091300000|2022-06-13 03:35:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|444
1655091600000|2022-06-13 03:40:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|284
1655091900000|2022-06-13 03:45:00|||||||||134
1655092200000|2022-06-13 03:50:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|502
1655092500000|2022-06-13 03:55:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|902
1655092800000|2022-06-13 04:00:00|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|11646.5|11642.5|879
1655093100000|2022-06-13 04:05:00|11648.1|11644.1|11645|11641|11648.1|11644.1|11643.4|11639.4|1007
1655093400000|2022-06-13 04:10:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11643.4|11639.4|889
1655093700000|2022-06-13 04:15:00|11645|11641|11646.5|11642.5|11646.5|11642.5|11645|11641|279
1655094000000|2022-06-13 04:20:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|464
1655094300000|2022-06-13 04:25:00|11649.7|11645.7|11648.1|11644.1|11651.2|11647.2|11646.5|11642.5|1673
1655094600000|2022-06-13 04:30:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|416
1655094900000|2022-06-13 04:35:00|11649.7|11645.7|11645|11641|11649.7|11645.7|11645|11641|1568
1655095200000|2022-06-13 04:40:00|11643.4|11639.4|11646.5|11642.5|11646.5|11642.5|11643.4|11639.4|696
1655095500000|2022-06-13 04:45:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|634
1655095800000|2022-06-13 04:50:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|604
1655096100000|2022-06-13 04:55:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|156
1655096400000|2022-06-13 05:00:00|11651.2|11647.2|11655.9|11651.9|11655.9|11651.9|11651.2|11647.2|1203
1655096700000|2022-06-13 05:05:00|11657.5|11653.5|11659|11655|11659|11655|11655.9|11651.9|1111
1655097000000|2022-06-13 05:10:00|11657.5|11653.5|11660.6|11656.6|11660.6|11656.6|11657.5|11653.5|249
1655097300000|2022-06-13 05:15:00|11662.2|11658.2|11662.2|11658.2|11665.3|11661.3|11662.2|11658.2|1572
1655097600000|2022-06-13 05:20:00|11660.6|11656.6|11659|11655|11660.6|11656.6|11657.5|11653.5|538
1655097900000|2022-06-13 05:25:00|11660.6|11656.6|11657.5|11653.5|11660.6|11656.6|11657.5|11653.5|1200
1655098200000|2022-06-13 05:30:00|11655.9|11651.9|11657.5|11653.5|11657.5|11653.5|11655.9|11651.9|984
1655098500000|2022-06-13 05:35:00|11659|11655|11659|11655|11660.6|11656.6|11657.5|11653.5|1314
1655098800000|2022-06-13 05:40:00|11658.3|11654.3|11655.9|11651.9|11659|11655|11652.8|11648.8|1133
1655099100000|2022-06-13 05:45:00|11657.5|11653.5|11663.7|11659.7|11663.7|11659.7|11655.9|11651.9|1681
1655099400000|2022-06-13 05:50:00|11662.2|11658.2|11660.6|11656.6|11663.7|11659.7|11659|11655|1225
1655099700000|2022-06-13 05:55:00|11662.2|11658.2|11662.2|11658.2|11662.2|11658.2|11657.5|11653.5|1364
1655100000000|2022-06-13 06:00:00|11663.7|11659.7|11670|11666|11671.5|11667.5|11663.7|11659.7|4739
1655100300000|2022-06-13 06:05:00|11668.4|11664.4|11665.3|11661.3|11668.4|11664.4|11660.6|11656.6|3363
1655100600000|2022-06-13 06:10:00|11663.7|11659.7|11660.6|11656.6|11665.3|11661.3|11660.6|11656.6|1770
1655100900000|2022-06-13 06:15:00|11659|11655|11663.7|11659.7|11663.7|11659.7|11659|11655|2428
1655101200000|2022-06-13 06:20:00|11665.3|11661.3|11663.7|11659.7|11666.8|11662.8|11662.2|11658.2|1153
1655101500000|2022-06-13 06:25:00|11665.3|11661.3|11660.6|11656.6|11665.3|11661.3|11659|11655|3529
1655101800000|2022-06-13 06:30:00|11662.2|11658.2|11652.8|11648.8|11662.2|11658.2|11652.8|11648.8|3333
1655102100000|2022-06-13 06:35:00|11654.3|11650.3|11649.7|11645.7|11654.3|11650.3|11648.1|11644.1|4580
1655102400000|2022-06-13 06:40:00|11648.1|11644.1|11646.5|11642.5|11651.2|11647.2|11646.5|11642.5|6509
1655102700000|2022-06-13 06:45:00|11648.1|11644.1|11643.4|11639.4|11649.7|11645.7|11643.4|11639.4|2761
1655103000000|2022-06-13 06:50:00|11645|11641|11640.3|11636.3|11645|11641|11638.7|11634.7|6809
1655103300000|2022-06-13 06:55:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11640.3|11636.3|2659
1655103600000|2022-06-13 07:00:00|11641.8|11637.8|11641.8|11637.8|11646.5|11642.5|11638.7|11634.7|2687
1655103900000|2022-06-13 07:05:00|11643.4|11639.4|11646.5|11642.5|11651.2|11647.2|11641.8|11637.8|4193
1655104200000|2022-06-13 07:10:00|11648.1|11644.1|11645|11641|11651.2|11647.2|11645|11641|2856
1655104500000|2022-06-13 07:15:00|11643.4|11639.4|11640.3|11636.3|11643.4|11639.4|11638.7|11634.7|1992
1655104800000|2022-06-13 07:20:00|11638.7|11634.7|11634|11630|11643.4|11639.4|11634|11630|4258
1655105100000|2022-06-13 07:25:00|11635.6|11631.6|11624.7|11620.7|11637.2|11633.2|11620|11616|9811
1655105400000|2022-06-13 07:30:00|11626.2|11622.2|11612.2|11608.2|11626.2|11622.2|11612.2|11608.2|7137
1655105700000|2022-06-13 07:35:00|11613.7|11609.7|11610.6|11606.6|11620|11616|11610.6|11606.6|3987
1655106000000|2022-06-13 07:40:00|11609|11605|11610.6|11606.6|11613.7|11609.7|11601.2|11597.2|10318
1655106300000|2022-06-13 07:45:00|11609|11605|11620|11616|11621.5|11617.5|11609|11605|12578
1655106600000|2022-06-13 07:50:00|11618.4|11614.4|11627.8|11623.8|11629.3|11625.3|11618.4|11614.4|11078
1655106900000|2022-06-13 07:55:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11623.1|11619.1|6025
1655107200000|2022-06-13 08:00:00|11624.7|11620.7|11621.5|11617.5|11626.2|11622.2|11615.3|11611.3|8374
1655107500000|2022-06-13 08:05:00|11623.1|11619.1|11624.7|11620.7|11627.8|11623.8|11623.1|11619.1|7391
1655107800000|2022-06-13 08:10:00|11626.2|11622.2|11626.2|11622.2|11632.5|11628.5|11624.7|11620.7|3228
1655108100000|2022-06-13 08:15:00|11624.7|11620.7|11615.3|11611.3|11624.7|11620.7|11613.7|11609.7|5957
1655108400000|2022-06-13 08:20:00|11613.7|11609.7|11612.2|11608.2|11616.8|11612.8|11609|11605|6110
1655108700000|2022-06-13 08:25:00|11610.6|11606.6|11609|11605|11612.2|11608.2|11605.9|11601.9|5528
1655109000000|2022-06-13 08:30:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11605.9|11601.9|5948
1655109300000|2022-06-13 08:35:00|11610.6|11606.6|11604.3|11600.3|11615.3|11611.3|11604.3|11600.3|3642
1655109600000|2022-06-13 08:40:00|11605.9|11601.9|11602.8|11598.8|11609|11605|11596.5|11592.5|8135
1655109900000|2022-06-13 08:45:00|11604.3|11600.3|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|2113
1655110200000|2022-06-13 08:50:00|11607.5|11603.5|11610.6|11606.6|11612.2|11608.2|11604.3|11600.3|2386
1655110500000|2022-06-13 08:55:00|11612.2|11608.2|11610.6|11606.6|11615.3|11611.3|11609|11605|3183
1655110800000|2022-06-13 09:00:00|11609|11605|11613.7|11609.7|11615.3|11611.3|11607.5|11603.5|2841
1655111100000|2022-06-13 09:05:00|11612.2|11608.2|11610.6|11606.6|11615.3|11611.3|11609|11605|1541
1655111400000|2022-06-13 09:10:00|11609|11605|11613.7|11609.7|11613.7|11609.7|11607.5|11603.5|3429
1655111700000|2022-06-13 09:15:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|2742
1655112000000|2022-06-13 09:20:00|11613.7|11609.7|11615.3|11611.3|11616.8|11612.8|11612.2|11608.2|3271
1655112300000|2022-06-13 09:25:00|11616.8|11612.8|11612.2|11608.2|11616.8|11612.8|11612.2|11608.2|2765
1655112600000|2022-06-13 09:30:00|11610.6|11606.6|11616.8|11612.8|11616.8|11612.8|11610.6|11606.6|1388
1655112900000|2022-06-13 09:35:00|11615.3|11611.3|11615.3|11611.3|11618.4|11614.4|11615.3|11611.3|1438
1655113200000|2022-06-13 09:40:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|1159
1655113500000|2022-06-13 09:45:00|11613.7|11609.7|11609|11605|11615.3|11611.3|11609|11605|1044
1655113800000|2022-06-13 09:50:00|11610.6|11606.6|11607.5|11603.5|11612.2|11608.2|11605.9|11601.9|2136
1655114100000|2022-06-13 09:55:00|11605.9|11601.9|11605.9|11601.9|11609|11605|11605.9|11601.9|3396
1655114400000|2022-06-13 10:00:00|11607.5|11603.5|11609|11605|11609|11605|11602.8|11598.8|4328
1655114700000|2022-06-13 10:05:00|11610.6|11606.6|11615.3|11611.3|11615.3|11611.3|11610.6|11606.6|1558
1655115000000|2022-06-13 10:10:00|11613.7|11609.7|11618.4|11614.4|11618.4|11614.4|11612.2|11608.2|3616
1655115300000|2022-06-13 10:15:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|2040
1655115600000|2022-06-13 10:20:00|11615.3|11611.3|11621.5|11617.5|11621.5|11617.5|11613.7|11609.7|2798
1655115900000|2022-06-13 10:25:00|11620|11616|11613.7|11609.7|11620|11616|11613.7|11609.7|750
1655116200000|2022-06-13 10:30:00|11612.2|11608.2|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|2590
1655116500000|2022-06-13 10:35:00|11610.6|11606.6|11616.8|11612.8|11616.8|11612.8|11610.6|11606.6|8281
1655116800000|2022-06-13 10:40:00|11613.7|11609.7|11612.2|11608.2|11615.3|11611.3|11610.6|11606.6|3786
1655117100000|2022-06-13 10:45:00|11610.6|11606.6|11615.3|11611.3|11615.3|11611.3|11610.6|11606.6|6531
1655117400000|2022-06-13 10:50:00|11613.7|11609.7|11612.2|11608.2|11616.8|11612.8|11610.6|11606.6|2147
1655117700000|2022-06-13 10:55:00|11610.6|11606.6|11610.6|11606.6|11613.7|11609.7|11609|11605|1469
1655118000000|2022-06-13 11:00:00|11609|11605|11607.5|11603.5|11610.6|11606.6|11605.9|11601.9|6755
1655118300000|2022-06-13 11:05:00|11605.9|11601.9|11599.7|11595.7|11605.9|11601.9|11599.7|11595.7|3290
1655118600000|2022-06-13 11:10:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11593.4|11589.4|9162
1655118900000|2022-06-13 11:15:00|11598.1|11594.1|11599.7|11595.7|11601.2|11597.2|11596.5|11592.5|2884
1655119200000|2022-06-13 11:20:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|1997
1655119500000|2022-06-13 11:25:00|11599.7|11595.7|11595|11591|11601.2|11597.2|11595|11591|3330
1655119800000|2022-06-13 11:30:00|11596.5|11592.5|11601.2|11597.2|11602.8|11598.8|11596.5|11592.5|1676
1655120100000|2022-06-13 11:35:00|11602.8|11598.8|11607.5|11603.5|11609|11605|11599.7|11595.7|3801
1655120400000|2022-06-13 11:40:00|11605.9|11601.9|11599.7|11595.7|11607.5|11603.5|11599.7|11595.7|3626
1655120700000|2022-06-13 11:45:00|11601.2|11597.2|11593.4|11589.4|11601.2|11597.2|11591.8|11587.8|10150
1655121000000|2022-06-13 11:50:00|11595|11591|11584|11580|11595|11591|11573.1|11569.1|6263
1655121300000|2022-06-13 11:55:00|11585.6|11581.6|11579.3|11575.3|11587.2|11583.2|11577.8|11573.8|5478
1655121600000|2022-06-13 12:00:00|11577.8|11573.8|11588.7|11584.7|11593.4|11589.4|11577.8|11573.8|8254
1655121900000|2022-06-13 12:05:00|11587.2|11583.2|11588.7|11584.7|11591.8|11587.8|11585.6|11581.6|2731
1655122200000|2022-06-13 12:10:00|11587.2|11583.2|11590.3|11586.3|11590.3|11586.3|11582.5|11578.5|3519
1655122500000|2022-06-13 12:15:00|11591.8|11587.8|11580.9|11576.9|11593.4|11589.4|11579.3|11575.3|3646
1655122800000|2022-06-13 12:20:00|11579.3|11575.3|11607.5|11603.5|11607.5|11603.5|11579.3|11575.3|7805
1655123100000|2022-06-13 12:25:00|11609|11605|11610.6|11606.6|11612.2|11608.2|11602.8|11598.8|9481
1655123400000|2022-06-13 12:30:00|11609|11605|11615.3|11611.3|11618.4|11614.4|11607.5|11603.5|13453
1655123700000|2022-06-13 12:35:00|11616.8|11612.8|11615.3|11611.3|11616.8|11612.8|11604.3|11600.3|7057
1655124000000|2022-06-13 12:40:00|11613.7|11609.7|11605.9|11601.9|11613.7|11609.7|11604.3|11600.3|4743
1655124300000|2022-06-13 12:45:00|11604.3|11600.3|11596.5|11592.5|11612.2|11608.2|11595|11591|5166
1655124600000|2022-06-13 12:50:00|11598.1|11594.1|11601.2|11597.2|11602.8|11598.8|11593.4|11589.4|4473
1655124900000|2022-06-13 12:55:00|11602.8|11598.8|11593.4|11589.4|11605.9|11601.9|11593.4|11589.4|5170
1655125200000|2022-06-13 13:00:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11590.3|11586.3|5541
1655125500000|2022-06-13 13:05:00|11595|11591|11599.7|11595.7|11601.2|11597.2|11595|11591|5771
1655125800000|2022-06-13 13:10:00|11601.2|11597.2|11596.5|11592.5|11602.8|11598.8|11596.5|11592.5|4620
1655126100000|2022-06-13 13:15:00|11598.1|11594.1|11587.2|11583.2|11598.1|11594.1|11587.2|11583.2|6831
1655126400000|2022-06-13 13:20:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11582.5|11578.5|5933
1655126700000|2022-06-13 13:25:00|11585.6|11581.6|11582.5|11578.5|11587.2|11583.2|11579.3|11575.3|4896
1655127000000|2022-06-13 13:30:00|11580.9|11576.9|11582.5|11578.5|11582.5|11578.5|11576.2|11572.2|6831
1655127300000|2022-06-13 13:35:00|11584|11580|11590.3|11586.3|11591.8|11587.8|11580.9|11576.9|4529
1655127600000|2022-06-13 13:40:00|11591.8|11587.8|11593.4|11589.4|11598.1|11594.1|11590.3|11586.3|7288
1655127900000|2022-06-13 13:45:00|11594.2|11590.2|11593.4|11589.4|11598.1|11594.1|11593.4|11589.4|5375
1655128200000|2022-06-13 13:50:00|11595|11591|11590.3|11586.3|11598.1|11594.1|11588.7|11584.7|6484
1655128500000|2022-06-13 13:55:00|11591.8|11587.8|11593.4|11589.4|11595|11591|11588.7|11584.7|4004
1655128800000|2022-06-13 14:00:00|11595|11591|11591.8|11587.8|11595|11591|11585.6|11581.6|4998
1655129100000|2022-06-13 14:05:00|11593.4|11589.4|11584|11580|11593.4|11589.4|11582.5|11578.5|5582
1655129400000|2022-06-13 14:10:00|11582.5|11578.5|11576.2|11572.2|11585.6|11581.6|11574.7|11570.7|5464
1655129700000|2022-06-13 14:15:00|11577.8|11573.8|11576.2|11572.2|11579.3|11575.3|11574.7|11570.7|4917
1655130000000|2022-06-13 14:20:00|11574.7|11570.7|11580.9|11576.9|11582.5|11578.5|11574.7|11570.7|4526
1655130300000|2022-06-13 14:25:00|11582.5|11578.5|11576.2|11572.2|11582.5|11578.5|11574.7|11570.7|3999
1655130600000|2022-06-13 14:30:00|11574.7|11570.7|11576.2|11572.2|11579.3|11575.3|11574.7|11570.7|3425
1655130900000|2022-06-13 14:35:00|11577.8|11573.8|11577.8|11573.8|11579.3|11575.3|11574.7|11570.7|5491
1655131200000|2022-06-13 14:40:00|11579.3|11575.3|11584|11580|11585.6|11581.6|11577.8|11573.8|4995
1655131500000|2022-06-13 14:45:00|11585.6|11581.6|11590.3|11586.3|11590.3|11586.3|11585.6|11581.6|4835
1655131800000|2022-06-13 14:50:00|11591.8|11587.8|11584|11580|11591.8|11587.8|11582.5|11578.5|5677
1655132100000|2022-06-13 14:55:00|11582.5|11578.5|11576.2|11572.2|11584|11580|11576.2|11572.2|4675
1655132400000|2022-06-13 15:00:00|11577.8|11573.8|11570|11566|11577.8|11573.8|11562.2|11558.2|9274
1655132700000|2022-06-13 15:05:00|11568.4|11564.4|11560.6|11556.6|11568.4|11564.4|11559|11555|6746
1655133000000|2022-06-13 15:10:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11559|11555|5307
1655133300000|2022-06-13 15:15:00|11562.2|11558.2|11557.5|11553.5|11562.2|11558.2|11555.9|11551.9|3633
1655133600000|2022-06-13 15:20:00|11559|11555|11559|11555|11562.2|11558.2|11557.5|11553.5|5499
1655133900000|2022-06-13 15:25:00|11560.6|11556.6|11566.8|11562.8|11568.4|11564.4|11559|11555|5264
1655134200000|2022-06-13 15:30:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11562.2|11558.2|4617
1655134500000|2022-06-13 15:35:00|11563.7|11559.7|11560.6|11556.6|11565.3|11561.3|11560.6|11556.6|3187
1655134800000|2022-06-13 15:40:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11559|11555|3429
1655135100000|2022-06-13 15:45:00|11560.6|11556.6|11554.3|11550.3|11562.2|11558.2|11552.8|11548.8|4359
1655135400000|2022-06-13 15:50:00|11552.8|11548.8|11554.3|11550.3|11555.9|11551.9|11549.7|11545.7|4853
1655135700000|2022-06-13 15:55:00|11552.8|11548.8|11554.3|11550.3|11555.9|11551.9|11549.7|11545.7|5240
1655136000000|2022-06-13 16:00:00|11552.8|11548.8|11563.7|11559.7|11563.7|11559.7|11552.8|11548.8|4945
1655136300000|2022-06-13 16:05:00|11562.2|11558.2|11563.7|11559.7|11566.8|11562.8|11562.2|11558.2|5641
1655136600000|2022-06-13 16:10:00|11562.2|11558.2|11566.8|11562.8|11566.8|11562.8|11560.6|11556.6|2896
1655136900000|2022-06-13 16:15:00|11565.3|11561.3|11573.1|11569.1|11573.1|11569.1|11565.3|11561.3|5847
1655137200000|2022-06-13 16:20:00|11574.7|11570.7|11573.1|11569.1|11576.2|11572.2|11573.1|11569.1|3526
1655137500000|2022-06-13 16:25:00|11571.5|11567.5|11576.2|11572.2|11576.2|11572.2|11571.5|11567.5|4502
1655137800000|2022-06-13 16:30:00|11577.8|11573.8|11568.4|11564.4|11577.8|11573.8|11566.8|11562.8|4077
1655138100000|2022-06-13 16:35:00|11567.6|11563.6|11568.4|11564.4|11570|11566|11566.8|11562.8|1524
1655138400000|2022-06-13 16:40:00|11566.8|11562.8|11560.6|11556.6|11568.4|11564.4|11560.6|11556.6|6397
1655138700000|2022-06-13 16:45:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11559|11555|5130
1655139000000|2022-06-13 16:50:00|11559|11555|11552.8|11548.8|11559|11555|11551.2|11547.2|3477
1655139300000|2022-06-13 16:55:00|11551.2|11547.2|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|3230
1655139600000|2022-06-13 17:00:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|2530
1655139900000|2022-06-13 17:05:00|11553.6|11549.6|11549.7|11545.7|11554.3|11550.3|11549.7|11545.7|4669
1655140200000|2022-06-13 17:10:00|11551.2|11547.2|11559|11555|11559|11555|11550.4|11546.4|5199
1655140500000|2022-06-13 17:15:00|11557.5|11553.5|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|2385
1655140800000|2022-06-13 17:20:00|11551.2|11547.2|11555.9|11551.9|11557.5|11553.5|11551.2|11547.2|2631
1655141100000|2022-06-13 17:25:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|1814
1655141400000|2022-06-13 17:30:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|1443
1655141700000|2022-06-13 17:35:00|11552.8|11548.8|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|2810
1655142000000|2022-06-13 17:40:00|11551.2|11547.2|11548.1|11544.1|11551.2|11547.2|11548.1|11544.1|3278
1655142300000|2022-06-13 17:45:00|11546.5|11542.5|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|1960
1655142600000|2022-06-13 17:50:00|11549.7|11545.7|11546.5|11542.5|11555.9|11551.9|11546.5|11542.5|4774
1655142900000|2022-06-13 17:55:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|2485
1655143200000|2022-06-13 18:00:00|11546.5|11542.5|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|1232
1655143500000|2022-06-13 18:05:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11545|11541|1506
1655143800000|2022-06-13 18:10:00|11549.7|11545.7|11546.5|11542.5|11549.7|11545.7|11546.5|11542.5|1223
1655144100000|2022-06-13 18:15:00|11545|11541|11546.5|11542.5|11548.1|11544.1|11545|11541|3060
1655144400000|2022-06-13 18:20:00|11545|11541|11545|11541|11546.5|11542.5|11543.4|11539.4|2082
1655144700000|2022-06-13 18:25:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|994
1655145000000|2022-06-13 18:30:00|11538.7|11534.7|11541.8|11537.8|11541.8|11537.8|11535.6|11531.6|2672
1655145300000|2022-06-13 18:35:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|1870
1655145600000|2022-06-13 18:40:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|3675
1655145900000|2022-06-13 18:45:00|11541.8|11537.8|11540.3|11536.3|11543.4|11539.4|11538.7|11534.7|1897
1655146200000|2022-06-13 18:50:00|11541.8|11537.8|11537.2|11533.2|11541.8|11537.8|11535.6|11531.6|3589
1655146500000|2022-06-13 18:55:00|11535.6|11531.6|11526.2|11522.2|11540.3|11536.3|11526.2|11522.2|8824
1655146800000|2022-06-13 19:00:00|11524.7|11520.7|11527.8|11523.8|11527.8|11523.8|11524.7|11520.7|7503
1655147100000|2022-06-13 19:05:00|11526.2|11522.2|11521.5|11517.5|11527.8|11523.8|11520|11516|9853
1655147400000|2022-06-13 19:10:00|11523.1|11519.1|11518.4|11514.4|11524.7|11520.7|11516.8|11512.8|7436
1655147700000|2022-06-13 19:15:00|11516.8|11512.8|11491.8|11487.8|11518.4|11514.4|11466.8|11462.8|25198
1655148000000|2022-06-13 19:20:00|11493.4|11489.4|11488.7|11484.7|11501.2|11497.2|11484|11480|10325
1655148300000|2022-06-13 19:25:00|11490.3|11486.3|11476.2|11472.2|11490.3|11486.3|11473.1|11469.1|8191
1655148600000|2022-06-13 19:30:00|11477.8|11473.8|11477.8|11473.8|11485.6|11481.6|11466.8|11462.8|7282
1655148900000|2022-06-13 19:35:00|11479.3|11475.3|11498.1|11494.1|11501.2|11497.2|11479.3|11475.3|7537
1655149200000|2022-06-13 19:40:00|11499.7|11495.7|11507.5|11503.5|11510.6|11506.6|11499.7|11495.7|10751
1655149500000|2022-06-13 19:45:00|11509|11505|11512.2|11508.2|11520|11516|11505.9|11501.9|8192
1655149800000|2022-06-13 19:50:00|11510.6|11506.6|11521.5|11517.5|11521.5|11517.5|11509|11505|7014
1655150100000|2022-06-13 19:55:00|11520|11516|11523.1|11519.1|11530.9|11526.9|11520|11516|8563
1655150400000|2022-06-13 20:00:00|11521.5|11517.5|11518.4|11514.4|11526.2|11522.2|11516.8|11512.8|6415
1655150700000|2022-06-13 20:05:00|11520|11516|11524.7|11520.7|11524.7|11520.7|11515.3|11511.3|6204
1655151000000|2022-06-13 20:10:00|11526.2|11522.2|11530.9|11526.9|11532.5|11528.5|11524.7|11520.7|4745
1655151300000|2022-06-13 20:15:00|11532.5|11528.5|11530.9|11526.9|11537.2|11533.2|11524.7|11520.7|6793
1655151600000|2022-06-13 20:20:00|11529.3|11525.3|11524.7|11520.7|11532.5|11528.5|11521.5|11517.5|5240
1655151900000|2022-06-13 20:25:00|11523.1|11519.1|11516.8|11512.8|11524.7|11520.7|11515.3|11511.3|3261
1655152200000|2022-06-13 20:30:00|11518.4|11514.4|11518.4|11514.4|11521.5|11517.5|11516.8|11512.8|3236
1655152500000|2022-06-13 20:35:00|11520|11516|11527.8|11523.8|11529.3|11525.3|11520|11516|2230
1655152800000|2022-06-13 20:40:00|11529.3|11525.3|11532.5|11528.5|11532.5|11528.5|11523.1|11519.1|3976
1655153100000|2022-06-13 20:45:00|11530.9|11526.9|11527.8|11523.8|11535.6|11531.6|11527.8|11523.8|1907
1655153400000|2022-06-13 20:50:00|11529.3|11525.3|11526.2|11522.2|11529.3|11525.3|11524.7|11520.7|2726
1655153700000|2022-06-13 20:55:00|11524.7|11520.7|11530.9|11526.9|11530.9|11526.9|11524.7|11520.7|3936
1655157600000|2022-06-13 22:00:00|11520|11516|11518.4|11514.4|11520|11516|11509|11505|2136
1655157900000|2022-06-13 22:05:00|11517.6|11513.6|11520|11516|11520|11516|11515.3|11511.3|633
1655158200000|2022-06-13 22:10:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|310
1655158500000|2022-06-13 22:15:00|11523.1|11519.1|11526.2|11522.2|11526.2|11522.2|11521.5|11517.5|637
1655158800000|2022-06-13 22:20:00|11527.8|11523.8|11534|11530|11534|11530|11526.2|11522.2|640
1655159100000|2022-06-13 22:25:00|11534.8|11530.8|11537.2|11533.2|11538.7|11534.7|11532.5|11528.5|1381
1655159400000|2022-06-13 22:30:00|11535.6|11531.6|11541.8|11537.8|11543.4|11539.4|11535.6|11531.6|785
1655159700000|2022-06-13 22:35:00|11543.4|11539.4|11538.7|11534.7|11545|11541|11538.7|11534.7|2094
1655160000000|2022-06-13 22:40:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|665
1655160300000|2022-06-13 22:45:00|11535.6|11531.6|11529.3|11525.3|11535.6|11531.6|11526.2|11522.2|3712
1655160600000|2022-06-13 22:50:00|11527.8|11523.8|11530.9|11526.9|11530.9|11526.9|11526.2|11522.2|1086
1655160900000|2022-06-13 22:55:00|11532.5|11528.5|11535.6|11531.6|11537.2|11533.2|11530.9|11526.9|531
1655161200000|2022-06-13 23:00:00|11534|11530|11532.5|11528.5|11534|11530|11529.3|11525.3|363
1655161500000|2022-06-13 23:05:00|11531.7|11527.7|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|761
1655161800000|2022-06-13 23:10:00|11530.9|11526.9|11526.2|11522.2|11530.9|11526.9|11524.7|11520.7|594
1655162100000|2022-06-13 23:15:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|599
1655162400000|2022-06-13 23:20:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|238
1655162700000|2022-06-13 23:25:00|11523.1|11519.1|11520|11516|11523.1|11519.1|11520|11516|1942
1655163000000|2022-06-13 23:30:00|11521.5|11517.5|11518.4|11514.4|11523.1|11519.1|11518.4|11514.4|331
1655163300000|2022-06-13 23:35:00|11516.8|11512.8|11512.2|11508.2|11516.8|11512.8|11512.2|11508.2|681
1655163600000|2022-06-13 23:40:00|11512.9|11508.9|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|371
1655163900000|2022-06-13 23:45:00|11512.2|11508.2|11518.4|11514.4|11518.4|11514.4|11510.6|11506.6|1730
1655164200000|2022-06-13 23:50:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|1470
1655164500000|2022-06-13 23:55:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11509|11505|2666
1655164800000|2022-06-14 00:00:00|11518.4|11514.4|11512.2|11508.2|11521.5|11517.5|11509|11505|2177
1655165100000|2022-06-14 00:05:00|11510.6|11506.6|11518.4|11514.4|11518.4|11514.4|11510.6|11506.6|1595
1655165400000|2022-06-14 00:10:00|11520|11516|11521.5|11517.5|11526.2|11522.2|11519.2|11515.2|2910
1655165700000|2022-06-14 00:15:00|11523.1|11519.1|11516.8|11512.8|11526.2|11522.2|11515.3|11511.3|1339
1655166000000|2022-06-14 00:20:00|11518.4|11514.4|11527.8|11523.8|11529.3|11525.3|11518.4|11514.4|986
1655166300000|2022-06-14 00:25:00|11528.6|11524.6|11526.2|11522.2|11529.3|11525.3|11523.1|11519.1|883
1655166600000|2022-06-14 00:30:00|11527.8|11523.8|11521.5|11517.5|11529.3|11525.3|11521.5|11517.5|1198
1655166900000|2022-06-14 00:35:00|11522.3|11518.3|11521.5|11517.5|11523.1|11519.1|11520|11516|1913
1655167200000|2022-06-14 00:40:00|11520|11516|11516.8|11512.8|11520|11516|11515.3|11511.3|579
1655167500000|2022-06-14 00:45:00|11515.3|11511.3|11510.6|11506.6|11515.3|11511.3|11510.6|11506.6|1641
1655167800000|2022-06-14 00:50:00|11509|11505|11518.4|11514.4|11518.4|11514.4|11509|11505|2010
1655168100000|2022-06-14 00:55:00|11516.8|11512.8|11520|11516|11521.5|11517.5|11516.8|11512.8|968
1655168400000|2022-06-14 01:00:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11518.4|11514.4|1223
1655168700000|2022-06-14 01:05:00|11524.7|11520.7|11529.3|11525.3|11532.5|11528.5|11524.7|11520.7|2694
1655169000000|2022-06-14 01:10:00|11530.9|11526.9|11534|11530|11534|11530|11529.3|11525.3|2411
1655169300000|2022-06-14 01:15:00|11532.5|11528.5|11527.8|11523.8|11534|11530|11527.8|11523.8|1206
1655169600000|2022-06-14 01:20:00|11526.2|11522.2|11518.4|11514.4|11527.8|11523.8|11518.4|11514.4|1188
1655169900000|2022-06-14 01:25:00|11516.8|11512.8|11526.2|11522.2|11526.2|11522.2|11515.3|11511.3|1209
1655170200000|2022-06-14 01:30:00|11527.8|11523.8|11526.2|11522.2|11532.5|11528.5|11526.2|11522.2|1822
1655170500000|2022-06-14 01:35:00|11524.7|11520.7|11527.8|11523.8|11529.3|11525.3|11521.5|11517.5|1109
1655170800000|2022-06-14 01:40:00|11526.2|11522.2|11520|11516|11527.8|11523.8|11520|11516|608
1655171100000|2022-06-14 01:45:00|11521.5|11517.5|11516.8|11512.8|11521.5|11517.5|11515.3|11511.3|1349
1655171400000|2022-06-14 01:50:00|11518.4|11514.4|11520|11516|11520|11516|11516.8|11512.8|794
1655171700000|2022-06-14 01:55:00|11518.4|11514.4|11518.4|11514.4|11521.5|11517.5|11516.8|11512.8|1908
1655172000000|2022-06-14 02:00:00|11520|11516|11520|11516|11523.1|11519.1|11520|11516|390
1655172300000|2022-06-14 02:05:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11515.3|11511.3|833
1655172600000|2022-06-14 02:10:00|11515.3|11511.3|11512.2|11508.2|11515.3|11511.3|11509|11505|2002
1655172900000|2022-06-14 02:15:00|11510.6|11506.6|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|1969
1655173200000|2022-06-14 02:20:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11509|11505|1589
1655173500000|2022-06-14 02:25:00|11512.2|11508.2|11512.2|11508.2|11516.8|11512.8|11512.2|11508.2|979
1655173800000|2022-06-14 02:30:00|11510.6|11506.6|11516.8|11512.8|11518.4|11514.4|11510.6|11506.6|1173
1655174100000|2022-06-14 02:35:00|11518.4|11514.4|11518.4|11514.4|11520.8|11516.8|11518.4|11514.4|355
1655174400000|2022-06-14 02:40:00|11516.8|11512.8|11516.1|11512.1|11518.4|11514.4|11515.3|11511.3|422
1655174700000|2022-06-14 02:45:00|11516.8|11512.8|11523.1|11519.1|11523.1|11519.1|11516.8|11512.8|536
1655175000000|2022-06-14 02:50:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|586
1655175300000|2022-06-14 02:55:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11520|11516|668
1655175600000|2022-06-14 03:00:00|11524.7|11520.7|11530.1|11526.1|11530.9|11526.9|11524.7|11520.7|1679
1655175900000|2022-06-14 03:05:00|11529.3|11525.3|11534|11530|11534|11530|11529.3|11525.3|1063
1655176200000|2022-06-14 03:10:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|1556
1655176500000|2022-06-14 03:15:00|11532.5|11528.5|11535.6|11531.6|11537.2|11533.2|11532.5|11528.5|1875
1655176800000|2022-06-14 03:20:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|1921
1655177100000|2022-06-14 03:25:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11530.9|11526.9|2543
1655177400000|2022-06-14 03:30:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11527.8|11523.8|6076
1655177700000|2022-06-14 03:35:00|11534|11530|11530.9|11526.9|11534|11530|11527.8|11523.8|3514
1655178000000|2022-06-14 03:40:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11529.3|11525.3|724
1655178300000|2022-06-14 03:45:00|11534|11530|11532.5|11528.5|11534|11530|11532.5|11528.5|638
1655178600000|2022-06-14 03:50:00|11534|11530|11534|11530|11534|11530|11530.9|11526.9|545
1655178900000|2022-06-14 03:55:00|11535.6|11531.6|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|635
1655179200000|2022-06-14 04:00:00|11534|11530|11535.6|11531.6|11540.3|11536.3|11534|11530|2514
1655179500000|2022-06-14 04:05:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|967
1655179800000|2022-06-14 04:10:00|11530.9|11526.9|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|560
1655180100000|2022-06-14 04:15:00|11530.9|11526.9|11527.8|11523.8|11532.5|11528.5|11527.8|11523.8|617
1655180400000|2022-06-14 04:20:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|828
1655180700000|2022-06-14 04:25:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|444
1655181000000|2022-06-14 04:30:00|11530.9|11526.9|11524.7|11520.7|11531.7|11527.7|11524.7|11520.7|1516
1655181300000|2022-06-14 04:35:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11521.5|11517.5|1328
1655181600000|2022-06-14 04:40:00|11523.1|11519.1|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|619
1655181900000|2022-06-14 04:45:00|11523.1|11519.1|11524.7|11520.7|11526.2|11522.2|11521.5|11517.5|903
1655182200000|2022-06-14 04:50:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11518.4|11514.4|807
1655182500000|2022-06-14 04:55:00|11524.7|11520.7|11527.8|11523.8|11529.3|11525.3|11524.7|11520.7|937
1655182800000|2022-06-14 05:00:00|11526.2|11522.2|11532.5|11528.5|11532.5|11528.5|11526.2|11522.2|759
1655183100000|2022-06-14 05:05:00|11530.9|11526.9|11532.5|11528.5|11535.6|11531.6|11530.9|11526.9|762
1655183400000|2022-06-14 05:10:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|354
1655183700000|2022-06-14 05:15:00|11532.5|11528.5|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|408
1655184000000|2022-06-14 05:20:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11532.5|11528.5|322
1655184300000|2022-06-14 05:25:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|236
1655184600000|2022-06-14 05:30:00|11534|11530|11538.7|11534.7|11538.7|11534.7|11530.9|11526.9|808
1655184900000|2022-06-14 05:35:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11539.5|11535.5|838
1655185200000|2022-06-14 05:40:00|11541.8|11537.8|11549.7|11545.7|11549.7|11545.7|11541.8|11537.8|1991
1655185500000|2022-06-14 05:45:00|11548.1|11544.1|11553.6|11549.6|11555.9|11551.9|11546.5|11542.5|4168
1655185800000|2022-06-14 05:50:00|11552.8|11548.8|11574.7|11570.7|11574.7|11570.7|11552.8|11548.8|4900
1655186100000|2022-06-14 05:55:00|11573.1|11569.1|11563.7|11559.7|11582.5|11578.5|11563.7|11559.7|4856
1655186400000|2022-06-14 06:00:00|11565.3|11561.3|11565.3|11561.3|11570|11566|11560.6|11556.6|4337
1655186700000|2022-06-14 06:05:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11557.5|11553.5|2940
1655187000000|2022-06-14 06:10:00|11568.4|11564.4|11582.5|11578.5|11582.5|11578.5|11565.3|11561.3|3048
1655187300000|2022-06-14 06:15:00|11580.9|11576.9|11573.1|11569.1|11580.9|11576.9|11571.5|11567.5|4565
1655187600000|2022-06-14 06:20:00|11574.7|11570.7|11580.9|11576.9|11582.5|11578.5|11571.5|11567.5|4415
1655187900000|2022-06-14 06:25:00|11582.5|11578.5|11587.2|11583.2|11590.3|11586.3|11579.3|11575.3|5239
1655188200000|2022-06-14 06:30:00|11588.7|11584.7|11570|11566|11588.7|11584.7|11568.4|11564.4|6680
1655188500000|2022-06-14 06:35:00|11568.4|11564.4|11571.5|11567.5|11573.1|11569.1|11568.4|11564.4|2497
1655188800000|2022-06-14 06:40:00|11570|11566|11573.1|11569.1|11574.7|11570.7|11568.4|11564.4|2916
1655189100000|2022-06-14 06:45:00|11574.7|11570.7|11577.8|11573.8|11582.5|11578.5|11573.1|11569.1|2586
1655189400000|2022-06-14 06:50:00|11576.2|11572.2|11582.5|11578.5|11582.5|11578.5|11576.2|11572.2|2118
1655189700000|2022-06-14 06:55:00|11581.7|11577.7|11577.8|11573.8|11582.5|11578.5|11574.7|11570.7|2058
1655190000000|2022-06-14 07:00:00|11579.3|11575.3|11590.3|11586.3|11590.3|11586.3|11577.8|11573.8|3313
1655190300000|2022-06-14 07:05:00|11588.7|11584.7|11580.9|11576.9|11590.3|11586.3|11579.3|11575.3|4856
1655190600000|2022-06-14 07:10:00|11582.5|11578.5|11579.3|11575.3|11584|11580|11577.8|11573.8|5562
1655190900000|2022-06-14 07:15:00|11580.9|11576.9|11587.2|11583.2|11588.7|11584.7|11579.3|11575.3|4139
1655191200000|2022-06-14 07:20:00|11588.7|11584.7|11604.3|11600.3|11604.3|11600.3|11588.7|11584.7|8592
1655191500000|2022-06-14 07:25:00|11602.8|11598.8|11599.7|11595.7|11604.3|11600.3|11596.5|11592.5|5892
1655191800000|2022-06-14 07:30:00|11601.2|11597.2|11605.9|11601.9|11610.6|11606.6|11598.1|11594.1|3274
1655192100000|2022-06-14 07:35:00|11604.3|11600.3|11590.3|11586.3|11604.3|11600.3|11590.3|11586.3|3684
1655192400000|2022-06-14 07:40:00|11591.8|11587.8|11582.5|11578.5|11591.8|11587.8|11580.9|11576.9|5869
1655192700000|2022-06-14 07:45:00|11581.7|11577.7|11584|11580|11588.7|11584.7|11581.7|11577.7|2681
1655193000000|2022-06-14 07:50:00|11584.8|11580.8|11579.3|11575.3|11585.6|11581.6|11579.3|11575.3|3403
1655193300000|2022-06-14 07:55:00|11580.9|11576.9|11585.6|11581.6|11587.2|11583.2|11579.3|11575.3|1931
1655193600000|2022-06-14 08:00:00|11584|11580|11585.6|11581.6|11590.3|11586.3|11582.5|11578.5|2368
1655193900000|2022-06-14 08:05:00|11587.2|11583.2|11587.2|11583.2|11590.3|11586.3|11584|11580|2225
1655194200000|2022-06-14 08:10:00|11585.6|11581.6|11588.7|11584.7|11588.7|11584.7|11582.5|11578.5|2128
1655194500000|2022-06-14 08:15:00|11587.2|11583.2|11590.3|11586.3|11590.3|11586.3|11584|11580|1195
1655194800000|2022-06-14 08:20:00|11588.7|11584.7|11595|11591|11596.5|11592.5|11588.7|11584.7|1808
1655195100000|2022-06-14 08:25:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11590.3|11586.3|1126
1655195400000|2022-06-14 08:30:00|11598.1|11594.1|11591.8|11587.8|11598.1|11594.1|11591.8|11587.8|2057
1655195700000|2022-06-14 08:35:00|11593.4|11589.4|11588.7|11584.7|11593.4|11589.4|11588.7|11584.7|2680
1655196000000|2022-06-14 08:40:00|11590.3|11586.3|11587.2|11583.2|11590.3|11586.3|11585.6|11581.6|5778
1655196300000|2022-06-14 08:45:00|11588.7|11584.7|11580.9|11576.9|11588.7|11584.7|11580.9|11576.9|3341
1655196600000|2022-06-14 08:50:00|11582.5|11578.5|11576.2|11572.2|11582.5|11578.5|11574.7|11570.7|4846
1655196900000|2022-06-14 08:55:00|11577.8|11573.8|11574.7|11570.7|11577.8|11573.8|11573.1|11569.1|2789
1655197200000|2022-06-14 09:00:00|11573.1|11569.1|11570|11566|11574.7|11570.7|11570|11566|2964
1655197500000|2022-06-14 09:05:00|11568.4|11564.4|11562.2|11558.2|11570|11566|11560.6|11556.6|4764
1655197800000|2022-06-14 09:10:00|11560.6|11556.6|11559|11555|11563.7|11559.7|11559|11555|2230
1655198100000|2022-06-14 09:15:00|11557.5|11553.5|11559|11555|11560.6|11556.6|11554.3|11550.3|3152
1655198400000|2022-06-14 09:20:00|11557.5|11553.5|11563.7|11559.7|11563.7|11559.7|11557.5|11553.5|3041
1655198700000|2022-06-14 09:25:00|11565.3|11561.3|11565.3|11561.3|11568.4|11564.4|11562.2|11558.2|1472
1655199000000|2022-06-14 09:30:00|11566.8|11562.8|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|1548
1655199300000|2022-06-14 09:35:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11559|11555|1155
1655199600000|2022-06-14 09:40:00|11560.6|11556.6|11555.9|11551.9|11560.6|11556.6|11554.3|11550.3|1421
1655199900000|2022-06-14 09:45:00|11554.3|11550.3|11557.5|11553.5|11560.6|11556.6|11554.3|11550.3|4224
1655200200000|2022-06-14 09:50:00|11558.3|11554.3|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|1953
1655200500000|2022-06-14 09:55:00|11559|11555|11571.5|11567.5|11571.5|11567.5|11559|11555|2420
1655200800000|2022-06-14 10:00:00|11573.1|11569.1|11568.4|11564.4|11573.1|11569.1|11566.8|11562.8|3302
1655201100000|2022-06-14 10:05:00|11566.8|11562.8|11568.4|11564.4|11570|11566|11566.8|11562.8|1160
1655201400000|2022-06-14 10:10:00|11570|11566|11573.1|11569.1|11573.1|11569.1|11570|11566|1142
1655201700000|2022-06-14 10:15:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11570|11566|1527
1655202000000|2022-06-14 10:20:00|11573.1|11569.1|11577.8|11573.8|11579.3|11575.3|11573.1|11569.1|2110
1655202300000|2022-06-14 10:25:00|11579.3|11575.3|11577.8|11573.8|11579.3|11575.3|11577.8|11573.8|1582
1655202600000|2022-06-14 10:30:00|11576.2|11572.2|11576.2|11572.2|11580.9|11576.9|11574.7|11570.7|2594
1655202900000|2022-06-14 10:35:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11571.5|11567.5|2511
1655203200000|2022-06-14 10:40:00|11578.6|11574.6|11576.2|11572.2|11579.3|11575.3|11574.7|11570.7|1707
1655203500000|2022-06-14 10:45:00|11574.7|11570.7|11574.7|11570.7|11577.8|11573.8|11574.7|11570.7|1780
1655203800000|2022-06-14 10:50:00|11576.2|11572.2|11577.8|11573.8|11580.9|11576.9|11576.2|11572.2|2286
1655204100000|2022-06-14 10:55:00|11579.3|11575.3|11588.7|11584.7|11588.7|11584.7|11579.3|11575.3|3300
1655204400000|2022-06-14 11:00:00|11590.3|11586.3|11580.9|11576.9|11591.8|11587.8|11580.9|11576.9|2458
1655204700000|2022-06-14 11:05:00|11579.3|11575.3|11574.7|11570.7|11580.9|11576.9|11573.1|11569.1|2924
1655205000000|2022-06-14 11:10:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11573.1|11569.1|1642
1655205300000|2022-06-14 11:15:00|11574.7|11570.7|11565.3|11561.3|11576.2|11572.2|11565.3|11561.3|4113
1655205600000|2022-06-14 11:20:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11559|11555|2771
1655205900000|2022-06-14 11:25:00|11563.7|11559.7|11562.2|11558.2|11565.3|11561.3|11560.6|11556.6|2701
1655206200000|2022-06-14 11:30:00|11563.7|11559.7|11565.3|11561.3|11573.1|11569.1|11563.7|11559.7|3450
1655206500000|2022-06-14 11:35:00|11566.8|11562.8|11571.5|11567.5|11573.1|11569.1|11562.2|11558.2|3963
1655206800000|2022-06-14 11:40:00|11573.1|11569.1|11576.2|11572.2|11577.8|11573.8|11570|11566|2272
1655207100000|2022-06-14 11:45:00|11574.7|11570.7|11563.7|11559.7|11574.7|11570.7|11563.7|11559.7|2443
1655207400000|2022-06-14 11:50:00|11562.2|11558.2|11545|11541|11563.7|11559.7|11545|11541|10311
1655207700000|2022-06-14 11:55:00|11546.5|11542.5|11545|11541|11552.8|11548.8|11545|11541|5088
1655208000000|2022-06-14 12:00:00|11546.5|11542.5|11551.2|11547.2|11554.3|11550.3|11545|11541|5546
1655208300000|2022-06-14 12:05:00|11549.7|11545.7|11543.4|11539.4|11554.3|11550.3|11543.4|11539.4|4919
1655208600000|2022-06-14 12:10:00|11541.8|11537.8|11541.8|11537.8|11545|11541|11538.7|11534.7|5077
1655208900000|2022-06-14 12:15:00|11543.4|11539.4|11548.1|11544.1|11555.9|11551.9|11541.8|11537.8|4735
1655209200000|2022-06-14 12:20:00|11546.5|11542.5|11560.6|11556.6|11560.6|11556.6|11546.5|11542.5|5975
1655209500000|2022-06-14 12:25:00|11559|11555|11563.7|11559.7|11568.4|11564.4|11559|11555|5579
1655209800000|2022-06-14 12:30:00|11566.1|11562.1|11576.2|11572.2|11579.3|11575.3|11562.2|11558.2|12077
1655210100000|2022-06-14 12:35:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11568.4|11564.4|6594
1655210400000|2022-06-14 12:40:00|11580.9|11576.9|11584|11580|11585.6|11581.6|11576.2|11572.2|6483
1655210700000|2022-06-14 12:45:00|11582.5|11578.5|11559|11555|11584|11580|11557.5|11553.5|8874
1655211000000|2022-06-14 12:50:00|11560.6|11556.6|11565.3|11561.3|11568.4|11564.4|11557.5|11553.5|7773
1655211300000|2022-06-14 12:55:00|11566.8|11562.8|11559|11555|11570|11566|11557.5|11553.5|3769
1655211600000|2022-06-14 13:00:00|11560.6|11556.6|11560.6|11556.6|11568.4|11564.4|11557.5|11553.5|5924
1655211900000|2022-06-14 13:05:00|11562.2|11558.2|11557.5|11553.5|11562.2|11558.2|11551.2|11547.2|5093
1655212200000|2022-06-14 13:10:00|11555.9|11551.9|11549.7|11545.7|11557.5|11553.5|11549.7|11545.7|4741
1655212500000|2022-06-14 13:15:00|11551.2|11547.2|11545|11541|11557.5|11553.5|11543.4|11539.4|7338
1655212800000|2022-06-14 13:20:00|11546.5|11542.5|11543.4|11539.4|11552.8|11548.8|11543.4|11539.4|4885
1655213100000|2022-06-14 13:25:00|11545|11541|11543.4|11539.4|11548.1|11544.1|11541.8|11537.8|5999
1655213400000|2022-06-14 13:30:00|11541.8|11537.8|11538.7|11534.7|11546.5|11542.5|11535.6|11531.6|8365
1655213700000|2022-06-14 13:35:00|11537.2|11533.2|11541.8|11537.8|11549.7|11545.7|11535.6|11531.6|6186
1655214000000|2022-06-14 13:40:00|11543.4|11539.4|11551.2|11547.2|11554.3|11550.3|11543.4|11539.4|4388
1655214300000|2022-06-14 13:45:00|11549.7|11545.7|11549.7|11545.7|11555.9|11551.9|11548.1|11544.1|4297
1655214600000|2022-06-14 13:50:00|11548.9|11544.9|11545|11541|11552.8|11548.8|11545|11541|4726
1655214900000|2022-06-14 13:55:00|11543.4|11539.4|11545|11541|11548.1|11544.1|11541.8|11537.8|4992
1655215200000|2022-06-14 14:00:00|11543.4|11539.4|11538.7|11534.7|11545|11541|11535.6|11531.6|7788
1655215500000|2022-06-14 14:05:00|11540.3|11536.3|11529.3|11525.3|11541.8|11537.8|11529.3|11525.3|9625
1655215800000|2022-06-14 14:10:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|6719
1655216100000|2022-06-14 14:15:00|11529.3|11525.3|11529.3|11525.3|11534|11530|11526.2|11522.2|6512
1655216400000|2022-06-14 14:20:00|11527.8|11523.8|11523.1|11519.1|11532.5|11528.5|11520|11516|7635
1655216700000|2022-06-14 14:25:00|11521.5|11517.5|11515.3|11511.3|11523.1|11519.1|11513.7|11509.7|6453
1655217000000|2022-06-14 14:30:00|11516.8|11512.8|11502.8|11498.8|11520|11516|11501.2|11497.2|12163
1655217300000|2022-06-14 14:35:00|11501.2|11497.2|11510.6|11506.6|11512.2|11508.2|11501.2|11497.2|7793
1655217600000|2022-06-14 14:40:00|11512.2|11508.2|11509|11505|11515.3|11511.3|11505.9|11501.9|6580
1655217900000|2022-06-14 14:45:00|11507.5|11503.5|11513.7|11509.7|11513.7|11509.7|11507.5|11503.5|3122
1655218200000|2022-06-14 14:50:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11509|11505|7936
1655218500000|2022-06-14 14:55:00|11512.2|11508.2|11513.7|11509.7|11515.3|11511.3|11509|11505|3639
1655218800000|2022-06-14 15:00:00|11512.2|11508.2|11512.2|11508.2|11515.3|11511.3|11512.2|11508.2|6152
1655219100000|2022-06-14 15:05:00|11510.6|11506.6|11499.7|11495.7|11510.6|11506.6|11495|11491|9498
1655219400000|2022-06-14 15:10:00|11501.2|11497.2|11493.4|11489.4|11501.2|11497.2|11491.8|11487.8|11173
1655219700000|2022-06-14 15:15:00|11491.8|11487.8|11498.1|11494.1|11498.1|11494.1|11490.3|11486.3|8186
1655220000000|2022-06-14 15:20:00|11496.5|11492.5|11496.5|11492.5|11501.2|11497.2|11496.5|11492.5|7608
1655220300000|2022-06-14 15:25:00|11498.1|11494.1|11484|11480|11498.1|11494.1|11484|11480|7301
1655220600000|2022-06-14 15:30:00|11482.5|11478.5|11484|11480|11490.3|11486.3|11482.5|11478.5|5827
1655220900000|2022-06-14 15:35:00|11482.5|11478.5|11476.2|11472.2|11484|11480|11474.7|11470.7|6503
1655221200000|2022-06-14 15:40:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11466.8|11462.8|13861
1655221500000|2022-06-14 15:45:00|11471.5|11467.5|11471.5|11467.5|11474.7|11470.7|11465.3|11461.3|8062
1655221800000|2022-06-14 15:50:00|11470|11466|11479.3|11475.3|11479.3|11475.3|11470|11466|6148
1655222100000|2022-06-14 15:55:00|11477.8|11473.8|11484|11480|11485.6|11481.6|11476.2|11472.2|7950
1655222400000|2022-06-14 16:00:00|11482.5|11478.5|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|4201
1655222700000|2022-06-14 16:05:00|11480.9|11476.9|11479.3|11475.3|11484|11480|11479.3|11475.3|5692
1655223000000|2022-06-14 16:10:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11473.1|11469.1|4633
1655223300000|2022-06-14 16:15:00|11479.3|11475.3|11476.2|11472.2|11485.6|11481.6|11476.2|11472.2|7518
1655223600000|2022-06-14 16:20:00|11477.8|11473.8|11471.5|11467.5|11480.9|11476.9|11471.5|11467.5|3856
1655223900000|2022-06-14 16:25:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11470|11466|4729
1655224200000|2022-06-14 16:30:00|11474.7|11470.7|11479.3|11475.3|11479.3|11475.3|11474.7|11470.7|3364
1655224500000|2022-06-14 16:35:00|11477.8|11473.8|11477.8|11473.8|11480.9|11476.9|11474.7|11470.7|2056
1655224800000|2022-06-14 16:40:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|3545
1655225100000|2022-06-14 16:45:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11477.8|11473.8|3619
1655225400000|2022-06-14 16:50:00|11480.9|11476.9|11471.5|11467.5|11484|11480|11470|11466|6265
1655225700000|2022-06-14 16:55:00|11473.1|11469.1|11473.1|11469.1|11477.8|11473.8|11471.5|11467.5|3620
1655226000000|2022-06-14 17:00:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11470|11466|3798
1655226300000|2022-06-14 17:05:00|11471.5|11467.5|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|2141
1655226600000|2022-06-14 17:10:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11470|11466|1473
1655226900000|2022-06-14 17:15:00|11474.7|11470.7|11474.7|11470.7|11477.8|11473.8|11470|11466|3457
1655227200000|2022-06-14 17:20:00|11473.1|11469.1|11468.4|11464.4|11474.7|11470.7|11468.4|11464.4|4347
1655227500000|2022-06-14 17:25:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|4066
1655227800000|2022-06-14 17:30:00|11460.6|11456.6|11466.8|11462.8|11470|11466|11459|11455|5675
1655228100000|2022-06-14 17:35:00|11468.4|11464.4|11465.3|11461.3|11473.1|11469.1|11465.3|11461.3|3916
1655228400000|2022-06-14 17:40:00|11466.8|11462.8|11463.7|11459.7|11468.4|11464.4|11460.6|11456.6|2816
1655228700000|2022-06-14 17:45:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|3621
1655229000000|2022-06-14 17:50:00|11465.3|11461.3|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|5431
1655229300000|2022-06-14 17:55:00|11460.6|11456.6|11468.4|11464.4|11470|11466|11460.6|11456.6|6220
1655229600000|2022-06-14 18:00:00|11470|11466|11470|11466|11473.1|11469.1|11466.8|11462.8|5232
1655229900000|2022-06-14 18:05:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11466.8|11462.8|3014
1655230200000|2022-06-14 18:10:00|11468.4|11464.4|11470|11466|11470|11466|11465.3|11461.3|3164
1655230500000|2022-06-14 18:15:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|6041
1655230800000|2022-06-14 18:20:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|5307
1655231100000|2022-06-14 18:25:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|2054
1655231400000|2022-06-14 18:30:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|2702
1655231700000|2022-06-14 18:35:00|11468.4|11464.4|11462.2|11458.2|11468.4|11464.4|11462.2|11458.2|3106
1655232000000|2022-06-14 18:40:00|11460.6|11456.6|11455.9|11451.9|11460.6|11456.6|11454.3|11450.3|4322
1655232300000|2022-06-14 18:45:00|11454.3|11450.3|11454.3|11450.3|11459|11455|11452.8|11448.8|4389
1655232600000|2022-06-14 18:50:00|11455.1|11451.1|11449.7|11445.7|11455.1|11451.1|11446.5|11442.5|6857
1655232900000|2022-06-14 18:55:00|11451.2|11447.2|11440.3|11436.3|11451.2|11447.2|11440.3|11436.3|8264
1655233200000|2022-06-14 19:00:00|11441.8|11437.8|11437.2|11433.2|11445|11441|11434|11430|11349
1655233500000|2022-06-14 19:05:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11432.5|11428.5|8413
1655233800000|2022-06-14 19:10:00|11437.2|11433.2|11435.6|11431.6|11438.7|11434.7|11432.5|11428.5|6700
1655234100000|2022-06-14 19:15:00|11434|11430|11429.3|11425.3|11435.6|11431.6|11427.8|11423.8|4494
1655234400000|2022-06-14 19:20:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11426.2|11422.2|3932
1655234700000|2022-06-14 19:25:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|2715
1655235000000|2022-06-14 19:30:00|11430.9|11426.9|11434|11430|11437.2|11433.2|11430.9|11426.9|14020
1655235300000|2022-06-14 19:35:00|11435.6|11431.6|11445|11441|11446.5|11442.5|11435.6|11431.6|8016
1655235600000|2022-06-14 19:40:00|11443.4|11439.4|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|4506
1655235900000|2022-06-14 19:45:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11437.2|11433.2|2778
1655236200000|2022-06-14 19:50:00|11441.8|11437.8|11446.5|11442.5|11446.5|11442.5|11440.3|11436.3|2835
1655236500000|2022-06-14 19:55:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11441.8|11437.8|5109
1655236800000|2022-06-14 20:00:00|11446.5|11442.5|11451.2|11447.2|11451.2|11447.2|11443.4|11439.4|4983
1655237100000|2022-06-14 20:05:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|1957
1655237400000|2022-06-14 20:10:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11445|11441|2966
1655237700000|2022-06-14 20:15:00|11445|11441|11440.3|11436.3|11446.5|11442.5|11438.7|11434.7|2741
1655238000000|2022-06-14 20:20:00|11438.7|11434.7|11443.4|11439.4|11443.4|11439.4|11438.7|11434.7|2689
1655238300000|2022-06-14 20:25:00|11445|11441|11445|11441|11445|11441|11441.8|11437.8|2272
1655238600000|2022-06-14 20:30:00|11446.5|11442.5|11440.3|11436.3|11448.1|11444.1|11440.3|11436.3|2434
1655238900000|2022-06-14 20:35:00|11438.7|11434.7|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|1917
1655239200000|2022-06-14 20:40:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11437.2|11433.2|2596
1655239500000|2022-06-14 20:45:00|11440.3|11436.3|11446.5|11442.5|11448.1|11444.1|11440.3|11436.3|4398
1655239800000|2022-06-14 20:50:00|11445|11441|11443.4|11439.4|11445|11441|11441.8|11437.8|2880
1655240100000|2022-06-14 20:55:00|11441.8|11437.8|11445|11441|11446.5|11442.5|11441.8|11437.8|2999
1655244000000|2022-06-14 22:00:00|11437.2|11433.2|11440.3|11436.3|11443.4|11439.4|11437.2|11433.2|1110
1655244300000|2022-06-14 22:05:00|11441.1|11437.1|11448.9|11444.9|11449.7|11445.7|11441.1|11437.1|655
1655244600000|2022-06-14 22:10:00|11449.7|11445.7|11454.3|11450.3|11454.3|11450.3|11448.9|11444.9|1107
1655244900000|2022-06-14 22:15:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|716
1655245200000|2022-06-14 22:20:00|11456.7|11452.7|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|438
1655245500000|2022-06-14 22:25:00|11456.7|11452.7|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|283
1655245800000|2022-06-14 22:30:00|11455.9|11451.9|11459|11455|11460.6|11456.6|11455.9|11451.9|1296
1655246100000|2022-06-14 22:35:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459|11455|292
1655246400000|2022-06-14 22:40:00|11459|11455|11457.5|11453.5|11459|11455|11455.9|11451.9|780
1655246700000|2022-06-14 22:45:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|584
1655247000000|2022-06-14 22:50:00|11461.4|11457.4|11462.2|11458.2|11462.2|11458.2|11461.4|11457.4|176
1655247300000|2022-06-14 22:55:00|11461.4|11457.4|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|188
1655247600000|2022-06-14 23:00:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|234
1655247900000|2022-06-14 23:05:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11459|11455|923
1655248200000|2022-06-14 23:10:00|11463.7|11459.7|11465.3|11461.3|11466.8|11462.8|11462.2|11458.2|494
1655248500000|2022-06-14 23:15:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|750
1655248800000|2022-06-14 23:20:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11462.2|11458.2|482
1655249100000|2022-06-14 23:25:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|368
1655249400000|2022-06-14 23:30:00|11465.3|11461.3|11468.4|11464.4|11470|11466|11465.3|11461.3|718
1655249700000|2022-06-14 23:35:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|450
1655250000000|2022-06-14 23:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|268
1655250300000|2022-06-14 23:45:00|11470|11466|11466.8|11462.8|11471.5|11467.5|11466.8|11462.8|1572
1655250600000|2022-06-14 23:50:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|1303
1655250900000|2022-06-14 23:55:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|586
1655251200000|2022-06-15 00:00:00|11470|11466|11474.7|11470.7|11476.2|11472.2|11470|11466|1995
1655251500000|2022-06-15 00:05:00|11476.2|11472.2|11470|11466|11476.2|11472.2|11466.8|11462.8|1808
1655251800000|2022-06-15 00:10:00|11469.2|11465.2|11463.7|11459.7|11470|11466|11463.7|11459.7|2342
1655252100000|2022-06-15 00:15:00|11464.5|11460.5|11462.2|11458.2|11465.3|11461.3|11459|11455|1407
1655252400000|2022-06-15 00:20:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11457.5|11453.5|1087
1655252700000|2022-06-15 00:25:00|11462.2|11458.2|11465.3|11461.3|11465.3|11461.3|11460.6|11456.6|746
1655253000000|2022-06-15 00:30:00|11463.7|11459.7|11470|11466|11470|11466|11463.7|11459.7|954
1655253300000|2022-06-15 00:35:00|11469.2|11465.2|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|981
1655253600000|2022-06-15 00:40:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11466.8|11462.8|467
1655253900000|2022-06-15 00:45:00|11469.2|11465.2|11465.3|11461.3|11471.5|11467.5|11465.3|11461.3|2169
1655254200000|2022-06-15 00:50:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|962
1655254500000|2022-06-15 00:55:00|11463.7|11459.7|11470|11466|11470|11466|11462.2|11458.2|2362
1655254800000|2022-06-15 01:00:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11462.2|11458.2|2874
1655255100000|2022-06-15 01:05:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11465.3|11461.3|743
1655255400000|2022-06-15 01:10:00|11470|11466|11477.8|11473.8|11479.3|11475.3|11468.4|11464.4|2296
1655255700000|2022-06-15 01:15:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11471.5|11467.5|3055
1655256000000|2022-06-15 01:20:00|11477.8|11473.8|11484|11480|11484|11480|11474.7|11470.7|1369
1655256300000|2022-06-15 01:25:00|11482.5|11478.5|11488.7|11484.7|11488.7|11484.7|11482.5|11478.5|2216
1655256600000|2022-06-15 01:30:00|11487.2|11483.2|11484|11480|11490.3|11486.3|11482.5|11478.5|2865
1655256900000|2022-06-15 01:35:00|11485.6|11481.6|11487.2|11483.2|11490.3|11486.3|11485.6|11481.6|1029
1655257200000|2022-06-15 01:40:00|11485.6|11481.6|11484|11480|11488.7|11484.7|11484|11480|1410
1655257500000|2022-06-15 01:45:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11482.5|11478.5|670
1655257800000|2022-06-15 01:50:00|11482.5|11478.5|11485.6|11481.6|11487.2|11483.2|11482.5|11478.5|964
1655258100000|2022-06-15 01:55:00|11484|11480|11484|11480|11485.6|11481.6|11482.5|11478.5|753
1655258400000|2022-06-15 02:00:00|11482.5|11478.5|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|986
1655258700000|2022-06-15 02:05:00|11484|11480|11480.9|11476.9|11485.6|11481.6|11480.9|11476.9|924
1655259000000|2022-06-15 02:10:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|682
1655259300000|2022-06-15 02:15:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|1332
1655259600000|2022-06-15 02:20:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|266
1655259900000|2022-06-15 02:25:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|531
1655260200000|2022-06-15 02:30:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11482.5|11478.5|626
1655260500000|2022-06-15 02:35:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|1216
1655260800000|2022-06-15 02:40:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|563
1655261100000|2022-06-15 02:45:00|11484|11480|11487.2|11483.2|11487.2|11483.2|11484|11480|551
1655261400000|2022-06-15 02:50:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|800
1655261700000|2022-06-15 02:55:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|608
1655262000000|2022-06-15 03:00:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.9|11483.9|638
1655262300000|2022-06-15 03:05:00|||||||||5
1655262600000|2022-06-15 03:10:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11484|11480|440
1655262900000|2022-06-15 03:15:00|11484|11480|11484|11480|11484|11480|11484|11480|690
1655263200000|2022-06-15 03:20:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|323
1655263500000|2022-06-15 03:25:00|11483.3|11479.3|11487.2|11483.2|11490.3|11486.3|11482.5|11478.5|677
1655263800000|2022-06-15 03:30:00|11485.6|11481.6|11482.5|11478.5|11487.2|11483.2|11480.9|11476.9|682
1655264100000|2022-06-15 03:35:00|11484|11480|11480.9|11476.9|11484|11480|11479.3|11475.3|1205
1655264400000|2022-06-15 03:40:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|379
1655264700000|2022-06-15 03:45:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|117
1655265000000|2022-06-15 03:50:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|174
1655265300000|2022-06-15 03:55:00|||||||||345
1655265600000|2022-06-15 04:00:00|11481.7|11477.7|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|855
1655265900000|2022-06-15 04:05:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|519
1655266200000|2022-06-15 04:10:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|549
1655266500000|2022-06-15 04:15:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|236
1655266800000|2022-06-15 04:20:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11481.7|11477.7|726
1655267100000|2022-06-15 04:25:00|||||||||417
1655267400000|2022-06-15 04:30:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|557
1655267700000|2022-06-15 04:35:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1321
1655268000000|2022-06-15 04:40:00|||||||||859
1655268300000|2022-06-15 04:45:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1260
1655268600000|2022-06-15 04:50:00|11479.3|11475.3|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|1226
1655268900000|2022-06-15 04:55:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|1527
1655269200000|2022-06-15 05:00:00|11474.7|11470.7|11468.4|11464.4|11474.7|11470.7|11466.8|11462.8|3542
1655269500000|2022-06-15 05:05:00|11466.8|11462.8|11470|11466|11471.5|11467.5|11465.3|11461.3|2394
1655269800000|2022-06-15 05:10:00|11468.4|11464.4|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|781
1655270100000|2022-06-15 05:15:00|11470|11466|11468.4|11464.4|11473.1|11469.1|11468.4|11464.4|1380
1655270400000|2022-06-15 05:20:00|11470|11466|11465.3|11461.3|11471.5|11467.5|11465.3|11461.3|2929
1655270700000|2022-06-15 05:25:00|11463.7|11459.7|11468.4|11464.4|11468.4|11464.4|11463.7|11459.7|1795
1655271000000|2022-06-15 05:30:00|11466.8|11462.8|11462.2|11458.2|11468.4|11464.4|11459|11455|2102
1655271300000|2022-06-15 05:35:00|11460.6|11456.6|11465.3|11461.3|11468.4|11464.4|11460.6|11456.6|1728
1655271600000|2022-06-15 05:40:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11460.6|11456.6|1377
1655271900000|2022-06-15 05:45:00|11463.7|11459.7|11474.7|11470.7|11474.7|11470.7|11463.7|11459.7|3416
1655272200000|2022-06-15 05:50:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|1429
1655272500000|2022-06-15 05:55:00|11474.7|11470.7|11479.3|11475.3|11480.9|11476.9|11471.5|11467.5|3483
1655272800000|2022-06-15 06:00:00|11477.8|11473.8|11480.9|11476.9|11484|11480|11477.8|11473.8|2161
1655273100000|2022-06-15 06:05:00|11482.5|11478.5|11485.6|11481.6|11488.7|11484.7|11479.3|11475.3|5421
1655273400000|2022-06-15 06:10:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11482.5|11478.5|2692
1655273700000|2022-06-15 06:15:00|11485.6|11481.6|11484|11480|11487.2|11483.2|11482.5|11478.5|1797
1655274000000|2022-06-15 06:20:00|11482.5|11478.5|11495|11491|11496.5|11492.5|11480.9|11476.9|5832
1655274300000|2022-06-15 06:25:00|11493.4|11489.4|11509|11505|11509|11505|11493.4|11489.4|8348
1655274600000|2022-06-15 06:30:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11495|11491|4614
1655274900000|2022-06-15 06:35:00|11505.9|11501.9|11502.8|11498.8|11509|11505|11496.5|11492.5|3063
1655275200000|2022-06-15 06:40:00|11501.2|11497.2|11499.7|11495.7|11502.8|11498.8|11498.1|11494.1|1449
1655275500000|2022-06-15 06:45:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11493.4|11489.4|1148
1655275800000|2022-06-15 06:50:00|11498.1|11494.1|11502.8|11498.8|11504.3|11500.3|11495|11491|2045
1655276100000|2022-06-15 06:55:00|11501.2|11497.2|11507.5|11503.5|11510.6|11506.6|11501.2|11497.2|2209
1655276400000|2022-06-15 07:00:00|11505.9|11501.9|11509|11505|11510.6|11506.6|11502.8|11498.8|3353
1655276700000|2022-06-15 07:05:00|11507.5|11503.5|11509|11505|11515.3|11511.3|11505.9|11501.9|3034
1655277000000|2022-06-15 07:10:00|11507.5|11503.5|11517.6|11513.6|11518.4|11514.4|11505.9|11501.9|3744
1655277300000|2022-06-15 07:15:00|11518.4|11514.4|11520|11516|11520|11516|11512.2|11508.2|3858
1655277600000|2022-06-15 07:20:00|11521.5|11517.5|11510.6|11506.6|11521.5|11517.5|11510.6|11506.6|3269
1655277900000|2022-06-15 07:25:00|11512.2|11508.2|11507.5|11503.5|11512.2|11508.2|11507.5|11503.5|1958
1655278200000|2022-06-15 07:30:00|11505.9|11501.9|11509|11505|11512.2|11508.2|11502.8|11498.8|3037
1655278500000|2022-06-15 07:35:00|11510.6|11506.6|11505.9|11501.9|11512.2|11508.2|11504.3|11500.3|2794
1655278800000|2022-06-15 07:40:00|11507.5|11503.5|11507.5|11503.5|11512.2|11508.2|11505.9|11501.9|3143
1655279100000|2022-06-15 07:45:00|11505.9|11501.9|11487.2|11483.2|11505.9|11501.9|11482.5|11478.5|7372
1655279400000|2022-06-15 07:50:00|11488.7|11484.7|11495|11491|11495|11491|11484|11480|3759
1655279700000|2022-06-15 07:55:00|11496.5|11492.5|11487.2|11483.2|11496.5|11492.5|11484|11480|1761
1655280000000|2022-06-15 08:00:00|11488.7|11484.7|11482.5|11478.5|11488.7|11484.7|11477.8|11473.8|4143
1655280300000|2022-06-15 08:05:00|11483.3|11479.3|11479.3|11475.3|11485.6|11481.6|11474.7|11470.7|3509
1655280600000|2022-06-15 08:10:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11479.3|11475.3|2784
1655280900000|2022-06-15 08:15:00|11480.9|11476.9|11485.6|11481.6|11485.6|11481.6|11476.2|11472.2|2564
1655281200000|2022-06-15 08:20:00|11487.2|11483.2|11484|11480|11488.7|11484.7|11482.5|11478.5|1586
1655281500000|2022-06-15 08:25:00|11482.5|11478.5|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|1498
1655281800000|2022-06-15 08:30:00|11481.7|11477.7|11479.3|11475.3|11481.7|11477.7|11476.2|11472.2|3486
1655282100000|2022-06-15 08:35:00|11477.8|11473.8|11485.6|11481.6|11487.2|11483.2|11476.2|11472.2|2733
1655282400000|2022-06-15 08:40:00|11487.2|11483.2|11490.3|11486.3|11493.4|11489.4|11487.2|11483.2|3288
1655282700000|2022-06-15 08:45:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11482.5|11478.5|1368
1655283000000|2022-06-15 08:50:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11482.5|11478.5|598
1655283300000|2022-06-15 08:55:00|11490.3|11486.3|11487.2|11483.2|11490.3|11486.3|11485.6|11481.6|857
1655283600000|2022-06-15 09:00:00|11488.7|11484.7|11484|11480|11488.7|11484.7|11480.9|11476.9|1430
1655283900000|2022-06-15 09:05:00|11482.5|11478.5|11493.4|11489.4|11496.5|11492.5|11482.5|11478.5|3340
1655284200000|2022-06-15 09:10:00|11491.8|11487.8|11493.4|11489.4|11495|11491|11490.3|11486.3|1991
1655284500000|2022-06-15 09:15:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|729
1655284800000|2022-06-15 09:20:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11491.8|11487.8|1596
1655285100000|2022-06-15 09:25:00|11493.4|11489.4|11491.8|11487.8|11495|11491|11491.8|11487.8|1430
1655285400000|2022-06-15 09:30:00|11493.4|11489.4|11495|11491|11498.1|11494.1|11491.8|11487.8|1347
1655285700000|2022-06-15 09:35:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11490.3|11486.3|3163
1655286000000|2022-06-15 09:40:00|11499.7|11495.7|11498.1|11494.1|11501.2|11497.2|11493.4|11489.4|1976
1655286300000|2022-06-15 09:45:00|11499.7|11495.7|11501.2|11497.2|11504.3|11500.3|11498.1|11494.1|1337
1655286600000|2022-06-15 09:50:00|11502|11498|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|1409
1655286900000|2022-06-15 09:55:00|11504.3|11500.3|11510.6|11506.6|11510.6|11506.6|11502.8|11498.8|2069
1655287200000|2022-06-15 10:00:00|11511.4|11507.4|11512.2|11508.2|11515.3|11511.3|11509|11505|2682
1655287500000|2022-06-15 10:05:00|11513.7|11509.7|11510.6|11506.6|11513.7|11509.7|11507.5|11503.5|1745
1655287800000|2022-06-15 10:10:00|11509|11505|11513.7|11509.7|11513.7|11509.7|11509|11505|1748
1655288100000|2022-06-15 10:15:00|11515.3|11511.3|11518.4|11514.4|11518.4|11514.4|11512.2|11508.2|3848
1655288400000|2022-06-15 10:20:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11512.2|11508.2|2451
1655288700000|2022-06-15 10:25:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11510.6|11506.6|4930
1655289000000|2022-06-15 10:30:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11515.3|11511.3|3046
1655289300000|2022-06-15 10:35:00|11518.4|11514.4|11526.2|11522.2|11527.8|11523.8|11518.4|11514.4|4273
1655289600000|2022-06-15 10:40:00|11527.8|11523.8|11524.7|11520.7|11527.8|11523.8|11521.5|11517.5|3486
1655289900000|2022-06-15 10:45:00|11526.2|11522.2|11524.7|11520.7|11529.3|11525.3|11524.7|11520.7|1982
1655290200000|2022-06-15 10:50:00|11523.1|11519.1|11529.3|11525.3|11529.3|11525.3|11521.5|11517.5|1914
1655290500000|2022-06-15 10:55:00|11530.9|11526.9|11523.1|11519.1|11530.9|11526.9|11523.1|11519.1|2476
1655290800000|2022-06-15 11:00:00|11521.5|11517.5|11524.7|11520.7|11526.2|11522.2|11518.4|11514.4|3131
1655291100000|2022-06-15 11:05:00|11526.2|11522.2|11524.7|11520.7|11529.3|11525.3|11523.1|11519.1|2404
1655291400000|2022-06-15 11:10:00|11526.2|11522.2|11530.9|11526.9|11534|11530|11524.7|11520.7|2944
1655291700000|2022-06-15 11:15:00|11529.3|11525.3|11540.3|11536.3|11543.4|11539.4|11529.3|11525.3|3639
1655292000000|2022-06-15 11:20:00|11541.8|11537.8|11534|11530|11548.1|11544.1|11530.9|11526.9|6388
1655292300000|2022-06-15 11:25:00|11532.5|11528.5|11535.6|11531.6|11538.7|11534.7|11527.8|11523.8|4398
1655292600000|2022-06-15 11:30:00|11534|11530|11537.2|11533.2|11538.7|11534.7|11530.9|11526.9|2614
1655292900000|2022-06-15 11:35:00|11538.7|11534.7|11534|11530|11538.7|11534.7|11532.5|11528.5|2658
1655293200000|2022-06-15 11:40:00|11533.3|11529.3|11535.6|11531.6|11538.7|11534.7|11530.9|11526.9|3033
1655293500000|2022-06-15 11:45:00|11534|11530|11534|11530|11539.5|11535.5|11532.5|11528.5|3650
1655293800000|2022-06-15 11:50:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11530.9|11526.9|2643
1655294100000|2022-06-15 11:55:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11534|11530|2081
1655294400000|2022-06-15 12:00:00|11535.6|11531.6|11527.8|11523.8|11535.6|11531.6|11524.7|11520.7|3974
1655294700000|2022-06-15 12:05:00|11529.3|11525.3|11530.9|11526.9|11534|11530|11529.3|11525.3|3697
1655295000000|2022-06-15 12:10:00|11532.5|11528.5|11530.9|11526.9|11538.7|11534.7|11524.7|11520.7|9561
1655295300000|2022-06-15 12:15:00|11529.3|11525.3|11523.1|11519.1|11530.9|11526.9|11520|11516|6905
1655295600000|2022-06-15 12:20:00|11524.7|11520.7|11524.7|11520.7|11532.5|11528.5|11521.5|11517.5|9047
1655295900000|2022-06-15 12:25:00|11523.1|11519.1|11516.8|11512.8|11524.7|11520.7|11512.2|11508.2|4685
1655296200000|2022-06-15 12:30:00|11515.3|11511.3|11538.7|11534.7|11538.7|11534.7|11515.3|11511.3|9529
1655296500000|2022-06-15 12:35:00|11537.2|11533.2|11537.2|11533.2|11540.3|11536.3|11532.5|11528.5|5880
1655296800000|2022-06-15 12:40:00|11534|11530|11540.3|11536.3|11540.3|11536.3|11532.5|11528.5|4471
1655297100000|2022-06-15 12:45:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11534|11530|5972
1655297400000|2022-06-15 12:50:00|11540.3|11536.3|11532.5|11528.5|11541.8|11537.8|11527.8|11523.8|8488
1655297700000|2022-06-15 12:55:00|11530.9|11526.9|11524.7|11520.7|11534|11530|11521.5|11517.5|5315
1655298000000|2022-06-15 13:00:00|11523.1|11519.1|11520|11516|11527.8|11523.8|11518.4|11514.4|4476
1655298300000|2022-06-15 13:05:00|11518.4|11514.4|11529.3|11525.3|11529.3|11525.3|11518.4|11514.4|4512
1655298600000|2022-06-15 13:10:00|11527.8|11523.8|11527.8|11523.8|11530.9|11526.9|11524.7|11520.7|3655
1655298900000|2022-06-15 13:15:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11523.1|11519.1|4506
1655299200000|2022-06-15 13:20:00|11529.3|11525.3|11529.3|11525.3|11534|11530|11527.8|11523.8|3829
1655299500000|2022-06-15 13:25:00|11527.8|11523.8|11524.7|11520.7|11527.8|11523.8|11523.1|11519.1|3381
1655299800000|2022-06-15 13:30:00|11526.2|11522.2|11510.6|11506.6|11527.8|11523.8|11510.6|11506.6|5580
1655300100000|2022-06-15 13:35:00|11512.2|11508.2|11504.3|11500.3|11513.7|11509.7|11502.8|11498.8|7837
1655300400000|2022-06-15 13:40:00|11502.8|11498.8|11505.9|11501.9|11510.6|11506.6|11502.8|11498.8|4291
1655300700000|2022-06-15 13:45:00|11504.3|11500.3|11515.3|11511.3|11518.4|11514.4|11504.3|11500.3|6259
1655301000000|2022-06-15 13:50:00|11516.8|11512.8|11515.3|11511.3|11520|11516|11515.3|11511.3|3757
1655301300000|2022-06-15 13:55:00|11516.1|11512.1|11520|11516|11520|11516|11513.7|11509.7|5060
1655301600000|2022-06-15 14:00:00|11518.4|11514.4|11526.2|11522.2|11529.3|11525.3|11518.4|11514.4|5693
1655301900000|2022-06-15 14:05:00|11527.8|11523.8|11530.9|11526.9|11537.2|11533.2|11527.8|11523.8|6795
1655302200000|2022-06-15 14:10:00|11529.3|11525.3|11524.7|11520.7|11532.5|11528.5|11524.7|11520.7|4206
1655302500000|2022-06-15 14:15:00|11526.2|11522.2|11520|11516|11527.8|11523.8|11518.4|11514.4|8234
1655302800000|2022-06-15 14:20:00|11518.4|11514.4|11513.7|11509.7|11520|11516|11513.7|11509.7|5074
1655303100000|2022-06-15 14:25:00|11515.3|11511.3|11513.7|11509.7|11516.8|11512.8|11512.2|11508.2|2857
1655303400000|2022-06-15 14:30:00|11515.3|11511.3|11509|11505|11515.3|11511.3|11505.9|11501.9|8643
1655303700000|2022-06-15 14:35:00|11507.5|11503.5|11505.9|11501.9|11510.6|11506.6|11502.8|11498.8|5266
1655304000000|2022-06-15 14:40:00|11507.5|11503.5|11502.8|11498.8|11507.5|11503.5|11498.1|11494.1|12344
1655304300000|2022-06-15 14:45:00|11504.3|11500.3|11507.5|11503.5|11508.3|11504.3|11501.2|11497.2|7382
1655304600000|2022-06-15 14:50:00|11509|11505|11499.7|11495.7|11509|11505|11496.5|11492.5|6908
1655304900000|2022-06-15 14:55:00|11501.2|11497.2|11496.5|11492.5|11501.2|11497.2|11496.5|11492.5|4136
1655305200000|2022-06-15 15:00:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11495|11491|3308
1655305500000|2022-06-15 15:05:00|11502.8|11498.8|11507.5|11503.5|11507.5|11503.5|11501.2|11497.2|4159
1655305800000|2022-06-15 15:10:00|11505.9|11501.9|11504.3|11500.3|11507.5|11503.5|11501.2|11497.2|3043
1655306100000|2022-06-15 15:15:00|11505.9|11501.9|11501.2|11497.2|11505.9|11501.9|11496.5|11492.5|5740
1655306400000|2022-06-15 15:20:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11498.1|11494.1|3684
1655306700000|2022-06-15 15:25:00|11502.8|11498.8|11509|11505|11509|11505|11501.2|11497.2|5408
1655307000000|2022-06-15 15:30:00|11507.5|11503.5|11498.1|11494.1|11507.5|11503.5|11498.1|11494.1|4477
1655307300000|2022-06-15 15:35:00|11499.7|11495.7|11507.5|11503.5|11507.5|11503.5|11498.1|11494.1|3896
1655307600000|2022-06-15 15:40:00|11505.9|11501.9|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|2045
1655307900000|2022-06-15 15:45:00|11505.9|11501.9|11504.3|11500.3|11509|11505|11504.3|11500.3|3970
1655308200000|2022-06-15 15:50:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|4714
1655308500000|2022-06-15 15:55:00|11504.3|11500.3|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|4113
1655308800000|2022-06-15 16:00:00|11502.8|11498.8|11507.5|11503.5|11507.5|11503.5|11502.8|11498.8|2893
1655309100000|2022-06-15 16:05:00|11505.9|11501.9|11501.2|11497.2|11507.5|11503.5|11501.2|11497.2|7550
1655309400000|2022-06-15 16:10:00|11502.8|11498.8|11509|11505|11509|11505|11501.2|11497.2|5135
1655309700000|2022-06-15 16:15:00|11510.6|11506.6|11515.3|11511.3|11515.3|11511.3|11509|11505|4137
1655310000000|2022-06-15 16:20:00|11516.8|11512.8|11513.7|11509.7|11516.8|11512.8|11512.2|11508.2|1928
1655310300000|2022-06-15 16:25:00|11512.2|11508.2|11512.2|11508.2|11515.3|11511.3|11512.2|11508.2|3767
1655310600000|2022-06-15 16:30:00|11513.7|11509.7|11513.7|11509.7|11518.4|11514.4|11512.2|11508.2|3573
1655310900000|2022-06-15 16:35:00|11515.3|11511.3|11509|11505|11515.3|11511.3|11507.5|11503.5|3456
1655311200000|2022-06-15 16:40:00|11507.5|11503.5|11505.9|11501.9|11509|11505|11505.9|11501.9|5307
1655311500000|2022-06-15 16:45:00|11504.3|11500.3|11504.3|11500.3|11507.5|11503.5|11502.8|11498.8|3389
1655311800000|2022-06-15 16:50:00|11505.1|11501.1|11504.3|11500.3|11505.9|11501.9|11501.2|11497.2|4515
1655312100000|2022-06-15 16:55:00|11505.9|11501.9|11504.3|11500.3|11507.5|11503.5|11502.8|11498.8|4113
1655312400000|2022-06-15 17:00:00|11505.9|11501.9|11502.8|11498.8|11505.9|11501.9|11501.2|11497.2|3241
1655312700000|2022-06-15 17:05:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|2851
1655313000000|2022-06-15 17:10:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|2019
1655313300000|2022-06-15 17:15:00|11504.3|11500.3|11502.8|11498.8|11505.9|11501.9|11501.2|11497.2|2880
1655313600000|2022-06-15 17:20:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|2141
1655313900000|2022-06-15 17:25:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|3585
1655314200000|2022-06-15 17:30:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|2141
1655314500000|2022-06-15 17:35:00|11501.2|11497.2|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|4543
1655314800000|2022-06-15 17:40:00|11501.2|11497.2|11498.1|11494.1|11502.8|11498.8|11498.1|11494.1|3805
1655315100000|2022-06-15 17:45:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11493.4|11489.4|3918
1655315400000|2022-06-15 17:50:00|11498.1|11494.1|11505.9|11501.9|11507.5|11503.5|11496.5|11492.5|5457
1655315700000|2022-06-15 17:55:00|11507.5|11503.5|11519.2|11515.2|11521.5|11517.5|11507.5|11503.5|5107
1655316000000|2022-06-15 18:00:00|11520|11516|11466.8|11462.8|11538.7|11534.7|11466.8|11462.8|7489
1655316300000|2022-06-15 18:05:00|11468.4|11464.4|11484|11480|11487.2|11483.2|11468.4|11464.4|6823
1655316600000|2022-06-15 18:10:00|11485.6|11481.6|11490.3|11486.3|11493.4|11489.4|11474.7|11470.7|5702
1655316900000|2022-06-15 18:15:00|11488.7|11484.7|11482.5|11478.5|11490.3|11486.3|11477.8|11473.8|4663
1655317200000|2022-06-15 18:20:00|11480.9|11476.9|11490.3|11486.3|11490.3|11486.3|11477.8|11473.8|3926
1655317500000|2022-06-15 18:25:00|11491.8|11487.8|11482.5|11478.5|11498.1|11494.1|11482.5|11478.5|5695
1655317800000|2022-06-15 18:30:00|11484|11480|11488.7|11484.7|11493.4|11489.4|11474.7|11470.7|6751
1655318100000|2022-06-15 18:35:00|11487.2|11483.2|11507.5|11503.5|11507.5|11503.5|11485.6|11481.6|3202
1655318400000|2022-06-15 18:40:00|11527.8|11523.8|11532.5|11528.5|11534|11530|11524.7|11520.7|92484
1655318700000|2022-06-15 18:45:00|11534|11530|11537.2|11533.2|11545|11541|11534|11530|18976
1655319000000|2022-06-15 18:50:00|11538.7|11534.7|11520|11516|11548.1|11544.1|11515.3|11511.3|6447
1655319300000|2022-06-15 18:55:00|11518.4|11514.4|11520|11516|11526.2|11522.2|11513.7|11509.7|8153
1655319600000|2022-06-15 19:00:00|11518.4|11514.4|11529.3|11525.3|11532.5|11528.5|11513.7|11509.7|7218
1655319900000|2022-06-15 19:05:00|11530.9|11526.9|11532.5|11528.5|11535.6|11531.6|11524.7|11520.7|6127
1655320200000|2022-06-15 19:10:00|11530.9|11526.9|11541.8|11537.8|11545|11541|11530.9|11526.9|5142
1655320500000|2022-06-15 19:15:00|11540.3|11536.3|11551.2|11547.2|11557.5|11553.5|11540.3|11536.3|22040
1655320800000|2022-06-15 19:20:00|11552.8|11548.8|11571.5|11567.5|11576.2|11572.2|11552.8|11548.8|9029
1655321100000|2022-06-15 19:25:00|11570|11566|11577.8|11573.8|11582.5|11578.5|11570|11566|6097
1655321400000|2022-06-15 19:30:00|11576.2|11572.2|11562.2|11558.2|11576.2|11572.2|11559|11555|5494
1655321700000|2022-06-15 19:35:00|11563.7|11559.7|11555.9|11551.9|11566.8|11562.8|11555.9|11551.9|4332
1655322000000|2022-06-15 19:40:00|11557.5|11553.5|11560.6|11556.6|11562.2|11558.2|11557.5|11553.5|3479
1655322300000|2022-06-15 19:45:00|11562.2|11558.2|11557.5|11553.5|11562.2|11558.2|11554.3|11550.3|2560
1655322600000|2022-06-15 19:50:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11554.3|11550.3|7037
1655322900000|2022-06-15 19:55:00|11560.6|11556.6|11580.9|11576.9|11580.9|11576.9|11560.6|11556.6|8589
1655323200000|2022-06-15 20:00:00|11580.1|11576.1|11579.3|11575.3|11580.9|11576.9|11574.7|11570.7|9729
1655323500000|2022-06-15 20:05:00|11580.9|11576.9|11585.6|11581.6|11585.6|11581.6|11580.9|11576.9|4586
1655323800000|2022-06-15 20:10:00|11582.5|11578.5|11584|11580|11587.2|11583.2|11582.5|11578.5|2506
1655324100000|2022-06-15 20:15:00|11582.5|11578.5|11591.8|11587.8|11598.1|11594.1|11582.5|11578.5|8629
1655324400000|2022-06-15 20:20:00|11590.3|11586.3|11585.6|11581.6|11590.3|11586.3|11582.5|11578.5|2473
1655324700000|2022-06-15 20:25:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11585.6|11581.6|3341
1655325000000|2022-06-15 20:30:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11582.5|11578.5|3538
1655325300000|2022-06-15 20:35:00|11589.5|11585.5|11587.2|11583.2|11590.3|11586.3|11587.2|11583.2|2538
1655325600000|2022-06-15 20:40:00|11588.7|11584.7|11590.3|11586.3|11595|11591|11588.7|11584.7|1798
1655325900000|2022-06-15 20:45:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11585.6|11581.6|1989
1655326200000|2022-06-15 20:50:00|11589.5|11585.5|11590.3|11586.3|11592.6|11588.6|11588.7|11584.7|1704
1655326500000|2022-06-15 20:55:00|11588.7|11584.7|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|2597
1655330400000|2022-06-15 22:00:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11576.2|11572.2|1100
1655330700000|2022-06-15 22:05:00|11584|11580|11580.9|11576.9|11584|11580|11579.3|11575.3|1010
1655331000000|2022-06-15 22:10:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11580.9|11576.9|535
1655331300000|2022-06-15 22:15:00|11582.5|11578.5|11583.3|11579.3|11584|11580|11580.9|11576.9|350
1655331600000|2022-06-15 22:20:00|11582.5|11578.5|11582.5|11578.5|11582.5|11578.5|11580.9|11576.9|405
1655331900000|2022-06-15 22:25:00|11584|11580|11584|11580|11585.6|11581.6|11583.3|11579.3|77
1655332200000|2022-06-15 22:30:00|11582.5|11578.5|11584|11580|11587.2|11583.2|11582.5|11578.5|930
1655332500000|2022-06-15 22:35:00|11582.5|11578.5|11580.9|11576.9|11584|11580|11580.9|11576.9|503
1655332800000|2022-06-15 22:40:00|11580.1|11576.1|11577.8|11573.8|11580.1|11576.1|11576.2|11572.2|236
1655333100000|2022-06-15 22:45:00|11576.2|11572.2|11574.7|11570.7|11579.3|11575.3|11574.7|11570.7|602
1655333400000|2022-06-15 22:50:00|11576.2|11572.2|11576.2|11572.2|11577.8|11573.8|11576.2|11572.2|403
1655333700000|2022-06-15 22:55:00|11574.7|11570.7|11574.7|11570.7|11576.2|11572.2|11574.7|11570.7|362
1655334000000|2022-06-15 23:00:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11571.5|11567.5|555
1655334300000|2022-06-15 23:05:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|407
1655334600000|2022-06-15 23:10:00|11577.8|11573.8|11574.7|11570.7|11577.8|11573.8|11573.1|11569.1|766
1655334900000|2022-06-15 23:15:00|11573.9|11569.9|11570|11566|11573.9|11569.9|11570|11566|572
1655335200000|2022-06-15 23:20:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11570|11566|333
1655335500000|2022-06-15 23:25:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11570|11566|282
1655335800000|2022-06-15 23:30:00|11571.5|11567.5|11573.1|11569.1|11573.1|11569.1|11571.5|11567.5|588
1655336100000|2022-06-15 23:35:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11570|11566|558
1655336400000|2022-06-15 23:40:00|11570|11566|11566.8|11562.8|11570|11566|11566.8|11562.8|546
1655336700000|2022-06-15 23:45:00|11568.4|11564.4|11573.1|11569.1|11576.2|11572.2|11566.8|11562.8|737
1655337000000|2022-06-15 23:50:00|11571.5|11567.5|11577.8|11573.8|11577.8|11573.8|11571.5|11567.5|729
1655337300000|2022-06-15 23:55:00|11576.2|11572.2|11580.9|11576.9|11580.9|11576.9|11574.7|11570.7|794
1655337600000|2022-06-16 00:00:00|11580.1|11576.1|11577.8|11573.8|11584|11580|11573.1|11569.1|1625
1655337900000|2022-06-16 00:05:00|11579.3|11575.3|11574.7|11570.7|11584|11580|11574.7|11570.7|902
1655338200000|2022-06-16 00:10:00|11576.2|11572.2|11570|11566|11576.2|11572.2|11570|11566|766
1655338500000|2022-06-16 00:15:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11566.8|11562.8|540
1655338800000|2022-06-16 00:20:00|11571.5|11567.5|11566.8|11562.8|11573.1|11569.1|11566.8|11562.8|826
1655339100000|2022-06-16 00:25:00|11565.3|11561.3|11557.5|11553.5|11565.3|11561.3|11557.5|11553.5|1682
1655339400000|2022-06-16 00:30:00|11559|11555|11563.7|11559.7|11566.8|11562.8|11557.5|11553.5|1085
1655339700000|2022-06-16 00:35:00|11565.3|11561.3|11565.3|11561.3|11568.4|11564.4|11560.6|11556.6|1366
1655340000000|2022-06-16 00:40:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11559|11555|1257
1655340300000|2022-06-16 00:45:00|11566.8|11562.8|11563.7|11559.7|11568.4|11564.4|11562.2|11558.2|452
1655340600000|2022-06-16 00:50:00|11565.3|11561.3|11566.8|11562.8|11568.4|11564.4|11563.7|11559.7|992
1655340900000|2022-06-16 00:55:00|11568.4|11564.4|11562.2|11558.2|11568.4|11564.4|11557.5|11553.5|3430
1655341200000|2022-06-16 01:00:00|11560.6|11556.6|11559|11555|11560.6|11556.6|11557.5|11553.5|815
1655341500000|2022-06-16 01:05:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11555.9|11551.9|1004
1655341800000|2022-06-16 01:10:00|11555.9|11551.9|11549.7|11545.7|11557.5|11553.5|11548.1|11544.1|1515
1655342100000|2022-06-16 01:15:00|11551.2|11547.2|11548.1|11544.1|11554.3|11550.3|11548.1|11544.1|1230
1655342400000|2022-06-16 01:20:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|1859
1655342700000|2022-06-16 01:25:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1003
1655343000000|2022-06-16 01:30:00|11545|11541|11543.4|11539.4|11548.1|11544.1|11543.4|11539.4|1194
1655343300000|2022-06-16 01:35:00|11545|11541|11532.5|11528.5|11545|11541|11532.5|11528.5|7166
1655343600000|2022-06-16 01:40:00|11534|11530|11523.1|11519.1|11535.6|11531.6|11523.1|11519.1|3336
1655343900000|2022-06-16 01:45:00|11524.7|11520.7|11529.3|11525.3|11530.9|11526.9|11521.5|11517.5|2940
1655344200000|2022-06-16 01:50:00|11527.8|11523.8|11523.1|11519.1|11534|11530|11523.1|11519.1|2761
1655344500000|2022-06-16 01:55:00|11524.7|11520.7|11524.7|11520.7|11529.3|11525.3|11524.7|11520.7|1859
1655344800000|2022-06-16 02:00:00|11525.4|11521.4|11520|11516|11527.8|11523.8|11518.4|11514.4|1402
1655345100000|2022-06-16 02:05:00|11521.5|11517.5|11524.7|11520.7|11524.7|11520.7|11518.4|11514.4|1463
1655345400000|2022-06-16 02:10:00|11526.2|11522.2|11527.8|11523.8|11529.3|11525.3|11523.9|11519.9|1246
1655345700000|2022-06-16 02:15:00|11529.3|11525.3|11537.2|11533.2|11537.2|11533.2|11529.3|11525.3|4200
1655346000000|2022-06-16 02:20:00|11535.6|11531.6|11526.2|11522.2|11535.6|11531.6|11524.7|11520.7|1423
1655346300000|2022-06-16 02:25:00|11527|11523|11529.3|11525.3|11530.9|11526.9|11521.5|11517.5|1413
1655346600000|2022-06-16 02:30:00|11527.8|11523.8|11529.3|11525.3|11532.5|11528.5|11527.8|11523.8|3617
1655346900000|2022-06-16 02:35:00|11527.8|11523.8|11530.9|11526.9|11530.9|11526.9|11526.2|11522.2|733
1655347200000|2022-06-16 02:40:00|11529.3|11525.3|11534|11530|11535.6|11531.6|11529.3|11525.3|637
1655347500000|2022-06-16 02:45:00|11532.5|11528.5|11530.9|11526.9|11534|11530|11527.8|11523.8|248
1655347800000|2022-06-16 02:50:00|11529.3|11525.3|11535.6|11531.6|11538.7|11534.7|11529.3|11525.3|1609
1655348100000|2022-06-16 02:55:00|11537.2|11533.2|11535.6|11531.6|11538.7|11534.7|11535.6|11531.6|393
1655348400000|2022-06-16 03:00:00|11537.2|11533.2|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|672
1655348700000|2022-06-16 03:05:00|11539.5|11535.5|11545|11541|11545|11541|11538.7|11534.7|766
1655349000000|2022-06-16 03:10:00|11546.5|11542.5|11551.2|11547.2|11551.2|11547.2|11545|11541|1156
1655349300000|2022-06-16 03:15:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11548.1|11544.1|298
1655349600000|2022-06-16 03:20:00|11548.1|11544.1|11552.8|11548.8|11554.3|11550.3|11548.1|11544.1|1267
1655349900000|2022-06-16 03:25:00|11552|11548|11552.8|11548.8|11552.8|11548.8|11552|11548|194
1655350200000|2022-06-16 03:30:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11548.1|11544.1|902
1655350500000|2022-06-16 03:35:00|11549.7|11545.7|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|445
1655350800000|2022-06-16 03:40:00|11552.8|11548.8|11559|11555|11559|11555|11549.7|11545.7|761
1655351100000|2022-06-16 03:45:00|11560.6|11556.6|11562.2|11558.2|11563.7|11559.7|11555.9|11551.9|1544
1655351400000|2022-06-16 03:50:00|11563.7|11559.7|11566.8|11562.8|11568.4|11564.4|11559|11555|2276
1655351700000|2022-06-16 03:55:00|11566.1|11562.1|11565.3|11561.3|11566.8|11562.8|11562.2|11558.2|322
1655352000000|2022-06-16 04:00:00|11566.8|11562.8|11565.3|11561.3|11568.4|11564.4|11562.2|11558.2|827
1655352300000|2022-06-16 04:05:00|11566.1|11562.1|11563.7|11559.7|11566.1|11562.1|11562.2|11558.2|737
1655352600000|2022-06-16 04:10:00|11564.5|11560.5|11560.6|11556.6|11565.3|11561.3|11559|11555|1146
1655352900000|2022-06-16 04:15:00|11562.2|11558.2|11557.5|11553.5|11562.2|11558.2|11557.5|11553.5|1403
1655353200000|2022-06-16 04:20:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|226
1655353500000|2022-06-16 04:25:00|11559|11555|11559|11555|11560.6|11556.6|11557.5|11553.5|220
1655353800000|2022-06-16 04:30:00|11558.3|11554.3|11561.4|11557.4|11562.2|11558.2|11557.5|11553.5|486
1655354100000|2022-06-16 04:35:00|11562.2|11558.2|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|344
1655354400000|2022-06-16 04:40:00|11562.2|11558.2|11564.5|11560.5|11565.3|11561.3|11562.2|11558.2|125
1655354700000|2022-06-16 04:45:00|11563.7|11559.7|11561.4|11557.4|11563.7|11559.7|11560.6|11556.6|77
1655355000000|2022-06-16 04:50:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|454
1655355300000|2022-06-16 04:55:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|262
1655355600000|2022-06-16 05:00:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|178
1655355900000|2022-06-16 05:05:00|11562.2|11558.2|11562.2|11558.2|11562.9|11558.9|11559|11555|594
1655356200000|2022-06-16 05:10:00|11560.6|11556.6|11565.3|11561.3|11565.3|11561.3|11560.6|11556.6|545
1655356500000|2022-06-16 05:15:00|11563.7|11559.7|11560.6|11556.6|11565.3|11561.3|11559|11555|613
1655356800000|2022-06-16 05:20:00|11559|11555|11562.2|11558.2|11563.7|11559.7|11559|11555|360
1655357100000|2022-06-16 05:25:00|11560.6|11556.6|11555.9|11551.9|11560.6|11556.6|11555.9|11551.9|1171
1655357400000|2022-06-16 05:30:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|696
1655357700000|2022-06-16 05:35:00|11555.9|11551.9|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|380
1655358000000|2022-06-16 05:40:00|11555.1|11551.1|11559|11555|11560.6|11556.6|11554.3|11550.3|719
1655358300000|2022-06-16 05:45:00|11560.6|11556.6|11563.7|11559.7|11563.7|11559.7|11559.8|11555.8|1382
1655358600000|2022-06-16 05:50:00|11565.3|11561.3|11570|11566|11570|11566|11565.3|11561.3|817
1655358900000|2022-06-16 05:55:00|11571.5|11567.5|11566.8|11562.8|11573.1|11569.1|11563.7|11559.7|2461
1655359200000|2022-06-16 06:00:00|11568.4|11564.4|11565.3|11561.3|11574.7|11570.7|11563.7|11559.7|2365
1655359500000|2022-06-16 06:05:00|11564.5|11560.5|11574.7|11570.7|11574.7|11570.7|11564.5|11560.5|1848
1655359800000|2022-06-16 06:10:00|11573.9|11569.9|11576.2|11572.2|11577.8|11573.8|11570|11566|1796
1655360100000|2022-06-16 06:15:00|11577.8|11573.8|11577.8|11573.8|11580.9|11576.9|11573.1|11569.1|2742
1655360400000|2022-06-16 06:20:00|11576.2|11572.2|11570|11566|11576.2|11572.2|11570|11566|2382
1655360700000|2022-06-16 06:25:00|11571.5|11567.5|11576.2|11572.2|11577.8|11573.8|11568.4|11564.4|2425
1655361000000|2022-06-16 06:30:00|11577.8|11573.8|11568.4|11564.4|11577.8|11573.8|11565.3|11561.3|3423
1655361300000|2022-06-16 06:35:00|11566.8|11562.8|11562.2|11558.2|11573.1|11569.1|11562.2|11558.2|1781
1655361600000|2022-06-16 06:40:00|11563.7|11559.7|11548.1|11544.1|11565.3|11561.3|11546.5|11542.5|3286
1655361900000|2022-06-16 06:45:00|11549.7|11545.7|11546.5|11542.5|11554.3|11550.3|11546.5|11542.5|2398
1655362200000|2022-06-16 06:50:00|11545|11541|11540.3|11536.3|11548.1|11544.1|11538.7|11534.7|3544
1655362500000|2022-06-16 06:55:00|11541.8|11537.8|11548.1|11544.1|11548.1|11544.1|11538.7|11534.7|2420
1655362800000|2022-06-16 07:00:00|11546.5|11542.5|11538.7|11534.7|11548.1|11544.1|11535.6|11531.6|2864
1655363100000|2022-06-16 07:05:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11537.2|11533.2|3141
1655363400000|2022-06-16 07:10:00|11540.3|11536.3|11537.2|11533.2|11541.8|11537.8|11537.2|11533.2|3141
1655363700000|2022-06-16 07:15:00|11535.6|11531.6|11529.3|11525.3|11535.6|11531.6|11527.8|11523.8|3127
1655364000000|2022-06-16 07:20:00|11530.9|11526.9|11535.6|11531.6|11538.7|11534.7|11527.8|11523.8|1836
1655364300000|2022-06-16 07:25:00|11537.2|11533.2|11545|11541|11546.5|11542.5|11537.2|11533.2|3334
1655364600000|2022-06-16 07:30:00|11543.4|11539.4|11518.4|11514.4|11545|11541|11518.4|11514.4|4743
1655364900000|2022-06-16 07:35:00|11520|11516|11520|11516|11526.2|11522.2|11512.2|11508.2|7084
1655365200000|2022-06-16 07:40:00|11521.5|11517.5|11510.6|11506.6|11523.1|11519.1|11510.6|11506.6|3563
1655365500000|2022-06-16 07:45:00|11512.2|11508.2|11516.8|11512.8|11518.4|11514.4|11510.6|11506.6|2435
1655365800000|2022-06-16 07:50:00|11515.3|11511.3|11524.7|11520.7|11526.2|11522.2|11512.2|11508.2|3607
1655366100000|2022-06-16 07:55:00|11523.1|11519.1|11529.3|11525.3|11530.9|11526.9|11523.1|11519.1|1517
1655366400000|2022-06-16 08:00:00|11527.8|11523.8|11520|11516|11530.9|11526.9|11518.4|11514.4|2446
1655366700000|2022-06-16 08:05:00|11521.5|11517.5|11526.2|11522.2|11526.2|11522.2|11520|11516|1519
1655367000000|2022-06-16 08:10:00|11524.7|11520.7|11524.7|11520.7|11529.3|11525.3|11523.1|11519.1|1831
1655367300000|2022-06-16 08:15:00|11526.2|11522.2|11521.5|11517.5|11526.2|11522.2|11521.5|11517.5|784
1655367600000|2022-06-16 08:20:00|11523.1|11519.1|11515.3|11511.3|11523.1|11519.1|11515.3|11511.3|1860
1655367900000|2022-06-16 08:25:00|11516.8|11512.8|11512.2|11508.2|11516.8|11512.8|11510.6|11506.6|2195
1655368200000|2022-06-16 08:30:00|11513.7|11509.7|11510.6|11506.6|11516.8|11512.8|11510.6|11506.6|2384
1655368500000|2022-06-16 08:35:00|11509|11505|11509|11505|11513.7|11509.7|11507.5|11503.5|2613
1655368800000|2022-06-16 08:40:00|11510.6|11506.6|11504.3|11500.3|11510.6|11506.6|11501.2|11497.2|3316
1655369100000|2022-06-16 08:45:00|11505.9|11501.9|11513.7|11509.7|11513.7|11509.7|11504.3|11500.3|1845
1655369400000|2022-06-16 08:50:00|11515.3|11511.3|11513.7|11509.7|11518.4|11514.4|11510.6|11506.6|2238
1655369700000|2022-06-16 08:55:00|11515.3|11511.3|11516.8|11512.8|11518.4|11514.4|11512.2|11508.2|3053
1655370000000|2022-06-16 09:00:00|11515.3|11511.3|11509|11505|11518.4|11514.4|11509|11505|1775
1655370300000|2022-06-16 09:05:00|11509.8|11505.8|11512.2|11508.2|11513.7|11509.7|11507.5|11503.5|2063
1655370600000|2022-06-16 09:10:00|11510.6|11506.6|11513.7|11509.7|11515.3|11511.3|11510.6|11506.6|1575
1655370900000|2022-06-16 09:15:00|11512.2|11508.2|11502.8|11498.8|11515.3|11511.3|11502.8|11498.8|2398
1655371200000|2022-06-16 09:20:00|11501.2|11497.2|11485.6|11481.6|11501.2|11497.2|11484|11480|6859
1655371500000|2022-06-16 09:25:00|11487.2|11483.2|11480.9|11476.9|11490.3|11486.3|11479.3|11475.3|6829
1655371800000|2022-06-16 09:30:00|11479.3|11475.3|11471.5|11467.5|11480.9|11476.9|11466.8|11462.8|7344
1655372100000|2022-06-16 09:35:00|11470|11466|11465.3|11461.3|11470|11466|11452.8|11448.8|6844
1655372400000|2022-06-16 09:40:00|11466.8|11462.8|11476.2|11472.2|11477.8|11473.8|11466.8|11462.8|4446
1655372700000|2022-06-16 09:45:00|11477.8|11473.8|11468.4|11464.4|11477.8|11473.8|11465.3|11461.3|2574
1655373000000|2022-06-16 09:50:00|11467.6|11463.6|11471.5|11467.5|11471.5|11467.5|11463.7|11459.7|2148
1655373300000|2022-06-16 09:55:00|11473.1|11469.1|11465.3|11461.3|11473.1|11469.1|11465.3|11461.3|1975
1655373600000|2022-06-16 10:00:00|11466.8|11462.8|11473.1|11469.1|11476.2|11472.2|11465.3|11461.3|2373
1655373900000|2022-06-16 10:05:00|11471.5|11467.5|11462.2|11458.2|11473.1|11469.1|11462.2|11458.2|1821
1655374200000|2022-06-16 10:10:00|11463.7|11459.7|11473.1|11469.1|11473.1|11469.1|11462.2|11458.2|1345
1655374500000|2022-06-16 10:15:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1662
1655374800000|2022-06-16 10:20:00|11473.1|11469.1|11476.2|11472.2|11477.8|11473.8|11470|11466|2002
1655375100000|2022-06-16 10:25:00|11474.7|11470.7|11473.1|11469.1|11477.8|11473.8|11471.5|11467.5|1320
1655375400000|2022-06-16 10:30:00|11473.9|11469.9|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|901
1655375700000|2022-06-16 10:35:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11473.1|11469.1|1517
1655376000000|2022-06-16 10:40:00|11477.8|11473.8|11476.2|11472.2|11480.9|11476.9|11474.7|11470.7|1301
1655376300000|2022-06-16 10:45:00|11474.7|11470.7|11468.4|11464.4|11474.7|11470.7|11468.4|11464.4|1141
1655376600000|2022-06-16 10:50:00|11466.8|11462.8|11470|11466|11476.2|11472.2|11463.7|11459.7|1678
1655376900000|2022-06-16 10:55:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11465.3|11461.3|3318
1655377200000|2022-06-16 11:00:00|11477.8|11473.8|11474.7|11470.7|11485.6|11481.6|11473.1|11469.1|5240
1655377500000|2022-06-16 11:05:00|11473.1|11469.1|11480.9|11476.9|11487.2|11483.2|11473.1|11469.1|4577
1655377800000|2022-06-16 11:10:00|11480.1|11476.1|11473.1|11469.1|11482.5|11478.5|11473.1|11469.1|1869
1655378100000|2022-06-16 11:15:00|11471.5|11467.5|11463.7|11459.7|11473.1|11469.1|11460.6|11456.6|8657
1655378400000|2022-06-16 11:20:00|11465.3|11461.3|11474.7|11470.7|11479.3|11475.3|11463.7|11459.7|4801
1655378700000|2022-06-16 11:25:00|11473.1|11469.1|11479.3|11475.3|11482.5|11478.5|11468.4|11464.4|3367
1655379000000|2022-06-16 11:30:00|11477.8|11473.8|11473.1|11469.1|11482.5|11478.5|11473.1|11469.1|2776
1655379300000|2022-06-16 11:35:00|11473.9|11469.9|11457.5|11453.5|11476.2|11472.2|11457.5|11453.5|5340
1655379600000|2022-06-16 11:40:00|11455.9|11451.9|11448.1|11444.1|11462.2|11458.2|11448.1|11444.1|6287
1655379900000|2022-06-16 11:45:00|11449.7|11445.7|11435.6|11431.6|11451.2|11447.2|11434|11430|9774
1655380200000|2022-06-16 11:50:00|11437.2|11433.2|11446.5|11442.5|11451.2|11447.2|11435.6|11431.6|6389
1655380500000|2022-06-16 11:55:00|11445|11441|11446.5|11442.5|11451.2|11447.2|11441.8|11437.8|2873
1655380800000|2022-06-16 12:00:00|11448.1|11444.1|11471.5|11467.5|11474.7|11470.7|11446.5|11442.5|8071
1655381100000|2022-06-16 12:05:00|11473.1|11469.1|11468.4|11464.4|11476.2|11472.2|11468.4|11464.4|5376
1655381400000|2022-06-16 12:10:00|11470|11466|11480.9|11476.9|11482.5|11478.5|11468.4|11464.4|6888
1655381700000|2022-06-16 12:15:00|11479.3|11475.3|11479.3|11475.3|11485.6|11481.6|11476.2|11472.2|5105
1655382000000|2022-06-16 12:20:00|11480.9|11476.9|11491.8|11487.8|11491.8|11487.8|11480.9|11476.9|5921
1655382300000|2022-06-16 12:25:00|11493.4|11489.4|11494.2|11490.2|11501.2|11497.2|11490.3|11486.3|6539
1655382600000|2022-06-16 12:30:00|11495|11491|11515.3|11511.3|11518.4|11514.4|11495|11491|9749
1655382900000|2022-06-16 12:35:00|11518.4|11514.4|11507.5|11503.5|11524.7|11520.7|11504.3|11500.3|9476
1655383200000|2022-06-16 12:40:00|11505.9|11501.9|11511.4|11507.4|11512.2|11508.2|11502.8|11498.8|7675
1655383500000|2022-06-16 12:45:00|11510.6|11506.6|11498.1|11494.1|11513.7|11509.7|11495|11491|7303
1655383800000|2022-06-16 12:50:00|11499.7|11495.7|11501.2|11497.2|11505.9|11501.9|11493.4|11489.4|6388
1655384100000|2022-06-16 12:55:00|11502.8|11498.8|11499.7|11495.7|11502.8|11498.8|11496.5|11492.5|4370
1655384400000|2022-06-16 13:00:00|11498.1|11494.1|11512.2|11508.2|11513.7|11509.7|11498.1|11494.1|7979
1655384700000|2022-06-16 13:05:00|11513.7|11509.7|11509|11505|11513.7|11509.7|11504.3|11500.3|4251
1655385000000|2022-06-16 13:10:00|11510.6|11506.6|11501.2|11497.2|11516.8|11512.8|11501.2|11497.2|6246
1655385300000|2022-06-16 13:15:00|11502.8|11498.8|11491.8|11487.8|11502.8|11498.8|11490.3|11486.3|7242
1655385600000|2022-06-16 13:20:00|11490.3|11486.3|11480.9|11476.9|11491.8|11487.8|11480.9|11476.9|5656
1655385900000|2022-06-16 13:25:00|11479.3|11475.3|11485.6|11481.6|11485.6|11481.6|11476.2|11472.2|4843
1655386200000|2022-06-16 13:30:00|11484|11480|11479.3|11475.3|11487.2|11483.2|11473.1|11469.1|6181
1655386500000|2022-06-16 13:35:00|11480.1|11476.1|11490.3|11486.3|11498.1|11494.1|11480.1|11476.1|8859
1655386800000|2022-06-16 13:40:00|11488.7|11484.7|11502.8|11498.8|11505.9|11501.9|11487.2|11483.2|5324
1655387100000|2022-06-16 13:45:00|11504.3|11500.3|11496.5|11492.5|11504.3|11500.3|11495|11491|6801
1655387400000|2022-06-16 13:50:00|11495|11491|11495|11491|11496.5|11492.5|11484|11480|5366
1655387700000|2022-06-16 13:55:00|11496.5|11492.5|11488.7|11484.7|11496.5|11492.5|11480.9|11476.9|5630
1655388000000|2022-06-16 14:00:00|11487.2|11483.2|11501.2|11497.2|11502.8|11498.8|11487.2|11483.2|6102
1655388300000|2022-06-16 14:05:00|11502.8|11498.8|11504.3|11500.3|11505.9|11501.9|11498.1|11494.1|4748
1655388600000|2022-06-16 14:10:00|11505.9|11501.9|11510.6|11506.6|11512.2|11508.2|11504.3|11500.3|6243
1655388900000|2022-06-16 14:15:00|11509|11505|11509|11505|11512.2|11508.2|11505.9|11501.9|3698
1655389200000|2022-06-16 14:20:00|11507.5|11503.5|11512.2|11508.2|11512.2|11508.2|11502.8|11498.8|3446
1655389500000|2022-06-16 14:25:00|11510.6|11506.6|11524.7|11520.7|11526.2|11522.2|11510.6|11506.6|8020
1655389800000|2022-06-16 14:30:00|11523.1|11519.1|11535.6|11531.6|11535.6|11531.6|11521.5|11517.5|7976
1655390100000|2022-06-16 14:35:00|11534|11530|11538.7|11534.7|11541.8|11537.8|11532.5|11528.5|9273
1655390400000|2022-06-16 14:40:00|11537.2|11533.2|11540.3|11536.3|11540.3|11536.3|11532.5|11528.5|4681
1655390700000|2022-06-16 14:45:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11535.6|11531.6|5132
1655391000000|2022-06-16 14:50:00|11541.8|11537.8|11546.5|11542.5|11548.1|11544.1|11541.8|11537.8|5523
1655391300000|2022-06-16 14:55:00|11545|11541|11554.3|11550.3|11555.9|11551.9|11545|11541|6091
1655391600000|2022-06-16 15:00:00|11552.8|11548.8|11549.7|11545.7|11554.3|11550.3|11545|11541|5625
1655391900000|2022-06-16 15:05:00|11548.1|11544.1|11557.5|11553.5|11560.6|11556.6|11548.1|11544.1|7338
1655392200000|2022-06-16 15:10:00|11555.9|11551.9|11573.1|11569.1|11582.5|11578.5|11555.9|11551.9|14730
1655392500000|2022-06-16 15:15:00|11571.5|11567.5|11577.8|11573.8|11579.3|11575.3|11571.5|11567.5|7997
1655392800000|2022-06-16 15:20:00|11576.2|11572.2|11576.2|11572.2|11580.9|11576.9|11573.1|11569.1|5756
1655393100000|2022-06-16 15:25:00|11577.8|11573.8|11577.8|11573.8|11580.9|11576.9|11574.7|11570.7|4720
1655393400000|2022-06-16 15:30:00|11576.2|11572.2|11571.5|11567.5|11577.8|11573.8|11570|11566|4184
1655393700000|2022-06-16 15:35:00|11570|11566|11568.4|11564.4|11573.1|11569.1|11568.4|11564.4|4507
1655394000000|2022-06-16 15:40:00|11570|11566|11576.2|11572.2|11577.8|11573.8|11568.4|11564.4|3561
1655394300000|2022-06-16 15:45:00|11574.7|11570.7|11577.8|11573.8|11577.8|11573.8|11571.5|11567.5|2667
1655394600000|2022-06-16 15:50:00|11576.2|11572.2|11571.5|11567.5|11577.8|11573.8|11570|11566|4689
1655394900000|2022-06-16 15:55:00|11570|11566|11571.5|11567.5|11571.5|11567.5|11566.8|11562.8|3804
1655395200000|2022-06-16 16:00:00|11570|11566|11563.7|11559.7|11571.5|11567.5|11562.2|11558.2|2153
1655395500000|2022-06-16 16:05:00|11562.2|11558.2|11559|11555|11563.7|11559.7|11557.5|11553.5|5797
1655395800000|2022-06-16 16:10:00|11560.6|11556.6|11565.3|11561.3|11568.4|11564.4|11560.6|11556.6|3378
1655396100000|2022-06-16 16:15:00|11566.8|11562.8|11565.3|11561.3|11568.4|11564.4|11562.2|11558.2|4477
1655396400000|2022-06-16 16:20:00|11566.8|11562.8|11571.5|11567.5|11573.1|11569.1|11565.3|11561.3|2199
1655396700000|2022-06-16 16:25:00|11570|11566|11571.5|11567.5|11571.5|11567.5|11565.3|11561.3|2339
1655397000000|2022-06-16 16:30:00|11573.1|11569.1|11570|11566|11573.1|11569.1|11566.8|11562.8|2406
1655397300000|2022-06-16 16:35:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11570|11566|3317
1655397600000|2022-06-16 16:40:00|11573.1|11569.1|11582.5|11578.5|11582.5|11578.5|11573.1|11569.1|2919
1655397900000|2022-06-16 16:45:00|11580.9|11576.9|11584|11580|11584|11580|11580.9|11576.9|3333
1655398200000|2022-06-16 16:50:00|11583.3|11579.3|11582.5|11578.5|11584|11580|11580.9|11576.9|3874
1655398500000|2022-06-16 16:55:00|11584|11580|11577.8|11573.8|11585.6|11581.6|11576.2|11572.2|3917
1655398800000|2022-06-16 17:00:00|11576.2|11572.2|11574.7|11570.7|11576.2|11572.2|11571.5|11567.5|3692
1655399100000|2022-06-16 17:05:00|11573.1|11569.1|11571.5|11567.5|11576.2|11572.2|11570|11566|1749
1655399400000|2022-06-16 17:10:00|11570|11566|11568.4|11564.4|11573.1|11569.1|11568.4|11564.4|834
1655399700000|2022-06-16 17:15:00|11570|11566|11568.4|11564.4|11570|11566|11568.4|11564.4|1123
1655400000000|2022-06-16 17:20:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|1088
1655400300000|2022-06-16 17:25:00|11567.6|11563.6|11560.6|11556.6|11568.4|11564.4|11559|11555|4252
1655400600000|2022-06-16 17:30:00|11562.2|11558.2|11555.9|11551.9|11562.2|11558.2|11555.9|11551.9|3564
1655400900000|2022-06-16 17:35:00|11557.5|11553.5|11559|11555|11559|11555|11554.3|11550.3|1782
1655401200000|2022-06-16 17:40:00|11560.6|11556.6|11563.7|11559.7|11563.7|11559.7|11559|11555|1768
1655401500000|2022-06-16 17:45:00|11565.3|11561.3|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|2343
1655401800000|2022-06-16 17:50:00|11565.3|11561.3|11566.8|11562.8|11568.4|11564.4|11563.7|11559.7|1148
1655402100000|2022-06-16 17:55:00|11565.3|11561.3|11570|11566|11570|11566|11562.2|11558.2|4061
1655402400000|2022-06-16 18:00:00|11568.4|11564.4|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|2585
1655402700000|2022-06-16 18:05:00|11568.4|11564.4|11570|11566|11573.1|11569.1|11565.3|11561.3|2628
1655403000000|2022-06-16 18:10:00|11568.4|11564.4|11573.1|11569.1|11573.1|11569.1|11566.8|11562.8|2033
1655403300000|2022-06-16 18:15:00|11571.5|11567.5|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|1518
1655403600000|2022-06-16 18:20:00|11574.7|11570.7|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|677
1655403900000|2022-06-16 18:25:00|11573.1|11569.1|11576.2|11572.2|11577.8|11573.8|11573.1|11569.1|1722
1655404200000|2022-06-16 18:30:00|11577.8|11573.8|11580.9|11576.9|11580.9|11576.9|11576.2|11572.2|2730
1655404500000|2022-06-16 18:35:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11574.7|11570.7|4143
1655404800000|2022-06-16 18:40:00|11577.8|11573.8|11573.1|11569.1|11579.3|11575.3|11573.1|11569.1|1905
1655405100000|2022-06-16 18:45:00|11571.5|11567.5|11576.2|11572.2|11576.2|11572.2|11571.5|11567.5|2240
1655405400000|2022-06-16 18:50:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11573.1|11569.1|2188
1655405700000|2022-06-16 18:55:00|11574.7|11570.7|11587.2|11583.2|11587.2|11583.2|11574.7|11570.7|8956
1655406000000|2022-06-16 19:00:00|11585.6|11581.6|11591.8|11587.8|11591.8|11587.8|11582.5|11578.5|8277
1655406300000|2022-06-16 19:05:00|11593.4|11589.4|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|6050
1655406600000|2022-06-16 19:10:00|11590.3|11586.3|11593.4|11589.4|11593.4|11589.4|11588.7|11584.7|2439
1655406900000|2022-06-16 19:15:00|11595|11591|11598.1|11594.1|11599.7|11595.7|11595|11591|4255
1655407200000|2022-06-16 19:20:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|4441
1655407500000|2022-06-16 19:25:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|4323
1655407800000|2022-06-16 19:30:00|11601.2|11597.2|11623.1|11619.1|11627.8|11623.8|11601.2|11597.2|9666
1655408100000|2022-06-16 19:35:00|11621.5|11617.5|11623.9|11619.9|11632.5|11628.5|11618.4|11614.4|10452
1655408400000|2022-06-16 19:40:00|11624.7|11620.7|11627.8|11623.8|11627.8|11623.8|11621.5|11617.5|4852
1655408700000|2022-06-16 19:45:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11626.2|11622.2|4725
1655409000000|2022-06-16 19:50:00|11627.8|11623.8|11626.2|11622.2|11630.9|11626.9|11624.7|11620.7|3342
1655409300000|2022-06-16 19:55:00|11627.8|11623.8|11632.5|11628.5|11632.5|11628.5|11623.1|11619.1|5807
1655409600000|2022-06-16 20:00:00|11630.9|11626.9|11623.1|11619.1|11632.5|11628.5|11621.5|11617.5|5149
1655409900000|2022-06-16 20:05:00|11624.7|11620.7|11630.9|11626.9|11630.9|11626.9|11624.7|11620.7|3504
1655410200000|2022-06-16 20:10:00|11629.3|11625.3|11623.1|11619.1|11630.9|11626.9|11623.1|11619.1|5045
1655410500000|2022-06-16 20:15:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11623.1|11619.1|2566
1655410800000|2022-06-16 20:20:00|11627.8|11623.8|11635.6|11631.6|11635.6|11631.6|11627.8|11623.8|1750
1655411100000|2022-06-16 20:25:00|11637.2|11633.2|11638.7|11634.7|11640.3|11636.3|11637.2|11633.2|4418
1655411400000|2022-06-16 20:30:00|11640.3|11636.3|11652.8|11648.8|11654.3|11650.3|11638.7|11634.7|7066
1655411700000|2022-06-16 20:35:00|11651.2|11647.2|11651.2|11647.2|11654.3|11650.3|11646.5|11642.5|5070
1655412000000|2022-06-16 20:40:00|11652.8|11648.8|11657.5|11653.5|11659|11655|11649.7|11645.7|4954
1655412300000|2022-06-16 20:45:00|11655.9|11651.9|11666.8|11662.8|11668.4|11664.4|11655.9|11651.9|5289
1655412600000|2022-06-16 20:50:00|11665.3|11661.3|11662.2|11658.2|11668.4|11664.4|11662.2|11658.2|5145
1655412900000|2022-06-16 20:55:00|11660.6|11656.6|11654.3|11650.3|11660.6|11656.6|11652.8|11648.8|6274
1655416800000|2022-06-16 22:00:00|11648.9|11644.9|11643.4|11639.4|11651.2|11647.2|11640.3|11636.3|1481
1655417100000|2022-06-16 22:05:00|||||||||8
1655417400000|2022-06-16 22:10:00|11638.7|11634.7|11632.5|11628.5|11638.7|11634.7|11630.9|11626.9|1074
1655417700000|2022-06-16 22:15:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|196
1655418000000|2022-06-16 22:20:00|11632.5|11628.5|11635.6|11631.6|11635.6|11631.6|11632.5|11628.5|284
1655418300000|2022-06-16 22:25:00|11636.4|11632.4|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|905
1655418600000|2022-06-16 22:30:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|792
1655418900000|2022-06-16 22:35:00|11632.5|11628.5|11630.9|11626.9|11634|11630|11630.9|11626.9|960
1655419200000|2022-06-16 22:40:00|11630.1|11626.1|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|949
1655419500000|2022-06-16 22:45:00|11626.2|11622.2|11629.3|11625.3|11630.9|11626.9|11626.2|11622.2|968
1655419800000|2022-06-16 22:50:00|11628.6|11624.6|11626.2|11622.2|11632.5|11628.5|11626.2|11622.2|843
1655420100000|2022-06-16 22:55:00|11627.8|11623.8|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|1113
1655420400000|2022-06-16 23:00:00|11630.9|11626.9|11626.2|11622.2|11630.9|11626.9|11626.2|11622.2|544
1655420700000|2022-06-16 23:05:00|11627.8|11623.8|11630.9|11626.9|11634|11630|11627.8|11623.8|1351
1655421000000|2022-06-16 23:10:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11630.9|11626.9|366
1655421300000|2022-06-16 23:15:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|687
1655421600000|2022-06-16 23:20:00|11635.6|11631.6|11632.5|11628.5|11635.6|11631.6|11632.5|11628.5|482
1655421900000|2022-06-16 23:25:00|11634|11630|11634|11630|11634|11630|11632.5|11628.5|206
1655422200000|2022-06-16 23:30:00|11635.6|11631.6|11632.5|11628.5|11637.2|11633.2|11630.9|11626.9|774
1655422500000|2022-06-16 23:35:00|11631.7|11627.7|11629.3|11625.3|11632.5|11628.5|11627.8|11623.8|671
1655422800000|2022-06-16 23:40:00|11630.9|11626.9|11627.8|11623.8|11630.9|11626.9|11626.2|11622.2|1035
1655423100000|2022-06-16 23:45:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11624.7|11620.7|450
1655423400000|2022-06-16 23:50:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11627.8|11623.8|687
1655423700000|2022-06-16 23:55:00|11632.5|11628.5|11634|11630|11634|11630|11630.9|11626.9|504
1655424000000|2022-06-17 00:00:00|11630.9|11626.9|11629.3|11625.3|11632.5|11628.5|11626.2|11622.2|1306
1655424300000|2022-06-17 00:05:00|11630.9|11626.9|11618.4|11614.4|11632.5|11628.5|11618.4|11614.4|1760
1655424600000|2022-06-17 00:10:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11616.8|11612.8|1798
1655424900000|2022-06-17 00:15:00|11623.1|11619.1|11623.1|11619.1|11627.8|11623.8|11621.5|11617.5|1880
1655425200000|2022-06-17 00:20:00|11624.7|11620.7|11627.8|11623.8|11630.9|11626.9|11624.7|11620.7|859
1655425500000|2022-06-17 00:25:00|11626.2|11622.2|11621.5|11617.5|11626.2|11622.2|11621.5|11617.5|1071
1655425800000|2022-06-17 00:30:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11620|11616|2356
1655426100000|2022-06-17 00:35:00|11623.1|11619.1|11618.4|11614.4|11623.1|11619.1|11615.3|11611.3|1643
1655426400000|2022-06-17 00:40:00|11616.8|11612.8|11620|11616|11621.5|11617.5|11616.8|11612.8|535
1655426700000|2022-06-17 00:45:00|11621.5|11617.5|11612.2|11608.2|11623.1|11619.1|11612.2|11608.2|2380
1655427000000|2022-06-17 00:50:00|11613.7|11609.7|11612.2|11608.2|11618.4|11614.4|11610.6|11606.6|1545
1655427300000|2022-06-17 00:55:00|11613.7|11609.7|11605.9|11601.9|11613.7|11609.7|11604.3|11600.3|1989
1655427600000|2022-06-17 01:00:00|11607.5|11603.5|11614.5|11610.5|11616.8|11612.8|11605.9|11601.9|3379
1655427900000|2022-06-17 01:05:00|11613.7|11609.7|11612.2|11608.2|11615.3|11611.3|11610.6|11606.6|1575
1655428200000|2022-06-17 01:10:00|11613.7|11609.7|11609|11605|11613.7|11609.7|11607.5|11603.5|807
1655428500000|2022-06-17 01:15:00|11610.6|11606.6|11616.8|11612.8|11616.8|11612.8|11609|11605|468
1655428800000|2022-06-17 01:20:00|11618.4|11614.4|11615.3|11611.3|11623.1|11619.1|11614.5|11610.5|1407
1655429100000|2022-06-17 01:25:00|11616.8|11612.8|11610.6|11606.6|11618.4|11614.4|11610.6|11606.6|1329
1655429400000|2022-06-17 01:30:00|11609|11605|11612.2|11608.2|11612.2|11608.2|11609|11605|665
1655429700000|2022-06-17 01:35:00|11610.6|11606.6|11605.9|11601.9|11612.2|11608.2|11605.9|11601.9|1034
1655430000000|2022-06-17 01:40:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11604.3|11600.3|1034
1655430300000|2022-06-17 01:45:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|877
1655430600000|2022-06-17 01:50:00|11605.9|11601.9|11610.6|11606.6|11610.6|11606.6|11604.3|11600.3|1838
1655430900000|2022-06-17 01:55:00|11612.2|11608.2|11609|11605|11612.2|11608.2|11605.9|11601.9|1079
1655431200000|2022-06-17 02:00:00|11610.6|11606.6|11605.9|11601.9|11610.6|11606.6|11605.9|11601.9|721
1655431500000|2022-06-17 02:05:00|11604.3|11600.3|11607.5|11603.5|11609|11605|11604.3|11600.3|598
1655431800000|2022-06-17 02:10:00|11609|11605|11612.2|11608.2|11612.2|11608.2|11609|11605|563
1655432100000|2022-06-17 02:15:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|1029
1655432400000|2022-06-17 02:20:00|11615.3|11611.3|11612.2|11608.2|11616.1|11612.1|11612.2|11608.2|454
1655432700000|2022-06-17 02:25:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11609|11605|685
1655433000000|2022-06-17 02:30:00|11610.6|11606.6|11604.3|11600.3|11610.6|11606.6|11604.3|11600.3|893
1655433300000|2022-06-17 02:35:00|11605.1|11601.1|11604.3|11600.3|11610.6|11606.6|11604.3|11600.3|622
1655433600000|2022-06-17 02:40:00|11605.9|11601.9|11641.8|11637.8|11651.2|11647.2|11591.8|11587.8|7106
1655433900000|2022-06-17 02:45:00|11643.4|11639.4|11637.2|11633.2|11648.1|11644.1|11626.2|11622.2|6809
1655434200000|2022-06-17 02:50:00|11635.6|11631.6|11629.3|11625.3|11638.7|11634.7|11624.7|11620.7|4836
1655434500000|2022-06-17 02:55:00|11630.9|11626.9|11638.7|11634.7|11643.4|11639.4|11629.3|11625.3|5796
1655434800000|2022-06-17 03:00:00|11640.3|11636.3|11627.8|11623.8|11640.3|11636.3|11627.8|11623.8|2559
1655435100000|2022-06-17 03:05:00|11629.3|11625.3|11637.2|11633.2|11637.2|11633.2|11629.3|11625.3|1278
1655435400000|2022-06-17 03:10:00|11635.6|11631.6|11637.2|11633.2|11640.3|11636.3|11634|11630|640
1655435700000|2022-06-17 03:15:00|11635.6|11631.6|11637.2|11633.2|11638.7|11634.7|11634|11630|670
1655436000000|2022-06-17 03:20:00|11638.7|11634.7|11632.5|11628.5|11640.3|11636.3|11632.5|11628.5|492
1655436300000|2022-06-17 03:25:00|11630.9|11626.9|11630.9|11626.9|11632.5|11628.5|11630.9|11626.9|857
1655436600000|2022-06-17 03:30:00|11629.3|11625.3|11627.8|11623.8|11637.2|11633.2|11626.2|11622.2|1735
1655436900000|2022-06-17 03:35:00|11626.2|11622.2|11624.7|11620.7|11629.3|11625.3|11623.1|11619.1|1700
1655437200000|2022-06-17 03:40:00|11626.2|11622.2|11621.5|11617.5|11626.2|11622.2|11621.5|11617.5|651
1655437500000|2022-06-17 03:45:00|11620|11616|11620|11616|11620|11616|11616.8|11612.8|935
1655437800000|2022-06-17 03:50:00|11621.5|11617.5|11629.3|11625.3|11629.3|11625.3|11621.5|11617.5|1029
1655438100000|2022-06-17 03:55:00|11627.8|11623.8|11626.2|11622.2|11630.9|11626.9|11626.2|11622.2|336
1655438400000|2022-06-17 04:00:00|11627.8|11623.8|11624.7|11620.7|11627.8|11623.8|11624.7|11620.7|246
1655438700000|2022-06-17 04:05:00|11626.2|11622.2|11626.2|11622.2|11629.3|11625.3|11624.7|11620.7|717
1655439000000|2022-06-17 04:10:00|11627.8|11623.8|11623.1|11619.1|11632.5|11628.5|11623.1|11619.1|805
1655439300000|2022-06-17 04:15:00|11624.7|11620.7|11623.1|11619.1|11627.8|11623.8|11621.5|11617.5|715
1655439600000|2022-06-17 04:20:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11620|11616|519
1655439900000|2022-06-17 04:25:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11615.3|11611.3|655
1655440200000|2022-06-17 04:30:00|11620|11616|11627.8|11623.8|11627.8|11623.8|11620|11616|489
1655440500000|2022-06-17 04:35:00|11626.2|11622.2|11627.8|11623.8|11627.8|11623.8|11624.7|11620.7|535
1655440800000|2022-06-17 04:40:00|11627|11623|11623.1|11619.1|11627.8|11623.8|11623.1|11619.1|743
1655441100000|2022-06-17 04:45:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|424
1655441400000|2022-06-17 04:50:00|11621.5|11617.5|11627.8|11623.8|11627.8|11623.8|11621.5|11617.5|929
1655441700000|2022-06-17 04:55:00|11627|11623|11627.8|11623.8|11630.9|11626.9|11626.2|11622.2|342
1655442000000|2022-06-17 05:00:00|11629.3|11625.3|11630.9|11626.9|11634|11630|11627.8|11623.8|2002
1655442300000|2022-06-17 05:05:00|11629.3|11625.3|11629.3|11625.3|11632.5|11628.5|11629.3|11625.3|822
1655442600000|2022-06-17 05:10:00|11630.9|11626.9|11635.6|11631.6|11635.6|11631.6|11629.3|11625.3|1316
1655442900000|2022-06-17 05:15:00|11637.2|11633.2|11629.3|11625.3|11637.2|11633.2|11629.3|11625.3|661
1655443200000|2022-06-17 05:20:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|525
1655443500000|2022-06-17 05:25:00|11627.8|11623.8|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|260
1655443800000|2022-06-17 05:30:00|11629.3|11625.3|11632.5|11628.5|11634|11630|11629.3|11625.3|834
1655444100000|2022-06-17 05:35:00|11633.3|11629.3|11634|11630|11634|11630|11632.5|11628.5|224
1655444400000|2022-06-17 05:40:00|11635.6|11631.6|11634.8|11630.8|11637.2|11633.2|11634|11630|477
1655444700000|2022-06-17 05:45:00|11634|11630|11629.3|11625.3|11634|11630|11627.8|11623.8|245
1655445000000|2022-06-17 05:50:00|11630.9|11626.9|11632.5|11628.5|11634|11630|11629.3|11625.3|396
1655445300000|2022-06-17 05:55:00|11633.3|11629.3|11630.9|11626.9|11638.7|11634.7|11630.9|11626.9|1454
1655445600000|2022-06-17 06:00:00|11631.7|11627.7|11629.3|11625.3|11635.6|11631.6|11627.8|11623.8|1751
1655445900000|2022-06-17 06:05:00|11627.8|11623.8|11623.1|11619.1|11630.9|11626.9|11623.1|11619.1|1209
1655446200000|2022-06-17 06:10:00|11624.7|11620.7|11620|11616|11624.7|11620.7|11618.4|11614.4|2708
1655446500000|2022-06-17 06:15:00|11618.4|11614.4|11621.5|11617.5|11624.7|11620.7|11618.4|11614.4|1230
1655446800000|2022-06-17 06:20:00|11620|11616|11626.2|11622.2|11626.2|11622.2|11618.4|11614.4|1531
1655447100000|2022-06-17 06:25:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11623.1|11619.1|1778
1655447400000|2022-06-17 06:30:00|11624.7|11620.7|11609|11605|11626.2|11622.2|11609|11605|4936
1655447700000|2022-06-17 06:35:00|11607.5|11603.5|11615.3|11611.3|11615.3|11611.3|11605.9|11601.9|5128
1655448000000|2022-06-17 06:40:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11609|11605|2650
1655448300000|2022-06-17 06:45:00|11615.3|11611.3|11612.2|11608.2|11620|11616|11609|11605|3932
1655448600000|2022-06-17 06:50:00|11610.6|11606.6|11609|11605|11613.7|11609.7|11607.5|11603.5|738
1655448900000|2022-06-17 06:55:00|11610.6|11606.6|11609|11605|11613.7|11609.7|11607.5|11603.5|1229
1655449200000|2022-06-17 07:00:00|11607.5|11603.5|11605.9|11601.9|11613.7|11609.7|11604.3|11600.3|2880
1655449500000|2022-06-17 07:05:00|11604.3|11600.3|11595|11591|11605.1|11601.1|11595|11591|5764
1655449800000|2022-06-17 07:10:00|11596.5|11592.5|11599.7|11595.7|11601.2|11597.2|11591.8|11587.8|5384
1655450100000|2022-06-17 07:15:00|11598.1|11594.1|11605.9|11601.9|11610.6|11606.6|11598.1|11594.1|3921
1655450400000|2022-06-17 07:20:00|11604.3|11600.3|11615.3|11611.3|11616.8|11612.8|11604.3|11600.3|2546
1655450700000|2022-06-17 07:25:00|11613.7|11609.7|11623.1|11619.1|11624.7|11620.7|11613.7|11609.7|4426
1655451000000|2022-06-17 07:30:00|11621.5|11617.5|11623.1|11619.1|11626.2|11622.2|11616.8|11612.8|3554
1655451300000|2022-06-17 07:35:00|11621.5|11617.5|11624.7|11620.7|11626.2|11622.2|11621.5|11617.5|1829
1655451600000|2022-06-17 07:40:00|11625.4|11621.4|11627.8|11623.8|11632.5|11628.5|11624.7|11620.7|2650
1655451900000|2022-06-17 07:45:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11626.2|11622.2|1532
1655452200000|2022-06-17 07:50:00|11627.8|11623.8|11624.7|11620.7|11632.5|11628.5|11624.7|11620.7|1439
1655452500000|2022-06-17 07:55:00|11626.2|11622.2|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|1611
1655452800000|2022-06-17 08:00:00|11626.2|11622.2|11621.5|11617.5|11626.2|11622.2|11621.5|11617.5|1591
1655453100000|2022-06-17 08:05:00|11623.1|11619.1|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|1316
1655453400000|2022-06-17 08:10:00|11623.1|11619.1|11634|11630|11634|11630|11621.5|11617.5|1839
1655453700000|2022-06-17 08:15:00|11632.5|11628.5|11634|11630|11637.2|11633.2|11630.9|11626.9|3693
1655454000000|2022-06-17 08:20:00|11632.5|11628.5|11635.6|11631.6|11637.2|11633.2|11632.5|11628.5|1369
1655454300000|2022-06-17 08:25:00|11634|11630|11634|11630|11635.6|11631.6|11630.9|11626.9|1254
1655454600000|2022-06-17 08:30:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11627.8|11623.8|2236
1655454900000|2022-06-17 08:35:00|11630.9|11626.9|11626.2|11622.2|11632.5|11628.5|11623.1|11619.1|2312
1655455200000|2022-06-17 08:40:00|11627.8|11623.8|11630.9|11626.9|11632.5|11628.5|11626.2|11622.2|1603
1655455500000|2022-06-17 08:45:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11623.1|11619.1|2596
1655455800000|2022-06-17 08:50:00|11624.7|11620.7|11629.3|11625.3|11630.9|11626.9|11624.7|11620.7|1145
1655456100000|2022-06-17 08:55:00|11627.8|11623.8|11632.5|11628.5|11635.6|11631.6|11627.8|11623.8|1524
1655456400000|2022-06-17 09:00:00|11634|11630|11635.6|11631.6|11637.2|11633.2|11630.9|11626.9|1874
1655456700000|2022-06-17 09:05:00|11634|11630|11640.3|11636.3|11641.8|11637.8|11634|11630|2830
1655457000000|2022-06-17 09:10:00|11641.8|11637.8|11641.8|11637.8|11646.5|11642.5|11638.7|11634.7|3269
1655457300000|2022-06-17 09:15:00|11640.3|11636.3|11638.7|11634.7|11641.8|11637.8|11637.2|11633.2|1515
1655457600000|2022-06-17 09:20:00|11640.3|11636.3|11638.7|11634.7|11641.8|11637.8|11638.7|11634.7|974
1655457900000|2022-06-17 09:25:00|11640.3|11636.3|11645|11641|11645|11641|11640.3|11636.3|2324
1655458200000|2022-06-17 09:30:00|11646.5|11642.5|11651.2|11647.2|11651.2|11647.2|11645|11641|2798
1655458500000|2022-06-17 09:35:00|11649.7|11645.7|11652.8|11648.8|11654.3|11650.3|11649.7|11645.7|3912
1655458800000|2022-06-17 09:40:00|11654.3|11650.3|11659|11655|11660.6|11656.6|11652.8|11648.8|3160
1655459100000|2022-06-17 09:45:00|11660.6|11656.6|11657.5|11653.5|11660.6|11656.6|11657.5|11653.5|3980
1655459400000|2022-06-17 09:50:00|11655.9|11651.9|11651.2|11647.2|11655.9|11651.9|11649.7|11645.7|3419
1655459700000|2022-06-17 09:55:00|11649.7|11645.7|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|2346
1655460000000|2022-06-17 10:00:00|11646.5|11642.5|11645|11641|11648.1|11644.1|11643.4|11639.4|1727
1655460300000|2022-06-17 10:05:00|11643.4|11639.4|11645|11641|11645|11641|11643.4|11639.4|967
1655460600000|2022-06-17 10:10:00|11643.4|11639.4|11638.7|11634.7|11643.4|11639.4|11638.7|11634.7|680
1655460900000|2022-06-17 10:15:00|11637.2|11633.2|11641.8|11637.8|11643.4|11639.4|11635.6|11631.6|1937
1655461200000|2022-06-17 10:20:00|11643.4|11639.4|11640.3|11636.3|11643.4|11639.4|11640.3|11636.3|817
1655461500000|2022-06-17 10:25:00|11638.7|11634.7|11640.3|11636.3|11641.8|11637.8|11637.2|11633.2|1086
1655461800000|2022-06-17 10:30:00|11638.7|11634.7|11637.2|11633.2|11640.3|11636.3|11637.2|11633.2|1569
1655462100000|2022-06-17 10:35:00|11638.7|11634.7|11640.3|11636.3|11641.8|11637.8|11637.2|11633.2|1032
1655462400000|2022-06-17 10:40:00|11638.7|11634.7|11643.4|11639.4|11645|11641|11637.2|11633.2|1236
1655462700000|2022-06-17 10:45:00|11641.8|11637.8|11638.7|11634.7|11641.8|11637.8|11638.7|11634.7|954
1655463000000|2022-06-17 10:50:00|11637.2|11633.2|11638.7|11634.7|11640.3|11636.3|11635.6|11631.6|1323
1655463300000|2022-06-17 10:55:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11637.2|11633.2|998
1655463600000|2022-06-17 11:00:00|11637.2|11633.2|11641.8|11637.8|11641.8|11637.8|11637.2|11633.2|1414
1655463900000|2022-06-17 11:05:00|11640.3|11636.3|11646.5|11642.5|11647.3|11643.3|11640.3|11636.3|1753
1655464200000|2022-06-17 11:10:00|11648.1|11644.1|11645|11641|11651.2|11647.2|11645|11641|2310
1655464500000|2022-06-17 11:15:00|11643.4|11639.4|11641.8|11637.8|11646.5|11642.5|11641.8|11637.8|1443
1655464800000|2022-06-17 11:20:00|11643.4|11639.4|11641.8|11637.8|11646.5|11642.5|11640.3|11636.3|1031
1655465100000|2022-06-17 11:25:00|11640.3|11636.3|11641.8|11637.8|11646.5|11642.5|11640.3|11636.3|968
1655465400000|2022-06-17 11:30:00|11640.3|11636.3|11645|11641|11645|11641|11640.3|11636.3|1123
1655465700000|2022-06-17 11:35:00|11643.4|11639.4|11643.4|11639.4|11646.5|11642.5|11640.3|11636.3|1782
1655466000000|2022-06-17 11:40:00|11641.8|11637.8|11641.8|11637.8|11645|11641|11641.8|11637.8|1696
1655466300000|2022-06-17 11:45:00|11640.3|11636.3|11640.3|11636.3|11641.8|11637.8|11638.7|11634.7|2049
1655466600000|2022-06-17 11:50:00|11641.8|11637.8|11646.5|11642.5|11646.5|11642.5|11640.3|11636.3|1725
1655466900000|2022-06-17 11:55:00|11648.1|11644.1|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|1529
1655467200000|2022-06-17 12:00:00|11646.5|11642.5|11643.4|11639.4|11648.1|11644.1|11635.6|11631.6|4102
1655467500000|2022-06-17 12:05:00|11641.8|11637.8|11641.8|11637.8|11643.4|11639.4|11638.7|11634.7|2511
1655467800000|2022-06-17 12:10:00|11643.4|11639.4|11649.7|11645.7|11657.5|11653.5|11643.4|11639.4|6863
1655468100000|2022-06-17 12:15:00|11650.4|11646.4|11649.7|11645.7|11652.8|11648.8|11646.5|11642.5|5069
1655468400000|2022-06-17 12:20:00|11651.2|11647.2|11643.4|11639.4|11651.2|11647.2|11637.2|11633.2|7753
1655468700000|2022-06-17 12:25:00|11645|11641|11641.8|11637.8|11646.5|11642.5|11638.7|11634.7|5614
1655469000000|2022-06-17 12:30:00|11641.1|11637.1|11640.3|11636.3|11646.5|11642.5|11637.2|11633.2|5899
1655469300000|2022-06-17 12:35:00|11641.8|11637.8|11651.2|11647.2|11652.8|11648.8|11641.8|11637.8|6206
1655469600000|2022-06-17 12:40:00|11652.8|11648.8|11648.1|11644.1|11654.3|11650.3|11646.5|11642.5|3430
1655469900000|2022-06-17 12:45:00|11646.5|11642.5|11648.1|11644.1|11649.7|11645.7|11643.4|11639.4|4911
1655470200000|2022-06-17 12:50:00|11649.7|11645.7|11659|11655|11660.6|11656.6|11646.5|11642.5|4800
1655470500000|2022-06-17 12:55:00|11657.5|11653.5|11648.1|11644.1|11659|11655|11646.5|11642.5|4661
1655470800000|2022-06-17 13:00:00|11649.7|11645.7|11651.2|11647.2|11651.2|11647.2|11645|11641|4123
1655471100000|2022-06-17 13:05:00|11652.8|11648.8|11648.1|11644.1|11654.3|11650.3|11646.5|11642.5|2707
1655471400000|2022-06-17 13:10:00|11646.5|11642.5|11648.1|11644.1|11651.2|11647.2|11646.5|11642.5|2715
1655471700000|2022-06-17 13:15:00|11649.7|11645.7|11648.1|11644.1|11651.2|11647.2|11646.5|11642.5|4162
1655472000000|2022-06-17 13:20:00|11649.7|11645.7|11643.4|11639.4|11649.7|11645.7|11641.8|11637.8|4939
1655472300000|2022-06-17 13:25:00|11645|11641|11635.6|11631.6|11645|11641|11634|11630|3433
1655472600000|2022-06-17 13:30:00|11637.2|11633.2|11634|11630|11641.8|11637.8|11630.9|11626.9|3828
1655472900000|2022-06-17 13:35:00|11635.6|11631.6|11632.5|11628.5|11635.6|11631.6|11629.3|11625.3|5875
1655473200000|2022-06-17 13:40:00|11630.9|11626.9|11634|11630|11634|11630|11627.8|11623.8|3415
1655473500000|2022-06-17 13:45:00|11632.5|11628.5|11616.8|11612.8|11634|11630|11613.7|11609.7|9052
1655473800000|2022-06-17 13:50:00|11618.4|11614.4|11612.2|11608.2|11618.4|11614.4|11610.6|11606.6|16596
1655474100000|2022-06-17 13:55:00|11610.6|11606.6|11613.7|11609.7|11618.4|11614.4|11610.6|11606.6|6616
1655474400000|2022-06-17 14:00:00|11612.2|11608.2|11609|11605|11612.2|11608.2|11607.5|11603.5|4894
1655474700000|2022-06-17 14:05:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11602.8|11598.8|9429
1655475000000|2022-06-17 14:10:00|11607.5|11603.5|11593.4|11589.4|11609|11605|11593.4|11589.4|7728
1655475300000|2022-06-17 14:15:00|11595|11591|11571.5|11567.5|11596.5|11592.5|11570|11566|12067
1655475600000|2022-06-17 14:20:00|11573.1|11569.1|11582.5|11578.5|11582.5|11578.5|11565.3|11561.3|12761
1655475900000|2022-06-17 14:25:00|11581.7|11577.7|11577.8|11573.8|11587.2|11583.2|11577.8|11573.8|11757
1655476200000|2022-06-17 14:30:00|11576.2|11572.2|11587.2|11583.2|11588.7|11584.7|11574.7|11570.7|5536
1655476500000|2022-06-17 14:35:00|11585.6|11581.6|11590.3|11586.3|11591.8|11587.8|11582.5|11578.5|5265
1655476800000|2022-06-17 14:40:00|11591.8|11587.8|11598.1|11594.1|11601.2|11597.2|11590.3|11586.3|5035
1655477100000|2022-06-17 14:45:00|11599.7|11595.7|11596.5|11592.5|11601.2|11597.2|11593.4|11589.4|2940
1655477400000|2022-06-17 14:50:00|11595|11591|11601.2|11597.2|11609|11605|11595|11591|4540
1655477700000|2022-06-17 14:55:00|11602.8|11598.8|11610.6|11606.6|11613.7|11609.7|11602.8|11598.8|5435
1655478000000|2022-06-17 15:00:00|11609|11605|11609|11605|11612.2|11608.2|11605.9|11601.9|6828
1655478300000|2022-06-17 15:05:00|11607.5|11603.5|11610.6|11606.6|11615.3|11611.3|11604.3|11600.3|6801
1655478600000|2022-06-17 15:10:00|11609|11605|11620|11616|11620|11616|11609|11605|8189
1655478900000|2022-06-17 15:15:00|11618.4|11614.4|11624.7|11620.7|11626.2|11622.2|11618.4|11614.4|8447
1655479200000|2022-06-17 15:20:00|11623.1|11619.1|11623.1|11619.1|11626.2|11622.2|11620|11616|5197
1655479500000|2022-06-17 15:25:00|11623.9|11619.9|11621.5|11617.5|11629.3|11625.3|11621.5|11617.5|4628
1655479800000|2022-06-17 15:30:00|11620|11616|11626.2|11622.2|11626.2|11622.2|11620|11616|4838
1655480100000|2022-06-17 15:35:00|11627.8|11623.8|11627.8|11623.8|11630.9|11626.9|11626.2|11622.2|2048
1655480400000|2022-06-17 15:40:00|11626.2|11622.2|11624.7|11620.7|11629.3|11625.3|11624.7|11620.7|3702
1655480700000|2022-06-17 15:45:00|11623.1|11619.1|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|1784
1655481000000|2022-06-17 15:50:00|11626.2|11622.2|11623.1|11619.1|11626.2|11622.2|11621.5|11617.5|1249
1655481300000|2022-06-17 15:55:00|11621.5|11617.5|11623.1|11619.1|11624.7|11620.7|11620|11616|2761
1655481600000|2022-06-17 16:00:00|11624.7|11620.7|11632.5|11628.5|11632.5|11628.5|11624.7|11620.7|5909
1655481900000|2022-06-17 16:05:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|4311
1655482200000|2022-06-17 16:10:00|11635.6|11631.6|11637.2|11633.2|11638.7|11634.7|11634|11630|4657
1655482500000|2022-06-17 16:15:00|11638.7|11634.7|11641.8|11637.8|11645|11641|11637.2|11633.2|3506
1655482800000|2022-06-17 16:20:00|11643.4|11639.4|11640.3|11636.3|11643.4|11639.4|11640.3|11636.3|4640
1655483100000|2022-06-17 16:25:00|11641.8|11637.8|11645|11641|11646.5|11642.5|11641.8|11637.8|2523
1655483400000|2022-06-17 16:30:00|11643.4|11639.4|11641.8|11637.8|11643.4|11639.4|11640.3|11636.3|2463
1655483700000|2022-06-17 16:35:00|11643.4|11639.4|11643.4|11639.4|11646.5|11642.5|11641.8|11637.8|2674
1655484000000|2022-06-17 16:40:00|11641.8|11637.8|11643.4|11639.4|11645|11641|11641.8|11637.8|2148
1655484300000|2022-06-17 16:45:00|11645|11641|11641.8|11637.8|11645|11641|11640.3|11636.3|2153
1655484600000|2022-06-17 16:50:00|11643.4|11639.4|11640.3|11636.3|11643.4|11639.4|11640.3|11636.3|2446
1655484900000|2022-06-17 16:55:00|11641.8|11637.8|11637.2|11633.2|11643.4|11639.4|11637.2|11633.2|2462
1655485200000|2022-06-17 17:00:00|11638.7|11634.7|11637.2|11633.2|11640.3|11636.3|11637.2|11633.2|3465
1655485500000|2022-06-17 17:05:00|11638.7|11634.7|11646.5|11642.5|11648.1|11644.1|11638.7|11634.7|2331
1655485800000|2022-06-17 17:10:00|11645|11641|11640.3|11636.3|11646.5|11642.5|11640.3|11636.3|1767
1655486100000|2022-06-17 17:15:00|11638.7|11634.7|11638.7|11634.7|11641.8|11637.8|11638.7|11634.7|2177
1655486400000|2022-06-17 17:20:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11638.7|11634.7|706
1655486700000|2022-06-17 17:25:00|11640.3|11636.3|11641.8|11637.8|11641.8|11637.8|11640.3|11636.3|1655
1655487000000|2022-06-17 17:30:00|11640.3|11636.3|11637.2|11633.2|11640.3|11636.3|11637.2|11633.2|2685
1655487300000|2022-06-17 17:35:00|11638.7|11634.7|11635.6|11631.6|11638.7|11634.7|11635.6|11631.6|1464
1655487600000|2022-06-17 17:40:00|11637.2|11633.2|11635.6|11631.6|11638.7|11634.7|11634|11630|3053
1655487900000|2022-06-17 17:45:00|11634.8|11630.8|11630.9|11626.9|11634.8|11630.8|11629.3|11625.3|3395
1655488200000|2022-06-17 17:50:00|11632.5|11628.5|11630.9|11626.9|11634|11630|11630.9|11626.9|2058
1655488500000|2022-06-17 17:55:00|11629.3|11625.3|11630.9|11626.9|11632.5|11628.5|11629.3|11625.3|1999
1655488800000|2022-06-17 18:00:00|11632.5|11628.5|11632.5|11628.5|11634|11630|11629.3|11625.3|1942
1655489100000|2022-06-17 18:05:00|11630.9|11626.9|11635.6|11631.6|11635.6|11631.6|11630.9|11626.9|3314
1655489400000|2022-06-17 18:10:00|11634|11630|11637.2|11633.2|11638.7|11634.7|11634|11630|1425
1655489700000|2022-06-17 18:15:00|11635.6|11631.6|11632.5|11628.5|11635.6|11631.6|11630.9|11626.9|2298
1655490000000|2022-06-17 18:20:00|11630.9|11626.9|11627.8|11623.8|11632.5|11628.5|11627.8|11623.8|3286
1655490300000|2022-06-17 18:25:00|11629.3|11625.3|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|2318
1655490600000|2022-06-17 18:30:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11626.2|11622.2|2406
1655490900000|2022-06-17 18:35:00|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|569
1655491200000|2022-06-17 18:40:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|2887
1655491500000|2022-06-17 18:45:00|11630.9|11626.9|11626.2|11622.2|11630.9|11626.9|11626.2|11622.2|2197
1655491800000|2022-06-17 18:50:00|11624.7|11620.7|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|2074
1655492100000|2022-06-17 18:55:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11618.4|11614.4|4029
1655492400000|2022-06-17 19:00:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11620|11616|3436
1655492700000|2022-06-17 19:05:00|11621.5|11617.5|11618.4|11614.4|11623.1|11619.1|11616.8|11612.8|3041
1655493000000|2022-06-17 19:10:00|11620|11616|11621.5|11617.5|11623.1|11619.1|11620|11616|2383
1655493300000|2022-06-17 19:15:00|11620|11616|11616.8|11612.8|11621.5|11617.5|11615.3|11611.3|2200
1655493600000|2022-06-17 19:20:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|457
1655493900000|2022-06-17 19:25:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|1673
1655494200000|2022-06-17 19:30:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|1098
1655494500000|2022-06-17 19:35:00|11620|11616|11616.8|11612.8|11620|11616|11616.8|11612.8|1009
1655494800000|2022-06-17 19:40:00|11618.4|11614.4|11623.1|11619.1|11623.1|11619.1|11618.4|11614.4|1817
1655495100000|2022-06-17 19:45:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|1271
1655495400000|2022-06-17 19:50:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11620|11616|1551
1655495700000|2022-06-17 19:55:00|11621.5|11617.5|11626.2|11622.2|11626.2|11622.2|11621.5|11617.5|3221
1655496000000|2022-06-17 20:00:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11621.5|11617.5|3959
1655496300000|2022-06-17 20:05:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|902
1655496600000|2022-06-17 20:10:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|856
1655496900000|2022-06-17 20:15:00|11620|11616|11618.4|11614.4|11620|11616|11616.8|11612.8|1565
1655497200000|2022-06-17 20:20:00|11616.8|11612.8|11616.8|11612.8|11617.6|11613.6|11613.7|11609.7|3636
1655497500000|2022-06-17 20:25:00|11618.4|11614.4|11620|11616|11620|11616|11616.8|11612.8|1659
1655497800000|2022-06-17 20:30:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|845
1655498100000|2022-06-17 20:35:00|11621.5|11617.5|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|1990
1655498400000|2022-06-17 20:40:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|2376
1655498700000|2022-06-17 20:45:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11620|11616|1455
1655499000000|2022-06-17 20:50:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|1223
1655499300000|2022-06-17 20:55:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|1635
1655676000000|2022-06-19 22:00:00|11605.1|11601.1|11585.6|11581.6|11605.9|11601.9|11584|11580|2286
1655676300000|2022-06-19 22:05:00|11584.8|11580.8|11585.6|11581.6|11591.8|11587.8|11582.5|11578.5|1200
1655676600000|2022-06-19 22:10:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11587.9|11583.9|2038
1655676900000|2022-06-19 22:15:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11584.8|11580.8|767
1655677200000|2022-06-19 22:20:00|11584|11580|11582.5|11578.5|11584|11580|11579.3|11575.3|1937
1655677500000|2022-06-19 22:25:00|11584|11580|11587.2|11583.2|11587.2|11583.2|11584|11580|687
1655677800000|2022-06-19 22:30:00|11588.7|11584.7|11597.3|11593.3|11597.3|11593.3|11588.7|11584.7|1460
1655678100000|2022-06-19 22:35:00|11598.1|11594.1|11596.5|11592.5|11599.7|11595.7|11593.4|11589.4|991
1655678400000|2022-06-19 22:40:00|11598.1|11594.1|11602.8|11598.8|11602.8|11598.8|11596.5|11592.5|588
1655678700000|2022-06-19 22:45:00|11601.2|11597.2|11603.6|11599.6|11603.6|11599.6|11599.7|11595.7|349
1655679000000|2022-06-19 22:50:00|11602.8|11598.8|11602.8|11598.8|11605.9|11601.9|11601.2|11597.2|474
1655679300000|2022-06-19 22:55:00|11603.6|11599.6|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|366
1655679600000|2022-06-19 23:00:00|11605.1|11601.1|11607.5|11603.5|11609|11605|11605.1|11601.1|611
1655679900000|2022-06-19 23:05:00|11605.9|11601.9|11602.8|11598.8|11606.7|11602.7|11602|11598|455
1655680200000|2022-06-19 23:10:00|11604.3|11600.3|11602.8|11598.8|11607.5|11603.5|11601.2|11597.2|338
1655680500000|2022-06-19 23:15:00|11602|11598|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|505
1655680800000|2022-06-19 23:20:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|316
1655681100000|2022-06-19 23:25:00|11598.9|11594.9|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|232
1655681400000|2022-06-19 23:30:00|||||||||130
1655681700000|2022-06-19 23:35:00|11598.1|11594.1|11603.6|11599.6|11604.3|11600.3|11598.1|11594.1|333
1655682000000|2022-06-19 23:40:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|368
1655682300000|2022-06-19 23:45:00|11605.9|11601.9|11598.1|11594.1|11605.9|11601.9|11598.1|11594.1|388
1655682600000|2022-06-19 23:50:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11591.8|11587.8|265
1655682900000|2022-06-19 23:55:00|11597.3|11593.3|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|239
1655683200000|2022-06-20 00:00:00|11598.9|11594.9|11605.9|11601.9|11605.9|11601.9|11598.9|11594.9|754
1655683500000|2022-06-20 00:05:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11601.2|11597.2|601
1655683800000|2022-06-20 00:10:00|11605.1|11601.1|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|257
1655684100000|2022-06-20 00:15:00|11607.5|11603.5|11604.3|11600.3|11609|11605|11604.3|11600.3|896
1655684400000|2022-06-20 00:20:00|11605.9|11601.9|11604.3|11600.3|11607.5|11603.5|11602.8|11598.8|707
1655684700000|2022-06-20 00:25:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11601.2|11597.2|240
1655685000000|2022-06-20 00:30:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11602.8|11598.8|441
1655685300000|2022-06-20 00:35:00|11609|11605|11605.9|11601.9|11609|11605|11605.9|11601.9|508
1655685600000|2022-06-20 00:40:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|95
1655685900000|2022-06-20 00:45:00|11607.5|11603.5|11610.6|11606.6|11612.2|11608.2|11605.9|11601.9|1071
1655686200000|2022-06-20 00:50:00|11611.4|11607.4|11610.6|11606.6|11613.7|11609.7|11610.6|11606.6|417
1655686500000|2022-06-20 00:55:00|11609|11605|11609|11605|11610.6|11606.6|11607.5|11603.5|254
1655686800000|2022-06-20 01:00:00|11607.5|11603.5|11609|11605|11610.6|11606.6|11607.5|11603.5|220
1655687100000|2022-06-20 01:05:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11607.5|11603.5|498
1655687400000|2022-06-20 01:10:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|471
1655687700000|2022-06-20 01:15:00|11613.7|11609.7|11616.8|11612.8|11616.8|11612.8|11613.7|11609.7|477
1655688000000|2022-06-20 01:20:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|802
1655688300000|2022-06-20 01:25:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11616.8|11612.8|547
1655688600000|2022-06-20 01:30:00|11620|11616|11626.2|11622.2|11626.2|11622.2|11618.4|11614.4|1469
1655688900000|2022-06-20 01:35:00|11627.8|11623.8|11629.3|11625.3|11629.3|11625.3|11623.1|11619.1|2303
1655689200000|2022-06-20 01:40:00|11630.9|11626.9|11626.2|11622.2|11632.5|11628.5|11626.2|11622.2|1096
1655689500000|2022-06-20 01:45:00|11627.8|11623.8|11626.2|11622.2|11627.8|11623.8|11624.7|11620.7|698
1655689800000|2022-06-20 01:50:00|11627.8|11623.8|11624.7|11620.7|11627.8|11623.8|11624.7|11620.7|321
1655690100000|2022-06-20 01:55:00|11626.2|11622.2|11624.7|11620.7|11626.2|11622.2|11624.7|11620.7|386
1655690400000|2022-06-20 02:00:00|11623.1|11619.1|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|49
1655690700000|2022-06-20 02:05:00|11626.2|11622.2|11624.7|11620.7|11626.2|11622.2|11624.7|11620.7|35
1655691000000|2022-06-20 02:10:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11624.7|11620.7|371
1655691300000|2022-06-20 02:15:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|259
1655691600000|2022-06-20 02:20:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|363
1655691900000|2022-06-20 02:25:00|||||||||28
1655692200000|2022-06-20 02:30:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|221
1655692500000|2022-06-20 02:35:00|11632.5|11628.5|11630.9|11626.9|11634|11630|11630.9|11626.9|713
1655692800000|2022-06-20 02:40:00|11629.3|11625.3|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|667
1655693100000|2022-06-20 02:45:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11627.8|11623.8|134
1655693400000|2022-06-20 02:50:00|11628.6|11624.6|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|179
1655693700000|2022-06-20 02:55:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|157
1655694000000|2022-06-20 03:00:00|11628.6|11624.6|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|178
1655694300000|2022-06-20 03:05:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|244
1655694600000|2022-06-20 03:10:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|251
1655694900000|2022-06-20 03:15:00|||||||||13
1655695200000|2022-06-20 03:20:00|||||||||133
1655695500000|2022-06-20 03:25:00|||||||||449
1655695800000|2022-06-20 03:30:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|534
1655696100000|2022-06-20 03:35:00|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|11627.8|11623.8|417
1655696400000|2022-06-20 03:40:00|||||||||310
1655696700000|2022-06-20 03:45:00|||||||||113
1655697000000|2022-06-20 03:50:00|||||||||112
1655697300000|2022-06-20 03:55:00|||||||||113
1655697600000|2022-06-20 04:00:00|11626.2|11622.2|11623.1|11619.1|11626.2|11622.2|11623.1|11619.1|638
1655697900000|2022-06-20 04:05:00|11622.3|11618.3|11620|11616|11623.1|11619.1|11620|11616|309
1655698200000|2022-06-20 04:10:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|373
1655698500000|2022-06-20 04:15:00|11621.5|11617.5|11618.4|11614.4|11621.5|11617.5|11616.8|11612.8|255
1655698800000|2022-06-20 04:20:00|11620|11616|11620|11616|11621.5|11617.5|11620|11616|298
1655699100000|2022-06-20 04:25:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11618.4|11614.4|343
1655699400000|2022-06-20 04:30:00|11620.8|11616.8|11620|11616|11621.5|11617.5|11616.8|11612.8|300
1655699700000|2022-06-20 04:35:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|161
1655700000000|2022-06-20 04:40:00|11619.2|11615.2|11618.4|11614.4|11620|11616|11618.4|11614.4|240
1655700300000|2022-06-20 04:45:00|11620|11616|11620|11616|11620|11616|11620|11616|107
1655700600000|2022-06-20 04:50:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|376
1655700900000|2022-06-20 04:55:00|11620|11616|11620|11616|11620|11616|11618.4|11614.4|62
1655701200000|2022-06-20 05:00:00|11618.4|11614.4|11620|11616|11620|11616|11616.8|11612.8|172
1655701500000|2022-06-20 05:05:00|||||||||149
1655701800000|2022-06-20 05:10:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|140
1655702100000|2022-06-20 05:15:00|11619.2|11615.2|11620|11616|11620|11616|11619.2|11615.2|196
1655702400000|2022-06-20 05:20:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|173
1655702700000|2022-06-20 05:25:00|||||||||47
1655703000000|2022-06-20 05:30:00|11620.8|11616.8|11620|11616|11621.5|11617.5|11618.4|11614.4|418
1655703300000|2022-06-20 05:35:00|11618.4|11614.4|11616.8|11612.8|11620|11616|11616.8|11612.8|87
1655703600000|2022-06-20 05:40:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|793
1655703900000|2022-06-20 05:45:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|237
1655704200000|2022-06-20 05:50:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|674
1655704500000|2022-06-20 05:55:00|11612.2|11608.2|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|548
1655704800000|2022-06-20 06:00:00|11613.7|11609.7|11616.8|11612.8|11619.2|11615.2|11613.7|11609.7|1852
1655705100000|2022-06-20 06:05:00|11615.3|11611.3|11618.4|11614.4|11621.5|11617.5|11615.3|11611.3|664
1655705400000|2022-06-20 06:10:00|11617.6|11613.6|11615.3|11611.3|11621.5|11617.5|11615.3|11611.3|500
1655705700000|2022-06-20 06:15:00|11616.8|11612.8|11615.3|11611.3|11618.4|11614.4|11615.3|11611.3|415
1655706000000|2022-06-20 06:20:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|162
1655706300000|2022-06-20 06:25:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11613.7|11609.7|528
1655706600000|2022-06-20 06:30:00|11613.7|11609.7|11618.4|11614.4|11618.4|11614.4|11612.2|11608.2|883
1655706900000|2022-06-20 06:35:00|11616.8|11612.8|11620|11616|11620|11616|11616.8|11612.8|616
1655707200000|2022-06-20 06:40:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|393
1655707500000|2022-06-20 06:45:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11618.4|11614.4|468
1655707800000|2022-06-20 06:50:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11618.4|11614.4|164
1655708100000|2022-06-20 06:55:00|11620|11616|11620|11616|11621.5|11617.5|11620|11616|319
1655708400000|2022-06-20 07:00:00|11618.4|11614.4|11623.1|11619.1|11623.1|11619.1|11618.4|11614.4|549
1655708700000|2022-06-20 07:05:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|729
1655709000000|2022-06-20 07:10:00|11620|11616|11620|11616|11621.5|11617.5|11618.4|11614.4|573
1655709300000|2022-06-20 07:15:00|11618.4|11614.4|11620|11616|11621.5|11617.5|11618.4|11614.4|973
1655709600000|2022-06-20 07:20:00|11618.4|11614.4|11615.3|11611.3|11618.4|11614.4|11615.3|11611.3|846
1655709900000|2022-06-20 07:25:00|11616.1|11612.1|11616.8|11612.8|11620|11616|11615.3|11611.3|760
1655710200000|2022-06-20 07:30:00|11615.3|11611.3|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|394
1655710500000|2022-06-20 07:35:00|11611.4|11607.4|11613.7|11609.7|11615.3|11611.3|11610.6|11606.6|768
1655710800000|2022-06-20 07:40:00|11612.2|11608.2|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|555
1655711100000|2022-06-20 07:45:00|11614.5|11610.5|11612.2|11608.2|11615.3|11611.3|11612.2|11608.2|280
1655711400000|2022-06-20 07:50:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|532
1655711700000|2022-06-20 07:55:00|11612.9|11608.9|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|492
1655712000000|2022-06-20 08:00:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|332
1655712300000|2022-06-20 08:05:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|289
1655712600000|2022-06-20 08:10:00|11615.3|11611.3|11618.4|11614.4|11618.4|11614.4|11615.3|11611.3|519
1655712900000|2022-06-20 08:15:00|11617.6|11613.6|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|808
1655713200000|2022-06-20 08:20:00|11617.6|11613.6|11621.5|11617.5|11623.1|11619.1|11616.8|11612.8|983
1655713500000|2022-06-20 08:25:00|11623.1|11619.1|11626.2|11622.2|11626.2|11622.2|11621.5|11617.5|586
1655713800000|2022-06-20 08:30:00|11627.8|11623.8|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|960
1655714100000|2022-06-20 08:35:00|11627.8|11623.8|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|446
1655714400000|2022-06-20 08:40:00|11630.9|11626.9|11630.9|11626.9|11630.9|11626.9|11629.3|11625.3|500
1655714700000|2022-06-20 08:45:00|11629.3|11625.3|11626.2|11622.2|11629.3|11625.3|11626.2|11622.2|762
1655715000000|2022-06-20 08:50:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|872
1655715300000|2022-06-20 08:55:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|762
1655715600000|2022-06-20 09:00:00|11627|11623|11627.8|11623.8|11627.8|11623.8|11626.2|11622.2|265
1655715900000|2022-06-20 09:05:00|11627|11623|11629.3|11625.3|11630.9|11626.9|11626.2|11622.2|262
1655716200000|2022-06-20 09:10:00|11627.8|11623.8|11630.9|11626.9|11632.5|11628.5|11627.8|11623.8|622
1655716500000|2022-06-20 09:15:00|11632.5|11628.5|11632.5|11628.5|11632.5|11628.5|11629.3|11625.3|866
1655716800000|2022-06-20 09:20:00|11631.7|11627.7|11629.3|11625.3|11631.7|11627.7|11629.3|11625.3|959
1655717100000|2022-06-20 09:25:00|11630.9|11626.9|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|627
1655717400000|2022-06-20 09:30:00|11630.9|11626.9|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|561
1655717700000|2022-06-20 09:35:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|435
1655718000000|2022-06-20 09:40:00|11629.3|11625.3|11624.7|11620.7|11629.3|11625.3|11624.7|11620.7|1056
1655718300000|2022-06-20 09:45:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|933
1655718600000|2022-06-20 09:50:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11620|11616|862
1655718900000|2022-06-20 09:55:00|11622.3|11618.3|11626.2|11622.2|11626.2|11622.2|11621.5|11617.5|664
1655719200000|2022-06-20 10:00:00|11624.7|11620.7|11627.8|11623.8|11629.3|11625.3|11623.1|11619.1|999
1655719500000|2022-06-20 10:05:00|11629.3|11625.3|11629.3|11625.3|11630.9|11626.9|11629.3|11625.3|567
1655719800000|2022-06-20 10:10:00|11627.8|11623.8|11632.5|11628.5|11632.5|11628.5|11627.8|11623.8|676
1655720100000|2022-06-20 10:15:00|11631.7|11627.7|11629.3|11625.3|11632.5|11628.5|11629.3|11625.3|810
1655720400000|2022-06-20 10:20:00|11630.9|11626.9|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|166
1655720700000|2022-06-20 10:25:00|11627.8|11623.8|11630.9|11626.9|11630.9|11626.9|11627.8|11623.8|245
1655721000000|2022-06-20 10:30:00|11630.1|11626.1|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|356
1655721300000|2022-06-20 10:35:00|11627.8|11623.8|11629.3|11625.3|11630.9|11626.9|11627.8|11623.8|511
1655721600000|2022-06-20 10:40:00|11630.1|11626.1|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|490
1655721900000|2022-06-20 10:45:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11628.6|11624.6|337
1655722200000|2022-06-20 10:50:00|11627.8|11623.8|11627.8|11623.8|11628.6|11624.6|11627.8|11623.8|137
1655722500000|2022-06-20 10:55:00|||||||||58
1655722800000|2022-06-20 11:00:00|11629.3|11625.3|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|727
1655723100000|2022-06-20 11:05:00|11629.3|11625.3|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|273
1655723400000|2022-06-20 11:10:00|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|11629.3|11625.3|243
1655723700000|2022-06-20 11:15:00|||||||||70
1655724000000|2022-06-20 11:20:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11627.8|11623.8|270
1655724300000|2022-06-20 11:25:00|11626.2|11622.2|11623.1|11619.1|11626.2|11622.2|11623.1|11619.1|287
1655724600000|2022-06-20 11:30:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11620|11616|1125
1655724900000|2022-06-20 11:35:00|11620|11616|11621.5|11617.5|11623.1|11619.1|11620|11616|600
1655725200000|2022-06-20 11:40:00|11620|11616|11620|11616|11620|11616|11620|11616|351
1655725500000|2022-06-20 11:45:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|334
1655725800000|2022-06-20 11:50:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|854
1655726100000|2022-06-20 11:55:00|11620|11616|11623.1|11619.1|11623.1|11619.1|11620|11616|734
1655726400000|2022-06-20 12:00:00|11624.7|11620.7|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|719
1655726700000|2022-06-20 12:05:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11623.1|11619.1|714
1655727000000|2022-06-20 12:10:00|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|11626.2|11622.2|197
1655727300000|2022-06-20 12:15:00|11625.4|11621.4|11626.2|11622.2|11626.2|11622.2|11624.7|11620.7|317
1655727600000|2022-06-20 12:20:00|11627.8|11623.8|11626.2|11622.2|11629.3|11625.3|11626.2|11622.2|206
1655727900000|2022-06-20 12:25:00|11624.7|11620.7|11618.4|11614.4|11624.7|11620.7|11618.4|11614.4|813
1655728200000|2022-06-20 12:30:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11618.4|11614.4|731
1655728500000|2022-06-20 12:35:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|145
1655728800000|2022-06-20 12:40:00|11624.7|11620.7|11621.5|11617.5|11624.7|11620.7|11621.5|11617.5|555
1655729100000|2022-06-20 12:45:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11620|11616|641
1655729400000|2022-06-20 12:50:00|11620|11616|11616.8|11612.8|11621.5|11617.5|11616.8|11612.8|1893
1655729700000|2022-06-20 12:55:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|594
1655730000000|2022-06-20 13:00:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|381
1655730300000|2022-06-20 13:05:00|11615.3|11611.3|11609|11605|11616.8|11612.8|11609|11605|1627
1655730600000|2022-06-20 13:10:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|469
1655730900000|2022-06-20 13:15:00|11612.2|11608.2|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|528
1655731200000|2022-06-20 13:20:00|11616.8|11612.8|11615.3|11611.3|11620|11616|11615.3|11611.3|1404
1655731500000|2022-06-20 13:25:00|11613.7|11609.7|11609|11605|11615.3|11611.3|11609|11605|1110
1655731800000|2022-06-20 13:30:00|11607.5|11603.5|11613.7|11609.7|11615.3|11611.3|11607.5|11603.5|1401
1655732100000|2022-06-20 13:35:00|11612.2|11608.2|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|646
1655732400000|2022-06-20 13:40:00|11616.8|11612.8|11612.2|11608.2|11616.8|11612.8|11610.6|11606.6|777
1655732700000|2022-06-20 13:45:00|11613.7|11609.7|11607.5|11603.5|11613.7|11609.7|11607.5|11603.5|628
1655733000000|2022-06-20 13:50:00|11605.9|11601.9|11609|11605|11609|11605|11605.9|11601.9|655
1655733300000|2022-06-20 13:55:00|11610.6|11606.6|11612.2|11608.2|11613.7|11609.7|11610.6|11606.6|1300
1655733600000|2022-06-20 14:00:00|11611.4|11607.4|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|2283
1655733900000|2022-06-20 14:05:00|11612.2|11608.2|11610.6|11606.6|11613.7|11609.7|11610.6|11606.6|344
1655734200000|2022-06-20 14:10:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|543
1655734500000|2022-06-20 14:15:00|11610.6|11606.6|11609|11605|11612.2|11608.2|11607.5|11603.5|555
1655734800000|2022-06-20 14:20:00|11609.8|11605.8|11612.2|11608.2|11612.2|11608.2|11609.8|11605.8|637
1655735100000|2022-06-20 14:25:00|11613.7|11609.7|11612.2|11608.2|11613.7|11609.7|11612.2|11608.2|395
1655735400000|2022-06-20 14:30:00|11613.7|11609.7|11615.3|11611.3|11615.3|11611.3|11612.2|11608.2|1450
1655735700000|2022-06-20 14:35:00|11613.7|11609.7|11610.6|11606.6|11613.7|11609.7|11610.6|11606.6|708
1655736000000|2022-06-20 14:40:00|11609|11605|11609|11605|11610.6|11606.6|11607.5|11603.5|720
1655736300000|2022-06-20 14:45:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|782
1655736600000|2022-06-20 14:50:00|11609|11605|11605.9|11601.9|11609|11605|11605.9|11601.9|1561
1655736900000|2022-06-20 14:55:00|11604.3|11600.3|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|2600
1655737200000|2022-06-20 15:00:00|11604.3|11600.3|11607.5|11603.5|11610.6|11606.6|11604.3|11600.3|1370
1655737500000|2022-06-20 15:05:00|11605.9|11601.9|11605.9|11601.9|11605.9|11601.9|11602.8|11598.8|605
1655737800000|2022-06-20 15:10:00|11604.3|11600.3|11604.3|11600.3|11604.3|11600.3|11602.8|11598.8|429
1655738100000|2022-06-20 15:15:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|692
1655738400000|2022-06-20 15:20:00|11604.3|11600.3|11601.2|11597.2|11604.3|11600.3|11601.2|11597.2|1440
1655738700000|2022-06-20 15:25:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|2199
1655739000000|2022-06-20 15:30:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|726
1655739300000|2022-06-20 15:35:00|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|261
1655739600000|2022-06-20 15:40:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|540
1655739900000|2022-06-20 15:45:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|1001
1655740200000|2022-06-20 15:50:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|240
1655740500000|2022-06-20 15:55:00|11599.7|11595.7|11596.5|11592.5|11599.7|11595.7|11596.5|11592.5|474
1655740800000|2022-06-20 16:00:00|||||||||362
1655741100000|2022-06-20 16:05:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|528
1655741400000|2022-06-20 16:10:00|11595|11591|11595|11591|11596.5|11592.5|11595|11591|1521
1655741700000|2022-06-20 16:15:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11595|11591|410
1655742000000|2022-06-20 16:20:00|11593.4|11589.4|11595|11591|11595|11591|11593.4|11589.4|284
1655742300000|2022-06-20 16:25:00|11596.5|11592.5|11593.4|11589.4|11596.5|11592.5|11593.4|11589.4|316
1655742600000|2022-06-20 16:30:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|384
1655742900000|2022-06-20 16:35:00|11595|11591|11595|11591|11596.5|11592.5|11595|11591|98
1655743200000|2022-06-20 16:40:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|190
1655743500000|2022-06-20 16:45:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|290
1655743800000|2022-06-20 16:50:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|434
1655744100000|2022-06-20 16:55:00|11595|11591|11596.5|11592.5|11599.7|11595.7|11595|11591|819
1655762400000|2022-06-20 22:00:00|11597.3|11593.3|11597.3|11593.3|11601.2|11597.2|11596.5|11592.5|965
1655762700000|2022-06-20 22:05:00|11598.1|11594.1|11595|11591|11598.1|11594.1|11593.4|11589.4|364
1655763000000|2022-06-20 22:10:00|11595.8|11591.8|11595|11591|11595.8|11591.8|11593.4|11589.4|225
1655763300000|2022-06-20 22:15:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11595|11591|190
1655763600000|2022-06-20 22:20:00|||||||||531
1655763900000|2022-06-20 22:25:00|11593.4|11589.4|11595|11591|11596.5|11592.5|11593.4|11589.4|414
1655764200000|2022-06-20 22:30:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11593.4|11589.4|1133
1655764500000|2022-06-20 22:35:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|443
1655764800000|2022-06-20 22:40:00|11598.9|11594.9|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|223
1655765100000|2022-06-20 22:45:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|188
1655765400000|2022-06-20 22:50:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|224
1655765700000|2022-06-20 22:55:00|11598.9|11594.9|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|113
1655766000000|2022-06-20 23:00:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|254
1655766300000|2022-06-20 23:05:00|||||||||30
1655766600000|2022-06-20 23:10:00|11596.5|11592.5|11595|11591|11598.1|11594.1|11595|11591|410
1655766900000|2022-06-20 23:15:00|11593.4|11589.4|11596.5|11592.5|11596.5|11592.5|11591.8|11587.8|875
1655767200000|2022-06-20 23:20:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|199
1655767500000|2022-06-20 23:25:00|11595|11591|11598.1|11594.1|11598.1|11594.1|11595|11591|136
1655767800000|2022-06-20 23:30:00|11596.5|11592.5|11591.8|11587.8|11596.5|11592.5|11591.8|11587.8|960
1655768100000|2022-06-20 23:35:00|11590.3|11586.3|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|1254
1655768400000|2022-06-20 23:40:00|11595|11591|11591.8|11587.8|11595|11591|11590.3|11586.3|1126
1655768700000|2022-06-20 23:45:00|11590.3|11586.3|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|407
1655769000000|2022-06-20 23:50:00|11592.6|11588.6|11593.4|11589.4|11594.2|11590.2|11590.3|11586.3|134
1655769300000|2022-06-20 23:55:00|||||||||22
1655769600000|2022-06-21 00:00:00|11595|11591|11587.2|11583.2|11596.5|11592.5|11587.2|11583.2|1390
1655769900000|2022-06-21 00:05:00|11586.4|11582.4|11588.7|11584.7|11591.8|11587.8|11585.6|11581.6|1219
1655770200000|2022-06-21 00:10:00|11587.2|11583.2|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|687
1655770500000|2022-06-21 00:15:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11582.5|11578.5|1198
1655770800000|2022-06-21 00:20:00|11584|11580|11582.5|11578.5|11585.6|11581.6|11580.9|11576.9|1643
1655771100000|2022-06-21 00:25:00|11584|11580|11590.3|11586.3|11591.8|11587.8|11582.5|11578.5|1402
1655771400000|2022-06-21 00:30:00|11591.8|11587.8|11593.4|11589.4|11596.5|11592.5|11590.3|11586.3|1078
1655771700000|2022-06-21 00:35:00|11595|11591|11590.3|11586.3|11598.1|11594.1|11590.3|11586.3|1660
1655772000000|2022-06-21 00:40:00|11588.7|11584.7|11590.3|11586.3|11595|11591|11588.7|11584.7|1150
1655772300000|2022-06-21 00:45:00|11591.8|11587.8|11596.5|11592.5|11596.5|11592.5|11590.3|11586.3|314
1655772600000|2022-06-21 00:50:00|11595|11591|11593.4|11589.4|11596.5|11592.5|11591.8|11587.8|571
1655772900000|2022-06-21 00:55:00|11591.8|11587.8|11587.2|11583.2|11593.4|11589.4|11587.2|11583.2|415
1655773200000|2022-06-21 01:00:00|11585.6|11581.6|11590.3|11586.3|11590.3|11586.3|11585.6|11581.6|855
1655773500000|2022-06-21 01:05:00|11588.7|11584.7|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|566
1655773800000|2022-06-21 01:10:00|11588.7|11584.7|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|330
1655774100000|2022-06-21 01:15:00|11590.3|11586.3|11588.7|11584.7|11591.8|11587.8|11585.6|11581.6|802
1655774400000|2022-06-21 01:20:00|11587.2|11583.2|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|211
1655774700000|2022-06-21 01:25:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|113
1655775000000|2022-06-21 01:30:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11585.6|11581.6|1009
1655775300000|2022-06-21 01:35:00|11584|11580|11582.5|11578.5|11584|11580|11580.9|11576.9|919
1655775600000|2022-06-21 01:40:00|11580.9|11576.9|11576.2|11572.2|11582.5|11578.5|11576.2|11572.2|1919
1655775900000|2022-06-21 01:45:00|11577.8|11573.8|11577.8|11573.8|11579.3|11575.3|11574.7|11570.7|2432
1655776200000|2022-06-21 01:50:00|11579.3|11575.3|11574.7|11570.7|11579.3|11575.3|11574.7|11570.7|2988
1655776500000|2022-06-21 01:55:00|11576.2|11572.2|11576.2|11572.2|11576.2|11572.2|11574.7|11570.7|1928
1655776800000|2022-06-21 02:00:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11573.1|11569.1|3104
1655777100000|2022-06-21 02:05:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|774
1655777400000|2022-06-21 02:10:00|11577.8|11573.8|11579.3|11575.3|11579.3|11575.3|11577.8|11573.8|231
1655777700000|2022-06-21 02:15:00|11577.8|11573.8|11580.9|11576.9|11580.9|11576.9|11577.8|11573.8|853
1655778000000|2022-06-21 02:20:00|11582.5|11578.5|11584|11580|11584|11580|11582.5|11578.5|955
1655778300000|2022-06-21 02:25:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|475
1655778600000|2022-06-21 02:30:00|11585.6|11581.6|11587.2|11583.2|11588.7|11584.7|11584|11580|964
1655778900000|2022-06-21 02:35:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|687
1655779200000|2022-06-21 02:40:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|514
1655779500000|2022-06-21 02:45:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|652
1655779800000|2022-06-21 02:50:00|11584|11580|11579.3|11575.3|11584|11580|11579.3|11575.3|986
1655780100000|2022-06-21 02:55:00|11577.8|11573.8|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|595
1655780400000|2022-06-21 03:00:00|11580.9|11576.9|11584|11580|11584|11580|11579.3|11575.3|566
1655780700000|2022-06-21 03:05:00|11582.5|11578.5|11585.6|11581.6|11585.6|11581.6|11582.5|11578.5|695
1655781000000|2022-06-21 03:10:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11584|11580|466
1655781300000|2022-06-21 03:15:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|705
1655781600000|2022-06-21 03:20:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|301
1655781900000|2022-06-21 03:25:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|251
1655782200000|2022-06-21 03:30:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|466
1655782500000|2022-06-21 03:35:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|532
1655782800000|2022-06-21 03:40:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|303
1655783100000|2022-06-21 03:45:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|353
1655783400000|2022-06-21 03:50:00|11588.7|11584.7|11593.4|11589.4|11593.4|11589.4|11588.7|11584.7|772
1655783700000|2022-06-21 03:55:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11587.9|11583.9|775
1655784000000|2022-06-21 04:00:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|112
1655784300000|2022-06-21 04:05:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|245
1655784600000|2022-06-21 04:10:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|709
1655784900000|2022-06-21 04:15:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|714
1655785200000|2022-06-21 04:20:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|516
1655785500000|2022-06-21 04:25:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|66
1655785800000|2022-06-21 04:30:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|662
1655786100000|2022-06-21 04:35:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|16
1655786400000|2022-06-21 04:40:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|262
1655786700000|2022-06-21 04:45:00|11591.1|11587.1|11588.7|11584.7|11591.1|11587.1|11588.7|11584.7|208
1655787000000|2022-06-21 04:50:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|58
1655787300000|2022-06-21 04:55:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|252
1655787600000|2022-06-21 05:00:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|681
1655787900000|2022-06-21 05:05:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|582
1655788200000|2022-06-21 05:10:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|29
1655788500000|2022-06-21 05:15:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|431
1655788800000|2022-06-21 05:20:00|11588.7|11584.7|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|705
1655789100000|2022-06-21 05:25:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|266
1655789400000|2022-06-21 05:30:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|225
1655789700000|2022-06-21 05:35:00|11591.1|11587.1|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|791
1655790000000|2022-06-21 05:40:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11591.8|11587.8|772
1655790300000|2022-06-21 05:45:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|305
1655790600000|2022-06-21 05:50:00|11591.8|11587.8|11588.7|11584.7|11591.8|11587.8|11588.7|11584.7|1230
1655790900000|2022-06-21 05:55:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|239
1655791200000|2022-06-21 06:00:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|1702
1655791500000|2022-06-21 06:05:00|11595|11591|11590.3|11586.3|11595|11591|11590.3|11586.3|1807
1655791800000|2022-06-21 06:10:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|410
1655792100000|2022-06-21 06:15:00|11588.7|11584.7|11595|11591|11595|11591|11588.7|11584.7|835
1655792400000|2022-06-21 06:20:00|11593.4|11589.4|11595|11591|11596.5|11592.5|11593.4|11589.4|1012
1655792700000|2022-06-21 06:25:00|11593.4|11589.4|11595|11591|11596.5|11592.5|11591.8|11587.8|468
1655793000000|2022-06-21 06:30:00|11596.5|11592.5|11588.7|11584.7|11596.5|11592.5|11588.7|11584.7|1141
1655793300000|2022-06-21 06:35:00|11587.2|11583.2|11588.7|11584.7|11591.8|11587.8|11585.6|11581.6|1799
1655793600000|2022-06-21 06:40:00|11590.3|11586.3|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|635
1655793900000|2022-06-21 06:45:00|11593.4|11589.4|11588.7|11584.7|11593.4|11589.4|11587.2|11583.2|613
1655794200000|2022-06-21 06:50:00|11590.3|11586.3|11593.4|11589.4|11595|11591|11590.3|11586.3|908
1655794500000|2022-06-21 06:55:00|11592.6|11588.6|11593.4|11589.4|11593.4|11589.4|11588.7|11584.7|1486
1655794800000|2022-06-21 07:00:00|11595|11591|11599.7|11595.7|11601.2|11597.2|11595|11591|3133
1655795100000|2022-06-21 07:05:00|11598.1|11594.1|11595|11591|11598.1|11594.1|11591.8|11587.8|1151
1655795400000|2022-06-21 07:10:00|11593.4|11589.4|11598.1|11594.1|11598.1|11594.1|11593.4|11589.4|1501
1655795700000|2022-06-21 07:15:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11590.3|11586.3|3285
1655796000000|2022-06-21 07:20:00|11596.5|11592.5|11601.2|11597.2|11602.8|11598.8|11596.5|11592.5|2764
1655796300000|2022-06-21 07:25:00|11599.7|11595.7|11601.2|11597.2|11605.9|11601.9|11599.7|11595.7|2768
1655796600000|2022-06-21 07:30:00|11599.7|11595.7|11604.3|11600.3|11604.3|11600.3|11599.7|11595.7|2613
1655796900000|2022-06-21 07:35:00|11602.8|11598.8|11598.1|11594.1|11604.3|11600.3|11598.1|11594.1|1442
1655797200000|2022-06-21 07:40:00|11596.5|11592.5|11593.4|11589.4|11598.1|11594.1|11591.8|11587.8|3343
1655797500000|2022-06-21 07:45:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|2943
1655797800000|2022-06-21 07:50:00|11593.4|11589.4|11590.3|11586.3|11593.4|11589.4|11590.3|11586.3|2250
1655798100000|2022-06-21 07:55:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|662
1655798400000|2022-06-21 08:00:00|11591.8|11587.8|11593.4|11589.4|11595|11591|11590.3|11586.3|1058
1655798700000|2022-06-21 08:05:00|11591.8|11587.8|11599.7|11595.7|11601.2|11597.2|11591.8|11587.8|1600
1655799000000|2022-06-21 08:10:00|11598.1|11594.1|11590.3|11586.3|11599.7|11595.7|11590.3|11586.3|2343
1655799300000|2022-06-21 08:15:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|1150
1655799600000|2022-06-21 08:20:00|11588.7|11584.7|11595|11591|11596.5|11592.5|11588.7|11584.7|1187
1655799900000|2022-06-21 08:25:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11591.8|11587.8|514
1655800200000|2022-06-21 08:30:00|11590.3|11586.3|11590.3|11586.3|11593.4|11589.4|11588.7|11584.7|1582
1655800500000|2022-06-21 08:35:00|11591.8|11587.8|11598.1|11594.1|11598.1|11594.1|11591.8|11587.8|1169
1655800800000|2022-06-21 08:40:00|11596.5|11592.5|11596.5|11592.5|11599.7|11595.7|11596.5|11592.5|807
1655801100000|2022-06-21 08:45:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|489
1655801400000|2022-06-21 08:50:00|11601.2|11597.2|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|1603
1655801700000|2022-06-21 08:55:00|11599.7|11595.7|11602.8|11598.8|11602.8|11598.8|11598.1|11594.1|864
1655802000000|2022-06-21 09:00:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|1556
1655802300000|2022-06-21 09:05:00|11602.8|11598.8|11601.2|11597.2|11604.3|11600.3|11601.2|11597.2|717
1655802600000|2022-06-21 09:10:00|11599.7|11595.7|11602.8|11598.8|11604.3|11600.3|11599.7|11595.7|700
1655802900000|2022-06-21 09:15:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|390
1655803200000|2022-06-21 09:20:00|11605.9|11601.9|11609|11605|11610.6|11606.6|11605.9|11601.9|3093
1655803500000|2022-06-21 09:25:00|11607.5|11603.5|11604.3|11600.3|11609|11605|11604.3|11600.3|945
1655803800000|2022-06-21 09:30:00|11605.9|11601.9|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|1708
1655804100000|2022-06-21 09:35:00|11602.8|11598.8|11602.8|11598.8|11604.3|11600.3|11602.8|11598.8|225
1655804400000|2022-06-21 09:40:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11602.8|11598.8|507
1655804700000|2022-06-21 09:45:00|11605.9|11601.9|11605.9|11601.9|11609|11605|11604.3|11600.3|1911
1655805000000|2022-06-21 09:50:00|11604.3|11600.3|11602.8|11598.8|11605.9|11601.9|11602.8|11598.8|2356
1655805300000|2022-06-21 09:55:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|1922
1655805600000|2022-06-21 10:00:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|641
1655805900000|2022-06-21 10:05:00|11598.1|11594.1|11604.3|11600.3|11604.3|11600.3|11598.1|11594.1|1907
1655806200000|2022-06-21 10:10:00|11602.8|11598.8|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|1469
1655806500000|2022-06-21 10:15:00|11601.2|11597.2|11599.7|11595.7|11602.8|11598.8|11598.1|11594.1|1191
1655806800000|2022-06-21 10:20:00|11598.1|11594.1|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|1547
1655807100000|2022-06-21 10:25:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|587
1655807400000|2022-06-21 10:30:00|11599.7|11595.7|11596.5|11592.5|11599.7|11595.7|11596.5|11592.5|1025
1655807700000|2022-06-21 10:35:00|11598.1|11594.1|11593.4|11589.4|11598.1|11594.1|11593.4|11589.4|1447
1655808000000|2022-06-21 10:40:00|11594.2|11590.2|11596.5|11592.5|11596.5|11592.5|11593.4|11589.4|1339
1655808300000|2022-06-21 10:45:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|109
1655808600000|2022-06-21 10:50:00|11595|11591|11593.4|11589.4|11595|11591|11593.4|11589.4|911
1655808900000|2022-06-21 10:55:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11595|11591|567
1655809200000|2022-06-21 11:00:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11595|11591|828
1655809500000|2022-06-21 11:05:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|847
1655809800000|2022-06-21 11:10:00|11601.2|11597.2|11591.8|11587.8|11604.3|11600.3|11591.8|11587.8|3353
1655810100000|2022-06-21 11:15:00|11593.4|11589.4|11595|11591|11595|11591|11591.8|11587.8|2188
1655810400000|2022-06-21 11:20:00|11593.4|11589.4|11595|11591|11596.5|11592.5|11590.3|11586.3|1887
1655810700000|2022-06-21 11:25:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11591.8|11587.8|2589
1655811000000|2022-06-21 11:30:00|11591.1|11587.1|11588.7|11584.7|11591.8|11587.8|11588.7|11584.7|1874
1655811300000|2022-06-21 11:35:00|11590.3|11586.3|11588.7|11584.7|11591.8|11587.8|11588.7|11584.7|898
1655811600000|2022-06-21 11:40:00|11590.3|11586.3|11585.6|11581.6|11590.3|11586.3|11585.6|11581.6|2748
1655811900000|2022-06-21 11:45:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11584|11580|2198
1655812200000|2022-06-21 11:50:00|11584|11580|11584|11580|11585.6|11581.6|11580.9|11576.9|3124
1655812500000|2022-06-21 11:55:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11584|11580|960
1655812800000|2022-06-21 12:00:00|11585.6|11581.6|11585.6|11581.6|11588.7|11584.7|11584|11580|1633
1655813100000|2022-06-21 12:05:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11584|11580|1789
1655813400000|2022-06-21 12:10:00|11587.2|11583.2|11587.2|11583.2|11590.3|11586.3|11585.6|11581.6|1843
1655813700000|2022-06-21 12:15:00|11588.7|11584.7|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|2274
1655814000000|2022-06-21 12:20:00|11593.4|11589.4|11598.1|11594.1|11599.7|11595.7|11593.4|11589.4|4290
1655814300000|2022-06-21 12:25:00|11596.5|11592.5|11595|11591|11599.7|11595.7|11593.4|11589.4|3520
1655814600000|2022-06-21 12:30:00|11596.5|11592.5|11607.5|11603.5|11607.5|11603.5|11596.5|11592.5|5823
1655814900000|2022-06-21 12:35:00|11605.9|11601.9|11602.8|11598.8|11612.2|11608.2|11601.2|11597.2|6202
1655815200000|2022-06-21 12:40:00|11604.3|11600.3|11596.5|11592.5|11605.9|11601.9|11593.4|11589.4|4173
1655815500000|2022-06-21 12:45:00|11598.1|11594.1|11593.4|11589.4|11599.7|11595.7|11593.4|11589.4|5177
1655815800000|2022-06-21 12:50:00|11591.8|11587.8|11587.2|11583.2|11593.4|11589.4|11585.6|11581.6|4510
1655816100000|2022-06-21 12:55:00|11585.6|11581.6|11582.5|11578.5|11587.2|11583.2|11580.9|11576.9|5246
1655816400000|2022-06-21 13:00:00|11584|11580|11591.8|11587.8|11591.8|11587.8|11584|11580|3152
1655816700000|2022-06-21 13:05:00|11590.3|11586.3|11595|11591|11595|11591|11588.7|11584.7|2889
1655817000000|2022-06-21 13:10:00|11593.4|11589.4|11593.4|11589.4|11595|11591|11588.7|11584.7|4272
1655817300000|2022-06-21 13:15:00|11591.8|11587.8|11591.8|11587.8|11599.7|11595.7|11590.3|11586.3|5200
1655817600000|2022-06-21 13:20:00|11590.3|11586.3|11587.2|11583.2|11590.3|11586.3|11585.6|11581.6|4104
1655817900000|2022-06-21 13:25:00|11585.6|11581.6|11584|11580|11587.2|11583.2|11584|11580|1476
1655818200000|2022-06-21 13:30:00|11582.5|11578.5|11577.8|11573.8|11585.6|11581.6|11577.8|11573.8|5188
1655818500000|2022-06-21 13:35:00|11576.2|11572.2|11579.3|11575.3|11582.5|11578.5|11574.7|11570.7|6513
1655818800000|2022-06-21 13:40:00|11577.8|11573.8|11584|11580|11585.6|11581.6|11576.2|11572.2|4010
1655819100000|2022-06-21 13:45:00|11585.6|11581.6|11596.5|11592.5|11598.1|11594.1|11584|11580|5366
1655819400000|2022-06-21 13:50:00|11595|11591|11601.2|11597.2|11604.3|11600.3|11595|11591|4962
1655819700000|2022-06-21 13:55:00|11602|11598|11598.1|11594.1|11602.8|11598.8|11591.8|11587.8|5156
1655820000000|2022-06-21 14:00:00|11596.5|11592.5|11599.7|11595.7|11601.2|11597.2|11588.7|11584.7|4671
1655820300000|2022-06-21 14:05:00|11598.9|11594.9|11588.7|11584.7|11599.7|11595.7|11587.2|11583.2|4026
1655820600000|2022-06-21 14:10:00|11587.2|11583.2|11582.5|11578.5|11588.7|11584.7|11582.5|11578.5|2911
1655820900000|2022-06-21 14:15:00|11584|11580|11587.2|11583.2|11587.2|11583.2|11580.9|11576.9|3174
1655821200000|2022-06-21 14:20:00|11588.7|11584.7|11593.4|11589.4|11593.4|11589.4|11585.6|11581.6|2694
1655821500000|2022-06-21 14:25:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11590.3|11586.3|1920
1655821800000|2022-06-21 14:30:00|11591.8|11587.8|11599.7|11595.7|11601.2|11597.2|11588.7|11584.7|6555
1655822100000|2022-06-21 14:35:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11595|11591|2839
1655822400000|2022-06-21 14:40:00|11596.5|11592.5|11593.4|11589.4|11598.1|11594.1|11591.8|11587.8|2490
1655822700000|2022-06-21 14:45:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11593.4|11589.4|1743
1655823000000|2022-06-21 14:50:00|11595|11591|11591.8|11587.8|11596.5|11592.5|11591.8|11587.8|2131
1655823300000|2022-06-21 14:55:00|11593.4|11589.4|11595|11591|11596.5|11592.5|11593.4|11589.4|2937
1655823600000|2022-06-21 15:00:00|11593.4|11589.4|11595|11591|11595|11591|11591.8|11587.8|3244
1655823900000|2022-06-21 15:05:00|11593.4|11589.4|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|3254
1655824200000|2022-06-21 15:10:00|11590.3|11586.3|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|1732
1655824500000|2022-06-21 15:15:00|11590.3|11586.3|11593.4|11589.4|11595|11591|11590.3|11586.3|2170
1655824800000|2022-06-21 15:20:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11593.4|11589.4|2635
1655825100000|2022-06-21 15:25:00|11598.1|11594.1|11602.8|11598.8|11604.3|11600.3|11596.5|11592.5|4508
1655825400000|2022-06-21 15:30:00|11604.3|11600.3|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|5797
1655825700000|2022-06-21 15:35:00|11605.9|11601.9|11601.2|11597.2|11609|11605|11599.7|11595.7|5932
1655826000000|2022-06-21 15:40:00|11602.8|11598.8|11595|11591|11602.8|11598.8|11593.4|11589.4|2240
1655826300000|2022-06-21 15:45:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11591.8|11587.8|1794
1655826600000|2022-06-21 15:50:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|2221
1655826900000|2022-06-21 15:55:00|11588.7|11584.7|11584|11580|11588.7|11584.7|11584|11580|2387
1655827200000|2022-06-21 16:00:00|11582.5|11578.5|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|4119
1655827500000|2022-06-21 16:05:00|11584|11580|11584|11580|11585.6|11581.6|11584|11580|1795
1655827800000|2022-06-21 16:10:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11579.3|11575.3|3873
1655828100000|2022-06-21 16:15:00|11584|11580|11585.6|11581.6|11585.6|11581.6|11582.5|11578.5|3108
1655828400000|2022-06-21 16:20:00|11584|11580|11584|11580|11587.2|11583.2|11584|11580|3323
1655828700000|2022-06-21 16:25:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11584|11580|2157
1655829000000|2022-06-21 16:30:00|11587.2|11583.2|11584|11580|11587.2|11583.2|11584|11580|2210
1655829300000|2022-06-21 16:35:00|11582.5|11578.5|11585.6|11581.6|11585.6|11581.6|11582.5|11578.5|890
1655829600000|2022-06-21 16:40:00|11584|11580|11582.5|11578.5|11585.6|11581.6|11580.9|11576.9|2052
1655829900000|2022-06-21 16:45:00|11580.9|11576.9|11579.3|11575.3|11582.5|11578.5|11577.8|11573.8|2415
1655830200000|2022-06-21 16:50:00|11577.8|11573.8|11582.5|11578.5|11582.5|11578.5|11577.8|11573.8|4624
1655830500000|2022-06-21 16:55:00|11584|11580|11584|11580|11584|11580|11582.5|11578.5|1181
1655830800000|2022-06-21 17:00:00|11582.5|11578.5|11587.2|11583.2|11587.2|11583.2|11582.5|11578.5|1545
1655831100000|2022-06-21 17:05:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|1321
1655831400000|2022-06-21 17:10:00|11585.6|11581.6|11585.6|11581.6|11588.7|11584.7|11585.6|11581.6|1401
1655831700000|2022-06-21 17:15:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|1979
1655832000000|2022-06-21 17:20:00|11587.2|11583.2|11585.6|11581.6|11588.7|11584.7|11585.6|11581.6|675
1655832300000|2022-06-21 17:25:00|11587.2|11583.2|11585.6|11581.6|11587.2|11583.2|11585.6|11581.6|1062
1655832600000|2022-06-21 17:30:00|11584|11580|11585.6|11581.6|11587.2|11583.2|11582.5|11578.5|1829
1655832900000|2022-06-21 17:35:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11585.6|11581.6|2307
1655833200000|2022-06-21 17:40:00|11588.7|11584.7|11585.6|11581.6|11588.7|11584.7|11585.6|11581.6|2114
1655833500000|2022-06-21 17:45:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11585.6|11581.6|1912
1655833800000|2022-06-21 17:50:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|1465
1655834100000|2022-06-21 17:55:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|850
1655834400000|2022-06-21 18:00:00|11588.7|11584.7|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|1579
1655834700000|2022-06-21 18:05:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11587.2|11583.2|615
1655835000000|2022-06-21 18:10:00|11590.3|11586.3|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|1069
1655835300000|2022-06-21 18:15:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|1652
1655835600000|2022-06-21 18:20:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|1083
1655835900000|2022-06-21 18:25:00|11588.7|11584.7|11587.2|11583.2|11590.3|11586.3|11585.6|11581.6|1366
1655836200000|2022-06-21 18:30:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11585.6|11581.6|2781
1655836500000|2022-06-21 18:35:00|11586.4|11582.4|11584|11580|11587.2|11583.2|11584|11580|2065
1655836800000|2022-06-21 18:40:00|11585.6|11581.6|11582.5|11578.5|11585.6|11581.6|11580.9|11576.9|2622
1655837100000|2022-06-21 18:45:00|11580.9|11576.9|11579.3|11575.3|11582.5|11578.5|11574.7|11570.7|4044
1655837400000|2022-06-21 18:50:00|11577.8|11573.8|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|7397
1655837700000|2022-06-21 18:55:00|11582.5|11578.5|11584|11580|11584|11580|11580.9|11576.9|8360
1655838000000|2022-06-21 19:00:00|11585.6|11581.6|11590.3|11586.3|11590.3|11586.3|11585.6|11581.6|3621
1655838300000|2022-06-21 19:05:00|11588.7|11584.7|11587.2|11583.2|11590.3|11586.3|11587.2|11583.2|2031
1655838600000|2022-06-21 19:10:00|11588.7|11584.7|11587.2|11583.2|11588.7|11584.7|11585.6|11581.6|3595
1655838900000|2022-06-21 19:15:00|11585.6|11581.6|11584|11580|11587.2|11583.2|11584|11580|1864
1655839200000|2022-06-21 19:20:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11582.5|11578.5|2151
1655839500000|2022-06-21 19:25:00|11584|11580|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|2143
1655839800000|2022-06-21 19:30:00|11584|11580|11579.3|11575.3|11584|11580|11579.3|11575.3|2341
1655840100000|2022-06-21 19:35:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|1710
1655840400000|2022-06-21 19:40:00|11577.8|11573.8|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|2244
1655840700000|2022-06-21 19:45:00|11579.3|11575.3|11582.5|11578.5|11584|11580|11579.3|11575.3|2392
1655841000000|2022-06-21 19:50:00|11584|11580|11582.5|11578.5|11584|11580|11582.5|11578.5|1130
1655841300000|2022-06-21 19:55:00|11584|11580|11584|11580|11585.6|11581.6|11582.5|11578.5|1902
1655841600000|2022-06-21 20:00:00|11582.5|11578.5|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|3097
1655841900000|2022-06-21 20:05:00|11584|11580|11580.9|11576.9|11584|11580|11580.9|11576.9|1265
1655842200000|2022-06-21 20:10:00|11582.5|11578.5|11584|11580|11584|11580|11580.9|11576.9|1673
1655842500000|2022-06-21 20:15:00|11585.6|11581.6|11587.2|11583.2|11587.2|11583.2|11585.6|11581.6|2214
1655842800000|2022-06-21 20:20:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11585.6|11581.6|1664
1655843100000|2022-06-21 20:25:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|1814
1655843400000|2022-06-21 20:30:00|11593.4|11589.4|11595|11591|11595|11591|11593.4|11589.4|2598
1655843700000|2022-06-21 20:35:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11595|11591|1212
1655844000000|2022-06-21 20:40:00|11596.5|11592.5|11598.1|11594.1|11599.7|11595.7|11595|11591|2344
1655844300000|2022-06-21 20:45:00|11599.7|11595.7|11596.5|11592.5|11599.7|11595.7|11595|11591|1961
1655844600000|2022-06-21 20:50:00|11598.1|11594.1|11595|11591|11598.1|11594.1|11593.4|11589.4|1763
1655844900000|2022-06-21 20:55:00|11593.4|11589.4|11598.1|11594.1|11598.1|11594.1|11593.4|11589.4|1065
1655848800000|2022-06-21 22:00:00|11595|11591|11591.8|11587.8|11595|11591|11590.3|11586.3|770
1655849100000|2022-06-21 22:05:00|11593.4|11589.4|11596.5|11592.5|11596.5|11592.5|11593.4|11589.4|337
1655849400000|2022-06-21 22:10:00|11595|11591|11595|11591|11595|11591|11595|11591|28
1655849700000|2022-06-21 22:15:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|92
1655850000000|2022-06-21 22:20:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|16
1655850300000|2022-06-21 22:25:00|||||||||130
1655850600000|2022-06-21 22:30:00|11593.4|11589.4|11591.8|11587.8|11595|11591|11591.8|11587.8|160
1655850900000|2022-06-21 22:35:00|11593.4|11589.4|11595|11591|11596.5|11592.5|11593.4|11589.4|354
1655851200000|2022-06-21 22:40:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|144
1655851500000|2022-06-21 22:45:00|11595|11591|11595|11591|11596.5|11592.5|11595|11591|608
1655851800000|2022-06-21 22:50:00|11596.5|11592.5|11595|11591|11596.5|11592.5|11595|11591|88
1655852100000|2022-06-21 22:55:00|11596.5|11592.5|11595|11591|11599.7|11595.7|11595|11591|577
1655852400000|2022-06-21 23:00:00|11596.5|11592.5|11598.1|11594.1|11599.7|11595.7|11595|11591|441
1655852700000|2022-06-21 23:05:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11595|11591|426
1655853000000|2022-06-21 23:10:00|11596.5|11592.5|11593.4|11589.4|11596.5|11592.5|11593.4|11589.4|66
1655853300000|2022-06-21 23:15:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|287
1655853600000|2022-06-21 23:20:00|11595|11591|11593.4|11589.4|11596.5|11592.5|11591.8|11587.8|323
1655853900000|2022-06-21 23:25:00|11595|11591|11593.4|11589.4|11595|11591|11591.8|11587.8|618
1655854200000|2022-06-21 23:30:00|11592.6|11588.6|11593.4|11589.4|11595|11591|11591.8|11587.8|444
1655854500000|2022-06-21 23:35:00|11595|11591|11596.5|11592.5|11596.5|11592.5|11595|11591|319
1655854800000|2022-06-21 23:40:00|11598.1|11594.1|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|549
1655855100000|2022-06-21 23:45:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|97
1655855400000|2022-06-21 23:50:00|11595|11591|11598.1|11594.1|11599.7|11595.7|11595|11591|578
1655855700000|2022-06-21 23:55:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|119
1655856000000|2022-06-22 00:00:00|11596.5|11592.5|11598.1|11594.1|11601.2|11597.2|11596.5|11592.5|733
1655856300000|2022-06-22 00:05:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|237
1655856600000|2022-06-22 00:10:00|11601.2|11597.2|11602.8|11598.8|11604.3|11600.3|11601.2|11597.2|912
1655856900000|2022-06-22 00:15:00|11601.2|11597.2|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|461
1655857200000|2022-06-22 00:20:00|11602.8|11598.8|11598.1|11594.1|11602.8|11598.8|11598.1|11594.1|270
1655857500000|2022-06-22 00:25:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|152
1655857800000|2022-06-22 00:30:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11595|11591|467
1655858100000|2022-06-22 00:35:00|11596.5|11592.5|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|174
1655858400000|2022-06-22 00:40:00|11599.7|11595.7|11599.7|11595.7|11599.7|11595.7|11595|11591|569
1655858700000|2022-06-22 00:45:00|11601.2|11597.2|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|233
1655859000000|2022-06-22 00:50:00|11598.9|11594.9|11601.2|11597.2|11602.8|11598.8|11598.1|11594.1|702
1655859300000|2022-06-22 00:55:00|11602.8|11598.8|11601.2|11597.2|11602.8|11598.8|11599.7|11595.7|492
1655859600000|2022-06-22 01:00:00|11602.8|11598.8|11607.5|11603.5|11607.5|11603.5|11602.8|11598.8|804
1655859900000|2022-06-22 01:05:00|11605.9|11601.9|11609|11605|11610.6|11606.6|11605.9|11601.9|1383
1655860200000|2022-06-22 01:10:00|11607.5|11603.5|11609|11605|11612.2|11608.2|11607.5|11603.5|1502
1655860500000|2022-06-22 01:15:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11605.9|11601.9|511
1655860800000|2022-06-22 01:20:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11604.3|11600.3|616
1655861100000|2022-06-22 01:25:00|11605.9|11601.9|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|1326
1655861400000|2022-06-22 01:30:00|11605.9|11601.9|11609|11605|11609|11605|11605.9|11601.9|546
1655861700000|2022-06-22 01:35:00|11610.6|11606.6|11609|11605|11610.6|11606.6|11607.5|11603.5|499
1655862000000|2022-06-22 01:40:00|11610.6|11606.6|11612.2|11608.2|11612.2|11608.2|11609|11605|1035
1655862300000|2022-06-22 01:45:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11609|11605|562
1655862600000|2022-06-22 01:50:00|11609|11605|11609|11605|11610.6|11606.6|11609|11605|915
1655862900000|2022-06-22 01:55:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11605.9|11601.9|316
1655863200000|2022-06-22 02:00:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11605.9|11601.9|584
1655863500000|2022-06-22 02:05:00|11607.5|11603.5|11607.5|11603.5|11607.5|11603.5|11605.9|11601.9|287
1655863800000|2022-06-22 02:10:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|222
1655864100000|2022-06-22 02:15:00|11606.7|11602.7|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|311
1655864400000|2022-06-22 02:20:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|284
1655864700000|2022-06-22 02:25:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|590
1655865000000|2022-06-22 02:30:00|11606.7|11602.7|11609|11605|11609|11605|11604.3|11600.3|695
1655865300000|2022-06-22 02:35:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|578
1655865600000|2022-06-22 02:40:00|11609|11605|11610.6|11606.6|11610.6|11606.6|11609|11605|429
1655865900000|2022-06-22 02:45:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|1066
1655866200000|2022-06-22 02:50:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|322
1655866500000|2022-06-22 02:55:00|11610.6|11606.6|11613.7|11609.7|11613.7|11609.7|11610.6|11606.6|877
1655866800000|2022-06-22 03:00:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11613.7|11609.7|720
1655867100000|2022-06-22 03:05:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|992
1655867400000|2022-06-22 03:10:00|11616.8|11612.8|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|854
1655867700000|2022-06-22 03:15:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|508
1655868000000|2022-06-22 03:20:00|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|11615.3|11611.3|157
1655868300000|2022-06-22 03:25:00|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|11613.7|11609.7|195
1655868600000|2022-06-22 03:30:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|497
1655868900000|2022-06-22 03:35:00|11616.1|11612.1|11620|11616|11620|11616|11615.3|11611.3|690
1655869200000|2022-06-22 03:40:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|408
1655869500000|2022-06-22 03:45:00|11619.2|11615.2|11616.8|11612.8|11620|11616|11615.3|11611.3|131
1655869800000|2022-06-22 03:50:00|11616.1|11612.1|11618.4|11614.4|11618.4|11614.4|11615.3|11611.3|407
1655870100000|2022-06-22 03:55:00|11616.8|11612.8|11616.8|11612.8|11616.8|11612.8|11615.3|11611.3|234
1655870400000|2022-06-22 04:00:00|11618.4|11614.4|11616.8|11612.8|11618.4|11614.4|11616.8|11612.8|350
1655870700000|2022-06-22 04:05:00|11616.1|11612.1|11615.3|11611.3|11616.1|11612.1|11615.3|11611.3|223
1655871000000|2022-06-22 04:10:00|11616.8|11612.8|11613.7|11609.7|11616.8|11612.8|11613.7|11609.7|928
1655871300000|2022-06-22 04:15:00|11615.3|11611.3|11613.7|11609.7|11615.3|11611.3|11612.2|11608.2|346
1655871600000|2022-06-22 04:20:00|11612.2|11608.2|11613.7|11609.7|11613.7|11609.7|11612.2|11608.2|223
1655871900000|2022-06-22 04:25:00|11612.2|11608.2|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|438
1655872200000|2022-06-22 04:30:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|137
1655872500000|2022-06-22 04:35:00|11610.6|11606.6|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|724
1655872800000|2022-06-22 04:40:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|512
1655873100000|2022-06-22 04:45:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|224
1655873400000|2022-06-22 04:50:00|11611.4|11607.4|11610.6|11606.6|11612.2|11608.2|11610.6|11606.6|270
1655873700000|2022-06-22 04:55:00|11612.2|11608.2|11612.2|11608.2|11612.2|11608.2|11610.6|11606.6|177
1655874000000|2022-06-22 05:00:00|11613.7|11609.7|11610.6|11606.6|11613.7|11609.7|11610.6|11606.6|421
1655874300000|2022-06-22 05:05:00|11609|11605|11609|11605|11609|11605|11607.5|11603.5|566
1655874600000|2022-06-22 05:10:00|11607.5|11603.5|11605.9|11601.9|11607.5|11603.5|11605.9|11601.9|996
1655874900000|2022-06-22 05:15:00|||||||||270
1655875200000|2022-06-22 05:20:00|11607.5|11603.5|11607.5|11603.5|11608.3|11604.3|11607.5|11603.5|540
1655875500000|2022-06-22 05:25:00|11609|11605|11609|11605|11609|11605|11609|11605|150
1655875800000|2022-06-22 05:30:00|11607.5|11603.5|11610.6|11606.6|11610.6|11606.6|11607.5|11603.5|271
1655876100000|2022-06-22 05:35:00|11612.2|11608.2|11613.7|11609.7|11615.3|11611.3|11610.6|11606.6|813
1655876400000|2022-06-22 05:40:00|11615.3|11611.3|11616.8|11612.8|11616.8|11612.8|11613.7|11609.7|786
1655876700000|2022-06-22 05:45:00|11615.3|11611.3|11616.8|11612.8|11618.4|11614.4|11615.3|11611.3|1388
1655877000000|2022-06-22 05:50:00|11618.4|11614.4|11618.4|11614.4|11620|11616|11616.8|11612.8|693
1655877300000|2022-06-22 05:55:00|11620|11616|11620|11616|11621.5|11617.5|11618.4|11614.4|2320
1655877600000|2022-06-22 06:00:00|11618.4|11614.4|11624.7|11620.7|11624.7|11620.7|11618.4|11614.4|4637
1655877900000|2022-06-22 06:05:00|11626.2|11622.2|11629.3|11625.3|11630.9|11626.9|11623.1|11619.1|2924
1655878200000|2022-06-22 06:10:00|11630.9|11626.9|11626.2|11622.2|11630.9|11626.9|11624.7|11620.7|1884
1655878500000|2022-06-22 06:15:00|11627.8|11623.8|11627.8|11623.8|11629.3|11625.3|11626.2|11622.2|1499
1655878800000|2022-06-22 06:20:00|11629.3|11625.3|11632.5|11628.5|11632.5|11628.5|11627.8|11623.8|2040
1655879100000|2022-06-22 06:25:00|11630.9|11626.9|11630.9|11626.9|11635.6|11631.6|11630.9|11626.9|3021
1655879400000|2022-06-22 06:30:00|11632.5|11628.5|11630.9|11626.9|11632.5|11628.5|11627.8|11623.8|1670
1655879700000|2022-06-22 06:35:00|11629.3|11625.3|11632.5|11628.5|11634|11630|11629.3|11625.3|1736
1655880000000|2022-06-22 06:40:00|11634|11630|11634|11630|11635.6|11631.6|11632.5|11628.5|2487
1655880300000|2022-06-22 06:45:00|11635.6|11631.6|11638.7|11634.7|11638.7|11634.7|11634|11630|3148
1655880600000|2022-06-22 06:50:00|11637.2|11633.2|11632.5|11628.5|11637.2|11633.2|11630.9|11626.9|1057
1655880900000|2022-06-22 06:55:00|11631.7|11627.7|11635.6|11631.6|11638.7|11634.7|11630.9|11626.9|1900
1655881200000|2022-06-22 07:00:00|11637.2|11633.2|11642.6|11638.6|11645|11641|11634|11630|2888
1655881500000|2022-06-22 07:05:00|11643.4|11639.4|11648.1|11644.1|11651.2|11647.2|11640.3|11636.3|4200
1655881800000|2022-06-22 07:10:00|11649.7|11645.7|11637.2|11633.2|11649.7|11645.7|11635.6|11631.6|4836
1655882100000|2022-06-22 07:15:00|11638.7|11634.7|11641.8|11637.8|11641.8|11637.8|11638.7|11634.7|3405
1655882400000|2022-06-22 07:20:00|11640.3|11636.3|11641.8|11637.8|11648.1|11644.1|11635.6|11631.6|3894
1655882700000|2022-06-22 07:25:00|11642.6|11638.6|11641.8|11637.8|11643.4|11639.4|11637.2|11633.2|2123
1655883000000|2022-06-22 07:30:00|11643.4|11639.4|11638.7|11634.7|11643.4|11639.4|11635.6|11631.6|1851
1655883300000|2022-06-22 07:35:00|11637.2|11633.2|11645|11641|11645|11641|11637.2|11633.2|1399
1655883600000|2022-06-22 07:40:00|11646.5|11642.5|11645|11641|11648.1|11644.1|11643.4|11639.4|2195
1655883900000|2022-06-22 07:45:00|11643.4|11639.4|11643.4|11639.4|11648.1|11644.1|11643.4|11639.4|1673
1655884200000|2022-06-22 07:50:00|11641.8|11637.8|11638.7|11634.7|11641.8|11637.8|11637.2|11633.2|927
1655884500000|2022-06-22 07:55:00|11637.2|11633.2|11637.2|11633.2|11640.3|11636.3|11634|11630|2542
1655884800000|2022-06-22 08:00:00|11638.7|11634.7|11641.8|11637.8|11641.8|11637.8|11637.2|11633.2|1082
1655885100000|2022-06-22 08:05:00|11640.3|11636.3|11637.2|11633.2|11643.4|11639.4|11637.2|11633.2|1208
1655885400000|2022-06-22 08:10:00|11635.6|11631.6|11635.6|11631.6|11637.2|11633.2|11635.6|11631.6|983
1655885700000|2022-06-22 08:15:00|11634|11630|11632.5|11628.5|11637.2|11633.2|11632.5|11628.5|1293
1655886000000|2022-06-22 08:20:00|11634|11630|11632.5|11628.5|11635.6|11631.6|11632.5|11628.5|1622
1655886300000|2022-06-22 08:25:00|11630.9|11626.9|11634|11630|11635.6|11631.6|11630.9|11626.9|1003
1655886600000|2022-06-22 08:30:00|11635.6|11631.6|11632.5|11628.5|11635.6|11631.6|11632.5|11628.5|662
1655886900000|2022-06-22 08:35:00|11634|11630|11630.9|11626.9|11634|11630|11630.9|11626.9|1228
1655887200000|2022-06-22 08:40:00|11632.5|11628.5|11635.6|11631.6|11635.6|11631.6|11632.5|11628.5|819
1655887500000|2022-06-22 08:45:00|11634|11630|11635.6|11631.6|11638.7|11634.7|11634|11630|1469
1655887800000|2022-06-22 08:50:00|11634|11630|11635.6|11631.6|11637.2|11633.2|11634|11630|403
1655888100000|2022-06-22 08:55:00|11637.2|11633.2|11637.2|11633.2|11638.7|11634.7|11637.2|11633.2|2156
1655888400000|2022-06-22 09:00:00|11638.7|11634.7|11638.7|11634.7|11638.7|11634.7|11637.2|11633.2|1258
1655888700000|2022-06-22 09:05:00|11640.3|11636.3|11645|11641|11645|11641|11640.3|11636.3|3083
1655889000000|2022-06-22 09:10:00|11643.4|11639.4|11648.1|11644.1|11648.1|11644.1|11643.4|11639.4|1684
1655889300000|2022-06-22 09:15:00|11646.5|11642.5|11646.5|11642.5|11648.1|11644.1|11646.5|11642.5|1269
1655889600000|2022-06-22 09:20:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11646.5|11642.5|1492
1655889900000|2022-06-22 09:25:00|11646.5|11642.5|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|1678
1655890200000|2022-06-22 09:30:00|11646.5|11642.5|11648.1|11644.1|11649.7|11645.7|11646.5|11642.5|3902
1655890500000|2022-06-22 09:35:00|11649.7|11645.7|11651.2|11647.2|11651.2|11647.2|11648.1|11644.1|3069
1655890800000|2022-06-22 09:40:00|11649.7|11645.7|11654.3|11650.3|11654.3|11650.3|11649.7|11645.7|2068
1655891100000|2022-06-22 09:45:00|11655.9|11651.9|11657.5|11653.5|11657.5|11653.5|11652.8|11648.8|4321
1655891400000|2022-06-22 09:50:00|11659|11655|11654.3|11650.3|11660.6|11656.6|11654.3|11650.3|3848
1655891700000|2022-06-22 09:55:00|11653.6|11649.6|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|2083
1655892000000|2022-06-22 10:00:00|11654.3|11650.3|11652.8|11648.8|11655.9|11651.9|11652.8|11648.8|1092
1655892300000|2022-06-22 10:05:00|11654.3|11650.3|11648.1|11644.1|11654.3|11650.3|11648.1|11644.1|3109
1655892600000|2022-06-22 10:10:00|11646.5|11642.5|11645|11641|11648.1|11644.1|11645|11641|1469
1655892900000|2022-06-22 10:15:00|11643.4|11639.4|11641.8|11637.8|11645|11641|11641.8|11637.8|2218
1655893200000|2022-06-22 10:20:00|11643.4|11639.4|11643.4|11639.4|11645|11641|11641.8|11637.8|3747
1655893500000|2022-06-22 10:25:00|11641.8|11637.8|11643.4|11639.4|11643.4|11639.4|11640.3|11636.3|3536
1655893800000|2022-06-22 10:30:00|11641.8|11637.8|11646.5|11642.5|11648.1|11644.1|11640.3|11636.3|3614
1655894100000|2022-06-22 10:35:00|11645|11641|11646.5|11642.5|11648.1|11644.1|11645|11641|1577
1655894400000|2022-06-22 10:40:00|11645|11641|11646.5|11642.5|11649.7|11645.7|11645|11641|500
1655894700000|2022-06-22 10:45:00|11648.1|11644.1|11648.1|11644.1|11649.7|11645.7|11648.1|11644.1|483
1655895000000|2022-06-22 10:50:00|11649.7|11645.7|11649.7|11645.7|11651.2|11647.2|11648.1|11644.1|1462
1655895300000|2022-06-22 10:55:00|11651.2|11647.2|11654.3|11650.3|11654.3|11650.3|11651.2|11647.2|3301
1655895600000|2022-06-22 11:00:00|11655.9|11651.9|11655.9|11651.9|11657.5|11653.5|11654.3|11650.3|3386
1655895900000|2022-06-22 11:05:00|11654.3|11650.3|11663.7|11659.7|11663.7|11659.7|11654.3|11650.3|10854
1655896200000|2022-06-22 11:10:00|11665.3|11661.3|11670|11666|11671.5|11667.5|11665.3|11661.3|4135
1655896500000|2022-06-22 11:15:00|11669.2|11665.2|11671.5|11667.5|11674.7|11670.7|11666.8|11662.8|3890
1655896800000|2022-06-22 11:20:00|11670|11666|11668.4|11664.4|11671.5|11667.5|11666.8|11662.8|3048
1655897100000|2022-06-22 11:25:00|11670|11666|11670|11666|11670|11666|11666.8|11662.8|3087
1655897400000|2022-06-22 11:30:00|11671.5|11667.5|11663.7|11659.7|11671.5|11667.5|11663.7|11659.7|3556
1655897700000|2022-06-22 11:35:00|11665.3|11661.3|11665.3|11661.3|11666.8|11662.8|11663.7|11659.7|1930
1655898000000|2022-06-22 11:40:00|11663.7|11659.7|11662.2|11658.2|11663.7|11659.7|11660.6|11656.6|2302
1655898300000|2022-06-22 11:45:00|11663.7|11659.7|11660.6|11656.6|11665.3|11661.3|11660.6|11656.6|2057
1655898600000|2022-06-22 11:50:00|11659|11655|11660.6|11656.6|11660.6|11656.6|11659|11655|2710
1655898900000|2022-06-22 11:55:00|11662.2|11658.2|11659|11655|11662.2|11658.2|11657.5|11653.5|3409
1655899200000|2022-06-22 12:00:00|11660.6|11656.6|11660.6|11656.6|11662.2|11658.2|11659|11655|4188
1655899500000|2022-06-22 12:05:00|11659|11655|11657.5|11653.5|11660.6|11656.6|11655.9|11651.9|2401
1655899800000|2022-06-22 12:10:00|11659|11655|11657.5|11653.5|11662.2|11658.2|11655.9|11651.9|2295
1655900100000|2022-06-22 12:15:00|11659|11655|11663.7|11659.7|11663.7|11659.7|11659|11655|2524
1655900400000|2022-06-22 12:20:00|11662.2|11658.2|11670|11666|11670|11666|11659|11655|3736
1655900700000|2022-06-22 12:25:00|11671.5|11667.5|11671.5|11667.5|11677.8|11673.8|11671.5|11667.5|4236
1655901000000|2022-06-22 12:30:00|11670|11666|11673.1|11669.1|11676.2|11672.2|11666.8|11662.8|9473
1655901300000|2022-06-22 12:35:00|11674.7|11670.7|11677.8|11673.8|11677.8|11673.8|11671.5|11667.5|4047
1655901600000|2022-06-22 12:40:00|11679.3|11675.3|11691.8|11687.8|11693.4|11689.4|11679.3|11675.3|7040
1655901900000|2022-06-22 12:45:00|11690.3|11686.3|11687.2|11683.2|11696.5|11692.5|11687.2|11683.2|11211
1655902200000|2022-06-22 12:50:00|11688.7|11684.7|11691.8|11687.8|11696.5|11692.5|11687.2|11683.2|6568
1655902500000|2022-06-22 12:55:00|11693.4|11689.4|11707.5|11703.5|11707.5|11703.5|11691.8|11687.8|10067
1655902800000|2022-06-22 13:00:00|11705.9|11701.9|11704.3|11700.3|11712.2|11708.2|11702.8|11698.8|8313
1655903100000|2022-06-22 13:05:00|11701.2|11697.2|11691.8|11687.8|11702.8|11698.8|11691.8|11687.8|8547
1655903400000|2022-06-22 13:10:00|11693.4|11689.4|11693.4|11689.4|11696.5|11692.5|11690.3|11686.3|5294
1655903700000|2022-06-22 13:15:00|11695|11691|11695|11691|11698.1|11694.1|11691.8|11687.8|5044
1655904000000|2022-06-22 13:20:00|11696.5|11692.5|11695|11691|11698.1|11694.1|11693.4|11689.4|5012
1655904300000|2022-06-22 13:25:00|11691.8|11687.8|11696.5|11692.5|11698.1|11694.1|11690.3|11686.3|4889
1655904600000|2022-06-22 13:30:00|11695|11691|11688.7|11684.7|11702.8|11698.8|11680.9|11676.9|11851
1655904900000|2022-06-22 13:35:00|11690.3|11686.3|11698.1|11694.1|11699.7|11695.7|11685.6|11681.6|8958
1655905200000|2022-06-22 13:40:00|11699.7|11695.7|11705.9|11701.9|11715.3|11711.3|11698.1|11694.1|12263
1655905500000|2022-06-22 13:45:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11699.7|11695.7|4426
1655905800000|2022-06-22 13:50:00|11702.8|11698.8|11699.7|11695.7|11709|11705|11699.7|11695.7|5296
1655906100000|2022-06-22 13:55:00|11698.1|11694.1|11702.8|11698.8|11702.8|11698.8|11693.4|11689.4|7569
1655906400000|2022-06-22 14:00:00|11704.3|11700.3|11718.4|11714.4|11720|11716|11702.8|11698.8|8534
1655906700000|2022-06-22 14:05:00|11720|11716|11713.7|11709.7|11720|11716|11710.6|11706.6|12211
1655907000000|2022-06-22 14:10:00|11715.3|11711.3|11701.2|11697.2|11715.3|11711.3|11701.2|11697.2|6044
1655907300000|2022-06-22 14:15:00|11702.8|11698.8|11693.4|11689.4|11705.9|11701.9|11693.4|11689.4|6727
1655907600000|2022-06-22 14:20:00|11695|11691|11701.2|11697.2|11702.8|11698.8|11694.2|11690.2|7716
1655907900000|2022-06-22 14:25:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11696.5|11692.5|4880
1655908200000|2022-06-22 14:30:00|11704.3|11700.3|11705.9|11701.9|11707.5|11703.5|11702.8|11698.8|4213
1655908500000|2022-06-22 14:35:00|11704.3|11700.3|11701.2|11697.2|11704.3|11700.3|11698.1|11694.1|5102
1655908800000|2022-06-22 14:40:00|11702.8|11698.8|11710.6|11706.6|11710.6|11706.6|11702.8|11698.8|6645
1655909100000|2022-06-22 14:45:00|11709|11705|11707.5|11703.5|11713.7|11709.7|11707.5|11703.5|8324
1655909400000|2022-06-22 14:50:00|11709|11705|11709|11705|11713.7|11709.7|11707.5|11703.5|4754
1655909700000|2022-06-22 14:55:00|11710.6|11706.6|11709|11705|11713.7|11709.7|11707.5|11703.5|3882
1655910000000|2022-06-22 15:00:00|11707.5|11703.5|11704.3|11700.3|11710.6|11706.6|11702.8|11698.8|6005
1655910300000|2022-06-22 15:05:00|11705.9|11701.9|11712.2|11708.2|11713.7|11709.7|11705.9|11701.9|3581
1655910600000|2022-06-22 15:10:00|11713.7|11709.7|11709|11705|11715.3|11711.3|11709|11705|4808
1655910900000|2022-06-22 15:15:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11704.3|11700.3|5257
1655911200000|2022-06-22 15:20:00|11705.9|11701.9|11701.2|11697.2|11707.5|11703.5|11701.2|11697.2|4968
1655911500000|2022-06-22 15:25:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11699.7|11695.7|3975
1655911800000|2022-06-22 15:30:00|11701.2|11697.2|11701.2|11697.2|11704.3|11700.3|11699.7|11695.7|3411
1655912100000|2022-06-22 15:35:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11699.7|11695.7|2056
1655912400000|2022-06-22 15:40:00|11701.2|11697.2|11702.8|11698.8|11704.3|11700.3|11699.7|11695.7|2101
1655912700000|2022-06-22 15:45:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11696.5|11692.5|4745
1655913000000|2022-06-22 15:50:00|11698.1|11694.1|11696.5|11692.5|11699.7|11695.7|11695|11691|4610
1655913300000|2022-06-22 15:55:00|11695|11691|11693.4|11689.4|11696.5|11692.5|11691.8|11687.8|3879
1655913600000|2022-06-22 16:00:00|11691.8|11687.8|11695|11691|11696.5|11692.5|11690.3|11686.3|3810
1655913900000|2022-06-22 16:05:00|11696.5|11692.5|11693.4|11689.4|11698.1|11694.1|11693.4|11689.4|2643
1655914200000|2022-06-22 16:10:00|11695|11691|11695|11691|11698.1|11694.1|11691.8|11687.8|2985
1655914500000|2022-06-22 16:15:00|11693.4|11689.4|11695|11691|11696.5|11692.5|11691.8|11687.8|2444
1655914800000|2022-06-22 16:20:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|2377
1655915100000|2022-06-22 16:25:00|11696.5|11692.5|11693.4|11689.4|11698.1|11694.1|11691.8|11687.8|3702
1655915400000|2022-06-22 16:30:00|11695|11691|11695|11691|11696.5|11692.5|11691.8|11687.8|3747
1655915700000|2022-06-22 16:35:00|11696.5|11692.5|11699.7|11695.7|11699.7|11695.7|11695|11691|2200
1655916000000|2022-06-22 16:40:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11696.5|11692.5|2230
1655916300000|2022-06-22 16:45:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|1948
1655916600000|2022-06-22 16:50:00|11701.2|11697.2|11702.8|11698.8|11704.3|11700.3|11698.1|11694.1|4703
1655916900000|2022-06-22 16:55:00|11704.3|11700.3|11699.7|11695.7|11704.3|11700.3|11699.7|11695.7|3646
1655917200000|2022-06-22 17:00:00|11701.2|11697.2|11702.8|11698.8|11706.7|11702.7|11696.5|11692.5|3889
1655917500000|2022-06-22 17:05:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|2496
1655917800000|2022-06-22 17:10:00|11700.4|11696.4|11696.5|11692.5|11701.2|11697.2|11696.5|11692.5|3536
1655918100000|2022-06-22 17:15:00|11698.1|11694.1|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|1392
1655918400000|2022-06-22 17:20:00|11701.2|11697.2|11704.3|11700.3|11704.3|11700.3|11699.7|11695.7|2881
1655918700000|2022-06-22 17:25:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|1731
1655919000000|2022-06-22 17:30:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|1379
1655919300000|2022-06-22 17:35:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11699.7|11695.7|2188
1655919600000|2022-06-22 17:40:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|3222
1655919900000|2022-06-22 17:45:00|11702.8|11698.8|11705.9|11701.9|11707.5|11703.5|11701.2|11697.2|6241
1655920200000|2022-06-22 17:50:00|11704.3|11700.3|11707.5|11703.5|11709|11705|11704.3|11700.3|4258
1655920500000|2022-06-22 17:55:00|11709|11705|11709|11705|11709|11705|11707.5|11703.5|1741
1655920800000|2022-06-22 18:00:00|11707.5|11703.5|11704.3|11700.3|11709|11705|11702.8|11698.8|3445
1655921100000|2022-06-22 18:05:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|1836
1655921400000|2022-06-22 18:10:00|11705.9|11701.9|11696.5|11692.5|11705.9|11701.9|11696.5|11692.5|8187
1655921700000|2022-06-22 18:15:00|11698.1|11694.1|11695|11691|11698.1|11694.1|11693.4|11689.4|4297
1655922000000|2022-06-22 18:20:00|11696.5|11692.5|11698.1|11694.1|11699.7|11695.7|11696.5|11692.5|1680
1655922300000|2022-06-22 18:25:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11695|11691|1747
1655922600000|2022-06-22 18:30:00|11696.5|11692.5|11698.1|11694.1|11699.7|11695.7|11696.5|11692.5|3427
1655922900000|2022-06-22 18:35:00|11699.7|11695.7|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|2769
1655923200000|2022-06-22 18:40:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|3031
1655923500000|2022-06-22 18:45:00|11699.7|11695.7|11695|11691|11699.7|11695.7|11693.4|11689.4|3136
1655923800000|2022-06-22 18:50:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11691.8|11687.8|2806
1655924100000|2022-06-22 18:55:00|11695|11691|11698.1|11694.1|11698.1|11694.1|11693.4|11689.4|3673
1655924400000|2022-06-22 19:00:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11698.1|11694.1|6919
1655924700000|2022-06-22 19:05:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11699.7|11695.7|1512
1655925000000|2022-06-22 19:10:00|11704.3|11700.3|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|2904
1655925300000|2022-06-22 19:15:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11698.1|11694.1|3110
1655925600000|2022-06-22 19:20:00|11699.7|11695.7|11695|11691|11701.2|11697.2|11695|11691|1885
1655925900000|2022-06-22 19:25:00|11696.5|11692.5|11695|11691|11698.1|11694.1|11695|11691|2222
1655926200000|2022-06-22 19:30:00|11693.4|11689.4|11699.7|11695.7|11699.7|11695.7|11693.4|11689.4|2642
1655926500000|2022-06-22 19:35:00|11701.2|11697.2|11704.3|11700.3|11704.3|11700.3|11701.2|11697.2|3234
1655926800000|2022-06-22 19:40:00|11705.9|11701.9|11704.3|11700.3|11707.5|11703.5|11702.8|11698.8|2522
1655927100000|2022-06-22 19:45:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|2399
1655927400000|2022-06-22 19:50:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|2023
1655927700000|2022-06-22 19:55:00|11702.8|11698.8|11699.7|11695.7|11705.9|11701.9|11699.7|11695.7|2995
1655928000000|2022-06-22 20:00:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|3550
1655928300000|2022-06-22 20:05:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|2133
1655928600000|2022-06-22 20:10:00|11695|11691|11691.8|11687.8|11695|11691|11690.3|11686.3|1359
1655928900000|2022-06-22 20:15:00|11692.6|11688.6|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|2300
1655929200000|2022-06-22 20:20:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11693.4|11689.4|1975
1655929500000|2022-06-22 20:25:00|11695|11691|11696.5|11692.5|11698.1|11694.1|11695|11691|987
1655929800000|2022-06-22 20:30:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|2171
1655930100000|2022-06-22 20:35:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|637
1655930400000|2022-06-22 20:40:00|11695|11691|11693.4|11689.4|11695|11691|11693.4|11689.4|1499
1655930700000|2022-06-22 20:45:00|||||||||1147
1655931000000|2022-06-22 20:50:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11690.3|11686.3|2032
1655931300000|2022-06-22 20:55:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|1848
1655935200000|2022-06-22 22:00:00|11688.7|11684.7|11693.4|11689.4|11695|11691|11688.7|11684.7|514
1655935500000|2022-06-22 22:05:00|11695|11691|11695|11691|11695|11691|11695|11691|63
1655935800000|2022-06-22 22:10:00|11694.2|11690.2|11695|11691|11695|11691|11693.4|11689.4|169
1655936100000|2022-06-22 22:15:00|11694.2|11690.2|11695|11691|11695|11691|11693.4|11689.4|32
1655936400000|2022-06-22 22:20:00|||||||||251
1655936700000|2022-06-22 22:25:00|||||||||31
1655937000000|2022-06-22 22:30:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|91
1655937300000|2022-06-22 22:35:00|11695|11691|11692.6|11688.6|11695|11691|11691.8|11687.8|351
1655937600000|2022-06-22 22:40:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|22
1655937900000|2022-06-22 22:45:00|11691.8|11687.8|11695|11691|11695|11691|11691.8|11687.8|277
1655938200000|2022-06-22 22:50:00|11693.4|11689.4|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|236
1655938500000|2022-06-22 22:55:00|11692.6|11688.6|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|33
1655938800000|2022-06-22 23:00:00|11690.3|11686.3|11691.8|11687.8|11691.8|11687.8|11689.5|11685.5|540
1655939100000|2022-06-22 23:05:00|11693.4|11689.4|11696.5|11692.5|11696.5|11692.5|11693.4|11689.4|158
1655939400000|2022-06-22 23:10:00|11698.1|11694.1|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|382
1655939700000|2022-06-22 23:15:00|11698.1|11694.1|11701.2|11697.2|11701.2|11697.2|11698.1|11694.1|459
1655940000000|2022-06-22 23:20:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|225
1655940300000|2022-06-22 23:25:00|11700.4|11696.4|11704.3|11700.3|11705.9|11701.9|11700.4|11696.4|765
1655940600000|2022-06-22 23:30:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|260
1655940900000|2022-06-22 23:35:00|11705.9|11701.9|11705.9|11701.9|11709|11705|11704.3|11700.3|491
1655941200000|2022-06-22 23:40:00|11706.7|11702.7|11702.8|11698.8|11706.7|11702.7|11702.8|11698.8|394
1655941500000|2022-06-22 23:45:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|173
1655941800000|2022-06-22 23:50:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|311
1655942100000|2022-06-22 23:55:00|||||||||336
1655942400000|2022-06-23 00:00:00|11701.2|11697.2|11704.3|11700.3|11709|11705|11699.7|11695.7|1163
1655942700000|2022-06-23 00:05:00|11705.9|11701.9|11709|11705|11709|11705|11704.3|11700.3|493
1655943000000|2022-06-23 00:10:00|11710.6|11706.6|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|1351
1655943300000|2022-06-23 00:15:00|11715.3|11711.3|11720|11716|11723.1|11719.1|11713.7|11709.7|2314
1655943600000|2022-06-23 00:20:00|11718.4|11714.4|11712.2|11708.2|11720|11716|11712.2|11708.2|1736
1655943900000|2022-06-23 00:25:00|11713.7|11709.7|11716.8|11712.8|11716.8|11712.8|11712.2|11708.2|533
1655944200000|2022-06-23 00:30:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|613
1655944500000|2022-06-23 00:35:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11710.6|11706.6|1442
1655944800000|2022-06-23 00:40:00|11713.7|11709.7|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|892
1655945100000|2022-06-23 00:45:00|11713.7|11709.7|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|633
1655945400000|2022-06-23 00:50:00|11715.3|11711.3|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|509
1655945700000|2022-06-23 00:55:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11707.5|11703.5|946
1655946000000|2022-06-23 01:00:00|11710.6|11706.6|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|993
1655946300000|2022-06-23 01:05:00|11712.2|11708.2|11716.8|11712.8|11720|11716|11711.4|11707.4|715
1655946600000|2022-06-23 01:10:00|11715.3|11711.3|11718.4|11714.4|11718.4|11714.4|11712.2|11708.2|1044
1655946900000|2022-06-23 01:15:00|11720|11716|11721.5|11717.5|11723.1|11719.1|11718.4|11714.4|1560
1655947200000|2022-06-23 01:20:00|11720|11716|11716.8|11712.8|11721.5|11717.5|11716.8|11712.8|801
1655947500000|2022-06-23 01:25:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|308
1655947800000|2022-06-23 01:30:00|11712.2|11708.2|11712.9|11708.9|11713.7|11709.7|11712.2|11708.2|656
1655948100000|2022-06-23 01:35:00|11713.7|11709.7|11705.9|11701.9|11713.7|11709.7|11705.9|11701.9|2318
1655948400000|2022-06-23 01:40:00|11704.3|11700.3|11693.4|11689.4|11704.3|11700.3|11691.8|11687.8|3131
1655948700000|2022-06-23 01:45:00|11691.8|11687.8|11695|11691|11695.8|11691.8|11690.3|11686.3|11461
1655949000000|2022-06-23 01:50:00|11696.5|11692.5|11696.5|11692.5|11699.7|11695.7|11695|11691|1012
1655949300000|2022-06-23 01:55:00|11695|11691|11688.7|11684.7|11696.5|11692.5|11687.2|11683.2|3967
1655949600000|2022-06-23 02:00:00|11690.3|11686.3|11694.2|11690.2|11695|11691|11688.7|11684.7|1129
1655949900000|2022-06-23 02:05:00|11695|11691|11696.5|11692.5|11698.1|11694.1|11693.4|11689.4|1355
1655950200000|2022-06-23 02:10:00|11699.7|11695.7|11698.1|11694.1|11702.8|11698.8|11698.1|11694.1|2911
1655950500000|2022-06-23 02:15:00|11699.7|11695.7|11707.5|11703.5|11707.5|11703.5|11699.7|11695.7|1866
1655950800000|2022-06-23 02:20:00|11705.9|11701.9|11707.5|11703.5|11707.5|11703.5|11702.8|11698.8|1161
1655951100000|2022-06-23 02:25:00|11705.9|11701.9|11699.7|11695.7|11705.9|11701.9|11698.1|11694.1|1745
1655951400000|2022-06-23 02:30:00|11700.4|11696.4|11696.5|11692.5|11701.2|11697.2|11696.5|11692.5|558
1655951700000|2022-06-23 02:35:00|11697.3|11693.3|11695.8|11691.8|11698.1|11694.1|11695|11691|608
1655952000000|2022-06-23 02:40:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|260
1655952300000|2022-06-23 02:45:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11694.2|11690.2|1289
1655952600000|2022-06-23 02:50:00|11698.1|11694.1|11696.5|11692.5|11698.9|11694.9|11696.5|11692.5|671
1655952900000|2022-06-23 02:55:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11696.5|11692.5|421
1655953200000|2022-06-23 03:00:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|109
1655953500000|2022-06-23 03:05:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|155
1655953800000|2022-06-23 03:10:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|145
1655954100000|2022-06-23 03:15:00|11696.5|11692.5|11696.5|11692.5|11701.2|11697.2|11696.5|11692.5|412
1655954400000|2022-06-23 03:20:00|11697.3|11693.3|11695|11691|11698.1|11694.1|11695|11691|210
1655954700000|2022-06-23 03:25:00|11696.5|11692.5|11695.8|11691.8|11696.5|11692.5|11695|11691|173
1655955000000|2022-06-23 03:30:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11695|11691|447
1655955300000|2022-06-23 03:35:00|11698.1|11694.1|11693.4|11689.4|11698.1|11694.1|11691.8|11687.8|678
1655955600000|2022-06-23 03:40:00|11692.6|11688.6|11695|11691|11696.5|11692.5|11692.6|11688.6|737
1655955900000|2022-06-23 03:45:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|338
1655956200000|2022-06-23 03:50:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11695.8|11691.8|329
1655956500000|2022-06-23 03:55:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|39
1655956800000|2022-06-23 04:00:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|305
1655957100000|2022-06-23 04:05:00|11698.9|11694.9|11700.4|11696.4|11701.2|11697.2|11698.9|11694.9|250
1655957400000|2022-06-23 04:10:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|125
1655957700000|2022-06-23 04:15:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|364
1655958000000|2022-06-23 04:20:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|216
1655958300000|2022-06-23 04:25:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|111
1655958600000|2022-06-23 04:30:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|127
1655958900000|2022-06-23 04:35:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|56
1655959200000|2022-06-23 04:40:00|11695|11691|11699.7|11695.7|11699.7|11695.7|11695|11691|400
1655959500000|2022-06-23 04:45:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|74
1655959800000|2022-06-23 04:50:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|295
1655960100000|2022-06-23 04:55:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11702|11698|184
1655960400000|2022-06-23 05:00:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|600
1655960700000|2022-06-23 05:05:00|11701.2|11697.2|11696.5|11692.5|11701.2|11697.2|11696.5|11692.5|432
1655961000000|2022-06-23 05:10:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|601
1655961300000|2022-06-23 05:15:00|11698.9|11694.9|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|20
1655961600000|2022-06-23 05:20:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|377
1655961900000|2022-06-23 05:25:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11695|11691|257
1655962200000|2022-06-23 05:30:00|11697.3|11693.3|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|652
1655962500000|2022-06-23 05:35:00|11699.7|11695.7|11701.2|11697.2|11704.3|11700.3|11698.1|11694.1|788
1655962800000|2022-06-23 05:40:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|882
1655963100000|2022-06-23 05:45:00|11696.5|11692.5|11695|11691|11698.1|11694.1|11695|11691|433
1655963400000|2022-06-23 05:50:00|11693.4|11689.4|11695|11691|11695|11691|11693.4|11689.4|617
1655963700000|2022-06-23 05:55:00|11696.5|11692.5|11702.8|11698.8|11702.8|11698.8|11696.5|11692.5|1559
1655964000000|2022-06-23 06:00:00|11704.3|11700.3|11701.2|11697.2|11707.5|11703.5|11699.7|11695.7|1635
1655964300000|2022-06-23 06:05:00|11699.7|11695.7|11696.5|11692.5|11701.2|11697.2|11695|11691|1055
1655964600000|2022-06-23 06:10:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|765
1655964900000|2022-06-23 06:15:00|11696.5|11692.5|11698.1|11694.1|11701.2|11697.2|11693.4|11689.4|2519
1655965200000|2022-06-23 06:20:00|11696.5|11692.5|11695|11691|11699.7|11695.7|11693.4|11689.4|1406
1655965500000|2022-06-23 06:25:00|11694.2|11690.2|11691.8|11687.8|11695|11691|11691.8|11687.8|1462
1655965800000|2022-06-23 06:30:00|11693.4|11689.4|11695|11691|11696.5|11692.5|11690.3|11686.3|753
1655966100000|2022-06-23 06:35:00|11693.4|11689.4|11696.5|11692.5|11696.5|11692.5|11693.4|11689.4|345
1655966400000|2022-06-23 06:40:00|11698.1|11694.1|11691.8|11687.8|11698.1|11694.1|11691.8|11687.8|767
1655966700000|2022-06-23 06:45:00|11691.1|11687.1|11688.7|11684.7|11691.1|11687.1|11687.2|11683.2|1917
1655967000000|2022-06-23 06:50:00|11687.2|11683.2|11687.2|11683.2|11688.7|11684.7|11684|11680|1708
1655967300000|2022-06-23 06:55:00|11688.7|11684.7|11685.6|11681.6|11688.7|11684.7|11684|11680|1209
1655967600000|2022-06-23 07:00:00|11684|11680|11684|11680|11685.6|11681.6|11682.5|11678.5|2768
1655967900000|2022-06-23 07:05:00|11685.6|11681.6|11687.2|11683.2|11688.7|11684.7|11684|11680|1529
1655968200000|2022-06-23 07:10:00|11688.7|11684.7|11691.8|11687.8|11693.4|11689.4|11687.2|11683.2|2750
1655968500000|2022-06-23 07:15:00|11695.8|11691.8|11712.2|11708.2|11712.2|11708.2|11695.8|11691.8|9270
1655968800000|2022-06-23 07:20:00|11713.7|11709.7|11713.7|11709.7|11716.8|11712.8|11709|11705|6016
1655969100000|2022-06-23 07:25:00|11712.2|11708.2|11715.3|11711.3|11718.4|11714.4|11710.6|11706.6|9767
1655969400000|2022-06-23 07:30:00|11716.8|11712.8|11716.8|11712.8|11721.5|11717.5|11715.3|11711.3|6586
1655969700000|2022-06-23 07:35:00|11717.6|11713.6|11720|11716|11721.5|11717.5|11716.8|11712.8|3642
1655970000000|2022-06-23 07:40:00|11721.5|11717.5|11746.5|11742.5|11746.5|11742.5|11721.5|11717.5|9138
1655970300000|2022-06-23 07:45:00|11745|11741|11735.6|11731.6|11745|11741|11730.9|11726.9|7994
1655970600000|2022-06-23 07:50:00|11734|11730|11741.8|11737.8|11741.8|11737.8|11734|11730|3765
1655970900000|2022-06-23 07:55:00|11743.4|11739.4|11748.1|11744.1|11749.7|11745.7|11740.3|11736.3|7597
1655971200000|2022-06-23 08:00:00|11749.7|11745.7|11743.4|11739.4|11751.2|11747.2|11743.4|11739.4|6071
1655971500000|2022-06-23 08:05:00|11745|11741|11745|11741|11746.5|11742.5|11738.7|11734.7|6103
1655971800000|2022-06-23 08:10:00|11743.4|11739.4|11737.2|11733.2|11743.4|11739.4|11737.2|11733.2|4460
1655972100000|2022-06-23 08:15:00|11735.6|11731.6|11737.2|11733.2|11738.7|11734.7|11734|11730|5949
1655972400000|2022-06-23 08:20:00|11738.7|11734.7|11741.8|11737.8|11741.8|11737.8|11737.2|11733.2|2487
1655972700000|2022-06-23 08:25:00|11740.3|11736.3|11748.1|11744.1|11748.1|11744.1|11740.3|11736.3|2700
1655973000000|2022-06-23 08:30:00|11746.5|11742.5|11738.7|11734.7|11748.1|11744.1|11738.7|11734.7|3823
1655973300000|2022-06-23 08:35:00|11737.2|11733.2|11737.2|11733.2|11738.7|11734.7|11737.2|11733.2|2365
1655973600000|2022-06-23 08:40:00|11738.7|11734.7|11745|11741|11748.1|11744.1|11738.7|11734.7|3563
1655973900000|2022-06-23 08:45:00|11743.4|11739.4|11743.4|11739.4|11746.5|11742.5|11741.8|11737.8|2140
1655974200000|2022-06-23 08:50:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11738.7|11734.7|3102
1655974500000|2022-06-23 08:55:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|2654
1655974800000|2022-06-23 09:00:00|11741.8|11737.8|11748.1|11744.1|11749.7|11745.7|11740.3|11736.3|3407
1655975100000|2022-06-23 09:05:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11743.4|11739.4|1501
1655975400000|2022-06-23 09:10:00|11743.4|11739.4|11738.7|11734.7|11745|11741|11738.7|11734.7|1964
1655975700000|2022-06-23 09:15:00|11737.9|11733.9|11735.6|11731.6|11738.7|11734.7|11735.6|11731.6|2311
1655976000000|2022-06-23 09:20:00|11737.2|11733.2|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|3818
1655976300000|2022-06-23 09:25:00|11737.2|11733.2|11741.8|11737.8|11741.8|11737.8|11735.6|11731.6|2975
1655976600000|2022-06-23 09:30:00|11740.3|11736.3|11741.8|11737.8|11746.5|11742.5|11740.3|11736.3|2264
1655976900000|2022-06-23 09:35:00|11743.4|11739.4|11740.3|11736.3|11743.4|11739.4|11738.7|11734.7|2232
1655977200000|2022-06-23 09:40:00|11738.7|11734.7|11740.3|11736.3|11741.8|11737.8|11737.2|11733.2|1445
1655977500000|2022-06-23 09:45:00|11738.7|11734.7|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|2036
1655977800000|2022-06-23 09:50:00|11740.3|11736.3|11737.2|11733.2|11740.3|11736.3|11735.6|11731.6|1406
1655978100000|2022-06-23 09:55:00|11738.7|11734.7|11732.5|11728.5|11740.3|11736.3|11732.5|11728.5|1975
1655978400000|2022-06-23 10:00:00|11734|11730|11730.9|11726.9|11735.6|11731.6|11730.9|11726.9|1774
1655978700000|2022-06-23 10:05:00|11729.3|11725.3|11730.1|11726.1|11730.9|11726.9|11726.2|11722.2|1314
1655979000000|2022-06-23 10:10:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11727.8|11723.8|1663
1655979300000|2022-06-23 10:15:00|11729.3|11725.3|11727.8|11723.8|11730.9|11726.9|11727.8|11723.8|2836
1655979600000|2022-06-23 10:20:00|11729.3|11725.3|11732.5|11728.5|11732.5|11728.5|11726.2|11722.2|1743
1655979900000|2022-06-23 10:25:00|11730.9|11726.9|11734|11730|11737.2|11733.2|11730.9|11726.9|2675
1655980200000|2022-06-23 10:30:00|11734.8|11730.8|11732.5|11728.5|11735.6|11731.6|11732.5|11728.5|1461
1655980500000|2022-06-23 10:35:00|11734|11730|11738.7|11734.7|11740.3|11736.3|11734|11730|2590
1655980800000|2022-06-23 10:40:00|11740.3|11736.3|11737.2|11733.2|11740.3|11736.3|11735.6|11731.6|1447
1655981100000|2022-06-23 10:45:00|11738.7|11734.7|11734|11730|11738.7|11734.7|11734|11730|1745
1655981400000|2022-06-23 10:50:00|11735.6|11731.6|11734|11730|11735.6|11731.6|11734|11730|2867
1655981700000|2022-06-23 10:55:00|11735.6|11731.6|11727.8|11723.8|11735.6|11731.6|11727.8|11723.8|1689
1655982000000|2022-06-23 11:00:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11724.7|11720.7|1841
1655982300000|2022-06-23 11:05:00|11729.3|11725.3|11724.7|11720.7|11729.3|11725.3|11723.1|11719.1|2024
1655982600000|2022-06-23 11:10:00|11726.2|11722.2|11726.2|11722.2|11729.3|11725.3|11724.7|11720.7|2400
1655982900000|2022-06-23 11:15:00|11724.7|11720.7|11724.7|11720.7|11727.8|11723.8|11723.1|11719.1|1606
1655983200000|2022-06-23 11:20:00|11723.1|11719.1|11723.1|11719.1|11726.2|11722.2|11720|11716|3143
1655983500000|2022-06-23 11:25:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11723.1|11719.1|827
1655983800000|2022-06-23 11:30:00|11727.8|11723.8|11729.3|11725.3|11730.9|11726.9|11726.2|11722.2|3020
1655984100000|2022-06-23 11:35:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11724.7|11720.7|1361
1655984400000|2022-06-23 11:40:00|11724.7|11720.7|11721.5|11717.5|11726.2|11722.2|11721.5|11717.5|1590
1655984700000|2022-06-23 11:45:00|11723.1|11719.1|11721.5|11717.5|11723.1|11719.1|11720|11716|1473
1655985000000|2022-06-23 11:50:00|11720|11716|11721.5|11717.5|11721.5|11717.5|11716.8|11712.8|1631
1655985300000|2022-06-23 11:55:00|11720|11716|11726.2|11722.2|11727.8|11723.8|11720|11716|1977
1655985600000|2022-06-23 12:00:00|11727.8|11723.8|11730.9|11726.9|11730.9|11726.9|11726.2|11722.2|2251
1655985900000|2022-06-23 12:05:00|11729.3|11725.3|11730.9|11726.9|11732.5|11728.5|11726.2|11722.2|3105
1655986200000|2022-06-23 12:10:00|11729.3|11725.3|11734|11730|11737.2|11733.2|11729.3|11725.3|3067
1655986500000|2022-06-23 12:15:00|11732.5|11728.5|11737.2|11733.2|11738.7|11734.7|11729.3|11725.3|5867
1655986800000|2022-06-23 12:20:00|11735.6|11731.6|11748.1|11744.1|11749.7|11745.7|11730.9|11726.9|8204
1655987100000|2022-06-23 12:25:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11741.8|11737.8|4661
1655987400000|2022-06-23 12:30:00|11749.7|11745.7|11751.2|11747.2|11754.3|11750.3|11746.5|11742.5|7051
1655987700000|2022-06-23 12:35:00|11752.8|11748.8|11755.9|11751.9|11757.5|11753.5|11749.7|11745.7|7091
1655988000000|2022-06-23 12:40:00|11754.3|11750.3|11748.1|11744.1|11755.9|11751.9|11746.5|11742.5|6504
1655988300000|2022-06-23 12:45:00|11749.7|11745.7|11751.2|11747.2|11754.3|11750.3|11746.5|11742.5|6620
1655988600000|2022-06-23 12:50:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11748.1|11744.1|5633
1655988900000|2022-06-23 12:55:00|11752.8|11748.8|11752.8|11748.8|11755.9|11751.9|11751.2|11747.2|5055
1655989200000|2022-06-23 13:00:00|11751.2|11747.2|11751.2|11747.2|11757.5|11753.5|11748.1|11744.1|5149
1655989500000|2022-06-23 13:05:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|3045
1655989800000|2022-06-23 13:10:00|11752.8|11748.8|11748.1|11744.1|11755.9|11751.9|11748.1|11744.1|4747
1655990100000|2022-06-23 13:15:00|11746.5|11742.5|11751.2|11747.2|11751.2|11747.2|11741.8|11737.8|9040
1655990400000|2022-06-23 13:20:00|11752.8|11748.8|11768.4|11764.4|11770|11766|11752.8|11748.8|12637
1655990700000|2022-06-23 13:25:00|11766.8|11762.8|11770|11766|11773.1|11769.1|11760.6|11756.6|10126
1655991000000|2022-06-23 13:30:00|11771.5|11767.5|11774.7|11770.7|11774.7|11770.7|11770|11766|7799
1655991300000|2022-06-23 13:35:00|11773.1|11769.1|11770|11766|11776.2|11772.2|11770|11766|6310
1655991600000|2022-06-23 13:40:00|11768.4|11764.4|11760.6|11756.6|11768.4|11764.4|11757.5|11753.5|13465
1655991900000|2022-06-23 13:45:00|11767.6|11763.6|11782.5|11778.5|11784|11780|11767.6|11763.6|54562
1655992200000|2022-06-23 13:50:00|11780.9|11776.9|11810.6|11806.6|11810.6|11806.6|11777.8|11773.8|69218
1655992500000|2022-06-23 13:55:00|11809|11805|11815.3|11811.3|11815.3|11811.3|11802.8|11798.8|45203
1655992800000|2022-06-23 14:00:00|11821.5|11817.5|11815.3|11811.3|11821.5|11817.5|11805.9|11801.9|36691
1655993100000|2022-06-23 14:05:00|11813.7|11809.7|11816.8|11812.8|11818.4|11814.4|11813.7|11809.7|10823
1655993400000|2022-06-23 14:10:00|11815.3|11811.3|11812.2|11808.2|11816.8|11812.8|11809|11805|12894
1655993700000|2022-06-23 14:15:00|11810.6|11806.6|11813.7|11809.7|11816.8|11812.8|11809|11805|10621
1655994000000|2022-06-23 14:20:00|11815.3|11811.3|11816.8|11812.8|11820|11816|11812.2|11808.2|6874
1655994300000|2022-06-23 14:25:00|11815.3|11811.3|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|7835
1655994600000|2022-06-23 14:30:00|11815.3|11811.3|11804.3|11800.3|11818.4|11814.4|11804.3|11800.3|10595
1655994900000|2022-06-23 14:35:00|11805.9|11801.9|11813.7|11809.7|11813.7|11809.7|11801.2|11797.2|14371
1655995200000|2022-06-23 14:40:00|11812.2|11808.2|11818.4|11814.4|11821.5|11817.5|11812.2|11808.2|13071
1655995500000|2022-06-23 14:45:00|11816.8|11812.8|11816.8|11812.8|11820|11816|11815.3|11811.3|4300
1655995800000|2022-06-23 14:50:00|11818.4|11814.4|11824.7|11820.7|11824.7|11820.7|11816.8|11812.8|7136
1655996100000|2022-06-23 14:55:00|11823.1|11819.1|11820|11816|11824.7|11820.7|11820|11816|12280
1655996400000|2022-06-23 15:00:00|11818.4|11814.4|11810.6|11806.6|11818.4|11814.4|11801.2|11797.2|24824
1655996700000|2022-06-23 15:05:00|11809.8|11805.8|11816.8|11812.8|11816.8|11812.8|11807.5|11803.5|6941
1655997000000|2022-06-23 15:10:00|11815.3|11811.3|11815.3|11811.3|11818.4|11814.4|11809|11805|6229
1655997300000|2022-06-23 15:15:00|11816.8|11812.8|11805.9|11801.9|11816.8|11812.8|11805.9|11801.9|4119
1655997600000|2022-06-23 15:20:00|11804.3|11800.3|11793.4|11789.4|11807.5|11803.5|11791.8|11787.8|9980
1655997900000|2022-06-23 15:25:00|11791.8|11787.8|11790.3|11786.3|11793.4|11789.4|11785.6|11781.6|11327
1655998200000|2022-06-23 15:30:00|11791.8|11787.8|11787.2|11783.2|11793.4|11789.4|11785.6|11781.6|6199
1655998500000|2022-06-23 15:35:00|11788.7|11784.7|11787.2|11783.2|11791.8|11787.8|11784|11780|6213
1655998800000|2022-06-23 15:40:00|11788.7|11784.7|11787.2|11783.2|11795|11791|11787.2|11783.2|4116
1655999100000|2022-06-23 15:45:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|3494
1655999400000|2022-06-23 15:50:00|11790.3|11786.3|11793.4|11789.4|11795|11791|11788.7|11784.7|2409
1655999700000|2022-06-23 15:55:00|11791.8|11787.8|11790.3|11786.3|11793.4|11789.4|11787.2|11783.2|2973
1656000000000|2022-06-23 16:00:00|11791.1|11787.1|11790.3|11786.3|11793.4|11789.4|11784|11780|3350
1656000300000|2022-06-23 16:05:00|11791.8|11787.8|11793.4|11789.4|11801.2|11797.2|11791.8|11787.8|4502
1656000600000|2022-06-23 16:10:00|11791.8|11787.8|11788.7|11784.7|11795|11791|11788.7|11784.7|2833
1656000900000|2022-06-23 16:15:00|11790.3|11786.3|11787.2|11783.2|11790.3|11786.3|11787.2|11783.2|2056
1656001200000|2022-06-23 16:20:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11782.5|11778.5|2314
1656001500000|2022-06-23 16:25:00|11790.3|11786.3|11791.8|11787.8|11796.5|11792.5|11787.2|11783.2|4441
1656001800000|2022-06-23 16:30:00|11790.3|11786.3|11796.5|11792.5|11796.5|11792.5|11790.3|11786.3|1906
1656002100000|2022-06-23 16:35:00|11795|11791|11799.7|11795.7|11799.7|11795.7|11795|11791|2385
1656002400000|2022-06-23 16:40:00|11798.1|11794.1|11799.7|11795.7|11801.2|11797.2|11796.5|11792.5|3066
1656002700000|2022-06-23 16:45:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|3180
1656003000000|2022-06-23 16:50:00|11799.7|11795.7|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|5650
1656003300000|2022-06-23 16:55:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|2076
1656003600000|2022-06-23 17:00:00|11796.5|11792.5|11796.5|11792.5|11801.2|11797.2|11795|11791|4274
1656003900000|2022-06-23 17:05:00|11795|11791|11799.7|11795.7|11799.7|11795.7|11795|11791|3964
1656004200000|2022-06-23 17:10:00|11798.1|11794.1|11793.4|11789.4|11799.7|11795.7|11788.7|11784.7|5234
1656004500000|2022-06-23 17:15:00|11795|11791|11790.3|11786.3|11796.5|11792.5|11788.7|11784.7|5145
1656004800000|2022-06-23 17:20:00|11791.8|11787.8|11782.5|11778.5|11791.8|11787.8|11782.5|11778.5|4021
1656005100000|2022-06-23 17:25:00|11784|11780|11785.6|11781.6|11787.2|11783.2|11784|11780|3091
1656005400000|2022-06-23 17:30:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11782.5|11778.5|1892
1656005700000|2022-06-23 17:35:00|11782.5|11778.5|11784|11780|11784|11780|11780.9|11776.9|2305
1656006000000|2022-06-23 17:40:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11780.9|11776.9|3008
1656006300000|2022-06-23 17:45:00|11784|11780|11777.8|11773.8|11784|11780|11777.8|11773.8|1669
1656006600000|2022-06-23 17:50:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1728
1656006900000|2022-06-23 17:55:00|11776.2|11772.2|11776.2|11772.2|11779.3|11775.3|11773.1|11769.1|4660
1656007200000|2022-06-23 18:00:00|11777.8|11773.8|11779.3|11775.3|11780.9|11776.9|11776.2|11772.2|2710
1656007500000|2022-06-23 18:05:00|11780.9|11776.9|11779.3|11775.3|11782.5|11778.5|11777.8|11773.8|1396
1656007800000|2022-06-23 18:10:00|11777.8|11773.8|11780.9|11776.9|11782.5|11778.5|11777.8|11773.8|3875
1656008100000|2022-06-23 18:15:00|11779.3|11775.3|11776.2|11772.2|11779.3|11775.3|11776.2|11772.2|1699
1656008400000|2022-06-23 18:20:00|11774.7|11770.7|11779.3|11775.3|11779.3|11775.3|11774.7|11770.7|3001
1656008700000|2022-06-23 18:25:00|11777.8|11773.8|11773.1|11769.1|11779.3|11775.3|11773.1|11769.1|1610
1656009000000|2022-06-23 18:30:00|11772.3|11768.3|11771.5|11767.5|11773.1|11769.1|11770|11766|4334
1656009300000|2022-06-23 18:35:00|11770|11766|11766.8|11762.8|11770|11766|11765.3|11761.3|4484
1656009600000|2022-06-23 18:40:00|11765.3|11761.3|11762.2|11758.2|11766.8|11762.8|11760.6|11756.6|6039
1656009900000|2022-06-23 18:45:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11759|11755|3476
1656010200000|2022-06-23 18:50:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|3653
1656010500000|2022-06-23 18:55:00|11763.7|11759.7|11768.4|11764.4|11770|11766|11762.2|11758.2|7184
1656010800000|2022-06-23 19:00:00|11766.8|11762.8|11765.3|11761.3|11770|11766|11765.3|11761.3|4657
1656011100000|2022-06-23 19:05:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|1898
1656011400000|2022-06-23 19:10:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|5096
1656011700000|2022-06-23 19:15:00|11765.3|11761.3|11762.2|11758.2|11766.8|11762.8|11762.2|11758.2|2816
1656012000000|2022-06-23 19:20:00|11760.6|11756.6|11759|11755|11763.7|11759.7|11759|11755|2451
1656012300000|2022-06-23 19:25:00|11760.6|11756.6|11759|11755|11762.2|11758.2|11759|11755|5953
1656012600000|2022-06-23 19:30:00|11757.5|11753.5|11759|11755|11759|11755|11754.3|11750.3|3198
1656012900000|2022-06-23 19:35:00|11760.6|11756.6|11762.2|11758.2|11763.7|11759.7|11760.6|11756.6|4705
1656013200000|2022-06-23 19:40:00|11760.6|11756.6|11757.5|11753.5|11760.6|11756.6|11757.5|11753.5|2167
1656013500000|2022-06-23 19:45:00|11759|11755|11757.5|11753.5|11759|11755|11755.9|11751.9|1701
1656013800000|2022-06-23 19:50:00|11755.9|11751.9|11759|11755|11760.6|11756.6|11755.9|11751.9|1592
1656014100000|2022-06-23 19:55:00|11760.6|11756.6|11762.2|11758.2|11763.7|11759.7|11759|11755|3521
1656014400000|2022-06-23 20:00:00|11760.6|11756.6|11754.3|11750.3|11762.2|11758.2|11752.8|11748.8|5505
1656014700000|2022-06-23 20:05:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|1529
1656015000000|2022-06-23 20:10:00|11754.3|11750.3|11757.5|11753.5|11757.5|11753.5|11752.8|11748.8|3142
1656015300000|2022-06-23 20:15:00|11755.9|11751.9|11759|11755|11762.2|11758.2|11754.3|11750.3|2457
1656015600000|2022-06-23 20:20:00|11760.6|11756.6|11759|11755|11762.2|11758.2|11757.5|11753.5|2633
1656015900000|2022-06-23 20:25:00|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|11757.5|11753.5|3460
1656016200000|2022-06-23 20:30:00|11759|11755|11759|11755|11760.6|11756.6|11759|11755|1755
1656016500000|2022-06-23 20:35:00|11757.5|11753.5|11759|11755|11759|11755|11757.5|11753.5|361
1656016800000|2022-06-23 20:40:00|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|455
1656017100000|2022-06-23 20:45:00|11762.2|11758.2|11759|11755|11762.2|11758.2|11757.5|11753.5|1788
1656017400000|2022-06-23 20:50:00|11757.5|11753.5|11754.3|11750.3|11757.5|11753.5|11752.8|11748.8|2989
1656017700000|2022-06-23 20:55:00|11755.9|11751.9|11755.9|11751.9|11760.6|11756.6|11755.9|11751.9|4008
1656021600000|2022-06-23 22:00:00|11761.4|11757.4|11762.2|11758.2|11765.3|11761.3|11757.5|11753.5|424
1656021900000|2022-06-23 22:05:00|11761.4|11757.4|11760.6|11756.6|11762.2|11758.2|11759|11755|253
1656022200000|2022-06-23 22:10:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11759|11755|405
1656022500000|2022-06-23 22:15:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|84
1656022800000|2022-06-23 22:20:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11759|11755|149
1656023100000|2022-06-23 22:25:00|11759|11755|11759|11755|11760.6|11756.6|11755.9|11751.9|727
1656023400000|2022-06-23 22:30:00|11759.8|11755.8|11760.6|11756.6|11762.2|11758.2|11759|11755|520
1656023700000|2022-06-23 22:35:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|136
1656024000000|2022-06-23 22:40:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11760.6|11756.6|611
1656024300000|2022-06-23 22:45:00|11763.7|11759.7|11760.6|11756.6|11765.3|11761.3|11760.6|11756.6|408
1656024600000|2022-06-23 22:50:00|11761.4|11757.4|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|223
1656024900000|2022-06-23 22:55:00|11759|11755|11757.5|11753.5|11759|11755|11757.5|11753.5|359
1656025200000|2022-06-23 23:00:00|11759|11755|11759|11755|11760.6|11756.6|11759|11755|643
1656025500000|2022-06-23 23:05:00|11759.8|11755.8|11760.6|11756.6|11760.6|11756.6|11759|11755|18
1656025800000|2022-06-23 23:10:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11759|11755|45
1656026100000|2022-06-23 23:15:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|157
1656026400000|2022-06-23 23:20:00|11762.9|11758.9|11759.8|11755.8|11763.7|11759.7|11759|11755|87
1656026700000|2022-06-23 23:25:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|65
1656027000000|2022-06-23 23:30:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|204
1656027300000|2022-06-23 23:35:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|185
1656027600000|2022-06-23 23:40:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|119
1656027900000|2022-06-23 23:45:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|181
1656028200000|2022-06-23 23:50:00|11760.6|11756.6|11762.2|11758.2|11762.9|11758.9|11760.6|11756.6|178
1656028500000|2022-06-23 23:55:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|814
1656028800000|2022-06-24 00:00:00|11768.4|11764.4|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|545
1656029100000|2022-06-24 00:05:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|419
1656029400000|2022-06-24 00:10:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|310
1656029700000|2022-06-24 00:15:00|11766.8|11762.8|11759|11755|11768.4|11764.4|11759|11755|1098
1656030000000|2022-06-24 00:20:00|11760.6|11756.6|11754.3|11750.3|11760.6|11756.6|11753.6|11749.6|1656
1656030300000|2022-06-24 00:25:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|1474
1656030600000|2022-06-24 00:30:00|11751.2|11747.2|11741.8|11737.8|11751.2|11747.2|11735.6|11731.6|4910
1656030900000|2022-06-24 00:35:00|11743.4|11739.4|11743.4|11739.4|11746.5|11742.5|11741.8|11737.8|1301
1656031200000|2022-06-24 00:40:00|11745|11741|11745|11741|11749.7|11745.7|11741.8|11737.8|1561
1656031500000|2022-06-24 00:45:00|11743.4|11739.4|11749.7|11745.7|11749.7|11745.7|11743.4|11739.4|850
1656031800000|2022-06-24 00:50:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11745|11741|309
1656032100000|2022-06-24 00:55:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11746.5|11742.5|253
1656032400000|2022-06-24 01:00:00|11751.2|11747.2|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|393
1656032700000|2022-06-24 01:05:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|406
1656033000000|2022-06-24 01:10:00|11752.8|11748.8|11750.4|11746.4|11752.8|11748.8|11750.4|11746.4|362
1656033300000|2022-06-24 01:15:00|11749.7|11745.7|11746.5|11742.5|11751.2|11747.2|11746.5|11742.5|837
1656033600000|2022-06-24 01:20:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11745|11741|611
1656033900000|2022-06-24 01:25:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11743.4|11739.4|448
1656034200000|2022-06-24 01:30:00|11749.7|11745.7|11748.1|11744.1|11751.2|11747.2|11746.5|11742.5|496
1656034500000|2022-06-24 01:35:00|11746.5|11742.5|11751.2|11747.2|11751.2|11747.2|11746.5|11742.5|680
1656034800000|2022-06-24 01:40:00|11749.7|11745.7|11751.2|11747.2|11754.3|11750.3|11749.7|11745.7|724
1656035100000|2022-06-24 01:45:00|11752.8|11748.8|11755.9|11751.9|11755.9|11751.9|11749.7|11745.7|637
1656035400000|2022-06-24 01:50:00|11757.5|11753.5|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|512
1656035700000|2022-06-24 01:55:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|338
1656036000000|2022-06-24 02:00:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|569
1656036300000|2022-06-24 02:05:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11751.2|11747.2|237
1656036600000|2022-06-24 02:10:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|360
1656036900000|2022-06-24 02:15:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|1315
1656037200000|2022-06-24 02:20:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|436
1656037500000|2022-06-24 02:25:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|179
1656037800000|2022-06-24 02:30:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|280
1656038100000|2022-06-24 02:35:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|65
1656038400000|2022-06-24 02:40:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|318
1656038700000|2022-06-24 02:45:00|11753.6|11749.6|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|56
1656039000000|2022-06-24 02:50:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|472
1656039300000|2022-06-24 02:55:00|||||||||90
1656039600000|2022-06-24 03:00:00|11752.8|11748.8|11754.3|11750.3|11754.3|11750.3|11751.2|11747.2|583
1656039900000|2022-06-24 03:05:00|11753.6|11749.6|11749.7|11745.7|11754.3|11750.3|11749.7|11745.7|221
1656040200000|2022-06-24 03:10:00|11751.2|11747.2|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|206
1656040500000|2022-06-24 03:15:00|11749.7|11745.7|11749.7|11745.7|11749.7|11745.7|11749.7|11745.7|466
1656040800000|2022-06-24 03:20:00|11748.1|11744.1|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|116
1656041100000|2022-06-24 03:25:00|11754.3|11750.3|11760.6|11756.6|11760.6|11756.6|11754.3|11750.3|1818
1656041400000|2022-06-24 03:30:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|1168
1656041700000|2022-06-24 03:35:00|11762.9|11758.9|11759|11755|11762.9|11758.9|11759|11755|558
1656042000000|2022-06-24 03:40:00|11757.5|11753.5|11759|11755|11759|11755|11756.7|11752.7|325
1656042300000|2022-06-24 03:45:00|11757.5|11753.5|11759.8|11755.8|11762.2|11758.2|11757.5|11753.5|315
1656042600000|2022-06-24 03:50:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11759|11755|23
1656042900000|2022-06-24 03:55:00|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|142
1656043200000|2022-06-24 04:00:00|11759|11755|11759|11755|11759|11755|11759|11755|206
1656043500000|2022-06-24 04:05:00|11757.5|11753.5|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|756
1656043800000|2022-06-24 04:10:00|11762.2|11758.2|11759|11755|11762.2|11758.2|11757.5|11753.5|234
1656044100000|2022-06-24 04:15:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11757.5|11753.5|311
1656044400000|2022-06-24 04:20:00|11757.5|11753.5|11755.9|11751.9|11757.5|11753.5|11755.9|11751.9|202
1656044700000|2022-06-24 04:25:00|11757.5|11753.5|11759|11755|11759|11755|11757.5|11753.5|215
1656045000000|2022-06-24 04:30:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11757.5|11753.5|414
1656045300000|2022-06-24 04:35:00|11757.5|11753.5|11755.9|11751.9|11757.5|11753.5|11755.9|11751.9|285
1656045600000|2022-06-24 04:40:00|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|191
1656045900000|2022-06-24 04:45:00|11755.9|11751.9|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|185
1656046200000|2022-06-24 04:50:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|390
1656046500000|2022-06-24 04:55:00|||||||||33
1656046800000|2022-06-24 05:00:00|11754.3|11750.3|11754.3|11750.3|11757.5|11753.5|11754.3|11750.3|546
1656047100000|2022-06-24 05:05:00|11755.9|11751.9|11760.6|11756.6|11760.6|11756.6|11755.9|11751.9|350
1656047400000|2022-06-24 05:10:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11758.3|11754.3|517
1656047700000|2022-06-24 05:15:00|11760.6|11756.6|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|288
1656048000000|2022-06-24 05:20:00|11760.6|11756.6|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|144
1656048300000|2022-06-24 05:25:00|11760.6|11756.6|11762.2|11758.2|11763.7|11759.7|11760.6|11756.6|701
1656048600000|2022-06-24 05:30:00|11760.6|11756.6|11759|11755|11762.2|11758.2|11759|11755|465
1656048900000|2022-06-24 05:35:00|11757.5|11753.5|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|809
1656049200000|2022-06-24 05:40:00|11754.3|11750.3|11757.5|11753.5|11757.5|11753.5|11752.8|11748.8|486
1656049500000|2022-06-24 05:45:00|11759|11755|11757.5|11753.5|11759|11755|11757.5|11753.5|156
1656049800000|2022-06-24 05:50:00|11758.3|11754.3|11759|11755|11759|11755|11757.5|11753.5|299
1656050100000|2022-06-24 05:55:00|11760.6|11756.6|11757.5|11753.5|11762.2|11758.2|11755.9|11751.9|793
1656050400000|2022-06-24 06:00:00|11755.9|11751.9|11752.8|11748.8|11759|11755|11751.2|11747.2|1644
1656050700000|2022-06-24 06:05:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|1434
1656051000000|2022-06-24 06:10:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|436
1656051300000|2022-06-24 06:15:00|11752.8|11748.8|11755.9|11751.9|11755.9|11751.9|11751.2|11747.2|1517
1656051600000|2022-06-24 06:20:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|372
1656051900000|2022-06-24 06:25:00|11752.8|11748.8|11752.8|11748.8|11755.9|11751.9|11752.8|11748.8|1388
1656052200000|2022-06-24 06:30:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11751.2|11747.2|1033
1656052500000|2022-06-24 06:35:00|11755.9|11751.9|11760.6|11756.6|11760.6|11756.6|11755.9|11751.9|1107
1656052800000|2022-06-24 06:40:00|11762.2|11758.2|11760.6|11756.6|11763.7|11759.7|11760.6|11756.6|441
1656053100000|2022-06-24 06:45:00|11762.2|11758.2|11766.8|11762.8|11766.8|11762.8|11760.6|11756.6|1461
1656053400000|2022-06-24 06:50:00|11768.4|11764.4|11768.4|11764.4|11771.5|11767.5|11765.3|11761.3|2814
1656053700000|2022-06-24 06:55:00|11770|11766|11780.9|11776.9|11780.9|11776.9|11768.4|11764.4|2683
1656054000000|2022-06-24 07:00:00|11782.5|11778.5|11780.9|11776.9|11787.2|11783.2|11777.8|11773.8|5395
1656054300000|2022-06-24 07:05:00|11779.3|11775.3|11782.5|11778.5|11784|11780|11776.2|11772.2|1170
1656054600000|2022-06-24 07:10:00|11784|11780|11791.8|11787.8|11791.8|11787.8|11782.5|11778.5|2111
1656054900000|2022-06-24 07:15:00|11790.3|11786.3|11798.1|11794.1|11802.8|11798.8|11790.3|11786.3|9308
1656055200000|2022-06-24 07:20:00|11799.7|11795.7|11787.2|11783.2|11799.7|11795.7|11787.2|11783.2|3551
1656055500000|2022-06-24 07:25:00|11785.6|11781.6|11788.7|11784.7|11791.8|11787.8|11782.5|11778.5|3018
1656055800000|2022-06-24 07:30:00|11787.2|11783.2|11784|11780|11790.3|11786.3|11782.5|11778.5|3359
1656056100000|2022-06-24 07:35:00|11785.6|11781.6|11779.3|11775.3|11787.2|11783.2|11776.2|11772.2|2819
1656056400000|2022-06-24 07:40:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11776.2|11772.2|1280
1656056700000|2022-06-24 07:45:00|11780.9|11776.9|11777.8|11773.8|11784|11780|11777.8|11773.8|1898
1656057000000|2022-06-24 07:50:00|11779.3|11775.3|11784|11780|11785.6|11781.6|11777.8|11773.8|2854
1656057300000|2022-06-24 07:55:00|11785.6|11781.6|11788.7|11784.7|11790.3|11786.3|11784|11780|3219
1656057600000|2022-06-24 08:00:00|11787.2|11783.2|11784|11780|11790.3|11786.3|11777.8|11773.8|5263
1656057900000|2022-06-24 08:05:00|11782.5|11778.5|11776.2|11772.2|11785.6|11781.6|11774.7|11770.7|3457
1656058200000|2022-06-24 08:10:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11776.2|11772.2|2071
1656058500000|2022-06-24 08:15:00|11777.8|11773.8|11774.7|11770.7|11779.3|11775.3|11773.1|11769.1|1164
1656058800000|2022-06-24 08:20:00|11776.2|11772.2|11771.5|11767.5|11777.8|11773.8|11771.5|11767.5|1385
1656059100000|2022-06-24 08:25:00|11773.1|11769.1|11770|11766|11773.1|11769.1|11766.8|11762.8|2329
1656059400000|2022-06-24 08:30:00|11771.5|11767.5|11774.7|11770.7|11776.2|11772.2|11771.5|11767.5|976
1656059700000|2022-06-24 08:35:00|11773.1|11769.1|11770|11766|11776.2|11772.2|11770|11766|1725
1656060000000|2022-06-24 08:40:00|11771.5|11767.5|11771.5|11767.5|11776.2|11772.2|11770|11766|1218
1656060300000|2022-06-24 08:45:00|11770|11766|11760.6|11756.6|11771.5|11767.5|11760.6|11756.6|2638
1656060600000|2022-06-24 08:50:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|2185
1656060900000|2022-06-24 08:55:00|11759|11755|11759|11755|11760.6|11756.6|11757.5|11753.5|943
1656061200000|2022-06-24 09:00:00|11760.6|11756.6|11766.8|11762.8|11766.8|11762.8|11760.6|11756.6|2050
1656061500000|2022-06-24 09:05:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|1137
1656061800000|2022-06-24 09:10:00|11766.8|11762.8|11762.2|11758.2|11766.8|11762.8|11760.6|11756.6|1373
1656062100000|2022-06-24 09:15:00|11763.7|11759.7|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|2846
1656062400000|2022-06-24 09:20:00|11763.7|11759.7|11759|11755|11765.3|11761.3|11759|11755|1145
1656062700000|2022-06-24 09:25:00|11758.3|11754.3|11752.8|11748.8|11759|11755|11752.8|11748.8|2236
1656063000000|2022-06-24 09:30:00|11752|11748|11754.3|11750.3|11755.9|11751.9|11751.2|11747.2|2712
1656063300000|2022-06-24 09:35:00|11752.8|11748.8|11758.3|11754.3|11758.3|11754.3|11751.2|11747.2|1384
1656063600000|2022-06-24 09:40:00|11757.5|11753.5|11760.6|11756.6|11760.6|11756.6|11757.5|11753.5|958
1656063900000|2022-06-24 09:45:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|1012
1656064200000|2022-06-24 09:50:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|787
1656064500000|2022-06-24 09:55:00|11760.6|11756.6|11763.7|11759.7|11765.3|11761.3|11760.6|11756.6|1585
1656064800000|2022-06-24 10:00:00|11765.3|11761.3|11751.2|11747.2|11765.3|11761.3|11751.2|11747.2|4052
1656065100000|2022-06-24 10:05:00|11749.7|11745.7|11745|11741|11751.2|11747.2|11741.8|11737.8|6572
1656065400000|2022-06-24 10:10:00|11743.4|11739.4|11743.4|11739.4|11746.5|11742.5|11741.8|11737.8|2304
1656065700000|2022-06-24 10:15:00|11745|11741|11740.3|11736.3|11748.1|11744.1|11740.3|11736.3|2065
1656066000000|2022-06-24 10:20:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11738.7|11734.7|3038
1656066300000|2022-06-24 10:25:00|11745|11741|11746.5|11742.5|11748.1|11744.1|11743.4|11739.4|778
1656066600000|2022-06-24 10:30:00|11748.1|11744.1|11741.8|11737.8|11748.1|11744.1|11741.8|11737.8|1892
1656066900000|2022-06-24 10:35:00|11743.4|11739.4|11745|11741|11748.1|11744.1|11741.8|11737.8|1122
1656067200000|2022-06-24 10:40:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11745|11741|879
1656067500000|2022-06-24 10:45:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11745|11741|1239
1656067800000|2022-06-24 10:50:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11745|11741|602
1656068100000|2022-06-24 10:55:00|11748.1|11744.1|11737.2|11733.2|11748.1|11744.1|11737.2|11733.2|959
1656068400000|2022-06-24 11:00:00|11738.7|11734.7|11743.4|11739.4|11745|11741|11738.7|11734.7|988
1656068700000|2022-06-24 11:05:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11743.4|11739.4|1087
1656069000000|2022-06-24 11:10:00|11746.5|11742.5|11740.3|11736.3|11748.1|11744.1|11738.7|11734.7|4293
1656069300000|2022-06-24 11:15:00|11738.7|11734.7|11737.2|11733.2|11740.3|11736.3|11732.5|11728.5|2851
1656069600000|2022-06-24 11:20:00|11735.6|11731.6|11740.3|11736.3|11740.3|11736.3|11735.6|11731.6|2871
1656069900000|2022-06-24 11:25:00|11738.7|11734.7|11737.2|11733.2|11738.7|11734.7|11735.6|11731.6|1075
1656070200000|2022-06-24 11:30:00|11736.4|11732.4|11740.3|11736.3|11740.3|11736.3|11734|11730|2283
1656070500000|2022-06-24 11:35:00|11738.7|11734.7|11743.4|11739.4|11745|11741|11738.7|11734.7|1873
1656070800000|2022-06-24 11:40:00|11745|11741|11740.3|11736.3|11745|11741|11738.7|11734.7|1391
1656071100000|2022-06-24 11:45:00|11741.8|11737.8|11730.9|11726.9|11743.4|11739.4|11727.8|11723.8|3048
1656071400000|2022-06-24 11:50:00|11729.3|11725.3|11732.5|11728.5|11734|11730|11724.7|11720.7|4710
1656071700000|2022-06-24 11:55:00|11734|11730|11730.9|11726.9|11734|11730|11729.3|11725.3|2290
1656072000000|2022-06-24 12:00:00|11729.3|11725.3|11735.6|11731.6|11735.6|11731.6|11729.3|11725.3|3760
1656072300000|2022-06-24 12:05:00|11734|11730|11737.2|11733.2|11737.2|11733.2|11732.5|11728.5|2117
1656072600000|2022-06-24 12:10:00|11735.6|11731.6|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|2560
1656072900000|2022-06-24 12:15:00|11734|11730|11737.2|11733.2|11738.7|11734.7|11732.5|11728.5|2053
1656073200000|2022-06-24 12:20:00|11735.6|11731.6|11745|11741|11749.7|11745.7|11735.6|11731.6|7025
1656073500000|2022-06-24 12:25:00|11746.5|11742.5|11745|11741|11748.1|11744.1|11743.4|11739.4|2524
1656073800000|2022-06-24 12:30:00|11746.5|11742.5|11740.3|11736.3|11748.1|11744.1|11738.7|11734.7|3175
1656074100000|2022-06-24 12:35:00|11738.7|11734.7|11737.2|11733.2|11741.8|11737.8|11730.9|11726.9|4117
1656074400000|2022-06-24 12:40:00|11738.7|11734.7|11743.4|11739.4|11743.4|11739.4|11737.2|11733.2|1667
1656074700000|2022-06-24 12:45:00|11741.8|11737.8|11754.3|11750.3|11754.3|11750.3|11741.8|11737.8|4061
1656075000000|2022-06-24 12:50:00|11752.8|11748.8|11749.7|11745.7|11760.6|11756.6|11748.1|11744.1|7646
1656075300000|2022-06-24 12:55:00|11750.4|11746.4|11749.7|11745.7|11755.9|11751.9|11748.1|11744.1|3545
1656075600000|2022-06-24 13:00:00|11748.9|11744.9|11748.1|11744.1|11752.8|11748.8|11748.1|11744.1|3678
1656075900000|2022-06-24 13:05:00|11746.5|11742.5|11760.6|11756.6|11760.6|11756.6|11746.5|11742.5|3334
1656076200000|2022-06-24 13:10:00|11761.4|11757.4|11762.2|11758.2|11763.7|11759.7|11759|11755|4653
1656076500000|2022-06-24 13:15:00|11760.6|11756.6|11755.9|11751.9|11762.2|11758.2|11754.3|11750.3|2760
1656076800000|2022-06-24 13:20:00|11754.3|11750.3|11745|11741|11754.3|11750.3|11741.8|11737.8|4551
1656077100000|2022-06-24 13:25:00|11746.5|11742.5|11749.7|11745.7|11752.8|11748.8|11746.5|11742.5|3258
1656077400000|2022-06-24 13:30:00|11751.2|11747.2|11759|11755|11760.6|11756.6|11749.7|11745.7|4595
1656077700000|2022-06-24 13:35:00|11757.5|11753.5|11754.3|11750.3|11759|11755|11748.1|11744.1|5354
1656078000000|2022-06-24 13:40:00|11752.8|11748.8|11762.2|11758.2|11765.3|11761.3|11746.5|11742.5|5398
1656078300000|2022-06-24 13:45:00|11760.6|11756.6|11754.3|11750.3|11763.7|11759.7|11745|11741|5187
1656078600000|2022-06-24 13:50:00|11755.9|11751.9|11754.3|11750.3|11762.2|11758.2|11754.3|11750.3|4126
1656078900000|2022-06-24 13:55:00|11752.8|11748.8|11749.7|11745.7|11754.3|11750.3|11745|11741|5133
1656079200000|2022-06-24 14:00:00|11752|11748|11773.1|11769.1|11793.4|11789.4|11752|11748|19812
1656079500000|2022-06-24 14:05:00|11774.7|11770.7|11776.2|11772.2|11780.9|11776.9|11762.2|11758.2|10288
1656079800000|2022-06-24 14:10:00|11774.7|11770.7|11774.7|11770.7|11782.5|11778.5|11770|11766|9242
1656080100000|2022-06-24 14:15:00|11773.1|11769.1|11762.2|11758.2|11774.7|11770.7|11759|11755|7922
1656080400000|2022-06-24 14:20:00|11763.7|11759.7|11771.5|11767.5|11773.1|11769.1|11762.2|11758.2|6320
1656080700000|2022-06-24 14:25:00|11770|11766|11757.5|11753.5|11773.1|11769.1|11757.5|11753.5|8310
1656081000000|2022-06-24 14:30:00|11759|11755|11749.7|11745.7|11760.6|11756.6|11749.7|11745.7|10083
1656081300000|2022-06-24 14:35:00|11748.1|11744.1|11738.7|11734.7|11748.1|11744.1|11735.6|11731.6|11173
1656081600000|2022-06-24 14:40:00|11737.2|11733.2|11735.6|11731.6|11741.8|11737.8|11732.5|11728.5|8124
1656081900000|2022-06-24 14:45:00|11734|11730|11741.8|11737.8|11745|11741|11730.1|11726.1|7134
1656082200000|2022-06-24 14:50:00|11743.4|11739.4|11738.7|11734.7|11748.1|11744.1|11735.6|11731.6|7294
1656082500000|2022-06-24 14:55:00|11737.2|11733.2|11727.8|11723.8|11740.3|11736.3|11727.8|11723.8|8805
1656082800000|2022-06-24 15:00:00|11729.3|11725.3|11738.7|11734.7|11738.7|11734.7|11727.8|11723.8|6973
1656083100000|2022-06-24 15:05:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11738.7|11734.7|4383
1656083400000|2022-06-24 15:10:00|11743.4|11739.4|11746.5|11742.5|11748.1|11744.1|11738.7|11734.7|2961
1656083700000|2022-06-24 15:15:00|11745|11741|11745|11741|11749.7|11745.7|11743.4|11739.4|5159
1656084000000|2022-06-24 15:20:00|11743.4|11739.4|11749.7|11745.7|11751.2|11747.2|11743.4|11739.4|1605
1656084300000|2022-06-24 15:25:00|11748.1|11744.1|11746.5|11742.5|11749.7|11745.7|11743.4|11739.4|2111
1656084600000|2022-06-24 15:30:00|11745|11741|11748.1|11744.1|11752.8|11748.8|11745|11741|6435
1656084900000|2022-06-24 15:35:00|11749.7|11745.7|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|2268
1656085200000|2022-06-24 15:40:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|1213
1656085500000|2022-06-24 15:45:00|11754.3|11750.3|11753.6|11749.6|11754.3|11750.3|11748.1|11744.1|3670
1656085800000|2022-06-24 15:50:00|11754.3|11750.3|11747.3|11743.3|11754.3|11750.3|11746.5|11742.5|1632
1656086100000|2022-06-24 15:55:00|11746.5|11742.5|11743.4|11739.4|11748.1|11744.1|11741.8|11737.8|1750
1656086400000|2022-06-24 16:00:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11738.7|11734.7|3033
1656086700000|2022-06-24 16:05:00|11738.7|11734.7|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|2130
1656087000000|2022-06-24 16:10:00|11738.7|11734.7|11740.3|11736.3|11741.8|11737.8|11737.2|11733.2|1898
1656087300000|2022-06-24 16:15:00|11741.8|11737.8|11743.4|11739.4|11745|11741|11740.3|11736.3|2207
1656087600000|2022-06-24 16:20:00|11744.2|11740.2|11743.4|11739.4|11745|11741|11741.8|11737.8|1749
1656087900000|2022-06-24 16:25:00|11741.8|11737.8|11741.8|11737.8|11745|11741|11741.8|11737.8|1317
1656088200000|2022-06-24 16:30:00|11740.3|11736.3|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|2037
1656088500000|2022-06-24 16:35:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11737.2|11733.2|3599
1656088800000|2022-06-24 16:40:00|11738.7|11734.7|11741.8|11737.8|11741.8|11737.8|11738.7|11734.7|842
1656089100000|2022-06-24 16:45:00|11741.1|11737.1|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|1125
1656089400000|2022-06-24 16:50:00|11743.4|11739.4|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|6946
1656089700000|2022-06-24 16:55:00|11741.1|11737.1|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|3693
1656090000000|2022-06-24 17:00:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|3132
1656090300000|2022-06-24 17:05:00|11742.6|11738.6|11743.4|11739.4|11745|11741|11741.8|11737.8|730
1656090600000|2022-06-24 17:10:00|11745|11741|11745|11741|11746.5|11742.5|11743.4|11739.4|1165
1656090900000|2022-06-24 17:15:00|11743.4|11739.4|11745|11741|11745|11741|11743.4|11739.4|541
1656091200000|2022-06-24 17:20:00|11746.5|11742.5|11746.5|11742.5|11746.5|11742.5|11746.5|11742.5|1168
1656091500000|2022-06-24 17:25:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|2267
1656091800000|2022-06-24 17:30:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|1107
1656092100000|2022-06-24 17:35:00|11746.5|11742.5|11745|11741|11748.1|11744.1|11745|11741|1009
1656092400000|2022-06-24 17:40:00|11743.4|11739.4|11741.8|11737.8|11745|11741|11741.8|11737.8|1387
1656092700000|2022-06-24 17:45:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11741.8|11737.8|1622
1656093000000|2022-06-24 17:50:00|11740.3|11736.3|11737.2|11733.2|11741.8|11737.8|11736.4|11732.4|4141
1656093300000|2022-06-24 17:55:00|11735.6|11731.6|11735.6|11731.6|11737.2|11733.2|11734|11730|1678
1656093600000|2022-06-24 18:00:00|11737.2|11733.2|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|1736
1656093900000|2022-06-24 18:05:00|11738.7|11734.7|11737.2|11733.2|11740.3|11736.3|11735.6|11731.6|2114
1656094200000|2022-06-24 18:10:00|11738.7|11734.7|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|2984
1656094500000|2022-06-24 18:15:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|2117
1656094800000|2022-06-24 18:20:00|11738.7|11734.7|11738.7|11734.7|11740.3|11736.3|11737.2|11733.2|2142
1656095100000|2022-06-24 18:25:00|11740.3|11736.3|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|1894
1656095400000|2022-06-24 18:30:00|11741.8|11737.8|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|1519
1656095700000|2022-06-24 18:35:00|11737.2|11733.2|11737.2|11733.2|11740.3|11736.3|11737.2|11733.2|4158
1656096000000|2022-06-24 18:40:00|11736.4|11732.4|11734|11730|11737.2|11733.2|11734|11730|2315
1656096300000|2022-06-24 18:45:00|11735.6|11731.6|11737.2|11733.2|11737.2|11733.2|11734|11730|1724
1656096600000|2022-06-24 18:50:00|11735.6|11731.6|11734|11730|11735.6|11731.6|11734|11730|2931
1656096900000|2022-06-24 18:55:00|11732.5|11728.5|11735.6|11731.6|11737.2|11733.2|11732.5|11728.5|4948
1656097200000|2022-06-24 19:00:00|11734|11730|11735.6|11731.6|11737.2|11733.2|11732.5|11728.5|3366
1656097500000|2022-06-24 19:05:00|11737.2|11733.2|11734|11730|11737.2|11733.2|11734|11730|2795
1656097800000|2022-06-24 19:10:00|11735.6|11731.6|11737.2|11733.2|11737.2|11733.2|11734|11730|2294
1656098100000|2022-06-24 19:15:00|11735.6|11731.6|11737.2|11733.2|11738.7|11734.7|11735.6|11731.6|1382
1656098400000|2022-06-24 19:20:00|11735.6|11731.6|11738.7|11734.7|11738.7|11734.7|11735.6|11731.6|1201
1656098700000|2022-06-24 19:25:00|11737.2|11733.2|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|1332
1656099000000|2022-06-24 19:30:00|11737.2|11733.2|11735.6|11731.6|11737.2|11733.2|11735.6|11731.6|348
1656099300000|2022-06-24 19:35:00|11734|11730|11732.5|11728.5|11734|11730|11732.5|11728.5|1867
1656099600000|2022-06-24 19:40:00|11734|11730|11730.9|11726.9|11734|11730|11730.9|11726.9|1315
1656099900000|2022-06-24 19:45:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|4227
1656100200000|2022-06-24 19:50:00|11732.5|11728.5|11729.3|11725.3|11732.5|11728.5|11729.3|11725.3|4569
1656100500000|2022-06-24 19:55:00|11730.9|11726.9|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|3856
1656100800000|2022-06-24 20:00:00|11732.5|11728.5|11730.9|11726.9|11732.5|11728.5|11730.9|11726.9|2309
1656101100000|2022-06-24 20:05:00|11732.5|11728.5|11729.3|11725.3|11732.5|11728.5|11729.3|11725.3|1500
1656101400000|2022-06-24 20:10:00|11730.9|11726.9|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|1547
1656101700000|2022-06-24 20:15:00|||||||||1777
1656102000000|2022-06-24 20:20:00|11729.3|11725.3|11727.8|11723.8|11730.9|11726.9|11727.8|11723.8|2621
1656102300000|2022-06-24 20:25:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|1752
1656102600000|2022-06-24 20:30:00|||||||||628
1656102900000|2022-06-24 20:35:00|11726.2|11722.2|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|1352
1656103200000|2022-06-24 20:40:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|1176
1656103500000|2022-06-24 20:45:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|1253
1656103800000|2022-06-24 20:50:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|2858
1656104100000|2022-06-24 20:55:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11726.2|11722.2|2126
1656280800000|2022-06-26 22:00:00|11735.6|11731.6|11734.8|11730.8|11737.9|11733.9|11729.3|11725.3|1629
1656281100000|2022-06-26 22:05:00|11734|11730|11737.2|11733.2|11738.7|11734.7|11734|11730|672
1656281400000|2022-06-26 22:10:00|11738.7|11734.7|11741.8|11737.8|11741.8|11737.8|11738.7|11734.7|686
1656281700000|2022-06-26 22:15:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|185
1656282000000|2022-06-26 22:20:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11740.3|11736.3|171
1656282300000|2022-06-26 22:25:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11740.3|11736.3|106
1656282600000|2022-06-26 22:30:00|11738.7|11734.7|11735.6|11731.6|11738.7|11734.7|11735.6|11731.6|550
1656282900000|2022-06-26 22:35:00|11734|11730|11733.3|11729.3|11735.6|11731.6|11732.5|11728.5|480
1656283200000|2022-06-26 22:40:00|11734|11730|11730.9|11726.9|11734|11730|11730.9|11726.9|205
1656283500000|2022-06-26 22:45:00|11732.5|11728.5|11734|11730|11735.6|11731.6|11732.5|11728.5|193
1656283800000|2022-06-26 22:50:00|11732.5|11728.5|11732.5|11728.5|11734|11730|11732.5|11728.5|158
1656284100000|2022-06-26 22:55:00|11734|11730|11734|11730|11734|11730|11732.5|11728.5|235
1656284400000|2022-06-26 23:00:00|11732.5|11728.5|11730.9|11726.9|11734|11730|11730.9|11726.9|550
1656284700000|2022-06-26 23:05:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|542
1656285000000|2022-06-26 23:10:00|11730.9|11726.9|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|1057
1656285300000|2022-06-26 23:15:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|129
1656285600000|2022-06-26 23:20:00|11728.6|11724.6|11727.8|11723.8|11729.3|11725.3|11727|11723|442
1656285900000|2022-06-26 23:25:00|||||||||78
1656286200000|2022-06-26 23:30:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|210
1656286500000|2022-06-26 23:35:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|499
1656286800000|2022-06-26 23:40:00|11730.9|11726.9|11730.9|11726.9|11730.9|11726.9|11730.9|11726.9|650
1656287100000|2022-06-26 23:45:00|||||||||217
1656287400000|2022-06-26 23:50:00|||||||||78
1656287700000|2022-06-26 23:55:00|11732.5|11728.5|11730.9|11726.9|11732.5|11728.5|11730.9|11726.9|207
1656288000000|2022-06-27 00:00:00|11732.5|11728.5|11729.3|11725.3|11732.5|11728.5|11729.3|11725.3|1008
1656288300000|2022-06-27 00:05:00|11727.8|11723.8|11734|11730|11734|11730|11727.8|11723.8|1059
1656288600000|2022-06-27 00:10:00|11732.5|11728.5|11732.5|11728.5|11734|11730|11732.5|11728.5|520
1656288900000|2022-06-27 00:15:00|11730.9|11726.9|11727.8|11723.8|11730.9|11726.9|11727.8|11723.8|502
1656289200000|2022-06-27 00:20:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|220
1656289500000|2022-06-27 00:25:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|174
1656289800000|2022-06-27 00:30:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|245
1656290100000|2022-06-27 00:35:00|||||||||17
1656290400000|2022-06-27 00:40:00|11730.9|11726.9|11732.5|11728.5|11732.5|11728.5|11730.9|11726.9|370
1656290700000|2022-06-27 00:45:00|11730.9|11726.9|11734|11730|11735.6|11731.6|11730.9|11726.9|663
1656291000000|2022-06-27 00:50:00|11732.5|11728.5|11737.2|11733.2|11737.2|11733.2|11732.5|11728.5|346
1656291300000|2022-06-27 00:55:00|11735.6|11731.6|11740.3|11736.3|11740.3|11736.3|11735.6|11731.6|386
1656291600000|2022-06-27 01:00:00|11738.7|11734.7|11737.2|11733.2|11741.8|11737.8|11735.6|11731.6|1532
1656291900000|2022-06-27 01:05:00|11735.6|11731.6|11732.5|11728.5|11737.2|11733.2|11732.5|11728.5|597
1656292200000|2022-06-27 01:10:00|11734|11730|11734|11730|11734|11730|11732.5|11728.5|210
1656292500000|2022-06-27 01:15:00|11732.5|11728.5|11729.3|11725.3|11734|11730|11727.8|11723.8|988
1656292800000|2022-06-27 01:20:00|11727.8|11723.8|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|1094
1656293100000|2022-06-27 01:25:00|11725.4|11721.4|11729.3|11725.3|11729.3|11725.3|11725.4|11721.4|548
1656293400000|2022-06-27 01:30:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|480
1656293700000|2022-06-27 01:35:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11726.2|11722.2|341
1656294000000|2022-06-27 01:40:00|11726.2|11722.2|11730.1|11726.1|11730.9|11726.9|11726.2|11722.2|457
1656294300000|2022-06-27 01:45:00|11730.9|11726.9|11729.3|11725.3|11732.5|11728.5|11727.8|11723.8|299
1656294600000|2022-06-27 01:50:00|11730.9|11726.9|11727.8|11723.8|11730.9|11726.9|11727.8|11723.8|316
1656294900000|2022-06-27 01:55:00|11728.6|11724.6|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|360
1656295200000|2022-06-27 02:00:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|172
1656295500000|2022-06-27 02:05:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|123
1656295800000|2022-06-27 02:10:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11728.6|11724.6|464
1656296100000|2022-06-27 02:15:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|221
1656296400000|2022-06-27 02:20:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11727.8|11723.8|191
1656296700000|2022-06-27 02:25:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|164
1656297000000|2022-06-27 02:30:00|11727.8|11723.8|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|607
1656297300000|2022-06-27 02:35:00|11723.1|11719.1|11713.7|11709.7|11723.1|11719.1|11713.7|11709.7|2462
1656297600000|2022-06-27 02:40:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11713.7|11709.7|1273
1656297900000|2022-06-27 02:45:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|1859
1656298200000|2022-06-27 02:50:00|11712.2|11708.2|11713.7|11709.7|11713.7|11709.7|11712.2|11708.2|450
1656298500000|2022-06-27 02:55:00|11712.2|11708.2|11715.3|11711.3|11715.3|11711.3|11712.2|11708.2|442
1656298800000|2022-06-27 03:00:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11715.3|11711.3|831
1656299100000|2022-06-27 03:05:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|192
1656299400000|2022-06-27 03:10:00|11716.8|11712.8|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|343
1656299700000|2022-06-27 03:15:00|11716.8|11712.8|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|100
1656300000000|2022-06-27 03:20:00|11716.8|11712.8|11716.8|11712.8|11716.8|11712.8|11715.3|11711.3|89
1656300300000|2022-06-27 03:25:00|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|60
1656300600000|2022-06-27 03:30:00|11720|11716|11718.4|11714.4|11720|11716|11716.8|11712.8|240
1656300900000|2022-06-27 03:35:00|11716.8|11712.8|11720|11716|11720|11716|11716.8|11712.8|147
1656301200000|2022-06-27 03:40:00|11718.4|11714.4|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|467
1656301500000|2022-06-27 03:45:00|11718.4|11714.4|11716.8|11712.8|11720|11716|11716.8|11712.8|236
1656301800000|2022-06-27 03:50:00|11717.6|11713.6|11716.8|11712.8|11718.4|11714.4|11715.3|11711.3|1060
1656302100000|2022-06-27 03:55:00|11718.4|11714.4|11720|11716|11720|11716|11716.8|11712.8|363
1656302400000|2022-06-27 04:00:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11718.4|11714.4|459
1656302700000|2022-06-27 04:05:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|145
1656303000000|2022-06-27 04:10:00|||||||||79
1656303300000|2022-06-27 04:15:00|11720|11716|11718.4|11714.4|11720|11716|11716.8|11712.8|644
1656303600000|2022-06-27 04:20:00|11720|11716|11720|11716|11721.5|11717.5|11718.4|11714.4|164
1656303900000|2022-06-27 04:25:00|11721.5|11717.5|11720|11716|11721.5|11717.5|11718.4|11714.4|258
1656304200000|2022-06-27 04:30:00|||||||||52
1656304500000|2022-06-27 04:35:00|11718.4|11714.4|11716.8|11712.8|11718.4|11714.4|11716.8|11712.8|126
1656304800000|2022-06-27 04:40:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11715.3|11711.3|108
1656305100000|2022-06-27 04:45:00|||||||||13
1656305400000|2022-06-27 04:50:00|11716.8|11712.8|11713.7|11709.7|11716.8|11712.8|11713.7|11709.7|460
1656305700000|2022-06-27 04:55:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|274
1656306000000|2022-06-27 05:00:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|162
1656306300000|2022-06-27 05:05:00|11711.4|11707.4|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|94
1656306600000|2022-06-27 05:10:00|11710.6|11706.6|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|688
1656306900000|2022-06-27 05:15:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|848
1656307200000|2022-06-27 05:20:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|540
1656307500000|2022-06-27 05:25:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|251
1656307800000|2022-06-27 05:30:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|96
1656308100000|2022-06-27 05:35:00|11713.7|11709.7|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|282
1656308400000|2022-06-27 05:40:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|369
1656308700000|2022-06-27 05:45:00|11709|11705|11712.2|11708.2|11712.2|11708.2|11709|11705|455
1656309000000|2022-06-27 05:50:00|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|11710.6|11706.6|170
1656309300000|2022-06-27 05:55:00|11712.2|11708.2|11710.6|11706.6|11712.2|11708.2|11710.6|11706.6|708
1656309600000|2022-06-27 06:00:00|11712.2|11708.2|11707.5|11703.5|11712.2|11708.2|11705.9|11701.9|1865
1656309900000|2022-06-27 06:05:00|11709|11705|11710.6|11706.6|11712.2|11708.2|11707.5|11703.5|1405
1656310200000|2022-06-27 06:10:00|11709|11705|11705.9|11701.9|11709|11705|11702.8|11698.8|1567
1656310500000|2022-06-27 06:15:00|11704.3|11700.3|11704.3|11700.3|11709|11705|11704.3|11700.3|1868
1656310800000|2022-06-27 06:20:00|11702.8|11698.8|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|2224
1656311100000|2022-06-27 06:25:00|11702.8|11698.8|11709|11705|11709|11705|11702.8|11698.8|1073
1656311400000|2022-06-27 06:30:00|11710.6|11706.6|11710.6|11706.6|11712.2|11708.2|11709|11705|1288
1656311700000|2022-06-27 06:35:00|11709|11705|11712.2|11708.2|11712.2|11708.2|11709|11705|565
1656312000000|2022-06-27 06:40:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11712.2|11708.2|1212
1656312300000|2022-06-27 06:45:00|11713.7|11709.7|11710.6|11706.6|11715.3|11711.3|11710.6|11706.6|431
1656312600000|2022-06-27 06:50:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|628
1656312900000|2022-06-27 06:55:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|654
1656313200000|2022-06-27 07:00:00|11710.6|11706.6|11710.6|11706.6|11716.8|11712.8|11710.6|11706.6|1618
1656313500000|2022-06-27 07:05:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11709|11705|796
1656313800000|2022-06-27 07:10:00|11710.6|11706.6|11709|11705|11713.7|11709.7|11707.5|11703.5|800
1656314100000|2022-06-27 07:15:00|11707.5|11703.5|11702.8|11698.8|11710.6|11706.6|11702.8|11698.8|4030
1656314400000|2022-06-27 07:20:00|11704.3|11700.3|11709|11705|11712.2|11708.2|11704.3|11700.3|1025
1656314700000|2022-06-27 07:25:00|11707.5|11703.5|11705.9|11701.9|11710.6|11706.6|11704.3|11700.3|1337
1656315000000|2022-06-27 07:30:00|11707.5|11703.5|11713.7|11709.7|11713.7|11709.7|11705.9|11701.9|1481
1656315300000|2022-06-27 07:35:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11712.2|11708.2|981
1656315600000|2022-06-27 07:40:00|11716.8|11712.8|11720|11716|11720|11716|11715.3|11711.3|2589
1656315900000|2022-06-27 07:45:00|11718.4|11714.4|11720|11716|11721.5|11717.5|11716.8|11712.8|2078
1656316200000|2022-06-27 07:50:00|11718.4|11714.4|11715.3|11711.3|11720|11716|11715.3|11711.3|823
1656316500000|2022-06-27 07:55:00|11713.7|11709.7|11709|11705|11713.7|11709.7|11707.5|11703.5|855
1656316800000|2022-06-27 08:00:00|11710.6|11706.6|11707.5|11703.5|11712.2|11708.2|11707.5|11703.5|443
1656317100000|2022-06-27 08:05:00|11709|11705|11709|11705|11713.7|11709.7|11709|11705|1467
1656317400000|2022-06-27 08:10:00|11710.6|11706.6|11707.5|11703.5|11712.2|11708.2|11707.5|11703.5|654
1656317700000|2022-06-27 08:15:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|669
1656318000000|2022-06-27 08:20:00|11712.2|11708.2|11709|11705|11712.2|11708.2|11707.5|11703.5|1599
1656318300000|2022-06-27 08:25:00|11707.5|11703.5|11712.2|11708.2|11712.2|11708.2|11707.5|11703.5|454
1656318600000|2022-06-27 08:30:00|11710.6|11706.6|11709|11705|11713.7|11709.7|11707.5|11703.5|1189
1656318900000|2022-06-27 08:35:00|11707.5|11703.5|11710.6|11706.6|11712.2|11708.2|11707.5|11703.5|1043
1656319200000|2022-06-27 08:40:00|11709|11705|11710.6|11706.6|11712.2|11708.2|11707.5|11703.5|973
1656319500000|2022-06-27 08:45:00|11709|11705|11710.6|11706.6|11712.2|11708.2|11709|11705|465
1656319800000|2022-06-27 08:50:00|11712.2|11708.2|11716.8|11712.8|11716.8|11712.8|11710.6|11706.6|745
1656320100000|2022-06-27 08:55:00|11715.3|11711.3|11718.4|11714.4|11720|11716|11715.3|11711.3|1509
1656320400000|2022-06-27 09:00:00|11720|11716|11716.8|11712.8|11720|11716|11715.3|11711.3|674
1656320700000|2022-06-27 09:05:00|11718.4|11714.4|11715.3|11711.3|11721.5|11717.5|11715.3|11711.3|720
1656321000000|2022-06-27 09:10:00|11713.7|11709.7|11718.4|11714.4|11718.4|11714.4|11713.7|11709.7|926
1656321300000|2022-06-27 09:15:00|11716.8|11712.8|11713.7|11709.7|11718.4|11714.4|11713.7|11709.7|1131
1656321600000|2022-06-27 09:20:00|11715.3|11711.3|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|1569
1656321900000|2022-06-27 09:25:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11707.5|11703.5|1709
1656322200000|2022-06-27 09:30:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11704.3|11700.3|1612
1656322500000|2022-06-27 09:35:00|11709|11705|11704.3|11700.3|11709|11705|11702.8|11698.8|1721
1656322800000|2022-06-27 09:40:00|11702.8|11698.8|11704.3|11700.3|11707.5|11703.5|11702.8|11698.8|931
1656323100000|2022-06-27 09:45:00|11705.9|11701.9|11701.2|11697.2|11705.9|11701.9|11699.7|11695.7|2426
1656323400000|2022-06-27 09:50:00|11699.7|11695.7|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|1068
1656323700000|2022-06-27 09:55:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|1200
1656324000000|2022-06-27 10:00:00|11704.3|11700.3|11705.9|11701.9|11707.5|11703.5|11701.2|11697.2|1585
1656324300000|2022-06-27 10:05:00|11704.3|11700.3|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|676
1656324600000|2022-06-27 10:10:00|11704.3|11700.3|11702.8|11698.8|11707.5|11703.5|11702.8|11698.8|589
1656324900000|2022-06-27 10:15:00|11704.3|11700.3|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|730
1656325200000|2022-06-27 10:20:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|593
1656325500000|2022-06-27 10:25:00|11704.3|11700.3|11698.1|11694.1|11705.9|11701.9|11698.1|11694.1|2262
1656325800000|2022-06-27 10:30:00|11696.5|11692.5|11693.4|11689.4|11699.7|11695.7|11693.4|11689.4|3561
1656326100000|2022-06-27 10:35:00|11695|11691|11695|11691|11698.1|11694.1|11695|11691|2168
1656326400000|2022-06-27 10:40:00|11696.5|11692.5|11698.1|11694.1|11699.7|11695.7|11695|11691|1293
1656326700000|2022-06-27 10:45:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11696.5|11692.5|1013
1656327000000|2022-06-27 10:50:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11695|11691|696
1656327300000|2022-06-27 10:55:00|11695|11691|11698.1|11694.1|11699.7|11695.7|11695|11691|856
1656327600000|2022-06-27 11:00:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|854
1656327900000|2022-06-27 11:05:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11695|11691|3705
1656328200000|2022-06-27 11:10:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11698.1|11694.1|2926
1656328500000|2022-06-27 11:15:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|1388
1656328800000|2022-06-27 11:20:00|11698.1|11694.1|11704.3|11700.3|11704.3|11700.3|11698.1|11694.1|1432
1656329100000|2022-06-27 11:25:00|11705.9|11701.9|11702.8|11698.8|11705.9|11701.9|11701.2|11697.2|1421
1656329400000|2022-06-27 11:30:00|11704.3|11700.3|11701.2|11697.2|11707.5|11703.5|11701.2|11697.2|1044
1656329700000|2022-06-27 11:35:00|11699.7|11695.7|11701.2|11697.2|11702.8|11698.8|11698.1|11694.1|1221
1656330000000|2022-06-27 11:40:00|11702.8|11698.8|11699.7|11695.7|11704.3|11700.3|11699.7|11695.7|1180
1656330300000|2022-06-27 11:45:00|11698.1|11694.1|11699.7|11695.7|11705.9|11701.9|11698.1|11694.1|2662
1656330600000|2022-06-27 11:50:00|11700.4|11696.4|11695|11691|11701.2|11697.2|11695|11691|1432
1656330900000|2022-06-27 11:55:00|11696.5|11692.5|11696.5|11692.5|11701.2|11697.2|11696.5|11692.5|1178
1656331200000|2022-06-27 12:00:00|11698.1|11694.1|11691.8|11687.8|11698.1|11694.1|11688.7|11684.7|2494
1656331500000|2022-06-27 12:05:00|11690.3|11686.3|11685.6|11681.6|11691.8|11687.8|11684|11680|4736
1656331800000|2022-06-27 12:10:00|11687.2|11683.2|11682.5|11678.5|11687.2|11683.2|11679.3|11675.3|5874
1656332100000|2022-06-27 12:15:00|11684|11680|11691.8|11687.8|11693.4|11689.4|11682.5|11678.5|4435
1656332400000|2022-06-27 12:20:00|11690.3|11686.3|11687.2|11683.2|11696.5|11692.5|11685.6|11681.6|4246
1656332700000|2022-06-27 12:25:00|11685.6|11681.6|11690.3|11686.3|11690.3|11686.3|11685.6|11681.6|2732
1656333000000|2022-06-27 12:30:00|11691.8|11687.8|11679.3|11675.3|11691.8|11687.8|11676.2|11672.2|8041
1656333300000|2022-06-27 12:35:00|11677.8|11673.8|11674.7|11670.7|11679.3|11675.3|11671.5|11667.5|8650
1656333600000|2022-06-27 12:40:00|11676.2|11672.2|11680.9|11676.9|11680.9|11676.9|11674.7|11670.7|2887
1656333900000|2022-06-27 12:45:00|11679.3|11675.3|11679.3|11675.3|11680.9|11676.9|11676.2|11672.2|4247
1656334200000|2022-06-27 12:50:00|11677.8|11673.8|11682.5|11678.5|11684|11680|11677.8|11673.8|1902
1656334500000|2022-06-27 12:55:00|11684|11680|11685.6|11681.6|11687.2|11683.2|11684|11680|2691
1656334800000|2022-06-27 13:00:00|11684|11680|11682.5|11678.5|11687.2|11683.2|11682.5|11678.5|5571
1656335100000|2022-06-27 13:05:00|11684|11680|11688.7|11684.7|11688.7|11684.7|11682.5|11678.5|2497
1656335400000|2022-06-27 13:10:00|11687.9|11683.9|11698.1|11694.1|11699.7|11695.7|11687.9|11683.9|5143
1656335700000|2022-06-27 13:15:00|11696.5|11692.5|11691.8|11687.8|11698.1|11694.1|11691.8|11687.8|4140
1656336000000|2022-06-27 13:20:00|11693.4|11689.4|11685.6|11681.6|11693.4|11689.4|11685.6|11681.6|3117
1656336300000|2022-06-27 13:25:00|11684|11680|11676.2|11672.2|11684|11680|11676.2|11672.2|3829
1656336600000|2022-06-27 13:30:00|11677.8|11673.8|11693.4|11689.4|11695|11691|11674.7|11670.7|9072
1656336900000|2022-06-27 13:35:00|11695|11691|11696.5|11692.5|11704.3|11700.3|11693.4|11689.4|5301
1656337200000|2022-06-27 13:40:00|11698.1|11694.1|11715.3|11711.3|11715.3|11711.3|11696.5|11692.5|10251
1656337500000|2022-06-27 13:45:00|11716.1|11712.1|11718.4|11714.4|11720|11716|11710.6|11706.6|9792
1656337800000|2022-06-27 13:50:00|11715.3|11711.3|11712.2|11708.2|11718.4|11714.4|11712.2|11708.2|5263
1656338100000|2022-06-27 13:55:00|11710.6|11706.6|11716.8|11712.8|11720|11716|11710.6|11706.6|5552
1656338400000|2022-06-27 14:00:00|11715.3|11711.3|11710.6|11706.6|11716.8|11712.8|11709|11705|6674
1656338700000|2022-06-27 14:05:00|11712.2|11708.2|11705.9|11701.9|11712.2|11708.2|11705.9|11701.9|5647
1656339000000|2022-06-27 14:10:00|11707.5|11703.5|11702.8|11698.8|11707.5|11703.5|11701.2|11697.2|7799
1656339300000|2022-06-27 14:15:00|11701.2|11697.2|11709|11705|11710.6|11706.6|11701.2|11697.2|6754
1656339600000|2022-06-27 14:20:00|11708.3|11704.3|11709|11705|11713.7|11709.7|11707.5|11703.5|3064
1656339900000|2022-06-27 14:25:00|11707.5|11703.5|11712.2|11708.2|11713.7|11709.7|11707.5|11703.5|2449
1656340200000|2022-06-27 14:30:00|11713.7|11709.7|11715.3|11711.3|11720|11716|11710.6|11706.6|5769
1656340500000|2022-06-27 14:35:00|11716.8|11712.8|11707.5|11703.5|11716.8|11712.8|11705.9|11701.9|6512
1656340800000|2022-06-27 14:40:00|11705.9|11701.9|11710.6|11706.6|11710.6|11706.6|11705.9|11701.9|2875
1656341100000|2022-06-27 14:45:00|11712.2|11708.2|11716.8|11712.8|11716.8|11712.8|11710.6|11706.6|6724
1656341400000|2022-06-27 14:50:00|11715.3|11711.3|11715.3|11711.3|11718.4|11714.4|11713.7|11709.7|4798
1656341700000|2022-06-27 14:55:00|11713.7|11709.7|11707.5|11703.5|11713.7|11709.7|11707.5|11703.5|3290
1656342000000|2022-06-27 15:00:00|11705.9|11701.9|11699.7|11695.7|11707.5|11703.5|11698.1|11694.1|5609
1656342300000|2022-06-27 15:05:00|11701.2|11697.2|11701.2|11697.2|11704.3|11700.3|11699.7|11695.7|4706
1656342600000|2022-06-27 15:10:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11701.2|11697.2|3353
1656342900000|2022-06-27 15:15:00|11707.5|11703.5|11701.2|11697.2|11707.5|11703.5|11701.2|11697.2|1109
1656343200000|2022-06-27 15:20:00|11702.8|11698.8|11701.2|11697.2|11704.3|11700.3|11699.7|11695.7|1973
1656343500000|2022-06-27 15:25:00|11699.7|11695.7|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|2393
1656343800000|2022-06-27 15:30:00|11695|11691|11693.4|11689.4|11696.5|11692.5|11688.7|11684.7|3519
1656344100000|2022-06-27 15:35:00|11695|11691|11691.8|11687.8|11695|11691|11687.2|11683.2|5472
1656344400000|2022-06-27 15:40:00|11690.3|11686.3|11690.3|11686.3|11693.4|11689.4|11687.2|11683.2|3240
1656344700000|2022-06-27 15:45:00|11688.7|11684.7|11695|11691|11695|11691|11688.7|11684.7|2805
1656345000000|2022-06-27 15:50:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11691.8|11687.8|3680
1656345300000|2022-06-27 15:55:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11693.4|11689.4|1338
1656345600000|2022-06-27 16:00:00|11694.2|11690.2|11698.1|11694.1|11698.1|11694.1|11693.4|11689.4|2410
1656345900000|2022-06-27 16:05:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|3317
1656346200000|2022-06-27 16:10:00|11698.1|11694.1|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|2126
1656346500000|2022-06-27 16:15:00|11698.1|11694.1|11693.4|11689.4|11698.1|11694.1|11693.4|11689.4|1506
1656346800000|2022-06-27 16:20:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|1696
1656347100000|2022-06-27 16:25:00|11693.4|11689.4|11691.8|11687.8|11695|11691|11691.8|11687.8|2616
1656347400000|2022-06-27 16:30:00|11690.3|11686.3|11693.4|11689.4|11695|11691|11690.3|11686.3|2005
1656347700000|2022-06-27 16:35:00|11691.8|11687.8|11690.3|11686.3|11691.8|11687.8|11688.7|11684.7|3242
1656348000000|2022-06-27 16:40:00|11691.8|11687.8|11690.3|11686.3|11693.4|11689.4|11690.3|11686.3|1881
1656348300000|2022-06-27 16:45:00|11691.1|11687.1|11690.3|11686.3|11691.8|11687.8|11690.3|11686.3|1952
1656348600000|2022-06-27 16:50:00|11691.8|11687.8|11690.3|11686.3|11691.8|11687.8|11690.3|11686.3|1862
1656348900000|2022-06-27 16:55:00|11691.8|11687.8|11691.8|11687.8|11693.4|11689.4|11690.3|11686.3|3860
1656349200000|2022-06-27 17:00:00|11693.4|11689.4|11671.5|11667.5|11693.4|11689.4|11671.5|11667.5|6955
1656349500000|2022-06-27 17:05:00|11670|11666|11666.8|11662.8|11671.5|11667.5|11666.8|11662.8|6233
1656349800000|2022-06-27 17:10:00|11668.4|11664.4|11671.5|11667.5|11673.1|11669.1|11668.4|11664.4|3265
1656350100000|2022-06-27 17:15:00|11673.1|11669.1|11674.7|11670.7|11674.7|11670.7|11673.1|11669.1|1946
1656350400000|2022-06-27 17:20:00|11676.2|11672.2|11674.7|11670.7|11676.2|11672.2|11673.1|11669.1|2707
1656350700000|2022-06-27 17:25:00|11673.1|11669.1|11671.5|11667.5|11674.7|11670.7|11671.5|11667.5|2070
1656351000000|2022-06-27 17:30:00|11670.8|11666.8|11665.3|11661.3|11671.5|11667.5|11663.7|11659.7|3689
1656351300000|2022-06-27 17:35:00|11663.7|11659.7|11665.3|11661.3|11666.8|11662.8|11660.6|11656.6|2781
1656351600000|2022-06-27 17:40:00|11663.7|11659.7|11666.8|11662.8|11668.4|11664.4|11663.7|11659.7|1894
1656351900000|2022-06-27 17:45:00|11668.4|11664.4|11671.5|11667.5|11673.1|11669.1|11666.8|11662.8|2923
1656352200000|2022-06-27 17:50:00|11672.3|11668.3|11676.2|11672.2|11676.2|11672.2|11671.5|11667.5|2940
1656352500000|2022-06-27 17:55:00|11677.8|11673.8|11675.4|11671.4|11679.3|11675.3|11674.7|11670.7|1957
1656352800000|2022-06-27 18:00:00|11674.7|11670.7|11674.7|11670.7|11679.3|11675.3|11673.1|11669.1|2307
1656353100000|2022-06-27 18:05:00|11673.9|11669.9|11673.1|11669.1|11674.7|11670.7|11673.1|11669.1|844
1656353400000|2022-06-27 18:10:00|11671.5|11667.5|11676.2|11672.2|11676.2|11672.2|11671.5|11667.5|1630
1656353700000|2022-06-27 18:15:00|11674.7|11670.7|11673.1|11669.1|11676.2|11672.2|11673.1|11669.1|2015
1656354000000|2022-06-27 18:20:00|11674.7|11670.7|11676.2|11672.2|11676.2|11672.2|11674.7|11670.7|1071
1656354300000|2022-06-27 18:25:00|11677.8|11673.8|11677.8|11673.8|11677.8|11673.8|11674.7|11670.7|1363
1656354600000|2022-06-27 18:30:00|11676.2|11672.2|11677.8|11673.8|11677.8|11673.8|11676.2|11672.2|1077
1656354900000|2022-06-27 18:35:00|11676.2|11672.2|11676.2|11672.2|11677.8|11673.8|11674.7|11670.7|1398
1656355200000|2022-06-27 18:40:00|11674.7|11670.7|11674.7|11670.7|11674.7|11670.7|11673.1|11669.1|1047
1656355500000|2022-06-27 18:45:00|11676.2|11672.2|11677.8|11673.8|11677.8|11673.8|11676.2|11672.2|2013
1656355800000|2022-06-27 18:50:00|11676.2|11672.2|11680.9|11676.9|11682.5|11678.5|11676.2|11672.2|2867
1656356100000|2022-06-27 18:55:00|11682.5|11678.5|11682.5|11678.5|11684|11680|11682.5|11678.5|7074
1656356400000|2022-06-27 19:00:00|11684|11680|11684|11680|11684|11680|11682.5|11678.5|4296
1656356700000|2022-06-27 19:05:00|11682.5|11678.5|11682.5|11678.5|11684|11680|11680.9|11676.9|5414
1656357000000|2022-06-27 19:10:00|11684|11680|11682.5|11678.5|11684|11680|11679.3|11675.3|4345
1656357300000|2022-06-27 19:15:00|11684|11680|11679.3|11675.3|11684|11680|11679.3|11675.3|1846
1656357600000|2022-06-27 19:20:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|1453
1656357900000|2022-06-27 19:25:00|11680.9|11676.9|11680.9|11676.9|11680.9|11676.9|11679.3|11675.3|925
1656358200000|2022-06-27 19:30:00|11682.5|11678.5|11677.8|11673.8|11682.5|11678.5|11677.8|11673.8|957
1656358500000|2022-06-27 19:35:00|11679.3|11675.3|11682.5|11678.5|11682.5|11678.5|11677.8|11673.8|3235
1656358800000|2022-06-27 19:40:00|11684|11680|11684|11680|11688.7|11684.7|11684|11680|3547
1656359100000|2022-06-27 19:45:00|11682.5|11678.5|11684|11680|11684|11680|11682.5|11678.5|1032
1656359400000|2022-06-27 19:50:00|11682.5|11678.5|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|1432
1656359700000|2022-06-27 19:55:00|11682.5|11678.5|11677.8|11673.8|11684|11680|11677.8|11673.8|3843
1656360000000|2022-06-27 20:00:00|11679.3|11675.3|11677.8|11673.8|11679.3|11675.3|11673.1|11669.1|3731
1656360300000|2022-06-27 20:05:00|11679.3|11675.3|11674.7|11670.7|11679.3|11675.3|11674.7|11670.7|2300
1656360600000|2022-06-27 20:10:00|11676.2|11672.2|11676.2|11672.2|11677.8|11673.8|11676.2|11672.2|1509
1656360900000|2022-06-27 20:15:00|11674.7|11670.7|11673.1|11669.1|11674.7|11670.7|11673.1|11669.1|995
1656361200000|2022-06-27 20:20:00|11674.7|11670.7|11674.7|11670.7|11674.7|11670.7|11673.1|11669.1|1218
1656361500000|2022-06-27 20:25:00|11673.1|11669.1|11673.1|11669.1|11674.7|11670.7|11671.5|11667.5|1842
1656361800000|2022-06-27 20:30:00|11674.7|11670.7|11673.1|11669.1|11674.7|11670.7|11673.1|11669.1|490
1656362100000|2022-06-27 20:35:00|11674.7|11670.7|11677.8|11673.8|11677.8|11673.8|11673.1|11669.1|1280
1656362400000|2022-06-27 20:40:00|11676.2|11672.2|11679.3|11675.3|11679.3|11675.3|11676.2|11672.2|1879
1656362700000|2022-06-27 20:45:00|11677.8|11673.8|11676.2|11672.2|11680.9|11676.9|11676.2|11672.2|4359
1656363000000|2022-06-27 20:50:00|11674.7|11670.7|11674.7|11670.7|11676.2|11672.2|11673.1|11669.1|2204
1656363300000|2022-06-27 20:55:00|11676.2|11672.2|11677.8|11673.8|11677.8|11673.8|11676.2|11672.2|1661
1656367200000|2022-06-27 22:00:00|11671.5|11667.5|11676.2|11672.2|11676.2|11672.2|11671.5|11667.5|398
1656367500000|2022-06-27 22:05:00|11677.8|11673.8|11676.2|11672.2|11677.8|11673.8|11676.2|11672.2|48
1656367800000|2022-06-27 22:10:00|11674.7|11670.7|11674.7|11670.7|11674.7|11670.7|11674.7|11670.7|20
1656368100000|2022-06-27 22:15:00|11676.2|11672.2|11674.7|11670.7|11676.2|11672.2|11674.7|11670.7|29
1656368400000|2022-06-27 22:20:00|11676.2|11672.2|11676.2|11672.2|11676.2|11672.2|11676.2|11672.2|52
1656368700000|2022-06-27 22:25:00|11677.8|11673.8|11676.2|11672.2|11677.8|11673.8|11676.2|11672.2|290
1656369000000|2022-06-27 22:30:00|11674.7|11670.7|11676.2|11672.2|11676.2|11672.2|11674.7|11670.7|175
1656369300000|2022-06-27 22:35:00|11677.8|11673.8|11677.8|11673.8|11677.8|11673.8|11677.8|11673.8|100
1656369600000|2022-06-27 22:40:00|11678.6|11674.6|11677.8|11673.8|11678.6|11674.6|11676.2|11672.2|289
1656369900000|2022-06-27 22:45:00|11676.2|11672.2|11680.9|11676.9|11682.5|11678.5|11676.2|11672.2|595
1656370200000|2022-06-27 22:50:00|11682.5|11678.5|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|81
1656370500000|2022-06-27 22:55:00|11682.5|11678.5|11682.5|11678.5|11682.5|11678.5|11682.5|11678.5|58
1656370800000|2022-06-27 23:00:00|11680.9|11676.9|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|167
1656371100000|2022-06-27 23:05:00|11679.3|11675.3|11679.3|11675.3|11679.3|11675.3|11679.3|11675.3|185
1656371400000|2022-06-27 23:10:00|11677.8|11673.8|11679.3|11675.3|11679.3|11675.3|11677.8|11673.8|813
1656371700000|2022-06-27 23:15:00|||||||||91
1656372000000|2022-06-27 23:20:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|78
1656372300000|2022-06-27 23:25:00|||||||||24
1656372600000|2022-06-27 23:30:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|176
1656372900000|2022-06-27 23:35:00|||||||||40
1656373200000|2022-06-27 23:40:00|||||||||19
1656373500000|2022-06-27 23:45:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11678.6|11674.6|353
1656373800000|2022-06-27 23:50:00|||||||||115
1656374100000|2022-06-27 23:55:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|346
1656374400000|2022-06-28 00:00:00|11678.6|11674.6|11674.7|11670.7|11678.6|11674.6|11673.1|11669.1|967
1656374700000|2022-06-28 00:05:00|11676.2|11672.2|11676.2|11672.2|11676.2|11672.2|11671.5|11667.5|1119
1656375000000|2022-06-28 00:10:00|11674.7|11670.7|11679.3|11675.3|11680.9|11676.9|11674.7|11670.7|872
1656375300000|2022-06-28 00:15:00|11678.6|11674.6|11677.8|11673.8|11678.6|11674.6|11676.2|11672.2|329
1656375600000|2022-06-28 00:20:00|11679.3|11675.3|11685.6|11681.6|11685.6|11681.6|11679.3|11675.3|1901
1656375900000|2022-06-28 00:25:00|11687.2|11683.2|11685.6|11681.6|11687.2|11683.2|11684|11680|704
1656376200000|2022-06-28 00:30:00|11684|11680|11685.6|11681.6|11687.2|11683.2|11684|11680|650
1656376500000|2022-06-28 00:35:00|11684|11680|11685.6|11681.6|11685.6|11681.6|11684|11680|423
1656376800000|2022-06-28 00:40:00|||||||||144
1656377100000|2022-06-28 00:45:00|11687.2|11683.2|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|442
1656377400000|2022-06-28 00:50:00|11688.7|11684.7|11690.3|11686.3|11690.3|11686.3|11688.7|11684.7|846
1656377700000|2022-06-28 00:55:00|11691.8|11687.8|11690.3|11686.3|11691.8|11687.8|11690.3|11686.3|615
1656378000000|2022-06-28 01:00:00|11688.7|11684.7|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|855
1656378300000|2022-06-28 01:05:00|11686.4|11682.4|11684|11680|11687.2|11683.2|11684|11680|457
1656378600000|2022-06-28 01:10:00|11682.5|11678.5|11685.6|11681.6|11685.6|11681.6|11682.5|11678.5|307
1656378900000|2022-06-28 01:15:00|11687.2|11683.2|11684|11680|11687.2|11683.2|11684|11680|57
1656379200000|2022-06-28 01:20:00|11685.6|11681.6|11687.2|11683.2|11687.2|11683.2|11684|11680|282
1656379500000|2022-06-28 01:25:00|11688.7|11684.7|11690.3|11686.3|11690.3|11686.3|11687.2|11683.2|267
1656379800000|2022-06-28 01:30:00|11688.7|11684.7|11693.4|11689.4|11695|11691|11688.7|11684.7|2742
1656380100000|2022-06-28 01:35:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11690.3|11686.3|912
1656380400000|2022-06-28 01:40:00|11690.3|11686.3|11691.8|11687.8|11691.8|11687.8|11690.3|11686.3|149
1656380700000|2022-06-28 01:45:00|11693.4|11689.4|11691.8|11687.8|11695|11691|11691.8|11687.8|269
1656381000000|2022-06-28 01:50:00|11693.4|11689.4|11696.5|11692.5|11698.1|11694.1|11691.8|11687.8|838
1656381300000|2022-06-28 01:55:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|640
1656381600000|2022-06-28 02:00:00|11697.3|11693.3|11698.1|11694.1|11698.1|11694.1|11697.3|11693.3|1204
1656381900000|2022-06-28 02:05:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|718
1656382200000|2022-06-28 02:10:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|693
1656382500000|2022-06-28 02:15:00|11695|11691|11693.4|11689.4|11696.5|11692.5|11693.4|11689.4|559
1656382800000|2022-06-28 02:20:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|120
1656383100000|2022-06-28 02:25:00|11691.8|11687.8|11695|11691|11695|11691|11691.8|11687.8|385
1656383400000|2022-06-28 02:30:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11695|11691|277
1656383700000|2022-06-28 02:35:00|11695|11691|11699.7|11695.7|11699.7|11695.7|11695|11691|1550
1656384000000|2022-06-28 02:40:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|211
1656384300000|2022-06-28 02:45:00|11699.7|11695.7|11698.1|11694.1|11701.2|11697.2|11698.1|11694.1|1318
1656384600000|2022-06-28 02:50:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|1871
1656384900000|2022-06-28 02:55:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|409
1656385200000|2022-06-28 03:00:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|84
1656385500000|2022-06-28 03:05:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|102
1656385800000|2022-06-28 03:10:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|399
1656386100000|2022-06-28 03:15:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|594
1656386400000|2022-06-28 03:20:00|11701.2|11697.2|11704.3|11700.3|11704.3|11700.3|11699.7|11695.7|905
1656386700000|2022-06-28 03:25:00|11702.8|11698.8|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|441
1656387000000|2022-06-28 03:30:00|||||||||134
1656387300000|2022-06-28 03:35:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|305
1656387600000|2022-06-28 03:40:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|308
1656387900000|2022-06-28 03:45:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|110
1656388200000|2022-06-28 03:50:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11698.1|11694.1|543
1656388500000|2022-06-28 03:55:00|11702|11698|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|188
1656388800000|2022-06-28 04:00:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|536
1656389100000|2022-06-28 04:05:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|357
1656389400000|2022-06-28 04:10:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|193
1656389700000|2022-06-28 04:15:00|11701.2|11697.2|11704.3|11700.3|11704.3|11700.3|11699.7|11695.7|560
1656390000000|2022-06-28 04:20:00|11702.8|11698.8|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|386
1656390300000|2022-06-28 04:25:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|267
1656390600000|2022-06-28 04:30:00|11700.4|11696.4|11701.2|11697.2|11701.2|11697.2|11700.4|11696.4|83
1656390900000|2022-06-28 04:35:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|290
1656391200000|2022-06-28 04:40:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11698.1|11694.1|113
1656391500000|2022-06-28 04:45:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|715
1656391800000|2022-06-28 04:50:00|11700.4|11696.4|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|185
1656392100000|2022-06-28 04:55:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|399
1656392400000|2022-06-28 05:00:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|105
1656392700000|2022-06-28 05:05:00|11700.4|11696.4|11698.1|11694.1|11701.2|11697.2|11698.1|11694.1|208
1656393000000|2022-06-28 05:10:00|11698.9|11694.9|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|153
1656393300000|2022-06-28 05:15:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|214
1656393600000|2022-06-28 05:20:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|284
1656393900000|2022-06-28 05:25:00|11695|11691|11696.5|11692.5|11697.3|11693.3|11695|11691|379
1656394200000|2022-06-28 05:30:00|11695.8|11691.8|11695|11691|11696.5|11692.5|11695|11691|446
1656394500000|2022-06-28 05:35:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11693.4|11689.4|589
1656394800000|2022-06-28 05:40:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11693.4|11689.4|664
1656395100000|2022-06-28 05:45:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|506
1656395400000|2022-06-28 05:50:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|816
1656395700000|2022-06-28 05:55:00|11698.9|11694.9|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|1516
1656396000000|2022-06-28 06:00:00|11698.1|11694.1|11702.8|11698.8|11702.8|11698.8|11698.1|11694.1|1783
1656396300000|2022-06-28 06:05:00|11701.2|11697.2|11698.1|11694.1|11702.8|11698.8|11695|11691|1858
1656396600000|2022-06-28 06:10:00|11696.5|11692.5|11687.2|11683.2|11698.1|11694.1|11687.2|11683.2|3710
1656396900000|2022-06-28 06:15:00|11688.7|11684.7|11687.2|11683.2|11688.7|11684.7|11682.5|11678.5|1762
1656397200000|2022-06-28 06:20:00|11688.7|11684.7|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|1520
1656397500000|2022-06-28 06:25:00|11688.7|11684.7|11687.2|11683.2|11690.3|11686.3|11687.2|11683.2|1313
1656397800000|2022-06-28 06:30:00|11685.6|11681.6|11682.5|11678.5|11687.2|11683.2|11682.5|11678.5|1297
1656398100000|2022-06-28 06:35:00|11684|11680|11679.3|11675.3|11684|11680|11677.8|11673.8|3210
1656398400000|2022-06-28 06:40:00|11677.8|11673.8|11674.7|11670.7|11677.8|11673.8|11671.5|11667.5|3774
1656398700000|2022-06-28 06:45:00|11676.2|11672.2|11673.1|11669.1|11676.2|11672.2|11666.8|11662.8|5239
1656399000000|2022-06-28 06:50:00|11674.7|11670.7|11679.3|11675.3|11680.9|11676.9|11671.5|11667.5|3229
1656399300000|2022-06-28 06:55:00|11680.9|11676.9|11677.8|11673.8|11680.9|11676.9|11676.2|11672.2|820
1656399600000|2022-06-28 07:00:00|11676.2|11672.2|11671.5|11667.5|11680.9|11676.9|11671.5|11667.5|2207
1656399900000|2022-06-28 07:05:00|11670|11666|11665.3|11661.3|11673.1|11669.1|11665.3|11661.3|3335
1656400200000|2022-06-28 07:10:00|11666.8|11662.8|11663.7|11659.7|11668.4|11664.4|11659|11655|5081
1656400500000|2022-06-28 07:15:00|11665.3|11661.3|11660.6|11656.6|11666.8|11662.8|11657.5|11653.5|5151
1656400800000|2022-06-28 07:20:00|11662.2|11658.2|11665.3|11661.3|11668.4|11664.4|11660.6|11656.6|3164
1656401100000|2022-06-28 07:25:00|11663.7|11659.7|11666.8|11662.8|11666.8|11662.8|11663.7|11659.7|2351
1656401400000|2022-06-28 07:30:00|11665.3|11661.3|11663.7|11659.7|11666.8|11662.8|11660.6|11656.6|2667
1656401700000|2022-06-28 07:35:00|11665.3|11661.3|11665.3|11661.3|11665.3|11661.3|11660.6|11656.6|2597
1656402000000|2022-06-28 07:40:00|11663.7|11659.7|11662.2|11658.2|11665.3|11661.3|11660.6|11656.6|1589
1656402300000|2022-06-28 07:45:00|11663.7|11659.7|11667.6|11663.6|11668.4|11664.4|11662.2|11658.2|1114
1656402600000|2022-06-28 07:50:00|11666.8|11662.8|11670|11666|11670|11666|11666.8|11662.8|1773
1656402900000|2022-06-28 07:55:00|11671.5|11667.5|11668.4|11664.4|11673.1|11669.1|11666.8|11662.8|2441
1656403200000|2022-06-28 08:00:00|11670|11666|11665.3|11661.3|11670|11666|11663.7|11659.7|2814
1656403500000|2022-06-28 08:05:00|11663.7|11659.7|11665.3|11661.3|11668.4|11664.4|11662.2|11658.2|1179
1656403800000|2022-06-28 08:10:00|11663.7|11659.7|11663.7|11659.7|11670|11666|11663.7|11659.7|1420
1656404100000|2022-06-28 08:15:00|11664.5|11660.5|11659|11655|11665.3|11661.3|11659|11655|2769
1656404400000|2022-06-28 08:20:00|11657.5|11653.5|11663.7|11659.7|11665.3|11661.3|11657.5|11653.5|2010
1656404700000|2022-06-28 08:25:00|11662.2|11658.2|11665.3|11661.3|11666.8|11662.8|11662.2|11658.2|1485
1656405000000|2022-06-28 08:30:00|11666.8|11662.8|11662.2|11658.2|11666.8|11662.8|11662.2|11658.2|2000
1656405300000|2022-06-28 08:35:00|11660.6|11656.6|11663.7|11659.7|11663.7|11659.7|11659|11655|1783
1656405600000|2022-06-28 08:40:00|11665.3|11661.3|11666.8|11662.8|11668.4|11664.4|11663.7|11659.7|903
1656405900000|2022-06-28 08:45:00|11665.3|11661.3|11668.4|11664.4|11670|11666|11665.3|11661.3|857
1656406200000|2022-06-28 08:50:00|11670|11666|11673.1|11669.1|11673.1|11669.1|11666.8|11662.8|1590
1656406500000|2022-06-28 08:55:00|11671.5|11667.5|11674.7|11670.7|11674.7|11670.7|11671.5|11667.5|2046
1656406800000|2022-06-28 09:00:00|11673.1|11669.1|11666.8|11662.8|11674.7|11670.7|11666.8|11662.8|2016
1656407100000|2022-06-28 09:05:00|11668.4|11664.4|11668.4|11664.4|11668.4|11664.4|11666.8|11662.8|420
1656407400000|2022-06-28 09:10:00|11666.8|11662.8|11670|11666|11670|11666|11666.8|11662.8|763
1656407700000|2022-06-28 09:15:00|11668.4|11664.4|11665.3|11661.3|11668.4|11664.4|11663.7|11659.7|711
1656408000000|2022-06-28 09:20:00|11666.8|11662.8|11665.3|11661.3|11666.8|11662.8|11663.7|11659.7|1345
1656408300000|2022-06-28 09:25:00|11663.7|11659.7|11665.3|11661.3|11666.8|11662.8|11663.7|11659.7|706
1656408600000|2022-06-28 09:30:00|11666.8|11662.8|11662.2|11658.2|11666.8|11662.8|11662.2|11658.2|1386
1656408900000|2022-06-28 09:35:00|11660.6|11656.6|11654.3|11650.3|11662.2|11658.2|11654.3|11650.3|3723
1656409200000|2022-06-28 09:40:00|11652.8|11648.8|11654.3|11650.3|11657.5|11653.5|11652.8|11648.8|3997
1656409500000|2022-06-28 09:45:00|11652.8|11648.8|11654.3|11650.3|11655.9|11651.9|11651.2|11647.2|2704
1656409800000|2022-06-28 09:50:00|11652.8|11648.8|11652.8|11648.8|11655.9|11651.9|11652.8|11648.8|2573
1656410100000|2022-06-28 09:55:00|11651.2|11647.2|11649.7|11645.7|11651.2|11647.2|11646.5|11642.5|6129
1656410400000|2022-06-28 10:00:00|11651.2|11647.2|11654.3|11650.3|11655.9|11651.9|11649.7|11645.7|1528
1656410700000|2022-06-28 10:05:00|11655.9|11651.9|11652.8|11648.8|11655.9|11651.9|11652.8|11648.8|289
1656411000000|2022-06-28 10:10:00|11654.3|11650.3|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|876
1656411300000|2022-06-28 10:15:00|11651.2|11647.2|11652.8|11648.8|11652.8|11648.8|11650.4|11646.4|631
1656411600000|2022-06-28 10:20:00|11654.3|11650.3|11651.2|11647.2|11655.9|11651.9|11651.2|11647.2|1537
1656411900000|2022-06-28 10:25:00|11649.7|11645.7|11646.5|11642.5|11651.2|11647.2|11646.5|11642.5|1632
1656412200000|2022-06-28 10:30:00|11648.1|11644.1|11652.8|11648.8|11652.8|11648.8|11646.5|11642.5|3197
1656412500000|2022-06-28 10:35:00|11654.3|11650.3|11652.8|11648.8|11654.3|11650.3|11651.2|11647.2|922
1656412800000|2022-06-28 10:40:00|11654.3|11650.3|11649.7|11645.7|11654.3|11650.3|11648.1|11644.1|4515
1656413100000|2022-06-28 10:45:00|11648.1|11644.1|11638.7|11634.7|11648.1|11644.1|11638.7|11634.7|3899
1656413400000|2022-06-28 10:50:00|11640.3|11636.3|11638.7|11634.7|11640.3|11636.3|11635.6|11631.6|4629
1656413700000|2022-06-28 10:55:00|11640.3|11636.3|11637.2|11633.2|11640.3|11636.3|11635.6|11631.6|3459
1656414000000|2022-06-28 11:00:00|11638.7|11634.7|11640.3|11636.3|11641.8|11637.8|11637.2|11633.2|1996
1656414300000|2022-06-28 11:05:00|11641.8|11637.8|11640.3|11636.3|11643.4|11639.4|11640.3|11636.3|3157
1656414600000|2022-06-28 11:10:00|11641.8|11637.8|11643.4|11639.4|11645|11641|11641.8|11637.8|1554
1656414900000|2022-06-28 11:15:00|11641.8|11637.8|11646.5|11642.5|11646.5|11642.5|11641.8|11637.8|1936
1656415200000|2022-06-28 11:20:00|11648.1|11644.1|11648.1|11644.1|11648.1|11644.1|11645|11641|2068
1656415500000|2022-06-28 11:25:00|11646.5|11642.5|11649.7|11645.7|11649.7|11645.7|11646.5|11642.5|1260
1656415800000|2022-06-28 11:30:00|11648.1|11644.1|11646.5|11642.5|11648.1|11644.1|11645|11641|2189
1656416100000|2022-06-28 11:35:00|11645|11641|11645.8|11641.8|11648.1|11644.1|11645|11641|2590
1656416400000|2022-06-28 11:40:00|11645|11641|11646.5|11642.5|11649.7|11645.7|11645|11641|1157
1656416700000|2022-06-28 11:45:00|11648.1|11644.1|11646.5|11642.5|11649.7|11645.7|11646.5|11642.5|1277
1656417000000|2022-06-28 11:50:00|11648.1|11644.1|11649.7|11645.7|11649.7|11645.7|11645|11641|2603
1656417300000|2022-06-28 11:55:00|11648.1|11644.1|11651.2|11647.2|11652.8|11648.8|11648.1|11644.1|2539
1656417600000|2022-06-28 12:00:00|11649.7|11645.7|11651.2|11647.2|11654.3|11650.3|11648.1|11644.1|2823
1656417900000|2022-06-28 12:05:00|11652.8|11648.8|11657.5|11653.5|11659|11655|11649.7|11645.7|4639
1656418200000|2022-06-28 12:10:00|11655.9|11651.9|11657.5|11653.5|11659|11655|11655.9|11651.9|3298
1656418500000|2022-06-28 12:15:00|11655.9|11651.9|11652.8|11648.8|11659|11655|11652.8|11648.8|2300
1656418800000|2022-06-28 12:20:00|11654.3|11650.3|11654.3|11650.3|11657.5|11653.5|11651.2|11647.2|2849
1656419100000|2022-06-28 12:25:00|11655.9|11651.9|11662.2|11658.2|11663.7|11659.7|11654.3|11650.3|3699
1656419400000|2022-06-28 12:30:00|11660.6|11656.6|11649.7|11645.7|11660.6|11656.6|11649.7|11645.7|4418
1656419700000|2022-06-28 12:35:00|11648.1|11644.1|11649.7|11645.7|11654.3|11650.3|11646.5|11642.5|3364
1656420000000|2022-06-28 12:40:00|11651.2|11647.2|11654.3|11650.3|11655.9|11651.9|11646.5|11642.5|3555
1656420300000|2022-06-28 12:45:00|11652.8|11648.8|11646.5|11642.5|11655.9|11651.9|11646.5|11642.5|3095
1656420600000|2022-06-28 12:50:00|11645.8|11641.8|11646.5|11642.5|11652.8|11648.8|11643.4|11639.4|4271
1656420900000|2022-06-28 12:55:00|11645.8|11641.8|11646.5|11642.5|11646.5|11642.5|11641.8|11637.8|2778
1656421200000|2022-06-28 13:00:00|11648.1|11644.1|11663.7|11659.7|11663.7|11659.7|11648.1|11644.1|7359
1656421500000|2022-06-28 13:05:00|11662.2|11658.2|11670|11666|11671.5|11667.5|11662.2|11658.2|6973
1656421800000|2022-06-28 13:10:00|11668.4|11664.4|11660.6|11656.6|11671.5|11667.5|11659|11655|4771
1656422100000|2022-06-28 13:15:00|11662.2|11658.2|11660.6|11656.6|11665.3|11661.3|11657.5|11653.5|2440
1656422400000|2022-06-28 13:20:00|11662.2|11658.2|11670|11666|11670|11666|11662.2|11658.2|3425
1656422700000|2022-06-28 13:25:00|11671.5|11667.5|11668.4|11664.4|11674.7|11670.7|11666.8|11662.8|3084
1656423000000|2022-06-28 13:30:00|11666.8|11662.8|11673.1|11669.1|11674.7|11670.7|11665.3|11661.3|10519
1656423300000|2022-06-28 13:35:00|11674.7|11670.7|11673.1|11669.1|11674.7|11670.7|11670|11666|3594
1656423600000|2022-06-28 13:40:00|11672.3|11668.3|11657.5|11653.5|11673.1|11669.1|11655.9|11651.9|5088
1656423900000|2022-06-28 13:45:00|11655.9|11651.9|11660.6|11656.6|11663.7|11659.7|11655.9|11651.9|3251
1656424200000|2022-06-28 13:50:00|11662.2|11658.2|11663.7|11659.7|11663.7|11659.7|11660.6|11656.6|1765
1656424500000|2022-06-28 13:55:00|11665.3|11661.3|11671.5|11667.5|11671.5|11667.5|11665.3|11661.3|3727
1656424800000|2022-06-28 14:00:00|11670.8|11666.8|11680.9|11676.9|11685.6|11681.6|11670|11666|10620
1656425100000|2022-06-28 14:05:00|11680.1|11676.1|11673.1|11669.1|11680.9|11676.9|11671.5|11667.5|7413
1656425400000|2022-06-28 14:10:00|11671.5|11667.5|11670|11666|11674.7|11670.7|11666.8|11662.8|5752
1656425700000|2022-06-28 14:15:00|11671.5|11667.5|11665.3|11661.3|11673.1|11669.1|11665.3|11661.3|3917
1656426000000|2022-06-28 14:20:00|11666.8|11662.8|11666.8|11662.8|11668.4|11664.4|11665.3|11661.3|2644
1656426300000|2022-06-28 14:25:00|11668.4|11664.4|11665.3|11661.3|11670|11666|11663.7|11659.7|4106
1656426600000|2022-06-28 14:30:00|11666.8|11662.8|11665.3|11661.3|11666.8|11662.8|11659|11655|4807
1656426900000|2022-06-28 14:35:00|11666.8|11662.8|11665.3|11661.3|11666.8|11662.8|11660.6|11656.6|2186
1656427200000|2022-06-28 14:40:00|11663.7|11659.7|11663.7|11659.7|11665.3|11661.3|11663.7|11659.7|2054
1656427500000|2022-06-28 14:45:00|11662.2|11658.2|11660.6|11656.6|11662.2|11658.2|11654.3|11650.3|4890
1656427800000|2022-06-28 14:50:00|11662.2|11658.2|11656.7|11652.7|11662.2|11658.2|11655.9|11651.9|4185
1656428100000|2022-06-28 14:55:00|11655.9|11651.9|11657.5|11653.5|11659|11655|11654.3|11650.3|2955
1656428400000|2022-06-28 15:00:00|11659|11655|11659|11655|11660.6|11656.6|11657.5|11653.5|5492
1656428700000|2022-06-28 15:05:00|11660.6|11656.6|11663.7|11659.7|11663.7|11659.7|11660.6|11656.6|3139
1656429000000|2022-06-28 15:10:00|11665.3|11661.3|11665.3|11661.3|11668.4|11664.4|11663.7|11659.7|5024
1656429300000|2022-06-28 15:15:00|11666.8|11662.8|11663.7|11659.7|11666.8|11662.8|11662.2|11658.2|3557
1656429600000|2022-06-28 15:20:00|11662.2|11658.2|11670|11666|11671.5|11667.5|11662.2|11658.2|3004
1656429900000|2022-06-28 15:25:00|11671.5|11667.5|11670|11666|11671.5|11667.5|11665.3|11661.3|3522
1656430200000|2022-06-28 15:30:00|11668.4|11664.4|11670|11666|11674.7|11670.7|11668.4|11664.4|4076
1656430500000|2022-06-28 15:35:00|11668.4|11664.4|11673.1|11669.1|11674.7|11670.7|11668.4|11664.4|1936
1656430800000|2022-06-28 15:40:00|11674.7|11670.7|11679.3|11675.3|11682.5|11678.5|11673.1|11669.1|4311
1656431100000|2022-06-28 15:45:00|11680.9|11676.9|11677.8|11673.8|11680.9|11676.9|11674.7|11670.7|2687
1656431400000|2022-06-28 15:50:00|11677|11673|11677.8|11673.8|11677.8|11673.8|11674.7|11670.7|2559
1656431700000|2022-06-28 15:55:00|11679.3|11675.3|11680.9|11676.9|11680.9|11676.9|11677.8|11673.8|3075
1656432000000|2022-06-28 16:00:00|11679.3|11675.3|11685.6|11681.6|11685.6|11681.6|11679.3|11675.3|4213
1656432300000|2022-06-28 16:05:00|11684|11680|11688.7|11684.7|11690.3|11686.3|11684|11680|5252
1656432600000|2022-06-28 16:10:00|11689.5|11685.5|11687.2|11683.2|11691.8|11687.8|11685.6|11681.6|4283
1656432900000|2022-06-28 16:15:00|11685.6|11681.6|11685.6|11681.6|11688.7|11684.7|11685.6|11681.6|2696
1656433200000|2022-06-28 16:20:00|11687.2|11683.2|11687.2|11683.2|11687.2|11683.2|11685.6|11681.6|3888
1656433500000|2022-06-28 16:25:00|11685.6|11681.6|11684|11680|11685.6|11681.6|11684|11680|3359
1656433800000|2022-06-28 16:30:00|11682.5|11678.5|11688.7|11684.7|11688.7|11684.7|11682.5|11678.5|4152
1656434100000|2022-06-28 16:35:00|11687.2|11683.2|11687.2|11683.2|11688.7|11684.7|11685.6|11681.6|3807
1656434400000|2022-06-28 16:40:00|11685.6|11681.6|11685.6|11681.6|11685.6|11681.6|11684|11680|2755
1656434700000|2022-06-28 16:45:00|11687.2|11683.2|11684|11680|11687.2|11683.2|11682.5|11678.5|4801
1656435000000|2022-06-28 16:50:00|11685.6|11681.6|11687.2|11683.2|11687.2|11683.2|11684|11680|6808
1656435300000|2022-06-28 16:55:00|11685.6|11681.6|11687.2|11683.2|11687.2|11683.2|11685.6|11681.6|6109
1656435600000|2022-06-28 17:00:00|11686.4|11682.4|11679.3|11675.3|11687.2|11683.2|11668.4|11664.4|23862
1656435900000|2022-06-28 17:05:00|11678.6|11674.6|11680.9|11676.9|11680.9|11676.9|11676.2|11672.2|5379
1656436200000|2022-06-28 17:10:00|11679.3|11675.3|11684|11680|11685.6|11681.6|11679.3|11675.3|3279
1656436500000|2022-06-28 17:15:00|11682.5|11678.5|11677.8|11673.8|11682.5|11678.5|11676.2|11672.2|5228
1656436800000|2022-06-28 17:20:00|11676.2|11672.2|11676.2|11672.2|11677.8|11673.8|11674.7|11670.7|2330
1656437100000|2022-06-28 17:25:00|11674.7|11670.7|11671.5|11667.5|11676.2|11672.2|11671.5|11667.5|1846
1656437400000|2022-06-28 17:30:00|11673.1|11669.1|11677.8|11673.8|11679.3|11675.3|11673.1|11669.1|5051
1656437700000|2022-06-28 17:35:00|11676.2|11672.2|11676.2|11672.2|11679.3|11675.3|11676.2|11672.2|1902
1656438000000|2022-06-28 17:40:00|11674.7|11670.7|11677.8|11673.8|11679.3|11675.3|11673.1|11669.1|2926
1656438300000|2022-06-28 17:45:00|11679.3|11675.3|11676.2|11672.2|11679.3|11675.3|11676.2|11672.2|1819
1656438600000|2022-06-28 17:50:00|11674.7|11670.7|11674.7|11670.7|11676.2|11672.2|11673.1|11669.1|2188
1656438900000|2022-06-28 17:55:00|11676.2|11672.2|11676.2|11672.2|11677.8|11673.8|11674.7|11670.7|1433
1656439200000|2022-06-28 18:00:00|11677|11673|11680.9|11676.9|11680.9|11676.9|11676.2|11672.2|1416
1656439500000|2022-06-28 18:05:00|11680.1|11676.1|11680.9|11676.9|11680.9|11676.9|11679.3|11675.3|1254
1656439800000|2022-06-28 18:10:00|11679.3|11675.3|11682.5|11678.5|11682.5|11678.5|11679.3|11675.3|2498
1656440100000|2022-06-28 18:15:00|11680.9|11676.9|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|2923
1656440400000|2022-06-28 18:20:00|11679.3|11675.3|11680.9|11676.9|11680.9|11676.9|11677.8|11673.8|2922
1656440700000|2022-06-28 18:25:00|11679.3|11675.3|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|2062
1656441000000|2022-06-28 18:30:00|11680.9|11676.9|11674.7|11670.7|11680.9|11676.9|11674.7|11670.7|2150
1656441300000|2022-06-28 18:35:00|11676.2|11672.2|11677.8|11673.8|11677.8|11673.8|11676.2|11672.2|1540
1656441600000|2022-06-28 18:40:00|11679.3|11675.3|11682.5|11678.5|11682.5|11678.5|11677.8|11673.8|3534
1656441900000|2022-06-28 18:45:00|11680.9|11676.9|11677.8|11673.8|11680.9|11676.9|11677.8|11673.8|2020
1656442200000|2022-06-28 18:50:00|11679.3|11675.3|11680.9|11676.9|11680.9|11676.9|11677.8|11673.8|1633
1656442500000|2022-06-28 18:55:00|11679.3|11675.3|11671.5|11667.5|11680.9|11676.9|11671.5|11667.5|16957
1656442800000|2022-06-28 19:00:00|11673.1|11669.1|11679.3|11675.3|11679.3|11675.3|11673.1|11669.1|2340
1656443100000|2022-06-28 19:05:00|11680.9|11676.9|11679.3|11675.3|11680.9|11676.9|11677.8|11673.8|2012
1656443400000|2022-06-28 19:10:00|11677.8|11673.8|11682.5|11678.5|11682.5|11678.5|11677.8|11673.8|2378
1656443700000|2022-06-28 19:15:00|11680.9|11676.9|11682.5|11678.5|11685.6|11681.6|11680.9|11676.9|2510
1656444000000|2022-06-28 19:20:00|11684|11680|11680.9|11676.9|11684|11680|11680.9|11676.9|3046
1656444300000|2022-06-28 19:25:00|11682.5|11678.5|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|2094
1656444600000|2022-06-28 19:30:00|11679.3|11675.3|11680.9|11676.9|11680.9|11676.9|11679.3|11675.3|937
1656444900000|2022-06-28 19:35:00|11681.7|11677.7|11680.9|11676.9|11682.5|11678.5|11680.9|11676.9|1150
1656445200000|2022-06-28 19:40:00|11679.3|11675.3|11679.3|11675.3|11680.9|11676.9|11679.3|11675.3|1411
1656445500000|2022-06-28 19:45:00|11680.9|11676.9|11680.9|11676.9|11680.9|11676.9|11679.3|11675.3|303
1656445800000|2022-06-28 19:50:00|11679.3|11675.3|11684|11680|11684|11680|11679.3|11675.3|2814
1656446100000|2022-06-28 19:55:00|11682.5|11678.5|11688.7|11684.7|11688.7|11684.7|11682.5|11678.5|4346
1656446400000|2022-06-28 20:00:00|11687.2|11683.2|11685.6|11681.6|11687.2|11683.2|11680.9|11676.9|2652
1656446700000|2022-06-28 20:05:00|11687.2|11683.2|11690.3|11686.3|11690.3|11686.3|11687.2|11683.2|2840
1656447000000|2022-06-28 20:10:00|11691.8|11687.8|11690.3|11686.3|11693.4|11689.4|11690.3|11686.3|3060
1656447300000|2022-06-28 20:15:00|11688.7|11684.7|11688.7|11684.7|11688.7|11684.7|11687.2|11683.2|1096
1656447600000|2022-06-28 20:20:00|11690.3|11686.3|11688.7|11684.7|11690.3|11686.3|11687.2|11683.2|1927
1656447900000|2022-06-28 20:25:00|11690.3|11686.3|11690.3|11686.3|11690.3|11686.3|11688.7|11684.7|792
1656448200000|2022-06-28 20:30:00|11688.7|11684.7|11688.7|11684.7|11690.3|11686.3|11688.7|11684.7|1585
1656448500000|2022-06-28 20:35:00|11690.3|11686.3|11691.8|11687.8|11691.8|11687.8|11688.7|11684.7|550
1656448800000|2022-06-28 20:40:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|1045
1656449100000|2022-06-28 20:45:00|11695|11691|11695|11691|11696.5|11692.5|11695|11691|2820
1656449400000|2022-06-28 20:50:00|11693.4|11689.4|11695|11691|11695|11691|11693.4|11689.4|1357
1656449700000|2022-06-28 20:55:00|11693.4|11689.4|11695|11691|11699.7|11695.7|11693.4|11689.4|5577
1656453600000|2022-06-28 22:00:00|11691.8|11687.8|11695|11691|11696.5|11692.5|11691.8|11687.8|895
1656453900000|2022-06-28 22:05:00|||||||||227
1656454200000|2022-06-28 22:10:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11695|11691|302
1656454500000|2022-06-28 22:15:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11695|11691|231
1656454800000|2022-06-28 22:20:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11693.4|11689.4|569
1656455100000|2022-06-28 22:25:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|401
1656455400000|2022-06-28 22:30:00|11696.5|11692.5|11693.4|11689.4|11696.5|11692.5|11693.4|11689.4|448
1656455700000|2022-06-28 22:35:00|11691.8|11687.8|11690.3|11686.3|11693.4|11689.4|11690.3|11686.3|212
1656456000000|2022-06-28 22:40:00|11691.1|11687.1|11690.3|11686.3|11691.8|11687.8|11690.3|11686.3|143
1656456300000|2022-06-28 22:45:00|11688.7|11684.7|11693.4|11689.4|11695|11691|11688.7|11684.7|376
1656456600000|2022-06-28 22:50:00|11695|11691|11691.8|11687.8|11696.5|11692.5|11691.8|11687.8|770
1656456900000|2022-06-28 22:55:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|58
1656457200000|2022-06-28 23:00:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|548
1656457500000|2022-06-28 23:05:00|11695|11691|11695|11691|11695|11691|11695|11691|167
1656457800000|2022-06-28 23:10:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11693.4|11689.4|204
1656458100000|2022-06-28 23:15:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|383
1656458400000|2022-06-28 23:20:00|11695|11691|11695|11691|11695|11691|11695|11691|148
1656458700000|2022-06-28 23:25:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|381
1656459000000|2022-06-28 23:30:00|11691.8|11687.8|11691.8|11687.8|11692.6|11688.6|11690.3|11686.3|285
1656459300000|2022-06-28 23:35:00|11692.6|11688.6|11691.8|11687.8|11692.6|11688.6|11691.8|11687.8|488
1656459600000|2022-06-28 23:40:00|11693.4|11689.4|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|250
1656459900000|2022-06-28 23:45:00|11693.4|11689.4|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|260
1656460200000|2022-06-28 23:50:00|11693.4|11689.4|11695|11691|11695|11691|11693.4|11689.4|263
1656460500000|2022-06-28 23:55:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11695|11691|640
1656460800000|2022-06-29 00:00:00|11693.4|11689.4|11696.5|11692.5|11696.5|11692.5|11693.4|11689.4|450
1656461100000|2022-06-29 00:05:00|11698.1|11694.1|11695|11691|11698.1|11694.1|11693.4|11689.4|1221
1656461400000|2022-06-29 00:10:00|11693.4|11689.4|11690.3|11686.3|11693.4|11689.4|11690.3|11686.3|728
1656461700000|2022-06-29 00:15:00|11688.7|11684.7|11688.7|11684.7|11690.3|11686.3|11687.2|11683.2|473
1656462000000|2022-06-29 00:20:00|11690.3|11686.3|11693.4|11689.4|11693.4|11689.4|11688.7|11684.7|235
1656462300000|2022-06-29 00:25:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|583
1656462600000|2022-06-29 00:30:00|11695|11691|11693.4|11689.4|11695|11691|11693.4|11689.4|78
1656462900000|2022-06-29 00:35:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|309
1656463200000|2022-06-29 00:40:00|11696.5|11692.5|11699.7|11695.7|11699.7|11695.7|11696.5|11692.5|628
1656463500000|2022-06-29 00:45:00|11698.1|11694.1|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|760
1656463800000|2022-06-29 00:50:00|11701.2|11697.2|11707.5|11703.5|11707.5|11703.5|11701.2|11697.2|1713
1656464100000|2022-06-29 00:55:00|11709|11705|11707.5|11703.5|11710.6|11706.6|11707.5|11703.5|1627
1656464400000|2022-06-29 01:00:00|11705.9|11701.9|11707.5|11703.5|11709|11705|11705.9|11701.9|1363
1656464700000|2022-06-29 01:05:00|11709|11705|11712.2|11708.2|11712.2|11708.2|11707.5|11703.5|1264
1656465000000|2022-06-29 01:10:00|11713.7|11709.7|11712.2|11708.2|11716.8|11712.8|11712.2|11708.2|1480
1656465300000|2022-06-29 01:15:00|11713.7|11709.7|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|885
1656465600000|2022-06-29 01:20:00|11709|11705|11706.7|11702.7|11709|11705|11705.9|11701.9|781
1656465900000|2022-06-29 01:25:00|11707.5|11703.5|11709|11705|11709|11705|11705.9|11701.9|344
1656466200000|2022-06-29 01:30:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|693
1656466500000|2022-06-29 01:35:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|1467
1656466800000|2022-06-29 01:40:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|248
1656467100000|2022-06-29 01:45:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|458
1656467400000|2022-06-29 01:50:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|346
1656467700000|2022-06-29 01:55:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|175
1656468000000|2022-06-29 02:00:00|11702.8|11698.8|11702.8|11698.8|11703.6|11699.6|11702.8|11698.8|161
1656468300000|2022-06-29 02:05:00|11701.2|11697.2|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|825
1656468600000|2022-06-29 02:10:00|11702.8|11698.8|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|292
1656468900000|2022-06-29 02:15:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|256
1656469200000|2022-06-29 02:20:00|11702|11698|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|243
1656469500000|2022-06-29 02:25:00|11700.4|11696.4|11702.8|11698.8|11704.3|11700.3|11699.7|11695.7|570
1656469800000|2022-06-29 02:30:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|114
1656470100000|2022-06-29 02:35:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|602
1656470400000|2022-06-29 02:40:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|263
1656470700000|2022-06-29 02:45:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|427
1656471000000|2022-06-29 02:50:00|11698.9|11694.9|11698.1|11694.1|11701.2|11697.2|11698.1|11694.1|379
1656471300000|2022-06-29 02:55:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|74
1656471600000|2022-06-29 03:00:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11698.1|11694.1|1241
1656471900000|2022-06-29 03:05:00|11701.2|11697.2|11704.3|11700.3|11704.3|11700.3|11701.2|11697.2|323
1656472200000|2022-06-29 03:10:00|||||||||110
1656472500000|2022-06-29 03:15:00|11705.9|11701.9|11702.8|11698.8|11705.9|11701.9|11702.8|11698.8|369
1656472800000|2022-06-29 03:20:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|153
1656473100000|2022-06-29 03:25:00|11702.8|11698.8|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|337
1656473400000|2022-06-29 03:30:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|281
1656473700000|2022-06-29 03:35:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|292
1656474000000|2022-06-29 03:40:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|75
1656474300000|2022-06-29 03:45:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|153
1656474600000|2022-06-29 03:50:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|183
1656474900000|2022-06-29 03:55:00|||||||||49
1656475200000|2022-06-29 04:00:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|157
1656475500000|2022-06-29 04:05:00|11701.2|11697.2|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|135
1656475800000|2022-06-29 04:10:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|379
1656476100000|2022-06-29 04:15:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|466
1656476400000|2022-06-29 04:20:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|248
1656476700000|2022-06-29 04:25:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|269
1656477000000|2022-06-29 04:30:00|11704.3|11700.3|11724.7|11720.7|11730.9|11726.9|11704.3|11700.3|7879
1656477300000|2022-06-29 04:35:00|11723.1|11719.1|11723.1|11719.1|11729.3|11725.3|11723.1|11719.1|2388
1656477600000|2022-06-29 04:40:00|11724.7|11720.7|11732.5|11728.5|11732.5|11728.5|11724.7|11720.7|2245
1656477900000|2022-06-29 04:45:00|11734|11730|11735.6|11731.6|11738.7|11734.7|11732.5|11728.5|4390
1656478200000|2022-06-29 04:50:00|11737.2|11733.2|11729.3|11725.3|11737.2|11733.2|11727.8|11723.8|1996
1656478500000|2022-06-29 04:55:00|11727.8|11723.8|11734|11730|11734|11730|11727.8|11723.8|1298
1656478800000|2022-06-29 05:00:00|11732.5|11728.5|11729.3|11725.3|11734|11730|11729.3|11725.3|2727
1656479100000|2022-06-29 05:05:00|11730.9|11726.9|11730.9|11726.9|11730.9|11726.9|11727.8|11723.8|835
1656479400000|2022-06-29 05:10:00|11732.5|11728.5|11729.3|11725.3|11734|11730|11729.3|11725.3|1536
1656479700000|2022-06-29 05:15:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|1075
1656480000000|2022-06-29 05:20:00|11729.3|11725.3|11726.2|11722.2|11730.9|11726.9|11726.2|11722.2|2229
1656480300000|2022-06-29 05:25:00|11727.8|11723.8|11732.5|11728.5|11732.5|11728.5|11726.2|11722.2|362
1656480600000|2022-06-29 05:30:00|11734|11730|11732.5|11728.5|11735.6|11731.6|11730.9|11726.9|1961
1656480900000|2022-06-29 05:35:00|11734|11730|11738.7|11734.7|11740.3|11736.3|11734|11730|1085
1656481200000|2022-06-29 05:40:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11734|11730|1555
1656481500000|2022-06-29 05:45:00|11737.2|11733.2|11735.6|11731.6|11738.7|11734.7|11734|11730|1058
1656481800000|2022-06-29 05:50:00|11736.4|11732.4|11735.6|11731.6|11738.7|11734.7|11734|11730|890
1656482100000|2022-06-29 05:55:00|11734|11730|11735.6|11731.6|11738.7|11734.7|11734|11730|1348
1656482400000|2022-06-29 06:00:00|11734|11730|11734|11730|11735.6|11731.6|11729.3|11725.3|2565
1656482700000|2022-06-29 06:05:00|11732.5|11728.5|11732.5|11728.5|11737.2|11733.2|11730.9|11726.9|1227
1656483000000|2022-06-29 06:10:00|11730.9|11726.9|11730.9|11726.9|11732.5|11728.5|11727.8|11723.8|2660
1656483300000|2022-06-29 06:15:00|11729.3|11725.3|11727.8|11723.8|11732.5|11728.5|11727.8|11723.8|1422
1656483600000|2022-06-29 06:20:00|11726.2|11722.2|11730.9|11726.9|11732.5|11728.5|11724.7|11720.7|1709
1656483900000|2022-06-29 06:25:00|11729.3|11725.3|11729.3|11725.3|11734|11730|11727.8|11723.8|1584
1656484200000|2022-06-29 06:30:00|11730.9|11726.9|11729.3|11725.3|11734.8|11730.8|11729.3|11725.3|1938
1656484500000|2022-06-29 06:35:00|11727.8|11723.8|11723.1|11719.1|11727.8|11723.8|11721.5|11717.5|3515
1656484800000|2022-06-29 06:40:00|11724.7|11720.7|11726.2|11722.2|11729.3|11725.3|11724.7|11720.7|1308
1656485100000|2022-06-29 06:45:00|11727.8|11723.8|11730.9|11726.9|11732.5|11728.5|11727.8|11723.8|1465
1656485400000|2022-06-29 06:50:00|11732.5|11728.5|11730.9|11726.9|11734|11730|11729.3|11725.3|1885
1656485700000|2022-06-29 06:55:00|11729.3|11725.3|11729.3|11725.3|11734|11730|11729.3|11725.3|1000
1656486000000|2022-06-29 07:00:00|11724.7|11720.7|11715.3|11711.3|11726.2|11722.2|11709|11705|7675
1656486300000|2022-06-29 07:05:00|11716.8|11712.8|11713.7|11709.7|11718.4|11714.4|11707.5|11703.5|2597
1656486600000|2022-06-29 07:10:00|11715.3|11711.3|11712.2|11708.2|11715.3|11711.3|11709|11705|2128
1656486900000|2022-06-29 07:15:00|11713.7|11709.7|11715.3|11711.3|11718.4|11714.4|11712.2|11708.2|2192
1656487200000|2022-06-29 07:20:00|11716.8|11712.8|11718.4|11714.4|11720|11716|11713.7|11709.7|1829
1656487500000|2022-06-29 07:25:00|11716.8|11712.8|11718.4|11714.4|11721.5|11717.5|11715.3|11711.3|1684
1656487800000|2022-06-29 07:30:00|11720|11716|11715.3|11711.3|11721.5|11717.5|11715.3|11711.3|2774
1656488100000|2022-06-29 07:35:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11707.5|11703.5|3430
1656488400000|2022-06-29 07:40:00|11713.7|11709.7|11716.8|11712.8|11716.8|11712.8|11712.2|11708.2|2388
1656488700000|2022-06-29 07:45:00|11713.7|11709.7|11712.2|11708.2|11720|11716|11710.6|11706.6|4219
1656489000000|2022-06-29 07:50:00|11713.7|11709.7|11713.7|11709.7|11718.4|11714.4|11710.6|11706.6|2005
1656489300000|2022-06-29 07:55:00|11712.2|11708.2|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|1449
1656489600000|2022-06-29 08:00:00|11715.3|11711.3|11713.7|11709.7|11718.4|11714.4|11699.7|11695.7|4936
1656489900000|2022-06-29 08:05:00|11715.3|11711.3|11715.3|11711.3|11720|11716|11713.7|11709.7|1721
1656490200000|2022-06-29 08:10:00|11713.7|11709.7|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|1154
1656490500000|2022-06-29 08:15:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11712.2|11708.2|1692
1656490800000|2022-06-29 08:20:00|11715.3|11711.3|11715.3|11711.3|11715.3|11711.3|11710.6|11706.6|1095
1656491100000|2022-06-29 08:25:00|11713.7|11709.7|11710.6|11706.6|11716.8|11712.8|11710.6|11706.6|780
1656491400000|2022-06-29 08:30:00|11712.2|11708.2|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|769
1656491700000|2022-06-29 08:35:00|11712.2|11708.2|11715.3|11711.3|11716.8|11712.8|11712.2|11708.2|719
1656492000000|2022-06-29 08:40:00|11716.8|11712.8|11712.2|11708.2|11716.8|11712.8|11710.6|11706.6|973
1656492300000|2022-06-29 08:45:00|11712.9|11708.9|11713.7|11709.7|11713.7|11709.7|11710.6|11706.6|413
1656492600000|2022-06-29 08:50:00|11715.3|11711.3|11713.7|11709.7|11718.4|11714.4|11713.7|11709.7|669
1656492900000|2022-06-29 08:55:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11713.7|11709.7|524
1656493200000|2022-06-29 09:00:00|11712.2|11708.2|11715.3|11711.3|11715.3|11711.3|11709|11705|1663
1656493500000|2022-06-29 09:05:00|11713.7|11709.7|11713.7|11709.7|11716.8|11712.8|11712.2|11708.2|865
1656493800000|2022-06-29 09:10:00|11715.3|11711.3|11713.7|11709.7|11715.3|11711.3|11709|11705|1245
1656494100000|2022-06-29 09:15:00|11712.2|11708.2|11709|11705|11713.7|11709.7|11709|11705|890
1656494400000|2022-06-29 09:20:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11707.5|11703.5|856
1656494700000|2022-06-29 09:25:00|11707.5|11703.5|11709|11705|11710.6|11706.6|11707.5|11703.5|586
1656495000000|2022-06-29 09:30:00|11709.8|11705.8|11704.3|11700.3|11712.2|11708.2|11702.8|11698.8|1608
1656495300000|2022-06-29 09:35:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|2071
1656495600000|2022-06-29 09:40:00|11704.3|11700.3|11704.3|11700.3|11704.3|11700.3|11701.2|11697.2|1737
1656495900000|2022-06-29 09:45:00|11702.8|11698.8|11698.1|11694.1|11704.3|11700.3|11698.1|11694.1|1339
1656496200000|2022-06-29 09:50:00|11696.5|11692.5|11695|11691|11698.1|11694.1|11690.3|11686.3|3131
1656496500000|2022-06-29 09:55:00|11693.4|11689.4|11693.4|11689.4|11696.5|11692.5|11691.8|11687.8|789
1656496800000|2022-06-29 10:00:00|11692.6|11688.6|11696.5|11692.5|11696.5|11692.5|11691.8|11687.8|893
1656497100000|2022-06-29 10:05:00|11698.1|11694.1|11701.2|11697.2|11701.2|11697.2|11696.5|11692.5|1413
1656497400000|2022-06-29 10:10:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|707
1656497700000|2022-06-29 10:15:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|1202
1656498000000|2022-06-29 10:20:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|1929
1656498300000|2022-06-29 10:25:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|429
1656498600000|2022-06-29 10:30:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|502
1656498900000|2022-06-29 10:35:00|11705.9|11701.9|11707.5|11703.5|11707.5|11703.5|11704.3|11700.3|1598
1656499200000|2022-06-29 10:40:00|11705.9|11701.9|11707.5|11703.5|11709|11705|11705.9|11701.9|1088
1656499500000|2022-06-29 10:45:00|11705.9|11701.9|11707.5|11703.5|11710.6|11706.6|11705.9|11701.9|1675
1656499800000|2022-06-29 10:50:00|11709|11705|11705.9|11701.9|11709|11705|11705.9|11701.9|1006
1656500100000|2022-06-29 10:55:00|11707.5|11703.5|11709|11705|11709|11705|11707.5|11703.5|545
1656500400000|2022-06-29 11:00:00|11710.6|11706.6|11709|11705|11710.6|11706.6|11709|11705|1149
1656500700000|2022-06-29 11:05:00|11707.5|11703.5|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|471
1656501000000|2022-06-29 11:10:00|11709.8|11705.8|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|1488
1656501300000|2022-06-29 11:15:00|11712.2|11708.2|11712.2|11708.2|11712.2|11708.2|11710.6|11706.6|754
1656501600000|2022-06-29 11:20:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11712.2|11708.2|1278
1656501900000|2022-06-29 11:25:00|11713.7|11709.7|11710.6|11706.6|11715.3|11711.3|11709|11705|2132
1656502200000|2022-06-29 11:30:00|11709|11705|11709|11705|11710.6|11706.6|11707.5|11703.5|784
1656502500000|2022-06-29 11:35:00|11707.5|11703.5|11705.9|11701.9|11710.6|11706.6|11705.9|11701.9|739
1656502800000|2022-06-29 11:40:00|11704.3|11700.3|11710.6|11706.6|11710.6|11706.6|11704.3|11700.3|3946
1656503100000|2022-06-29 11:45:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11707.5|11703.5|2021
1656503400000|2022-06-29 11:50:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11709|11705|761
1656503700000|2022-06-29 11:55:00|11712.2|11708.2|11713.7|11709.7|11715.3|11711.3|11712.2|11708.2|2905
1656504000000|2022-06-29 12:00:00|11712.2|11708.2|11715.3|11711.3|11716.8|11712.8|11712.2|11708.2|3850
1656504300000|2022-06-29 12:05:00|11716.8|11712.8|11713.7|11709.7|11726.2|11722.2|11712.2|11708.2|6049
1656504600000|2022-06-29 12:10:00|11712.2|11708.2|11712.2|11708.2|11715.3|11711.3|11712.2|11708.2|2927
1656504900000|2022-06-29 12:15:00|11713.7|11709.7|11718.4|11714.4|11720|11716|11712.2|11708.2|2291
1656505200000|2022-06-29 12:20:00|11716.8|11712.8|11709|11705|11718.4|11714.4|11707.5|11703.5|4969
1656505500000|2022-06-29 12:25:00|11707.5|11703.5|11713.7|11709.7|11718.4|11714.4|11707.5|11703.5|4315
1656505800000|2022-06-29 12:30:00|11715.3|11711.3|11712.2|11708.2|11721.5|11717.5|11707.5|11703.5|7014
1656506100000|2022-06-29 12:35:00|11713.7|11709.7|11716.8|11712.8|11720|11716|11709|11705|3724
1656506400000|2022-06-29 12:40:00|11718.4|11714.4|11702.8|11698.8|11720|11716|11702.8|11698.8|7585
1656506700000|2022-06-29 12:45:00|11701.2|11697.2|11705.9|11701.9|11705.9|11701.9|11698.1|11694.1|4299
1656507000000|2022-06-29 12:50:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11705.9|11701.9|3374
1656507300000|2022-06-29 12:55:00|11709|11705|11701.2|11697.2|11709|11705|11698.1|11694.1|5575
1656507600000|2022-06-29 13:00:00|11699.7|11695.7|11699.7|11695.7|11704.3|11700.3|11698.1|11694.1|1657
1656507900000|2022-06-29 13:05:00|11701.2|11697.2|11698.1|11694.1|11705.9|11701.9|11698.1|11694.1|3694
1656508200000|2022-06-29 13:10:00|11699.7|11695.7|11691.8|11687.8|11701.2|11697.2|11691.8|11687.8|5682
1656508500000|2022-06-29 13:15:00|11693.4|11689.4|11696.5|11692.5|11698.1|11694.1|11685.6|11681.6|8989
1656508800000|2022-06-29 13:20:00|11695.8|11691.8|11696.5|11692.5|11701.2|11697.2|11693.4|11689.4|2956
1656509100000|2022-06-29 13:25:00|11698.1|11694.1|11696.5|11692.5|11701.2|11697.2|11693.4|11689.4|4517
1656509400000|2022-06-29 13:30:00|11698.1|11694.1|11701.2|11697.2|11701.2|11697.2|11690.3|11686.3|4120
1656509700000|2022-06-29 13:35:00|11699.7|11695.7|11709|11705|11710.6|11706.6|11698.1|11694.1|4827
1656510000000|2022-06-29 13:40:00|11707.5|11703.5|11707.5|11703.5|11713.7|11709.7|11705.9|11701.9|4644
1656510300000|2022-06-29 13:45:00|11709|11705|11701.2|11697.2|11709|11705|11698.1|11694.1|4705
1656510600000|2022-06-29 13:50:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11696.5|11692.5|5495
1656510900000|2022-06-29 13:55:00|11704.3|11700.3|11720|11716|11727.8|11723.8|11702.8|11698.8|9795
1656511200000|2022-06-29 14:00:00|11719.2|11715.2|11715.3|11711.3|11721.5|11717.5|11709|11705|7813
1656511500000|2022-06-29 14:05:00|11713.7|11709.7|11718.4|11714.4|11718.4|11714.4|11713.7|11709.7|4002
1656511800000|2022-06-29 14:10:00|11720|11716|11724.7|11720.7|11726.2|11722.2|11718.4|11714.4|4026
1656512100000|2022-06-29 14:15:00|11723.1|11719.1|11727.8|11723.8|11729.3|11725.3|11721.5|11717.5|6767
1656512400000|2022-06-29 14:20:00|11729.3|11725.3|11732.5|11728.5|11737.2|11733.2|11729.3|11725.3|7529
1656512700000|2022-06-29 14:25:00|11730.9|11726.9|11729.3|11725.3|11732.5|11728.5|11727.8|11723.8|4635
1656513000000|2022-06-29 14:30:00|11727.8|11723.8|11729.3|11725.3|11730.9|11726.9|11726.2|11722.2|3865
1656513300000|2022-06-29 14:35:00|11730.9|11726.9|11732.5|11728.5|11732.5|11728.5|11729.3|11725.3|3009
1656513600000|2022-06-29 14:40:00|11731.7|11727.7|11735.6|11731.6|11737.2|11733.2|11730.9|11726.9|2386
1656513900000|2022-06-29 14:45:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11730.9|11726.9|13405
1656514200000|2022-06-29 14:50:00|11734|11730|11730.9|11726.9|11734|11730|11727.8|11723.8|5762
1656514500000|2022-06-29 14:55:00|11732.5|11728.5|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|2989
1656514800000|2022-06-29 15:00:00|11734|11730|11737.2|11733.2|11738.7|11734.7|11734|11730|3100
1656515100000|2022-06-29 15:05:00|11738.7|11734.7|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|3820
1656515400000|2022-06-29 15:10:00|11741.8|11737.8|11748.1|11744.1|11748.1|11744.1|11740.3|11736.3|5569
1656515700000|2022-06-29 15:15:00|11746.5|11742.5|11743.4|11739.4|11748.1|11744.1|11743.4|11739.4|7359
1656516000000|2022-06-29 15:20:00|11741.8|11737.8|11745|11741|11746.5|11742.5|11741.8|11737.8|3671
1656516300000|2022-06-29 15:25:00|11746.5|11742.5|11751.2|11747.2|11752.8|11748.8|11745|11741|7547
1656516600000|2022-06-29 15:30:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11746.5|11742.5|3351
1656516900000|2022-06-29 15:35:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|3886
1656517200000|2022-06-29 15:40:00|11751.2|11747.2|11749.7|11745.7|11752.8|11748.8|11749.7|11745.7|3877
1656517500000|2022-06-29 15:45:00|11751.2|11747.2|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|3130
1656517800000|2022-06-29 15:50:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|3551
1656518100000|2022-06-29 15:55:00|11749.7|11745.7|11746.5|11742.5|11749.7|11745.7|11746.5|11742.5|3009
1656518400000|2022-06-29 16:00:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11746.5|11742.5|2058
1656518700000|2022-06-29 16:05:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|2381
1656519000000|2022-06-29 16:10:00|11754.3|11750.3|11749.7|11745.7|11754.3|11750.3|11749.7|11745.7|2564
1656519300000|2022-06-29 16:15:00|11748.1|11744.1|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|3426
1656519600000|2022-06-29 16:20:00|11748.9|11744.9|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|2581
1656519900000|2022-06-29 16:25:00|11746.5|11742.5|11746.5|11742.5|11751.2|11747.2|11746.5|11742.5|6113
1656520200000|2022-06-29 16:30:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|1443
1656520500000|2022-06-29 16:35:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|2544
1656520800000|2022-06-29 16:40:00|11745|11741|11745|11741|11746.5|11742.5|11745|11741|1836
1656521100000|2022-06-29 16:45:00|11743.4|11739.4|11745|11741|11745|11741|11743.4|11739.4|1287
1656521400000|2022-06-29 16:50:00|11743.4|11739.4|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|3049
1656521700000|2022-06-29 16:55:00|11745|11741|11745|11741|11748.1|11744.1|11745|11741|2029
1656522000000|2022-06-29 17:00:00|11744.2|11740.2|11741.8|11737.8|11744.2|11740.2|11741.8|11737.8|4148
1656522300000|2022-06-29 17:05:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|3013
1656522600000|2022-06-29 17:10:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|2457
1656522900000|2022-06-29 17:15:00|11740.3|11736.3|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|2884
1656523200000|2022-06-29 17:20:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11741.8|11737.8|1037
1656523500000|2022-06-29 17:25:00|11740.3|11736.3|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|3365
1656523800000|2022-06-29 17:30:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|1389
1656524100000|2022-06-29 17:35:00|11741.8|11737.8|11741.8|11737.8|11743.4|11739.4|11741.8|11737.8|1434
1656524400000|2022-06-29 17:40:00|11740.3|11736.3|11740.3|11736.3|11741.8|11737.8|11740.3|11736.3|1245
1656524700000|2022-06-29 17:45:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|496
1656525000000|2022-06-29 17:50:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|2238
1656525300000|2022-06-29 17:55:00|11743.4|11739.4|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|1710
1656525600000|2022-06-29 18:00:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|2934
1656525900000|2022-06-29 18:05:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|1024
1656526200000|2022-06-29 18:10:00|11741.8|11737.8|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|1408
1656526500000|2022-06-29 18:15:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|752
1656526800000|2022-06-29 18:20:00|11741.8|11737.8|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|1376
1656527100000|2022-06-29 18:25:00|11743.4|11739.4|11745|11741|11745|11741|11741.8|11737.8|1517
1656527400000|2022-06-29 18:30:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|1735
1656527700000|2022-06-29 18:35:00|11745|11741|11745|11741|11746.5|11742.5|11745|11741|1519
1656528000000|2022-06-29 18:40:00|11746.5|11742.5|11748.1|11744.1|11748.1|11744.1|11745|11741|2461
1656528300000|2022-06-29 18:45:00|11746.5|11742.5|11746.5|11742.5|11746.5|11742.5|11746.5|11742.5|970
1656528600000|2022-06-29 18:50:00|11745|11741|11749.7|11745.7|11749.7|11745.7|11745|11741|2215
1656528900000|2022-06-29 18:55:00|11750.4|11746.4|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|7478
1656529200000|2022-06-29 19:00:00|11751.2|11747.2|11749.7|11745.7|11752.8|11748.8|11749.7|11745.7|5673
1656529500000|2022-06-29 19:05:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|2549
1656529800000|2022-06-29 19:10:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|3191
1656530100000|2022-06-29 19:15:00|11752|11748|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|2653
1656530400000|2022-06-29 19:20:00|11754.3|11750.3|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|2816
1656530700000|2022-06-29 19:25:00|11752.8|11748.8|11749.7|11745.7|11752.8|11748.8|11749.7|11745.7|2689
1656531000000|2022-06-29 19:30:00|11751.2|11747.2|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|2258
1656531300000|2022-06-29 19:35:00|11754.3|11750.3|11752.8|11748.8|11755.9|11751.9|11752.8|11748.8|1557
1656531600000|2022-06-29 19:40:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|2198
1656531900000|2022-06-29 19:45:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|1992
1656532200000|2022-06-29 19:50:00|11755.9|11751.9|11755.9|11751.9|11757.5|11753.5|11752.8|11748.8|3721
1656532500000|2022-06-29 19:55:00|11754.3|11750.3|11755.9|11751.9|11757.5|11753.5|11752.8|11748.8|2405
1656532800000|2022-06-29 20:00:00|11755.1|11751.1|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|3307
1656533100000|2022-06-29 20:05:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|1304
1656533400000|2022-06-29 20:10:00|||||||||421
1656533700000|2022-06-29 20:15:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|961
1656534000000|2022-06-29 20:20:00|11749.7|11745.7|11749.7|11745.7|11749.7|11745.7|11749.7|11745.7|1437
1656534300000|2022-06-29 20:25:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|786
1656534600000|2022-06-29 20:30:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|2866
1656534900000|2022-06-29 20:35:00|11755.9|11751.9|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|1554
1656535200000|2022-06-29 20:40:00|11759|11755|11760.6|11756.6|11760.6|11756.6|11759|11755|2931
1656535500000|2022-06-29 20:45:00|11759|11755|11760.6|11756.6|11760.6|11756.6|11757.5|11753.5|2640
1656535800000|2022-06-29 20:50:00|11759|11755|11759|11755|11759|11755|11759|11755|1248
1656536100000|2022-06-29 20:55:00|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|2224
1656540000000|2022-06-29 22:00:00|11755.9|11751.9|11760.6|11756.6|11763.7|11759.7|11755.9|11751.9|1184
1656540300000|2022-06-29 22:05:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11759|11755|644
1656540600000|2022-06-29 22:10:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11759|11755|308
1656540900000|2022-06-29 22:15:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11759|11755|427
1656541200000|2022-06-29 22:20:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|917
1656541500000|2022-06-29 22:25:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|701
1656541800000|2022-06-29 22:30:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|438
1656542100000|2022-06-29 22:35:00|11762.2|11758.2|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|380
1656542400000|2022-06-29 22:40:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|329
1656542700000|2022-06-29 22:45:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|510
1656543000000|2022-06-29 22:50:00|11762.9|11758.9|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|421
1656543300000|2022-06-29 22:55:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|333
1656543600000|2022-06-29 23:00:00|11763.7|11759.7|11768.4|11764.4|11768.4|11764.4|11763.7|11759.7|401
1656543900000|2022-06-29 23:05:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|461
1656544200000|2022-06-29 23:10:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|749
1656544500000|2022-06-29 23:15:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|120
1656544800000|2022-06-29 23:20:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|723
1656545100000|2022-06-29 23:25:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|368
1656545400000|2022-06-29 23:30:00|||||||||51
1656545700000|2022-06-29 23:35:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|360
1656546000000|2022-06-29 23:40:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|501
1656546300000|2022-06-29 23:45:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|625
1656546600000|2022-06-29 23:50:00|11765.3|11761.3|11768.4|11764.4|11768.4|11764.4|11765.3|11761.3|208
1656546900000|2022-06-29 23:55:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|346
1656547200000|2022-06-30 00:00:00|11768.4|11764.4|11763.7|11759.7|11770|11766|11762.2|11758.2|661
1656547500000|2022-06-30 00:05:00|11762.9|11758.9|11765.3|11761.3|11765.3|11761.3|11760.6|11756.6|1696
1656547800000|2022-06-30 00:10:00|11763.7|11759.7|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|526
1656548100000|2022-06-30 00:15:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11761.4|11757.4|396
1656548400000|2022-06-30 00:20:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|358
1656548700000|2022-06-30 00:25:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|193
1656549000000|2022-06-30 00:30:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|325
1656549300000|2022-06-30 00:35:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|283
1656549600000|2022-06-30 00:40:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|310
1656549900000|2022-06-30 00:45:00|11762.2|11758.2|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|549
1656550200000|2022-06-30 00:50:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|474
1656550500000|2022-06-30 00:55:00|11768.4|11764.4|11763.7|11759.7|11768.4|11764.4|11763.7|11759.7|1111
1656550800000|2022-06-30 01:00:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|517
1656551100000|2022-06-30 01:05:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|1208
1656551400000|2022-06-30 01:10:00|11766.8|11762.8|11762.2|11758.2|11766.8|11762.8|11762.2|11758.2|150
1656551700000|2022-06-30 01:15:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|560
1656552000000|2022-06-30 01:20:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|470
1656552300000|2022-06-30 01:25:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|494
1656552600000|2022-06-30 01:30:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11755.9|11751.9|2432
1656552900000|2022-06-30 01:35:00|11759|11755|11755.9|11751.9|11760.6|11756.6|11754.3|11750.3|1340
1656553200000|2022-06-30 01:40:00|11754.3|11750.3|11755.9|11751.9|11755.9|11751.9|11754.3|11750.3|635
1656553500000|2022-06-30 01:45:00|11757.5|11753.5|11754.3|11750.3|11757.5|11753.5|11754.3|11750.3|355
1656553800000|2022-06-30 01:50:00|11752.8|11748.8|11754.3|11750.3|11754.3|11750.3|11752.8|11748.8|435
1656554100000|2022-06-30 01:55:00|11752.8|11748.8|11755.9|11751.9|11755.9|11751.9|11752.8|11748.8|1117
1656554400000|2022-06-30 02:00:00|11757.5|11753.5|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|412
1656554700000|2022-06-30 02:05:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|63
1656555000000|2022-06-30 02:10:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|438
1656555300000|2022-06-30 02:15:00|11751.2|11747.2|11749.7|11745.7|11751.2|11747.2|11749.7|11745.7|830
1656555600000|2022-06-30 02:20:00|11751.2|11747.2|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|564
1656555900000|2022-06-30 02:25:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|731
1656556200000|2022-06-30 02:30:00|11749.7|11745.7|11751.2|11747.2|11751.2|11747.2|11748.1|11744.1|258
1656556500000|2022-06-30 02:35:00|11750.4|11746.4|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|482
1656556800000|2022-06-30 02:40:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|366
1656557100000|2022-06-30 02:45:00|11753.6|11749.6|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|378
1656557400000|2022-06-30 02:50:00|11749.7|11745.7|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|239
1656557700000|2022-06-30 02:55:00|11751.2|11747.2|11749.7|11745.7|11751.2|11747.2|11749.7|11745.7|170
1656558000000|2022-06-30 03:00:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|277
1656558300000|2022-06-30 03:05:00|11749.7|11745.7|11751.2|11747.2|11752.8|11748.8|11749.7|11745.7|91
1656558600000|2022-06-30 03:10:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|230
1656558900000|2022-06-30 03:15:00|11754.3|11750.3|11759|11755|11759|11755|11752.8|11748.8|1263
1656559200000|2022-06-30 03:20:00|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|11757.5|11753.5|741
1656559500000|2022-06-30 03:25:00|11755.9|11751.9|11757.5|11753.5|11757.5|11753.5|11755.9|11751.9|303
1656559800000|2022-06-30 03:30:00|11755.9|11751.9|11754.3|11750.3|11757.5|11753.5|11752.8|11748.8|638
1656560100000|2022-06-30 03:35:00|11755.9|11751.9|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|230
1656560400000|2022-06-30 03:40:00|11753.6|11749.6|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|184
1656560700000|2022-06-30 03:45:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|161
1656561000000|2022-06-30 03:50:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|597
1656561300000|2022-06-30 03:55:00|11749.7|11745.7|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|702
1656561600000|2022-06-30 04:00:00|11746.5|11742.5|11749.7|11745.7|11749.7|11745.7|11746.5|11742.5|482
1656561900000|2022-06-30 04:05:00|11750.4|11746.4|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|719
1656562200000|2022-06-30 04:10:00|11748.1|11744.1|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|842
1656562500000|2022-06-30 04:15:00|11746.5|11742.5|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|157
1656562800000|2022-06-30 04:20:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|297
1656563100000|2022-06-30 04:25:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|33
1656563400000|2022-06-30 04:30:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|748
1656563700000|2022-06-30 04:35:00|||||||||9
1656564000000|2022-06-30 04:40:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|202
1656564300000|2022-06-30 04:45:00|11748.9|11744.9|11751.2|11747.2|11752.8|11748.8|11748.9|11744.9|333
1656564600000|2022-06-30 04:50:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|71
1656564900000|2022-06-30 04:55:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|190
1656565200000|2022-06-30 05:00:00|11752.8|11748.8|11751.2|11747.2|11752.8|11748.8|11751.2|11747.2|370
1656565500000|2022-06-30 05:05:00|11749.7|11745.7|11748.1|11744.1|11751.2|11747.2|11748.1|11744.1|606
1656565800000|2022-06-30 05:10:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11746.5|11742.5|870
1656566100000|2022-06-30 05:15:00|11748.9|11744.9|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|234
1656566400000|2022-06-30 05:20:00|11750.4|11746.4|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|411
1656566700000|2022-06-30 05:25:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|1246
1656567000000|2022-06-30 05:30:00|11755.9|11751.9|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|307
1656567300000|2022-06-30 05:35:00|11755.9|11751.9|11755.9|11751.9|11759|11755|11755.9|11751.9|541
1656567600000|2022-06-30 05:40:00|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|11754.3|11750.3|318
1656567900000|2022-06-30 05:45:00|11752.8|11748.8|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|384
1656568200000|2022-06-30 05:50:00|11755.9|11751.9|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|333
1656568500000|2022-06-30 05:55:00|11755.9|11751.9|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|700
1656568800000|2022-06-30 06:00:00|11749.7|11745.7|11757.5|11753.5|11757.5|11753.5|11749.7|11745.7|1133
1656569100000|2022-06-30 06:05:00|11755.9|11751.9|11766.8|11762.8|11766.8|11762.8|11755.9|11751.9|3298
1656569400000|2022-06-30 06:10:00|11768.4|11764.4|11768.4|11764.4|11771.5|11767.5|11766.8|11762.8|4719
1656569700000|2022-06-30 06:15:00|11770|11766|11770|11766|11776.2|11772.2|11768.4|11764.4|5755
1656570000000|2022-06-30 06:20:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11768.4|11764.4|2081
1656570300000|2022-06-30 06:25:00|11770|11766|11770|11766|11773.1|11769.1|11766.8|11762.8|7930
1656570600000|2022-06-30 06:30:00|11768.4|11764.4|11760.6|11756.6|11768.4|11764.4|11757.5|11753.5|7104
1656570900000|2022-06-30 06:35:00|11762.2|11758.2|11768.4|11764.4|11768.4|11764.4|11760.6|11756.6|1440
1656571200000|2022-06-30 06:40:00|11766.8|11762.8|11762.2|11758.2|11768.4|11764.4|11760.6|11756.6|2747
1656571500000|2022-06-30 06:45:00|11763.7|11759.7|11776.2|11772.2|11782.5|11778.5|11763.7|11759.7|8232
1656571800000|2022-06-30 06:50:00|11777|11773|11770|11766|11780.9|11776.9|11770|11766|7593
1656572100000|2022-06-30 06:55:00|11771.5|11767.5|11776.2|11772.2|11782.5|11778.5|11770|11766|4323
1656572400000|2022-06-30 07:00:00|11777.8|11773.8|11782.5|11778.5|11785.6|11781.6|11776.2|11772.2|4153
1656572700000|2022-06-30 07:05:00|11784|11780|11782.5|11778.5|11787.2|11783.2|11780.9|11776.9|3772
1656573000000|2022-06-30 07:10:00|11784|11780|11785.6|11781.6|11787.2|11783.2|11782.5|11778.5|2394
1656573300000|2022-06-30 07:15:00|11787.2|11783.2|11788.7|11784.7|11791.8|11787.8|11784|11780|3548
1656573600000|2022-06-30 07:20:00|11790.3|11786.3|11785.6|11781.6|11790.3|11786.3|11784|11780|1349
1656573900000|2022-06-30 07:25:00|11784.8|11780.8|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|1957
1656574200000|2022-06-30 07:30:00|11784|11780|11784|11780|11790.3|11786.3|11782.5|11778.5|3201
1656574500000|2022-06-30 07:35:00|11782.5|11778.5|11784|11780|11784|11780|11779.3|11775.3|3341
1656574800000|2022-06-30 07:40:00|11782.5|11778.5|11787.2|11783.2|11788.7|11784.7|11782.5|11778.5|3355
1656575100000|2022-06-30 07:45:00|11788.7|11784.7|11780.9|11776.9|11788.7|11784.7|11780.9|11776.9|1729
1656575400000|2022-06-30 07:50:00|11782.5|11778.5|11787.2|11783.2|11788.7|11784.7|11782.5|11778.5|1212
1656575700000|2022-06-30 07:55:00|11788.7|11784.7|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|5638
1656576000000|2022-06-30 08:00:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|2867
1656576300000|2022-06-30 08:05:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|1742
1656576600000|2022-06-30 08:10:00|11790.3|11786.3|11788.7|11784.7|11791.8|11787.8|11785.6|11781.6|2728
1656576900000|2022-06-30 08:15:00|11790.3|11786.3|11782.5|11778.5|11790.3|11786.3|11780.9|11776.9|5724
1656577200000|2022-06-30 08:20:00|11784|11780|11787.9|11783.9|11788.7|11784.7|11782.5|11778.5|3439
1656577500000|2022-06-30 08:25:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11784|11780|1768
1656577800000|2022-06-30 08:30:00|11787.2|11783.2|11790.3|11786.3|11791.8|11787.8|11787.2|11783.2|2081
1656578100000|2022-06-30 08:35:00|11791.8|11787.8|11780.9|11776.9|11795|11791|11777.8|11773.8|6407
1656578400000|2022-06-30 08:40:00|11782.5|11778.5|11782.5|11778.5|11785.6|11781.6|11780.9|11776.9|4175
1656578700000|2022-06-30 08:45:00|11784|11780|11780.9|11776.9|11784|11780|11780.9|11776.9|1660
1656579000000|2022-06-30 08:50:00|11782.5|11778.5|11779.3|11775.3|11784|11780|11779.3|11775.3|1424
1656579300000|2022-06-30 08:55:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11779.3|11775.3|1625
1656579600000|2022-06-30 09:00:00|11784|11780|11784|11780|11784|11780|11782.5|11778.5|1115
1656579900000|2022-06-30 09:05:00|11782.5|11778.5|11791.8|11787.8|11793.4|11789.4|11782.5|11778.5|3490
1656580200000|2022-06-30 09:10:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11791.8|11787.8|3778
1656580500000|2022-06-30 09:15:00|11795|11791|11788.7|11784.7|11795|11791|11788.7|11784.7|2822
1656580800000|2022-06-30 09:20:00|11790.3|11786.3|11790.3|11786.3|11793.4|11789.4|11788.7|11784.7|2403
1656581100000|2022-06-30 09:25:00|11791.1|11787.1|11791.8|11787.8|11793.4|11789.4|11788.7|11784.7|1967
1656581400000|2022-06-30 09:30:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11788.7|11784.7|1722
1656581700000|2022-06-30 09:35:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11793.4|11789.4|1451
1656582000000|2022-06-30 09:40:00|11791.8|11787.8|11790.3|11786.3|11793.4|11789.4|11790.3|11786.3|3604
1656582300000|2022-06-30 09:45:00|11788.7|11784.7|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|340
1656582600000|2022-06-30 09:50:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|1506
1656582900000|2022-06-30 09:55:00|11793.4|11789.4|11787.2|11783.2|11793.4|11789.4|11787.2|11783.2|1348
1656583200000|2022-06-30 10:00:00|11786.4|11782.4|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|1276
1656583500000|2022-06-30 10:05:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11784|11780|1442
1656583800000|2022-06-30 10:10:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11784|11780|613
1656584100000|2022-06-30 10:15:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|953
1656584400000|2022-06-30 10:20:00|11785.6|11781.6|11787.2|11783.2|11788.7|11784.7|11785.6|11781.6|705
1656584700000|2022-06-30 10:25:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|1894
1656585000000|2022-06-30 10:30:00|11787.2|11783.2|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|1018
1656585300000|2022-06-30 10:35:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|1094
1656585600000|2022-06-30 10:40:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|783
1656585900000|2022-06-30 10:45:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|315
1656586200000|2022-06-30 10:50:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|287
1656586500000|2022-06-30 10:55:00|11787.2|11783.2|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|1270
1656586800000|2022-06-30 11:00:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11788.7|11784.7|1741
1656587100000|2022-06-30 11:05:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11787.2|11783.2|1814
1656587400000|2022-06-30 11:10:00|11791.8|11787.8|11796.5|11792.5|11796.5|11792.5|11791.8|11787.8|1980
1656587700000|2022-06-30 11:15:00|11798.1|11794.1|11804.3|11800.3|11804.3|11800.3|11798.1|11794.1|5113
1656588000000|2022-06-30 11:20:00|11802.8|11798.8|11798.1|11794.1|11804.3|11800.3|11798.1|11794.1|3527
1656588300000|2022-06-30 11:25:00|11796.5|11792.5|11796.5|11792.5|11799.7|11795.7|11795|11791|1704
1656588600000|2022-06-30 11:30:00|11795.8|11791.8|11798.1|11794.1|11798.1|11794.1|11795|11791|1361
1656588900000|2022-06-30 11:35:00|11796.5|11792.5|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|2711
1656589200000|2022-06-30 11:40:00|11799.7|11795.7|11805.9|11801.9|11805.9|11801.9|11799.7|11795.7|2510
1656589500000|2022-06-30 11:45:00|11804.3|11800.3|11802.8|11798.8|11807.5|11803.5|11802.8|11798.8|2432
1656589800000|2022-06-30 11:50:00|11804.3|11800.3|11799.7|11795.7|11804.3|11800.3|11798.1|11794.1|2655
1656590100000|2022-06-30 11:55:00|11798.1|11794.1|11802.8|11798.8|11804.3|11800.3|11798.1|11794.1|2754
1656590400000|2022-06-30 12:00:00|11804.3|11800.3|11801.2|11797.2|11807.5|11803.5|11799.7|11795.7|2418
1656590700000|2022-06-30 12:05:00|11802.8|11798.8|11799.7|11795.7|11802.8|11798.8|11799.7|11795.7|2133
1656591000000|2022-06-30 12:10:00|11801.2|11797.2|11801.2|11797.2|11805.9|11801.9|11801.2|11797.2|4498
1656591300000|2022-06-30 12:15:00|11802|11798|11802.8|11798.8|11804.3|11800.3|11801.2|11797.2|2009
1656591600000|2022-06-30 12:20:00|11801.2|11797.2|11804.3|11800.3|11809|11805|11801.2|11797.2|8671
1656591900000|2022-06-30 12:25:00|11805.9|11801.9|11802|11798|11809|11805|11801.2|11797.2|3925
1656592200000|2022-06-30 12:30:00|11801.2|11797.2|11818.4|11814.4|11821.5|11817.5|11801.2|11797.2|11988
1656592500000|2022-06-30 12:35:00|11820|11816|11813.7|11809.7|11820|11816|11805.9|11801.9|6757
1656592800000|2022-06-30 12:40:00|11812.2|11808.2|11818.4|11814.4|11820|11816|11810.6|11806.6|4582
1656593100000|2022-06-30 12:45:00|11820|11816|11824.7|11820.7|11826.2|11822.2|11820|11816|3769
1656593400000|2022-06-30 12:50:00|11826.2|11822.2|11818.4|11814.4|11826.2|11822.2|11818.4|11814.4|7228
1656593700000|2022-06-30 12:55:00|11820|11816|11815.3|11811.3|11820|11816|11815.3|11811.3|3574
1656594000000|2022-06-30 13:00:00|11816.8|11812.8|11802.8|11798.8|11816.8|11812.8|11802.8|11798.8|7743
1656594300000|2022-06-30 13:05:00|11801.2|11797.2|11807.5|11803.5|11809|11805|11801.2|11797.2|4182
1656594600000|2022-06-30 13:10:00|11805.9|11801.9|11805.9|11801.9|11815.3|11811.3|11804.3|11800.3|6191
1656594900000|2022-06-30 13:15:00|11804.3|11800.3|11815.3|11811.3|11816.8|11812.8|11804.3|11800.3|3318
1656595200000|2022-06-30 13:20:00|11813.7|11809.7|11812.2|11808.2|11816.8|11812.8|11812.2|11808.2|3393
1656595500000|2022-06-30 13:25:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11805.9|11801.9|4060
1656595800000|2022-06-30 13:30:00|11815.3|11811.3|11816.8|11812.8|11820|11816|11812.2|11808.2|5330
1656596100000|2022-06-30 13:35:00|11818.4|11814.4|11816.8|11812.8|11820|11816|11813.7|11809.7|5342
1656596400000|2022-06-30 13:40:00|11818.4|11814.4|11813.7|11809.7|11820|11816|11812.2|11808.2|9575
1656596700000|2022-06-30 13:45:00|11815.3|11811.3|11810.6|11806.6|11818.4|11814.4|11805.9|11801.9|6358
1656597000000|2022-06-30 13:50:00|11812.2|11808.2|11809|11805|11815.3|11811.3|11807.5|11803.5|7093
1656597300000|2022-06-30 13:55:00|11807.5|11803.5|11812.2|11808.2|11812.2|11808.2|11807.5|11803.5|5094
1656597600000|2022-06-30 14:00:00|11810.6|11806.6|11804.3|11800.3|11812.2|11808.2|11802.8|11798.8|5217
1656597900000|2022-06-30 14:05:00|11805.9|11801.9|11809|11805|11812.2|11808.2|11805.9|11801.9|6459
1656598200000|2022-06-30 14:10:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11809|11805|7848
1656598500000|2022-06-30 14:15:00|11812.2|11808.2|11810.6|11806.6|11813.7|11809.7|11809|11805|3881
1656598800000|2022-06-30 14:20:00|11809|11805|11813.7|11809.7|11813.7|11809.7|11805.9|11801.9|4263
1656599100000|2022-06-30 14:25:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|5825
1656599400000|2022-06-30 14:30:00|11818.4|11814.4|11818.4|11814.4|11818.4|11814.4|11813.7|11809.7|7721
1656599700000|2022-06-30 14:35:00|11820|11816|11826.2|11822.2|11826.2|11822.2|11818.4|11814.4|6848
1656600000000|2022-06-30 14:40:00|11825.4|11821.4|11830.9|11826.9|11830.9|11826.9|11824.7|11820.7|10114
1656600300000|2022-06-30 14:45:00|11829.3|11825.3|11826.2|11822.2|11830.9|11826.9|11826.2|11822.2|6302
1656600600000|2022-06-30 14:50:00|11827.8|11823.8|11827.8|11823.8|11830.9|11826.9|11826.2|11822.2|9592
1656600900000|2022-06-30 14:55:00|11827|11823|11824.7|11820.7|11827.8|11823.8|11821.5|11817.5|4751
1656601200000|2022-06-30 15:00:00|11826.2|11822.2|11826.2|11822.2|11830.9|11826.9|11826.2|11822.2|7622
1656601500000|2022-06-30 15:05:00|11824.7|11820.7|11820|11816|11826.2|11822.2|11820|11816|5532
1656601800000|2022-06-30 15:10:00|11821.5|11817.5|11821.5|11817.5|11824.7|11820.7|11820|11816|8635
1656602100000|2022-06-30 15:15:00|11820|11816|11824.7|11820.7|11826.2|11822.2|11820|11816|3242
1656602400000|2022-06-30 15:20:00|11826.2|11822.2|11826.2|11822.2|11829.3|11825.3|11824.7|11820.7|2938
1656602700000|2022-06-30 15:25:00|11824.7|11820.7|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|2850
1656603000000|2022-06-30 15:30:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|4888
1656603300000|2022-06-30 15:35:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|2720
1656603600000|2022-06-30 15:40:00|11821.5|11817.5|11824.7|11820.7|11824.7|11820.7|11821.5|11817.5|2101
1656603900000|2022-06-30 15:45:00|11823.1|11819.1|11826.2|11822.2|11827.8|11823.8|11823.1|11819.1|3085
1656604200000|2022-06-30 15:50:00|11827.8|11823.8|11832.5|11828.5|11834|11830|11827.8|11823.8|6298
1656604500000|2022-06-30 15:55:00|11830.9|11826.9|11834|11830|11834|11830|11829.3|11825.3|8435
1656604800000|2022-06-30 16:00:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11834|11830|10481
1656605100000|2022-06-30 16:05:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11834|11830|3703
1656605400000|2022-06-30 16:10:00|11837.2|11833.2|11841.8|11837.8|11841.8|11837.8|11835.6|11831.6|5444
1656605700000|2022-06-30 16:15:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|5869
1656606000000|2022-06-30 16:20:00|11845|11841|11841.8|11837.8|11846.5|11842.5|11841.8|11837.8|3150
1656606300000|2022-06-30 16:25:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|4454
1656606600000|2022-06-30 16:30:00|11840.3|11836.3|11841.8|11837.8|11845|11841|11840.3|11836.3|3370
1656606900000|2022-06-30 16:35:00|11840.3|11836.3|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|2755
1656607200000|2022-06-30 16:40:00|11840.3|11836.3|11843.4|11839.4|11843.4|11839.4|11838.7|11834.7|3649
1656607500000|2022-06-30 16:45:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11838.7|11834.7|3522
1656607800000|2022-06-30 16:50:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|2785
1656608100000|2022-06-30 16:55:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|2169
1656608400000|2022-06-30 17:00:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|1888
1656608700000|2022-06-30 17:05:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|3479
1656609000000|2022-06-30 17:10:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|833
1656609300000|2022-06-30 17:15:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|2781
1656609600000|2022-06-30 17:20:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|1657
1656609900000|2022-06-30 17:25:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|6124
1656610200000|2022-06-30 17:30:00|11849.7|11845.7|11846.5|11842.5|11849.7|11845.7|11845|11841|3206
1656610500000|2022-06-30 17:35:00|11845|11841|11846.5|11842.5|11848.1|11844.1|11845|11841|2485
1656610800000|2022-06-30 17:40:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|486
1656611100000|2022-06-30 17:45:00|11851.2|11847.2|11846.5|11842.5|11851.2|11847.2|11846.5|11842.5|3770
1656611400000|2022-06-30 17:50:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|1793
1656611700000|2022-06-30 17:55:00|11845|11841|11843.4|11839.4|11845|11841|11843.4|11839.4|1934
1656612000000|2022-06-30 18:00:00|11841.8|11837.8|11843.4|11839.4|11845|11841|11841.8|11837.8|2499
1656612300000|2022-06-30 18:05:00|11845|11841|11846.5|11842.5|11848.1|11844.1|11845|11841|2516
1656612600000|2022-06-30 18:10:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11845|11841|1449
1656612900000|2022-06-30 18:15:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|1813
1656613200000|2022-06-30 18:20:00|11845|11841|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|2309
1656613500000|2022-06-30 18:25:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11845|11841|1735
1656613800000|2022-06-30 18:30:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|2229
1656614100000|2022-06-30 18:35:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|2074
1656614400000|2022-06-30 18:40:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|5645
1656614700000|2022-06-30 18:45:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|4633
1656615000000|2022-06-30 18:50:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|6556
1656615300000|2022-06-30 18:55:00|11849.7|11845.7|11854.3|11850.3|11857.5|11853.5|11849.7|11845.7|26757
1656615600000|2022-06-30 19:00:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|15347
1656615900000|2022-06-30 19:05:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|9077
1656616200000|2022-06-30 19:10:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|4779
1656616500000|2022-06-30 19:15:00|||||||||10574
1656616800000|2022-06-30 19:20:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|2689
1656617100000|2022-06-30 19:25:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|2551
1656617400000|2022-06-30 19:30:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|4925
1656617700000|2022-06-30 19:35:00|11852.8|11848.8|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|5122
1656618000000|2022-06-30 19:40:00|11851.2|11847.2|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|5974
1656618300000|2022-06-30 19:45:00|11849.7|11845.7|11845|11841|11849.7|11845.7|11843.4|11839.4|11850
1656618600000|2022-06-30 19:50:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|20305
1656618900000|2022-06-30 19:55:00|11838.7|11834.7|11832.5|11828.5|11840.3|11836.3|11830.9|11826.9|37782
1656619200000|2022-06-30 20:00:00|11834|11830|11826.2|11822.2|11834|11830|11823.1|11819.1|48400
1656619500000|2022-06-30 20:05:00|11824.7|11820.7|11820|11816|11826.2|11822.2|11820|11816|6245
1656619800000|2022-06-30 20:10:00|11821.5|11817.5|11823.1|11819.1|11827.8|11823.8|11820|11816|7380
1656620100000|2022-06-30 20:15:00|11824.7|11820.7|11826.2|11822.2|11826.2|11822.2|11823.1|11819.1|5231
1656620400000|2022-06-30 20:20:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11824.7|11820.7|1932
1656620700000|2022-06-30 20:25:00|11824.7|11820.7|11829.3|11825.3|11829.3|11825.3|11824.7|11820.7|1026
1656621000000|2022-06-30 20:30:00|11830.9|11826.9|11827.8|11823.8|11830.9|11826.9|11827.8|11823.8|2014
1656621300000|2022-06-30 20:35:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|2950
1656621600000|2022-06-30 20:40:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11824.7|11820.7|2503
1656621900000|2022-06-30 20:45:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|1973
1656622200000|2022-06-30 20:50:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|2440
1656622500000|2022-06-30 20:55:00|11827|11823|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|3202
1656626400000|2022-06-30 22:00:00|11830.9|11826.9|11828.6|11824.6|11834|11830|11827.8|11823.8|674
1656626700000|2022-06-30 22:05:00|11827.8|11823.8|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|338
1656627000000|2022-06-30 22:10:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|501
1656627300000|2022-06-30 22:15:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|301
1656627600000|2022-06-30 22:20:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|256
1656627900000|2022-06-30 22:25:00|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|368
1656628200000|2022-06-30 22:30:00|11827.8|11823.8|11826.2|11822.2|11827.8|11823.8|11826.2|11822.2|327
1656628500000|2022-06-30 22:35:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|379
1656628800000|2022-06-30 22:40:00|||||||||129
1656629100000|2022-06-30 22:45:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|224
1656629400000|2022-06-30 22:50:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|220
1656629700000|2022-06-30 22:55:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|203
1656630000000|2022-06-30 23:00:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|428
1656630300000|2022-06-30 23:05:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|170
1656630600000|2022-06-30 23:10:00|11827.8|11823.8|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|117
1656630900000|2022-06-30 23:15:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|329
1656631200000|2022-06-30 23:20:00|11830.1|11826.1|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|448
1656631500000|2022-06-30 23:25:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|77
1656631800000|2022-06-30 23:30:00|11827.8|11823.8|11826.2|11822.2|11827.8|11823.8|11826.2|11822.2|801
1656632100000|2022-06-30 23:35:00|11824.7|11820.7|11826.2|11822.2|11826.2|11822.2|11824.7|11820.7|274
1656632400000|2022-06-30 23:40:00|11825.4|11821.4|11826.2|11822.2|11826.2|11822.2|11823.1|11819.1|522
1656632700000|2022-06-30 23:45:00|11827|11823|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|124
1656633000000|2022-06-30 23:50:00|11826.2|11822.2|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|306
1656633300000|2022-06-30 23:55:00|11829.3|11825.3|11824.7|11820.7|11829.3|11825.3|11823.1|11819.1|553
1656633600000|2022-07-01 00:00:00|11823.1|11819.1|11826.2|11822.2|11826.2|11822.2|11821.5|11817.5|666
1656633900000|2022-07-01 00:05:00|11827.8|11823.8|11824.7|11820.7|11829.3|11825.3|11823.1|11819.1|439
1656634200000|2022-07-01 00:10:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|425
1656634500000|2022-07-01 00:15:00|11821.5|11817.5|11826.2|11822.2|11826.2|11822.2|11821.5|11817.5|447
1656634800000|2022-07-01 00:20:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11824.7|11820.7|851
1656635100000|2022-07-01 00:25:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11826.2|11822.2|378
1656635400000|2022-07-01 00:30:00|11827|11823|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|508
1656635700000|2022-07-01 00:35:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11824.7|11820.7|411
1656636000000|2022-07-01 00:40:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|271
1656636300000|2022-07-01 00:45:00|11829.3|11825.3|11827.8|11823.8|11830.9|11826.9|11827.8|11823.8|744
1656636600000|2022-07-01 00:50:00|11826.2|11822.2|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|869
1656636900000|2022-07-01 00:55:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|593
1656637200000|2022-07-01 01:00:00|11832.5|11828.5|11834|11830|11834|11830|11830.9|11826.9|614
1656637500000|2022-07-01 01:05:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11834|11830|1636
1656637800000|2022-07-01 01:10:00|11835.6|11831.6|11835.6|11831.6|11838.7|11834.7|11835.6|11831.6|1463
1656638100000|2022-07-01 01:15:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|424
1656638400000|2022-07-01 01:20:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|197
1656638700000|2022-07-01 01:25:00|11834|11830|11837.2|11833.2|11838.7|11834.7|11834|11830|483
1656639000000|2022-07-01 01:30:00|11838.7|11834.7|11843.4|11839.4|11845|11841|11838.7|11834.7|1815
1656639300000|2022-07-01 01:35:00|11841.8|11837.8|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|992
1656639600000|2022-07-01 01:40:00|11845|11841|11841.8|11837.8|11845|11841|11840.3|11836.3|985
1656639900000|2022-07-01 01:45:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|1051
1656640200000|2022-07-01 01:50:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|360
1656640500000|2022-07-01 01:55:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|321
1656640800000|2022-07-01 02:00:00|11842.6|11838.6|11845|11841|11848.1|11844.1|11841.8|11837.8|1520
1656641100000|2022-07-01 02:05:00|11843.4|11839.4|11845|11841|11846.5|11842.5|11843.4|11839.4|506
1656641400000|2022-07-01 02:10:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11841.8|11837.8|274
1656641700000|2022-07-01 02:15:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|157
1656642000000|2022-07-01 02:20:00|11846.5|11842.5|11851.2|11847.2|11851.2|11847.2|11845|11841|1074
1656642300000|2022-07-01 02:25:00|11850.4|11846.4|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|820
1656642600000|2022-07-01 02:30:00|11850.4|11846.4|11852.8|11848.8|11854.3|11850.3|11849.7|11845.7|691
1656642900000|2022-07-01 02:35:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11849.7|11845.7|977
1656643200000|2022-07-01 02:40:00|11854.3|11850.3|11857.5|11853.5|11859|11855|11854.3|11850.3|2413
1656643500000|2022-07-01 02:45:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|619
1656643800000|2022-07-01 02:50:00|11855.9|11851.9|11860.6|11856.6|11862.2|11858.2|11855.9|11851.9|1372
1656644100000|2022-07-01 02:55:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11857.5|11853.5|1194
1656644400000|2022-07-01 03:00:00|11857.5|11853.5|11860.6|11856.6|11862.2|11858.2|11857.5|11853.5|1707
1656644700000|2022-07-01 03:05:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|678
1656645000000|2022-07-01 03:10:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11862.2|11858.2|1872
1656645300000|2022-07-01 03:15:00|11866.1|11862.1|11887.2|11883.2|11887.2|11883.2|11865.3|11861.3|4088
1656645600000|2022-07-01 03:20:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11882.5|11878.5|4244
1656645900000|2022-07-01 03:25:00|11885.6|11881.6|11891.8|11887.8|11895|11891|11885.6|11881.6|2997
1656646200000|2022-07-01 03:30:00|11893.4|11889.4|11890.3|11886.3|11895|11891|11887.2|11883.2|2427
1656646500000|2022-07-01 03:35:00|11891.8|11887.8|11884|11880|11891.8|11887.8|11884|11880|1922
1656646800000|2022-07-01 03:40:00|11885.6|11881.6|11887.2|11883.2|11888.7|11884.7|11884|11880|2009
1656647100000|2022-07-01 03:45:00|11888.7|11884.7|11882.5|11878.5|11890.3|11886.3|11882.5|11878.5|1685
1656647400000|2022-07-01 03:50:00|11884|11880|11879.3|11875.3|11884|11880|11879.3|11875.3|710
1656647700000|2022-07-01 03:55:00|11878.6|11874.6|11874.7|11870.7|11880.9|11876.9|11874.7|11870.7|2733
1656648000000|2022-07-01 04:00:00|11876.2|11872.2|11871.5|11867.5|11876.2|11872.2|11871.5|11867.5|1266
1656648300000|2022-07-01 04:05:00|11873.1|11869.1|11876.2|11872.2|11877.8|11873.8|11871.5|11867.5|669
1656648600000|2022-07-01 04:10:00|11877.8|11873.8|11880.9|11876.9|11884|11880|11876.2|11872.2|2383
1656648900000|2022-07-01 04:15:00|11879.3|11875.3|11884|11880|11885.6|11881.6|11879.3|11875.3|2207
1656649200000|2022-07-01 04:20:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|717
1656649500000|2022-07-01 04:25:00|11884|11880|11877.8|11873.8|11885.6|11881.6|11877.8|11873.8|1986
1656649800000|2022-07-01 04:30:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11874.7|11870.7|1668
1656650100000|2022-07-01 04:35:00|11873.1|11869.1|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|836
1656650400000|2022-07-01 04:40:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11870|11866|633
1656650700000|2022-07-01 04:45:00|11871.5|11867.5|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|178
1656651000000|2022-07-01 04:50:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|190
1656651300000|2022-07-01 04:55:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|956
1656651600000|2022-07-01 05:00:00|11874.7|11870.7|11880.9|11876.9|11880.9|11876.9|11873.1|11869.1|1540
1656651900000|2022-07-01 05:05:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11876.2|11872.2|583
1656652200000|2022-07-01 05:10:00|11878.6|11874.6|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|351
1656652500000|2022-07-01 05:15:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|1593
1656652800000|2022-07-01 05:20:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|248
1656653100000|2022-07-01 05:25:00|11880.9|11876.9|11879.3|11875.3|11881.7|11877.7|11879.3|11875.3|798
1656653400000|2022-07-01 05:30:00|11877.8|11873.8|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|525
1656653700000|2022-07-01 05:35:00|11876.2|11872.2|11879.3|11875.3|11880.9|11876.9|11874.7|11870.7|1222
1656654000000|2022-07-01 05:40:00|11877.8|11873.8|11882.5|11878.5|11882.5|11878.5|11877.8|11873.8|781
1656654300000|2022-07-01 05:45:00|11881.7|11877.7|11880.9|11876.9|11884|11880|11879.3|11875.3|1133
1656654600000|2022-07-01 05:50:00|11879.3|11875.3|11877.8|11873.8|11882.5|11878.5|11876.2|11872.2|1934
1656654900000|2022-07-01 05:55:00|11879.3|11875.3|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|627
1656655200000|2022-07-01 06:00:00|11880.9|11876.9|11882.5|11878.5|11884|11880|11877.8|11873.8|1281
1656655500000|2022-07-01 06:05:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|911
1656655800000|2022-07-01 06:10:00|11879.3|11875.3|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|2296
1656656100000|2022-07-01 06:15:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11873.1|11869.1|4170
1656656400000|2022-07-01 06:20:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|1724
1656656700000|2022-07-01 06:25:00|11874.7|11870.7|11870|11866|11876.2|11872.2|11868.4|11864.4|1213
1656657000000|2022-07-01 06:30:00|11871.5|11867.5|11870|11866|11876.2|11872.2|11870|11866|2559
1656657300000|2022-07-01 06:35:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11866.8|11862.8|1822
1656657600000|2022-07-01 06:40:00|11866.8|11862.8|11866.8|11862.8|11870|11866|11865.3|11861.3|2375
1656657900000|2022-07-01 06:45:00|11868.4|11864.4|11868.4|11864.4|11873.1|11869.1|11866.8|11862.8|1300
1656658200000|2022-07-01 06:50:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11868.4|11864.4|1279
1656658500000|2022-07-01 06:55:00|11872.3|11868.3|11874.7|11870.7|11877.8|11873.8|11871.5|11867.5|2298
1656658800000|2022-07-01 07:00:00|11876.2|11872.2|11871.5|11867.5|11880.9|11876.9|11871.5|11867.5|3662
1656659100000|2022-07-01 07:05:00|11873.1|11869.1|11868.4|11864.4|11874.7|11870.7|11866.8|11862.8|2391
1656659400000|2022-07-01 07:10:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11863.7|11859.7|3506
1656659700000|2022-07-01 07:15:00|11866.8|11862.8|11873.1|11869.1|11873.1|11869.1|11865.3|11861.3|2135
1656660000000|2022-07-01 07:20:00|11874.7|11870.7|11877.8|11873.8|11877.8|11873.8|11870|11866|2653
1656660300000|2022-07-01 07:25:00|11876.2|11872.2|11880.9|11876.9|11882.5|11878.5|11876.2|11872.2|5132
1656660600000|2022-07-01 07:30:00|11879.3|11875.3|11874.7|11870.7|11879.3|11875.3|11871.5|11867.5|2862
1656660900000|2022-07-01 07:35:00|11876.2|11872.2|11871.5|11867.5|11876.2|11872.2|11870|11866|2606
1656661200000|2022-07-01 07:40:00|11872.3|11868.3|11874.7|11870.7|11877.8|11873.8|11871.5|11867.5|2673
1656661500000|2022-07-01 07:45:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11870|11866|4013
1656661800000|2022-07-01 07:50:00|11876.2|11872.2|11873.1|11869.1|11882.5|11878.5|11873.1|11869.1|3772
1656662100000|2022-07-01 07:55:00|11874.7|11870.7|11868.4|11864.4|11876.2|11872.2|11866.8|11862.8|1407
1656662400000|2022-07-01 08:00:00|11870|11866|11863.7|11859.7|11870|11866|11862.2|11858.2|2951
1656662700000|2022-07-01 08:05:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11857.5|11853.5|3593
1656663000000|2022-07-01 08:10:00|11857.5|11853.5|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|3578
1656663300000|2022-07-01 08:15:00|11859|11855|11854.3|11850.3|11860.6|11856.6|11852.8|11848.8|1738
1656663600000|2022-07-01 08:20:00|11852.8|11848.8|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|4156
1656663900000|2022-07-01 08:25:00|11852.8|11848.8|11851.2|11847.2|11855.9|11851.9|11849.7|11845.7|2443
1656664200000|2022-07-01 08:30:00|11852.8|11848.8|11848.1|11844.1|11852.8|11848.8|11845|11841|4792
1656664500000|2022-07-01 08:35:00|11846.5|11842.5|11846.5|11842.5|11849.7|11845.7|11845|11841|2438
1656664800000|2022-07-01 08:40:00|11848.1|11844.1|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|2628
1656665100000|2022-07-01 08:45:00|11849.7|11845.7|11851.2|11847.2|11855.9|11851.9|11846.5|11842.5|2909
1656665400000|2022-07-01 08:50:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11849.7|11845.7|1859
1656665700000|2022-07-01 08:55:00|11855.1|11851.1|11857.5|11853.5|11860.6|11856.6|11854.3|11850.3|2474
1656666000000|2022-07-01 09:00:00|11859|11855|11852.8|11848.8|11860.6|11856.6|11843.4|11839.4|4436
1656666300000|2022-07-01 09:05:00|11854.3|11850.3|11849.7|11845.7|11854.3|11850.3|11848.1|11844.1|966
1656666600000|2022-07-01 09:10:00|11848.1|11844.1|11854.3|11850.3|11854.3|11850.3|11848.1|11844.1|1361
1656666900000|2022-07-01 09:15:00|11852.8|11848.8|11862.2|11858.2|11862.2|11858.2|11852.8|11848.8|2607
1656667200000|2022-07-01 09:20:00|11863.7|11859.7|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|1749
1656667500000|2022-07-01 09:25:00|11860.6|11856.6|11860.6|11856.6|11863.7|11859.7|11859|11855|1702
1656667800000|2022-07-01 09:30:00|11859|11855|11860.6|11856.6|11863.7|11859.7|11859|11855|1498
1656668100000|2022-07-01 09:35:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11857.5|11853.5|719
1656668400000|2022-07-01 09:40:00|11860.6|11856.6|11859|11855|11860.6|11856.6|11855.9|11851.9|1306
1656668700000|2022-07-01 09:45:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11855.9|11851.9|497
1656669000000|2022-07-01 09:50:00|11857.5|11853.5|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|1792
1656669300000|2022-07-01 09:55:00|11862.2|11858.2|11865.3|11861.3|11865.3|11861.3|11860.6|11856.6|926
1656669600000|2022-07-01 10:00:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|2704
1656669900000|2022-07-01 10:05:00|11868.4|11864.4|11876.2|11872.2|11877.8|11873.8|11868.4|11864.4|2709
1656670200000|2022-07-01 10:10:00|11874.7|11870.7|11870|11866|11874.7|11870.7|11870|11866|1985
1656670500000|2022-07-01 10:15:00|11871.5|11867.5|11874.7|11870.7|11877.8|11873.8|11870|11866|1694
1656670800000|2022-07-01 10:20:00|11876.2|11872.2|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|2694
1656671100000|2022-07-01 10:25:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|926
1656671400000|2022-07-01 10:30:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|1684
1656671700000|2022-07-01 10:35:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|945
1656672000000|2022-07-01 10:40:00|11873.9|11869.9|11874.7|11870.7|11879.3|11875.3|11873.1|11869.1|2398
1656672300000|2022-07-01 10:45:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|1836
1656672600000|2022-07-01 10:50:00|11877|11873|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1122
1656672900000|2022-07-01 10:55:00|11879.3|11875.3|11885.6|11881.6|11887.2|11883.2|11877.8|11873.8|3403
1656673200000|2022-07-01 11:00:00|11886.4|11882.4|11890.3|11886.3|11891.8|11887.8|11884|11880|5737
1656673500000|2022-07-01 11:05:00|11888.7|11884.7|11893.4|11889.4|11893.4|11889.4|11887.2|11883.2|7806
1656673800000|2022-07-01 11:10:00|11895|11891|11898.1|11894.1|11907.5|11903.5|11895|11891|6566
1656674100000|2022-07-01 11:15:00|11896.5|11892.5|11899.7|11895.7|11902.8|11898.8|11896.5|11892.5|4026
1656674400000|2022-07-01 11:20:00|11898.1|11894.1|11902.8|11898.8|11904.3|11900.3|11896.5|11892.5|7784
1656674700000|2022-07-01 11:25:00|11901.2|11897.2|11898.1|11894.1|11904.3|11900.3|11898.1|11894.1|2245
1656675000000|2022-07-01 11:30:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11893.4|11889.4|8512
1656675300000|2022-07-01 11:35:00|11896.5|11892.5|11893.4|11889.4|11899.7|11895.7|11893.4|11889.4|2765
1656675600000|2022-07-01 11:40:00|11895|11891|11895|11891|11899.7|11895.7|11891.8|11887.8|3303
1656675900000|2022-07-01 11:45:00|11896.5|11892.5|11890.3|11886.3|11898.1|11894.1|11890.3|11886.3|2285
1656676200000|2022-07-01 11:50:00|11891.8|11887.8|11895|11891|11898.1|11894.1|11887.2|11883.2|2626
1656676500000|2022-07-01 11:55:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11887.2|11883.2|3785
1656676800000|2022-07-01 12:00:00|11895|11891|11899.7|11895.7|11902.8|11898.8|11895|11891|3250
1656677100000|2022-07-01 12:05:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11896.5|11892.5|4161
1656677400000|2022-07-01 12:10:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11896.5|11892.5|4980
1656677700000|2022-07-01 12:15:00|11902.8|11898.8|11910.6|11906.6|11910.6|11906.6|11901.2|11897.2|5547
1656678000000|2022-07-01 12:20:00|11909|11905|11926.2|11922.2|11927.8|11923.8|11909|11905|9606
1656678300000|2022-07-01 12:25:00|11924.7|11920.7|11916.8|11912.8|11924.7|11920.7|11913.7|11909.7|8048
1656678600000|2022-07-01 12:30:00|11915.3|11911.3|11918.4|11914.4|11921.5|11917.5|11913.7|11909.7|5009
1656678900000|2022-07-01 12:35:00|11920|11916|11915.3|11911.3|11920|11916|11910.6|11906.6|13970
1656679200000|2022-07-01 12:40:00|11916.8|11912.8|11927.8|11923.8|11927.8|11923.8|11915.3|11911.3|5648
1656679500000|2022-07-01 12:45:00|11926.2|11922.2|11934|11930|11940.3|11936.3|11926.2|11922.2|10127
1656679800000|2022-07-01 12:50:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11923.1|11919.1|8488
1656680100000|2022-07-01 12:55:00|11930.9|11926.9|11927.8|11923.8|11934|11930|11923.1|11919.1|6404
1656680400000|2022-07-01 13:00:00|11926.2|11922.2|11938.7|11934.7|11940.3|11936.3|11923.1|11919.1|7647
1656680700000|2022-07-01 13:05:00|11940.3|11936.3|11951.2|11947.2|11951.2|11947.2|11938.7|11934.7|13103
1656681000000|2022-07-01 13:10:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11946.5|11942.5|8055
1656681300000|2022-07-01 13:15:00|11948.9|11944.9|11945|11941|11949.7|11945.7|11940.3|11936.3|5837
1656681600000|2022-07-01 13:20:00|11943.4|11939.4|11935.6|11931.6|11943.4|11939.4|11934|11930|4917
1656681900000|2022-07-01 13:25:00|11934|11930|11935.6|11931.6|11938.7|11934.7|11932.5|11928.5|3775
1656682200000|2022-07-01 13:30:00|11937.2|11933.2|11940.3|11936.3|11941.8|11937.8|11935.6|11931.6|5612
1656682500000|2022-07-01 13:35:00|11941.8|11937.8|11949.7|11945.7|11951.2|11947.2|11938.7|11934.7|9615
1656682800000|2022-07-01 13:40:00|11951.2|11947.2|11960.6|11956.6|11962.2|11958.2|11946.5|11942.5|10507
1656683100000|2022-07-01 13:45:00|11959|11955|11954.3|11950.3|11959|11955|11948.1|11944.1|11899
1656683400000|2022-07-01 13:50:00|11952.8|11948.8|11951.2|11947.2|11954.3|11950.3|11948.1|11944.1|7163
1656683700000|2022-07-01 13:55:00|11952.8|11948.8|11943.4|11939.4|11952.8|11948.8|11940.3|11936.3|10366
1656684000000|2022-07-01 14:00:00|11952.8|11948.8|11982.5|11978.5|11999.7|11995.7|11946.5|11942.5|16758
1656684300000|2022-07-01 14:05:00|11980.9|11976.9|12005.9|12001.9|12005.9|12001.9|11979.3|11975.3|15081
1656684600000|2022-07-01 14:10:00|12007.5|12003.5|12002.8|11998.8|12010.6|12006.6|11995|11991|14223
1656684900000|2022-07-01 14:15:00|12004.3|12000.3|11993.4|11989.4|12004.3|12000.3|11982.5|11978.5|11834
1656685200000|2022-07-01 14:20:00|11991.8|11987.8|12005.9|12001.9|12007.5|12003.5|11991.8|11987.8|9822
1656685500000|2022-07-01 14:25:00|12007.5|12003.5|12013.7|12009.7|12013.7|12009.7|12001.2|11997.2|12557
1656685800000|2022-07-01 14:30:00|12012.2|12008.2|11998.1|11994.1|12013.7|12009.7|11996.5|11992.5|13705
1656686100000|2022-07-01 14:35:00|11999.7|11995.7|11977.8|11973.8|11999.7|11995.7|11976.2|11972.2|13788
1656686400000|2022-07-01 14:40:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11959|11955|17527
1656686700000|2022-07-01 14:45:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11968.4|11964.4|12539
1656687000000|2022-07-01 14:50:00|11976.2|11972.2|11952.8|11948.8|11976.2|11972.2|11949.7|11945.7|13320
1656687300000|2022-07-01 14:55:00|11954.3|11950.3|11952.8|11948.8|11955.9|11951.9|11946.5|11942.5|9590
1656687600000|2022-07-01 15:00:00|11952|11948|11948.1|11944.1|11957.5|11953.5|11943.4|11939.4|10849
1656687900000|2022-07-01 15:05:00|11946.5|11942.5|11937.2|11933.2|11946.5|11942.5|11927.8|11923.8|10360
1656688200000|2022-07-01 15:10:00|11938.7|11934.7|11934|11930|11941.8|11937.8|11924.7|11920.7|10799
1656688500000|2022-07-01 15:15:00|11935.6|11931.6|11935.6|11931.6|11938.7|11934.7|11929.3|11925.3|7238
1656688800000|2022-07-01 15:20:00|11934.8|11930.8|11932.5|11928.5|11935.6|11931.6|11927.8|11923.8|4862
1656689100000|2022-07-01 15:25:00|11930.9|11926.9|11937.2|11933.2|11941.8|11937.8|11930.9|11926.9|6992
1656689400000|2022-07-01 15:30:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11934|11930|3965
1656689700000|2022-07-01 15:35:00|11943.4|11939.4|11945|11941|11945|11941|11938.7|11934.7|2893
1656690000000|2022-07-01 15:40:00|11943.4|11939.4|11946.5|11942.5|11954.3|11950.3|11943.4|11939.4|8349
1656690300000|2022-07-01 15:45:00|11945|11941|11942.6|11938.6|11948.1|11944.1|11938.7|11934.7|3260
1656690600000|2022-07-01 15:50:00|11941.8|11937.8|11949.7|11945.7|11949.7|11945.7|11940.3|11936.3|4802
1656690900000|2022-07-01 15:55:00|11951.2|11947.2|11945|11941|11952.8|11948.8|11945|11941|6317
1656691200000|2022-07-01 16:00:00|11946.5|11942.5|11951.2|11947.2|11954.3|11950.3|11945|11941|4429
1656691500000|2022-07-01 16:05:00|11952.8|11948.8|11948.1|11944.1|11952.8|11948.8|11948.1|11944.1|4126
1656691800000|2022-07-01 16:10:00|11946.5|11942.5|11945|11941|11951.2|11947.2|11943.4|11939.4|2870
1656692100000|2022-07-01 16:15:00|11944.2|11940.2|11935.6|11931.6|11945|11941|11935.6|11931.6|6454
1656692400000|2022-07-01 16:20:00|11937.2|11933.2|11932.5|11928.5|11941.8|11937.8|11932.5|11928.5|4995
1656692700000|2022-07-01 16:25:00|11931.7|11927.7|11927.8|11923.8|11934|11930|11926.2|11922.2|4425
1656693000000|2022-07-01 16:30:00|11926.2|11922.2|11930.9|11926.9|11930.9|11926.9|11924.7|11920.7|4079
1656693300000|2022-07-01 16:35:00|11932.5|11928.5|11938.7|11934.7|11938.7|11934.7|11930.9|11926.9|2353
1656693600000|2022-07-01 16:40:00|11937.2|11933.2|11941.8|11937.8|11945|11941|11937.2|11933.2|3509
1656693900000|2022-07-01 16:45:00|11943.4|11939.4|11947.3|11943.3|11948.1|11944.1|11940.3|11936.3|2643
1656694200000|2022-07-01 16:50:00|11946.5|11942.5|11937.2|11933.2|11946.5|11942.5|11935.6|11931.6|4423
1656694500000|2022-07-01 16:55:00|11938.7|11934.7|11930.9|11926.9|11941.8|11937.8|11926.2|11922.2|8687
1656694800000|2022-07-01 17:00:00|11929.3|11925.3|11935.6|11931.6|11935.6|11931.6|11927.8|11923.8|5540
1656695100000|2022-07-01 17:05:00|11937.2|11933.2|11932.5|11928.5|11937.2|11933.2|11932.5|11928.5|3366
1656695400000|2022-07-01 17:10:00|11930.9|11926.9|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|2810
1656695700000|2022-07-01 17:15:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|2098
1656696000000|2022-07-01 17:20:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11927.8|11923.8|2365
1656696300000|2022-07-01 17:25:00|11927.8|11923.8|11932.5|11928.5|11932.5|11928.5|11927.8|11923.8|1833
1656696600000|2022-07-01 17:30:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|2510
1656696900000|2022-07-01 17:35:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|2277
1656697200000|2022-07-01 17:40:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11934|11930|1372
1656697500000|2022-07-01 17:45:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|2434
1656697800000|2022-07-01 17:50:00|11937.2|11933.2|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|1316
1656698100000|2022-07-01 17:55:00|11937.2|11933.2|11943.4|11939.4|11943.4|11939.4|11934|11930|2047
1656698400000|2022-07-01 18:00:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|2139
1656698700000|2022-07-01 18:05:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|1232
1656699000000|2022-07-01 18:10:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|1333
1656699300000|2022-07-01 18:15:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|1882
1656699600000|2022-07-01 18:20:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|946
1656699900000|2022-07-01 18:25:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11941.8|11937.8|1061
1656700200000|2022-07-01 18:30:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11945|11941|1003
1656700500000|2022-07-01 18:35:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|1543
1656700800000|2022-07-01 18:40:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|1304
1656701100000|2022-07-01 18:45:00|11955.9|11951.9|11955.9|11951.9|11959|11955|11955.9|11951.9|2336
1656701400000|2022-07-01 18:50:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|2941
1656701700000|2022-07-01 18:55:00|11954.3|11950.3|11955.9|11951.9|11959|11955|11954.3|11950.3|3337
1656702000000|2022-07-01 19:00:00|11954.3|11950.3|11957.5|11953.5|11959|11955|11954.3|11950.3|1948
1656702300000|2022-07-01 19:05:00|11955.9|11951.9|11959|11955|11959|11955|11955.9|11951.9|1058
1656702600000|2022-07-01 19:10:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11959|11955|1058
1656702900000|2022-07-01 19:15:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11955.9|11951.9|1126
1656703200000|2022-07-01 19:20:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|537
1656703500000|2022-07-01 19:25:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11955.9|11951.9|1570
1656703800000|2022-07-01 19:30:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|1118
1656704100000|2022-07-01 19:35:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|986
1656704400000|2022-07-01 19:40:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|1290
1656704700000|2022-07-01 19:45:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|1274
1656705000000|2022-07-01 19:50:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|1365
1656705300000|2022-07-01 19:55:00|11949.7|11945.7|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|2509
1656705600000|2022-07-01 20:00:00|11951.2|11947.2|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|1360
1656705900000|2022-07-01 20:05:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|838
1656706200000|2022-07-01 20:10:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|698
1656706500000|2022-07-01 20:15:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|463
1656706800000|2022-07-01 20:20:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|412
1656707100000|2022-07-01 20:25:00|11948.9|11944.9|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|655
1656707400000|2022-07-01 20:30:00|11948.9|11944.9|11946.5|11942.5|11948.9|11944.9|11946.5|11942.5|770
1656707700000|2022-07-01 20:35:00|11948.1|11944.1|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|570
1656708000000|2022-07-01 20:40:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|731
1656708300000|2022-07-01 20:45:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|781
1656708600000|2022-07-01 20:50:00|11944.2|11940.2|11945|11941|11945|11941|11944.2|11940.2|164
1656708900000|2022-07-01 20:55:00|11947.3|11943.3|11949.7|11945.7|11949.7|11945.7|11945.8|11941.8|742
1656885600000|2022-07-03 22:00:00|11944.2|11940.2|11941.8|11937.8|11945|11941|11938.7|11934.7|701
1656885900000|2022-07-03 22:05:00|11941.1|11937.1|11945|11941|11945|11941|11941.1|11937.1|80
1656886200000|2022-07-03 22:10:00|11943.4|11939.4|11942.6|11938.6|11943.4|11939.4|11940.3|11936.3|115
1656886500000|2022-07-03 22:15:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|50
1656886800000|2022-07-03 22:20:00|11942.6|11938.6|11945|11941|11945|11941|11941.8|11937.8|97
1656887100000|2022-07-03 22:25:00|11943.4|11939.4|11944.2|11940.2|11945|11941|11943.4|11939.4|363
1656887400000|2022-07-03 22:30:00|11945|11941|11949.7|11945.7|11949.7|11945.7|11943.4|11939.4|430
1656887700000|2022-07-03 22:35:00|11951.2|11947.2|11946.5|11942.5|11951.2|11947.2|11945|11941|823
1656888000000|2022-07-03 22:40:00|11947.3|11943.3|11948.1|11944.1|11950.4|11946.4|11947.3|11943.3|223
1656888300000|2022-07-03 22:45:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11947.3|11943.3|96
1656888600000|2022-07-03 22:50:00|11947.3|11943.3|11945|11941|11947.3|11943.3|11945|11941|304
1656888900000|2022-07-03 22:55:00|11944.2|11940.2|11941.8|11937.8|11944.2|11940.2|11941.1|11937.1|324
1656889200000|2022-07-03 23:00:00|11941.1|11937.1|11940.3|11936.3|11941.1|11937.1|11938.7|11934.7|140
1656889500000|2022-07-03 23:05:00|11939.5|11935.5|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|349
1656889800000|2022-07-03 23:10:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|454
1656890100000|2022-07-03 23:15:00|11934.8|11930.8|11937.2|11933.2|11937.2|11933.2|11934|11930|277
1656890400000|2022-07-03 23:20:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|90
1656890700000|2022-07-03 23:25:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|527
1656891000000|2022-07-03 23:30:00|11941.1|11937.1|11943.4|11939.4|11945|11941|11940.3|11936.3|240
1656891300000|2022-07-03 23:35:00|11942.6|11938.6|11940.3|11936.3|11942.6|11938.6|11940.3|11936.3|97
1656891600000|2022-07-03 23:40:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11939.5|11935.5|463
1656891900000|2022-07-03 23:45:00|11942.6|11938.6|11943.4|11939.4|11946.5|11942.5|11941.8|11937.8|519
1656892200000|2022-07-03 23:50:00|11942.6|11938.6|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|255
1656892500000|2022-07-03 23:55:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|146
1656892800000|2022-07-04 00:00:00|11941.8|11937.8|11941.8|11937.8|11945|11941|11940.3|11936.3|562
1656893100000|2022-07-04 00:05:00|11943.4|11939.4|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|377
1656893400000|2022-07-04 00:10:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|184
1656893700000|2022-07-04 00:15:00|11941.8|11937.8|11945|11941|11946.5|11942.5|11940.3|11936.3|846
1656894000000|2022-07-04 00:20:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11945|11941|288
1656894300000|2022-07-04 00:25:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|1026
1656894600000|2022-07-04 00:30:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|546
1656894900000|2022-07-04 00:35:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|214
1656895200000|2022-07-04 00:40:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|322
1656895500000|2022-07-04 00:45:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|165
1656895800000|2022-07-04 00:50:00|11955.9|11951.9|11962.2|11958.2|11962.2|11958.2|11954.3|11950.3|1269
1656896100000|2022-07-04 00:55:00|11962.9|11958.9|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|1060
1656896400000|2022-07-04 01:00:00|11963.7|11959.7|11957.5|11953.5|11963.7|11959.7|11957.5|11953.5|316
1656896700000|2022-07-04 01:05:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|435
1656897000000|2022-07-04 01:10:00|11955.9|11951.9|11951.2|11947.2|11957.5|11953.5|11951.2|11947.2|352
1656897300000|2022-07-04 01:15:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11948.1|11944.1|700
1656897600000|2022-07-04 01:20:00|11949.7|11945.7|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|393
1656897900000|2022-07-04 01:25:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|162
1656898200000|2022-07-04 01:30:00|11955.1|11951.1|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|189
1656898500000|2022-07-04 01:35:00|11958.3|11954.3|11957.5|11953.5|11959|11955|11955.9|11951.9|416
1656898800000|2022-07-04 01:40:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|296
1656899100000|2022-07-04 01:45:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|250
1656899400000|2022-07-04 01:50:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|192
1656899700000|2022-07-04 01:55:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|347
1656900000000|2022-07-04 02:00:00|11952.8|11948.8|11951.2|11947.2|11954.3|11950.3|11951.2|11947.2|184
1656900300000|2022-07-04 02:05:00|11950.4|11946.4|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|326
1656900600000|2022-07-04 02:10:00|11948.9|11944.9|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|330
1656900900000|2022-07-04 02:15:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|41
1656901200000|2022-07-04 02:20:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|537
1656901500000|2022-07-04 02:25:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|141
1656901800000|2022-07-04 02:30:00|11949.7|11945.7|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|455
1656902100000|2022-07-04 02:35:00|11954.3|11950.3|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|425
1656902400000|2022-07-04 02:40:00|11951.2|11947.2|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|180
1656902700000|2022-07-04 02:45:00|11954.3|11950.3|11954.3|11950.3|11955.1|11951.1|11952.8|11948.8|236
1656903000000|2022-07-04 02:50:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|201
1656903300000|2022-07-04 02:55:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|443
1656903600000|2022-07-04 03:00:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|167
1656903900000|2022-07-04 03:05:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|48
1656904200000|2022-07-04 03:10:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|24
1656904500000|2022-07-04 03:15:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|145
1656904800000|2022-07-04 03:20:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|74
1656905100000|2022-07-04 03:25:00|11952|11948|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|51
1656905400000|2022-07-04 03:30:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|139
1656905700000|2022-07-04 03:35:00|11950.4|11946.4|11949.7|11945.7|11950.4|11946.4|11948.1|11944.1|397
1656906000000|2022-07-04 03:40:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|86
1656906300000|2022-07-04 03:45:00|||||||||309
1656906600000|2022-07-04 03:50:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|169
1656906900000|2022-07-04 03:55:00|11950.4|11946.4|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|314
1656907200000|2022-07-04 04:00:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|177
1656907500000|2022-07-04 04:05:00|11948.9|11944.9|11945|11941|11949.7|11945.7|11945|11941|613
1656907800000|2022-07-04 04:10:00|11944.2|11940.2|11943.4|11939.4|11945|11941|11943.4|11939.4|501
1656908100000|2022-07-04 04:15:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|603
1656908400000|2022-07-04 04:20:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|217
1656908700000|2022-07-04 04:25:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|333
1656909000000|2022-07-04 04:30:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|208
1656909300000|2022-07-04 04:35:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|493
1656909600000|2022-07-04 04:40:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|202
1656909900000|2022-07-04 04:45:00|||||||||209
1656910200000|2022-07-04 04:50:00|11939.5|11935.5|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|108
1656910500000|2022-07-04 04:55:00|11939.5|11935.5|11938.7|11934.7|11940.3|11936.3|11937.9|11933.9|210
1656910800000|2022-07-04 05:00:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|594
1656911100000|2022-07-04 05:05:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11939.5|11935.5|319
1656911400000|2022-07-04 05:10:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|340
1656911700000|2022-07-04 05:15:00|||||||||273
1656912000000|2022-07-04 05:20:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|485
1656912300000|2022-07-04 05:25:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|86
1656912600000|2022-07-04 05:30:00|11937.9|11933.9|11937.2|11933.2|11937.9|11933.9|11937.2|11933.2|158
1656912900000|2022-07-04 05:35:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|153
1656913200000|2022-07-04 05:40:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|266
1656913500000|2022-07-04 05:45:00|11934|11930|11934|11930|11935.6|11931.6|11934|11930|673
1656913800000|2022-07-04 05:50:00|11932.5|11928.5|11934|11930|11934|11930|11932.5|11928.5|1234
1656914100000|2022-07-04 05:55:00|11933.3|11929.3|11932.5|11928.5|11934|11930|11932.5|11928.5|552
1656914400000|2022-07-04 06:00:00|11934|11930|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|462
1656914700000|2022-07-04 06:05:00|11932.5|11928.5|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|1199
1656915000000|2022-07-04 06:10:00|11934|11930|11930.9|11926.9|11934|11930|11930.9|11926.9|699
1656915300000|2022-07-04 06:15:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|1168
1656915600000|2022-07-04 06:20:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|774
1656915900000|2022-07-04 06:25:00|11928.6|11924.6|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|1427
1656916200000|2022-07-04 06:30:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|890
1656916500000|2022-07-04 06:35:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|1400
1656916800000|2022-07-04 06:40:00|11927|11923|11926.2|11922.2|11927|11923|11924.7|11920.7|1002
1656917100000|2022-07-04 06:45:00|11927.8|11923.8|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|596
1656917400000|2022-07-04 06:50:00|11929.3|11925.3|11932.5|11928.5|11934|11930|11929.3|11925.3|375
1656917700000|2022-07-04 06:55:00|11934|11930|11929.3|11925.3|11934|11930|11929.3|11925.3|422
1656918000000|2022-07-04 07:00:00|11930.9|11926.9|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|2077
1656918300000|2022-07-04 07:05:00|11934.8|11930.8|11932.5|11928.5|11935.6|11931.6|11931.7|11927.7|750
1656918600000|2022-07-04 07:10:00|11934|11930|11940.3|11936.3|11941.8|11937.8|11932.5|11928.5|1264
1656918900000|2022-07-04 07:15:00|11941.8|11937.8|11938.7|11934.7|11943.4|11939.4|11938.7|11934.7|1792
1656919200000|2022-07-04 07:20:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11934|11930|695
1656919500000|2022-07-04 07:25:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11932.5|11928.5|548
1656919800000|2022-07-04 07:30:00|11932.5|11928.5|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|888
1656920100000|2022-07-04 07:35:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11929.3|11925.3|1218
1656920400000|2022-07-04 07:40:00|11930.9|11926.9|11934|11930|11934|11930|11930.9|11926.9|289
1656920700000|2022-07-04 07:45:00|11934.8|11930.8|11938.7|11934.7|11938.7|11934.7|11934|11930|815
1656921000000|2022-07-04 07:50:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11934|11930|548
1656921300000|2022-07-04 07:55:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11932.5|11928.5|409
1656921600000|2022-07-04 08:00:00|11934|11930|11937.2|11933.2|11938.7|11934.7|11934|11930|843
1656921900000|2022-07-04 08:05:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11937.2|11933.2|589
1656922200000|2022-07-04 08:10:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|732
1656922500000|2022-07-04 08:15:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|1552
1656922800000|2022-07-04 08:20:00|11941.1|11937.1|11937.2|11933.2|11941.8|11937.8|11935.6|11931.6|571
1656923100000|2022-07-04 08:25:00|11935.6|11931.6|11940.3|11936.3|11941.8|11937.8|11935.6|11931.6|1023
1656923400000|2022-07-04 08:30:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11936.4|11932.4|1217
1656923700000|2022-07-04 08:35:00|11938.7|11934.7|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|410
1656924000000|2022-07-04 08:40:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|169
1656924300000|2022-07-04 08:45:00|11937.2|11933.2|11932.5|11928.5|11937.2|11933.2|11932.5|11928.5|358
1656924600000|2022-07-04 08:50:00|11933.3|11929.3|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|195
1656924900000|2022-07-04 08:55:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|536
1656925200000|2022-07-04 09:00:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11929.3|11925.3|740
1656925500000|2022-07-04 09:05:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|1284
1656925800000|2022-07-04 09:10:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|1256
1656926100000|2022-07-04 09:15:00|||||||||902
1656926400000|2022-07-04 09:20:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|436
1656926700000|2022-07-04 09:25:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|1928
1656927000000|2022-07-04 09:30:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|1864
1656927300000|2022-07-04 09:35:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|1752
1656927600000|2022-07-04 09:40:00|11924.7|11920.7|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|1562
1656927900000|2022-07-04 09:45:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|914
1656928200000|2022-07-04 09:50:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11927.8|11923.8|748
1656928500000|2022-07-04 09:55:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11928.6|11924.6|519
1656928800000|2022-07-04 10:00:00|11928.6|11924.6|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|381
1656929100000|2022-07-04 10:05:00|11927|11923|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|708
1656929400000|2022-07-04 10:10:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|297
1656929700000|2022-07-04 10:15:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|258
1656930000000|2022-07-04 10:20:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|536
1656930300000|2022-07-04 10:25:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|510
1656930600000|2022-07-04 10:30:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|536
1656930900000|2022-07-04 10:35:00|||||||||532
1656931200000|2022-07-04 10:40:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|475
1656931500000|2022-07-04 10:45:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|344
1656931800000|2022-07-04 10:50:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|179
1656932100000|2022-07-04 10:55:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|181
1656932400000|2022-07-04 11:00:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|211
1656932700000|2022-07-04 11:05:00|11930.9|11926.9|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|356
1656933000000|2022-07-04 11:10:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|230
1656933300000|2022-07-04 11:15:00|11927.8|11923.8|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|529
1656933600000|2022-07-04 11:20:00|11927.8|11923.8|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|441
1656933900000|2022-07-04 11:25:00|11927.8|11923.8|11924.7|11920.7|11927.8|11923.8|11924.7|11920.7|1328
1656934200000|2022-07-04 11:30:00|11923.9|11919.9|11926.2|11922.2|11926.2|11922.2|11923.9|11919.9|831
1656934500000|2022-07-04 11:35:00|11924.7|11920.7|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|598
1656934800000|2022-07-04 11:40:00|11925.4|11921.4|11923.1|11919.1|11925.4|11921.4|11923.1|11919.1|1509
1656935100000|2022-07-04 11:45:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11918.4|11914.4|2645
1656935400000|2022-07-04 11:50:00|||||||||413
1656935700000|2022-07-04 11:55:00|||||||||197
1656936000000|2022-07-04 12:00:00|||||||||538
1656936300000|2022-07-04 12:05:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|1075
1656936600000|2022-07-04 12:10:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|581
1656936900000|2022-07-04 12:15:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|577
1656937200000|2022-07-04 12:20:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11920|11916|1254
1656937500000|2022-07-04 12:25:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|951
1656937800000|2022-07-04 12:30:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|1316
1656938100000|2022-07-04 12:35:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11920|11916|706
1656938400000|2022-07-04 12:40:00|11920|11916|11920|11916|11921.5|11917.5|11918.4|11914.4|704
1656938700000|2022-07-04 12:45:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|1357
1656939000000|2022-07-04 12:50:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|433
1656939300000|2022-07-04 12:55:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|537
1656939600000|2022-07-04 13:00:00|11920|11916|11924.7|11920.7|11926.2|11922.2|11920|11916|1298
1656939900000|2022-07-04 13:05:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|402
1656940200000|2022-07-04 13:10:00|11923.1|11919.1|11920|11916|11923.1|11919.1|11920|11916|1191
1656940500000|2022-07-04 13:15:00|11920.8|11916.8|11921.5|11917.5|11923.1|11919.1|11920|11916|639
1656940800000|2022-07-04 13:20:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|836
1656941100000|2022-07-04 13:25:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11918.4|11914.4|1344
1656941400000|2022-07-04 13:30:00|11920|11916|11918.4|11914.4|11920|11916|11916.8|11912.8|1223
1656941700000|2022-07-04 13:35:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11913.7|11909.7|2874
1656942000000|2022-07-04 13:40:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|1041
1656942300000|2022-07-04 13:45:00|11912.2|11908.2|11918.4|11914.4|11918.4|11914.4|11912.2|11908.2|1267
1656942600000|2022-07-04 13:50:00|11920|11916|11918.4|11914.4|11920|11916|11916.8|11912.8|1990
1656942900000|2022-07-04 13:55:00|11916.8|11912.8|11920|11916|11920|11916|11916.8|11912.8|1641
1656943200000|2022-07-04 14:00:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11918.4|11914.4|465
1656943500000|2022-07-04 14:05:00|11922.3|11918.3|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|295
1656943800000|2022-07-04 14:10:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11920|11916|440
1656944100000|2022-07-04 14:15:00|11924.7|11920.7|11926.2|11922.2|11927.8|11923.8|11923.1|11919.1|1279
1656944400000|2022-07-04 14:20:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|349
1656944700000|2022-07-04 14:25:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|835
1656945000000|2022-07-04 14:30:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|324
1656945300000|2022-07-04 14:35:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|226
1656945600000|2022-07-04 14:40:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|1310
1656945900000|2022-07-04 14:45:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|1004
1656946200000|2022-07-04 14:50:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|263
1656946500000|2022-07-04 14:55:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|368
1656946800000|2022-07-04 15:00:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|404
1656947100000|2022-07-04 15:05:00|11920|11916|11921.5|11917.5|11923.1|11919.1|11920|11916|606
1656947400000|2022-07-04 15:10:00|11920|11916|11918.4|11914.4|11920|11916|11917.6|11913.6|489
1656947700000|2022-07-04 15:15:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11915.3|11911.3|1247
1656948000000|2022-07-04 15:20:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|411
1656948300000|2022-07-04 15:25:00|11917.6|11913.6|11918.4|11914.4|11920|11916|11916.8|11912.8|327
1656948600000|2022-07-04 15:30:00|11916.8|11912.8|11920|11916|11920|11916|11916.8|11912.8|375
1656948900000|2022-07-04 15:35:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|311
1656949200000|2022-07-04 15:40:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11918.4|11914.4|184
1656949500000|2022-07-04 15:45:00|11920|11916|11920|11916|11920|11916|11918.4|11914.4|105
1656949800000|2022-07-04 15:50:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|355
1656950100000|2022-07-04 15:55:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|344
1656950400000|2022-07-04 16:00:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|264
1656950700000|2022-07-04 16:05:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|197
1656951000000|2022-07-04 16:10:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|255
1656951300000|2022-07-04 16:15:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|122
1656951600000|2022-07-04 16:20:00|11920|11916|11920|11916|11921.5|11917.5|11920|11916|253
1656951900000|2022-07-04 16:25:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|220
1656952200000|2022-07-04 16:30:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|67
1656952500000|2022-07-04 16:35:00|||||||||52
1656952800000|2022-07-04 16:40:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|1023
1656953100000|2022-07-04 16:45:00|||||||||150
1656953400000|2022-07-04 16:50:00|||||||||63
1656953700000|2022-07-04 16:55:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|599
1656972000000|2022-07-04 22:00:00|11923.1|11919.1|11919.2|11915.2|11924.7|11920.7|11918.4|11914.4|608
1656972300000|2022-07-04 22:05:00|11920|11916|11915.3|11911.3|11920|11916|11912.2|11908.2|532
1656972600000|2022-07-04 22:10:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|153
1656972900000|2022-07-04 22:15:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|15
1656973200000|2022-07-04 22:20:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11918.4|11914.4|212
1656973500000|2022-07-04 22:25:00|11921.5|11917.5|11920|11916|11921.5|11917.5|11920|11916|144
1656973800000|2022-07-04 22:30:00|11918.4|11914.4|11916.8|11912.8|11920|11916|11916.8|11912.8|222
1656974100000|2022-07-04 22:35:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|240
1656974400000|2022-07-04 22:40:00|11918.4|11914.4|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|320
1656974700000|2022-07-04 22:45:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|182
1656975000000|2022-07-04 22:50:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|235
1656975300000|2022-07-04 22:55:00|||||||||68
1656975600000|2022-07-04 23:00:00|11920|11916|11918.4|11914.4|11920|11916|11916.8|11912.8|604
1656975900000|2022-07-04 23:05:00|11916.8|11912.8|11913.7|11909.7|11916.8|11912.8|11913.7|11909.7|659
1656976200000|2022-07-04 23:10:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|594
1656976500000|2022-07-04 23:15:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|309
1656976800000|2022-07-04 23:20:00|||||||||53
1656977100000|2022-07-04 23:25:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|135
1656977400000|2022-07-04 23:30:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|212
1656977700000|2022-07-04 23:35:00|11912.2|11908.2|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|138
1656978000000|2022-07-04 23:40:00|11912.2|11908.2|11910.6|11906.6|11913.7|11909.7|11909|11905|865
1656978300000|2022-07-04 23:45:00|||||||||209
1656978600000|2022-07-04 23:50:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11909|11905|460
1656978900000|2022-07-04 23:55:00|11913.7|11909.7|11912.2|11908.2|11913.7|11909.7|11912.2|11908.2|103
1656979200000|2022-07-05 00:00:00|11913.7|11909.7|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|1245
1656979500000|2022-07-05 00:05:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11909|11905|1246
1656979800000|2022-07-05 00:10:00|11911.4|11907.4|11909|11905|11912.2|11908.2|11907.5|11903.5|969
1656980100000|2022-07-05 00:15:00|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|1439
1656980400000|2022-07-05 00:20:00|11909|11905|11902.8|11898.8|11909|11905|11901.2|11897.2|2400
1656980700000|2022-07-05 00:25:00|11902|11898|11899.7|11895.7|11902.8|11898.8|11898.1|11894.1|1760
1656981000000|2022-07-05 00:30:00|11901.2|11897.2|11895|11891|11901.2|11897.2|11891.8|11887.8|3069
1656981300000|2022-07-05 00:35:00|11896.5|11892.5|11899.7|11895.7|11902.8|11898.8|11891.8|11887.8|2885
1656981600000|2022-07-05 00:40:00|11901.2|11897.2|11896.5|11892.5|11901.2|11897.2|11895|11891|2082
1656981900000|2022-07-05 00:45:00|11895|11891|11891.8|11887.8|11895|11891|11890.3|11886.3|3530
1656982200000|2022-07-05 00:50:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|1305
1656982500000|2022-07-05 00:55:00|11895|11891|11895|11891|11896.5|11892.5|11893.4|11889.4|762
1656982800000|2022-07-05 01:00:00|11893.4|11889.4|11896.5|11892.5|11896.5|11892.5|11892.6|11888.6|341
1656983100000|2022-07-05 01:05:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11895|11891|631
1656983400000|2022-07-05 01:10:00|11897.3|11893.3|11893.4|11889.4|11898.1|11894.1|11893.4|11889.4|741
1656983700000|2022-07-05 01:15:00|11892.6|11888.6|11887.2|11883.2|11892.6|11888.6|11887.2|11883.2|1212
1656984000000|2022-07-05 01:20:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11884|11880|1453
1656984300000|2022-07-05 01:25:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11880.9|11876.9|2578
1656984600000|2022-07-05 01:30:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|1349
1656984900000|2022-07-05 01:35:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11876.2|11872.2|1658
1656985200000|2022-07-05 01:40:00|11877.8|11873.8|11876.2|11872.2|11878.6|11874.6|11876.2|11872.2|1347
1656985500000|2022-07-05 01:45:00|11875.4|11871.4|11879.3|11875.3|11882.5|11878.5|11874.7|11870.7|1261
1656985800000|2022-07-05 01:50:00|11877.8|11873.8|11882.5|11878.5|11884|11880|11877.8|11873.8|558
1656986100000|2022-07-05 01:55:00|11883.3|11879.3|11880.9|11876.9|11885.6|11881.6|11880.1|11876.1|649
1656986400000|2022-07-05 02:00:00|11882.5|11878.5|11877.8|11873.8|11882.5|11878.5|11877.8|11873.8|451
1656986700000|2022-07-05 02:05:00|11878.6|11874.6|11880.9|11876.9|11880.9|11876.9|11878.6|11874.6|576
1656987000000|2022-07-05 02:10:00|||||||||154
1656987300000|2022-07-05 02:15:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|509
1656987600000|2022-07-05 02:20:00|11879.3|11875.3|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|309
1656987900000|2022-07-05 02:25:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11874.7|11870.7|528
1656988200000|2022-07-05 02:30:00|11877|11873|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|672
1656988500000|2022-07-05 02:35:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|523
1656988800000|2022-07-05 02:40:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|152
1656989100000|2022-07-05 02:45:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|668
1656989400000|2022-07-05 02:50:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|985
1656989700000|2022-07-05 02:55:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|520
1656990000000|2022-07-05 03:00:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|183
1656990300000|2022-07-05 03:05:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|382
1656990600000|2022-07-05 03:10:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|323
1656990900000|2022-07-05 03:15:00|11886.4|11882.4|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|472
1656991200000|2022-07-05 03:20:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|213
1656991500000|2022-07-05 03:25:00|11884|11880|11887.2|11883.2|11887.2|11883.2|11884|11880|548
1656991800000|2022-07-05 03:30:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|1076
1656992100000|2022-07-05 03:35:00|11889.5|11885.5|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|462
1656992400000|2022-07-05 03:40:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|345
1656992700000|2022-07-05 03:45:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|723
1656993000000|2022-07-05 03:50:00|11888.7|11884.7|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|815
1656993300000|2022-07-05 03:55:00|11892.6|11888.6|11892.6|11888.6|11893.4|11889.4|11891.8|11887.8|677
1656993600000|2022-07-05 04:00:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|378
1656993900000|2022-07-05 04:05:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|217
1656994200000|2022-07-05 04:10:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|134
1656994500000|2022-07-05 04:15:00|11890.3|11886.3|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|799
1656994800000|2022-07-05 04:20:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|373
1656995100000|2022-07-05 04:25:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|519
1656995400000|2022-07-05 04:30:00|11891.8|11887.8|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|1464
1656995700000|2022-07-05 04:35:00|11887.9|11883.9|11891.8|11887.8|11891.8|11887.8|11887.9|11883.9|281
1656996000000|2022-07-05 04:40:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|846
1656996300000|2022-07-05 04:45:00|11895|11891|11893.4|11889.4|11895|11891|11891.8|11887.8|812
1656996600000|2022-07-05 04:50:00|11895|11891|11895|11891|11896.5|11892.5|11895|11891|2492
1656996900000|2022-07-05 04:55:00|11893.4|11889.4|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|636
1656997200000|2022-07-05 05:00:00|11895|11891|11896.5|11892.5|11899.7|11895.7|11895|11891|634
1656997500000|2022-07-05 05:05:00|11895|11891|11893.4|11889.4|11896.5|11892.5|11893.4|11889.4|322
1656997800000|2022-07-05 05:10:00|11895|11891|11893.4|11889.4|11895|11891|11891.8|11887.8|425
1656998100000|2022-07-05 05:15:00|11894.2|11890.2|11895|11891|11895|11891|11893.4|11889.4|239
1656998400000|2022-07-05 05:20:00|11894.2|11890.2|11895|11891|11895|11891|11893.4|11889.4|173
1656998700000|2022-07-05 05:25:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11895|11891|117
1656999000000|2022-07-05 05:30:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11895|11891|975
1656999300000|2022-07-05 05:35:00|11898.1|11894.1|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|846
1656999600000|2022-07-05 05:40:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|605
1656999900000|2022-07-05 05:45:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|369
1657000200000|2022-07-05 05:50:00|11898.1|11894.1|11893.4|11889.4|11898.1|11894.1|11893.4|11889.4|250
1657000500000|2022-07-05 05:55:00|11895|11891|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|1161
1657000800000|2022-07-05 06:00:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11896.5|11892.5|1351
1657001100000|2022-07-05 06:05:00|11899.7|11895.7|11904.3|11900.3|11905.9|11901.9|11899.7|11895.7|1427
1657001400000|2022-07-05 06:10:00|11903.6|11899.6|11907.5|11903.5|11909|11905|11902.8|11898.8|1484
1657001700000|2022-07-05 06:15:00|11906.7|11902.7|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|1334
1657002000000|2022-07-05 06:20:00|11904.3|11900.3|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|1948
1657002300000|2022-07-05 06:25:00|11905.9|11901.9|11907.5|11903.5|11909|11905|11905.9|11901.9|1297
1657002600000|2022-07-05 06:30:00|11905.9|11901.9|11910.6|11906.6|11912.2|11908.2|11904.3|11900.3|4684
1657002900000|2022-07-05 06:35:00|11909|11905|11909|11905|11912.2|11908.2|11907.5|11903.5|1618
1657003200000|2022-07-05 06:40:00|11907.5|11903.5|11912.2|11908.2|11912.2|11908.2|11907.5|11903.5|1174
1657003500000|2022-07-05 06:45:00|11913.7|11909.7|11909|11905|11913.7|11909.7|11905.9|11901.9|1995
1657003800000|2022-07-05 06:50:00|11910.6|11906.6|11905.9|11901.9|11910.6|11906.6|11904.3|11900.3|857
1657004100000|2022-07-05 06:55:00|11907.5|11903.5|11902.8|11898.8|11907.5|11903.5|11901.2|11897.2|1739
1657004400000|2022-07-05 07:00:00|11901.2|11897.2|11898.1|11894.1|11901.2|11897.2|11895|11891|3250
1657004700000|2022-07-05 07:05:00|11899.7|11895.7|11904.3|11900.3|11905.9|11901.9|11898.1|11894.1|1471
1657005000000|2022-07-05 07:10:00|11902.8|11898.8|11909|11905|11910.6|11906.6|11901.2|11897.2|2320
1657005300000|2022-07-05 07:15:00|11907.5|11903.5|11902.8|11898.8|11909|11905|11898.1|11894.1|1911
1657005600000|2022-07-05 07:20:00|11901.2|11897.2|11895|11891|11902.8|11898.8|11895|11891|1880
1657005900000|2022-07-05 07:25:00|11893.4|11889.4|11895|11891|11899.7|11895.7|11891.8|11887.8|3754
1657006200000|2022-07-05 07:30:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11893.4|11889.4|1379
1657006500000|2022-07-05 07:35:00|11896.5|11892.5|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|943
1657006800000|2022-07-05 07:40:00|11898.1|11894.1|11905.9|11901.9|11907.5|11903.5|11898.1|11894.1|2894
1657007100000|2022-07-05 07:45:00|11904.3|11900.3|11904.3|11900.3|11909|11905|11904.3|11900.3|3138
1657007400000|2022-07-05 07:50:00|11905.9|11901.9|11913.7|11909.7|11915.3|11911.3|11904.3|11900.3|3108
1657007700000|2022-07-05 07:55:00|11912.2|11908.2|11907.5|11903.5|11913.7|11909.7|11905.9|11901.9|1846
1657008000000|2022-07-05 08:00:00|11905.9|11901.9|11912.2|11908.2|11912.2|11908.2|11905.9|11901.9|1651
1657008300000|2022-07-05 08:05:00|11910.6|11906.6|11913.7|11909.7|11916.8|11912.8|11910.6|11906.6|2298
1657008600000|2022-07-05 08:10:00|11912.2|11908.2|11918.4|11914.4|11918.4|11914.4|11912.2|11908.2|5896
1657008900000|2022-07-05 08:15:00|11920|11916|11930.9|11926.9|11934|11930|11916.8|11912.8|7589
1657009200000|2022-07-05 08:20:00|11932.5|11928.5|11930.9|11926.9|11932.5|11928.5|11923.1|11919.1|4852
1657009500000|2022-07-05 08:25:00|11929.3|11925.3|11934|11930|11937.2|11933.2|11929.3|11925.3|2298
1657009800000|2022-07-05 08:30:00|11932.5|11928.5|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|3064
1657010100000|2022-07-05 08:35:00|11932.5|11928.5|11934|11930|11935.6|11931.6|11930.9|11926.9|1650
1657010400000|2022-07-05 08:40:00|11935.6|11931.6|11941.8|11937.8|11941.8|11937.8|11932.5|11928.5|5903
1657010700000|2022-07-05 08:45:00|11943.4|11939.4|11941.8|11937.8|11949.7|11945.7|11938.7|11934.7|6889
1657011000000|2022-07-05 08:50:00|11940.3|11936.3|11941.8|11937.8|11945|11941|11938.7|11934.7|2561
1657011300000|2022-07-05 08:55:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|1824
1657011600000|2022-07-05 09:00:00|11940.3|11936.3|11941.8|11937.8|11948.1|11944.1|11940.3|11936.3|1893
1657011900000|2022-07-05 09:05:00|11942.6|11938.6|11945|11941|11946.5|11942.5|11941.8|11937.8|2066
1657012200000|2022-07-05 09:10:00|11943.4|11939.4|11946.5|11942.5|11951.2|11947.2|11943.4|11939.4|2427
1657012500000|2022-07-05 09:15:00|11948.1|11944.1|11949.7|11945.7|11954.3|11950.3|11948.1|11944.1|1824
1657012800000|2022-07-05 09:20:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|2531
1657013100000|2022-07-05 09:25:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|1752
1657013400000|2022-07-05 09:30:00|11951.2|11947.2|11949.7|11945.7|11952.8|11948.8|11946.5|11942.5|1981
1657013700000|2022-07-05 09:35:00|11948.1|11944.1|11938.7|11934.7|11948.1|11944.1|11935.6|11931.6|2674
1657014000000|2022-07-05 09:40:00|11940.3|11936.3|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|1820
1657014300000|2022-07-05 09:45:00|11935.6|11931.6|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|1069
1657014600000|2022-07-05 09:50:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11934|11930|2242
1657014900000|2022-07-05 09:55:00|11937.2|11933.2|11932.5|11928.5|11938.7|11934.7|11930.9|11926.9|2160
1657015200000|2022-07-05 10:00:00|11934|11930|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|1182
1657015500000|2022-07-05 10:05:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|1677
1657015800000|2022-07-05 10:10:00|11927.8|11923.8|11924.7|11920.7|11929.3|11925.3|11923.1|11919.1|1772
1657016100000|2022-07-05 10:15:00|11926.2|11922.2|11924.7|11920.7|11927.8|11923.8|11923.1|11919.1|1633
1657016400000|2022-07-05 10:20:00|11925.4|11921.4|11929.3|11925.3|11929.3|11925.3|11924.7|11920.7|964
1657016700000|2022-07-05 10:25:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|883
1657017000000|2022-07-05 10:30:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|694
1657017300000|2022-07-05 10:35:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|811
1657017600000|2022-07-05 10:40:00|11930.9|11926.9|11924.7|11920.7|11930.9|11926.9|11923.1|11919.1|923
1657017900000|2022-07-05 10:45:00|11923.9|11919.9|11924.7|11920.7|11927.8|11923.8|11923.1|11919.1|928
1657018200000|2022-07-05 10:50:00|11926.2|11922.2|11921.5|11917.5|11927.8|11923.8|11921.5|11917.5|910
1657018500000|2022-07-05 10:55:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|839
1657018800000|2022-07-05 11:00:00|11921.5|11917.5|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|1785
1657019100000|2022-07-05 11:05:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|929
1657019400000|2022-07-05 11:10:00|11923.1|11919.1|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|2098
1657019700000|2022-07-05 11:15:00|11920|11916|11918.4|11914.4|11920|11916|11915.3|11911.3|3049
1657020000000|2022-07-05 11:20:00|11920|11916|11920|11916|11920|11916|11916.8|11912.8|3112
1657020300000|2022-07-05 11:25:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11916.8|11912.8|828
1657020600000|2022-07-05 11:30:00|11918.4|11914.4|11924.7|11920.7|11924.7|11920.7|11918.4|11914.4|1288
1657020900000|2022-07-05 11:35:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|801
1657021200000|2022-07-05 11:40:00|11925.4|11921.4|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1421
1657021500000|2022-07-05 11:45:00|11926.2|11922.2|11935.6|11931.6|11935.6|11931.6|11926.2|11922.2|3726
1657021800000|2022-07-05 11:50:00|11936.4|11932.4|11941.8|11937.8|11941.8|11937.8|11934|11930|3813
1657022100000|2022-07-05 11:55:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|3187
1657022400000|2022-07-05 12:00:00|11943.4|11939.4|11943.4|11939.4|11946.5|11942.5|11940.3|11936.3|4622
1657022700000|2022-07-05 12:05:00|11945|11941|11951.2|11947.2|11951.2|11947.2|11941.8|11937.8|4801
1657023000000|2022-07-05 12:10:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|2670
1657023300000|2022-07-05 12:15:00|11949.7|11945.7|11954.3|11950.3|11955.9|11951.9|11948.1|11944.1|2445
1657023600000|2022-07-05 12:20:00|11955.9|11951.9|11966.8|11962.8|11970|11966|11954.3|11950.3|8503
1657023900000|2022-07-05 12:25:00|11968.4|11964.4|11971.5|11967.5|11974.7|11970.7|11966.8|11962.8|8291
1657024200000|2022-07-05 12:30:00|11973.1|11969.1|11982.5|11978.5|11988.7|11984.7|11970|11966|11612
1657024500000|2022-07-05 12:35:00|11984|11980|11995|11991|11995|11991|11974.7|11970.7|11293
1657024800000|2022-07-05 12:40:00|11993.4|11989.4|11990.3|11986.3|12005.9|12001.9|11990.3|11986.3|11027
1657025100000|2022-07-05 12:45:00|11991.8|11987.8|11980.9|11976.9|11991.8|11987.8|11974.7|11970.7|8463
1657025400000|2022-07-05 12:50:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11973.1|11969.1|6673
1657025700000|2022-07-05 12:55:00|11977.8|11973.8|11987.2|11983.2|11991.8|11987.8|11977.8|11973.8|6990
1657026000000|2022-07-05 13:00:00|11988.7|11984.7|11998.1|11994.1|11999.7|11995.7|11987.2|11983.2|7185
1657026300000|2022-07-05 13:05:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11991.8|11987.8|14266
1657026600000|2022-07-05 13:10:00|12001.2|11997.2|11998.1|11994.1|12002.8|11998.8|11995|11991|6334
1657026900000|2022-07-05 13:15:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11995|11991|4650
1657027200000|2022-07-05 13:20:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11991.8|11987.8|4802
1657027500000|2022-07-05 13:25:00|11999.7|11995.7|11995|11991|12001.2|11997.2|11990.3|11986.3|4914
1657027800000|2022-07-05 13:30:00|11993.4|11989.4|11991.8|11987.8|12001.2|11997.2|11991.8|11987.8|5055
1657028100000|2022-07-05 13:35:00|11993.4|11989.4|12001.2|11997.2|12002.8|11998.8|11991.8|11987.8|5645
1657028400000|2022-07-05 13:40:00|11999.7|11995.7|12004.3|12000.3|12005.9|12001.9|11991.8|11987.8|6562
1657028700000|2022-07-05 13:45:00|12005.9|12001.9|11999.7|11995.7|12005.9|12001.9|11996.5|11992.5|7114
1657029000000|2022-07-05 13:50:00|11998.1|11994.1|11996.5|11992.5|11999.7|11995.7|11990.3|11986.3|4322
1657029300000|2022-07-05 13:55:00|11997.3|11993.3|11995|11991|11998.1|11994.1|11991.8|11987.8|5166
1657029600000|2022-07-05 14:00:00|11988.7|11984.7|11996.5|11992.5|11996.5|11992.5|11980.9|11976.9|11888
1657029900000|2022-07-05 14:05:00|11998.1|11994.1|11994.2|11990.2|11998.1|11994.1|11990.3|11986.3|6088
1657030200000|2022-07-05 14:10:00|11993.4|11989.4|11991.8|11987.8|11996.5|11992.5|11987.2|11983.2|5503
1657030500000|2022-07-05 14:15:00|11990.3|11986.3|11984|11980|11993.4|11989.4|11982.5|11978.5|6637
1657030800000|2022-07-05 14:20:00|11985.6|11981.6|11980.9|11976.9|11985.6|11981.6|11979.3|11975.3|6936
1657031100000|2022-07-05 14:25:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|2969
1657031400000|2022-07-05 14:30:00|11988.7|11984.7|11984|11980|11996.5|11992.5|11982.5|11978.5|6425
1657031700000|2022-07-05 14:35:00|11985.6|11981.6|11973.1|11969.1|11985.6|11981.6|11970|11966|5726
1657032000000|2022-07-05 14:40:00|11972.3|11968.3|11982.5|11978.5|11984|11980|11972.3|11968.3|3852
1657032300000|2022-07-05 14:45:00|11980.9|11976.9|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|4100
1657032600000|2022-07-05 14:50:00|11984|11980|11990.3|11986.3|11991.8|11987.8|11982.5|11978.5|4074
1657032900000|2022-07-05 14:55:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11984|11980|4646
1657033200000|2022-07-05 15:00:00|11988.7|11984.7|11987.2|11983.2|11995|11991|11985.6|11981.6|6120
1657033500000|2022-07-05 15:05:00|11986.4|11982.4|11993.4|11989.4|11998.1|11994.1|11985.6|11981.6|4928
1657033800000|2022-07-05 15:10:00|11995|11991|11999.7|11995.7|11999.7|11995.7|11993.4|11989.4|5720
1657034100000|2022-07-05 15:15:00|11998.9|11994.9|12001.2|11997.2|12001.2|11997.2|11995|11991|3677
1657034400000|2022-07-05 15:20:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|4315
1657034700000|2022-07-05 15:25:00|12002.8|11998.8|12009|12005|12010.6|12006.6|11999.7|11995.7|7076
1657035000000|2022-07-05 15:30:00|12008.3|12004.3|12007.5|12003.5|12010.6|12006.6|12004.3|12000.3|4985
1657035300000|2022-07-05 15:35:00|12005.9|12001.9|12015.3|12011.3|12016.8|12012.8|12005.9|12001.9|5063
1657035600000|2022-07-05 15:40:00|12013.7|12009.7|12010.6|12006.6|12018.4|12014.4|12009|12005|5106
1657035900000|2022-07-05 15:45:00|12009|12005|12010.6|12006.6|12016.8|12012.8|12004.3|12000.3|5940
1657036200000|2022-07-05 15:50:00|12012.2|12008.2|12018.4|12014.4|12021.5|12017.5|12010.6|12006.6|5143
1657036500000|2022-07-05 15:55:00|12020|12016|12020|12016|12023.1|12019.1|12018.4|12014.4|4097
1657036800000|2022-07-05 16:00:00|12018.4|12014.4|12018.4|12014.4|12023.1|12019.1|12013.7|12009.7|5514
1657037100000|2022-07-05 16:05:00|12020|12016|12015.3|12011.3|12020|12016|12013.7|12009.7|3084
1657037400000|2022-07-05 16:10:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|3665
1657037700000|2022-07-05 16:15:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|2286
1657038000000|2022-07-05 16:20:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12010.6|12006.6|3518
1657038300000|2022-07-05 16:25:00|12012.9|12008.9|12009|12005|12015.3|12011.3|12009|12005|5426
1657038600000|2022-07-05 16:30:00|12008.3|12004.3|12009|12005|12010.6|12006.6|12007.5|12003.5|2182
1657038900000|2022-07-05 16:35:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|2575
1657039200000|2022-07-05 16:40:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12009|12005|1895
1657039500000|2022-07-05 16:45:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2697
1657039800000|2022-07-05 16:50:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12009|12005|1797
1657040100000|2022-07-05 16:55:00|12010.6|12006.6|12009|12005|12013.7|12009.7|12007.5|12003.5|2049
1657040400000|2022-07-05 17:00:00|12010.6|12006.6|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|2792
1657040700000|2022-07-05 17:05:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|2375
1657041000000|2022-07-05 17:10:00|12005.9|12001.9|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|2398
1657041300000|2022-07-05 17:15:00|12009|12005|12009|12005|12012.2|12008.2|12009|12005|4108
1657041600000|2022-07-05 17:20:00|12010.6|12006.6|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|1153
1657041900000|2022-07-05 17:25:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|2803
1657042200000|2022-07-05 17:30:00|12007.5|12003.5|12005.9|12001.9|12009|12005|12005.9|12001.9|1091
1657042500000|2022-07-05 17:35:00|12004.3|12000.3|12001.2|11997.2|12004.3|12000.3|12001.2|11997.2|2419
1657042800000|2022-07-05 17:40:00|12002.8|11998.8|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|6357
1657043100000|2022-07-05 17:45:00|12001.2|11997.2|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|3465
1657043400000|2022-07-05 17:50:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|1172
1657043700000|2022-07-05 17:55:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|2041
1657044000000|2022-07-05 18:00:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|2235
1657044300000|2022-07-05 18:05:00|11998.1|11994.1|12001.2|11997.2|12002.8|11998.8|11998.1|11994.1|4244
1657044600000|2022-07-05 18:10:00|11999.7|11995.7|11998.1|11994.1|12002.8|11998.8|11998.1|11994.1|3821
1657044900000|2022-07-05 18:15:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|607
1657045200000|2022-07-05 18:20:00|11998.1|11994.1|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|1787
1657045500000|2022-07-05 18:25:00|11997.3|11993.3|11993.4|11989.4|11998.1|11994.1|11991.8|11987.8|5457
1657045800000|2022-07-05 18:30:00|11995|11991|11991.8|11987.8|11995|11991|11990.3|11986.3|1919
1657046100000|2022-07-05 18:35:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|3769
1657046400000|2022-07-05 18:40:00|11987.9|11983.9|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|4529
1657046700000|2022-07-05 18:45:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1838
1657047000000|2022-07-05 18:50:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1716
1657047300000|2022-07-05 18:55:00|11987.2|11983.2|11995|11991|11995|11991|11987.2|11983.2|6204
1657047600000|2022-07-05 19:00:00|11993.4|11989.4|11990.3|11986.3|11995|11991|11990.3|11986.3|3035
1657047900000|2022-07-05 19:05:00|11988.7|11984.7|11985.6|11981.6|11990.3|11986.3|11984|11980|2171
1657048200000|2022-07-05 19:10:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|2302
1657048500000|2022-07-05 19:15:00|11982.5|11978.5|11988.7|11984.7|11988.7|11984.7|11982.5|11978.5|1679
1657048800000|2022-07-05 19:20:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|1415
1657049100000|2022-07-05 19:25:00|11984|11980|11987.2|11983.2|11988.7|11984.7|11984|11980|2518
1657049400000|2022-07-05 19:30:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|1965
1657049700000|2022-07-05 19:35:00|11988.7|11984.7|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|1967
1657050000000|2022-07-05 19:40:00|11987.2|11983.2|11990.3|11986.3|11991.8|11987.8|11985.6|11981.6|1823
1657050300000|2022-07-05 19:45:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|2305
1657050600000|2022-07-05 19:50:00|11991.8|11987.8|11984|11980|11991.8|11987.8|11984|11980|2988
1657050900000|2022-07-05 19:55:00|11985.6|11981.6|11980.9|11976.9|11985.6|11981.6|11980.9|11976.9|6832
1657051200000|2022-07-05 20:00:00|11982.5|11978.5|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|6602
1657051500000|2022-07-05 20:05:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1465
1657051800000|2022-07-05 20:10:00|11984|11980|11979.3|11975.3|11984|11980|11977.8|11973.8|4313
1657052100000|2022-07-05 20:15:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|2910
1657052400000|2022-07-05 20:20:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|1870
1657052700000|2022-07-05 20:25:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11976.2|11972.2|2648
1657053000000|2022-07-05 20:30:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|1248
1657053300000|2022-07-05 20:35:00|11983.3|11979.3|11988.7|11984.7|11991.8|11987.8|11983.3|11979.3|3260
1657053600000|2022-07-05 20:40:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1412
1657053900000|2022-07-05 20:45:00|11988.7|11984.7|11993.4|11989.4|11993.4|11989.4|11988.7|11984.7|2907
1657054200000|2022-07-05 20:50:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|2450
1657054500000|2022-07-05 20:55:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11988.7|11984.7|1691
1657058400000|2022-07-05 22:00:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11977.8|11973.8|2214
1657058700000|2022-07-05 22:05:00|||||||||203
1657059000000|2022-07-05 22:10:00|11984|11980|11984|11980|11984|11980|11984|11980|93
1657059300000|2022-07-05 22:15:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|180
1657059600000|2022-07-05 22:20:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|248
1657059900000|2022-07-05 22:25:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|84
1657060200000|2022-07-05 22:30:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11984|11980|232
1657060500000|2022-07-05 22:35:00|11985.6|11981.6|11988.7|11984.7|11990.3|11986.3|11985.6|11981.6|786
1657060800000|2022-07-05 22:40:00|11989.5|11985.5|11985.6|11981.6|11989.5|11985.5|11984|11980|216
1657061100000|2022-07-05 22:45:00|11986.4|11982.4|11984|11980|11987.2|11983.2|11984|11980|206
1657061400000|2022-07-05 22:50:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|530
1657061700000|2022-07-05 22:55:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11984|11980|204
1657062000000|2022-07-05 23:00:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|259
1657062300000|2022-07-05 23:05:00|11987.9|11983.9|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|113
1657062600000|2022-07-05 23:10:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|137
1657062900000|2022-07-05 23:15:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|590
1657063200000|2022-07-05 23:20:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|260
1657063500000|2022-07-05 23:25:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|114
1657063800000|2022-07-05 23:30:00|11987.9|11983.9|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|451
1657064100000|2022-07-05 23:35:00|11987.2|11983.2|11985.6|11981.6|11987.9|11983.9|11985.6|11981.6|310
1657064400000|2022-07-05 23:40:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|423
1657064700000|2022-07-05 23:45:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|374
1657065000000|2022-07-05 23:50:00|11985.6|11981.6|11981.7|11977.7|11985.6|11981.6|11980.9|11976.9|305
1657065300000|2022-07-05 23:55:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|330
1657065600000|2022-07-06 00:00:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11976.2|11972.2|953
1657065900000|2022-07-06 00:05:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|526
1657066200000|2022-07-06 00:10:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11971.5|11967.5|1637
1657066500000|2022-07-06 00:15:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|588
1657066800000|2022-07-06 00:20:00|11971.5|11967.5|11973.9|11969.9|11974.7|11970.7|11971.5|11967.5|818
1657067100000|2022-07-06 00:25:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|425
1657067400000|2022-07-06 00:30:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|834
1657067700000|2022-07-06 00:35:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|831
1657068000000|2022-07-06 00:40:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|629
1657068300000|2022-07-06 00:45:00|11975.4|11971.4|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|801
1657068600000|2022-07-06 00:50:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|1398
1657068900000|2022-07-06 00:55:00|11974.7|11970.7|11977.8|11973.8|11980.9|11976.9|11974.7|11970.7|596
1657069200000|2022-07-06 01:00:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|661
1657069500000|2022-07-06 01:05:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|345
1657069800000|2022-07-06 01:10:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11970|11966|2143
1657070100000|2022-07-06 01:15:00|11968.4|11964.4|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|1693
1657070400000|2022-07-06 01:20:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11970|11966|916
1657070700000|2022-07-06 01:25:00|11976.2|11972.2|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|987
1657071000000|2022-07-06 01:30:00|11978.6|11974.6|11980.9|11976.9|11984|11980|11977.8|11973.8|1427
1657071300000|2022-07-06 01:35:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|455
1657071600000|2022-07-06 01:40:00|11981.7|11977.7|11984|11980|11984|11980|11981.7|11977.7|1283
1657071900000|2022-07-06 01:45:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|453
1657072200000|2022-07-06 01:50:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|347
1657072500000|2022-07-06 01:55:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|591
1657072800000|2022-07-06 02:00:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|343
1657073100000|2022-07-06 02:05:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|194
1657073400000|2022-07-06 02:10:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|260
1657073700000|2022-07-06 02:15:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|399
1657074000000|2022-07-06 02:20:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|400
1657074300000|2022-07-06 02:25:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|36
1657074600000|2022-07-06 02:30:00|11978.6|11974.6|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|72
1657074900000|2022-07-06 02:35:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|121
1657075200000|2022-07-06 02:40:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|131
1657075500000|2022-07-06 02:45:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|150
1657075800000|2022-07-06 02:50:00|11978.6|11974.6|11979.3|11975.3|11980.1|11976.1|11977.8|11973.8|192
1657076100000|2022-07-06 02:55:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|534
1657076400000|2022-07-06 03:00:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|47
1657076700000|2022-07-06 03:05:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|61
1657077000000|2022-07-06 03:10:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|297
1657077300000|2022-07-06 03:15:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|144
1657077600000|2022-07-06 03:20:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|72
1657077900000|2022-07-06 03:25:00|11977|11973|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|253
1657078200000|2022-07-06 03:30:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|635
1657078500000|2022-07-06 03:35:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|63
1657078800000|2022-07-06 03:40:00|11975.4|11971.4|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|259
1657079100000|2022-07-06 03:45:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|202
1657079400000|2022-07-06 03:50:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|323
1657079700000|2022-07-06 03:55:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|566
1657080000000|2022-07-06 04:00:00|11975.4|11971.4|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|719
1657080300000|2022-07-06 04:05:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|182
1657080600000|2022-07-06 04:10:00|11977|11973|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|321
1657080900000|2022-07-06 04:15:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|451
1657081200000|2022-07-06 04:20:00|11975.4|11971.4|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|266
1657081500000|2022-07-06 04:25:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|652
1657081800000|2022-07-06 04:30:00|11976.2|11972.2|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|313
1657082100000|2022-07-06 04:35:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|269
1657082400000|2022-07-06 04:40:00|||||||||72
1657082700000|2022-07-06 04:45:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|100
1657083000000|2022-07-06 04:50:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|152
1657083300000|2022-07-06 04:55:00|11975.4|11971.4|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|285
1657083600000|2022-07-06 05:00:00|11977.8|11973.8|11980.1|11976.1|11980.9|11976.9|11977.8|11973.8|274
1657083900000|2022-07-06 05:05:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|617
1657084200000|2022-07-06 05:10:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|502
1657084500000|2022-07-06 05:15:00|11981.7|11977.7|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|864
1657084800000|2022-07-06 05:20:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|826
1657085100000|2022-07-06 05:25:00|11986.4|11982.4|11985.6|11981.6|11987.2|11983.2|11984|11980|464
1657085400000|2022-07-06 05:30:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11984|11980|153
1657085700000|2022-07-06 05:35:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|647
1657086000000|2022-07-06 05:40:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|663
1657086300000|2022-07-06 05:45:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11984|11980|1331
1657086600000|2022-07-06 05:50:00|11984|11980|11988.7|11984.7|11988.7|11984.7|11984|11980|625
1657086900000|2022-07-06 05:55:00|11987.9|11983.9|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1894
1657087200000|2022-07-06 06:00:00|11990.3|11986.3|11996.5|11992.5|11998.1|11994.1|11987.2|11983.2|2412
1657087500000|2022-07-06 06:05:00|11998.1|11994.1|12001.2|11997.2|12004.3|12000.3|11996.5|11992.5|3760
1657087800000|2022-07-06 06:10:00|12002.8|11998.8|12000.4|11996.4|12005.9|12001.9|11999.7|11995.7|2123
1657088100000|2022-07-06 06:15:00|12001.2|11997.2|11996.5|11992.5|12002.8|11998.8|11995|11991|1764
1657088400000|2022-07-06 06:20:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11993.4|11989.4|2946
1657088700000|2022-07-06 06:25:00|11993.4|11989.4|11985.6|11981.6|11995|11991|11984|11980|1621
1657089000000|2022-07-06 06:30:00|11984|11980|11976.2|11972.2|11985.6|11981.6|11973.1|11969.1|4678
1657089300000|2022-07-06 06:35:00|11977.8|11973.8|11973.1|11969.1|11980.9|11976.9|11971.5|11967.5|2176
1657089600000|2022-07-06 06:40:00|11974.7|11970.7|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|2479
1657089900000|2022-07-06 06:45:00|11974.7|11970.7|11971.5|11967.5|11977.8|11973.8|11971.5|11967.5|1994
1657090200000|2022-07-06 06:50:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|3505
1657090500000|2022-07-06 06:55:00|11974.7|11970.7|11987.2|11983.2|11988.7|11984.7|11974.7|11970.7|4384
1657090800000|2022-07-06 07:00:00|11985.6|11981.6|11979.3|11975.3|11987.2|11983.2|11976.2|11972.2|5281
1657091100000|2022-07-06 07:05:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|1925
1657091400000|2022-07-06 07:10:00|11979.3|11975.3|11987.2|11983.2|11991.8|11987.8|11979.3|11975.3|2640
1657091700000|2022-07-06 07:15:00|11985.6|11981.6|11980.9|11976.9|11988.7|11984.7|11980.9|11976.9|2141
1657092000000|2022-07-06 07:20:00|11979.3|11975.3|11971.5|11967.5|11982.5|11978.5|11971.5|11967.5|2776
1657092300000|2022-07-06 07:25:00|11970|11966|11977.8|11973.8|11978.6|11974.6|11970|11966|3144
1657092600000|2022-07-06 07:30:00|11976.2|11972.2|11985.6|11981.6|11985.6|11981.6|11976.2|11972.2|2594
1657092900000|2022-07-06 07:35:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11980.9|11976.9|2269
1657093200000|2022-07-06 07:40:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|1528
1657093500000|2022-07-06 07:45:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11984|11980|1770
1657093800000|2022-07-06 07:50:00|11985.6|11981.6|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1240
1657094100000|2022-07-06 07:55:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11984|11980|1728
1657094400000|2022-07-06 08:00:00|11987.9|11983.9|11993.4|11989.4|11993.4|11989.4|11987.2|11983.2|1395
1657094700000|2022-07-06 08:05:00|11995|11991|11998.1|11994.1|12001.2|11997.2|11993.4|11989.4|2247
1657095000000|2022-07-06 08:10:00|11996.5|11992.5|12001.2|11997.2|12007.5|12003.5|11996.5|11992.5|4730
1657095300000|2022-07-06 08:15:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|11998.1|11994.1|2441
1657095600000|2022-07-06 08:20:00|12004.3|12000.3|11999.7|11995.7|12004.3|12000.3|11998.1|11994.1|1392
1657095900000|2022-07-06 08:25:00|12001.2|11997.2|12002.8|11998.8|12002.8|11998.8|11999.7|11995.7|1238
1657096200000|2022-07-06 08:30:00|12004.3|12000.3|11999.7|11995.7|12005.9|12001.9|11998.1|11994.1|2117
1657096500000|2022-07-06 08:35:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|1348
1657096800000|2022-07-06 08:40:00|12002.8|11998.8|12007.5|12003.5|12010.6|12006.6|12001.2|11997.2|3678
1657097100000|2022-07-06 08:45:00|12008.3|12004.3|12004.3|12000.3|12009|12005|12002.8|11998.8|2295
1657097400000|2022-07-06 08:50:00|12002.8|11998.8|11998.1|11994.1|12007.5|12003.5|11998.1|11994.1|1722
1657097700000|2022-07-06 08:55:00|11996.5|11992.5|11999.7|11995.7|11999.7|11995.7|11995|11991|2237
1657098000000|2022-07-06 09:00:00|12000.4|11996.4|12001.2|11997.2|12002.8|11998.8|11996.5|11992.5|1980
1657098300000|2022-07-06 09:05:00|12000.4|11996.4|12005.9|12001.9|12007.5|12003.5|11999.7|11995.7|1891
1657098600000|2022-07-06 09:10:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|2583
1657098900000|2022-07-06 09:15:00|12005.1|12001.1|11999.7|11995.7|12009|12005|11999.7|11995.7|2384
1657099200000|2022-07-06 09:20:00|12001.2|11997.2|11996.5|11992.5|12001.2|11997.2|11995|11991|1912
1657099500000|2022-07-06 09:25:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11995|11991|1177
1657099800000|2022-07-06 09:30:00|11998.1|11994.1|11993.4|11989.4|11999.7|11995.7|11993.4|11989.4|1679
1657100100000|2022-07-06 09:35:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11990.3|11986.3|1499
1657100400000|2022-07-06 09:40:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|618
1657100700000|2022-07-06 09:45:00|11993.4|11989.4|11993.4|11989.4|11998.1|11994.1|11991.8|11987.8|830
1657101000000|2022-07-06 09:50:00|11995|11991|11991.8|11987.8|11995|11991|11990.3|11986.3|1211
1657101300000|2022-07-06 09:55:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|737
1657101600000|2022-07-06 10:00:00|11996.5|11992.5|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|722
1657101900000|2022-07-06 10:05:00|11992.6|11988.6|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|473
1657102200000|2022-07-06 10:10:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|849
1657102500000|2022-07-06 10:15:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|841
1657102800000|2022-07-06 10:20:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|1287
1657103100000|2022-07-06 10:25:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11984|11980|593
1657103400000|2022-07-06 10:30:00|11987.9|11983.9|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|466
1657103700000|2022-07-06 10:35:00|11985.6|11981.6|11988.7|11984.7|11990.3|11986.3|11985.6|11981.6|1547
1657104000000|2022-07-06 10:40:00|11989.5|11985.5|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|906
1657104300000|2022-07-06 10:45:00|11988.7|11984.7|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|1258
1657104600000|2022-07-06 10:50:00|11990.3|11986.3|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|2293
1657104900000|2022-07-06 10:55:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|1335
1657105200000|2022-07-06 11:00:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|1620
1657105500000|2022-07-06 11:05:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|503
1657105800000|2022-07-06 11:10:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|1313
1657106100000|2022-07-06 11:15:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|236
1657106400000|2022-07-06 11:20:00|11991.8|11987.8|11993.4|11989.4|11995|11991|11990.3|11986.3|1016
1657106700000|2022-07-06 11:25:00|11991.8|11987.8|11998.1|11994.1|11998.1|11994.1|11990.3|11986.3|1018
1657107000000|2022-07-06 11:30:00|11996.5|11992.5|12002.8|11998.8|12002.8|11998.8|11996.5|11992.5|1720
1657107300000|2022-07-06 11:35:00|12004.3|12000.3|12001.2|11997.2|12007.5|12003.5|11999.7|11995.7|1092
1657107600000|2022-07-06 11:40:00|11999.7|11995.7|12005.9|12001.9|12005.9|12001.9|11999.7|11995.7|1232
1657107900000|2022-07-06 11:45:00|12007.5|12003.5|12004.3|12000.3|12009|12005|12004.3|12000.3|2428
1657108200000|2022-07-06 11:50:00|12005.9|12001.9|12005.9|12001.9|12009|12005|12004.3|12000.3|1040
1657108500000|2022-07-06 11:55:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12007.5|12003.5|2415
1657108800000|2022-07-06 12:00:00|12009|12005|12013.7|12009.7|12015.3|12011.3|12007.5|12003.5|4937
1657109100000|2022-07-06 12:05:00|12012.2|12008.2|12010.6|12006.6|12016.8|12012.8|12010.6|12006.6|5324
1657109400000|2022-07-06 12:10:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12010.6|12006.6|2581
1657109700000|2022-07-06 12:15:00|12015.3|12011.3|12023.1|12019.1|12023.1|12019.1|12013.7|12009.7|6852
1657110000000|2022-07-06 12:20:00|12024.7|12020.7|12030.9|12026.9|12040.3|12036.3|12024.7|12020.7|9507
1657110300000|2022-07-06 12:25:00|12032.5|12028.5|12030.9|12026.9|12035.6|12031.6|12027.8|12023.8|6252
1657110600000|2022-07-06 12:30:00|12032.5|12028.5|12038.7|12034.7|12040.3|12036.3|12030.9|12026.9|6982
1657110900000|2022-07-06 12:35:00|12037.2|12033.2|12043.4|12039.4|12052.8|12048.8|12037.2|12033.2|12098
1657111200000|2022-07-06 12:40:00|12041.8|12037.8|12040.3|12036.3|12045|12041|12032.5|12028.5|7335
1657111500000|2022-07-06 12:45:00|12041.8|12037.8|12038.7|12034.7|12041.8|12037.8|12032.5|12028.5|7386
1657111800000|2022-07-06 12:50:00|12040.3|12036.3|12035.6|12031.6|12043.4|12039.4|12032.5|12028.5|4994
1657112100000|2022-07-06 12:55:00|12037.2|12033.2|12035.6|12031.6|12038.7|12034.7|12030.9|12026.9|5044
1657112400000|2022-07-06 13:00:00|12034|12030|12030.9|12026.9|12037.2|12033.2|12029.3|12025.3|6848
1657112700000|2022-07-06 13:05:00|12032.5|12028.5|12027.8|12023.8|12032.5|12028.5|12026.2|12022.2|7721
1657113000000|2022-07-06 13:10:00|12029.3|12025.3|12026.2|12022.2|12032.5|12028.5|12026.2|12022.2|4837
1657113300000|2022-07-06 13:15:00|12024.7|12020.7|12026.2|12022.2|12029.3|12025.3|12023.1|12019.1|8780
1657113600000|2022-07-06 13:20:00|12024.7|12020.7|12026.2|12022.2|12029.3|12025.3|12021.5|12017.5|3873
1657113900000|2022-07-06 13:25:00|12027.8|12023.8|12015.3|12011.3|12028.6|12024.6|12015.3|12011.3|5787
1657114200000|2022-07-06 13:30:00|12016.8|12012.8|12013.7|12009.7|12018.4|12014.4|12007.5|12003.5|7786
1657114500000|2022-07-06 13:35:00|12012.9|12008.9|11998.1|11994.1|12013.7|12009.7|11996.5|11992.5|8696
1657114800000|2022-07-06 13:40:00|11996.5|11992.5|12009|12005|12010.6|12006.6|11996.5|11992.5|8694
1657115100000|2022-07-06 13:45:00|12005.9|12001.9|11990.3|11986.3|12005.9|12001.9|11988.7|11984.7|14466
1657115400000|2022-07-06 13:50:00|11988.7|11984.7|11987.2|11983.2|11993.4|11989.4|11979.3|11975.3|8487
1657115700000|2022-07-06 13:55:00|11985.6|11981.6|11987.9|11983.9|11988.7|11984.7|11982.5|11978.5|6755
1657116000000|2022-07-06 14:00:00|11972.3|11968.3|11960.6|11956.6|11973.1|11969.1|11952.8|11948.8|16042
1657116300000|2022-07-06 14:05:00|11959|11955|11965.3|11961.3|11970|11966|11957.5|11953.5|10386
1657116600000|2022-07-06 14:10:00|11963.7|11959.7|11959|11955|11976.2|11972.2|11955.9|11951.9|16333
1657116900000|2022-07-06 14:15:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11943.4|11939.4|13754
1657117200000|2022-07-06 14:20:00|11954.3|11950.3|11957.5|11953.5|11962.2|11958.2|11951.2|11947.2|9528
1657117500000|2022-07-06 14:25:00|11955.9|11951.9|11943.4|11939.4|11957.5|11953.5|11943.4|11939.4|6294
1657117800000|2022-07-06 14:30:00|11945|11941|11938.7|11934.7|11949.7|11945.7|11935.6|11931.6|8994
1657118100000|2022-07-06 14:35:00|11940.3|11936.3|11938.7|11934.7|11945|11941|11935.6|11931.6|7958
1657118400000|2022-07-06 14:40:00|11937.2|11933.2|11934|11930|11938.7|11934.7|11930.9|11926.9|8930
1657118700000|2022-07-06 14:45:00|11935.6|11931.6|11937.2|11933.2|11940.3|11936.3|11934|11930|5744
1657119000000|2022-07-06 14:50:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11932.5|11928.5|5895
1657119300000|2022-07-06 14:55:00|11937.2|11933.2|11937.2|11933.2|11943.4|11939.4|11935.6|11931.6|8419
1657119600000|2022-07-06 15:00:00|11938.7|11934.7|11938.7|11934.7|11941.8|11937.8|11935.6|11931.6|4373
1657119900000|2022-07-06 15:05:00|11937.2|11933.2|11943.4|11939.4|11945|11941|11934|11930|7042
1657120200000|2022-07-06 15:10:00|11941.8|11937.8|11946.5|11942.5|11951.2|11947.2|11941.8|11937.8|5692
1657120500000|2022-07-06 15:15:00|11948.1|11944.1|11938.7|11934.7|11954.3|11950.3|11938.7|11934.7|6263
1657120800000|2022-07-06 15:20:00|11940.3|11936.3|11932.5|11928.5|11940.3|11936.3|11929.3|11925.3|9121
1657121100000|2022-07-06 15:25:00|11934|11930|11927.8|11923.8|11934|11930|11926.2|11922.2|5881
1657121400000|2022-07-06 15:30:00|11926.2|11922.2|11932.5|11928.5|11934|11930|11924.7|11920.7|3349
1657121700000|2022-07-06 15:35:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11929.3|11925.3|3182
1657122000000|2022-07-06 15:40:00|11934|11930|11934|11930|11935.6|11931.6|11930.9|11926.9|3776
1657122300000|2022-07-06 15:45:00|11935.6|11931.6|11938.7|11934.7|11940.3|11936.3|11932.5|11928.5|3738
1657122600000|2022-07-06 15:50:00|11937.2|11933.2|11929.3|11925.3|11937.2|11933.2|11927.8|11923.8|3823
1657122900000|2022-07-06 15:55:00|11930.9|11926.9|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|1690
1657123200000|2022-07-06 16:00:00|11932.5|11928.5|11926.2|11922.2|11934|11930|11926.2|11922.2|3968
1657123500000|2022-07-06 16:05:00|11927.8|11923.8|11934|11930|11934|11930|11926.2|11922.2|3704
1657123800000|2022-07-06 16:10:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|3723
1657124100000|2022-07-06 16:15:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11924.7|11920.7|2934
1657124400000|2022-07-06 16:20:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|2878
1657124700000|2022-07-06 16:25:00|11923.9|11919.9|11926.2|11922.2|11927.8|11923.8|11923.9|11919.9|3763
1657125000000|2022-07-06 16:30:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|3360
1657125300000|2022-07-06 16:35:00|11926.2|11922.2|11927.8|11923.8|11930.9|11926.9|11924.7|11920.7|4758
1657125600000|2022-07-06 16:40:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|1203
1657125900000|2022-07-06 16:45:00|11928.6|11924.6|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|984
1657126200000|2022-07-06 16:50:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|2378
1657126500000|2022-07-06 16:55:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11920|11916|1492
1657126800000|2022-07-06 17:00:00|11920|11916|11923.1|11919.1|11923.1|11919.1|11920|11916|2760
1657127100000|2022-07-06 17:05:00|11921.5|11917.5|11926.2|11922.2|11926.2|11922.2|11921.5|11917.5|920
1657127400000|2022-07-06 17:10:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1257
1657127700000|2022-07-06 17:15:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|969
1657128000000|2022-07-06 17:20:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|722
1657128300000|2022-07-06 17:25:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|1737
1657128600000|2022-07-06 17:30:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11920.8|11916.8|728
1657128900000|2022-07-06 17:35:00|11923.1|11919.1|11921.5|11917.5|11924.7|11920.7|11920|11916|2686
1657129200000|2022-07-06 17:40:00|11920|11916|11920|11916|11923.1|11919.1|11918.4|11914.4|2974
1657129500000|2022-07-06 17:45:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11918.4|11914.4|2333
1657129800000|2022-07-06 17:50:00|11920.8|11916.8|11923.1|11919.1|11923.1|11919.1|11920|11916|2931
1657130100000|2022-07-06 17:55:00|11924.7|11920.7|11924.7|11920.7|11927|11923|11921.5|11917.5|3023
1657130400000|2022-07-06 18:00:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11915.3|11911.3|6012
1657130700000|2022-07-06 18:05:00|11926.2|11922.2|11912.2|11908.2|11929.3|11925.3|11910.6|11906.6|5983
1657131000000|2022-07-06 18:10:00|11913.7|11909.7|11915.3|11911.3|11920|11916|11913.7|11909.7|3232
1657131300000|2022-07-06 18:15:00|11913.7|11909.7|11904.3|11900.3|11913.7|11909.7|11902.8|11898.8|11082
1657131600000|2022-07-06 18:20:00|11902.8|11898.8|11901.2|11897.2|11907.5|11903.5|11901.2|11897.2|4366
1657131900000|2022-07-06 18:25:00|11899.7|11895.7|11907.5|11903.5|11910.6|11906.6|11899.7|11895.7|4480
1657132200000|2022-07-06 18:30:00|11909|11905|11909|11905|11909|11905|11904.3|11900.3|2981
1657132500000|2022-07-06 18:35:00|11910.6|11906.6|11909|11905|11912.2|11908.2|11905.9|11901.9|2503
1657132800000|2022-07-06 18:40:00|11910.6|11906.6|11915.3|11911.3|11916.8|11912.8|11910.6|11906.6|4030
1657133100000|2022-07-06 18:45:00|11913.7|11909.7|11910.6|11906.6|11915.3|11911.3|11909|11905|2276
1657133400000|2022-07-06 18:50:00|11909.8|11905.8|11909|11905|11913.7|11909.7|11907.5|11903.5|1317
1657133700000|2022-07-06 18:55:00|11907.5|11903.5|11907.5|11903.5|11909|11905|11902.8|11898.8|6579
1657134000000|2022-07-06 19:00:00|11905.9|11901.9|11901.2|11897.2|11909|11905|11901.2|11897.2|4044
1657134300000|2022-07-06 19:05:00|11902.8|11898.8|11899.7|11895.7|11902.8|11898.8|11898.1|11894.1|2368
1657134600000|2022-07-06 19:10:00|11901.2|11897.2|11896.5|11892.5|11902.8|11898.8|11896.5|11892.5|2499
1657134900000|2022-07-06 19:15:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11895|11891|4494
1657135200000|2022-07-06 19:20:00|11896.5|11892.5|11893.4|11889.4|11898.1|11894.1|11893.4|11889.4|4826
1657135500000|2022-07-06 19:25:00|11894.2|11890.2|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|2584
1657135800000|2022-07-06 19:30:00|11898.1|11894.1|11895|11891|11899.7|11895.7|11895|11891|2225
1657136100000|2022-07-06 19:35:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11895|11891|2127
1657136400000|2022-07-06 19:40:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|1500
1657136700000|2022-07-06 19:45:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|1825
1657137000000|2022-07-06 19:50:00|11899.7|11895.7|11895|11891|11899.7|11895.7|11895|11891|1933
1657137300000|2022-07-06 19:55:00|11896.5|11892.5|11893.4|11889.4|11898.1|11894.1|11890.3|11886.3|4366
1657137600000|2022-07-06 20:00:00|11895|11891|11896.5|11892.5|11899.7|11895.7|11893.4|11889.4|3802
1657137900000|2022-07-06 20:05:00|11895|11891|11891.8|11887.8|11895|11891|11891.8|11887.8|943
1657138200000|2022-07-06 20:10:00|11893.4|11889.4|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|1620
1657138500000|2022-07-06 20:15:00|11895|11891|11891.8|11887.8|11898.1|11894.1|11891.8|11887.8|1441
1657138800000|2022-07-06 20:20:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|1074
1657139100000|2022-07-06 20:25:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|979
1657139400000|2022-07-06 20:30:00|11891.8|11887.8|11891.8|11887.8|11895|11891|11891.8|11887.8|712
1657139700000|2022-07-06 20:35:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|1063
1657140000000|2022-07-06 20:40:00|11891.8|11887.8|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|3655
1657140300000|2022-07-06 20:45:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|3242
1657140600000|2022-07-06 20:50:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|3092
1657140900000|2022-07-06 20:55:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|2521
1657144800000|2022-07-06 22:00:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|783
1657145100000|2022-07-06 22:05:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|65
1657145400000|2022-07-06 22:10:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|353
1657145700000|2022-07-06 22:15:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|532
1657146000000|2022-07-06 22:20:00|||||||||76
1657146300000|2022-07-06 22:25:00|||||||||54
1657146600000|2022-07-06 22:30:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|571
1657146900000|2022-07-06 22:35:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|276
1657147200000|2022-07-06 22:40:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|197
1657147500000|2022-07-06 22:45:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|170
1657147800000|2022-07-06 22:50:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|695
1657148100000|2022-07-06 22:55:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|282
1657148400000|2022-07-06 23:00:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|207
1657148700000|2022-07-06 23:05:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|753
1657149000000|2022-07-06 23:10:00|11886.4|11882.4|11885.6|11881.6|11887.2|11883.2|11884|11880|1000
1657149300000|2022-07-06 23:15:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11884|11880|425
1657149600000|2022-07-06 23:20:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|95
1657149900000|2022-07-06 23:25:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|248
1657150200000|2022-07-06 23:30:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|624
1657150500000|2022-07-06 23:35:00|11891.1|11887.1|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|111
1657150800000|2022-07-06 23:40:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|501
1657151100000|2022-07-06 23:45:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|106
1657151400000|2022-07-06 23:50:00|11893.4|11889.4|11892.6|11888.6|11893.4|11889.4|11891.8|11887.8|329
1657151700000|2022-07-06 23:55:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|249
1657152000000|2022-07-07 00:00:00|11888.7|11884.7|11896.5|11892.5|11896.5|11892.5|11887.2|11883.2|1665
1657152300000|2022-07-07 00:05:00|11897.3|11893.3|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|1093
1657152600000|2022-07-07 00:10:00|11895|11891|11895|11891|11899.7|11895.7|11895|11891|1013
1657152900000|2022-07-07 00:15:00|11896.5|11892.5|11896.5|11892.5|11899.7|11895.7|11895|11891|372
1657153200000|2022-07-07 00:20:00|11895|11891|11895|11891|11897.3|11893.3|11895|11891|190
1657153500000|2022-07-07 00:25:00|11896.5|11892.5|11902.8|11898.8|11902.8|11898.8|11896.5|11892.5|1197
1657153800000|2022-07-07 00:30:00|11901.2|11897.2|11899.7|11895.7|11902.8|11898.8|11899.7|11895.7|579
1657154100000|2022-07-07 00:35:00|11898.1|11894.1|11899.7|11895.7|11901.2|11897.2|11898.1|11894.1|894
1657154400000|2022-07-07 00:40:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|719
1657154700000|2022-07-07 00:45:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|136
1657155000000|2022-07-07 00:50:00|11901.2|11897.2|11904.3|11900.3|11904.3|11900.3|11901.2|11897.2|439
1657155300000|2022-07-07 00:55:00|11905.9|11901.9|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|1151
1657155600000|2022-07-07 01:00:00|11908.3|11904.3|11913.7|11909.7|11913.7|11909.7|11908.3|11904.3|2625
1657155900000|2022-07-07 01:05:00|11912.2|11908.2|11913.7|11909.7|11915.3|11911.3|11910.6|11906.6|1524
1657156200000|2022-07-07 01:10:00|11912.2|11908.2|11913.7|11909.7|11915.3|11911.3|11912.2|11908.2|769
1657156500000|2022-07-07 01:15:00|11914.5|11910.5|11915.3|11911.3|11915.3|11911.3|11912.2|11908.2|520
1657156800000|2022-07-07 01:20:00|11916.8|11912.8|11913.7|11909.7|11916.8|11912.8|11913.7|11909.7|1155
1657157100000|2022-07-07 01:25:00|||||||||399
1657157400000|2022-07-07 01:30:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11909|11905|871
1657157700000|2022-07-07 01:35:00|11912.9|11908.9|11910.6|11906.6|11912.9|11908.9|11910.6|11906.6|306
1657158000000|2022-07-07 01:40:00|11912.2|11908.2|11913.7|11909.7|11915.3|11911.3|11912.2|11908.2|499
1657158300000|2022-07-07 01:45:00|11915.3|11911.3|11912.9|11908.9|11915.3|11911.3|11912.2|11908.2|585
1657158600000|2022-07-07 01:50:00|11913.7|11909.7|11905.9|11901.9|11913.7|11909.7|11904.3|11900.3|1411
1657158900000|2022-07-07 01:55:00|11905.1|11901.1|11901.2|11897.2|11905.9|11901.9|11899.7|11895.7|1743
1657159200000|2022-07-07 02:00:00|11899.7|11895.7|11902.8|11898.8|11902.8|11898.8|11896.5|11892.5|1253
1657159500000|2022-07-07 02:05:00|11904.3|11900.3|11904.3|11900.3|11905.9|11901.9|11902.8|11898.8|947
1657159800000|2022-07-07 02:10:00|11905.1|11901.1|11907.5|11903.5|11909|11905|11904.3|11900.3|403
1657160100000|2022-07-07 02:15:00|11905.9|11901.9|11902.8|11898.8|11905.9|11901.9|11901.2|11897.2|617
1657160400000|2022-07-07 02:20:00|11902|11898|11904.3|11900.3|11904.3|11900.3|11901.2|11897.2|217
1657160700000|2022-07-07 02:25:00|11905.9|11901.9|11905.9|11901.9|11905.9|11901.9|11904.3|11900.3|144
1657161000000|2022-07-07 02:30:00|11904.3|11900.3|11902.8|11898.8|11905.9|11901.9|11902.8|11898.8|426
1657161300000|2022-07-07 02:35:00|11903.6|11899.6|11905.9|11901.9|11907.5|11903.5|11902.8|11898.8|303
1657161600000|2022-07-07 02:40:00|11905.1|11901.1|11899.7|11895.7|11905.1|11901.1|11899.7|11895.7|216
1657161900000|2022-07-07 02:45:00|11901.2|11897.2|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|815
1657162200000|2022-07-07 02:50:00|11896.5|11892.5|11898.1|11894.1|11898.9|11894.9|11896.5|11892.5|365
1657162500000|2022-07-07 02:55:00|11899.7|11895.7|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|341
1657162800000|2022-07-07 03:00:00|11898.1|11894.1|11902.8|11898.8|11902.8|11898.8|11898.1|11894.1|358
1657163100000|2022-07-07 03:05:00|11903.6|11899.6|11901.2|11897.2|11903.6|11899.6|11901.2|11897.2|113
1657163400000|2022-07-07 03:10:00|11902.8|11898.8|11901.2|11897.2|11904.3|11900.3|11901.2|11897.2|226
1657163700000|2022-07-07 03:15:00|11900.4|11896.4|11899.7|11895.7|11901.2|11897.2|11898.1|11894.1|555
1657164000000|2022-07-07 03:20:00|11901.2|11897.2|11902.8|11898.8|11903.6|11899.6|11901.2|11897.2|798
1657164300000|2022-07-07 03:25:00|11904.3|11900.3|11905.9|11901.9|11905.9|11901.9|11902.8|11898.8|302
1657164600000|2022-07-07 03:30:00|11904.3|11900.3|11907.5|11903.5|11907.5|11903.5|11904.3|11900.3|353
1657164900000|2022-07-07 03:35:00|11905.9|11901.9|11907.5|11903.5|11909|11905|11905.9|11901.9|564
1657165200000|2022-07-07 03:40:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|858
1657165500000|2022-07-07 03:45:00|11909|11905|11909|11905|11910.6|11906.6|11909|11905|466
1657165800000|2022-07-07 03:50:00|11910.6|11906.6|11909|11905|11910.6|11906.6|11909|11905|683
1657166100000|2022-07-07 03:55:00|11910.6|11906.6|11909|11905|11910.6|11906.6|11907.5|11903.5|318
1657166400000|2022-07-07 04:00:00|11907.5|11903.5|11907.5|11903.5|11909|11905|11905.9|11901.9|899
1657166700000|2022-07-07 04:05:00|11905.9|11901.9|11909|11905|11909|11905|11905.9|11901.9|320
1657167000000|2022-07-07 04:10:00|11907.5|11903.5|11902.8|11898.8|11907.5|11903.5|11902.8|11898.8|643
1657167300000|2022-07-07 04:15:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11898.1|11894.1|1256
1657167600000|2022-07-07 04:20:00|11899.7|11895.7|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|299
1657167900000|2022-07-07 04:25:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|182
1657168200000|2022-07-07 04:30:00|11898.1|11894.1|11901.2|11897.2|11902.8|11898.8|11898.1|11894.1|330
1657168500000|2022-07-07 04:35:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|474
1657168800000|2022-07-07 04:40:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|159
1657169100000|2022-07-07 04:45:00|11899.7|11895.7|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|369
1657169400000|2022-07-07 04:50:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11896.5|11892.5|428
1657169700000|2022-07-07 04:55:00|11899.7|11895.7|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|105
1657170000000|2022-07-07 05:00:00|11901.2|11897.2|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|722
1657170300000|2022-07-07 05:05:00|11903.6|11899.6|11901.2|11897.2|11904.3|11900.3|11899.7|11895.7|309
1657170600000|2022-07-07 05:10:00|11902.8|11898.8|11898.1|11894.1|11904.3|11900.3|11898.1|11894.1|523
1657170900000|2022-07-07 05:15:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11896.5|11892.5|514
1657171200000|2022-07-07 05:20:00|11898.1|11894.1|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|227
1657171500000|2022-07-07 05:25:00|11896.5|11892.5|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|206
1657171800000|2022-07-07 05:30:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|491
1657172100000|2022-07-07 05:35:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|295
1657172400000|2022-07-07 05:40:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|223
1657172700000|2022-07-07 05:45:00|11899.7|11895.7|11902.8|11898.8|11902.8|11898.8|11899.7|11895.7|364
1657173000000|2022-07-07 05:50:00|11904.3|11900.3|11901.2|11897.2|11904.3|11900.3|11901.2|11897.2|154
1657173300000|2022-07-07 05:55:00|11899.7|11895.7|11902|11898|11902|11898|11899.7|11895.7|484
1657173600000|2022-07-07 06:00:00|11901.2|11897.2|11902.8|11898.8|11903.6|11899.6|11901.2|11897.2|989
1657173900000|2022-07-07 06:05:00|11904.3|11900.3|11896.5|11892.5|11904.3|11900.3|11896.5|11892.5|807
1657174200000|2022-07-07 06:10:00|11895|11891|11891.8|11887.8|11896.5|11892.5|11890.3|11886.3|3803
1657174500000|2022-07-07 06:15:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11887.2|11883.2|2136
1657174800000|2022-07-07 06:20:00|11889.5|11885.5|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|732
1657175100000|2022-07-07 06:25:00|11890.3|11886.3|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|877
1657175400000|2022-07-07 06:30:00|11885.6|11881.6|11882.5|11878.5|11887.2|11883.2|11882.5|11878.5|2689
1657175700000|2022-07-07 06:35:00|11884|11880|11880.9|11876.9|11887.2|11883.2|11879.3|11875.3|2110
1657176000000|2022-07-07 06:40:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|3242
1657176300000|2022-07-07 06:45:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|940
1657176600000|2022-07-07 06:50:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|2776
1657176900000|2022-07-07 06:55:00|11882.5|11878.5|11890.3|11886.3|11890.3|11886.3|11882.5|11878.5|5098
1657177200000|2022-07-07 07:00:00|11891.8|11887.8|11885.6|11881.6|11893.4|11889.4|11884|11880|2308
1657177500000|2022-07-07 07:05:00|11887.2|11883.2|11882.5|11878.5|11887.2|11883.2|11880.9|11876.9|2447
1657177800000|2022-07-07 07:10:00|11884|11880|11891.8|11887.8|11891.8|11887.8|11884|11880|1220
1657178100000|2022-07-07 07:15:00|11891.1|11887.1|11885.6|11881.6|11893.4|11889.4|11885.6|11881.6|1393
1657178400000|2022-07-07 07:20:00|11884.8|11880.8|11880.9|11876.9|11884.8|11880.8|11879.3|11875.3|2548
1657178700000|2022-07-07 07:25:00|11881.7|11877.7|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|2000
1657179000000|2022-07-07 07:30:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|1567
1657179300000|2022-07-07 07:35:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|854
1657179600000|2022-07-07 07:40:00|11880.9|11876.9|11885.6|11881.6|11886.4|11882.4|11879.3|11875.3|1929
1657179900000|2022-07-07 07:45:00|11884|11880|11884|11880|11885.6|11881.6|11882.5|11878.5|1164
1657180200000|2022-07-07 07:50:00|11883.3|11879.3|11884|11880|11888.7|11884.7|11882.5|11878.5|1152
1657180500000|2022-07-07 07:55:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11884|11880|816
1657180800000|2022-07-07 08:00:00|11887.9|11883.9|11880.9|11876.9|11888.7|11884.7|11880.9|11876.9|2542
1657181100000|2022-07-07 08:05:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|2078
1657181400000|2022-07-07 08:10:00|11880.9|11876.9|11879.3|11875.3|11884|11880|11879.3|11875.3|1783
1657181700000|2022-07-07 08:15:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|1284
1657182000000|2022-07-07 08:20:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11877.8|11873.8|712
1657182300000|2022-07-07 08:25:00|11883.3|11879.3|11871.5|11867.5|11884|11880|11871.5|11867.5|5604
1657182600000|2022-07-07 08:30:00|11873.1|11869.1|11866.8|11862.8|11874.7|11870.7|11866.8|11862.8|4781
1657182900000|2022-07-07 08:35:00|11868.4|11864.4|11871.5|11867.5|11873.1|11869.1|11866.8|11862.8|3295
1657183200000|2022-07-07 08:40:00|11870|11866|11870|11866|11873.1|11869.1|11870|11866|2357
1657183500000|2022-07-07 08:45:00|11871.5|11867.5|11871.5|11867.5|11874.7|11870.7|11870|11866|4289
1657183800000|2022-07-07 08:50:00|11873.1|11869.1|11868.4|11864.4|11874.7|11870.7|11865.3|11861.3|1998
1657184100000|2022-07-07 08:55:00|11867.6|11863.6|11865.3|11861.3|11870|11866|11865.3|11861.3|4530
1657184400000|2022-07-07 09:00:00|11866.8|11862.8|11863.7|11859.7|11868.4|11864.4|11852.8|11848.8|8840
1657184700000|2022-07-07 09:05:00|11862.2|11858.2|11859|11855|11863.7|11859.7|11859|11855|3529
1657185000000|2022-07-07 09:10:00|11857.5|11853.5|11859|11855|11859|11855|11857.5|11853.5|3966
1657185300000|2022-07-07 09:15:00|11857.5|11853.5|11852.8|11848.8|11857.5|11853.5|11851.2|11847.2|4435
1657185600000|2022-07-07 09:20:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|2985
1657185900000|2022-07-07 09:25:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|1278
1657186200000|2022-07-07 09:30:00|11854.3|11850.3|11860.6|11856.6|11860.6|11856.6|11854.3|11850.3|1887
1657186500000|2022-07-07 09:35:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|1263
1657186800000|2022-07-07 09:40:00|11855.9|11851.9|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|2350
1657187100000|2022-07-07 09:45:00|11855.9|11851.9|11859|11855|11859|11855|11855.9|11851.9|1375
1657187400000|2022-07-07 09:50:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|1648
1657187700000|2022-07-07 09:55:00|11859|11855|11857.5|11853.5|11859|11855|11855.9|11851.9|803
1657188000000|2022-07-07 10:00:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|1083
1657188300000|2022-07-07 10:05:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|1038
1657188600000|2022-07-07 10:10:00|11863.7|11859.7|11866.8|11862.8|11868.4|11864.4|11862.2|11858.2|2166
1657188900000|2022-07-07 10:15:00|11865.3|11861.3|11871.5|11867.5|11871.5|11867.5|11863.7|11859.7|1699
1657189200000|2022-07-07 10:20:00|11870|11866|11868.4|11864.4|11870|11866|11866.8|11862.8|1674
1657189500000|2022-07-07 10:25:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|291
1657189800000|2022-07-07 10:30:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11866.8|11862.8|837
1657190100000|2022-07-07 10:35:00|11870.8|11866.8|11871.5|11867.5|11873.1|11869.1|11870|11866|870
1657190400000|2022-07-07 10:40:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11870|11866|888
1657190700000|2022-07-07 10:45:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11870|11866|1022
1657191000000|2022-07-07 10:50:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|450
1657191300000|2022-07-07 10:55:00|11868.4|11864.4|11874.7|11870.7|11876.2|11872.2|11868.4|11864.4|2022
1657191600000|2022-07-07 11:00:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|1259
1657191900000|2022-07-07 11:05:00|11873.1|11869.1|11879.3|11875.3|11880.9|11876.9|11873.1|11869.1|2990
1657192200000|2022-07-07 11:10:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|963
1657192500000|2022-07-07 11:15:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|1138
1657192800000|2022-07-07 11:20:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11882.5|11878.5|3031
1657193100000|2022-07-07 11:25:00|11885.6|11881.6|11885.6|11881.6|11890.3|11886.3|11885.6|11881.6|2695
1657193400000|2022-07-07 11:30:00|11884|11880|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|2290
1657193700000|2022-07-07 11:35:00|11879.3|11875.3|11890.3|11886.3|11890.3|11886.3|11879.3|11875.3|5212
1657194000000|2022-07-07 11:40:00|11891.1|11887.1|11890.3|11886.3|11893.4|11889.4|11887.9|11883.9|1920
1657194300000|2022-07-07 11:45:00|11891.8|11887.8|11895|11891|11896.5|11892.5|11890.3|11886.3|2792
1657194600000|2022-07-07 11:50:00|11896.5|11892.5|11901.2|11897.2|11904.3|11900.3|11895|11891|4636
1657194900000|2022-07-07 11:55:00|11900.4|11896.4|11898.1|11894.1|11904.3|11900.3|11898.1|11894.1|2464
1657195200000|2022-07-07 12:00:00|11899.7|11895.7|11896.5|11892.5|11901.2|11897.2|11893.4|11889.4|3092
1657195500000|2022-07-07 12:05:00|11898.1|11894.1|11893.4|11889.4|11899.7|11895.7|11891.8|11887.8|4881
1657195800000|2022-07-07 12:10:00|11891.8|11887.8|11895|11891|11895|11891|11890.3|11886.3|5512
1657196100000|2022-07-07 12:15:00|11893.4|11889.4|11882.5|11878.5|11893.4|11889.4|11880.9|11876.9|5554
1657196400000|2022-07-07 12:20:00|11884|11880|11876.2|11872.2|11891.8|11887.8|11874.7|11870.7|9084
1657196700000|2022-07-07 12:25:00|11874.7|11870.7|11877|11873|11880.9|11876.9|11873.1|11869.1|3823
1657197000000|2022-07-07 12:30:00|11877.8|11873.8|11868.4|11864.4|11882.5|11878.5|11868.4|11864.4|6653
1657197300000|2022-07-07 12:35:00|11870|11866|11871.5|11867.5|11874.7|11870.7|11866.8|11862.8|5034
1657197600000|2022-07-07 12:40:00|11873.1|11869.1|11868.4|11864.4|11873.1|11869.1|11863.7|11859.7|3215
1657197900000|2022-07-07 12:45:00|11870|11866|11866.8|11862.8|11870|11866|11862.2|11858.2|4859
1657198200000|2022-07-07 12:50:00|11865.3|11861.3|11870|11866|11871.5|11867.5|11863.7|11859.7|4224
1657198500000|2022-07-07 12:55:00|11871.5|11867.5|11865.3|11861.3|11880.9|11876.9|11865.3|11861.3|5956
1657198800000|2022-07-07 13:00:00|11866.8|11862.8|11873.1|11869.1|11877.8|11873.8|11863.7|11859.7|5784
1657199100000|2022-07-07 13:05:00|11871.5|11867.5|11870|11866|11877.8|11873.8|11868.4|11864.4|3227
1657199400000|2022-07-07 13:10:00|11871.5|11867.5|11874.7|11870.7|11880.9|11876.9|11871.5|11867.5|4630
1657199700000|2022-07-07 13:15:00|11873.1|11869.1|11890.3|11886.3|11890.3|11886.3|11870|11866|7659
1657200000000|2022-07-07 13:20:00|11888.7|11884.7|11882.5|11878.5|11890.3|11886.3|11879.3|11875.3|6518
1657200300000|2022-07-07 13:25:00|11884|11880|11890.3|11886.3|11890.3|11886.3|11882.5|11878.5|5224
1657200600000|2022-07-07 13:30:00|11888.7|11884.7|11874.7|11870.7|11890.3|11886.3|11873.1|11869.1|7280
1657200900000|2022-07-07 13:35:00|11873.1|11869.1|11862.2|11858.2|11874.7|11870.7|11862.2|11858.2|6384
1657201200000|2022-07-07 13:40:00|11863.7|11859.7|11866.8|11862.8|11873.1|11869.1|11862.2|11858.2|10366
1657201500000|2022-07-07 13:45:00|11865.3|11861.3|11865.3|11861.3|11874.7|11870.7|11863.7|11859.7|3936
1657201800000|2022-07-07 13:50:00|11866.8|11862.8|11868.4|11864.4|11871.5|11867.5|11863.7|11859.7|5012
1657202100000|2022-07-07 13:55:00|11866.8|11862.8|11863.7|11859.7|11871.5|11867.5|11863.7|11859.7|6418
1657202400000|2022-07-07 14:00:00|11865.3|11861.3|11862.2|11858.2|11866.8|11862.8|11862.2|11858.2|5196
1657202700000|2022-07-07 14:05:00|11860.6|11856.6|11865.3|11861.3|11865.3|11861.3|11859|11855|5814
1657203000000|2022-07-07 14:10:00|11866.8|11862.8|11862.2|11858.2|11870|11866|11860.6|11856.6|2730
1657203300000|2022-07-07 14:15:00|11863.7|11859.7|11859|11855|11863.7|11859.7|11857.5|11853.5|4360
1657203600000|2022-07-07 14:20:00|11859.8|11855.8|11863.7|11859.7|11865.3|11861.3|11857.5|11853.5|3957
1657203900000|2022-07-07 14:25:00|11864.5|11860.5|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|2446
1657204200000|2022-07-07 14:30:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11860.6|11856.6|2169
1657204500000|2022-07-07 14:35:00|11860.6|11856.6|11855.9|11851.9|11865.3|11861.3|11855.9|11851.9|3780
1657204800000|2022-07-07 14:40:00|11857.5|11853.5|11862.2|11858.2|11863.7|11859.7|11855.9|11851.9|3079
1657205100000|2022-07-07 14:45:00|11863.7|11859.7|11857.5|11853.5|11863.7|11859.7|11855.9|11851.9|3824
1657205400000|2022-07-07 14:50:00|11855.9|11851.9|11846.5|11842.5|11857.5|11853.5|11846.5|11842.5|8877
1657205700000|2022-07-07 14:55:00|11848.1|11844.1|11838.7|11834.7|11849.7|11845.7|11837.2|11833.2|11972
1657206000000|2022-07-07 15:00:00|11840.3|11836.3|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|9691
1657206300000|2022-07-07 15:05:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11835.6|11831.6|6837
1657206600000|2022-07-07 15:10:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|6279
1657206900000|2022-07-07 15:15:00|11840.3|11836.3|11843.4|11839.4|11845|11841|11840.3|11836.3|5811
1657207200000|2022-07-07 15:20:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|4448
1657207500000|2022-07-07 15:25:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|3319
1657207800000|2022-07-07 15:30:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|2000
1657208100000|2022-07-07 15:35:00|11838.7|11834.7|11832.5|11828.5|11838.7|11834.7|11832.5|11828.5|3308
1657208400000|2022-07-07 15:40:00|11834|11830|11832.5|11828.5|11834|11830|11829.3|11825.3|4925
1657208700000|2022-07-07 15:45:00|11830.9|11826.9|11832.5|11828.5|11834|11830|11829.3|11825.3|3967
1657209000000|2022-07-07 15:50:00|11834|11830|11827.8|11823.8|11834|11830|11827.8|11823.8|3533
1657209300000|2022-07-07 15:55:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|4353
1657209600000|2022-07-07 16:00:00|11827.8|11823.8|11826.2|11822.2|11829.3|11825.3|11824.7|11820.7|4518
1657209900000|2022-07-07 16:05:00|11824.7|11820.7|11830.9|11826.9|11830.9|11826.9|11824.7|11820.7|3274
1657210200000|2022-07-07 16:10:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|1890
1657210500000|2022-07-07 16:15:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11830.9|11826.9|2445
1657210800000|2022-07-07 16:20:00|11830.9|11826.9|11832.5|11828.5|11834|11830|11830.9|11826.9|2386
1657211100000|2022-07-07 16:25:00|11834|11830|11829.3|11825.3|11834|11830|11829.3|11825.3|3831
1657211400000|2022-07-07 16:30:00|11830.9|11826.9|11826.2|11822.2|11832.5|11828.5|11826.2|11822.2|3264
1657211700000|2022-07-07 16:35:00|11824.7|11820.7|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|3610
1657212000000|2022-07-07 16:40:00|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|1827
1657212300000|2022-07-07 16:45:00|11821.5|11817.5|11824.7|11820.7|11824.7|11820.7|11821.5|11817.5|1315
1657212600000|2022-07-07 16:50:00|11823.1|11819.1|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|2999
1657212900000|2022-07-07 16:55:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|2697
1657213200000|2022-07-07 17:00:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11823.1|11819.1|4570
1657213500000|2022-07-07 17:05:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11824.7|11820.7|2770
1657213800000|2022-07-07 17:10:00|11827.8|11823.8|11826.2|11822.2|11827.8|11823.8|11826.2|11822.2|1556
1657214100000|2022-07-07 17:15:00|11827.8|11823.8|11823.1|11819.1|11829.3|11825.3|11821.5|11817.5|2670
1657214400000|2022-07-07 17:20:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11823.1|11819.1|2437
1657214700000|2022-07-07 17:25:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|3913
1657215000000|2022-07-07 17:30:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|2663
1657215300000|2022-07-07 17:35:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|2310
1657215600000|2022-07-07 17:40:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|691
1657215900000|2022-07-07 17:45:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|2519
1657216200000|2022-07-07 17:50:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|371
1657216500000|2022-07-07 17:55:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|2425
1657216800000|2022-07-07 18:00:00|11829.3|11825.3|11826.2|11822.2|11829.3|11825.3|11826.2|11822.2|2597
1657217100000|2022-07-07 18:05:00|11827.8|11823.8|11823.1|11819.1|11827.8|11823.8|11823.1|11819.1|1531
1657217400000|2022-07-07 18:10:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|2886
1657217700000|2022-07-07 18:15:00|11824.7|11820.7|11826.2|11822.2|11826.2|11822.2|11824.7|11820.7|3154
1657218000000|2022-07-07 18:20:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|15551
1657218300000|2022-07-07 18:25:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|1109
1657218600000|2022-07-07 18:30:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11830.9|11826.9|3823
1657218900000|2022-07-07 18:35:00|11830.9|11826.9|11832.5|11828.5|11834|11830|11830.9|11826.9|2162
1657219200000|2022-07-07 18:40:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|1342
1657219500000|2022-07-07 18:45:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|3666
1657219800000|2022-07-07 18:50:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|2550
1657220100000|2022-07-07 18:55:00|11830.9|11826.9|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|3244
1657220400000|2022-07-07 19:00:00|11829.3|11825.3|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|2775
1657220700000|2022-07-07 19:05:00|11827.8|11823.8|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|1002
1657221000000|2022-07-07 19:10:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|1355
1657221300000|2022-07-07 19:15:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|1491
1657221600000|2022-07-07 19:20:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|2460
1657221900000|2022-07-07 19:25:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|1152
1657222200000|2022-07-07 19:30:00|11830.9|11826.9|11830.1|11826.1|11832.5|11828.5|11829.3|11825.3|1093
1657222500000|2022-07-07 19:35:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|1139
1657222800000|2022-07-07 19:40:00|||||||||1096
1657223100000|2022-07-07 19:45:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|2528
1657223400000|2022-07-07 19:50:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|4745
1657223700000|2022-07-07 19:55:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|5400
1657224000000|2022-07-07 20:00:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|4907
1657224300000|2022-07-07 20:05:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|2000
1657224600000|2022-07-07 20:10:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|2304
1657224900000|2022-07-07 20:15:00|11832.5|11828.5|11830.9|11826.9|11834|11830|11830.9|11826.9|1614
1657225200000|2022-07-07 20:20:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|554
1657225500000|2022-07-07 20:25:00|11834|11830|11835.6|11831.6|11837.2|11833.2|11834|11830|2124
1657225800000|2022-07-07 20:30:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|1366
1657226100000|2022-07-07 20:35:00|11838.7|11834.7|11835.6|11831.6|11838.7|11834.7|11835.6|11831.6|850
1657226400000|2022-07-07 20:40:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|340
1657226700000|2022-07-07 20:45:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11834|11830|2591
1657227000000|2022-07-07 20:50:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|1339
1657227300000|2022-07-07 20:55:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|2870
1657231200000|2022-07-07 22:00:00|11836.4|11832.4|11834.8|11830.8|11838.7|11834.7|11834.8|11830.8|546
1657231500000|2022-07-07 22:05:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|228
1657231800000|2022-07-07 22:10:00|11839.5|11835.5|11838.7|11834.7|11839.5|11835.5|11838.7|11834.7|246
1657232100000|2022-07-07 22:15:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|349
1657232400000|2022-07-07 22:20:00|||||||||84
1657232700000|2022-07-07 22:25:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|338
1657233000000|2022-07-07 22:30:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1274
1657233300000|2022-07-07 22:35:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|97
1657233600000|2022-07-07 22:40:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|89
1657233900000|2022-07-07 22:45:00|11837.9|11833.9|11835.6|11831.6|11837.9|11833.9|11835.6|11831.6|213
1657234200000|2022-07-07 22:50:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|200
1657234500000|2022-07-07 22:55:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|392
1657234800000|2022-07-07 23:00:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|315
1657235100000|2022-07-07 23:05:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|115
1657235400000|2022-07-07 23:10:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|149
1657235700000|2022-07-07 23:15:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|182
1657236000000|2022-07-07 23:20:00|||||||||148
1657236300000|2022-07-07 23:25:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|120
1657236600000|2022-07-07 23:30:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|345
1657236900000|2022-07-07 23:35:00|11835.6|11831.6|11836.4|11832.4|11837.2|11833.2|11835.6|11831.6|209
1657237200000|2022-07-07 23:40:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|9
1657237500000|2022-07-07 23:45:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|596
1657237800000|2022-07-07 23:50:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|250
1657238100000|2022-07-07 23:55:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|252
1657238400000|2022-07-08 00:00:00|11837.9|11833.9|11834|11830|11838.7|11834.7|11832.5|11828.5|1103
1657238700000|2022-07-08 00:05:00|11835.6|11831.6|11830.9|11826.9|11837.2|11833.2|11830.9|11826.9|884
1657239000000|2022-07-08 00:10:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|622
1657239300000|2022-07-08 00:15:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|521
1657239600000|2022-07-08 00:20:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|102
1657239900000|2022-07-08 00:25:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|280
1657240200000|2022-07-08 00:30:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|72
1657240500000|2022-07-08 00:35:00|11831.7|11827.7|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|395
1657240800000|2022-07-08 00:40:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|1136
1657241100000|2022-07-08 00:45:00|11827.8|11823.8|11830.1|11826.1|11830.1|11826.1|11827.8|11823.8|228
1657241400000|2022-07-08 00:50:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|390
1657241700000|2022-07-08 00:55:00|11834|11830|11841.8|11837.8|11843.4|11839.4|11832.5|11828.5|1799
1657242000000|2022-07-08 01:00:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11840.3|11836.3|2085
1657242300000|2022-07-08 01:05:00|11842.6|11838.6|11846.5|11842.5|11846.5|11842.5|11842.6|11838.6|921
1657242600000|2022-07-08 01:10:00|11845|11841|11843.4|11839.4|11845.8|11841.8|11843.4|11839.4|330
1657242900000|2022-07-08 01:15:00|11841.8|11837.8|11841.8|11837.8|11845|11841|11841.8|11837.8|641
1657243200000|2022-07-08 01:20:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|190
1657243500000|2022-07-08 01:25:00|11843.4|11839.4|11840.3|11836.3|11844.2|11840.2|11838.7|11834.7|424
1657243800000|2022-07-08 01:30:00|11841.8|11837.8|11845|11841|11845|11841|11840.3|11836.3|681
1657244100000|2022-07-08 01:35:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11845|11841|1722
1657244400000|2022-07-08 01:40:00|11845.8|11841.8|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|291
1657244700000|2022-07-08 01:45:00|11841.8|11837.8|11845|11841|11845|11841|11841.8|11837.8|324
1657245000000|2022-07-08 01:50:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|234
1657245300000|2022-07-08 01:55:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|467
1657245600000|2022-07-08 02:00:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|163
1657245900000|2022-07-08 02:05:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|343
1657246200000|2022-07-08 02:10:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|266
1657246500000|2022-07-08 02:15:00|11839.5|11835.5|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|372
1657246800000|2022-07-08 02:20:00|11841.1|11837.1|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|160
1657247100000|2022-07-08 02:25:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|169
1657247400000|2022-07-08 02:30:00|11843.4|11839.4|11845|11841|11846.5|11842.5|11843.4|11839.4|519
1657247700000|2022-07-08 02:35:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|360
1657248000000|2022-07-08 02:40:00|11844.2|11840.2|11849.7|11845.7|11849.7|11845.7|11843.4|11839.4|918
1657248300000|2022-07-08 02:45:00|11851.2|11847.2|11855.9|11851.9|11863.7|11859.7|11848.1|11844.1|6340
1657248600000|2022-07-08 02:50:00|11854.3|11850.3|11851.2|11847.2|11854.3|11850.3|11846.5|11842.5|2367
1657248900000|2022-07-08 02:55:00|11849.7|11845.7|11860.6|11856.6|11862.2|11858.2|11849.7|11845.7|2501
1657249200000|2022-07-08 03:00:00|11859|11855|11857.5|11853.5|11863.7|11859.7|11855.9|11851.9|2149
1657249500000|2022-07-08 03:05:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11854.3|11850.3|658
1657249800000|2022-07-08 03:10:00|11859|11855|11854.3|11850.3|11859|11855|11852.8|11848.8|739
1657250100000|2022-07-08 03:15:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|304
1657250400000|2022-07-08 03:20:00|11852.8|11848.8|11857.5|11853.5|11859|11855|11852.8|11848.8|738
1657250700000|2022-07-08 03:25:00|11859|11855|11859|11855|11860.6|11856.6|11857.5|11853.5|462
1657251000000|2022-07-08 03:30:00|11857.5|11853.5|11859|11855|11859|11855|11855.1|11851.1|1096
1657251300000|2022-07-08 03:35:00|11860.6|11856.6|11852.8|11848.8|11860.6|11856.6|11851.2|11847.2|1758
1657251600000|2022-07-08 03:40:00|11852|11848|11859|11855|11859|11855|11851.2|11847.2|992
1657251900000|2022-07-08 03:45:00|11860.6|11856.6|11857.5|11853.5|11862.2|11858.2|11857.5|11853.5|527
1657252200000|2022-07-08 03:50:00|11859|11855|11857.5|11853.5|11859|11855|11855.9|11851.9|484
1657252500000|2022-07-08 03:55:00|11859|11855|11855.9|11851.9|11859|11855|11855.9|11851.9|784
1657252800000|2022-07-08 04:00:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|258
1657253100000|2022-07-08 04:05:00|11855.1|11851.1|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|615
1657253400000|2022-07-08 04:10:00|11853.6|11849.6|11855.9|11851.9|11857.5|11853.5|11853.6|11849.6|745
1657253700000|2022-07-08 04:15:00|11855.1|11851.1|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|219
1657254000000|2022-07-08 04:20:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|215
1657254300000|2022-07-08 04:25:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|511
1657254600000|2022-07-08 04:30:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|283
1657254900000|2022-07-08 04:35:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|126
1657255200000|2022-07-08 04:40:00|11853.6|11849.6|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|220
1657255500000|2022-07-08 04:45:00|11855.1|11851.1|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|883
1657255800000|2022-07-08 04:50:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|685
1657256100000|2022-07-08 04:55:00|11856.7|11852.7|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|302
1657256400000|2022-07-08 05:00:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|153
1657256700000|2022-07-08 05:05:00|11854.3|11850.3|11849.7|11845.7|11854.3|11850.3|11849.7|11845.7|661
1657257000000|2022-07-08 05:10:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|286
1657257300000|2022-07-08 05:15:00|11848.9|11844.9|11845|11841|11848.9|11844.9|11845|11841|985
1657257600000|2022-07-08 05:20:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|805
1657257900000|2022-07-08 05:25:00|11841.8|11837.8|11843.4|11839.4|11845|11841|11841.8|11837.8|590
1657258200000|2022-07-08 05:30:00|11844.2|11840.2|11843.4|11839.4|11845|11841|11841.8|11837.8|393
1657258500000|2022-07-08 05:35:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|359
1657258800000|2022-07-08 05:40:00|11847.3|11843.3|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|216
1657259100000|2022-07-08 05:45:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|269
1657259400000|2022-07-08 05:50:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|254
1657259700000|2022-07-08 05:55:00|11849.7|11845.7|11854.3|11850.3|11854.3|11850.3|11848.1|11844.1|1852
1657260000000|2022-07-08 06:00:00|11853.6|11849.6|11849.7|11845.7|11854.3|11850.3|11846.5|11842.5|1588
1657260300000|2022-07-08 06:05:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|620
1657260600000|2022-07-08 06:10:00|11849.7|11845.7|11851.2|11847.2|11852.8|11848.8|11848.1|11844.1|295
1657260900000|2022-07-08 06:15:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11846.5|11842.5|587
1657261200000|2022-07-08 06:20:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11845|11841|802
1657261500000|2022-07-08 06:25:00|11847.3|11843.3|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|689
1657261800000|2022-07-08 06:30:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|318
1657262100000|2022-07-08 06:35:00|11851.2|11847.2|11846.5|11842.5|11851.2|11847.2|11843.4|11839.4|1126
1657262400000|2022-07-08 06:40:00|11845|11841|11848.1|11844.1|11849.7|11845.7|11845|11841|358
1657262700000|2022-07-08 06:45:00|11848.9|11844.9|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|546
1657263000000|2022-07-08 06:50:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11845|11841|1111
1657263300000|2022-07-08 06:55:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|512
1657263600000|2022-07-08 07:00:00|11849.7|11845.7|11852.8|11848.8|11857.5|11853.5|11849.7|11845.7|1542
1657263900000|2022-07-08 07:05:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|1734
1657264200000|2022-07-08 07:10:00|11855.9|11851.9|11857.5|11853.5|11860.6|11856.6|11852.8|11848.8|1924
1657264500000|2022-07-08 07:15:00|11855.9|11851.9|11849.7|11845.7|11857.5|11853.5|11848.1|11844.1|2082
1657264800000|2022-07-08 07:20:00|11848.9|11844.9|11846.5|11842.5|11851.2|11847.2|11846.5|11842.5|1322
1657265100000|2022-07-08 07:25:00|11848.1|11844.1|11851.2|11847.2|11852.8|11848.8|11845|11841|2960
1657265400000|2022-07-08 07:30:00|11852.8|11848.8|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|1606
1657265700000|2022-07-08 07:35:00|11855.9|11851.9|11859|11855|11860.6|11856.6|11854.3|11850.3|1793
1657266000000|2022-07-08 07:40:00|11857.5|11853.5|11860.6|11856.6|11865.3|11861.3|11857.5|11853.5|1379
1657266300000|2022-07-08 07:45:00|11859|11855|11855.9|11851.9|11862.2|11858.2|11855.9|11851.9|1295
1657266600000|2022-07-08 07:50:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|1372
1657266900000|2022-07-08 07:55:00|11851.2|11847.2|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|1530
1657267200000|2022-07-08 08:00:00|11848.9|11844.9|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|969
1657267500000|2022-07-08 08:05:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1083
1657267800000|2022-07-08 08:10:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|392
1657268100000|2022-07-08 08:15:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11846.5|11842.5|705
1657268400000|2022-07-08 08:20:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|505
1657268700000|2022-07-08 08:25:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|494
1657269000000|2022-07-08 08:30:00|11849.7|11845.7|11849.7|11845.7|11852.8|11848.8|11849.7|11845.7|1636
1657269300000|2022-07-08 08:35:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|661
1657269600000|2022-07-08 08:40:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|780
1657269900000|2022-07-08 08:45:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|991
1657270200000|2022-07-08 08:50:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|1008
1657270500000|2022-07-08 08:55:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|1055
1657270800000|2022-07-08 09:00:00|11852.8|11848.8|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|2259
1657271100000|2022-07-08 09:05:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|929
1657271400000|2022-07-08 09:10:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|369
1657271700000|2022-07-08 09:15:00|11848.1|11844.1|11843.4|11839.4|11848.1|11844.1|11843.4|11839.4|1609
1657272000000|2022-07-08 09:20:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|1080
1657272300000|2022-07-08 09:25:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11845|11841|840
1657272600000|2022-07-08 09:30:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|446
1657272900000|2022-07-08 09:35:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|308
1657273200000|2022-07-08 09:40:00|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|189
1657273500000|2022-07-08 09:45:00|11849.7|11845.7|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|877
1657273800000|2022-07-08 09:50:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|715
1657274100000|2022-07-08 09:55:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11852.8|11848.8|1536
1657274400000|2022-07-08 10:00:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11855.9|11851.9|755
1657274700000|2022-07-08 10:05:00|11855.9|11851.9|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|1712
1657275000000|2022-07-08 10:10:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|421
1657275300000|2022-07-08 10:15:00|11852.8|11848.8|11849.7|11845.7|11852.8|11848.8|11849.7|11845.7|1175
1657275600000|2022-07-08 10:20:00|11848.1|11844.1|11845|11841|11848.1|11844.1|11845|11841|955
1657275900000|2022-07-08 10:25:00|11843.4|11839.4|11845|11841|11845|11841|11840.3|11836.3|1254
1657276200000|2022-07-08 10:30:00|11843.4|11839.4|11845|11841|11846.5|11842.5|11843.4|11839.4|679
1657276500000|2022-07-08 10:35:00|11843.4|11839.4|11845|11841|11846.5|11842.5|11843.4|11839.4|532
1657276800000|2022-07-08 10:40:00|11846.5|11842.5|11845|11841|11846.5|11842.5|11843.4|11839.4|575
1657277100000|2022-07-08 10:45:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|681
1657277400000|2022-07-08 10:50:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|802
1657277700000|2022-07-08 10:55:00|11849.7|11845.7|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1772
1657278000000|2022-07-08 11:00:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|1038
1657278300000|2022-07-08 11:05:00|11849.7|11845.7|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|530
1657278600000|2022-07-08 11:10:00|11852.8|11848.8|11848.9|11844.9|11852.8|11848.8|11846.5|11842.5|1027
1657278900000|2022-07-08 11:15:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|605
1657279200000|2022-07-08 11:20:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|925
1657279500000|2022-07-08 11:25:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|253
1657279800000|2022-07-08 11:30:00|11854.3|11850.3|11855.9|11851.9|11857.5|11853.5|11851.2|11847.2|2178
1657280100000|2022-07-08 11:35:00|11854.3|11850.3|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|857
1657280400000|2022-07-08 11:40:00|11852.8|11848.8|11857.5|11853.5|11860.6|11856.6|11852.8|11848.8|4013
1657280700000|2022-07-08 11:45:00|11855.9|11851.9|11852.8|11848.8|11857.5|11853.5|11852.8|11848.8|1412
1657281000000|2022-07-08 11:50:00|11854.3|11850.3|11851.2|11847.2|11855.9|11851.9|11849.7|11845.7|1017
1657281300000|2022-07-08 11:55:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|840
1657281600000|2022-07-08 12:00:00|11851.2|11847.2|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|2033
1657281900000|2022-07-08 12:05:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|2626
1657282200000|2022-07-08 12:10:00|11857.5|11853.5|11854.3|11850.3|11859|11855|11852.8|11848.8|3323
1657282500000|2022-07-08 12:15:00|11853.6|11849.6|11852.8|11848.8|11853.6|11849.6|11849.7|11845.7|3472
1657282800000|2022-07-08 12:20:00|11851.2|11847.2|11849.7|11845.7|11857.5|11853.5|11849.7|11845.7|3623
1657283100000|2022-07-08 12:25:00|11848.1|11844.1|11854.3|11850.3|11854.3|11850.3|11848.1|11844.1|4415
1657283400000|2022-07-08 12:30:00|11827|11823|11779.3|11775.3|11834|11830|11763.7|11759.7|21723
1657283700000|2022-07-08 12:35:00|11777.8|11773.8|11785.6|11781.6|11785.6|11781.6|11773.1|11769.1|13281
1657284000000|2022-07-08 12:40:00|11784|11780|11768.4|11764.4|11784|11780|11765.3|11761.3|13239
1657284300000|2022-07-08 12:45:00|11770|11766|11760.6|11756.6|11770|11766|11759|11755|12580
1657284600000|2022-07-08 12:50:00|11762.2|11758.2|11777.8|11773.8|11780.9|11776.9|11762.2|11758.2|9152
1657284900000|2022-07-08 12:55:00|11779.3|11775.3|11773.1|11769.1|11780.9|11776.9|11771.5|11767.5|6695
1657285200000|2022-07-08 13:00:00|11774.7|11770.7|11779.3|11775.3|11788.7|11784.7|11773.1|11769.1|10606
1657285500000|2022-07-08 13:05:00|11780.9|11776.9|11774.7|11770.7|11782.5|11778.5|11771.5|11767.5|6059
1657285800000|2022-07-08 13:10:00|11773.1|11769.1|11782.5|11778.5|11784|11780|11773.1|11769.1|3692
1657286100000|2022-07-08 13:15:00|11784|11780|11791.8|11787.8|11796.5|11792.5|11780.9|11776.9|9084
1657286400000|2022-07-08 13:20:00|11793.4|11789.4|11796.5|11792.5|11801.2|11797.2|11791.8|11787.8|11500
1657286700000|2022-07-08 13:25:00|11798.1|11794.1|11799.7|11795.7|11801.2|11797.2|11788.7|11784.7|6439
1657287000000|2022-07-08 13:30:00|11798.1|11794.1|11785.6|11781.6|11798.1|11794.1|11785.6|11781.6|8474
1657287300000|2022-07-08 13:35:00|11786.4|11782.4|11790.3|11786.3|11798.1|11794.1|11785.6|11781.6|5816
1657287600000|2022-07-08 13:40:00|11791.8|11787.8|11779.3|11775.3|11791.8|11787.8|11779.3|11775.3|9131
1657287900000|2022-07-08 13:45:00|11777.8|11773.8|11773.1|11769.1|11780.9|11776.9|11773.1|11769.1|4401
1657288200000|2022-07-08 13:50:00|11771.5|11767.5|11780.9|11776.9|11780.9|11776.9|11770|11766|6722
1657288500000|2022-07-08 13:55:00|11779.3|11775.3|11782.5|11778.5|11787.2|11783.2|11777.8|11773.8|5918
1657288800000|2022-07-08 14:00:00|11780.9|11776.9|11791.8|11787.8|11791.8|11787.8|11780.9|11776.9|6672
1657289100000|2022-07-08 14:05:00|11790.3|11786.3|11793.4|11789.4|11795|11791|11787.2|11783.2|4009
1657289400000|2022-07-08 14:10:00|11795|11791|11796.5|11792.5|11801.2|11797.2|11793.4|11789.4|5881
1657289700000|2022-07-08 14:15:00|11795|11791|11799.7|11795.7|11801.2|11797.2|11795|11791|3359
1657290000000|2022-07-08 14:20:00|11801.2|11797.2|11790.3|11786.3|11801.2|11797.2|11790.3|11786.3|2988
1657290300000|2022-07-08 14:25:00|11788.7|11784.7|11795|11791|11795|11791|11787.2|11783.2|6219
1657290600000|2022-07-08 14:30:00|11793.4|11789.4|11790.3|11786.3|11796.5|11792.5|11788.7|11784.7|2394
1657290900000|2022-07-08 14:35:00|11788.7|11784.7|11791.8|11787.8|11793.4|11789.4|11785.6|11781.6|4715
1657291200000|2022-07-08 14:40:00|11790.3|11786.3|11782.5|11778.5|11790.3|11786.3|11782.5|11778.5|4308
1657291500000|2022-07-08 14:45:00|11784|11780|11780.9|11776.9|11784|11780|11777.8|11773.8|7580
1657291800000|2022-07-08 14:50:00|11779.3|11775.3|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|3060
1657292100000|2022-07-08 14:55:00|11777|11773|11777.8|11773.8|11780.9|11776.9|11776.2|11772.2|4681
1657292400000|2022-07-08 15:00:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11774.7|11770.7|3776
1657292700000|2022-07-08 15:05:00|11776.2|11772.2|11780.9|11776.9|11784|11780|11776.2|11772.2|4413
1657293000000|2022-07-08 15:10:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11773.1|11769.1|3091
1657293300000|2022-07-08 15:15:00|11777.8|11773.8|11770|11766|11777.8|11773.8|11770|11766|2662
1657293600000|2022-07-08 15:20:00|11768.4|11764.4|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|5012
1657293900000|2022-07-08 15:25:00|11766.8|11762.8|11770|11766|11770|11766|11765.3|11761.3|4756
1657294200000|2022-07-08 15:30:00|11768.4|11764.4|11762.2|11758.2|11770|11766|11762.2|11758.2|6065
1657294500000|2022-07-08 15:35:00|11763.7|11759.7|11768.4|11764.4|11768.4|11764.4|11760.6|11756.6|5663
1657294800000|2022-07-08 15:40:00|11766.8|11762.8|11776.2|11772.2|11776.2|11772.2|11766.8|11762.8|3026
1657295100000|2022-07-08 15:45:00|11774.7|11770.7|11768.4|11764.4|11774.7|11770.7|11768.4|11764.4|2535
1657295400000|2022-07-08 15:50:00|11770|11766|11765.3|11761.3|11770|11766|11763.7|11759.7|2774
1657295700000|2022-07-08 15:55:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|2545
1657296000000|2022-07-08 16:00:00|11762.2|11758.2|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|2685
1657296300000|2022-07-08 16:05:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|2743
1657296600000|2022-07-08 16:10:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|1253
1657296900000|2022-07-08 16:15:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|1790
1657297200000|2022-07-08 16:20:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|2459
1657297500000|2022-07-08 16:25:00|11764.5|11760.5|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|806
1657297800000|2022-07-08 16:30:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|2966
1657298100000|2022-07-08 16:35:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|2051
1657298400000|2022-07-08 16:40:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|2061
1657298700000|2022-07-08 16:45:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|1896
1657299000000|2022-07-08 16:50:00|11765.3|11761.3|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|1333
1657299300000|2022-07-08 16:55:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|933
1657299600000|2022-07-08 17:00:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|552
1657299900000|2022-07-08 17:05:00|11766.8|11762.8|11770|11766|11770|11766|11766.8|11762.8|946
1657300200000|2022-07-08 17:10:00|11768.4|11764.4|11770|11766|11771.5|11767.5|11768.4|11764.4|3310
1657300500000|2022-07-08 17:15:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|1438
1657300800000|2022-07-08 17:20:00|11770|11766|11768.4|11764.4|11770|11766|11766.8|11762.8|1236
1657301100000|2022-07-08 17:25:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11768.4|11764.4|2532
1657301400000|2022-07-08 17:30:00|11770|11766|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|1563
1657301700000|2022-07-08 17:35:00|||||||||446
1657302000000|2022-07-08 17:40:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|649
1657302300000|2022-07-08 17:45:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|396
1657302600000|2022-07-08 17:50:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|580
1657302900000|2022-07-08 17:55:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|2530
1657303200000|2022-07-08 18:00:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|733
1657303500000|2022-07-08 18:05:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|990
1657303800000|2022-07-08 18:10:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|3168
1657304100000|2022-07-08 18:15:00|||||||||762
1657304400000|2022-07-08 18:20:00|||||||||284
1657304700000|2022-07-08 18:25:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|2384
1657305000000|2022-07-08 18:30:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|2230
1657305300000|2022-07-08 18:35:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|1712
1657305600000|2022-07-08 18:40:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|611
1657305900000|2022-07-08 18:45:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|3417
1657306200000|2022-07-08 18:50:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|2602
1657306500000|2022-07-08 18:55:00|11766.8|11762.8|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|4185
1657306800000|2022-07-08 19:00:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|3047
1657307100000|2022-07-08 19:05:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|848
1657307400000|2022-07-08 19:10:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|1520
1657307700000|2022-07-08 19:15:00|11769.2|11765.2|11770|11766|11770|11766|11768.4|11764.4|1521
1657308000000|2022-07-08 19:20:00|11768.4|11764.4|11773.1|11769.1|11773.1|11769.1|11768.4|11764.4|783
1657308300000|2022-07-08 19:25:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|1394
1657308600000|2022-07-08 19:30:00|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|927
1657308900000|2022-07-08 19:35:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|531
1657309200000|2022-07-08 19:40:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|814
1657309500000|2022-07-08 19:45:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|3104
1657309800000|2022-07-08 19:50:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|2378
1657310100000|2022-07-08 19:55:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|3473
1657310400000|2022-07-08 20:00:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11774.7|11770.7|2191
1657310700000|2022-07-08 20:05:00|||||||||741
1657311000000|2022-07-08 20:10:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|2109
1657311300000|2022-07-08 20:15:00|11773.1|11769.1|11776.2|11772.2|11776.2|11772.2|11773.1|11769.1|1421
1657311600000|2022-07-08 20:20:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|605
1657311900000|2022-07-08 20:25:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|1123
1657312200000|2022-07-08 20:30:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|892
1657312500000|2022-07-08 20:35:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|1044
1657312800000|2022-07-08 20:40:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|278
1657313100000|2022-07-08 20:45:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|959
1657313400000|2022-07-08 20:50:00|||||||||1290
1657313700000|2022-07-08 20:55:00|11774.7|11770.7|11776.2|11772.2|11777.8|11773.8|11774.7|11770.7|2802
1657490400000|2022-07-10 22:00:00|11771.5|11767.5|11765.3|11761.3|11771.5|11767.5|11763.7|11759.7|2363
1657490700000|2022-07-10 22:05:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|1074
1657491000000|2022-07-10 22:10:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|169
1657491300000|2022-07-10 22:15:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|132
1657491600000|2022-07-10 22:20:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|175
1657491900000|2022-07-10 22:25:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|36
1657492200000|2022-07-10 22:30:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|395
1657492500000|2022-07-10 22:35:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|405
1657492800000|2022-07-10 22:40:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|145
1657493100000|2022-07-10 22:45:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|464
1657493400000|2022-07-10 22:50:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|345
1657493700000|2022-07-10 22:55:00|||||||||64
1657494000000|2022-07-10 23:00:00|11766.8|11762.8|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|769
1657494300000|2022-07-10 23:05:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|717
1657494600000|2022-07-10 23:10:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|1103
1657494900000|2022-07-10 23:15:00|||||||||16
1657495200000|2022-07-10 23:20:00|||||||||305
1657495500000|2022-07-10 23:25:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|51
1657495800000|2022-07-10 23:30:00|||||||||562
1657496100000|2022-07-10 23:35:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11760.6|11756.6|169
1657496400000|2022-07-10 23:40:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|411
1657496700000|2022-07-10 23:45:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|507
1657497000000|2022-07-10 23:50:00|||||||||9
1657497300000|2022-07-10 23:55:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|88
1657497600000|2022-07-11 00:00:00|11763.7|11759.7|11765.3|11761.3|11768.4|11764.4|11763.7|11759.7|1221
1657497900000|2022-07-11 00:05:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|430
1657498200000|2022-07-11 00:10:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|470
1657498500000|2022-07-11 00:15:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|502
1657498800000|2022-07-11 00:20:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|1104
1657499100000|2022-07-11 00:25:00|11762.2|11758.2|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|509
1657499400000|2022-07-11 00:30:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|365
1657499700000|2022-07-11 00:35:00|11766.8|11762.8|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|588
1657500000000|2022-07-11 00:40:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11765.3|11761.3|548
1657500300000|2022-07-11 00:45:00|11767.6|11763.6|11768.4|11764.4|11768.4|11764.4|11765.3|11761.3|713
1657500600000|2022-07-11 00:50:00|11769.2|11765.2|11770|11766|11770|11766|11766.8|11762.8|989
1657500900000|2022-07-11 00:55:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11765.3|11761.3|708
1657501200000|2022-07-11 01:00:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|439
1657501500000|2022-07-11 01:05:00|11768.4|11764.4|11768.4|11764.4|11769.2|11765.2|11766.8|11762.8|652
1657501800000|2022-07-11 01:10:00|11766.8|11762.8|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|332
1657502100000|2022-07-11 01:15:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|1256
1657502400000|2022-07-11 01:20:00|11766.8|11762.8|11770|11766|11771.5|11767.5|11765.3|11761.3|888
1657502700000|2022-07-11 01:25:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11765.3|11761.3|260
1657503000000|2022-07-11 01:30:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11763.7|11759.7|816
1657503300000|2022-07-11 01:35:00|11766.8|11762.8|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|261
1657503600000|2022-07-11 01:40:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|1030
1657503900000|2022-07-11 01:45:00|11761.4|11757.4|11762.2|11758.2|11762.2|11758.2|11759|11755|718
1657504200000|2022-07-11 01:50:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|271
1657504500000|2022-07-11 01:55:00|11762.2|11758.2|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|484
1657504800000|2022-07-11 02:00:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|1011
1657505100000|2022-07-11 02:05:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|239
1657505400000|2022-07-11 02:10:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|483
1657505700000|2022-07-11 02:15:00|11767.6|11763.6|11770|11766|11770|11766|11766.8|11762.8|261
1657506000000|2022-07-11 02:20:00|11769.2|11765.2|11768.4|11764.4|11770|11766|11768.4|11764.4|453
1657506300000|2022-07-11 02:25:00|11770|11766|11768.4|11764.4|11770|11766|11768.4|11764.4|449
1657506600000|2022-07-11 02:30:00|11769.2|11765.2|11771.5|11767.5|11771.5|11767.5|11768.4|11764.4|645
1657506900000|2022-07-11 02:35:00|11772.3|11768.3|11771.5|11767.5|11772.3|11768.3|11771.5|11767.5|685
1657507200000|2022-07-11 02:40:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|386
1657507500000|2022-07-11 02:45:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|178
1657507800000|2022-07-11 02:50:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11768.4|11764.4|495
1657508100000|2022-07-11 02:55:00|11770|11766|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|125
1657508400000|2022-07-11 03:00:00|11770|11766|11768.4|11764.4|11770|11766|11768.4|11764.4|86
1657508700000|2022-07-11 03:05:00|||||||||184
1657509000000|2022-07-11 03:10:00|11767.6|11763.6|11771.5|11767.5|11771.5|11767.5|11766.8|11762.8|486
1657509300000|2022-07-11 03:15:00|11770|11766|11770|11766|11771.5|11767.5|11768.4|11764.4|424
1657509600000|2022-07-11 03:20:00|11770.8|11766.8|11770|11766|11771.5|11767.5|11770|11766|80
1657509900000|2022-07-11 03:25:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|81
1657510200000|2022-07-11 03:30:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|103
1657510500000|2022-07-11 03:35:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|43
1657510800000|2022-07-11 03:40:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|154
1657511100000|2022-07-11 03:45:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|64
1657511400000|2022-07-11 03:50:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11766.8|11762.8|296
1657511700000|2022-07-11 03:55:00|11769.2|11765.2|11770|11766|11770|11766|11768.4|11764.4|179
1657512000000|2022-07-11 04:00:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|324
1657512300000|2022-07-11 04:05:00|||||||||7
1657512600000|2022-07-11 04:10:00|||||||||9
1657512900000|2022-07-11 04:15:00|||||||||2
1657513200000|2022-07-11 04:20:00|11770|11766|11770|11766|11770|11766|11768.4|11764.4|29
1657513500000|2022-07-11 04:25:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|65
1657513800000|2022-07-11 04:30:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|149
1657514100000|2022-07-11 04:35:00|||||||||1
1657514400000|2022-07-11 04:40:00|||||||||72
1657514700000|2022-07-11 04:45:00|11769.2|11765.2|11768.4|11764.4|11770|11766|11768.4|11764.4|126
1657515000000|2022-07-11 04:50:00|11770|11766|11770|11766|11770|11766|11770|11766|281
1657515300000|2022-07-11 04:55:00|||||||||32
1657515600000|2022-07-11 05:00:00|||||||||319
1657515900000|2022-07-11 05:05:00|11768.4|11764.4|11771.5|11767.5|11771.5|11767.5|11768.4|11764.4|415
1657516200000|2022-07-11 05:10:00|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|296
1657516500000|2022-07-11 05:15:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|146
1657516800000|2022-07-11 05:20:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|185
1657517100000|2022-07-11 05:25:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|119
1657517400000|2022-07-11 05:30:00|11770|11766|11773.1|11769.1|11773.1|11769.1|11770|11766|778
1657517700000|2022-07-11 05:35:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|37
1657518000000|2022-07-11 05:40:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|349
1657518300000|2022-07-11 05:45:00|||||||||78
1657518600000|2022-07-11 05:50:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|211
1657518900000|2022-07-11 05:55:00|11773.9|11769.9|11774.7|11770.7|11776.2|11772.2|11773.1|11769.1|615
1657519200000|2022-07-11 06:00:00|11776.2|11772.2|11779.3|11775.3|11780.9|11776.9|11774.7|11770.7|3075
1657519500000|2022-07-11 06:05:00|11780.9|11776.9|11784|11780|11785.6|11781.6|11779.3|11775.3|2001
1657519800000|2022-07-11 06:10:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11782.5|11778.5|2039
1657520100000|2022-07-11 06:15:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11784|11780|1626
1657520400000|2022-07-11 06:20:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11782.5|11778.5|625
1657520700000|2022-07-11 06:25:00|11782.5|11778.5|11784|11780|11785.6|11781.6|11780.9|11776.9|851
1657521000000|2022-07-11 06:30:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11782.5|11778.5|1147
1657521300000|2022-07-11 06:35:00|11783.3|11779.3|11780.9|11776.9|11784|11780|11780.9|11776.9|811
1657521600000|2022-07-11 06:40:00|11779.3|11775.3|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|463
1657521900000|2022-07-11 06:45:00|11779.3|11775.3|11779.3|11775.3|11782.5|11778.5|11779.3|11775.3|1347
1657522200000|2022-07-11 06:50:00|11780.9|11776.9|11779.3|11775.3|11782.5|11778.5|11779.3|11775.3|508
1657522500000|2022-07-11 06:55:00|11780.9|11776.9|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|371
1657522800000|2022-07-11 07:00:00|11782.5|11778.5|11788.7|11784.7|11791.8|11787.8|11782.5|11778.5|3333
1657523100000|2022-07-11 07:05:00|11787.2|11783.2|11784|11780|11788.7|11784.7|11780.9|11776.9|1618
1657523400000|2022-07-11 07:10:00|11782.5|11778.5|11788.7|11784.7|11788.7|11784.7|11782.5|11778.5|1852
1657523700000|2022-07-11 07:15:00|11787.2|11783.2|11791.8|11787.8|11791.8|11787.8|11787.2|11783.2|1243
1657524000000|2022-07-11 07:20:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11790.3|11786.3|1914
1657524300000|2022-07-11 07:25:00|11795|11791|11798.1|11794.1|11798.1|11794.1|11795|11791|2114
1657524600000|2022-07-11 07:30:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|5025
1657524900000|2022-07-11 07:35:00|11795|11791|11798.1|11794.1|11798.1|11794.1|11793.4|11789.4|1367
1657525200000|2022-07-11 07:40:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11795|11791|1732
1657525500000|2022-07-11 07:45:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|1200
1657525800000|2022-07-11 07:50:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|1043
1657526100000|2022-07-11 07:55:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|1338
1657526400000|2022-07-11 08:00:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11795|11791|2358
1657526700000|2022-07-11 08:05:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|772
1657527000000|2022-07-11 08:10:00|11801.2|11797.2|11802.8|11798.8|11802.8|11798.8|11798.1|11794.1|2617
1657527300000|2022-07-11 08:15:00|11801.2|11797.2|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|1655
1657527600000|2022-07-11 08:20:00|11799.7|11795.7|11802.8|11798.8|11804.3|11800.3|11799.7|11795.7|1165
1657527900000|2022-07-11 08:25:00|11801.2|11797.2|11801.2|11797.2|11804.3|11800.3|11799.7|11795.7|1276
1657528200000|2022-07-11 08:30:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1397
1657528500000|2022-07-11 08:35:00|11799.7|11795.7|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1959
1657528800000|2022-07-11 08:40:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|884
1657529100000|2022-07-11 08:45:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|762
1657529400000|2022-07-11 08:50:00|11795|11791|11796.5|11792.5|11798.1|11794.1|11795|11791|809
1657529700000|2022-07-11 08:55:00|11795|11791|11791.1|11787.1|11795|11791|11791.1|11787.1|2225
1657530000000|2022-07-11 09:00:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|1523
1657530300000|2022-07-11 09:05:00|11793.4|11789.4|11795|11791|11795|11791|11791.8|11787.8|331
1657530600000|2022-07-11 09:10:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11791.8|11787.8|1452
1657530900000|2022-07-11 09:15:00|11792.6|11788.6|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|505
1657531200000|2022-07-11 09:20:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|181
1657531500000|2022-07-11 09:25:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11793.4|11789.4|1512
1657531800000|2022-07-11 09:30:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|441
1657532100000|2022-07-11 09:35:00|11796.5|11792.5|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|534
1657532400000|2022-07-11 09:40:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|733
1657532700000|2022-07-11 09:45:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|3096
1657533000000|2022-07-11 09:50:00|11787.2|11783.2|11784|11780|11788.7|11784.7|11782.5|11778.5|1608
1657533300000|2022-07-11 09:55:00|11783.3|11779.3|11782.5|11778.5|11785.6|11781.6|11782.5|11778.5|2247
1657533600000|2022-07-11 10:00:00|11784|11780|11784|11780|11785.6|11781.6|11780.9|11776.9|834
1657533900000|2022-07-11 10:05:00|11782.5|11778.5|11785.6|11781.6|11785.6|11781.6|11780.9|11776.9|1569
1657534200000|2022-07-11 10:10:00|11784|11780|11784|11780|11785.6|11781.6|11782.5|11778.5|611
1657534500000|2022-07-11 10:15:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11784|11780|508
1657534800000|2022-07-11 10:20:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11784|11780|532
1657535100000|2022-07-11 10:25:00|11784.8|11780.8|11785.6|11781.6|11787.2|11783.2|11784|11780|1113
1657535400000|2022-07-11 10:30:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|1784
1657535700000|2022-07-11 10:35:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|916
1657536000000|2022-07-11 10:40:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|798
1657536300000|2022-07-11 10:45:00|11793.4|11789.4|11795|11791|11795|11791|11791.8|11787.8|898
1657536600000|2022-07-11 10:50:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11793.4|11789.4|530
1657536900000|2022-07-11 10:55:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|469
1657537200000|2022-07-11 11:00:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|744
1657537500000|2022-07-11 11:05:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|1398
1657537800000|2022-07-11 11:10:00|11791.8|11787.8|11795|11791|11795|11791|11791.8|11787.8|322
1657538100000|2022-07-11 11:15:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|1146
1657538400000|2022-07-11 11:20:00|11796.5|11792.5|11799.7|11795.7|11799.7|11795.7|11796.5|11792.5|1312
1657538700000|2022-07-11 11:25:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1230
1657539000000|2022-07-11 11:30:00|11799.7|11795.7|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|1843
1657539300000|2022-07-11 11:35:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11795|11791|1436
1657539600000|2022-07-11 11:40:00|11796.5|11792.5|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|1170
1657539900000|2022-07-11 11:45:00|11799.7|11795.7|11799.7|11795.7|11799.7|11795.7|11798.1|11794.1|938
1657540200000|2022-07-11 11:50:00|11798.1|11794.1|11792.6|11788.6|11798.1|11794.1|11791.8|11787.8|2986
1657540500000|2022-07-11 11:55:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|1771
1657540800000|2022-07-11 12:00:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|2808
1657541100000|2022-07-11 12:05:00|11795|11791|11798.1|11794.1|11798.1|11794.1|11793.4|11789.4|2800
1657541400000|2022-07-11 12:10:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11799.7|11795.7|1537
1657541700000|2022-07-11 12:15:00|11801.2|11797.2|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|1941
1657542000000|2022-07-11 12:20:00|11802.8|11798.8|11812.2|11808.2|11813.7|11809.7|11801.2|11797.2|13806
1657542300000|2022-07-11 12:25:00|11813.7|11809.7|11810.6|11806.6|11813.7|11809.7|11809|11805|3671
1657542600000|2022-07-11 12:30:00|11812.2|11808.2|11804.3|11800.3|11812.2|11808.2|11802.8|11798.8|3536
1657542900000|2022-07-11 12:35:00|11805.1|11801.1|11809|11805|11812.2|11808.2|11804.3|11800.3|4654
1657543200000|2022-07-11 12:40:00|11810.6|11806.6|11810.6|11806.6|11813.7|11809.7|11807.5|11803.5|3419
1657543500000|2022-07-11 12:45:00|11812.2|11808.2|11810.6|11806.6|11812.2|11808.2|11809|11805|2721
1657543800000|2022-07-11 12:50:00|11809|11805|11815.3|11811.3|11816.8|11812.8|11809|11805|2543
1657544100000|2022-07-11 12:55:00|11813.7|11809.7|11816.8|11812.8|11818.4|11814.4|11813.7|11809.7|2888
1657544400000|2022-07-11 13:00:00|11818.4|11814.4|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|9066
1657544700000|2022-07-11 13:05:00|11820|11816|11824.7|11820.7|11826.2|11822.2|11820|11816|5882
1657545000000|2022-07-11 13:10:00|11823.9|11819.9|11818.4|11814.4|11824.7|11820.7|11818.4|11814.4|10390
1657545300000|2022-07-11 13:15:00|11816.8|11812.8|11812.2|11808.2|11816.8|11812.8|11812.2|11808.2|4567
1657545600000|2022-07-11 13:20:00|11813.7|11809.7|11818.4|11814.4|11818.4|11814.4|11813.7|11809.7|1867
1657545900000|2022-07-11 13:25:00|11816.8|11812.8|11821.5|11817.5|11821.5|11817.5|11815.3|11811.3|2475
1657546200000|2022-07-11 13:30:00|11820|11816|11820|11816|11823.1|11819.1|11816.8|11812.8|3978
1657546500000|2022-07-11 13:35:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11820|11816|3184
1657546800000|2022-07-11 13:40:00|11824.7|11820.7|11830.9|11826.9|11832.5|11828.5|11824.7|11820.7|4993
1657547100000|2022-07-11 13:45:00|11832.5|11828.5|11841.8|11837.8|11841.8|11837.8|11832.5|11828.5|8997
1657547400000|2022-07-11 13:50:00|11840.3|11836.3|11843.4|11839.4|11849.7|11845.7|11840.3|11836.3|8228
1657547700000|2022-07-11 13:55:00|11841.8|11837.8|11837.2|11833.2|11843.4|11839.4|11834|11830|6103
1657548000000|2022-07-11 14:00:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11832.5|11828.5|4304
1657548300000|2022-07-11 14:05:00|11835.6|11831.6|11838.7|11834.7|11840.3|11836.3|11834|11830|4561
1657548600000|2022-07-11 14:10:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11835.6|11831.6|2606
1657548900000|2022-07-11 14:15:00|11838.7|11834.7|11845|11841|11845|11841|11838.7|11834.7|5087
1657549200000|2022-07-11 14:20:00|11843.4|11839.4|11846.5|11842.5|11849.7|11845.7|11843.4|11839.4|4037
1657549500000|2022-07-11 14:25:00|11848.1|11844.1|11848.1|11844.1|11854.3|11850.3|11846.5|11842.5|6366
1657549800000|2022-07-11 14:30:00|11849.7|11845.7|11841.8|11837.8|11849.7|11845.7|11840.3|11836.3|5558
1657550100000|2022-07-11 14:35:00|11843.4|11839.4|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|3973
1657550400000|2022-07-11 14:40:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|3009
1657550700000|2022-07-11 14:45:00|11843.4|11839.4|11848.1|11844.1|11848.1|11844.1|11841.8|11837.8|2315
1657551000000|2022-07-11 14:50:00|11846.5|11842.5|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|2580
1657551300000|2022-07-11 14:55:00|11851.2|11847.2|11859|11855|11860.6|11856.6|11851.2|11847.2|9779
1657551600000|2022-07-11 15:00:00|11860.6|11856.6|11851.2|11847.2|11860.6|11856.6|11851.2|11847.2|6848
1657551900000|2022-07-11 15:05:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|5138
1657552200000|2022-07-11 15:10:00|11852.8|11848.8|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|4302
1657552500000|2022-07-11 15:15:00|11849.7|11845.7|11845|11841|11849.7|11845.7|11845|11841|4502
1657552800000|2022-07-11 15:20:00|11846.5|11842.5|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|2837
1657553100000|2022-07-11 15:25:00|11846.5|11842.5|11843.4|11839.4|11848.1|11844.1|11843.4|11839.4|2290
1657553400000|2022-07-11 15:30:00|11841.8|11837.8|11843.4|11839.4|11845|11841|11841.8|11837.8|1017
1657553700000|2022-07-11 15:35:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|3724
1657554000000|2022-07-11 15:40:00|11838.7|11834.7|11841.8|11837.8|11841.8|11837.8|11837.2|11833.2|1935
1657554300000|2022-07-11 15:45:00|11843.4|11839.4|11841.8|11837.8|11845|11841|11841.8|11837.8|2489
1657554600000|2022-07-11 15:50:00|11843.4|11839.4|11849.7|11845.7|11849.7|11845.7|11843.4|11839.4|2586
1657554900000|2022-07-11 15:55:00|11848.1|11844.1|11851.2|11847.2|11852.8|11848.8|11848.1|11844.1|6247
1657555200000|2022-07-11 16:00:00|11852.8|11848.8|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|3623
1657555500000|2022-07-11 16:05:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11848.1|11844.1|1787
1657555800000|2022-07-11 16:10:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|1943
1657556100000|2022-07-11 16:15:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|983
1657556400000|2022-07-11 16:20:00|11846.5|11842.5|11845|11841|11851.2|11847.2|11845|11841|1213
1657556700000|2022-07-11 16:25:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11845|11841|1285
1657557000000|2022-07-11 16:30:00|11845.8|11841.8|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|1260
1657557300000|2022-07-11 16:35:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|3216
1657557600000|2022-07-11 16:40:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|4492
1657557900000|2022-07-11 16:45:00|11843.4|11839.4|11845|11841|11845|11841|11841.8|11837.8|1798
1657558200000|2022-07-11 16:50:00|11844.2|11840.2|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|2240
1657558500000|2022-07-11 16:55:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|3239
1657558800000|2022-07-11 17:00:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|3345
1657559100000|2022-07-11 17:05:00|11841.8|11837.8|11841.8|11837.8|11845|11841|11840.3|11836.3|2164
1657559400000|2022-07-11 17:10:00|11843.4|11839.4|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|863
1657559700000|2022-07-11 17:15:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|5177
1657560000000|2022-07-11 17:20:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11834|11830|3317
1657560300000|2022-07-11 17:25:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|2387
1657560600000|2022-07-11 17:30:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|1585
1657560900000|2022-07-11 17:35:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|1449
1657561200000|2022-07-11 17:40:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|623
1657561500000|2022-07-11 17:45:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|1286
1657561800000|2022-07-11 17:50:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|2958
1657562100000|2022-07-11 17:55:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1960
1657562400000|2022-07-11 18:00:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|2169
1657562700000|2022-07-11 18:05:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|1941
1657563000000|2022-07-11 18:10:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|867
1657563300000|2022-07-11 18:15:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|904
1657563600000|2022-07-11 18:20:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|1190
1657563900000|2022-07-11 18:25:00|||||||||490
1657564200000|2022-07-11 18:30:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1671
1657564500000|2022-07-11 18:35:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1493
1657564800000|2022-07-11 18:40:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|936
1657565100000|2022-07-11 18:45:00|11834|11830|11837.2|11833.2|11837.2|11833.2|11834|11830|943
1657565400000|2022-07-11 18:50:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|1273
1657565700000|2022-07-11 18:55:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|3926
1657566000000|2022-07-11 19:00:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|2158
1657566300000|2022-07-11 19:05:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|2552
1657566600000|2022-07-11 19:10:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|2459
1657566900000|2022-07-11 19:15:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|290
1657567200000|2022-07-11 19:20:00|||||||||680
1657567500000|2022-07-11 19:25:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|691
1657567800000|2022-07-11 19:30:00|11841.8|11837.8|11837.2|11833.2|11841.8|11837.8|11837.2|11833.2|2669
1657568100000|2022-07-11 19:35:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|463
1657568400000|2022-07-11 19:40:00|11837.2|11833.2|11832.5|11828.5|11837.2|11833.2|11832.5|11828.5|1033
1657568700000|2022-07-11 19:45:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11827.8|11823.8|3559
1657569000000|2022-07-11 19:50:00|11834|11830|11838.7|11834.7|11838.7|11834.7|11832.5|11828.5|2032
1657569300000|2022-07-11 19:55:00|11837.2|11833.2|11843.4|11839.4|11845|11841|11837.2|11833.2|2957
1657569600000|2022-07-11 20:00:00|11841.8|11837.8|11846.5|11842.5|11849.7|11845.7|11841.8|11837.8|7565
1657569900000|2022-07-11 20:05:00|11845|11841|11843.4|11839.4|11845|11841|11841.8|11837.8|4011
1657570200000|2022-07-11 20:10:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|2236
1657570500000|2022-07-11 20:15:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|1834
1657570800000|2022-07-11 20:20:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11835.6|11831.6|3293
1657571100000|2022-07-11 20:25:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11838.7|11834.7|2653
1657571400000|2022-07-11 20:30:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1907
1657571700000|2022-07-11 20:35:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|2040
1657572000000|2022-07-11 20:40:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|1835
1657572300000|2022-07-11 20:45:00|11835.6|11831.6|11832.5|11828.5|11837.2|11833.2|11832.5|11828.5|3160
1657572600000|2022-07-11 20:50:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|1450
1657572900000|2022-07-11 20:55:00|11834|11830|11834|11830|11834|11830|11832.5|11828.5|2469
1657576800000|2022-07-11 22:00:00|11832.5|11828.5|11837.2|11833.2|11838.7|11834.7|11832.5|11828.5|789
1657577100000|2022-07-11 22:05:00|11835.6|11831.6|11834|11830|11837.2|11833.2|11834|11830|133
1657577400000|2022-07-11 22:10:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|59
1657577700000|2022-07-11 22:15:00|11834|11830|11834|11830|11835.6|11831.6|11834|11830|92
1657578000000|2022-07-11 22:20:00|11834.8|11830.8|11835.6|11831.6|11835.6|11831.6|11834|11830|82
1657578300000|2022-07-11 22:25:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|273
1657578600000|2022-07-11 22:30:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|209
1657578900000|2022-07-11 22:35:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|101
1657579200000|2022-07-11 22:40:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11836.4|11832.4|487
1657579500000|2022-07-11 22:45:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|184
1657579800000|2022-07-11 22:50:00|11836.4|11832.4|11837.2|11833.2|11837.2|11833.2|11836.4|11832.4|62
1657580100000|2022-07-11 22:55:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|124
1657580400000|2022-07-11 23:00:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|161
1657580700000|2022-07-11 23:05:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|61
1657581000000|2022-07-11 23:10:00|||||||||46
1657581300000|2022-07-11 23:15:00|11837.9|11833.9|11838.7|11834.7|11838.7|11834.7|11837.9|11833.9|55
1657581600000|2022-07-11 23:20:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|53
1657581900000|2022-07-11 23:25:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|212
1657582200000|2022-07-11 23:30:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|84
1657582500000|2022-07-11 23:35:00|||||||||272
1657582800000|2022-07-11 23:40:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|43
1657583100000|2022-07-11 23:45:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|423
1657583400000|2022-07-11 23:50:00|11837.2|11833.2|11840.3|11836.3|11841.1|11837.1|11837.2|11833.2|776
1657583700000|2022-07-11 23:55:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|437
1657584000000|2022-07-12 00:00:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|621
1657584300000|2022-07-12 00:05:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|242
1657584600000|2022-07-12 00:10:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1034
1657584900000|2022-07-12 00:15:00|11849.7|11845.7|11845|11841|11851.2|11847.2|11845|11841|1046
1657585200000|2022-07-12 00:20:00|11846.5|11842.5|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|227
1657585500000|2022-07-12 00:25:00|11841.8|11837.8|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|305
1657585800000|2022-07-12 00:30:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|139
1657586100000|2022-07-12 00:35:00|11843.4|11839.4|11840.3|11836.3|11845|11841|11840.3|11836.3|867
1657586400000|2022-07-12 00:40:00|11841.8|11837.8|11846.5|11842.5|11846.5|11842.5|11840.3|11836.3|1208
1657586700000|2022-07-12 00:45:00|11845|11841|11845|11841|11846.5|11842.5|11843.4|11839.4|1062
1657587000000|2022-07-12 00:50:00|11846.5|11842.5|11848.1|11844.1|11849.7|11845.7|11845|11841|1706
1657587300000|2022-07-12 00:55:00|11846.5|11842.5|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|494
1657587600000|2022-07-12 01:00:00|11851.2|11847.2|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|1794
1657587900000|2022-07-12 01:05:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|2982
1657588200000|2022-07-12 01:10:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|765
1657588500000|2022-07-12 01:15:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|568
1657588800000|2022-07-12 01:20:00|11855.9|11851.9|11863.7|11859.7|11863.7|11859.7|11855.9|11851.9|2373
1657589100000|2022-07-12 01:25:00|11865.3|11861.3|11860.6|11856.6|11865.3|11861.3|11859|11855|2734
1657589400000|2022-07-12 01:30:00|11859|11855|11857.5|11853.5|11862.2|11858.2|11855.9|11851.9|1331
1657589700000|2022-07-12 01:35:00|11859|11855|11862.2|11858.2|11862.2|11858.2|11859|11855|1121
1657590000000|2022-07-12 01:40:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11855.9|11851.9|955
1657590300000|2022-07-12 01:45:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11859|11855|314
1657590600000|2022-07-12 01:50:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11857.5|11853.5|669
1657590900000|2022-07-12 01:55:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11857.5|11853.5|205
1657591200000|2022-07-12 02:00:00|11855.9|11851.9|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|500
1657591500000|2022-07-12 02:05:00|11859.8|11855.8|11857.5|11853.5|11859.8|11855.8|11855.9|11851.9|647
1657591800000|2022-07-12 02:10:00|11859|11855|11857.5|11853.5|11859|11855|11855.9|11851.9|389
1657592100000|2022-07-12 02:15:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|2062
1657592400000|2022-07-12 02:20:00|||||||||158
1657592700000|2022-07-12 02:25:00|||||||||604
1657593000000|2022-07-12 02:30:00|11862.2|11858.2|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|1160
1657593300000|2022-07-12 02:35:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11860.6|11856.6|817
1657593600000|2022-07-12 02:40:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|594
1657593900000|2022-07-12 02:45:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|144
1657594200000|2022-07-12 02:50:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|791
1657594500000|2022-07-12 02:55:00|11863.7|11859.7|11874.7|11870.7|11876.2|11872.2|11863.7|11859.7|3430
1657594800000|2022-07-12 03:00:00|11873.1|11869.1|11870|11866|11874.7|11870.7|11868.4|11864.4|3116
1657595100000|2022-07-12 03:05:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1754
1657595400000|2022-07-12 03:10:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|900
1657595700000|2022-07-12 03:15:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|1188
1657596000000|2022-07-12 03:20:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|547
1657596300000|2022-07-12 03:25:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|909
1657596600000|2022-07-12 03:30:00|||||||||667
1657596900000|2022-07-12 03:35:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|1101
1657597200000|2022-07-12 03:40:00|11859|11855|11859|11855|11860.6|11856.6|11857.5|11853.5|2754
1657597500000|2022-07-12 03:45:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|262
1657597800000|2022-07-12 03:50:00|11859|11855|11862.2|11858.2|11862.2|11858.2|11859|11855|1119
1657598100000|2022-07-12 03:55:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|767
1657598400000|2022-07-12 04:00:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|1788
1657598700000|2022-07-12 04:05:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|473
1657599000000|2022-07-12 04:10:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|179
1657599300000|2022-07-12 04:15:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|410
1657599600000|2022-07-12 04:20:00|11861.4|11857.4|11863.7|11859.7|11863.7|11859.7|11860.6|11856.6|307
1657599900000|2022-07-12 04:25:00|11862.9|11858.9|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|407
1657600200000|2022-07-12 04:30:00|11862.9|11858.9|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|173
1657600500000|2022-07-12 04:35:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|469
1657600800000|2022-07-12 04:40:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|90
1657601100000|2022-07-12 04:45:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|172
1657601400000|2022-07-12 04:50:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|733
1657601700000|2022-07-12 04:55:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|461
1657602000000|2022-07-12 05:00:00|11860.6|11856.6|11857.5|11853.5|11861.4|11857.4|11857.5|11853.5|418
1657602300000|2022-07-12 05:05:00|11859|11855|11854.3|11850.3|11859|11855|11854.3|11850.3|1020
1657602600000|2022-07-12 05:10:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|935
1657602900000|2022-07-12 05:15:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11856.7|11852.7|351
1657603200000|2022-07-12 05:20:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|125
1657603500000|2022-07-12 05:25:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|342
1657603800000|2022-07-12 05:30:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|1142
1657604100000|2022-07-12 05:35:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|493
1657604400000|2022-07-12 05:40:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1029
1657604700000|2022-07-12 05:45:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|554
1657605000000|2022-07-12 05:50:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|258
1657605300000|2022-07-12 05:55:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|437
1657605600000|2022-07-12 06:00:00|11854.3|11850.3|11854.3|11850.3|11859|11855|11854.3|11850.3|1700
1657605900000|2022-07-12 06:05:00|11855.9|11851.9|11859|11855|11860.6|11856.6|11854.3|11850.3|515
1657606200000|2022-07-12 06:10:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11857.5|11853.5|742
1657606500000|2022-07-12 06:15:00|11860.6|11856.6|11859|11855|11860.6|11856.6|11855.9|11851.9|1261
1657606800000|2022-07-12 06:20:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11854.3|11850.3|2307
1657607100000|2022-07-12 06:25:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11855.9|11851.9|1172
1657607400000|2022-07-12 06:30:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|1212
1657607700000|2022-07-12 06:35:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|857
1657608000000|2022-07-12 06:40:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|265
1657608300000|2022-07-12 06:45:00|11859|11855|11865.3|11861.3|11865.3|11861.3|11857.5|11853.5|1261
1657608600000|2022-07-12 06:50:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|2713
1657608900000|2022-07-12 06:55:00|11868.4|11864.4|11871.5|11867.5|11873.1|11869.1|11868.4|11864.4|2165
1657609200000|2022-07-12 07:00:00|11873.1|11869.1|11882.5|11878.5|11884|11880|11873.1|11869.1|6211
1657609500000|2022-07-12 07:05:00|11884|11880|11888.7|11884.7|11893.4|11889.4|11882.5|11878.5|7705
1657609800000|2022-07-12 07:10:00|11887.9|11883.9|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|3927
1657610100000|2022-07-12 07:15:00|11888.7|11884.7|11884|11880|11888.7|11884.7|11882.5|11878.5|2307
1657610400000|2022-07-12 07:20:00|11885.6|11881.6|11885.6|11881.6|11890.3|11886.3|11884|11880|4251
1657610700000|2022-07-12 07:25:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|1354
1657611000000|2022-07-12 07:30:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|3212
1657611300000|2022-07-12 07:35:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|2938
1657611600000|2022-07-12 07:40:00|11888.7|11884.7|11885.6|11881.6|11890.3|11886.3|11885.6|11881.6|1488
1657611900000|2022-07-12 07:45:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11884|11880|3621
1657612200000|2022-07-12 07:50:00|11885.6|11881.6|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|1073
1657612500000|2022-07-12 07:55:00|11888.7|11884.7|11887.2|11883.2|11891.8|11887.8|11885.6|11881.6|1618
1657612800000|2022-07-12 08:00:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1404
1657613100000|2022-07-12 08:05:00|11888.7|11884.7|11895|11891|11895|11891|11888.7|11884.7|2611
1657613400000|2022-07-12 08:10:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|1798
1657613700000|2022-07-12 08:15:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11891.8|11887.8|553
1657614000000|2022-07-12 08:20:00|11891.8|11887.8|11890.3|11886.3|11895|11891|11890.3|11886.3|2311
1657614300000|2022-07-12 08:25:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11890.3|11886.3|1444
1657614600000|2022-07-12 08:30:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11890.3|11886.3|1730
1657614900000|2022-07-12 08:35:00|11895.8|11891.8|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|2029
1657615200000|2022-07-12 08:40:00|11897.3|11893.3|11898.1|11894.1|11902.8|11898.8|11897.3|11893.3|4189
1657615500000|2022-07-12 08:45:00|11899.7|11895.7|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|1611
1657615800000|2022-07-12 08:50:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|602
1657616100000|2022-07-12 08:55:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|799
1657616400000|2022-07-12 09:00:00|11900.4|11896.4|11907.5|11903.5|11910.6|11906.6|11898.1|11894.1|3102
1657616700000|2022-07-12 09:05:00|11908.3|11904.3|11904.3|11900.3|11910.6|11906.6|11902.8|11898.8|5040
1657617000000|2022-07-12 09:10:00|11905.9|11901.9|11902.8|11898.8|11909|11905|11901.2|11897.2|4381
1657617300000|2022-07-12 09:15:00|11901.2|11897.2|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|2419
1657617600000|2022-07-12 09:20:00|11896.5|11892.5|11895|11891|11899.7|11895.7|11895|11891|1916
1657617900000|2022-07-12 09:25:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11893.4|11889.4|1596
1657618200000|2022-07-12 09:30:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|962
1657618500000|2022-07-12 09:35:00|11891.8|11887.8|11896.5|11892.5|11898.1|11894.1|11891.8|11887.8|1053
1657618800000|2022-07-12 09:40:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11893.4|11889.4|1369
1657619100000|2022-07-12 09:45:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11895|11891|1311
1657619400000|2022-07-12 09:50:00|11899.7|11895.7|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|2719
1657619700000|2022-07-12 09:55:00|11896.5|11892.5|11898.1|11894.1|11898.9|11894.9|11896.5|11892.5|1033
1657620000000|2022-07-12 10:00:00|11896.5|11892.5|11895|11891|11898.1|11894.1|11895|11891|872
1657620300000|2022-07-12 10:05:00|11895.8|11891.8|11890.3|11886.3|11895.8|11891.8|11888.7|11884.7|2705
1657620600000|2022-07-12 10:10:00|11889.5|11885.5|11891.8|11887.8|11891.8|11887.8|11888.7|11884.7|1740
1657620900000|2022-07-12 10:15:00|11890.3|11886.3|11893.4|11889.4|11895|11891|11890.3|11886.3|992
1657621200000|2022-07-12 10:20:00|11894.2|11890.2|11893.4|11889.4|11895|11891|11893.4|11889.4|1125
1657621500000|2022-07-12 10:25:00|11895|11891|11893.4|11889.4|11895|11891|11891.8|11887.8|1486
1657621800000|2022-07-12 10:30:00|11891.8|11887.8|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|822
1657622100000|2022-07-12 10:35:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|730
1657622400000|2022-07-12 10:40:00|11890.3|11886.3|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|560
1657622700000|2022-07-12 10:45:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11888.7|11884.7|898
1657623000000|2022-07-12 10:50:00|11890.3|11886.3|11896.5|11892.5|11898.1|11894.1|11890.3|11886.3|1286
1657623300000|2022-07-12 10:55:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11895|11891|2405
1657623600000|2022-07-12 11:00:00|11895|11891|11898.1|11894.1|11901.2|11897.2|11895|11891|2057
1657623900000|2022-07-12 11:05:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11893.4|11889.4|2147
1657624200000|2022-07-12 11:10:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11893.4|11889.4|6600
1657624500000|2022-07-12 11:15:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11896.5|11892.5|1186
1657624800000|2022-07-12 11:20:00|11901.2|11897.2|11895|11891|11904.3|11900.3|11895|11891|2827
1657625100000|2022-07-12 11:25:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11890.3|11886.3|3592
1657625400000|2022-07-12 11:30:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|2732
1657625700000|2022-07-12 11:35:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|999
1657626000000|2022-07-12 11:40:00|11893.4|11889.4|11888.7|11884.7|11893.4|11889.4|11887.2|11883.2|2245
1657626300000|2022-07-12 11:45:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11884|11880|2912
1657626600000|2022-07-12 11:50:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|904
1657626900000|2022-07-12 11:55:00|11885.6|11881.6|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|2742
1657627200000|2022-07-12 12:00:00|11888.7|11884.7|11884|11880|11888.7|11884.7|11884|11880|2723
1657627500000|2022-07-12 12:05:00|11885.6|11881.6|11885.6|11881.6|11888.7|11884.7|11884|11880|3288
1657627800000|2022-07-12 12:10:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11884|11880|1716
1657628100000|2022-07-12 12:15:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|4444
1657628400000|2022-07-12 12:20:00|11890.3|11886.3|11891.8|11887.8|11895|11891|11890.3|11886.3|4650
1657628700000|2022-07-12 12:25:00|11890.3|11886.3|11880.9|11876.9|11890.3|11886.3|11880.9|11876.9|6949
1657629000000|2022-07-12 12:30:00|11882.5|11878.5|11885.6|11881.6|11888.7|11884.7|11882.5|11878.5|3529
1657629300000|2022-07-12 12:35:00|11887.2|11883.2|11880.9|11876.9|11888.7|11884.7|11880.9|11876.9|5428
1657629600000|2022-07-12 12:40:00|11879.3|11875.3|11876.2|11872.2|11879.3|11875.3|11870|11866|8693
1657629900000|2022-07-12 12:45:00|11877.8|11873.8|11880.9|11876.9|11884|11880|11876.2|11872.2|4056
1657630200000|2022-07-12 12:50:00|11879.3|11875.3|11885.6|11881.6|11885.6|11881.6|11879.3|11875.3|3532
1657630500000|2022-07-12 12:55:00|11884|11880|11890.3|11886.3|11890.3|11886.3|11882.5|11878.5|5306
1657630800000|2022-07-12 13:00:00|11891.8|11887.8|11895|11891|11896.5|11892.5|11890.3|11886.3|6678
1657631100000|2022-07-12 13:05:00|11893.4|11889.4|11888.7|11884.7|11895|11891|11887.2|11883.2|3868
1657631400000|2022-07-12 13:10:00|11890.3|11886.3|11890.3|11886.3|11895|11891|11888.7|11884.7|3693
1657631700000|2022-07-12 13:15:00|11888.7|11884.7|11893.4|11889.4|11895|11891|11884|11880|4057
1657632000000|2022-07-12 13:20:00|11895|11891|11890.3|11886.3|11898.1|11894.1|11888.7|11884.7|5393
1657632300000|2022-07-12 13:25:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|4016
1657632600000|2022-07-12 13:30:00|11893.4|11889.4|11904.3|11900.3|11904.3|11900.3|11893.4|11889.4|7743
1657632900000|2022-07-12 13:35:00|11902.8|11898.8|11907.5|11903.5|11909|11905|11902.8|11898.8|9035
1657633200000|2022-07-12 13:40:00|11905.9|11901.9|11905.9|11901.9|11910.6|11906.6|11904.3|11900.3|5461
1657633500000|2022-07-12 13:45:00|11904.3|11900.3|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|5071
1657633800000|2022-07-12 13:50:00|11906.7|11902.7|11898.1|11894.1|11906.7|11902.7|11895|11891|8531
1657634100000|2022-07-12 13:55:00|11899.7|11895.7|11902.8|11898.8|11904.3|11900.3|11896.5|11892.5|5109
1657634400000|2022-07-12 14:00:00|11903.6|11899.6|11909|11905|11910.6|11906.6|11902.8|11898.8|9499
1657634700000|2022-07-12 14:05:00|11909.8|11905.8|11905.9|11901.9|11910.6|11906.6|11902.8|11898.8|5767
1657635000000|2022-07-12 14:10:00|11904.3|11900.3|11896.5|11892.5|11905.9|11901.9|11896.5|11892.5|6763
1657635300000|2022-07-12 14:15:00|11895|11891|11895|11891|11899.7|11895.7|11893.4|11889.4|7256
1657635600000|2022-07-12 14:20:00|11893.4|11889.4|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|5442
1657635900000|2022-07-12 14:25:00|11895|11891|11904.3|11900.3|11905.9|11901.9|11893.4|11889.4|5841
1657636200000|2022-07-12 14:30:00|11902.8|11898.8|11891.8|11887.8|11904.3|11900.3|11891.8|11887.8|5739
1657636500000|2022-07-12 14:35:00|11890.3|11886.3|11885.6|11881.6|11893.4|11889.4|11884|11880|4828
1657636800000|2022-07-12 14:40:00|11887.2|11883.2|11884|11880|11888.7|11884.7|11882.5|11878.5|5517
1657637100000|2022-07-12 14:45:00|11882.5|11878.5|11888.7|11884.7|11890.3|11886.3|11882.5|11878.5|4913
1657637400000|2022-07-12 14:50:00|11890.3|11886.3|11895|11891|11896.5|11892.5|11890.3|11886.3|8034
1657637700000|2022-07-12 14:55:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11891.8|11887.8|3749
1657638000000|2022-07-12 15:00:00|11892.6|11888.6|11895|11891|11896.5|11892.5|11888.7|11884.7|6127
1657638300000|2022-07-12 15:05:00|11893.4|11889.4|11898.1|11894.1|11898.1|11894.1|11893.4|11889.4|6883
1657638600000|2022-07-12 15:10:00|11896.5|11892.5|11896.5|11892.5|11902.8|11898.8|11895|11891|4625
1657638900000|2022-07-12 15:15:00|11895|11891|11893.4|11889.4|11899.7|11895.7|11893.4|11889.4|3617
1657639200000|2022-07-12 15:20:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11891.8|11887.8|2701
1657639500000|2022-07-12 15:25:00|11895|11891|11888.7|11884.7|11896.5|11892.5|11888.7|11884.7|2657
1657639800000|2022-07-12 15:30:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11884|11880|3283
1657640100000|2022-07-12 15:35:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11884|11880|3251
1657640400000|2022-07-12 15:40:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11885.6|11881.6|3845
1657640700000|2022-07-12 15:45:00|11885.6|11881.6|11888.7|11884.7|11890.3|11886.3|11885.6|11881.6|3096
1657641000000|2022-07-12 15:50:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|3523
1657641300000|2022-07-12 15:55:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1878
1657641600000|2022-07-12 16:00:00|11893.4|11889.4|11891.8|11887.8|11895|11891|11891.8|11887.8|3007
1657641900000|2022-07-12 16:05:00|11893.4|11889.4|11895|11891|11895|11891|11891.8|11887.8|2910
1657642200000|2022-07-12 16:10:00|11893.4|11889.4|11895|11891|11895|11891|11893.4|11889.4|1843
1657642500000|2022-07-12 16:15:00|11894.2|11890.2|11890.3|11886.3|11895|11891|11890.3|11886.3|2643
1657642800000|2022-07-12 16:20:00|11891.8|11887.8|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|3747
1657643100000|2022-07-12 16:25:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|2087
1657643400000|2022-07-12 16:30:00|11884.8|11880.8|11884|11880|11887.2|11883.2|11884|11880|3659
1657643700000|2022-07-12 16:35:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|2454
1657644000000|2022-07-12 16:40:00|11884|11880|11880.9|11876.9|11884|11880|11879.3|11875.3|3176
1657644300000|2022-07-12 16:45:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|3206
1657644600000|2022-07-12 16:50:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|2629
1657644900000|2022-07-12 16:55:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11879.3|11875.3|3987
1657645200000|2022-07-12 17:00:00|11881.7|11877.7|11866.8|11862.8|11882.5|11878.5|11865.3|11861.3|8968
1657645500000|2022-07-12 17:05:00|11868.4|11864.4|11870|11866|11870|11866|11865.3|11861.3|4949
1657645800000|2022-07-12 17:10:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|4845
1657646100000|2022-07-12 17:15:00|11871.5|11867.5|11866.8|11862.8|11871.5|11867.5|11865.3|11861.3|3759
1657646400000|2022-07-12 17:20:00|11868.4|11864.4|11870|11866|11870|11866|11865.3|11861.3|2805
1657646700000|2022-07-12 17:25:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|2757
1657647000000|2022-07-12 17:30:00|11870|11866|11868.4|11864.4|11871.5|11867.5|11868.4|11864.4|2528
1657647300000|2022-07-12 17:35:00|11870|11866|11868.4|11864.4|11870|11866|11866.8|11862.8|2475
1657647600000|2022-07-12 17:40:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11863.7|11859.7|3153
1657647900000|2022-07-12 17:45:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|2059
1657648200000|2022-07-12 17:50:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|1008
1657648500000|2022-07-12 17:55:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|2362
1657648800000|2022-07-12 18:00:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|2958
1657649100000|2022-07-12 18:05:00|11865.3|11861.3|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|4163
1657649400000|2022-07-12 18:10:00|11862.2|11858.2|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|2919
1657649700000|2022-07-12 18:15:00|11865.3|11861.3|11868.4|11864.4|11868.4|11864.4|11863.7|11859.7|1603
1657650000000|2022-07-12 18:20:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|2125
1657650300000|2022-07-12 18:25:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|2212
1657650600000|2022-07-12 18:30:00|11868.4|11864.4|11870|11866|11870|11866|11866.8|11862.8|1277
1657650900000|2022-07-12 18:35:00|11868.4|11864.4|11870|11866|11870|11866|11866.8|11862.8|1188
1657651200000|2022-07-12 18:40:00|11868.4|11864.4|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|2574
1657651500000|2022-07-12 18:45:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|3054
1657651800000|2022-07-12 18:50:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11870|11866|2688
1657652100000|2022-07-12 18:55:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|9579
1657652400000|2022-07-12 19:00:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|1927
1657652700000|2022-07-12 19:05:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|2028
1657653000000|2022-07-12 19:10:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|2446
1657653300000|2022-07-12 19:15:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11870|11866|3952
1657653600000|2022-07-12 19:20:00|11870|11866|11874.7|11870.7|11874.7|11870.7|11870|11866|3894
1657653900000|2022-07-12 19:25:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|2126
1657654200000|2022-07-12 19:30:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|1872
1657654500000|2022-07-12 19:35:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|1568
1657654800000|2022-07-12 19:40:00|11876.2|11872.2|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|2672
1657655100000|2022-07-12 19:45:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|1348
1657655400000|2022-07-12 19:50:00|11871.5|11867.5|11868.4|11864.4|11871.5|11867.5|11868.4|11864.4|1936
1657655700000|2022-07-12 19:55:00|11870|11866|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|7543
1657656000000|2022-07-12 20:00:00|11870|11866|11866.8|11862.8|11870|11866|11865.3|11861.3|4188
1657656300000|2022-07-12 20:05:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|1794
1657656600000|2022-07-12 20:10:00|11866.8|11862.8|11862.2|11858.2|11866.8|11862.8|11862.2|11858.2|2479
1657656900000|2022-07-12 20:15:00|11860.6|11856.6|11857.5|11853.5|11862.2|11858.2|11855.9|11851.9|4102
1657657200000|2022-07-12 20:20:00|11859|11855|11859|11855|11859|11855|11855.9|11851.9|2583
1657657500000|2022-07-12 20:25:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11859|11855|2349
1657657800000|2022-07-12 20:30:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|2196
1657658100000|2022-07-12 20:35:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|639
1657658400000|2022-07-12 20:40:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|1129
1657658700000|2022-07-12 20:45:00|11860.6|11856.6|11863.7|11859.7|11863.7|11859.7|11860.6|11856.6|1651
1657659000000|2022-07-12 20:50:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|801
1657659300000|2022-07-12 20:55:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|2135
1657663200000|2022-07-12 22:00:00|11859|11855|11863.7|11859.7|11863.7|11859.7|11859|11855|687
1657663500000|2022-07-12 22:05:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|107
1657663800000|2022-07-12 22:10:00|11862.9|11858.9|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|101
1657664100000|2022-07-12 22:15:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|201
1657664400000|2022-07-12 22:20:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11859|11855|556
1657664700000|2022-07-12 22:25:00|11859|11855|11859|11855|11859|11855|11859|11855|48
1657665000000|2022-07-12 22:30:00|11860.6|11856.6|11863.7|11859.7|11863.7|11859.7|11859|11855|334
1657665300000|2022-07-12 22:35:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|378
1657665600000|2022-07-12 22:40:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|215
1657665900000|2022-07-12 22:45:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|251
1657666200000|2022-07-12 22:50:00|11864.5|11860.5|11866.8|11862.8|11866.8|11862.8|11864.5|11860.5|290
1657666500000|2022-07-12 22:55:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|46
1657666800000|2022-07-12 23:00:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|156
1657667100000|2022-07-12 23:05:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|89
1657667400000|2022-07-12 23:10:00|11867.6|11863.6|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|39
1657667700000|2022-07-12 23:15:00|11870|11866|11870|11866|11870|11866|11870|11866|135
1657668000000|2022-07-12 23:20:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|637
1657668300000|2022-07-12 23:25:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|595
1657668600000|2022-07-12 23:30:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|383
1657668900000|2022-07-12 23:35:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11870|11866|391
1657669200000|2022-07-12 23:40:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|130
1657669500000|2022-07-12 23:45:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|302
1657669800000|2022-07-12 23:50:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11870|11866|149
1657670100000|2022-07-12 23:55:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|256
1657670400000|2022-07-13 00:00:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|255
1657670700000|2022-07-13 00:05:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|173
1657671000000|2022-07-13 00:10:00|11870|11866|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|561
1657671300000|2022-07-13 00:15:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|698
1657671600000|2022-07-13 00:20:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|388
1657671900000|2022-07-13 00:25:00|11863.7|11859.7|11857.5|11853.5|11863.7|11859.7|11857.5|11853.5|888
1657672200000|2022-07-13 00:30:00|11859|11855|11859|11855|11860.6|11856.6|11857.5|11853.5|473
1657672500000|2022-07-13 00:35:00|11857.5|11853.5|11846.5|11842.5|11859|11855|11846.5|11842.5|2876
1657672800000|2022-07-13 00:40:00|11847.3|11843.3|11846.5|11842.5|11849.7|11845.7|11845|11841|1249
1657673100000|2022-07-13 00:45:00|11848.1|11844.1|11852.8|11848.8|11854.3|11850.3|11846.5|11842.5|751
1657673400000|2022-07-13 00:50:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|893
1657673700000|2022-07-13 00:55:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|666
1657674000000|2022-07-13 01:00:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|888
1657674300000|2022-07-13 01:05:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|774
1657674600000|2022-07-13 01:10:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|520
1657674900000|2022-07-13 01:15:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|408
1657675200000|2022-07-13 01:20:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|759
1657675500000|2022-07-13 01:25:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|1316
1657675800000|2022-07-13 01:30:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11846.5|11842.5|1372
1657676100000|2022-07-13 01:35:00|11850.4|11846.4|11852.8|11848.8|11852.8|11848.8|11850.4|11846.4|1044
1657676400000|2022-07-13 01:40:00|11851.2|11847.2|11857.5|11853.5|11857.5|11853.5|11851.2|11847.2|2171
1657676700000|2022-07-13 01:45:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|945
1657677000000|2022-07-13 01:50:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|332
1657677300000|2022-07-13 01:55:00|11854.3|11850.3|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|566
1657677600000|2022-07-13 02:00:00|11857.5|11853.5|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|674
1657677900000|2022-07-13 02:05:00|11855.9|11851.9|11860.6|11856.6|11860.6|11856.6|11855.9|11851.9|455
1657678200000|2022-07-13 02:10:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|281
1657678500000|2022-07-13 02:15:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11859|11855|201
1657678800000|2022-07-13 02:20:00|11860.6|11856.6|11859|11855|11860.6|11856.6|11859|11855|328
1657679100000|2022-07-13 02:25:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|319
1657679400000|2022-07-13 02:30:00|11862.2|11858.2|11860.6|11856.6|11862.2|11858.2|11859|11855|638
1657679700000|2022-07-13 02:35:00|11859|11855|11855.9|11851.9|11860.6|11856.6|11855.9|11851.9|510
1657680000000|2022-07-13 02:40:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|161
1657680300000|2022-07-13 02:45:00|11856.7|11852.7|11855.9|11851.9|11856.7|11852.7|11855.9|11851.9|45
1657680600000|2022-07-13 02:50:00|11855.1|11851.1|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|353
1657680900000|2022-07-13 02:55:00|11855.1|11851.1|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|374
1657681200000|2022-07-13 03:00:00|11857.5|11853.5|11859|11855|11860.6|11856.6|11857.5|11853.5|223
1657681500000|2022-07-13 03:05:00|11857.5|11853.5|11859|11855|11859|11855|11857.5|11853.5|253
1657681800000|2022-07-13 03:10:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|973
1657682100000|2022-07-13 03:15:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|163
1657682400000|2022-07-13 03:20:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|313
1657682700000|2022-07-13 03:25:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|489
1657683000000|2022-07-13 03:30:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|542
1657683300000|2022-07-13 03:35:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|211
1657683600000|2022-07-13 03:40:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|830
1657683900000|2022-07-13 03:45:00|11859|11855|11859|11855|11859|11855|11857.5|11853.5|465
1657684200000|2022-07-13 03:50:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11856.7|11852.7|378
1657684500000|2022-07-13 03:55:00|||||||||4
1657684800000|2022-07-13 04:00:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|106
1657685100000|2022-07-13 04:05:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|193
1657685400000|2022-07-13 04:10:00|||||||||65
1657685700000|2022-07-13 04:15:00|11858.3|11854.3|11859|11855|11859|11855|11857.5|11853.5|389
1657686000000|2022-07-13 04:20:00|11858.3|11854.3|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|406
1657686300000|2022-07-13 04:25:00|11859|11855|11859|11855|11859|11855|11859|11855|101
1657686600000|2022-07-13 04:30:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|733
1657686900000|2022-07-13 04:35:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.9|11858.9|374
1657687200000|2022-07-13 04:40:00|||||||||14
1657687500000|2022-07-13 04:45:00|||||||||117
1657687800000|2022-07-13 04:50:00|11865.3|11861.3|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1866
1657688100000|2022-07-13 04:55:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|483
1657688400000|2022-07-13 05:00:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|387
1657688700000|2022-07-13 05:05:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|310
1657689000000|2022-07-13 05:10:00|11862.9|11858.9|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|397
1657689300000|2022-07-13 05:15:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|236
1657689600000|2022-07-13 05:20:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|115
1657689900000|2022-07-13 05:25:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|1032
1657690200000|2022-07-13 05:30:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|120
1657690500000|2022-07-13 05:35:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|426
1657690800000|2022-07-13 05:40:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|54
1657691100000|2022-07-13 05:45:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11859|11855|622
1657691400000|2022-07-13 05:50:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|560
1657691700000|2022-07-13 05:55:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|125
1657692000000|2022-07-13 06:00:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11859|11855|1204
1657692300000|2022-07-13 06:05:00|11864.5|11860.5|11866.8|11862.8|11868.4|11864.4|11862.2|11858.2|1541
1657692600000|2022-07-13 06:10:00|11868.4|11864.4|11871.5|11867.5|11874.7|11870.7|11867.6|11863.6|1538
1657692900000|2022-07-13 06:15:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11870|11866|487
1657693200000|2022-07-13 06:20:00|11871.5|11867.5|11868.4|11864.4|11871.5|11867.5|11868.4|11864.4|1124
1657693500000|2022-07-13 06:25:00|11870|11866|11866.8|11862.8|11873.1|11869.1|11866.8|11862.8|1340
1657693800000|2022-07-13 06:30:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|1128
1657694100000|2022-07-13 06:35:00|11866.8|11862.8|11862.2|11858.2|11868.4|11864.4|11862.2|11858.2|1415
1657694400000|2022-07-13 06:40:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11860.6|11856.6|1117
1657694700000|2022-07-13 06:45:00|11862.2|11858.2|11866.8|11862.8|11866.8|11862.8|11862.2|11858.2|817
1657695000000|2022-07-13 06:50:00|11865.3|11861.3|11857.5|11853.5|11866.8|11862.8|11857.5|11853.5|933
1657695300000|2022-07-13 06:55:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|819
1657695600000|2022-07-13 07:00:00|11859|11855|11859|11855|11862.2|11858.2|11854.3|11850.3|2718
1657695900000|2022-07-13 07:05:00|11858.3|11854.3|11860.6|11856.6|11863.7|11859.7|11856.7|11852.7|2945
1657696200000|2022-07-13 07:10:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11859|11855|2467
1657696500000|2022-07-13 07:15:00|11862.2|11858.2|11866.8|11862.8|11870|11866|11862.2|11858.2|2348
1657696800000|2022-07-13 07:20:00|11865.3|11861.3|11868.4|11864.4|11870|11866|11865.3|11861.3|1710
1657697100000|2022-07-13 07:25:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11866.8|11862.8|1382
1657697400000|2022-07-13 07:30:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|1499
1657697700000|2022-07-13 07:35:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|1377
1657698000000|2022-07-13 07:40:00|11873.1|11869.1|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|2542
1657698300000|2022-07-13 07:45:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|1500
1657698600000|2022-07-13 07:50:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|3576
1657698900000|2022-07-13 07:55:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|2518
1657699200000|2022-07-13 08:00:00|11882.5|11878.5|11874.7|11870.7|11882.5|11878.5|11874.7|11870.7|2119
1657699500000|2022-07-13 08:05:00|11873.9|11869.9|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|1536
1657699800000|2022-07-13 08:10:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11874.7|11870.7|762
1657700100000|2022-07-13 08:15:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|1129
1657700400000|2022-07-13 08:20:00|11873.9|11869.9|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|1538
1657700700000|2022-07-13 08:25:00|11870|11866|11870|11866|11873.1|11869.1|11870|11866|1586
1657701000000|2022-07-13 08:30:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|2430
1657701300000|2022-07-13 08:35:00|11868.4|11864.4|11870|11866|11870|11866|11866.8|11862.8|2784
1657701600000|2022-07-13 08:40:00|11869.2|11865.2|11873.1|11869.1|11874.7|11870.7|11868.4|11864.4|1554
1657701900000|2022-07-13 08:45:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|1061
1657702200000|2022-07-13 08:50:00|11874.7|11870.7|11871.5|11867.5|11876.2|11872.2|11871.5|11867.5|714
1657702500000|2022-07-13 08:55:00|11870.8|11866.8|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|747
1657702800000|2022-07-13 09:00:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11870|11866|973
1657703100000|2022-07-13 09:05:00|11870|11866|11870|11866|11871.5|11867.5|11868.4|11864.4|1092
1657703400000|2022-07-13 09:10:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11868.4|11864.4|1166
1657703700000|2022-07-13 09:15:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|1415
1657704000000|2022-07-13 09:20:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|604
1657704300000|2022-07-13 09:25:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|1610
1657704600000|2022-07-13 09:30:00|11870.8|11866.8|11873.1|11869.1|11874.7|11870.7|11870|11866|1113
1657704900000|2022-07-13 09:35:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|533
1657705200000|2022-07-13 09:40:00|11870.8|11866.8|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|726
1657705500000|2022-07-13 09:45:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|1242
1657705800000|2022-07-13 09:50:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|489
1657706100000|2022-07-13 09:55:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|519
1657706400000|2022-07-13 10:00:00|11870|11866|11874.7|11870.7|11874.7|11870.7|11870|11866|425
1657706700000|2022-07-13 10:05:00|11873.1|11869.1|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|589
1657707000000|2022-07-13 10:10:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|540
1657707300000|2022-07-13 10:15:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|605
1657707600000|2022-07-13 10:20:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|1861
1657707900000|2022-07-13 10:25:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|1043
1657708200000|2022-07-13 10:30:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|267
1657708500000|2022-07-13 10:35:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|1136
1657708800000|2022-07-13 10:40:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|628
1657709100000|2022-07-13 10:45:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|740
1657709400000|2022-07-13 10:50:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|635
1657709700000|2022-07-13 10:55:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|970
1657710000000|2022-07-13 11:00:00|11877.8|11873.8|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|4009
1657710300000|2022-07-13 11:05:00|11882.5|11878.5|11877.8|11873.8|11882.5|11878.5|11877.8|11873.8|3444
1657710600000|2022-07-13 11:10:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|773
1657710900000|2022-07-13 11:15:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|1068
1657711200000|2022-07-13 11:20:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|848
1657711500000|2022-07-13 11:25:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|847
1657711800000|2022-07-13 11:30:00|11880.1|11876.1|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1443
1657712100000|2022-07-13 11:35:00|11877.8|11873.8|11874.7|11870.7|11878.6|11874.6|11874.7|11870.7|2022
1657712400000|2022-07-13 11:40:00|11873.1|11869.1|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|1421
1657712700000|2022-07-13 11:45:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|2400
1657713000000|2022-07-13 11:50:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11870|11866|1739
1657713300000|2022-07-13 11:55:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11870|11866|826
1657713600000|2022-07-13 12:00:00|11870|11866|11870|11866|11871.5|11867.5|11868.4|11864.4|3096
1657713900000|2022-07-13 12:05:00|11871.5|11867.5|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|3571
1657714200000|2022-07-13 12:10:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11876.2|11872.2|2216
1657714500000|2022-07-13 12:15:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11876.2|11872.2|2470
1657714800000|2022-07-13 12:20:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11873.1|11869.1|4448
1657715100000|2022-07-13 12:25:00|11874.7|11870.7|11878.6|11874.6|11884|11880|11874.7|11870.7|5315
1657715400000|2022-07-13 12:30:00|11826.2|11822.2|11809|11805|11833.3|11829.3|11788.7|11784.7|19273
1657715700000|2022-07-13 12:35:00|11807.5|11803.5|11796.5|11792.5|11813.7|11809.7|11790.3|11786.3|17590
1657716000000|2022-07-13 12:40:00|11795|11791|11798.1|11794.1|11798.1|11794.1|11780.9|11776.9|17548
1657716300000|2022-07-13 12:45:00|11796.5|11792.5|11804.3|11800.3|11810.6|11806.6|11793.4|11789.4|14497
1657716600000|2022-07-13 12:50:00|11802.8|11798.8|11787.2|11783.2|11804.3|11800.3|11782.5|11778.5|12478
1657716900000|2022-07-13 12:55:00|11785.6|11781.6|11787.2|11783.2|11790.3|11786.3|11777.8|11773.8|15184
1657717200000|2022-07-13 13:00:00|11788.7|11784.7|11796.5|11792.5|11798.1|11794.1|11785.6|11781.6|9022
1657717500000|2022-07-13 13:05:00|11795|11791|11805.9|11801.9|11807.5|11803.5|11793.4|11789.4|8405
1657717800000|2022-07-13 13:10:00|11804.3|11800.3|11820|11816|11824.7|11820.7|11801.2|11797.2|15260
1657718100000|2022-07-13 13:15:00|11821.5|11817.5|11809|11805|11824.7|11820.7|11807.5|11803.5|18052
1657718400000|2022-07-13 13:20:00|11810.6|11806.6|11804.3|11800.3|11810.6|11806.6|11799.7|11795.7|7218
1657718700000|2022-07-13 13:25:00|11802.8|11798.8|11805.9|11801.9|11815.3|11811.3|11801.2|11797.2|11578
1657719000000|2022-07-13 13:30:00|11804.3|11800.3|11824.7|11820.7|11824.7|11820.7|11804.3|11800.3|9164
1657719300000|2022-07-13 13:35:00|11823.1|11819.1|11816.8|11812.8|11826.2|11822.2|11816.1|11812.1|7351
1657719600000|2022-07-13 13:40:00|11818.4|11814.4|11821.5|11817.5|11821.5|11817.5|11813.7|11809.7|7086
1657719900000|2022-07-13 13:45:00|11823.1|11819.1|11812.2|11808.2|11826.2|11822.2|11810.6|11806.6|12277
1657720200000|2022-07-13 13:50:00|11813.7|11809.7|11816.8|11812.8|11821.5|11817.5|11809|11805|10263
1657720500000|2022-07-13 13:55:00|11815.3|11811.3|11810.6|11806.6|11820|11816|11810.6|11806.6|5502
1657720800000|2022-07-13 14:00:00|11809|11805|11812.2|11808.2|11813.7|11809.7|11790.3|11786.3|10870
1657721100000|2022-07-13 14:05:00|11813.7|11809.7|11804.3|11800.3|11816.8|11812.8|11802.8|11798.8|7347
1657721400000|2022-07-13 14:10:00|11805.9|11801.9|11818.4|11814.4|11820|11816|11804.3|11800.3|5850
1657721700000|2022-07-13 14:15:00|11816.8|11812.8|11843.4|11839.4|11845|11841|11816.8|11812.8|16204
1657722000000|2022-07-13 14:20:00|11841.8|11837.8|11854.3|11850.3|11862.2|11858.2|11838.7|11834.7|15950
1657722300000|2022-07-13 14:25:00|11852.8|11848.8|11859|11855|11860.6|11856.6|11852.8|11848.8|12162
1657722600000|2022-07-13 14:30:00|11860.6|11856.6|11855.9|11851.9|11862.2|11858.2|11851.2|11847.2|11530
1657722900000|2022-07-13 14:35:00|11857.5|11853.5|11879.3|11875.3|11884|11880|11857.5|11853.5|13199
1657723200000|2022-07-13 14:40:00|11880.9|11876.9|11899.7|11895.7|11899.7|11895.7|11877.8|11873.8|13726
1657723500000|2022-07-13 14:45:00|11901.2|11897.2|11895|11891|11920|11916|11893.4|11889.4|20095
1657723800000|2022-07-13 14:50:00|11896.5|11892.5|11887.2|11883.2|11899.7|11895.7|11877.8|11873.8|12579
1657724100000|2022-07-13 14:55:00|11888.7|11884.7|11902.8|11898.8|11904.3|11900.3|11888.7|11884.7|12551
1657724400000|2022-07-13 15:00:00|11901.2|11897.2|11888.7|11884.7|11904.3|11900.3|11887.2|11883.2|8912
1657724700000|2022-07-13 15:05:00|11887.2|11883.2|11871.5|11867.5|11893.4|11889.4|11871.5|11867.5|7431
1657725000000|2022-07-13 15:10:00|11870|11866|11880.9|11876.9|11880.9|11876.9|11868.4|11864.4|9356
1657725300000|2022-07-13 15:15:00|11879.3|11875.3|11877.8|11873.8|11887.2|11883.2|11877.8|11873.8|5157
1657725600000|2022-07-13 15:20:00|11879.3|11875.3|11882.5|11878.5|11884|11880|11876.2|11872.2|3914
1657725900000|2022-07-13 15:25:00|11880.9|11876.9|11876.2|11872.2|11884|11880|11871.5|11867.5|6349
1657726200000|2022-07-13 15:30:00|11874.7|11870.7|11879.3|11875.3|11880.9|11876.9|11873.1|11869.1|3349
1657726500000|2022-07-13 15:35:00|11880.9|11876.9|11880.9|11876.9|11884|11880|11876.2|11872.2|4504
1657726800000|2022-07-13 15:40:00|11882.5|11878.5|11879.3|11875.3|11887.2|11883.2|11877.8|11873.8|4045
1657727100000|2022-07-13 15:45:00|11877.8|11873.8|11879.3|11875.3|11882.5|11878.5|11874.7|11870.7|4847
1657727400000|2022-07-13 15:50:00|11880.9|11876.9|11874.7|11870.7|11882.5|11878.5|11874.7|11870.7|3038
1657727700000|2022-07-13 15:55:00|11876.2|11872.2|11876.2|11872.2|11880.9|11876.9|11874.7|11870.7|2748
1657728000000|2022-07-13 16:00:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11871.5|11867.5|3093
1657728300000|2022-07-13 16:05:00|11877|11873|11873.1|11869.1|11879.3|11875.3|11873.1|11869.1|2553
1657728600000|2022-07-13 16:10:00|11874.7|11870.7|11870|11866|11877|11873|11870|11866|2205
1657728900000|2022-07-13 16:15:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11868.4|11864.4|1978
1657729200000|2022-07-13 16:20:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11871.5|11867.5|4254
1657729500000|2022-07-13 16:25:00|11876.2|11872.2|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|2938
1657729800000|2022-07-13 16:30:00|11876.2|11872.2|11882.5|11878.5|11884|11880|11874.7|11870.7|2006
1657730100000|2022-07-13 16:35:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11882.5|11878.5|2775
1657730400000|2022-07-13 16:40:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11882.5|11878.5|2204
1657730700000|2022-07-13 16:45:00|11885.6|11881.6|11879.3|11875.3|11885.6|11881.6|11876.2|11872.2|3668
1657731000000|2022-07-13 16:50:00|11880.9|11876.9|11873.1|11869.1|11880.9|11876.9|11871.5|11867.5|4378
1657731300000|2022-07-13 16:55:00|11871.5|11867.5|11887.9|11883.9|11888.7|11884.7|11871.5|11867.5|8270
1657731600000|2022-07-13 17:00:00|11888.7|11884.7|11893.4|11889.4|11898.1|11894.1|11879.3|11875.3|7194
1657731900000|2022-07-13 17:05:00|11891.8|11887.8|11890.3|11886.3|11898.1|11894.1|11890.3|11886.3|6647
1657732200000|2022-07-13 17:10:00|11891.8|11887.8|11898.1|11894.1|11899.7|11895.7|11890.3|11886.3|5553
1657732500000|2022-07-13 17:15:00|11899.7|11895.7|11893.4|11889.4|11899.7|11895.7|11891.8|11887.8|2701
1657732800000|2022-07-13 17:20:00|11895|11891|11896.5|11892.5|11899.7|11895.7|11893.4|11889.4|3859
1657733100000|2022-07-13 17:25:00|11898.1|11894.1|11896.5|11892.5|11902.8|11898.8|11893.4|11889.4|4481
1657733400000|2022-07-13 17:30:00|11898.1|11894.1|11891.8|11887.8|11898.1|11894.1|11890.3|11886.3|3293
1657733700000|2022-07-13 17:35:00|11890.3|11886.3|11893.4|11889.4|11895|11891|11888.7|11884.7|2358
1657734000000|2022-07-13 17:40:00|11895|11891|11893.4|11889.4|11898.1|11894.1|11890.3|11886.3|2677
1657734300000|2022-07-13 17:45:00|11891.8|11887.8|11895|11891|11898.1|11894.1|11891.8|11887.8|1952
1657734600000|2022-07-13 17:50:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|2445
1657734900000|2022-07-13 17:55:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11891.8|11887.8|2245
1657735200000|2022-07-13 18:00:00|11891.8|11887.8|11882.5|11878.5|11891.8|11887.8|11874.7|11870.7|10000
1657735500000|2022-07-13 18:05:00|11884|11880|11887.2|11883.2|11891.8|11887.8|11882.5|11878.5|4017
1657735800000|2022-07-13 18:10:00|11888.7|11884.7|11890.3|11886.3|11893.4|11889.4|11887.2|11883.2|4212
1657736100000|2022-07-13 18:15:00|11888.7|11884.7|11893.4|11889.4|11895|11891|11887.2|11883.2|3008
1657736400000|2022-07-13 18:20:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|3495
1657736700000|2022-07-13 18:25:00|11893.4|11889.4|11888.7|11884.7|11893.4|11889.4|11885.6|11881.6|3747
1657737000000|2022-07-13 18:30:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|2494
1657737300000|2022-07-13 18:35:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1152
1657737600000|2022-07-13 18:40:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1010
1657737900000|2022-07-13 18:45:00|11891.8|11887.8|11895|11891|11896.5|11892.5|11891.8|11887.8|2823
1657738200000|2022-07-13 18:50:00|11893.4|11889.4|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|4884
1657738500000|2022-07-13 18:55:00|11895|11891|11893.4|11889.4|11896.5|11892.5|11890.3|11886.3|6643
1657738800000|2022-07-13 19:00:00|11895|11891|11890.3|11886.3|11895|11891|11890.3|11886.3|3444
1657739100000|2022-07-13 19:05:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|1053
1657739400000|2022-07-13 19:10:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|1667
1657739700000|2022-07-13 19:15:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1364
1657740000000|2022-07-13 19:20:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|1655
1657740300000|2022-07-13 19:25:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|1693
1657740600000|2022-07-13 19:30:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|1128
1657740900000|2022-07-13 19:35:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|1074
1657741200000|2022-07-13 19:40:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|1433
1657741500000|2022-07-13 19:45:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11893.4|11889.4|851
1657741800000|2022-07-13 19:50:00|11895|11891|11895|11891|11896.5|11892.5|11893.4|11889.4|1837
1657742100000|2022-07-13 19:55:00|11893.4|11889.4|11895|11891|11899.7|11895.7|11893.4|11889.4|5345
1657742400000|2022-07-13 20:00:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11890.3|11886.3|5641
1657742700000|2022-07-13 20:05:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|2443
1657743000000|2022-07-13 20:10:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11887.2|11883.2|11957
1657743300000|2022-07-13 20:15:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|3606
1657743600000|2022-07-13 20:20:00|11888.7|11884.7|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|1898
1657743900000|2022-07-13 20:25:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|2523
1657744200000|2022-07-13 20:30:00|11884|11880|11884|11880|11884|11880|11879.3|11875.3|4083
1657744500000|2022-07-13 20:35:00|11885.6|11881.6|11879.3|11875.3|11885.6|11881.6|11879.3|11875.3|2571
1657744800000|2022-07-13 20:40:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1833
1657745100000|2022-07-13 20:45:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|3939
1657745400000|2022-07-13 20:50:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|3253
1657745700000|2022-07-13 20:55:00|11877|11873|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|2115
1657749600000|2022-07-13 22:00:00|11884|11880|11884|11880|11887.2|11883.2|11884|11880|548
1657749900000|2022-07-13 22:05:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|508
1657750200000|2022-07-13 22:10:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|178
1657750500000|2022-07-13 22:15:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|277
1657750800000|2022-07-13 22:20:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|219
1657751100000|2022-07-13 22:25:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|158
1657751400000|2022-07-13 22:30:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|666
1657751700000|2022-07-13 22:35:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|559
1657752000000|2022-07-13 22:40:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|258
1657752300000|2022-07-13 22:45:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|266
1657752600000|2022-07-13 22:50:00|11876.2|11872.2|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|45
1657752900000|2022-07-13 22:55:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|239
1657753200000|2022-07-13 23:00:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|256
1657753500000|2022-07-13 23:05:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|183
1657753800000|2022-07-13 23:10:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|193
1657754100000|2022-07-13 23:15:00|11874.7|11870.7|11877.8|11873.8|11877.8|11873.8|11874.7|11870.7|199
1657754400000|2022-07-13 23:20:00|11876.2|11872.2|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|361
1657754700000|2022-07-13 23:25:00|11872.3|11868.3|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|136
1657755000000|2022-07-13 23:30:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|519
1657755300000|2022-07-13 23:35:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11870|11866|500
1657755600000|2022-07-13 23:40:00|11868.4|11864.4|11870|11866|11870|11866|11866.8|11862.8|639
1657755900000|2022-07-13 23:45:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|616
1657756200000|2022-07-13 23:50:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|279
1657756500000|2022-07-13 23:55:00|11870|11866|11873.1|11869.1|11873.1|11869.1|11870|11866|539
1657756800000|2022-07-14 00:00:00|11871.5|11867.5|11866.8|11862.8|11873.1|11869.1|11866.8|11862.8|552
1657757100000|2022-07-14 00:05:00|11867.6|11863.6|11870|11866|11870|11866|11867.6|11863.6|135
1657757400000|2022-07-14 00:10:00|11870.8|11866.8|11873.1|11869.1|11873.1|11869.1|11870|11866|491
1657757700000|2022-07-14 00:15:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|339
1657758000000|2022-07-14 00:20:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11870|11866|107
1657758300000|2022-07-14 00:25:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|370
1657758600000|2022-07-14 00:30:00|11875.4|11871.4|11877.8|11873.8|11877.8|11873.8|11874.7|11870.7|287
1657758900000|2022-07-14 00:35:00|11876.2|11872.2|11882.5|11878.5|11882.5|11878.5|11876.2|11872.2|795
1657759200000|2022-07-14 00:40:00|11880.9|11876.9|11887.2|11883.2|11887.2|11883.2|11880.9|11876.9|1252
1657759500000|2022-07-14 00:45:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11884|11880|1152
1657759800000|2022-07-14 00:50:00|11887.2|11883.2|11891.8|11887.8|11893.4|11889.4|11887.2|11883.2|728
1657760100000|2022-07-14 00:55:00|11893.4|11889.4|11890.3|11886.3|11895|11891|11890.3|11886.3|979
1657760400000|2022-07-14 01:00:00|11891.8|11887.8|11885.6|11881.6|11891.8|11887.8|11885.6|11881.6|389
1657760700000|2022-07-14 01:05:00|11884|11880|11880.9|11876.9|11884|11880|11879.3|11875.3|509
1657761000000|2022-07-14 01:10:00|11881.7|11877.7|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|649
1657761300000|2022-07-14 01:15:00|11879.3|11875.3|11876.2|11872.2|11882.5|11878.5|11876.2|11872.2|2233
1657761600000|2022-07-14 01:20:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|245
1657761900000|2022-07-14 01:25:00|11879.3|11875.3|11868.4|11864.4|11879.3|11875.3|11866.8|11862.8|3330
1657762200000|2022-07-14 01:30:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11859|11855|2632
1657762500000|2022-07-14 01:35:00|11865.3|11861.3|11862.2|11858.2|11866.8|11862.8|11859|11855|2250
1657762800000|2022-07-14 01:40:00|11860.6|11856.6|11857.5|11853.5|11863.7|11859.7|11854.3|11850.3|2298
1657763100000|2022-07-14 01:45:00|11859|11855|11859|11855|11860.6|11856.6|11857.5|11853.5|863
1657763400000|2022-07-14 01:50:00|11857.5|11853.5|11859|11855|11859|11855|11857.5|11853.5|450
1657763700000|2022-07-14 01:55:00|11857.5|11853.5|11859|11855|11860.6|11856.6|11857.5|11853.5|512
1657764000000|2022-07-14 02:00:00|11860.6|11856.6|11860.6|11856.6|11860.6|11856.6|11859|11855|765
1657764300000|2022-07-14 02:05:00|11859.8|11855.8|11859|11855|11862.2|11858.2|11857.5|11853.5|1041
1657764600000|2022-07-14 02:10:00|11858.3|11854.3|11859|11855|11859|11855|11857.5|11853.5|243
1657764900000|2022-07-14 02:15:00|11857.5|11853.5|11849.7|11845.7|11857.5|11853.5|11848.1|11844.1|1502
1657765200000|2022-07-14 02:20:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|942
1657765500000|2022-07-14 02:25:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|1186
1657765800000|2022-07-14 02:30:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11855.9|11851.9|937
1657766100000|2022-07-14 02:35:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|804
1657766400000|2022-07-14 02:40:00|11857.5|11853.5|11854.3|11850.3|11859|11855|11852.8|11848.8|1674
1657766700000|2022-07-14 02:45:00|11852.8|11848.8|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|782
1657767000000|2022-07-14 02:50:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|301
1657767300000|2022-07-14 02:55:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|277
1657767600000|2022-07-14 03:00:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|365
1657767900000|2022-07-14 03:05:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|403
1657768200000|2022-07-14 03:10:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|218
1657768500000|2022-07-14 03:15:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|43
1657768800000|2022-07-14 03:20:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|69
1657769100000|2022-07-14 03:25:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11859|11855|208
1657769400000|2022-07-14 03:30:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|367
1657769700000|2022-07-14 03:35:00|11859|11855|11855.9|11851.9|11859|11855|11855.9|11851.9|220
1657770000000|2022-07-14 03:40:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11852.8|11848.8|89
1657770300000|2022-07-14 03:45:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|109
1657770600000|2022-07-14 03:50:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|185
1657770900000|2022-07-14 03:55:00|11857.5|11853.5|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|167
1657771200000|2022-07-14 04:00:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11848.1|11844.1|775
1657771500000|2022-07-14 04:05:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|270
1657771800000|2022-07-14 04:10:00|||||||||852
1657772100000|2022-07-14 04:15:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|297
1657772400000|2022-07-14 04:20:00|11849.7|11845.7|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|477
1657772700000|2022-07-14 04:25:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|440
1657773000000|2022-07-14 04:30:00|11855.1|11851.1|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|839
1657773300000|2022-07-14 04:35:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|458
1657773600000|2022-07-14 04:40:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|925
1657773900000|2022-07-14 04:45:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|666
1657774200000|2022-07-14 04:50:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|306
1657774500000|2022-07-14 04:55:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|285
1657774800000|2022-07-14 05:00:00|11858.3|11854.3|11855.9|11851.9|11859|11855|11854.3|11850.3|193
1657775100000|2022-07-14 05:05:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|527
1657775400000|2022-07-14 05:10:00|11855.9|11851.9|11854.3|11850.3|11857.5|11853.5|11854.3|11850.3|518
1657775700000|2022-07-14 05:15:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|669
1657776000000|2022-07-14 05:20:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11854.3|11850.3|487
1657776300000|2022-07-14 05:25:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|695
1657776600000|2022-07-14 05:30:00|11857.5|11853.5|11857.5|11853.5|11857.5|11853.5|11855.9|11851.9|60
1657776900000|2022-07-14 05:35:00|||||||||93
1657777200000|2022-07-14 05:40:00|11859|11855|11859|11855|11859|11855|11858.3|11854.3|268
1657777500000|2022-07-14 05:45:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11859|11855|1099
1657777800000|2022-07-14 05:50:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|755
1657778100000|2022-07-14 05:55:00|11862.9|11858.9|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|1416
1657778400000|2022-07-14 06:00:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11862.2|11858.2|2356
1657778700000|2022-07-14 06:05:00|11863.7|11859.7|11860.6|11856.6|11865.3|11861.3|11860.6|11856.6|1494
1657779000000|2022-07-14 06:10:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11859|11855|1848
1657779300000|2022-07-14 06:15:00|11859|11855|11859|11855|11860.6|11856.6|11855.9|11851.9|2183
1657779600000|2022-07-14 06:20:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11859|11855|1590
1657779900000|2022-07-14 06:25:00|11863.7|11859.7|11866.8|11862.8|11868.4|11864.4|11863.7|11859.7|1749
1657780200000|2022-07-14 06:30:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11866.8|11862.8|1751
1657780500000|2022-07-14 06:35:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11870|11866|953
1657780800000|2022-07-14 06:40:00|11868.4|11864.4|11866.8|11862.8|11871.5|11867.5|11866.8|11862.8|1933
1657781100000|2022-07-14 06:45:00|11868.4|11864.4|11873.1|11869.1|11876.2|11872.2|11866.8|11862.8|1973
1657781400000|2022-07-14 06:50:00|11872.3|11868.3|11873.1|11869.1|11874.7|11870.7|11870|11866|683
1657781700000|2022-07-14 06:55:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|1085
1657782000000|2022-07-14 07:00:00|11871.5|11867.5|11863.7|11859.7|11871.5|11867.5|11860.6|11856.6|3592
1657782300000|2022-07-14 07:05:00|11865.3|11861.3|11862.2|11858.2|11868.4|11864.4|11859|11855|2302
1657782600000|2022-07-14 07:10:00|11860.6|11856.6|11854.3|11850.3|11862.2|11858.2|11852.8|11848.8|1786
1657782900000|2022-07-14 07:15:00|11855.9|11851.9|11857.5|11853.5|11857.5|11853.5|11851.2|11847.2|2747
1657783200000|2022-07-14 07:20:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|1150
1657783500000|2022-07-14 07:25:00|11854.3|11850.3|11848.1|11844.1|11855.9|11851.9|11846.5|11842.5|2851
1657783800000|2022-07-14 07:30:00|11846.5|11842.5|11848.1|11844.1|11849.7|11845.7|11841.8|11837.8|3407
1657784100000|2022-07-14 07:35:00|11846.5|11842.5|11845|11841|11849.7|11845.7|11841.8|11837.8|2320
1657784400000|2022-07-14 07:40:00|11844.2|11840.2|11841.8|11837.8|11845|11841|11840.3|11836.3|3464
1657784700000|2022-07-14 07:45:00|11840.3|11836.3|11837.2|11833.2|11843.4|11839.4|11837.2|11833.2|1708
1657785000000|2022-07-14 07:50:00|11838.7|11834.7|11845|11841|11845|11841|11837.2|11833.2|3327
1657785300000|2022-07-14 07:55:00|11844.2|11840.2|11843.4|11839.4|11845|11841|11841.8|11837.8|1915
1657785600000|2022-07-14 08:00:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11837.2|11833.2|2938
1657785900000|2022-07-14 08:05:00|11840.3|11836.3|11837.2|11833.2|11841.8|11837.8|11834|11830|1813
1657786200000|2022-07-14 08:10:00|11837.9|11833.9|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|1173
1657786500000|2022-07-14 08:15:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11838.7|11834.7|1384
1657786800000|2022-07-14 08:20:00|11843.4|11839.4|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|1470
1657787100000|2022-07-14 08:25:00|11843.4|11839.4|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|2267
1657787400000|2022-07-14 08:30:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1986
1657787700000|2022-07-14 08:35:00|11836.4|11832.4|11840.3|11836.3|11840.3|11836.3|11834|11830|2319
1657788000000|2022-07-14 08:40:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|1752
1657788300000|2022-07-14 08:45:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|973
1657788600000|2022-07-14 08:50:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11841.8|11837.8|1009
1657788900000|2022-07-14 08:55:00|11843.4|11839.4|11848.1|11844.1|11848.1|11844.1|11843.4|11839.4|2126
1657789200000|2022-07-14 09:00:00|11846.5|11842.5|11844.2|11840.2|11848.1|11844.1|11840.3|11836.3|1654
1657789500000|2022-07-14 09:05:00|11843.4|11839.4|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|2033
1657789800000|2022-07-14 09:10:00|11848.1|11844.1|11854.3|11850.3|11854.3|11850.3|11848.1|11844.1|2082
1657790100000|2022-07-14 09:15:00|11855.9|11851.9|11851.2|11847.2|11857.5|11853.5|11849.7|11845.7|3949
1657790400000|2022-07-14 09:20:00|11849.7|11845.7|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|1568
1657790700000|2022-07-14 09:25:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|861
1657791000000|2022-07-14 09:30:00|11849.7|11845.7|11848.1|11844.1|11852.8|11848.8|11845|11841|1923
1657791300000|2022-07-14 09:35:00|11846.5|11842.5|11845|11841|11848.1|11844.1|11843.4|11839.4|1310
1657791600000|2022-07-14 09:40:00|11846.5|11842.5|11851.2|11847.2|11851.2|11847.2|11845|11841|1265
1657791900000|2022-07-14 09:45:00|11849.7|11845.7|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|1083
1657792200000|2022-07-14 09:50:00|11851.2|11847.2|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|1003
1657792500000|2022-07-14 09:55:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|728
1657792800000|2022-07-14 10:00:00|11850.4|11846.4|11851.2|11847.2|11851.2|11847.2|11846.5|11842.5|1228
1657793100000|2022-07-14 10:05:00|11852.8|11848.8|11848.1|11844.1|11852.8|11848.8|11846.5|11842.5|1470
1657793400000|2022-07-14 10:10:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|1273
1657793700000|2022-07-14 10:15:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|877
1657794000000|2022-07-14 10:20:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|863
1657794300000|2022-07-14 10:25:00|11855.9|11851.9|11854.3|11850.3|11857.5|11853.5|11852.8|11848.8|2823
1657794600000|2022-07-14 10:30:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|1432
1657794900000|2022-07-14 10:35:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1979
1657795200000|2022-07-14 10:40:00|11851.2|11847.2|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|1967
1657795500000|2022-07-14 10:45:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1823
1657795800000|2022-07-14 10:50:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|2598
1657796100000|2022-07-14 10:55:00|11851.2|11847.2|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|898
1657796400000|2022-07-14 11:00:00|11848.1|11844.1|11848.1|11844.1|11849.7|11845.7|11847.3|11843.3|1415
1657796700000|2022-07-14 11:05:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1031
1657797000000|2022-07-14 11:10:00|11851.2|11847.2|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1682
1657797300000|2022-07-14 11:15:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|717
1657797600000|2022-07-14 11:20:00|11853.6|11849.6|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|2151
1657797900000|2022-07-14 11:25:00|11852.8|11848.8|11857.5|11853.5|11859|11855|11852.8|11848.8|1109
1657798200000|2022-07-14 11:30:00|11855.9|11851.9|11857.5|11853.5|11859|11855|11852.8|11848.8|1792
1657798500000|2022-07-14 11:35:00|11859|11855|11870|11866|11871.5|11867.5|11859|11855|2447
1657798800000|2022-07-14 11:40:00|11871.5|11867.5|11879.3|11875.3|11887.2|11883.2|11871.5|11867.5|6436
1657799100000|2022-07-14 11:45:00|11880.9|11876.9|11880.9|11876.9|11884|11880|11876.2|11872.2|3494
1657799400000|2022-07-14 11:50:00|11879.3|11875.3|11876.2|11872.2|11884|11880|11876.2|11872.2|3193
1657799700000|2022-07-14 11:55:00|11877|11873|11876.2|11872.2|11879.3|11875.3|11874.7|11870.7|1873
1657800000000|2022-07-14 12:00:00|11874.7|11870.7|11874.7|11870.7|11877.8|11873.8|11870|11866|3025
1657800300000|2022-07-14 12:05:00|11873.1|11869.1|11865.3|11861.3|11874.7|11870.7|11860.6|11856.6|3980
1657800600000|2022-07-14 12:10:00|11866.8|11862.8|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|3029
1657800900000|2022-07-14 12:15:00|11859|11855|11863.7|11859.7|11863.7|11859.7|11857.5|11853.5|2063
1657801200000|2022-07-14 12:20:00|11860.6|11856.6|11846.5|11842.5|11860.6|11856.6|11845|11841|7591
1657801500000|2022-07-14 12:25:00|11845|11841|11846.5|11842.5|11849.7|11845.7|11840.3|11836.3|5115
1657801800000|2022-07-14 12:30:00|11847.3|11843.3|11854.3|11850.3|11857.5|11853.5|11841.8|11837.8|8914
1657802100000|2022-07-14 12:35:00|11852.8|11848.8|11840.3|11836.3|11855.9|11851.9|11837.2|11833.2|7661
1657802400000|2022-07-14 12:40:00|11838.7|11834.7|11841.8|11837.8|11846.5|11842.5|11838.7|11834.7|4752
1657802700000|2022-07-14 12:45:00|11840.3|11836.3|11832.5|11828.5|11843.4|11839.4|11829.3|11825.3|6296
1657803000000|2022-07-14 12:50:00|11834|11830|11834|11830|11841.8|11837.8|11834|11830|5465
1657803300000|2022-07-14 12:55:00|11832.5|11828.5|11835.6|11831.6|11838.7|11834.7|11832.5|11828.5|2020
1657803600000|2022-07-14 13:00:00|11837.2|11833.2|11835.6|11831.6|11840.3|11836.3|11829.3|11825.3|4455
1657803900000|2022-07-14 13:05:00|11834|11830|11834|11830|11840.3|11836.3|11830.9|11826.9|9489
1657804200000|2022-07-14 13:10:00|11835.6|11831.6|11821.5|11817.5|11835.6|11831.6|11818.4|11814.4|13920
1657804500000|2022-07-14 13:15:00|11820|11816|11816.8|11812.8|11824.7|11820.7|11815.3|11811.3|11371
1657804800000|2022-07-14 13:20:00|11815.3|11811.3|11821.5|11817.5|11823.1|11819.1|11812.2|11808.2|11239
1657805100000|2022-07-14 13:25:00|11820|11816|11816.8|11812.8|11821.5|11817.5|11813.7|11809.7|6072
1657805400000|2022-07-14 13:30:00|11815.3|11811.3|11804.3|11800.3|11815.3|11811.3|11804.3|11800.3|14336
1657805700000|2022-07-14 13:35:00|11801.2|11797.2|11799.7|11795.7|11801.2|11797.2|11793.4|11789.4|11195
1657806000000|2022-07-14 13:40:00|11801.2|11797.2|11818.4|11814.4|11818.4|11814.4|11799.7|11795.7|12501
1657806300000|2022-07-14 13:45:00|11820|11816|11820|11816|11821.5|11817.5|11812.2|11808.2|10235
1657806600000|2022-07-14 13:50:00|11821.5|11817.5|11816.8|11812.8|11824.7|11820.7|11810.6|11806.6|8671
1657806900000|2022-07-14 13:55:00|11815.3|11811.3|11816.8|11812.8|11821.5|11817.5|11813.7|11809.7|7507
1657807200000|2022-07-14 14:00:00|11815.3|11811.3|11816.8|11812.8|11818.4|11814.4|11809|11805|6734
1657807500000|2022-07-14 14:05:00|11818.4|11814.4|11815.3|11811.3|11818.4|11814.4|11812.2|11808.2|7395
1657807800000|2022-07-14 14:10:00|11816.8|11812.8|11812.2|11808.2|11816.8|11812.8|11809|11805|6504
1657808100000|2022-07-14 14:15:00|11813.7|11809.7|11818.4|11814.4|11818.4|11814.4|11810.6|11806.6|5300
1657808400000|2022-07-14 14:20:00|11820|11816|11815.3|11811.3|11821.5|11817.5|11812.2|11808.2|4564
1657808700000|2022-07-14 14:25:00|11813.7|11809.7|11810.6|11806.6|11815.3|11811.3|11809|11805|3554
1657809000000|2022-07-14 14:30:00|11809|11805|11798.1|11794.1|11810.6|11806.6|11798.1|11794.1|5010
1657809300000|2022-07-14 14:35:00|11799.7|11795.7|11802.8|11798.8|11804.3|11800.3|11795|11791|6862
1657809600000|2022-07-14 14:40:00|11801.2|11797.2|11812.2|11808.2|11812.2|11808.2|11801.2|11797.2|4773
1657809900000|2022-07-14 14:45:00|11811.4|11807.4|11813.7|11809.7|11813.7|11809.7|11809|11805|3377
1657810200000|2022-07-14 14:50:00|11815.3|11811.3|11824.7|11820.7|11826.2|11822.2|11815.3|11811.3|12137
1657810500000|2022-07-14 14:55:00|11826.2|11822.2|11823.1|11819.1|11832.5|11828.5|11821.5|11817.5|7890
1657810800000|2022-07-14 15:00:00|11826.2|11822.2|11820|11816|11840.3|11836.3|11816.8|11812.8|11776
1657811100000|2022-07-14 15:05:00|11818.4|11814.4|11835.6|11831.6|11838.7|11834.7|11818.4|11814.4|6788
1657811400000|2022-07-14 15:10:00|11837.2|11833.2|11840.3|11836.3|11841.8|11837.8|11835.6|11831.6|5689
1657811700000|2022-07-14 15:15:00|11837.2|11833.2|11835.6|11831.6|11838.7|11834.7|11830.9|11826.9|7954
1657812000000|2022-07-14 15:20:00|11837.2|11833.2|11837.2|11833.2|11840.3|11836.3|11830.9|11826.9|5183
1657812300000|2022-07-14 15:25:00|11835.6|11831.6|11838.7|11834.7|11840.3|11836.3|11835.6|11831.6|4011
1657812600000|2022-07-14 15:30:00|11837.2|11833.2|11848.1|11844.1|11849.7|11845.7|11837.2|11833.2|6622
1657812900000|2022-07-14 15:35:00|11849.7|11845.7|11851.2|11847.2|11855.9|11851.9|11846.5|11842.5|6454
1657813200000|2022-07-14 15:40:00|11849.7|11845.7|11852.8|11848.8|11860.6|11856.6|11848.1|11844.1|7713
1657813500000|2022-07-14 15:45:00|11854.3|11850.3|11845|11841|11859|11855|11843.4|11839.4|4685
1657813800000|2022-07-14 15:50:00|11844.2|11840.2|11846.5|11842.5|11849.7|11845.7|11841.8|11837.8|6769
1657814100000|2022-07-14 15:55:00|11848.1|11844.1|11841.8|11837.8|11849.7|11845.7|11841.8|11837.8|3048
1657814400000|2022-07-14 16:00:00|11840.3|11836.3|11845|11841|11845|11841|11837.2|11833.2|3096
1657814700000|2022-07-14 16:05:00|11843.4|11839.4|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|3306
1657815000000|2022-07-14 16:10:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11835.6|11831.6|2407
1657815300000|2022-07-14 16:15:00|11835.6|11831.6|11829.3|11825.3|11835.6|11831.6|11827.8|11823.8|3943
1657815600000|2022-07-14 16:20:00|11827.8|11823.8|11824.7|11820.7|11829.3|11825.3|11823.1|11819.1|2374
1657815900000|2022-07-14 16:25:00|11826.2|11822.2|11824.7|11820.7|11827.8|11823.8|11824.7|11820.7|3678
1657816200000|2022-07-14 16:30:00|11826.2|11822.2|11821.5|11817.5|11827.8|11823.8|11821.5|11817.5|4207
1657816500000|2022-07-14 16:35:00|11820.8|11816.8|11829.3|11825.3|11830.9|11826.9|11820|11816|3168
1657816800000|2022-07-14 16:40:00|11828.6|11824.6|11830.9|11826.9|11832.5|11828.5|11826.2|11822.2|2522
1657817100000|2022-07-14 16:45:00|11832.5|11828.5|11840.3|11836.3|11841.8|11837.8|11829.3|11825.3|5910
1657817400000|2022-07-14 16:50:00|11838.7|11834.7|11838.7|11834.7|11841.8|11837.8|11837.9|11833.9|3744
1657817700000|2022-07-14 16:55:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11834|11830|3138
1657818000000|2022-07-14 17:00:00|11841.8|11837.8|11841.8|11837.8|11846.5|11842.5|11838.7|11834.7|5348
1657818300000|2022-07-14 17:05:00|11843.4|11839.4|11852.8|11848.8|11852.8|11848.8|11843.4|11839.4|4499
1657818600000|2022-07-14 17:10:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11846.5|11842.5|3974
1657818900000|2022-07-14 17:15:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11851.2|11847.2|4450
1657819200000|2022-07-14 17:20:00|11855.9|11851.9|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|1974
1657819500000|2022-07-14 17:25:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1583
1657819800000|2022-07-14 17:30:00|11849.7|11845.7|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|2266
1657820100000|2022-07-14 17:35:00|11848.1|11844.1|11852.8|11848.8|11854.3|11850.3|11848.1|11844.1|1510
1657820400000|2022-07-14 17:40:00|11854.3|11850.3|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|1897
1657820700000|2022-07-14 17:45:00|11849.7|11845.7|11849.7|11845.7|11852|11848|11848.1|11844.1|1465
1657821000000|2022-07-14 17:50:00|11848.1|11844.1|11849.7|11845.7|11852.8|11848.8|11848.1|11844.1|2024
1657821300000|2022-07-14 17:55:00|11851.2|11847.2|11851.2|11847.2|11855.9|11851.9|11849.7|11845.7|1743
1657821600000|2022-07-14 18:00:00|11849.7|11845.7|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|3110
1657821900000|2022-07-14 18:05:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1645
1657822200000|2022-07-14 18:10:00|11849.7|11845.7|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|2033
1657822500000|2022-07-14 18:15:00|11849.7|11845.7|11849.7|11845.7|11849.7|11845.7|11846.5|11842.5|1246
1657822800000|2022-07-14 18:20:00|11848.1|11844.1|11852.8|11848.8|11852.8|11848.8|11848.1|11844.1|1204
1657823100000|2022-07-14 18:25:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11851.2|11847.2|1598
1657823400000|2022-07-14 18:30:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|1280
1657823700000|2022-07-14 18:35:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|1368
1657824000000|2022-07-14 18:40:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11848.1|11844.1|2038
1657824300000|2022-07-14 18:45:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|1748
1657824600000|2022-07-14 18:50:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|1416
1657824900000|2022-07-14 18:55:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11848.1|11844.1|7003
1657825200000|2022-07-14 19:00:00|11852.8|11848.8|11851.2|11847.2|11852.8|11848.8|11848.1|11844.1|2966
1657825500000|2022-07-14 19:05:00|11849.7|11845.7|11843.4|11839.4|11851.2|11847.2|11843.4|11839.4|2555
1657825800000|2022-07-14 19:10:00|11845|11841|11841.8|11837.8|11845|11841|11841.8|11837.8|990
1657826100000|2022-07-14 19:15:00|11842.6|11838.6|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|2265
1657826400000|2022-07-14 19:20:00|11841.8|11837.8|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|1550
1657826700000|2022-07-14 19:25:00|11840.3|11836.3|11849.7|11845.7|11851.2|11847.2|11840.3|11836.3|2618
1657827000000|2022-07-14 19:30:00|11852.8|11848.8|11860.6|11856.6|11860.6|11856.6|11852.8|11848.8|4207
1657827300000|2022-07-14 19:35:00|11859.8|11855.8|11859|11855|11860.6|11856.6|11857.5|11853.5|1463
1657827600000|2022-07-14 19:40:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11857.5|11853.5|1061
1657827900000|2022-07-14 19:45:00|11859|11855|11859|11855|11859|11855|11857.5|11853.5|560
1657828200000|2022-07-14 19:50:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11855.9|11851.9|1447
1657828500000|2022-07-14 19:55:00|11857.5|11853.5|11835.6|11831.6|11857.5|11853.5|11835.6|11831.6|5192
1657828800000|2022-07-14 20:00:00|11837.2|11833.2|11848.1|11844.1|11848.1|11844.1|11837.2|11833.2|8291
1657829100000|2022-07-14 20:05:00|11848.9|11844.9|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|1643
1657829400000|2022-07-14 20:10:00|11851.2|11847.2|11846.5|11842.5|11851.2|11847.2|11846.5|11842.5|1316
1657829700000|2022-07-14 20:15:00|11848.1|11844.1|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|535
1657830000000|2022-07-14 20:20:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|1088
1657830300000|2022-07-14 20:25:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|1032
1657830600000|2022-07-14 20:30:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|508
1657830900000|2022-07-14 20:35:00|||||||||175
1657831200000|2022-07-14 20:40:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11849.7|11845.7|1220
1657831500000|2022-07-14 20:45:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|1137
1657831800000|2022-07-14 20:50:00|11850.4|11846.4|11851.2|11847.2|11852.8|11848.8|11850.4|11846.4|2027
1657832100000|2022-07-14 20:55:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11846.5|11842.5|2095
1657836000000|2022-07-14 22:00:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11845|11841|238
1657836300000|2022-07-14 22:05:00|11847.3|11843.3|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|150
1657836600000|2022-07-14 22:10:00|||||||||120
1657836900000|2022-07-14 22:15:00|||||||||121
1657837200000|2022-07-14 22:20:00|11845.8|11841.8|11845|11841|11846.5|11842.5|11843.4|11839.4|178
1657837500000|2022-07-14 22:25:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|58
1657837800000|2022-07-14 22:30:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|99
1657838100000|2022-07-14 22:35:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|338
1657838400000|2022-07-14 22:40:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|48
1657838700000|2022-07-14 22:45:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|113
1657839000000|2022-07-14 22:50:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|91
1657839300000|2022-07-14 22:55:00|||||||||89
1657839600000|2022-07-14 23:00:00|11854.3|11850.3|11852.8|11848.8|11854.3|11850.3|11852.8|11848.8|54
1657839900000|2022-07-14 23:05:00|||||||||15
1657840200000|2022-07-14 23:10:00|||||||||3
1657840500000|2022-07-14 23:15:00|||||||||17
1657840800000|2022-07-14 23:20:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|80
1657841100000|2022-07-14 23:25:00|||||||||65
1657841400000|2022-07-14 23:30:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|280
1657841700000|2022-07-14 23:35:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|37
1657842000000|2022-07-14 23:40:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|62
1657842300000|2022-07-14 23:45:00|11851.2|11847.2|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|64
1657842600000|2022-07-14 23:50:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|81
1657842900000|2022-07-14 23:55:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|85
1657843200000|2022-07-15 00:00:00|11856.7|11852.7|11860.6|11856.6|11860.6|11856.6|11854.3|11850.3|806
1657843500000|2022-07-15 00:05:00|11859|11855|11863.7|11859.7|11865.3|11861.3|11857.5|11853.5|622
1657843800000|2022-07-15 00:10:00|11865.3|11861.3|11865.3|11861.3|11869.2|11865.2|11865.3|11861.3|1043
1657844100000|2022-07-15 00:15:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|421
1657844400000|2022-07-15 00:20:00|11866.1|11862.1|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|210
1657844700000|2022-07-15 00:25:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|325
1657845000000|2022-07-15 00:30:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|770
1657845300000|2022-07-15 00:35:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11862.2|11858.2|271
1657845600000|2022-07-15 00:40:00|11865.3|11861.3|11868.4|11864.4|11870|11866|11865.3|11861.3|736
1657845900000|2022-07-15 00:45:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|422
1657846200000|2022-07-15 00:50:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|542
1657846500000|2022-07-15 00:55:00|11862.2|11858.2|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|626
1657846800000|2022-07-15 01:00:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|440
1657847100000|2022-07-15 01:05:00|11862.9|11858.9|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|238
1657847400000|2022-07-15 01:10:00|11865.3|11861.3|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|332
1657847700000|2022-07-15 01:15:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|113
1657848000000|2022-07-15 01:20:00|11866.1|11862.1|11866.8|11862.8|11868.4|11864.4|11866.1|11862.1|236
1657848300000|2022-07-15 01:25:00|11868.4|11864.4|11863.7|11859.7|11868.4|11864.4|11863.7|11859.7|257
1657848600000|2022-07-15 01:30:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|207
1657848900000|2022-07-15 01:35:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11862.2|11858.2|199
1657849200000|2022-07-15 01:40:00|11866.1|11862.1|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|368
1657849500000|2022-07-15 01:45:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|457
1657849800000|2022-07-15 01:50:00|11866.1|11862.1|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|211
1657850100000|2022-07-15 01:55:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|121
1657850400000|2022-07-15 02:00:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|770
1657850700000|2022-07-15 02:05:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|250
1657851000000|2022-07-15 02:10:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|532
1657851300000|2022-07-15 02:15:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|792
1657851600000|2022-07-15 02:20:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|106
1657851900000|2022-07-15 02:25:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|336
1657852200000|2022-07-15 02:30:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|188
1657852500000|2022-07-15 02:35:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|115
1657852800000|2022-07-15 02:40:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|50
1657853100000|2022-07-15 02:45:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|72
1657853400000|2022-07-15 02:50:00|||||||||15
1657853700000|2022-07-15 02:55:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|34
1657854000000|2022-07-15 03:00:00|||||||||110
1657854300000|2022-07-15 03:05:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|61
1657854600000|2022-07-15 03:10:00|||||||||1
1657854900000|2022-07-15 03:15:00|||||||||13
1657855200000|2022-07-15 03:20:00|||||||||20
1657855500000|2022-07-15 03:25:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|168
1657855800000|2022-07-15 03:30:00|11865.3|11861.3|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|76
1657856100000|2022-07-15 03:35:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|100
1657856400000|2022-07-15 03:40:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|111
1657856700000|2022-07-15 03:45:00|||||||||177
1657857000000|2022-07-15 03:50:00|||||||||68
1657857300000|2022-07-15 03:55:00|||||||||3
1657857600000|2022-07-15 04:00:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|211
1657857900000|2022-07-15 04:05:00|||||||||3
1657858200000|2022-07-15 04:10:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|167
1657858500000|2022-07-15 04:15:00|||||||||4
1657858800000|2022-07-15 04:20:00|11862.2|11858.2|11863.7|11859.7|11863.7|11859.7|11861.4|11857.4|962
1657859100000|2022-07-15 04:25:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|216
1657859400000|2022-07-15 04:30:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|193
1657859700000|2022-07-15 04:35:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|147
1657860000000|2022-07-15 04:40:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|79
1657860300000|2022-07-15 04:45:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|320
1657860600000|2022-07-15 04:50:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|25
1657860900000|2022-07-15 04:55:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|102
1657861200000|2022-07-15 05:00:00|11866.1|11862.1|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|39
1657861500000|2022-07-15 05:05:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|194
1657861800000|2022-07-15 05:10:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|254
1657862100000|2022-07-15 05:15:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|221
1657862400000|2022-07-15 05:20:00|||||||||290
1657862700000|2022-07-15 05:25:00|||||||||251
1657863000000|2022-07-15 05:30:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|491
1657863300000|2022-07-15 05:35:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|110
1657863600000|2022-07-15 05:40:00|11863.7|11859.7|11863.7|11859.7|11863.7|11859.7|11862.2|11858.2|236
1657863900000|2022-07-15 05:45:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|320
1657864200000|2022-07-15 05:50:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|341
1657864500000|2022-07-15 05:55:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|429
1657864800000|2022-07-15 06:00:00|11865.3|11861.3|11868.4|11864.4|11868.4|11864.4|11859|11855|1756
1657865100000|2022-07-15 06:05:00|11866.8|11862.8|11865.3|11861.3|11868.4|11864.4|11863.7|11859.7|1149
1657865400000|2022-07-15 06:10:00|11866.8|11862.8|11870|11866|11870|11866|11865.3|11861.3|1553
1657865700000|2022-07-15 06:15:00|11868.4|11864.4|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|1730
1657866000000|2022-07-15 06:20:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11868.4|11864.4|1236
1657866300000|2022-07-15 06:25:00|11866.8|11862.8|11870|11866|11871.5|11867.5|11866.8|11862.8|817
1657866600000|2022-07-15 06:30:00|11871.5|11867.5|11877.8|11873.8|11877.8|11873.8|11870|11866|1719
1657866900000|2022-07-15 06:35:00|11876.2|11872.2|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|2543
1657867200000|2022-07-15 06:40:00|11877|11873|11880.9|11876.9|11880.9|11876.9|11874.7|11870.7|1709
1657867500000|2022-07-15 06:45:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11880.9|11876.9|2511
1657867800000|2022-07-15 06:50:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|1747
1657868100000|2022-07-15 06:55:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|1162
1657868400000|2022-07-15 07:00:00|11887.2|11883.2|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|5514
1657868700000|2022-07-15 07:05:00|11887.2|11883.2|11890.3|11886.3|11893.4|11889.4|11887.2|11883.2|2606
1657869000000|2022-07-15 07:10:00|11888.7|11884.7|11887.2|11883.2|11891.8|11887.8|11885.6|11881.6|2813
1657869300000|2022-07-15 07:15:00|11888.7|11884.7|11885.6|11881.6|11890.3|11886.3|11885.6|11881.6|1522
1657869600000|2022-07-15 07:20:00|11887.2|11883.2|11880.9|11876.9|11887.2|11883.2|11879.3|11875.3|2540
1657869900000|2022-07-15 07:25:00|11879.3|11875.3|11877.8|11873.8|11884|11880|11877.8|11873.8|2506
1657870200000|2022-07-15 07:30:00|11879.3|11875.3|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|1683
1657870500000|2022-07-15 07:35:00|11877.8|11873.8|11874.7|11870.7|11879.3|11875.3|11873.1|11869.1|2146
1657870800000|2022-07-15 07:40:00|11875.4|11871.4|11879.3|11875.3|11879.3|11875.3|11874.7|11870.7|1969
1657871100000|2022-07-15 07:45:00|11877.8|11873.8|11882.5|11878.5|11882.5|11878.5|11877.8|11873.8|898
1657871400000|2022-07-15 07:50:00|11880.9|11876.9|11876.2|11872.2|11882.5|11878.5|11876.2|11872.2|1600
1657871700000|2022-07-15 07:55:00|11877.8|11873.8|11873.1|11869.1|11879.3|11875.3|11873.1|11869.1|884
1657872000000|2022-07-15 08:00:00|11871.5|11867.5|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|2319
1657872300000|2022-07-15 08:05:00|11871.5|11867.5|11868.4|11864.4|11873.1|11869.1|11866.8|11862.8|3151
1657872600000|2022-07-15 08:10:00|11870|11866|11870|11866|11871.5|11867.5|11866.8|11862.8|1366
1657872900000|2022-07-15 08:15:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11870|11866|775
1657873200000|2022-07-15 08:20:00|11873.1|11869.1|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|1171
1657873500000|2022-07-15 08:25:00|11870|11866|11874.7|11870.7|11874.7|11870.7|11870|11866|1036
1657873800000|2022-07-15 08:30:00|11876.2|11872.2|11879.3|11875.3|11880.9|11876.9|11874.7|11870.7|2482
1657874100000|2022-07-15 08:35:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|445
1657874400000|2022-07-15 08:40:00|11880.9|11876.9|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|423
1657874700000|2022-07-15 08:45:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|2191
1657875000000|2022-07-15 08:50:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|1840
1657875300000|2022-07-15 08:55:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|1305
1657875600000|2022-07-15 09:00:00|11876.2|11872.2|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|945
1657875900000|2022-07-15 09:05:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|1756
1657876200000|2022-07-15 09:10:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|838
1657876500000|2022-07-15 09:15:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|721
1657876800000|2022-07-15 09:20:00|11874.7|11870.7|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|729
1657877100000|2022-07-15 09:25:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|1037
1657877400000|2022-07-15 09:30:00|11876.2|11872.2|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|606
1657877700000|2022-07-15 09:35:00|11873.9|11869.9|11870|11866|11873.9|11869.9|11870|11866|1114
1657878000000|2022-07-15 09:40:00|11871.5|11867.5|11866.8|11862.8|11871.5|11867.5|11865.3|11861.3|1783
1657878300000|2022-07-15 09:45:00|11865.3|11861.3|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|1428
1657878600000|2022-07-15 09:50:00|11865.3|11861.3|11862.2|11858.2|11866.8|11862.8|11862.2|11858.2|2108
1657878900000|2022-07-15 09:55:00|11863.7|11859.7|11865.3|11861.3|11866.8|11862.8|11862.2|11858.2|1074
1657879200000|2022-07-15 10:00:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|875
1657879500000|2022-07-15 10:05:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|398
1657879800000|2022-07-15 10:10:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11866.8|11862.8|1149
1657880100000|2022-07-15 10:15:00|11870.8|11866.8|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|493
1657880400000|2022-07-15 10:20:00|11870|11866|11870|11866|11871.5|11867.5|11868.4|11864.4|670
1657880700000|2022-07-15 10:25:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|1060
1657881000000|2022-07-15 10:30:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|1526
1657881300000|2022-07-15 10:35:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|764
1657881600000|2022-07-15 10:40:00|11868.4|11864.4|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|921
1657881900000|2022-07-15 10:45:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11866.8|11862.8|810
1657882200000|2022-07-15 10:50:00|11869.2|11865.2|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|542
1657882500000|2022-07-15 10:55:00|11870|11866|11868.4|11864.4|11871.5|11867.5|11868.4|11864.4|672
1657882800000|2022-07-15 11:00:00|11869.2|11865.2|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|576
1657883100000|2022-07-15 11:05:00|11873.9|11869.9|11870|11866|11875.4|11871.4|11870|11866|1104
1657883400000|2022-07-15 11:10:00|11868.4|11864.4|11865.3|11861.3|11868.4|11864.4|11862.2|11858.2|1944
1657883700000|2022-07-15 11:15:00|11866.8|11862.8|11870|11866|11870|11866|11865.3|11861.3|1346
1657884000000|2022-07-15 11:20:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11870|11866|1262
1657884300000|2022-07-15 11:25:00|11870.8|11866.8|11871.5|11867.5|11874.7|11870.7|11870|11866|2621
1657884600000|2022-07-15 11:30:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11868.4|11864.4|1571
1657884900000|2022-07-15 11:35:00|11868.4|11864.4|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|1664
1657885200000|2022-07-15 11:40:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|2991
1657885500000|2022-07-15 11:45:00|11865.3|11861.3|11865.3|11861.3|11868.4|11864.4|11865.3|11861.3|3658
1657885800000|2022-07-15 11:50:00|11866.8|11862.8|11870|11866|11870|11866|11865.3|11861.3|1097
1657886100000|2022-07-15 11:55:00|11868.4|11864.4|11873.1|11869.1|11873.1|11869.1|11868.4|11864.4|1400
1657886400000|2022-07-15 12:00:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11866.8|11862.8|2111
1657886700000|2022-07-15 12:05:00|11870|11866|11870|11866|11871.5|11867.5|11868.4|11864.4|3713
1657887000000|2022-07-15 12:10:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11868.4|11864.4|3406
1657887300000|2022-07-15 12:15:00|11868.4|11864.4|11873.1|11869.1|11874.7|11870.7|11867.6|11863.6|3741
1657887600000|2022-07-15 12:20:00|11871.5|11867.5|11874.7|11870.7|11877.8|11873.8|11868.4|11864.4|4036
1657887900000|2022-07-15 12:25:00|11873.1|11869.1|11868.4|11864.4|11879.3|11875.3|11868.4|11864.4|4269
1657888200000|2022-07-15 12:30:00|11869.2|11865.2|11845|11841|11871.5|11867.5|11840.3|11836.3|12457
1657888500000|2022-07-15 12:35:00|11846.5|11842.5|11879.3|11875.3|11888.7|11884.7|11841.8|11837.8|11991
1657888800000|2022-07-15 12:40:00|11880.9|11876.9|11870|11866|11884|11880|11868.4|11864.4|7696
1657889100000|2022-07-15 12:45:00|11871.5|11867.5|11882.5|11878.5|11890.3|11886.3|11868.4|11864.4|8105
1657889400000|2022-07-15 12:50:00|11880.9|11876.9|11885.6|11881.6|11887.2|11883.2|11879.3|11875.3|5311
1657889700000|2022-07-15 12:55:00|11887.2|11883.2|11885.6|11881.6|11893.4|11889.4|11882.5|11878.5|6864
1657890000000|2022-07-15 13:00:00|11884|11880|11863.7|11859.7|11885.6|11881.6|11862.2|11858.2|6427
1657890300000|2022-07-15 13:05:00|11865.3|11861.3|11860.6|11856.6|11871.5|11867.5|11860.6|11856.6|3808
1657890600000|2022-07-15 13:10:00|11859|11855|11868.4|11864.4|11868.4|11864.4|11855.9|11851.9|5888
1657890900000|2022-07-15 13:15:00|11866.8|11862.8|11855.9|11851.9|11870|11866|11854.3|11850.3|8613
1657891200000|2022-07-15 13:20:00|11857.5|11853.5|11845|11841|11860.6|11856.6|11838.7|11834.7|8594
1657891500000|2022-07-15 13:25:00|11843.4|11839.4|11841.8|11837.8|11849.7|11845.7|11840.3|11836.3|5047
1657891800000|2022-07-15 13:30:00|11843.4|11839.4|11852.8|11848.8|11860.6|11856.6|11840.3|11836.3|5471
1657892100000|2022-07-15 13:35:00|11851.2|11847.2|11855.9|11851.9|11861.4|11857.4|11848.1|11844.1|3645
1657892400000|2022-07-15 13:40:00|11857.5|11853.5|11846.5|11842.5|11857.5|11853.5|11843.4|11839.4|6304
1657892700000|2022-07-15 13:45:00|11847.3|11843.3|11845|11841|11849.7|11845.7|11841.8|11837.8|6883
1657893000000|2022-07-15 13:50:00|11843.4|11839.4|11846.5|11842.5|11849.7|11845.7|11843.4|11839.4|4597
1657893300000|2022-07-15 13:55:00|11845.8|11841.8|11863.7|11859.7|11868.4|11864.4|11845|11841|5689
1657893600000|2022-07-15 14:00:00|11862.9|11858.9|11873.1|11869.1|11900.4|11896.4|11860.6|11856.6|13642
1657893900000|2022-07-15 14:05:00|11871.5|11867.5|11870|11866|11876.2|11872.2|11865.3|11861.3|7805
1657894200000|2022-07-15 14:10:00|11868.4|11864.4|11860.6|11856.6|11870|11866|11859|11855|5606
1657894500000|2022-07-15 14:15:00|11862.2|11858.2|11866.8|11862.8|11866.8|11862.8|11855.9|11851.9|4754
1657894800000|2022-07-15 14:20:00|11868.4|11864.4|11876.2|11872.2|11882.5|11878.5|11868.4|11864.4|6362
1657895100000|2022-07-15 14:25:00|11877.8|11873.8|11877.8|11873.8|11880.9|11876.9|11874.7|11870.7|5022
1657895400000|2022-07-15 14:30:00|11876.2|11872.2|11872.3|11868.3|11876.2|11872.2|11868.4|11864.4|4209
1657895700000|2022-07-15 14:35:00|11873.1|11869.1|11876.2|11872.2|11879.3|11875.3|11871.5|11867.5|4803
1657896000000|2022-07-15 14:40:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11871.5|11867.5|3072
1657896300000|2022-07-15 14:45:00|11874.7|11870.7|11887.2|11883.2|11888.7|11884.7|11871.5|11867.5|7646
1657896600000|2022-07-15 14:50:00|11885.6|11881.6|11882.5|11878.5|11888.7|11884.7|11882.5|11878.5|5855
1657896900000|2022-07-15 14:55:00|11883.3|11879.3|11884|11880|11887.2|11883.2|11880.9|11876.9|5167
1657897200000|2022-07-15 15:00:00|11882.5|11878.5|11879.3|11875.3|11887.2|11883.2|11879.3|11875.3|5061
1657897500000|2022-07-15 15:05:00|11880.9|11876.9|11880.9|11876.9|11881.7|11877.7|11874.7|11870.7|4245
1657897800000|2022-07-15 15:10:00|11882.5|11878.5|11876.2|11872.2|11882.5|11878.5|11868.4|11864.4|5120
1657898100000|2022-07-15 15:15:00|11877.8|11873.8|11871.5|11867.5|11877.8|11873.8|11868.4|11864.4|5117
1657898400000|2022-07-15 15:20:00|11870|11866|11874.7|11870.7|11876.2|11872.2|11870|11866|2883
1657898700000|2022-07-15 15:25:00|11873.1|11869.1|11879.3|11875.3|11880.9|11876.9|11871.5|11867.5|2226
1657899000000|2022-07-15 15:30:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|1449
1657899300000|2022-07-15 15:35:00|11877.8|11873.8|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|1120
1657899600000|2022-07-15 15:40:00|11877|11873|11874.7|11870.7|11877.8|11873.8|11873.1|11869.1|1298
1657899900000|2022-07-15 15:45:00|11876.2|11872.2|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1590
1657900200000|2022-07-15 15:50:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11876.2|11872.2|2845
1657900500000|2022-07-15 15:55:00|11877.8|11873.8|11873.1|11869.1|11879.3|11875.3|11873.1|11869.1|1911
1657900800000|2022-07-15 16:00:00|11874.7|11870.7|11879.3|11875.3|11879.3|11875.3|11873.1|11869.1|2174
1657901100000|2022-07-15 16:05:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|1704
1657901400000|2022-07-15 16:10:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|2540
1657901700000|2022-07-15 16:15:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|570
1657902000000|2022-07-15 16:20:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|678
1657902300000|2022-07-15 16:25:00|11879.3|11875.3|11873.1|11869.1|11880.9|11876.9|11871.5|11867.5|1982
1657902600000|2022-07-15 16:30:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11868.4|11864.4|2624
1657902900000|2022-07-15 16:35:00|11868.4|11864.4|11865.3|11861.3|11870|11866|11865.3|11861.3|1089
1657903200000|2022-07-15 16:40:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|2220
1657903500000|2022-07-15 16:45:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|1251
1657903800000|2022-07-15 16:50:00|11866.1|11862.1|11868.4|11864.4|11870|11866|11865.3|11861.3|3489
1657904100000|2022-07-15 16:55:00|11870|11866|11870|11866|11871.5|11867.5|11868.4|11864.4|2220
1657904400000|2022-07-15 17:00:00|11868.4|11864.4|11867.6|11863.6|11870|11866|11866.8|11862.8|1063
1657904700000|2022-07-15 17:05:00|11866.8|11862.8|11870|11866|11870|11866|11866.8|11862.8|620
1657905000000|2022-07-15 17:10:00|11871.5|11867.5|11873.1|11869.1|11873.1|11869.1|11870|11866|1549
1657905300000|2022-07-15 17:15:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11870|11866|933
1657905600000|2022-07-15 17:20:00|11870|11866|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|1132
1657905900000|2022-07-15 17:25:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|1178
1657906200000|2022-07-15 17:30:00|11869.2|11865.2|11871.5|11867.5|11871.5|11867.5|11868.4|11864.4|1058
1657906500000|2022-07-15 17:35:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11870|11866|1087
1657906800000|2022-07-15 17:40:00|11870|11866|11870|11866|11871.5|11867.5|11870|11866|240
1657907100000|2022-07-15 17:45:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|633
1657907400000|2022-07-15 17:50:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|1798
1657907700000|2022-07-15 17:55:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|608
1657908000000|2022-07-15 18:00:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|1483
1657908300000|2022-07-15 18:05:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|1071
1657908600000|2022-07-15 18:10:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|483
1657908900000|2022-07-15 18:15:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|552
1657909200000|2022-07-15 18:20:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|1500
1657909500000|2022-07-15 18:25:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|2077
1657909800000|2022-07-15 18:30:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|424
1657910100000|2022-07-15 18:35:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|116
1657910400000|2022-07-15 18:40:00|11863.7|11859.7|11868.4|11864.4|11868.4|11864.4|11863.7|11859.7|3179
1657910700000|2022-07-15 18:45:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1523
1657911000000|2022-07-15 18:50:00|11865.3|11861.3|11866.8|11862.8|11866.8|11862.8|11865.3|11861.3|955
1657911300000|2022-07-15 18:55:00|11866.1|11862.1|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|3491
1657911600000|2022-07-15 19:00:00|11865.3|11861.3|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|1539
1657911900000|2022-07-15 19:05:00|11864.5|11860.5|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|1121
1657912200000|2022-07-15 19:10:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|1747
1657912500000|2022-07-15 19:15:00|11863.7|11859.7|11865.3|11861.3|11866.8|11862.8|11862.2|11858.2|2309
1657912800000|2022-07-15 19:20:00|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|11866.8|11862.8|958
1657913100000|2022-07-15 19:25:00|||||||||344
1657913400000|2022-07-15 19:30:00|11865.3|11861.3|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|844
1657913700000|2022-07-15 19:35:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11865.3|11861.3|2610
1657914000000|2022-07-15 19:40:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|2002
1657914300000|2022-07-15 19:45:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11865.3|11861.3|1880
1657914600000|2022-07-15 19:50:00|11868.4|11864.4|11870|11866|11871.5|11867.5|11868.4|11864.4|2005
1657914900000|2022-07-15 19:55:00|11868.4|11864.4|11866.8|11862.8|11870|11866|11865.3|11861.3|3448
1657915200000|2022-07-15 20:00:00|11865.3|11861.3|11873.1|11869.1|11874.7|11870.7|11865.3|11861.3|4119
1657915500000|2022-07-15 20:05:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|3207
1657915800000|2022-07-15 20:10:00|11871.5|11867.5|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|1948
1657916100000|2022-07-15 20:15:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|1080
1657916400000|2022-07-15 20:20:00|||||||||69
1657916700000|2022-07-15 20:25:00|11868.4|11864.4|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|524
1657917000000|2022-07-15 20:30:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11862.2|11858.2|1265
1657917300000|2022-07-15 20:35:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|672
1657917600000|2022-07-15 20:40:00|11865.3|11861.3|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|965
1657917900000|2022-07-15 20:45:00|11870|11866|11866.8|11862.8|11870|11866|11866.8|11862.8|1357
1657918200000|2022-07-15 20:50:00|11868.4|11864.4|11870|11866|11870|11866|11866.8|11862.8|1126
1657918500000|2022-07-15 20:55:00|11871.5|11867.5|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|1869
1658095200000|2022-07-17 22:00:00|11866.8|11862.8|11862.2|11858.2|11870|11866|11859|11855|1302
1658095500000|2022-07-17 22:05:00|11862.9|11858.9|11868.4|11864.4|11868.4|11864.4|11862.9|11858.9|324
1658095800000|2022-07-17 22:10:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11866.8|11862.8|400
1658096100000|2022-07-17 22:15:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|417
1658096400000|2022-07-17 22:20:00|11865.3|11861.3|11870|11866|11870|11866|11865.3|11861.3|437
1658096700000|2022-07-17 22:25:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|755
1658097000000|2022-07-17 22:30:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|262
1658097300000|2022-07-17 22:35:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|170
1658097600000|2022-07-17 22:40:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|322
1658097900000|2022-07-17 22:45:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|672
1658098200000|2022-07-17 22:50:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|132
1658098500000|2022-07-17 22:55:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|162
1658098800000|2022-07-17 23:00:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|85
1658099100000|2022-07-17 23:05:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|8
1658099400000|2022-07-17 23:10:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|72
1658099700000|2022-07-17 23:15:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|24
1658100000000|2022-07-17 23:20:00|||||||||7
1658100300000|2022-07-17 23:25:00|||||||||56
1658100600000|2022-07-17 23:30:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|236
1658100900000|2022-07-17 23:35:00|||||||||139
1658101200000|2022-07-17 23:40:00|||||||||111
1658101500000|2022-07-17 23:45:00|||||||||86
1658101800000|2022-07-17 23:50:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|141
1658102100000|2022-07-17 23:55:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|152
1658102400000|2022-07-18 00:00:00|||||||||160
1658102700000|2022-07-18 00:05:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|165
1658103000000|2022-07-18 00:10:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|203
1658103300000|2022-07-18 00:15:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|68
1658103600000|2022-07-18 00:20:00|11876.2|11872.2|11882.5|11878.5|11882.5|11878.5|11876.2|11872.2|665
1658103900000|2022-07-18 00:25:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|886
1658104200000|2022-07-18 00:30:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11884|11880|523
1658104500000|2022-07-18 00:35:00|11884|11880|11887.2|11883.2|11887.2|11883.2|11884|11880|498
1658104800000|2022-07-18 00:40:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|329
1658105100000|2022-07-18 00:45:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|287
1658105400000|2022-07-18 00:50:00|||||||||275
1658105700000|2022-07-18 00:55:00|11886.4|11882.4|11890.3|11886.3|11890.3|11886.3|11886.4|11882.4|637
1658106000000|2022-07-18 01:00:00|11891.8|11887.8|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|636
1658106300000|2022-07-18 01:05:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|195
1658106600000|2022-07-18 01:10:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|101
1658106900000|2022-07-18 01:15:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|232
1658107200000|2022-07-18 01:20:00|11884|11880|11884|11880|11885.6|11881.6|11884|11880|648
1658107500000|2022-07-18 01:25:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|227
1658107800000|2022-07-18 01:30:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|382
1658108100000|2022-07-18 01:35:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|107
1658108400000|2022-07-18 01:40:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|302
1658108700000|2022-07-18 01:45:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|57
1658109000000|2022-07-18 01:50:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|292
1658109300000|2022-07-18 01:55:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|131
1658109600000|2022-07-18 02:00:00|||||||||156
1658109900000|2022-07-18 02:05:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|324
1658110200000|2022-07-18 02:10:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|194
1658110500000|2022-07-18 02:15:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|194
1658110800000|2022-07-18 02:20:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|370
1658111100000|2022-07-18 02:25:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|964
1658111400000|2022-07-18 02:30:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|330
1658111700000|2022-07-18 02:35:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|311
1658112000000|2022-07-18 02:40:00|||||||||75
1658112300000|2022-07-18 02:45:00|||||||||63
1658112600000|2022-07-18 02:50:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|438
1658112900000|2022-07-18 02:55:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|379
1658113200000|2022-07-18 03:00:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|505
1658113500000|2022-07-18 03:05:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|106
1658113800000|2022-07-18 03:10:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|79
1658114100000|2022-07-18 03:15:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|168
1658114400000|2022-07-18 03:20:00|||||||||169
1658114700000|2022-07-18 03:25:00|||||||||125
1658115000000|2022-07-18 03:30:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|737
1658115300000|2022-07-18 03:35:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|219
1658115600000|2022-07-18 03:40:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|339
1658115900000|2022-07-18 03:45:00|||||||||16
1658116200000|2022-07-18 03:50:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|159
1658116500000|2022-07-18 03:55:00|||||||||47
1658116800000|2022-07-18 04:00:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|184
1658117100000|2022-07-18 04:05:00|||||||||7
1658117400000|2022-07-18 04:10:00|||||||||37
1658117700000|2022-07-18 04:15:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|146
1658118000000|2022-07-18 04:20:00|||||||||1
1658118300000|2022-07-18 04:25:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|887
1658118600000|2022-07-18 04:30:00|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|11885.6|11881.6|74
1658118900000|2022-07-18 04:35:00|||||||||2
1658119200000|2022-07-18 04:40:00|||||||||2
1658119500000|2022-07-18 04:45:00|||||||||93
1658119800000|2022-07-18 04:50:00|||||||||112
1658120100000|2022-07-18 04:55:00|11884|11880|11884|11880|11884|11880|11884|11880|69
1658120400000|2022-07-18 05:00:00|||||||||46
1658120700000|2022-07-18 05:05:00|||||||||48
1658121000000|2022-07-18 05:10:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|245
1658121300000|2022-07-18 05:15:00|11884|11880|11884|11880|11884|11880|11882.5|11878.5|319
1658121600000|2022-07-18 05:20:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|152
1658121900000|2022-07-18 05:25:00|||||||||61
1658122200000|2022-07-18 05:30:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|548
1658122500000|2022-07-18 05:35:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|215
1658122800000|2022-07-18 05:40:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|174
1658123100000|2022-07-18 05:45:00|||||||||534
1658123400000|2022-07-18 05:50:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|642
1658123700000|2022-07-18 05:55:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|1214
1658124000000|2022-07-18 06:00:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|814
1658124300000|2022-07-18 06:05:00|11877.8|11873.8|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|395
1658124600000|2022-07-18 06:10:00|11879.3|11875.3|11876.2|11872.2|11884|11880|11876.2|11872.2|1091
1658124900000|2022-07-18 06:15:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11873.1|11869.1|2651
1658125200000|2022-07-18 06:20:00|11873.1|11869.1|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|756
1658125500000|2022-07-18 06:25:00|11870|11866|11870|11866|11870|11866|11866.8|11862.8|1516
1658125800000|2022-07-18 06:30:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|533
1658126100000|2022-07-18 06:35:00|11865.3|11861.3|11860.6|11856.6|11866.8|11862.8|11860.6|11856.6|1076
1658126400000|2022-07-18 06:40:00|11862.2|11858.2|11859|11855|11862.2|11858.2|11857.5|11853.5|1182
1658126700000|2022-07-18 06:45:00|11860.6|11856.6|11855.9|11851.9|11862.2|11858.2|11855.9|11851.9|678
1658127000000|2022-07-18 06:50:00|11857.5|11853.5|11860.6|11856.6|11862.2|11858.2|11855.9|11851.9|947
1658127300000|2022-07-18 06:55:00|11859|11855|11860.6|11856.6|11860.6|11856.6|11857.5|11853.5|448
1658127600000|2022-07-18 07:00:00|11859|11855|11857.5|11853.5|11862.2|11858.2|11855.9|11851.9|1685
1658127900000|2022-07-18 07:05:00|11855.9|11851.9|11852.8|11848.8|11857.5|11853.5|11852.8|11848.8|1904
1658128200000|2022-07-18 07:10:00|11851.2|11847.2|11854.3|11850.3|11854.3|11850.3|11846.5|11842.5|2953
1658128500000|2022-07-18 07:15:00|11853.6|11849.6|11854.3|11850.3|11854.3|11850.3|11848.1|11844.1|1216
1658128800000|2022-07-18 07:20:00|11852.8|11848.8|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|1450
1658129100000|2022-07-18 07:25:00|11854.3|11850.3|11849.7|11845.7|11855.9|11851.9|11849.7|11845.7|731
1658129400000|2022-07-18 07:30:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|2158
1658129700000|2022-07-18 07:35:00|11848.1|11844.1|11852.8|11848.8|11854.3|11850.3|11848.1|11844.1|791
1658130000000|2022-07-18 07:40:00|11854.3|11850.3|11855.9|11851.9|11859|11855|11852.8|11848.8|1933
1658130300000|2022-07-18 07:45:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11855.9|11851.9|1759
1658130600000|2022-07-18 07:50:00|11859|11855|11860.6|11856.6|11862.2|11858.2|11859|11855|802
1658130900000|2022-07-18 07:55:00|11859|11855|11859|11855|11860.6|11856.6|11857.5|11853.5|928
1658131200000|2022-07-18 08:00:00|11857.5|11853.5|11859|11855|11860.6|11856.6|11857.5|11853.5|1066
1658131500000|2022-07-18 08:05:00|11859.8|11855.8|11862.2|11858.2|11863.7|11859.7|11859|11855|1740
1658131800000|2022-07-18 08:10:00|11862.9|11858.9|11859|11855|11863.7|11859.7|11859|11855|645
1658132100000|2022-07-18 08:15:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11859|11855|441
1658132400000|2022-07-18 08:20:00|11860.6|11856.6|11865.3|11861.3|11865.3|11861.3|11860.6|11856.6|1275
1658132700000|2022-07-18 08:25:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11862.2|11858.2|987
1658133000000|2022-07-18 08:30:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|936
1658133300000|2022-07-18 08:35:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|665
1658133600000|2022-07-18 08:40:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11857.5|11853.5|1826
1658133900000|2022-07-18 08:45:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|433
1658134200000|2022-07-18 08:50:00|11857.5|11853.5|11859|11855|11859|11855|11855.9|11851.9|1281
1658134500000|2022-07-18 08:55:00|11857.5|11853.5|11854.3|11850.3|11859|11855|11854.3|11850.3|570
1658134800000|2022-07-18 09:00:00|11855.1|11851.1|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|774
1658135100000|2022-07-18 09:05:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|4087
1658135400000|2022-07-18 09:10:00|11848.1|11844.1|11846.5|11842.5|11848.1|11844.1|11844.2|11840.2|2396
1658135700000|2022-07-18 09:15:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11841.8|11837.8|1187
1658136000000|2022-07-18 09:20:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11845|11841|2165
1658136300000|2022-07-18 09:25:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11845|11841|1742
1658136600000|2022-07-18 09:30:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|554
1658136900000|2022-07-18 09:35:00|11849.7|11845.7|11848.1|11844.1|11851.2|11847.2|11846.5|11842.5|3316
1658137200000|2022-07-18 09:40:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|1253
1658137500000|2022-07-18 09:45:00|11845|11841|11845|11841|11848.1|11844.1|11843.4|11839.4|4049
1658137800000|2022-07-18 09:50:00|11844.2|11840.2|11843.4|11839.4|11845|11841|11841.8|11837.8|2454
1658138100000|2022-07-18 09:55:00|11845|11841|11841.8|11837.8|11845|11841|11841.8|11837.8|594
1658138400000|2022-07-18 10:00:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|1156
1658138700000|2022-07-18 10:05:00|11841.8|11837.8|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|314
1658139000000|2022-07-18 10:10:00|11848.1|11844.1|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|519
1658139300000|2022-07-18 10:15:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|87
1658139600000|2022-07-18 10:20:00|11845|11841|11845|11841|11845|11841|11843.4|11839.4|601
1658139900000|2022-07-18 10:25:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11845|11841|632
1658140200000|2022-07-18 10:30:00|11845|11841|11848.1|11844.1|11848.1|11844.1|11845|11841|324
1658140500000|2022-07-18 10:35:00|11846.5|11842.5|11848.1|11844.1|11848.1|11844.1|11846.5|11842.5|842
1658140800000|2022-07-18 10:40:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|944
1658141100000|2022-07-18 10:45:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|563
1658141400000|2022-07-18 10:50:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|425
1658141700000|2022-07-18 10:55:00|11851.2|11847.2|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|785
1658142000000|2022-07-18 11:00:00|11850.4|11846.4|11851.2|11847.2|11851.2|11847.2|11847.3|11843.3|1393
1658142300000|2022-07-18 11:05:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|798
1658142600000|2022-07-18 11:10:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|932
1658142900000|2022-07-18 11:15:00|11849.7|11845.7|11852.8|11848.8|11852.8|11848.8|11848.1|11844.1|652
1658143200000|2022-07-18 11:20:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|523
1658143500000|2022-07-18 11:25:00|11849.7|11845.7|11855.9|11851.9|11855.9|11851.9|11849.7|11845.7|1201
1658143800000|2022-07-18 11:30:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11852.8|11848.8|837
1658144100000|2022-07-18 11:35:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|1642
1658144400000|2022-07-18 11:40:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|1444
1658144700000|2022-07-18 11:45:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|592
1658145000000|2022-07-18 11:50:00|11852.8|11848.8|11852.8|11848.8|11852.8|11848.8|11851.2|11847.2|758
1658145300000|2022-07-18 11:55:00|11851.2|11847.2|11855.9|11851.9|11855.9|11851.9|11851.2|11847.2|680
1658145600000|2022-07-18 12:00:00|11854.3|11850.3|11851.2|11847.2|11855.9|11851.9|11851.2|11847.2|1750
1658145900000|2022-07-18 12:05:00|11852.8|11848.8|11852.8|11848.8|11854.3|11850.3|11848.1|11844.1|1666
1658146200000|2022-07-18 12:10:00|11851.2|11847.2|11843.4|11839.4|11851.2|11847.2|11841.8|11837.8|2326
1658146500000|2022-07-18 12:15:00|11841.8|11837.8|11848.1|11844.1|11852.8|11848.8|11841.8|11837.8|2343
1658146800000|2022-07-18 12:20:00|11849.7|11845.7|11843.4|11839.4|11849.7|11845.7|11841.8|11837.8|3631
1658147100000|2022-07-18 12:25:00|11841.8|11837.8|11827.8|11823.8|11841.8|11837.8|11827.8|11823.8|6809
1658147400000|2022-07-18 12:30:00|11829.3|11825.3|11832.5|11828.5|11834|11830|11827.8|11823.8|4607
1658147700000|2022-07-18 12:35:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|4047
1658148000000|2022-07-18 12:40:00|11827.8|11823.8|11824.7|11820.7|11829.3|11825.3|11824.7|11820.7|2507
1658148300000|2022-07-18 12:45:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11816.8|11812.8|4582
1658148600000|2022-07-18 12:50:00|11820|11816|11826.2|11822.2|11826.2|11822.2|11820|11816|3484
1658148900000|2022-07-18 12:55:00|11827.8|11823.8|11821.5|11817.5|11827.8|11823.8|11820|11816|3942
1658149200000|2022-07-18 13:00:00|11820|11816|11818.4|11814.4|11823.1|11819.1|11815.3|11811.3|4646
1658149500000|2022-07-18 13:05:00|11820|11816|11832.5|11828.5|11832.5|11828.5|11820|11816|5521
1658149800000|2022-07-18 13:10:00|11830.9|11826.9|11835.6|11831.6|11840.3|11836.3|11830.9|11826.9|6016
1658150100000|2022-07-18 13:15:00|11837.2|11833.2|11830.9|11826.9|11837.2|11833.2|11829.3|11825.3|1754
1658150400000|2022-07-18 13:20:00|11829.3|11825.3|11832.5|11828.5|11837.2|11833.2|11829.3|11825.3|2274
1658150700000|2022-07-18 13:25:00|11834|11830|11837.2|11833.2|11838.7|11834.7|11832.5|11828.5|1967
1658151000000|2022-07-18 13:30:00|11838.7|11834.7|11834|11830|11838.7|11834.7|11827.8|11823.8|3646
1658151300000|2022-07-18 13:35:00|11832.5|11828.5|11827.8|11823.8|11835.6|11831.6|11826.2|11822.2|2841
1658151600000|2022-07-18 13:40:00|11826.2|11822.2|11826.2|11822.2|11829.3|11825.3|11821.5|11817.5|3665
1658151900000|2022-07-18 13:45:00|11825.4|11821.4|11835.6|11831.6|11837.2|11833.2|11824.7|11820.7|2767
1658152200000|2022-07-18 13:50:00|11837.2|11833.2|11835.6|11831.6|11840.3|11836.3|11834|11830|2655
1658152500000|2022-07-18 13:55:00|11834|11830|11834|11830|11838.7|11834.7|11832.5|11828.5|2646
1658152800000|2022-07-18 14:00:00|11832.5|11828.5|11830.9|11826.9|11841.8|11837.8|11830.9|11826.9|5835
1658153100000|2022-07-18 14:05:00|11831.7|11827.7|11824.7|11820.7|11832.5|11828.5|11824.7|11820.7|3027
1658153400000|2022-07-18 14:10:00|11823.1|11819.1|11824.7|11820.7|11829.3|11825.3|11823.1|11819.1|2593
1658153700000|2022-07-18 14:15:00|11826.2|11822.2|11830.9|11826.9|11830.9|11826.9|11826.2|11822.2|3600
1658154000000|2022-07-18 14:20:00|11832.5|11828.5|11826.2|11822.2|11832.5|11828.5|11826.2|11822.2|3018
1658154300000|2022-07-18 14:25:00|11827.8|11823.8|11832.5|11828.5|11834|11830|11826.2|11822.2|2697
1658154600000|2022-07-18 14:30:00|11830.9|11826.9|11830.9|11826.9|11834|11830|11829.3|11825.3|2361
1658154900000|2022-07-18 14:35:00|11831.7|11827.7|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|1624
1658155200000|2022-07-18 14:40:00|11829.3|11825.3|11824.7|11820.7|11829.3|11825.3|11824.7|11820.7|2991
1658155500000|2022-07-18 14:45:00|11823.1|11819.1|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|3047
1658155800000|2022-07-18 14:50:00|11821.5|11817.5|11820|11816|11823.1|11819.1|11820|11816|2685
1658156100000|2022-07-18 14:55:00|11818.4|11814.4|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|6111
1658156400000|2022-07-18 15:00:00|11820|11816|11820|11816|11821.5|11817.5|11816.8|11812.8|3182
1658156700000|2022-07-18 15:05:00|11821.5|11817.5|11812.2|11808.2|11823.1|11819.1|11812.2|11808.2|3682
1658157000000|2022-07-18 15:10:00|11813.7|11809.7|11809|11805|11813.7|11809.7|11805.9|11801.9|8917
1658157300000|2022-07-18 15:15:00|11810.6|11806.6|11815.3|11811.3|11815.3|11811.3|11810.6|11806.6|4609
1658157600000|2022-07-18 15:20:00|11816.8|11812.8|11813.7|11809.7|11816.8|11812.8|11813.7|11809.7|3702
1658157900000|2022-07-18 15:25:00|11815.3|11811.3|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|1950
1658158200000|2022-07-18 15:30:00|11813.7|11809.7|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|2198
1658158500000|2022-07-18 15:35:00|11813.7|11809.7|11810.6|11806.6|11813.7|11809.7|11809|11805|1841
1658158800000|2022-07-18 15:40:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11809|11805|1869
1658159100000|2022-07-18 15:45:00|11809|11805|11810.6|11806.6|11812.2|11808.2|11809|11805|1323
1658159400000|2022-07-18 15:50:00|11809|11805|11804.3|11800.3|11810.6|11806.6|11804.3|11800.3|2950
1658159700000|2022-07-18 15:55:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11802.8|11798.8|3013
1658160000000|2022-07-18 16:00:00|11809|11805|11809|11805|11810.6|11806.6|11805.9|11801.9|1992
1658160300000|2022-07-18 16:05:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11809|11805|4137
1658160600000|2022-07-18 16:10:00|11812.2|11808.2|11812.2|11808.2|11815.3|11811.3|11812.2|11808.2|1372
1658160900000|2022-07-18 16:15:00|11813.7|11809.7|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|2305
1658161200000|2022-07-18 16:20:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|1520
1658161500000|2022-07-18 16:25:00|11816.8|11812.8|11820|11816|11820|11816|11816.8|11812.8|2029
1658161800000|2022-07-18 16:30:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|873
1658162100000|2022-07-18 16:35:00|11820|11816|11820|11816|11820|11816|11818.4|11814.4|1169
1658162400000|2022-07-18 16:40:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|1396
1658162700000|2022-07-18 16:45:00|11821.5|11817.5|11826.2|11822.2|11826.2|11822.2|11821.5|11817.5|2316
1658163000000|2022-07-18 16:50:00|11824.7|11820.7|11826.2|11822.2|11826.2|11822.2|11824.7|11820.7|2047
1658163300000|2022-07-18 16:55:00|11824.7|11820.7|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|3107
1658163600000|2022-07-18 17:00:00|11826.2|11822.2|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|2339
1658163900000|2022-07-18 17:05:00|11826.2|11822.2|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|1568
1658164200000|2022-07-18 17:10:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|1855
1658164500000|2022-07-18 17:15:00|11834|11830|11832.5|11828.5|11834|11830|11830.9|11826.9|2230
1658164800000|2022-07-18 17:20:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|1436
1658165100000|2022-07-18 17:25:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|807
1658165400000|2022-07-18 17:30:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|1434
1658165700000|2022-07-18 17:35:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|1503
1658166000000|2022-07-18 17:40:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|1372
1658166300000|2022-07-18 17:45:00|11829.3|11825.3|11834|11830|11838.7|11834.7|11829.3|11825.3|4701
1658166600000|2022-07-18 17:50:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11832.5|11828.5|1504
1658166900000|2022-07-18 17:55:00|11837.2|11833.2|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|5653
1658167200000|2022-07-18 18:00:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|4617
1658167500000|2022-07-18 18:05:00|11843.4|11839.4|11846.5|11842.5|11848.1|11844.1|11843.4|11839.4|4566
1658167800000|2022-07-18 18:10:00|11848.1|11844.1|11843.4|11839.4|11848.1|11844.1|11843.4|11839.4|1201
1658168100000|2022-07-18 18:15:00|11845|11841|11845|11841|11846.5|11842.5|11843.4|11839.4|5195
1658168400000|2022-07-18 18:20:00|11846.5|11842.5|11846.5|11842.5|11846.5|11842.5|11845|11841|3521
1658168700000|2022-07-18 18:25:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|2142
1658169000000|2022-07-18 18:30:00|11843.4|11839.4|11845|11841|11845|11841|11843.4|11839.4|1567
1658169300000|2022-07-18 18:35:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11843.4|11839.4|1727
1658169600000|2022-07-18 18:40:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|1359
1658169900000|2022-07-18 18:45:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|1232
1658170200000|2022-07-18 18:50:00|11845.8|11841.8|11849.7|11845.7|11851.2|11847.2|11845|11841|2964
1658170500000|2022-07-18 18:55:00|11848.1|11844.1|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|5421
1658170800000|2022-07-18 19:00:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11845|11841|3526
1658171100000|2022-07-18 19:05:00|11846.5|11842.5|11846.5|11842.5|11849.7|11845.7|11846.5|11842.5|1619
1658171400000|2022-07-18 19:10:00|11848.1|11844.1|11841.8|11837.8|11848.1|11844.1|11841.8|11837.8|3089
1658171700000|2022-07-18 19:15:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|1785
1658172000000|2022-07-18 19:20:00|11845|11841|11845|11841|11845|11841|11845|11841|832
1658172300000|2022-07-18 19:25:00|11846.5|11842.5|11852.8|11848.8|11852.8|11848.8|11845|11841|3345
1658172600000|2022-07-18 19:30:00|11851.2|11847.2|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|4692
1658172900000|2022-07-18 19:35:00|11852|11848|11848.1|11844.1|11852.8|11848.8|11848.1|11844.1|2488
1658173200000|2022-07-18 19:40:00|11846.5|11842.5|11846.5|11842.5|11848.1|11844.1|11846.5|11842.5|805
1658173500000|2022-07-18 19:45:00|11845|11841|11843.4|11839.4|11845|11841|11843.4|11839.4|933
1658173800000|2022-07-18 19:50:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11843.4|11839.4|1885
1658174100000|2022-07-18 19:55:00|11845|11841|11840.3|11836.3|11845|11841|11840.3|11836.3|1387
1658174400000|2022-07-18 20:00:00|11841.8|11837.8|11837.2|11833.2|11841.8|11837.8|11835.6|11831.6|4169
1658174700000|2022-07-18 20:05:00|11838.7|11834.7|11838.7|11834.7|11841.8|11837.8|11837.2|11833.2|1310
1658175000000|2022-07-18 20:10:00|11837.2|11833.2|11834|11830|11838.7|11834.7|11834|11830|3935
1658175300000|2022-07-18 20:15:00|11835.6|11831.6|11827.8|11823.8|11835.6|11831.6|11824.7|11820.7|2905
1658175600000|2022-07-18 20:20:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|1430
1658175900000|2022-07-18 20:25:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|1549
1658176200000|2022-07-18 20:30:00|11826.2|11822.2|11823.1|11819.1|11827.8|11823.8|11823.1|11819.1|1814
1658176500000|2022-07-18 20:35:00|11823.9|11819.9|11826.2|11822.2|11827.8|11823.8|11823.9|11819.9|1322
1658176800000|2022-07-18 20:40:00|11824.7|11820.7|11824.7|11820.7|11826.2|11822.2|11824.7|11820.7|1178
1658177100000|2022-07-18 20:45:00|11826.2|11822.2|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|2066
1658177400000|2022-07-18 20:50:00|11824.7|11820.7|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|701
1658177700000|2022-07-18 20:55:00|11824.7|11820.7|11823.1|11819.1|11826.2|11822.2|11823.1|11819.1|1704
1658181600000|2022-07-18 22:00:00|11824.7|11820.7|11826.2|11822.2|11826.2|11822.2|11824.7|11820.7|496
1658181900000|2022-07-18 22:05:00|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|261
1658182200000|2022-07-18 22:10:00|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|124
1658182500000|2022-07-18 22:15:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|470
1658182800000|2022-07-18 22:20:00|11823.9|11819.9|11826.2|11822.2|11826.2|11822.2|11823.1|11819.1|382
1658183100000|2022-07-18 22:25:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|473
1658183400000|2022-07-18 22:30:00|11826.2|11822.2|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|223
1658183700000|2022-07-18 22:35:00|11829.3|11825.3|11829.3|11825.3|11829.3|11825.3|11827.8|11823.8|184
1658184000000|2022-07-18 22:40:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|138
1658184300000|2022-07-18 22:45:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|176
1658184600000|2022-07-18 22:50:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|132
1658184900000|2022-07-18 22:55:00|11830.9|11826.9|11830.1|11826.1|11830.9|11826.9|11829.3|11825.3|303
1658185200000|2022-07-18 23:00:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|206
1658185500000|2022-07-18 23:05:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|198
1658185800000|2022-07-18 23:10:00|||||||||31
1658186100000|2022-07-18 23:15:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|99
1658186400000|2022-07-18 23:20:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11830.9|11826.9|221
1658186700000|2022-07-18 23:25:00|11829.3|11825.3|11830.9|11826.9|11830.9|11826.9|11829.3|11825.3|49
1658187000000|2022-07-18 23:30:00|11832.5|11828.5|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|300
1658187300000|2022-07-18 23:35:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|399
1658187600000|2022-07-18 23:40:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|108
1658187900000|2022-07-18 23:45:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|178
1658188200000|2022-07-18 23:50:00|11830.1|11826.1|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|329
1658188500000|2022-07-18 23:55:00|11828.6|11824.6|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|223
1658188800000|2022-07-19 00:00:00|11829.3|11825.3|11832.5|11828.5|11832.5|11828.5|11827.8|11823.8|347
1658189100000|2022-07-19 00:05:00|11834|11830|11834|11830|11834|11830|11832.5|11828.5|782
1658189400000|2022-07-19 00:10:00|||||||||375
1658189700000|2022-07-19 00:15:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11830.9|11826.9|591
1658190000000|2022-07-19 00:20:00|11834|11830|11834|11830|11834|11830|11832.5|11828.5|137
1658190300000|2022-07-19 00:25:00|11832.5|11828.5|11834|11830|11834|11830|11832.5|11828.5|590
1658190600000|2022-07-19 00:30:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11834|11830|379
1658190900000|2022-07-19 00:35:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|596
1658191200000|2022-07-19 00:40:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|246
1658191500000|2022-07-19 00:45:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|293
1658191800000|2022-07-19 00:50:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11834|11830|157
1658192100000|2022-07-19 00:55:00|11836.4|11832.4|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|141
1658192400000|2022-07-19 01:00:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|505
1658192700000|2022-07-19 01:05:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|372
1658193000000|2022-07-19 01:10:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|84
1658193300000|2022-07-19 01:15:00|11834|11830|11834|11830|11835.6|11831.6|11834|11830|285
1658193600000|2022-07-19 01:20:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|43
1658193900000|2022-07-19 01:25:00|11834|11830|11832.5|11828.5|11834|11830|11832.5|11828.5|298
1658194200000|2022-07-19 01:30:00|11830.9|11826.9|11830.9|11826.9|11834|11830|11830.9|11826.9|613
1658194500000|2022-07-19 01:35:00|11832.5|11828.5|11834|11830|11834|11830|11830.9|11826.9|714
1658194800000|2022-07-19 01:40:00|11833.3|11829.3|11832.5|11828.5|11834|11830|11832.5|11828.5|458
1658195100000|2022-07-19 01:45:00|11834|11830|11834|11830|11835.6|11831.6|11834|11830|262
1658195400000|2022-07-19 01:50:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11832.5|11828.5|109
1658195700000|2022-07-19 01:55:00|11834|11830|11834|11830|11835.6|11831.6|11834|11830|135
1658196000000|2022-07-19 02:00:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11832.5|11828.5|239
1658196300000|2022-07-19 02:05:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11834|11830|73
1658196600000|2022-07-19 02:10:00|||||||||30
1658196900000|2022-07-19 02:15:00|11834|11830|11836.4|11832.4|11836.4|11832.4|11834|11830|347
1658197200000|2022-07-19 02:20:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|137
1658197500000|2022-07-19 02:25:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|302
1658197800000|2022-07-19 02:30:00|||||||||160
1658198100000|2022-07-19 02:35:00|||||||||20
1658198400000|2022-07-19 02:40:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|69
1658198700000|2022-07-19 02:45:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|146
1658199000000|2022-07-19 02:50:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|102
1658199300000|2022-07-19 02:55:00|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|11837.2|11833.2|133
1658199600000|2022-07-19 03:00:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|91
1658199900000|2022-07-19 03:05:00|11835.6|11831.6|11835.6|11831.6|11836.4|11832.4|11835.6|11831.6|43
1658200200000|2022-07-19 03:10:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11834|11830|151
1658200500000|2022-07-19 03:15:00|11834|11830|11834|11830|11834|11830|11834|11830|464
1658200800000|2022-07-19 03:20:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11830.9|11826.9|522
1658201100000|2022-07-19 03:25:00|11834|11830|11834|11830|11835.6|11831.6|11834|11830|228
1658201400000|2022-07-19 03:30:00|11832.5|11828.5|11834|11830|11835.6|11831.6|11832.5|11828.5|649
1658201700000|2022-07-19 03:35:00|11835.6|11831.6|11835.6|11831.6|11835.6|11831.6|11834|11830|64
1658202000000|2022-07-19 03:40:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|462
1658202300000|2022-07-19 03:45:00|11837.2|11833.2|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|31
1658202600000|2022-07-19 03:50:00|11837.2|11833.2|11836.4|11832.4|11837.2|11833.2|11835.6|11831.6|192
1658202900000|2022-07-19 03:55:00|11835.6|11831.6|11837.2|11833.2|11838.7|11834.7|11834|11830|399
1658203200000|2022-07-19 04:00:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11835.6|11831.6|162
1658203500000|2022-07-19 04:05:00|11835.6|11831.6|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|138
1658203800000|2022-07-19 04:10:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|210
1658204100000|2022-07-19 04:15:00|11837.9|11833.9|11837.2|11833.2|11838.7|11834.7|11837.2|11833.2|119
1658204400000|2022-07-19 04:20:00|11837.9|11833.9|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|88
1658204700000|2022-07-19 04:25:00|11840.3|11836.3|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|606
1658205000000|2022-07-19 04:30:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|367
1658205300000|2022-07-19 04:35:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|340
1658205600000|2022-07-19 04:40:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|196
1658205900000|2022-07-19 04:45:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|612
1658206200000|2022-07-19 04:50:00|11839.5|11835.5|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|264
1658206500000|2022-07-19 04:55:00|11839.5|11835.5|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|786
1658206800000|2022-07-19 05:00:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|536
1658207100000|2022-07-19 05:05:00|11841.8|11837.8|11841.8|11837.8|11842.6|11838.6|11841.8|11837.8|747
1658207400000|2022-07-19 05:10:00|||||||||213
1658207700000|2022-07-19 05:15:00|||||||||554
1658208000000|2022-07-19 05:20:00|||||||||69
1658208300000|2022-07-19 05:25:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11840.3|11836.3|800
1658208600000|2022-07-19 05:30:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|481
1658208900000|2022-07-19 05:35:00|11838.7|11834.7|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|203
1658209200000|2022-07-19 05:40:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|301
1658209500000|2022-07-19 05:45:00|||||||||205
1658209800000|2022-07-19 05:50:00|11840.3|11836.3|11835.6|11831.6|11840.3|11836.3|11835.6|11831.6|965
1658210100000|2022-07-19 05:55:00|11836.4|11832.4|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|244
1658210400000|2022-07-19 06:00:00|11837.2|11833.2|11835.6|11831.6|11841.8|11837.8|11835.6|11831.6|1074
1658210700000|2022-07-19 06:05:00|11834|11830|11835.6|11831.6|11837.2|11833.2|11834|11830|514
1658211000000|2022-07-19 06:10:00|11834|11830|11834|11830|11835.6|11831.6|11832.5|11828.5|2012
1658211300000|2022-07-19 06:15:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|1378
1658211600000|2022-07-19 06:20:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11834|11830|937
1658211900000|2022-07-19 06:25:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11835.6|11831.6|1121
1658212200000|2022-07-19 06:30:00|11837.2|11833.2|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|1074
1658212500000|2022-07-19 06:35:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|715
1658212800000|2022-07-19 06:40:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11838.7|11834.7|596
1658213100000|2022-07-19 06:45:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|1012
1658213400000|2022-07-19 06:50:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|188
1658213700000|2022-07-19 06:55:00|11841.1|11837.1|11843.4|11839.4|11845|11841|11840.3|11836.3|1073
1658214000000|2022-07-19 07:00:00|11845|11841|11843.4|11839.4|11851.2|11847.2|11843.4|11839.4|3407
1658214300000|2022-07-19 07:05:00|11841.8|11837.8|11838.7|11834.7|11843.4|11839.4|11838.7|11834.7|2495
1658214600000|2022-07-19 07:10:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11837.2|11833.2|1300
1658214900000|2022-07-19 07:15:00|11841.1|11837.1|11837.2|11833.2|11841.8|11837.8|11834|11830|2196
1658215200000|2022-07-19 07:20:00|11836.4|11832.4|11837.2|11833.2|11838.7|11834.7|11835.6|11831.6|1452
1658215500000|2022-07-19 07:25:00|11835.6|11831.6|11827.8|11823.8|11840.3|11836.3|11827.8|11823.8|2923
1658215800000|2022-07-19 07:30:00|11829.3|11825.3|11826.2|11822.2|11829.3|11825.3|11818.4|11814.4|5593
1658216100000|2022-07-19 07:35:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|2034
1658216400000|2022-07-19 07:40:00|11827.8|11823.8|11832.5|11828.5|11834|11830|11826.2|11822.2|1623
1658216700000|2022-07-19 07:45:00|11833.3|11829.3|11838.7|11834.7|11838.7|11834.7|11832.5|11828.5|3089
1658217000000|2022-07-19 07:50:00|11837.2|11833.2|11826.2|11822.2|11840.3|11836.3|11826.2|11822.2|5139
1658217300000|2022-07-19 07:55:00|11827.8|11823.8|11824.7|11820.7|11827.8|11823.8|11820|11816|3620
1658217600000|2022-07-19 08:00:00|11826.2|11822.2|11821.5|11817.5|11827.8|11823.8|11820|11816|2826
1658217900000|2022-07-19 08:05:00|11820|11816|11827.8|11823.8|11829.3|11825.3|11820|11816|4182
1658218200000|2022-07-19 08:10:00|11826.2|11822.2|11824.7|11820.7|11829.3|11825.3|11821.5|11817.5|2065
1658218500000|2022-07-19 08:15:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11820|11816|1728
1658218800000|2022-07-19 08:20:00|11821.5|11817.5|11823.1|11819.1|11826.2|11822.2|11821.5|11817.5|605
1658219100000|2022-07-19 08:25:00|11824.7|11820.7|11827.8|11823.8|11829.3|11825.3|11823.9|11819.9|795
1658219400000|2022-07-19 08:30:00|11826.2|11822.2|11830.9|11826.9|11832.5|11828.5|11826.2|11822.2|1045
1658219700000|2022-07-19 08:35:00|11832.5|11828.5|11829.3|11825.3|11834|11830|11827.8|11823.8|1229
1658220000000|2022-07-19 08:40:00|11827.8|11823.8|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|1123
1658220300000|2022-07-19 08:45:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11827.8|11823.8|977
1658220600000|2022-07-19 08:50:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11827.8|11823.8|488
1658220900000|2022-07-19 08:55:00|11832.5|11828.5|11826.2|11822.2|11832.5|11828.5|11826.2|11822.2|490
1658221200000|2022-07-19 09:00:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11823.1|11819.1|2303
1658221500000|2022-07-19 09:05:00|11827.8|11823.8|11827.8|11823.8|11830.9|11826.9|11826.2|11822.2|1041
1658221800000|2022-07-19 09:10:00|11829.3|11825.3|11834|11830|11835.6|11831.6|11827.8|11823.8|791
1658222100000|2022-07-19 09:15:00|11835.6|11831.6|11830.9|11826.9|11835.6|11831.6|11830.9|11826.9|1115
1658222400000|2022-07-19 09:20:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|640
1658222700000|2022-07-19 09:25:00|11830.9|11826.9|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|424
1658223000000|2022-07-19 09:30:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|687
1658223300000|2022-07-19 09:35:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11824.7|11820.7|1982
1658223600000|2022-07-19 09:40:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|500
1658223900000|2022-07-19 09:45:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11826.2|11822.2|555
1658224200000|2022-07-19 09:50:00|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|11824.7|11820.7|726
1658224500000|2022-07-19 09:55:00|11827.8|11823.8|11824.7|11820.7|11827.8|11823.8|11823.1|11819.1|490
1658224800000|2022-07-19 10:00:00|11823.1|11819.1|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|265
1658225100000|2022-07-19 10:05:00|11823.1|11819.1|11826.2|11822.2|11826.2|11822.2|11823.1|11819.1|589
1658225400000|2022-07-19 10:10:00|11824.7|11820.7|11829.3|11825.3|11830.9|11826.9|11824.7|11820.7|1164
1658225700000|2022-07-19 10:15:00|11827.8|11823.8|11824.7|11820.7|11827.8|11823.8|11824.7|11820.7|601
1658226000000|2022-07-19 10:20:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|519
1658226300000|2022-07-19 10:25:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11822.3|11818.3|393
1658226600000|2022-07-19 10:30:00|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|152
1658226900000|2022-07-19 10:35:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|375
1658227200000|2022-07-19 10:40:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|896
1658227500000|2022-07-19 10:45:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|517
1658227800000|2022-07-19 10:50:00|11824.7|11820.7|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|435
1658228100000|2022-07-19 10:55:00|11825.4|11821.4|11826.2|11822.2|11826.2|11822.2|11824.7|11820.7|446
1658228400000|2022-07-19 11:00:00|11827.8|11823.8|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|609
1658228700000|2022-07-19 11:05:00|11826.2|11822.2|11829.3|11825.3|11830.9|11826.9|11826.2|11822.2|444
1658229000000|2022-07-19 11:10:00|11830.1|11826.1|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|1003
1658229300000|2022-07-19 11:15:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11829.3|11825.3|206
1658229600000|2022-07-19 11:20:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11827.8|11823.8|722
1658229900000|2022-07-19 11:25:00|11832.5|11828.5|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|434
1658230200000|2022-07-19 11:30:00|11829.3|11825.3|11826.2|11822.2|11829.3|11825.3|11826.2|11822.2|745
1658230500000|2022-07-19 11:35:00|11827|11823|11824.7|11820.7|11827.8|11823.8|11824.7|11820.7|1265
1658230800000|2022-07-19 11:40:00|11826.2|11822.2|11829.3|11825.3|11829.3|11825.3|11824.7|11820.7|1532
1658231100000|2022-07-19 11:45:00|11827.8|11823.8|11830.9|11826.9|11832.5|11828.5|11827.8|11823.8|1471
1658231400000|2022-07-19 11:50:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11830.9|11826.9|1087
1658231700000|2022-07-19 11:55:00|11834|11830|11834|11830|11834|11830|11832.5|11828.5|628
1658232000000|2022-07-19 12:00:00|11832.5|11828.5|11837.2|11833.2|11837.2|11833.2|11832.5|11828.5|1789
1658232300000|2022-07-19 12:05:00|11835.6|11831.6|11830.9|11826.9|11835.6|11831.6|11830.9|11826.9|284
1658232600000|2022-07-19 12:10:00|11829.3|11825.3|11829.3|11825.3|11830.9|11826.9|11826.2|11822.2|855
1658232900000|2022-07-19 12:15:00|11827.8|11823.8|11826.2|11822.2|11829.3|11825.3|11824.7|11820.7|892
1658233200000|2022-07-19 12:20:00|11827.8|11823.8|11813.7|11809.7|11827.8|11823.8|11813.7|11809.7|6253
1658233500000|2022-07-19 12:25:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11809|11805|3077
1658233800000|2022-07-19 12:30:00|11811.4|11807.4|11816.8|11812.8|11818.4|11814.4|11807.5|11803.5|4726
1658234100000|2022-07-19 12:35:00|11818.4|11814.4|11815.3|11811.3|11823.1|11819.1|11815.3|11811.3|4095
1658234400000|2022-07-19 12:40:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|2099
1658234700000|2022-07-19 12:45:00|11815.3|11811.3|11816.8|11812.8|11818.4|11814.4|11812.2|11808.2|1783
1658235000000|2022-07-19 12:50:00|11817.6|11813.6|11815.3|11811.3|11820|11816|11813.7|11809.7|2250
1658235300000|2022-07-19 12:55:00|11813.7|11809.7|11810.6|11806.6|11815.3|11811.3|11810.6|11806.6|2187
1658235600000|2022-07-19 13:00:00|11809|11805|11818.4|11814.4|11818.4|11814.4|11809|11805|1873
1658235900000|2022-07-19 13:05:00|11816.8|11812.8|11813.7|11809.7|11818.4|11814.4|11812.2|11808.2|1841
1658236200000|2022-07-19 13:10:00|11815.3|11811.3|11818.4|11814.4|11820|11816|11813.7|11809.7|1729
1658236500000|2022-07-19 13:15:00|11816.8|11812.8|11820|11816|11821.5|11817.5|11815.3|11811.3|1717
1658236800000|2022-07-19 13:20:00|11821.5|11817.5|11832.5|11828.5|11832.5|11828.5|11820|11816|4565
1658237100000|2022-07-19 13:25:00|11834|11830|11826.2|11822.2|11837.2|11833.2|11826.2|11822.2|6460
1658237400000|2022-07-19 13:30:00|11827.8|11823.8|11826.2|11822.2|11830.9|11826.9|11824.7|11820.7|3691
1658237700000|2022-07-19 13:35:00|11824.7|11820.7|11829.3|11825.3|11829.3|11825.3|11824.7|11820.7|3151
1658238000000|2022-07-19 13:40:00|11830.9|11826.9|11830.9|11826.9|11834|11830|11826.2|11822.2|2935
1658238300000|2022-07-19 13:45:00|11832.5|11828.5|11829.3|11825.3|11835.6|11831.6|11829.3|11825.3|4629
1658238600000|2022-07-19 13:50:00|11830.9|11826.9|11830.9|11826.9|11832.5|11828.5|11829.3|11825.3|2516
1658238900000|2022-07-19 13:55:00|11829.3|11825.3|11829.3|11825.3|11835.6|11831.6|11827.8|11823.8|3932
1658239200000|2022-07-19 14:00:00|11830.9|11826.9|11829.3|11825.3|11830.9|11826.9|11824.7|11820.7|3321
1658239500000|2022-07-19 14:05:00|11830.9|11826.9|11830.9|11826.9|11835.6|11831.6|11827.8|11823.8|5544
1658239800000|2022-07-19 14:10:00|11832.5|11828.5|11820|11816|11834|11830|11818.4|11814.4|7467
1658240100000|2022-07-19 14:15:00|11821.5|11817.5|11813.7|11809.7|11824.7|11820.7|11812.2|11808.2|6729
1658240400000|2022-07-19 14:20:00|11812.2|11808.2|11799.7|11795.7|11813.7|11809.7|11799.7|11795.7|12899
1658240700000|2022-07-19 14:25:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11796.5|11792.5|8037
1658241000000|2022-07-19 14:30:00|11796.5|11792.5|11791.8|11787.8|11798.1|11794.1|11791.8|11787.8|7942
1658241300000|2022-07-19 14:35:00|11790.3|11786.3|11798.1|11794.1|11801.2|11797.2|11790.3|11786.3|7159
1658241600000|2022-07-19 14:40:00|11796.5|11792.5|11791.8|11787.8|11798.1|11794.1|11788.7|11784.7|5003
1658241900000|2022-07-19 14:45:00|11791.1|11787.1|11801.2|11797.2|11801.2|11797.2|11790.3|11786.3|5532
1658242200000|2022-07-19 14:50:00|11802.8|11798.8|11799.7|11795.7|11807.5|11803.5|11799.7|11795.7|7215
1658242500000|2022-07-19 14:55:00|11801.2|11797.2|11802.8|11798.8|11802.8|11798.8|11799.7|11795.7|3518
1658242800000|2022-07-19 15:00:00|11801.2|11797.2|11809|11805|11809|11805|11796.5|11792.5|5964
1658243100000|2022-07-19 15:05:00|11809.8|11805.8|11813.7|11809.7|11815.3|11811.3|11807.5|11803.5|4814
1658243400000|2022-07-19 15:10:00|11815.3|11811.3|11816.8|11812.8|11818.4|11814.4|11813.7|11809.7|9404
1658243700000|2022-07-19 15:15:00|11818.4|11814.4|11816.8|11812.8|11821.5|11817.5|11816.8|11812.8|3759
1658244000000|2022-07-19 15:20:00|11817.6|11813.6|11816.8|11812.8|11821.5|11817.5|11816.8|11812.8|3845
1658244300000|2022-07-19 15:25:00|11818.4|11814.4|11815.3|11811.3|11818.4|11814.4|11812.2|11808.2|4416
1658244600000|2022-07-19 15:30:00|11813.7|11809.7|11815.3|11811.3|11820|11816|11812.2|11808.2|3860
1658244900000|2022-07-19 15:35:00|11813.7|11809.7|11812.2|11808.2|11815.3|11811.3|11812.2|11808.2|3447
1658245200000|2022-07-19 15:40:00|11810.6|11806.6|11812.2|11808.2|11813.7|11809.7|11810.6|11806.6|1599
1658245500000|2022-07-19 15:45:00|11813.7|11809.7|11816.8|11812.8|11816.8|11812.8|11812.2|11808.2|3179
1658245800000|2022-07-19 15:50:00|11815.3|11811.3|11818.4|11814.4|11820|11816|11815.3|11811.3|4366
1658246100000|2022-07-19 15:55:00|11816.8|11812.8|11810.6|11806.6|11816.8|11812.8|11809|11805|3981
1658246400000|2022-07-19 16:00:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11807.5|11803.5|3410
1658246700000|2022-07-19 16:05:00|11807.5|11803.5|11809|11805|11809|11805|11807.5|11803.5|1430
1658247000000|2022-07-19 16:10:00|11807.5|11803.5|11812.2|11808.2|11813.7|11809.7|11807.5|11803.5|1171
1658247300000|2022-07-19 16:15:00|11810.6|11806.6|11809|11805|11812.2|11808.2|11809|11805|956
1658247600000|2022-07-19 16:20:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11809|11805|1955
1658247900000|2022-07-19 16:25:00|11807.5|11803.5|11807.5|11803.5|11809|11805|11805.9|11801.9|1437
1658248200000|2022-07-19 16:30:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|1092
1658248500000|2022-07-19 16:35:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|1386
1658248800000|2022-07-19 16:40:00|11807.5|11803.5|11801.2|11797.2|11807.5|11803.5|11798.1|11794.1|3725
1658249100000|2022-07-19 16:45:00|11802.8|11798.8|11804.3|11800.3|11804.3|11800.3|11802.8|11798.8|2099
1658249400000|2022-07-19 16:50:00|11802.8|11798.8|11804.3|11800.3|11804.3|11800.3|11802.8|11798.8|4557
1658249700000|2022-07-19 16:55:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|1154
1658250000000|2022-07-19 17:00:00|11802.8|11798.8|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|1813
1658250300000|2022-07-19 17:05:00|11802.8|11798.8|11801.2|11797.2|11804.3|11800.3|11801.2|11797.2|1294
1658250600000|2022-07-19 17:10:00|11799.7|11795.7|11802.8|11798.8|11804.3|11800.3|11799.7|11795.7|2686
1658250900000|2022-07-19 17:15:00|11801.2|11797.2|11804.3|11800.3|11804.3|11800.3|11801.2|11797.2|1226
1658251200000|2022-07-19 17:20:00|11802.8|11798.8|11805.9|11801.9|11805.9|11801.9|11802.8|11798.8|862
1658251500000|2022-07-19 17:25:00|11804.3|11800.3|11809|11805|11809|11805|11804.3|11800.3|1196
1658251800000|2022-07-19 17:30:00|11807.5|11803.5|11810.6|11806.6|11810.6|11806.6|11807.5|11803.5|1653
1658252100000|2022-07-19 17:35:00|11809|11805|11812.2|11808.2|11812.2|11808.2|11809|11805|1257
1658252400000|2022-07-19 17:40:00|11810.6|11806.6|11809|11805|11812.2|11808.2|11809|11805|1820
1658252700000|2022-07-19 17:45:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11807.5|11803.5|1312
1658253000000|2022-07-19 17:50:00|11807.5|11803.5|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|757
1658253300000|2022-07-19 17:55:00|11804.3|11800.3|11804.3|11800.3|11807.5|11803.5|11804.3|11800.3|1562
1658253600000|2022-07-19 18:00:00|11805.9|11801.9|11802.8|11798.8|11805.9|11801.9|11802.8|11798.8|2443
1658253900000|2022-07-19 18:05:00|11804.3|11800.3|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|652
1658254200000|2022-07-19 18:10:00|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|2580
1658254500000|2022-07-19 18:15:00|11804.3|11800.3|11802.8|11798.8|11805.9|11801.9|11802.8|11798.8|1051
1658254800000|2022-07-19 18:20:00|11801.2|11797.2|11799.7|11795.7|11801.2|11797.2|11799.7|11795.7|1384
1658255100000|2022-07-19 18:25:00|11798.1|11794.1|11801.2|11797.2|11802.8|11798.8|11798.1|11794.1|1396
1658255400000|2022-07-19 18:30:00|11799.7|11795.7|11793.4|11789.4|11799.7|11795.7|11793.4|11789.4|3692
1658255700000|2022-07-19 18:35:00|11795|11791|11790.3|11786.3|11795|11791|11790.3|11786.3|1911
1658256000000|2022-07-19 18:40:00|11791.8|11787.8|11795|11791|11795|11791|11790.3|11786.3|3149
1658256300000|2022-07-19 18:45:00|11793.4|11789.4|11796.5|11792.5|11796.5|11792.5|11793.4|11789.4|1965
1658256600000|2022-07-19 18:50:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|1765
1658256900000|2022-07-19 18:55:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|3100
1658257200000|2022-07-19 19:00:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|6129
1658257500000|2022-07-19 19:05:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1466
1658257800000|2022-07-19 19:10:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|2074
1658258100000|2022-07-19 19:15:00|11801.2|11797.2|11802.8|11798.8|11804.3|11800.3|11799.7|11795.7|2494
1658258400000|2022-07-19 19:20:00|11801.2|11797.2|11804.3|11800.3|11804.3|11800.3|11801.2|11797.2|1424
1658258700000|2022-07-19 19:25:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|1854
1658259000000|2022-07-19 19:30:00|11805.9|11801.9|11802.8|11798.8|11805.9|11801.9|11802.8|11798.8|1681
1658259300000|2022-07-19 19:35:00|11804.3|11800.3|11804.3|11800.3|11804.3|11800.3|11802.8|11798.8|1567
1658259600000|2022-07-19 19:40:00|11802.8|11798.8|11799.7|11795.7|11804.3|11800.3|11799.7|11795.7|2338
1658259900000|2022-07-19 19:45:00|11798.9|11794.9|11798.1|11794.1|11799.7|11795.7|11796.5|11792.5|4437
1658260200000|2022-07-19 19:50:00|11799.7|11795.7|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1104
1658260500000|2022-07-19 19:55:00|11795|11791|11796.5|11792.5|11798.1|11794.1|11795|11791|8241
1658260800000|2022-07-19 20:00:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11795|11791|3777
1658261100000|2022-07-19 20:05:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|2569
1658261400000|2022-07-19 20:10:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|2435
1658261700000|2022-07-19 20:15:00|11795|11791|11796.5|11792.5|11796.5|11792.5|11795|11791|280
1658262000000|2022-07-19 20:20:00|11795|11791|11791.8|11787.8|11795|11791|11790.3|11786.3|5220
1658262300000|2022-07-19 20:25:00|11793.4|11789.4|11795|11791|11795|11791|11791.8|11787.8|987
1658262600000|2022-07-19 20:30:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|1522
1658262900000|2022-07-19 20:35:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|776
1658263200000|2022-07-19 20:40:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|1181
1658263500000|2022-07-19 20:45:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|1406
1658263800000|2022-07-19 20:50:00|11790.3|11786.3|11793.4|11789.4|11793.4|11789.4|11790.3|11786.3|1880
1658264100000|2022-07-19 20:55:00|11795|11791|11795|11791|11795|11791|11793.4|11789.4|2035
1658268000000|2022-07-19 22:00:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|842
1658268300000|2022-07-19 22:05:00|11790.3|11786.3|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|684
1658268600000|2022-07-19 22:10:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11793.4|11789.4|214
1658268900000|2022-07-19 22:15:00|||||||||15
1658269200000|2022-07-19 22:20:00|11794.2|11790.2|11795|11791|11795|11791|11794.2|11790.2|43
1658269500000|2022-07-19 22:25:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11793.4|11789.4|278
1658269800000|2022-07-19 22:30:00|11795|11791|11795|11791|11795|11791|11793.4|11789.4|75
1658270100000|2022-07-19 22:35:00|||||||||167
1658270400000|2022-07-19 22:40:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|118
1658270700000|2022-07-19 22:45:00|||||||||14
1658271000000|2022-07-19 22:50:00|11794.2|11790.2|11793.4|11789.4|11794.2|11790.2|11793.4|11789.4|41
1658271300000|2022-07-19 22:55:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|154
1658271600000|2022-07-19 23:00:00|11794.2|11790.2|11793.4|11789.4|11795|11791|11791.8|11787.8|129
1658271900000|2022-07-19 23:05:00|11792.6|11788.6|11792.6|11788.6|11793.4|11789.4|11791.8|11787.8|21
1658272200000|2022-07-19 23:10:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|73
1658272500000|2022-07-19 23:15:00|11792.6|11788.6|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|53
1658272800000|2022-07-19 23:20:00|11793.4|11789.4|11792.6|11788.6|11793.4|11789.4|11791.8|11787.8|194
1658273100000|2022-07-19 23:25:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|69
1658273400000|2022-07-19 23:30:00|||||||||180
1658273700000|2022-07-19 23:35:00|11792.6|11788.6|11792.6|11788.6|11793.4|11789.4|11791.8|11787.8|206
1658274000000|2022-07-19 23:40:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|355
1658274300000|2022-07-19 23:45:00|11790.3|11786.3|11787.9|11783.9|11790.3|11786.3|11787.9|11783.9|1450
1658274600000|2022-07-19 23:50:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|309
1658274900000|2022-07-19 23:55:00|11787.9|11783.9|11790.3|11786.3|11790.3|11786.3|11787.9|11783.9|79
1658275200000|2022-07-20 00:00:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|703
1658275500000|2022-07-20 00:05:00|11795|11791|11791.8|11787.8|11795|11791|11791.8|11787.8|379
1658275800000|2022-07-20 00:10:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|417
1658276100000|2022-07-20 00:15:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|942
1658276400000|2022-07-20 00:20:00|||||||||95
1658276700000|2022-07-20 00:25:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|338
1658277000000|2022-07-20 00:30:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|776
1658277300000|2022-07-20 00:35:00|11791.8|11787.8|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|293
1658277600000|2022-07-20 00:40:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11790.3|11786.3|145
1658277900000|2022-07-20 00:45:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|851
1658278200000|2022-07-20 00:50:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|445
1658278500000|2022-07-20 00:55:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11791.8|11787.8|706
1658278800000|2022-07-20 01:00:00|11796.5|11792.5|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|1292
1658279100000|2022-07-20 01:05:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|255
1658279400000|2022-07-20 01:10:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|545
1658279700000|2022-07-20 01:15:00|11792.6|11788.6|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|186
1658280000000|2022-07-20 01:20:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|263
1658280300000|2022-07-20 01:25:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|217
1658280600000|2022-07-20 01:30:00|11792.6|11788.6|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|345
1658280900000|2022-07-20 01:35:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|973
1658281200000|2022-07-20 01:40:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11795|11791|282
1658281500000|2022-07-20 01:45:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|441
1658281800000|2022-07-20 01:50:00|11798.1|11794.1|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|1743
1658282100000|2022-07-20 01:55:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11795|11791|769
1658282400000|2022-07-20 02:00:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11795|11791|264
1658282700000|2022-07-20 02:05:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|213
1658283000000|2022-07-20 02:10:00|||||||||25
1658283300000|2022-07-20 02:15:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|300
1658283600000|2022-07-20 02:20:00|||||||||2
1658283900000|2022-07-20 02:25:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|535
1658284200000|2022-07-20 02:30:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|155
1658284500000|2022-07-20 02:35:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|400
1658284800000|2022-07-20 02:40:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|261
1658285100000|2022-07-20 02:45:00|11792.6|11788.6|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|126
1658285400000|2022-07-20 02:50:00|||||||||46
1658285700000|2022-07-20 02:55:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|321
1658286000000|2022-07-20 03:00:00|11791.8|11787.8|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|307
1658286300000|2022-07-20 03:05:00|11795|11791|11795|11791|11795|11791|11795|11791|109
1658286600000|2022-07-20 03:10:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|126
1658286900000|2022-07-20 03:15:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|104
1658287200000|2022-07-20 03:20:00|11793.4|11789.4|11793.4|11789.4|11795|11791|11793.4|11789.4|241
1658287500000|2022-07-20 03:25:00|||||||||1
1658287800000|2022-07-20 03:30:00|11795|11791|11795|11791|11795|11791|11793.4|11789.4|109
1658288100000|2022-07-20 03:35:00|||||||||73
1658288400000|2022-07-20 03:40:00|||||||||56
1658288700000|2022-07-20 03:45:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|331
1658289000000|2022-07-20 03:50:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|131
1658289300000|2022-07-20 03:55:00|||||||||88
1658289600000|2022-07-20 04:00:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|289
1658289900000|2022-07-20 04:05:00|||||||||71
1658290200000|2022-07-20 04:10:00|||||||||113
1658290500000|2022-07-20 04:15:00|||||||||79
1658290800000|2022-07-20 04:20:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|138
1658291100000|2022-07-20 04:25:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|311
1658291400000|2022-07-20 04:30:00|||||||||7
1658291700000|2022-07-20 04:35:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|720
1658292000000|2022-07-20 04:40:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|693
1658292300000|2022-07-20 04:45:00|||||||||44
1658292600000|2022-07-20 04:50:00|||||||||16
1658292900000|2022-07-20 04:55:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|296
1658293200000|2022-07-20 05:00:00|11793.4|11789.4|11795|11791|11795|11791|11793.4|11789.4|818
1658293500000|2022-07-20 05:05:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|243
1658293800000|2022-07-20 05:10:00|11795|11791|11791.8|11787.8|11795|11791|11791.8|11787.8|390
1658294100000|2022-07-20 05:15:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|60
1658294400000|2022-07-20 05:20:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|340
1658294700000|2022-07-20 05:25:00|||||||||326
1658295000000|2022-07-20 05:30:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11791.8|11787.8|528
1658295300000|2022-07-20 05:35:00|11793.4|11789.4|11791.8|11787.8|11795|11791|11791.8|11787.8|339
1658295600000|2022-07-20 05:40:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|433
1658295900000|2022-07-20 05:45:00|11795|11791|11793.4|11789.4|11795|11791|11793.4|11789.4|324
1658296200000|2022-07-20 05:50:00|11794.2|11790.2|11793.4|11789.4|11794.2|11790.2|11793.4|11789.4|393
1658296500000|2022-07-20 05:55:00|11795|11791|11793.4|11789.4|11795|11791|11791.8|11787.8|905
1658296800000|2022-07-20 06:00:00|11791.8|11787.8|11795|11791|11795|11791|11791.8|11787.8|554
1658297100000|2022-07-20 06:05:00|11793.4|11789.4|11798.1|11794.1|11798.1|11794.1|11793.4|11789.4|1566
1658297400000|2022-07-20 06:10:00|11796.5|11792.5|11795|11791|11799.7|11795.7|11795|11791|2265
1658297700000|2022-07-20 06:15:00|11793.4|11789.4|11790.3|11786.3|11795|11791|11790.3|11786.3|1056
1658298000000|2022-07-20 06:20:00|11791.8|11787.8|11795|11791|11795|11791|11790.3|11786.3|1502
1658298300000|2022-07-20 06:25:00|11793.4|11789.4|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|1226
1658298600000|2022-07-20 06:30:00|11791.8|11787.8|11793.4|11789.4|11795|11791|11790.3|11786.3|1526
1658298900000|2022-07-20 06:35:00|11795|11791|11799.7|11795.7|11799.7|11795.7|11793.4|11789.4|3407
1658299200000|2022-07-20 06:40:00|11801.2|11797.2|11805.9|11801.9|11805.9|11801.9|11799.7|11795.7|2066
1658299500000|2022-07-20 06:45:00|11804.3|11800.3|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|2725
1658299800000|2022-07-20 06:50:00|11804.3|11800.3|11804.3|11800.3|11807.5|11803.5|11802.8|11798.8|1341
1658300100000|2022-07-20 06:55:00|11805.9|11801.9|11802.8|11798.8|11805.9|11801.9|11802.8|11798.8|745
1658300400000|2022-07-20 07:00:00|11804.3|11800.3|11799.7|11795.7|11804.3|11800.3|11799.7|11795.7|1521
1658300700000|2022-07-20 07:05:00|11801.2|11797.2|11804.3|11800.3|11804.3|11800.3|11801.2|11797.2|1398
1658301000000|2022-07-20 07:10:00|11802.8|11798.8|11802.8|11798.8|11804.3|11800.3|11801.2|11797.2|663
1658301300000|2022-07-20 07:15:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11795|11791|1182
1658301600000|2022-07-20 07:20:00|11796.5|11792.5|11799.7|11795.7|11799.7|11795.7|11795|11791|1096
1658301900000|2022-07-20 07:25:00|11801.2|11797.2|11798.1|11794.1|11801.2|11797.2|11798.1|11794.1|412
1658302200000|2022-07-20 07:30:00|11799.7|11795.7|11804.3|11800.3|11804.3|11800.3|11799.7|11795.7|738
1658302500000|2022-07-20 07:35:00|11802.8|11798.8|11805.9|11801.9|11805.9|11801.9|11802.8|11798.8|1443
1658302800000|2022-07-20 07:40:00|11805.1|11801.1|11813.7|11809.7|11813.7|11809.7|11804.3|11800.3|3420
1658303100000|2022-07-20 07:45:00|11815.3|11811.3|11818.4|11814.4|11821.5|11817.5|11815.3|11811.3|6074
1658303400000|2022-07-20 07:50:00|11820|11816|11821.5|11817.5|11824.7|11820.7|11818.4|11814.4|1432
1658303700000|2022-07-20 07:55:00|11823.1|11819.1|11826.2|11822.2|11826.2|11822.2|11821.5|11817.5|3180
1658304000000|2022-07-20 08:00:00|11827.8|11823.8|11823.1|11819.1|11832.5|11828.5|11821.5|11817.5|5585
1658304300000|2022-07-20 08:05:00|11820|11816|11820|11816|11823.1|11819.1|11820|11816|5200
1658304600000|2022-07-20 08:10:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|1309
1658304900000|2022-07-20 08:15:00|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|11821.5|11817.5|1279
1658305200000|2022-07-20 08:20:00|11823.1|11819.1|11824.7|11820.7|11826.2|11822.2|11821.5|11817.5|2283
1658305500000|2022-07-20 08:25:00|11826.2|11822.2|11824.7|11820.7|11827.8|11823.8|11821.5|11817.5|2519
1658305800000|2022-07-20 08:30:00|11823.1|11819.1|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|1245
1658306100000|2022-07-20 08:35:00|11823.1|11819.1|11823.1|11819.1|11826.2|11822.2|11821.5|11817.5|1294
1658306400000|2022-07-20 08:40:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11823.1|11819.1|1240
1658306700000|2022-07-20 08:45:00|11824.7|11820.7|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|1520
1658307000000|2022-07-20 08:50:00|11823.1|11819.1|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|2593
1658307300000|2022-07-20 08:55:00|11826.2|11822.2|11821.5|11817.5|11826.2|11822.2|11821.5|11817.5|4274
1658307600000|2022-07-20 09:00:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|352
1658307900000|2022-07-20 09:05:00|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|306
1658308200000|2022-07-20 09:10:00|11823.9|11819.9|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|1864
1658308500000|2022-07-20 09:15:00|11823.1|11819.1|11824.7|11820.7|11824.7|11820.7|11821.5|11817.5|624
1658308800000|2022-07-20 09:20:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|427
1658309100000|2022-07-20 09:25:00|11821.5|11817.5|11826.2|11822.2|11827.8|11823.8|11821.5|11817.5|781
1658309400000|2022-07-20 09:30:00|11827|11823|11824.7|11820.7|11829.3|11825.3|11823.1|11819.1|990
1658309700000|2022-07-20 09:35:00|11823.1|11819.1|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|667
1658310000000|2022-07-20 09:40:00|11820.8|11816.8|11820|11816|11821.5|11817.5|11820|11816|992
1658310300000|2022-07-20 09:45:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|722
1658310600000|2022-07-20 09:50:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|474
1658310900000|2022-07-20 09:55:00|11820|11816|11821.5|11817.5|11823.1|11819.1|11820|11816|440
1658311200000|2022-07-20 10:00:00|11822.3|11818.3|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|907
1658311500000|2022-07-20 10:05:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|230
1658311800000|2022-07-20 10:10:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|298
1658312100000|2022-07-20 10:15:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|426
1658312400000|2022-07-20 10:20:00|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|206
1658312700000|2022-07-20 10:25:00|11824.7|11820.7|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|236
1658313000000|2022-07-20 10:30:00|11823.1|11819.1|11829.3|11825.3|11829.3|11825.3|11821.5|11817.5|664
1658313300000|2022-07-20 10:35:00|11827.8|11823.8|11835.6|11831.6|11837.2|11833.2|11827.8|11823.8|3918
1658313600000|2022-07-20 10:40:00|11834|11830|11838.7|11834.7|11840.3|11836.3|11834|11830|4153
1658313900000|2022-07-20 10:45:00|11840.3|11836.3|11835.6|11831.6|11841.1|11837.1|11834|11830|1760
1658314200000|2022-07-20 10:50:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11832.5|11828.5|1417
1658314500000|2022-07-20 10:55:00|11834|11830|11834|11830|11835.6|11831.6|11832.5|11828.5|1281
1658314800000|2022-07-20 11:00:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11830.9|11826.9|2070
1658315100000|2022-07-20 11:05:00|11830.9|11826.9|11832.5|11828.5|11832.5|11828.5|11828.6|11824.6|1254
1658315400000|2022-07-20 11:10:00|11834|11830|11835.6|11831.6|11835.6|11831.6|11832.5|11828.5|672
1658315700000|2022-07-20 11:15:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11835.6|11831.6|742
1658316000000|2022-07-20 11:20:00|11837.2|11833.2|11838.7|11834.7|11838.7|11834.7|11837.2|11833.2|686
1658316300000|2022-07-20 11:25:00|11837.2|11833.2|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1060
1658316600000|2022-07-20 11:30:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1239
1658316900000|2022-07-20 11:35:00|11835.6|11831.6|11835.6|11831.6|11838.7|11834.7|11835.6|11831.6|571
1658317200000|2022-07-20 11:40:00|11834|11830|11835.6|11831.6|11837.2|11833.2|11834|11830|955
1658317500000|2022-07-20 11:45:00|11837.2|11833.2|11832.5|11828.5|11837.2|11833.2|11832.5|11828.5|1137
1658317800000|2022-07-20 11:50:00|11834|11830|11834|11830|11835.6|11831.6|11832.5|11828.5|1167
1658318100000|2022-07-20 11:55:00|11835.6|11831.6|11832.5|11828.5|11835.6|11831.6|11832.5|11828.5|1556
1658318400000|2022-07-20 12:00:00|11834|11830|11834|11830|11837.2|11833.2|11834|11830|1812
1658318700000|2022-07-20 12:05:00|11832.5|11828.5|11830.9|11826.9|11834|11830|11829.3|11825.3|3402
1658319000000|2022-07-20 12:10:00|11832.5|11828.5|11834|11830|11834|11830|11830.9|11826.9|1736
1658319300000|2022-07-20 12:15:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|2134
1658319600000|2022-07-20 12:20:00|11837.2|11833.2|11848.1|11844.1|11852.8|11848.8|11837.2|11833.2|7188
1658319900000|2022-07-20 12:25:00|11849.7|11845.7|11845|11841|11851.2|11847.2|11845|11841|6549
1658320200000|2022-07-20 12:30:00|11846.5|11842.5|11852.8|11848.8|11855.9|11851.9|11845.8|11841.8|5596
1658320500000|2022-07-20 12:35:00|11854.3|11850.3|11854.3|11850.3|11855.9|11851.9|11851.2|11847.2|3552
1658320800000|2022-07-20 12:40:00|11852.8|11848.8|11849.7|11845.7|11854.3|11850.3|11848.1|11844.1|4270
1658321100000|2022-07-20 12:45:00|11848.1|11844.1|11848.1|11844.1|11852.8|11848.8|11846.5|11842.5|2450
1658321400000|2022-07-20 12:50:00|11846.5|11842.5|11841.8|11837.8|11846.5|11842.5|11838.7|11834.7|7915
1658321700000|2022-07-20 12:55:00|11840.3|11836.3|11841.8|11837.8|11843.4|11839.4|11837.2|11833.2|2409
1658322000000|2022-07-20 13:00:00|11843.4|11839.4|11838.7|11834.7|11846.5|11842.5|11838.7|11834.7|4831
1658322300000|2022-07-20 13:05:00|11839.5|11835.5|11838.7|11834.7|11845|11841|11838.7|11834.7|4748
1658322600000|2022-07-20 13:10:00|11839.5|11835.5|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|2141
1658322900000|2022-07-20 13:15:00|11839.5|11835.5|11837.2|11833.2|11841.8|11837.8|11837.2|11833.2|1824
1658323200000|2022-07-20 13:20:00|11835.6|11831.6|11837.2|11833.2|11837.2|11833.2|11830.9|11826.9|2289
1658323500000|2022-07-20 13:25:00|11835.6|11831.6|11841.8|11837.8|11841.8|11837.8|11834|11830|1759
1658323800000|2022-07-20 13:30:00|11840.3|11836.3|11835.6|11831.6|11843.4|11839.4|11834|11830|3529
1658324100000|2022-07-20 13:35:00|11834|11830|11827.8|11823.8|11835.6|11831.6|11827.8|11823.8|2634
1658324400000|2022-07-20 13:40:00|11826.2|11822.2|11830.9|11826.9|11832.5|11828.5|11826.2|11822.2|2927
1658324700000|2022-07-20 13:45:00|11829.3|11825.3|11830.9|11826.9|11834|11830|11829.3|11825.3|3681
1658325000000|2022-07-20 13:50:00|11832.5|11828.5|11826.2|11822.2|11832.5|11828.5|11823.1|11819.1|3779
1658325300000|2022-07-20 13:55:00|11824.7|11820.7|11830.9|11826.9|11832.5|11828.5|11824.7|11820.7|5470
1658325600000|2022-07-20 14:00:00|11829.3|11825.3|11829.3|11825.3|11835.6|11831.6|11827.8|11823.8|4316
1658325900000|2022-07-20 14:05:00|11827.8|11823.8|11824.7|11820.7|11832.5|11828.5|11823.1|11819.1|3729
1658326200000|2022-07-20 14:10:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11818.4|11814.4|6974
1658326500000|2022-07-20 14:15:00|11824.7|11820.7|11824.7|11820.7|11826.2|11822.2|11820|11816|6517
1658326800000|2022-07-20 14:20:00|11826.2|11822.2|11816.8|11812.8|11826.2|11822.2|11815.3|11811.3|4138
1658327100000|2022-07-20 14:25:00|11815.3|11811.3|11807.5|11803.5|11815.3|11811.3|11807.5|11803.5|10388
1658327400000|2022-07-20 14:30:00|11809|11805|11810.6|11806.6|11813.7|11809.7|11807.5|11803.5|5257
1658327700000|2022-07-20 14:35:00|11812.2|11808.2|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|4476
1658328000000|2022-07-20 14:40:00|11809|11805|11812.2|11808.2|11813.7|11809.7|11807.5|11803.5|7104
1658328300000|2022-07-20 14:45:00|11811.4|11807.4|11807.5|11803.5|11811.4|11807.4|11805.9|11801.9|3668
1658328600000|2022-07-20 14:50:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11804.3|11800.3|4992
1658328900000|2022-07-20 14:55:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11805.9|11801.9|5413
1658329200000|2022-07-20 15:00:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11805.9|11801.9|3652
1658329500000|2022-07-20 15:05:00|11805.9|11801.9|11804.3|11800.3|11807.5|11803.5|11804.3|11800.3|4468
1658329800000|2022-07-20 15:10:00|11805.9|11801.9|11802.8|11798.8|11805.9|11801.9|11801.2|11797.2|4127
1658330100000|2022-07-20 15:15:00|11801.2|11797.2|11805.9|11801.9|11805.9|11801.9|11801.2|11797.2|4133
1658330400000|2022-07-20 15:20:00|11807.5|11803.5|11805.9|11801.9|11810.6|11806.6|11805.9|11801.9|1750
1658330700000|2022-07-20 15:25:00|11804.3|11800.3|11799.7|11795.7|11805.9|11801.9|11799.7|11795.7|2332
1658331000000|2022-07-20 15:30:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11795|11791|5057
1658331300000|2022-07-20 15:35:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11795|11791|4400
1658331600000|2022-07-20 15:40:00|11796.5|11792.5|11798.1|11794.1|11801.2|11797.2|11796.5|11792.5|2295
1658331900000|2022-07-20 15:45:00|11797.3|11793.3|11795|11791|11798.1|11794.1|11793.4|11789.4|2738
1658332200000|2022-07-20 15:50:00|11793.4|11789.4|11791.8|11787.8|11796.5|11792.5|11791.8|11787.8|3222
1658332500000|2022-07-20 15:55:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|3396
1658332800000|2022-07-20 16:00:00|11790.3|11786.3|11785.6|11781.6|11791.8|11787.8|11785.6|11781.6|6708
1658333100000|2022-07-20 16:05:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11782.5|11778.5|2569
1658333400000|2022-07-20 16:10:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11784|11780|2048
1658333700000|2022-07-20 16:15:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|4549
1658334000000|2022-07-20 16:20:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|2823
1658334300000|2022-07-20 16:25:00|11784|11780|11784|11780|11784|11780|11782.5|11778.5|2871
1658334600000|2022-07-20 16:30:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|2614
1658334900000|2022-07-20 16:35:00|11782.5|11778.5|11784|11780|11784|11780|11780.9|11776.9|3632
1658335200000|2022-07-20 16:40:00|11782.5|11778.5|11785.6|11781.6|11787.2|11783.2|11782.5|11778.5|4699
1658335500000|2022-07-20 16:45:00|11784|11780|11784|11780|11785.6|11781.6|11784|11780|3631
1658335800000|2022-07-20 16:50:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11780.9|11776.9|5099
1658336100000|2022-07-20 16:55:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11779.3|11775.3|7865
1658336400000|2022-07-20 17:00:00|11783.3|11779.3|11795|11791|11795|11791|11782.5|11778.5|7042
1658336700000|2022-07-20 17:05:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11791.8|11787.8|5443
1658337000000|2022-07-20 17:10:00|11796.5|11792.5|11793.4|11789.4|11801.2|11797.2|11791.8|11787.8|6004
1658337300000|2022-07-20 17:15:00|11795|11791|11791.8|11787.8|11795|11791|11788.7|11784.7|3131
1658337600000|2022-07-20 17:20:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|2026
1658337900000|2022-07-20 17:25:00|11790.3|11786.3|11785.6|11781.6|11791.8|11787.8|11785.6|11781.6|3892
1658338200000|2022-07-20 17:30:00|11784|11780|11785.6|11781.6|11787.2|11783.2|11782.5|11778.5|2603
1658338500000|2022-07-20 17:35:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11784|11780|1627
1658338800000|2022-07-20 17:40:00|11782.5|11778.5|11788.7|11784.7|11788.7|11784.7|11782.5|11778.5|2221
1658339100000|2022-07-20 17:45:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|1156
1658339400000|2022-07-20 17:50:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11784|11780|1907
1658339700000|2022-07-20 17:55:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|2512
1658340000000|2022-07-20 18:00:00|11784|11780|11785.6|11781.6|11787.2|11783.2|11784|11780|1205
1658340300000|2022-07-20 18:05:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11784|11780|1797
1658340600000|2022-07-20 18:10:00|11784|11780|11784|11780|11785.6|11781.6|11782.5|11778.5|1961
1658340900000|2022-07-20 18:15:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|2425
1658341200000|2022-07-20 18:20:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|941
1658341500000|2022-07-20 18:25:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11779.3|11775.3|2139
1658341800000|2022-07-20 18:30:00|11780.9|11776.9|11777.8|11773.8|11782.5|11778.5|11777.8|11773.8|2417
1658342100000|2022-07-20 18:35:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1045
1658342400000|2022-07-20 18:40:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|2967
1658342700000|2022-07-20 18:45:00|11779.3|11775.3|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|3264
1658343000000|2022-07-20 18:50:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|2151
1658343300000|2022-07-20 18:55:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|4513
1658343600000|2022-07-20 19:00:00|11780.9|11776.9|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|7706
1658343900000|2022-07-20 19:05:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|1413
1658344200000|2022-07-20 19:10:00|11779.3|11775.3|11780.9|11776.9|11782.5|11778.5|11779.3|11775.3|1133
1658344500000|2022-07-20 19:15:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|560
1658344800000|2022-07-20 19:20:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|1173
1658345100000|2022-07-20 19:25:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1220
1658345400000|2022-07-20 19:30:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|1222
1658345700000|2022-07-20 19:35:00|11779.3|11775.3|11782.5|11778.5|11782.5|11778.5|11779.3|11775.3|1551
1658346000000|2022-07-20 19:40:00|11780.9|11776.9|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|1364
1658346300000|2022-07-20 19:45:00|11779.3|11775.3|11776.2|11772.2|11779.3|11775.3|11776.2|11772.2|2527
1658346600000|2022-07-20 19:50:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|1484
1658346900000|2022-07-20 19:55:00|11779.3|11775.3|11782.5|11778.5|11784|11780|11777.8|11773.8|4215
1658347200000|2022-07-20 20:00:00|11784|11780|11780.9|11776.9|11784|11780|11779.3|11775.3|4233
1658347500000|2022-07-20 20:05:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|440
1658347800000|2022-07-20 20:10:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|1052
1658348100000|2022-07-20 20:15:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|234
1658348400000|2022-07-20 20:20:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11782.5|11778.5|2920
1658348700000|2022-07-20 20:25:00|11784|11780|11784|11780|11784|11780|11784|11780|775
1658349000000|2022-07-20 20:30:00|11785.6|11781.6|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|1946
1658349300000|2022-07-20 20:35:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|1501
1658349600000|2022-07-20 20:40:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11784|11780|1422
1658349900000|2022-07-20 20:45:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|2148
1658350200000|2022-07-20 20:50:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|1366
1658350500000|2022-07-20 20:55:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|1356
1658354400000|2022-07-20 22:00:00|11787.2|11783.2|11790.3|11786.3|11791.8|11787.8|11785.6|11781.6|725
1658354700000|2022-07-20 22:05:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|446
1658355000000|2022-07-20 22:10:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|173
1658355300000|2022-07-20 22:15:00|11788.7|11784.7|11787.2|11783.2|11790.3|11786.3|11787.2|11783.2|258
1658355600000|2022-07-20 22:20:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|206
1658355900000|2022-07-20 22:25:00|||||||||61
1658356200000|2022-07-20 22:30:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|219
1658356500000|2022-07-20 22:35:00|||||||||142
1658356800000|2022-07-20 22:40:00|11786.4|11782.4|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|94
1658357100000|2022-07-20 22:45:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|143
1658357400000|2022-07-20 22:50:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|224
1658357700000|2022-07-20 22:55:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|245
1658358000000|2022-07-20 23:00:00|11789.5|11785.5|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|826
1658358300000|2022-07-20 23:05:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|249
1658358600000|2022-07-20 23:10:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|358
1658358900000|2022-07-20 23:15:00|11788.7|11784.7|11788.7|11784.7|11789.5|11785.5|11788.7|11784.7|340
1658359200000|2022-07-20 23:20:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|141
1658359500000|2022-07-20 23:25:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|97
1658359800000|2022-07-20 23:30:00|11787.2|11783.2|11787.9|11783.9|11788.7|11784.7|11787.2|11783.2|291
1658360100000|2022-07-20 23:35:00|11787.2|11783.2|11787.2|11783.2|11787.9|11783.9|11787.2|11783.2|32
1658360400000|2022-07-20 23:40:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|48
1658360700000|2022-07-20 23:45:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|255
1658361000000|2022-07-20 23:50:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|172
1658361300000|2022-07-20 23:55:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|206
1658361600000|2022-07-21 00:00:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|233
1658361900000|2022-07-21 00:05:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|96
1658362200000|2022-07-21 00:10:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|548
1658362500000|2022-07-21 00:15:00|11791.1|11787.1|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|584
1658362800000|2022-07-21 00:20:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|79
1658363100000|2022-07-21 00:25:00|11791.1|11787.1|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|411
1658363400000|2022-07-21 00:30:00|11788.7|11784.7|11791.8|11787.8|11792.6|11788.6|11788.7|11784.7|585
1658363700000|2022-07-21 00:35:00|||||||||132
1658364000000|2022-07-21 00:40:00|||||||||187
1658364300000|2022-07-21 00:45:00|||||||||691
1658364600000|2022-07-21 00:50:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|442
1658364900000|2022-07-21 00:55:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|242
1658365200000|2022-07-21 01:00:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|842
1658365500000|2022-07-21 01:05:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|169
1658365800000|2022-07-21 01:10:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|210
1658366100000|2022-07-21 01:15:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|409
1658366400000|2022-07-21 01:20:00|11787.9|11783.9|11791.8|11787.8|11791.8|11787.8|11787.2|11783.2|242
1658366700000|2022-07-21 01:25:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|127
1658367000000|2022-07-21 01:30:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11793.4|11789.4|795
1658367300000|2022-07-21 01:35:00|11794.2|11790.2|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|1300
1658367600000|2022-07-21 01:40:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11795|11791|745
1658367900000|2022-07-21 01:45:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|406
1658368200000|2022-07-21 01:50:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|551
1658368500000|2022-07-21 01:55:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|456
1658368800000|2022-07-21 02:00:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|133
1658369100000|2022-07-21 02:05:00|11795.8|11791.8|11796.5|11792.5|11796.5|11792.5|11795|11791|127
1658369400000|2022-07-21 02:10:00|11795.8|11791.8|11793.4|11789.4|11795.8|11791.8|11793.4|11789.4|310
1658369700000|2022-07-21 02:15:00|11795|11791|11798.1|11794.1|11799.7|11795.7|11793.4|11789.4|305
1658370000000|2022-07-21 02:20:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11795|11791|379
1658370300000|2022-07-21 02:25:00|11795|11791|11796.5|11792.5|11796.5|11792.5|11795|11791|229
1658370600000|2022-07-21 02:30:00|11797.3|11793.3|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|513
1658370900000|2022-07-21 02:35:00|11797.3|11793.3|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|354
1658371200000|2022-07-21 02:40:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|177
1658371500000|2022-07-21 02:45:00|11799.7|11795.7|11798.1|11794.1|11799.7|11795.7|11798.1|11794.1|194
1658371800000|2022-07-21 02:50:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|79
1658372100000|2022-07-21 02:55:00|11797.3|11793.3|11795|11791|11798.1|11794.1|11793.4|11789.4|348
1658372400000|2022-07-21 03:00:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11795|11791|570
1658372700000|2022-07-21 03:05:00|11795|11791|11795|11791|11796.5|11792.5|11795|11791|1028
1658373000000|2022-07-21 03:10:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11793.4|11789.4|400
1658373300000|2022-07-21 03:15:00|||||||||120
1658373600000|2022-07-21 03:20:00|11793.4|11789.4|11795|11791|11796.5|11792.5|11793.4|11789.4|474
1658373900000|2022-07-21 03:25:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|74
1658374200000|2022-07-21 03:30:00|11796.5|11792.5|11795|11791|11796.5|11792.5|11795|11791|234
1658374500000|2022-07-21 03:35:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11795|11791|135
1658374800000|2022-07-21 03:40:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|144
1658375100000|2022-07-21 03:45:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|401
1658375400000|2022-07-21 03:50:00|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|11796.5|11792.5|177
1658375700000|2022-07-21 03:55:00|11798.1|11794.1|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|154
1658376000000|2022-07-21 04:00:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|625
1658376300000|2022-07-21 04:05:00|11797.3|11793.3|11796.5|11792.5|11798.1|11794.1|11796.5|11792.5|514
1658376600000|2022-07-21 04:10:00|11798.1|11794.1|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|85
1658376900000|2022-07-21 04:15:00|||||||||78
1658377200000|2022-07-21 04:20:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|418
1658377500000|2022-07-21 04:25:00|11796.5|11792.5|11798.1|11794.1|11798.1|11794.1|11796.5|11792.5|78
1658377800000|2022-07-21 04:30:00|11797.3|11793.3|11788.7|11784.7|11798.1|11794.1|11788.7|11784.7|3537
1658378100000|2022-07-21 04:35:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|667
1658378400000|2022-07-21 04:40:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|263
1658378700000|2022-07-21 04:45:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|162
1658379000000|2022-07-21 04:50:00|11789.5|11785.5|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|668
1658379300000|2022-07-21 04:55:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|124
1658379600000|2022-07-21 05:00:00|||||||||48
1658379900000|2022-07-21 05:05:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|454
1658380200000|2022-07-21 05:10:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|187
1658380500000|2022-07-21 05:15:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|129
1658380800000|2022-07-21 05:20:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|71
1658381100000|2022-07-21 05:25:00|11789.5|11785.5|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|128
1658381400000|2022-07-21 05:30:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|790
1658381700000|2022-07-21 05:35:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|562
1658382000000|2022-07-21 05:40:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|416
1658382300000|2022-07-21 05:45:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|318
1658382600000|2022-07-21 05:50:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|349
1658382900000|2022-07-21 05:55:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|329
1658383200000|2022-07-21 06:00:00|11788.7|11784.7|11782.5|11778.5|11788.7|11784.7|11782.5|11778.5|2176
1658383500000|2022-07-21 06:05:00|11784|11780|11780.9|11776.9|11784|11780|11779.3|11775.3|1608
1658383800000|2022-07-21 06:10:00|11780.1|11776.1|11777.8|11773.8|11780.9|11776.9|11776.2|11772.2|2246
1658384100000|2022-07-21 06:15:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|1263
1658384400000|2022-07-21 06:20:00|11776.2|11772.2|11762.2|11758.2|11777.8|11773.8|11760.6|11756.6|6924
1658384700000|2022-07-21 06:25:00|11763.7|11759.7|11768.4|11764.4|11770|11766|11762.9|11758.9|3103
1658385000000|2022-07-21 06:30:00|11767.6|11763.6|11771.5|11767.5|11773.1|11769.1|11766.8|11762.8|2520
1658385300000|2022-07-21 06:35:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11768.4|11764.4|1565
1658385600000|2022-07-21 06:40:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11768.4|11764.4|897
1658385900000|2022-07-21 06:45:00|11772.3|11768.3|11771.5|11767.5|11773.1|11769.1|11768.4|11764.4|840
1658386200000|2022-07-21 06:50:00|11773.1|11769.1|11770|11766|11773.1|11769.1|11770|11766|777
1658386500000|2022-07-21 06:55:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11770|11766|676
1658386800000|2022-07-21 07:00:00|11770|11766|11770|11766|11771.5|11767.5|11766.8|11762.8|1901
1658387100000|2022-07-21 07:05:00|11768.4|11764.4|11765.3|11761.3|11770|11766|11765.3|11761.3|1131
1658387400000|2022-07-21 07:10:00|11766.8|11762.8|11763.7|11759.7|11766.8|11762.8|11760.6|11756.6|2714
1658387700000|2022-07-21 07:15:00|11762.9|11758.9|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|1810
1658388000000|2022-07-21 07:20:00|11765.3|11761.3|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|1879
1658388300000|2022-07-21 07:25:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11759|11755|3185
1658388600000|2022-07-21 07:30:00|11762.2|11758.2|11766.8|11762.8|11766.8|11762.8|11762.2|11758.2|1361
1658388900000|2022-07-21 07:35:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11763.7|11759.7|1931
1658389200000|2022-07-21 07:40:00|11768.4|11764.4|11765.3|11761.3|11770|11766|11765.3|11761.3|909
1658389500000|2022-07-21 07:45:00|11766.8|11762.8|11771.5|11767.5|11771.5|11767.5|11765.3|11761.3|2136
1658389800000|2022-07-21 07:50:00|11770|11766|11773.1|11769.1|11774.7|11770.7|11770|11766|2060
1658390100000|2022-07-21 07:55:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|2416
1658390400000|2022-07-21 08:00:00|11771.5|11767.5|11768.4|11764.4|11771.5|11767.5|11765.3|11761.3|3821
1658390700000|2022-07-21 08:05:00|11770|11766|11773.1|11769.1|11774.7|11770.7|11768.4|11764.4|3398
1658391000000|2022-07-21 08:10:00|11772.3|11768.3|11776.2|11772.2|11776.2|11772.2|11771.5|11767.5|1077
1658391300000|2022-07-21 08:15:00|11774.7|11770.7|11773.1|11769.1|11776.2|11772.2|11773.1|11769.1|1617
1658391600000|2022-07-21 08:20:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|522
1658391900000|2022-07-21 08:25:00|11773.1|11769.1|11766.8|11762.8|11774.7|11770.7|11766.8|11762.8|909
1658392200000|2022-07-21 08:30:00|11765.3|11761.3|11762.2|11758.2|11766.8|11762.8|11762.2|11758.2|3003
1658392500000|2022-07-21 08:35:00|11763.7|11759.7|11766.8|11762.8|11766.8|11762.8|11762.2|11758.2|1540
1658392800000|2022-07-21 08:40:00|11768.4|11764.4|11765.3|11761.3|11770|11766|11765.3|11761.3|1406
1658393100000|2022-07-21 08:45:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|1380
1658393400000|2022-07-21 08:50:00|11767.6|11763.6|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|1610
1658393700000|2022-07-21 08:55:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11766.8|11762.8|1064
1658394000000|2022-07-21 09:00:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11768.4|11764.4|1163
1658394300000|2022-07-21 09:05:00|11770|11766|11771.5|11767.5|11773.1|11769.1|11770|11766|626
1658394600000|2022-07-21 09:10:00|11770|11766|11770|11766|11771.5|11767.5|11770|11766|443
1658394900000|2022-07-21 09:15:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|995
1658395200000|2022-07-21 09:20:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11770|11766|270
1658395500000|2022-07-21 09:25:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|364
1658395800000|2022-07-21 09:30:00|11770|11766|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|668
1658396100000|2022-07-21 09:35:00|11770|11766|11770|11766|11771.5|11767.5|11770|11766|1298
1658396400000|2022-07-21 09:40:00|11770.8|11766.8|11771.5|11767.5|11773.1|11769.1|11770|11766|577
1658396700000|2022-07-21 09:45:00|11770.8|11766.8|11771.5|11767.5|11771.5|11767.5|11770|11766|275
1658397000000|2022-07-21 09:50:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|1380
1658397300000|2022-07-21 09:55:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|1285
1658397600000|2022-07-21 10:00:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|328
1658397900000|2022-07-21 10:05:00|11771.5|11767.5|11770|11766|11773.1|11769.1|11770|11766|1305
1658398200000|2022-07-21 10:10:00|11768.4|11764.4|11770|11766|11771.5|11767.5|11768.4|11764.4|437
1658398500000|2022-07-21 10:15:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11770|11766|544
1658398800000|2022-07-21 10:20:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|416
1658399100000|2022-07-21 10:25:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|734
1658399400000|2022-07-21 10:30:00|11770.8|11766.8|11773.1|11769.1|11773.1|11769.1|11770|11766|672
1658399700000|2022-07-21 10:35:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|1054
1658400000000|2022-07-21 10:40:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11773.1|11769.1|2521
1658400300000|2022-07-21 10:45:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|863
1658400600000|2022-07-21 10:50:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|886
1658400900000|2022-07-21 10:55:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11774.7|11770.7|783
1658401200000|2022-07-21 11:00:00|11774.7|11770.7|11773.1|11769.1|11776.2|11772.2|11771.5|11767.5|2236
1658401500000|2022-07-21 11:05:00|11771.5|11767.5|11770|11766|11773.1|11769.1|11770|11766|786
1658401800000|2022-07-21 11:10:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|494
1658402100000|2022-07-21 11:15:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11770|11766|1170
1658402400000|2022-07-21 11:20:00|11770|11766|11768.4|11764.4|11770|11766|11768.4|11764.4|400
1658402700000|2022-07-21 11:25:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|1067
1658403000000|2022-07-21 11:30:00|11768.4|11764.4|11766.8|11762.8|11770|11766|11766.8|11762.8|1653
1658403300000|2022-07-21 11:35:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|3676
1658403600000|2022-07-21 11:40:00|11765.3|11761.3|11762.2|11758.2|11765.3|11761.3|11760.6|11756.6|2624
1658403900000|2022-07-21 11:45:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|1563
1658404200000|2022-07-21 11:50:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|2356
1658404500000|2022-07-21 11:55:00|11763.7|11759.7|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|2927
1658404800000|2022-07-21 12:00:00|11763.7|11759.7|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|2721
1658405100000|2022-07-21 12:05:00|11763.7|11759.7|11768.4|11764.4|11768.4|11764.4|11763.7|11759.7|1617
1658405400000|2022-07-21 12:10:00|11770|11766|11768.4|11764.4|11770|11766|11765.3|11761.3|2592
1658405700000|2022-07-21 12:15:00|11765.3|11761.3|11751.2|11747.2|11765.3|11761.3|11748.1|11744.1|8014
1658406000000|2022-07-21 12:20:00|11749.7|11745.7|11752.8|11748.8|11752.8|11748.8|11747.3|11743.3|7370
1658406300000|2022-07-21 12:25:00|11751.2|11747.2|11751.2|11747.2|11752.8|11748.8|11748.1|11744.1|3545
1658406600000|2022-07-21 12:30:00|11752.8|11748.8|11770|11766|11770|11766|11752.8|11748.8|11550
1658406900000|2022-07-21 12:35:00|11771.5|11767.5|11776.2|11772.2|11777.8|11773.8|11770|11766|8776
1658407200000|2022-07-21 12:40:00|11774.7|11770.7|11788.7|11784.7|11791.8|11787.8|11773.1|11769.1|7924
1658407500000|2022-07-21 12:45:00|11790.3|11786.3|11785.6|11781.6|11795|11791|11780.9|11776.9|6995
1658407800000|2022-07-21 12:50:00|11784|11780|11774.7|11770.7|11784|11780|11774.7|11770.7|6068
1658408100000|2022-07-21 12:55:00|11776.2|11772.2|11779.3|11775.3|11782.5|11778.5|11771.5|11767.5|5818
1658408400000|2022-07-21 13:00:00|11780.9|11776.9|11771.5|11767.5|11782.5|11778.5|11770|11766|4910
1658408700000|2022-07-21 13:05:00|11773.1|11769.1|11779.3|11775.3|11782.5|11778.5|11770|11766|4662
1658409000000|2022-07-21 13:10:00|11777.8|11773.8|11796.5|11792.5|11799.7|11795.7|11777.8|11773.8|9848
1658409300000|2022-07-21 13:15:00|11798.1|11794.1|11809|11805|11823.1|11819.1|11795|11791|15281
1658409600000|2022-07-21 13:20:00|11810.6|11806.6|11816.8|11812.8|11821.5|11817.5|11805.9|11801.9|8414
1658409900000|2022-07-21 13:25:00|11818.4|11814.4|11824.7|11820.7|11826.2|11822.2|11813.7|11809.7|7732
1658410200000|2022-07-21 13:30:00|11826.2|11822.2|11821.5|11817.5|11829.3|11825.3|11816.8|11812.8|7020
1658410500000|2022-07-21 13:35:00|11823.1|11819.1|11830.9|11826.9|11834|11830|11821.5|11817.5|8290
1658410800000|2022-07-21 13:40:00|11829.3|11825.3|11824.7|11820.7|11834|11830|11824.7|11820.7|7504
1658411100000|2022-07-21 13:45:00|11823.9|11819.9|11816.8|11812.8|11829.3|11825.3|11815.3|11811.3|7638
1658411400000|2022-07-21 13:50:00|11815.3|11811.3|11830.9|11826.9|11830.9|11826.9|11815.3|11811.3|6583
1658411700000|2022-07-21 13:55:00|11829.3|11825.3|11823.1|11819.1|11829.3|11825.3|11821.5|11817.5|4478
1658412000000|2022-07-21 14:00:00|11821.5|11817.5|11834|11830|11835.6|11831.6|11821.5|11817.5|6564
1658412300000|2022-07-21 14:05:00|11835.6|11831.6|11837.2|11833.2|11838.7|11834.7|11829.3|11825.3|8234
1658412600000|2022-07-21 14:10:00|11838.7|11834.7|11837.2|11833.2|11838.7|11834.7|11832.5|11828.5|4975
1658412900000|2022-07-21 14:15:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11834|11830|8278
1658413200000|2022-07-21 14:20:00|11841.8|11837.8|11843.4|11839.4|11848.1|11844.1|11840.3|11836.3|12929
1658413500000|2022-07-21 14:25:00|11845|11841|11846.5|11842.5|11851.2|11847.2|11845|11841|6934
1658413800000|2022-07-21 14:30:00|11848.1|11844.1|11851.2|11847.2|11857.5|11853.5|11848.1|11844.1|6505
1658414100000|2022-07-21 14:35:00|11849.7|11845.7|11859|11855|11863.7|11859.7|11849.7|11845.7|9343
1658414400000|2022-07-21 14:40:00|11860.6|11856.6|11857.5|11853.5|11860.6|11856.6|11857.5|11853.5|5790
1658414700000|2022-07-21 14:45:00|11858.3|11854.3|11855.9|11851.9|11859|11855|11852.8|11848.8|8167
1658415000000|2022-07-21 14:50:00|11857.5|11853.5|11859|11855|11860.6|11856.6|11851.2|11847.2|14974
1658415300000|2022-07-21 14:55:00|11860.6|11856.6|11865.3|11861.3|11866.8|11862.8|11857.5|11853.5|5941
1658415600000|2022-07-21 15:00:00|11866.8|11862.8|11862.2|11858.2|11868.4|11864.4|11862.2|11858.2|7541
1658415900000|2022-07-21 15:05:00|11863.7|11859.7|11859|11855|11865.3|11861.3|11857.5|11853.5|6142
1658416200000|2022-07-21 15:10:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11857.5|11853.5|6468
1658416500000|2022-07-21 15:15:00|11860.6|11856.6|11857.5|11853.5|11863.7|11859.7|11855.9|11851.9|6516
1658416800000|2022-07-21 15:20:00|11855.9|11851.9|11851.2|11847.2|11855.9|11851.9|11849.7|11845.7|7215
1658417100000|2022-07-21 15:25:00|11852.8|11848.8|11846.5|11842.5|11852.8|11848.8|11844.2|11840.2|4722
1658417400000|2022-07-21 15:30:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|4713
1658417700000|2022-07-21 15:35:00|11851.2|11847.2|11846.5|11842.5|11851.2|11847.2|11846.5|11842.5|2657
1658418000000|2022-07-21 15:40:00|11848.1|11844.1|11846.5|11842.5|11852.8|11848.8|11845|11841|3439
1658418300000|2022-07-21 15:45:00|11845|11841|11851.2|11847.2|11852.8|11848.8|11845|11841|3710
1658418600000|2022-07-21 15:50:00|11849.7|11845.7|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|2321
1658418900000|2022-07-21 15:55:00|11851.2|11847.2|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|1242
1658419200000|2022-07-21 16:00:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|2100
1658419500000|2022-07-21 16:05:00|11846.5|11842.5|11840.3|11836.3|11848.1|11844.1|11839.5|11835.5|2624
1658419800000|2022-07-21 16:10:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11835.6|11831.6|2847
1658420100000|2022-07-21 16:15:00|11840.3|11836.3|11841.8|11837.8|11841.8|11837.8|11837.2|11833.2|2312
1658420400000|2022-07-21 16:20:00|11840.3|11836.3|11845|11841|11846.5|11842.5|11840.3|11836.3|2474
1658420700000|2022-07-21 16:25:00|11846.5|11842.5|11845|11841|11846.5|11842.5|11843.4|11839.4|3200
1658421000000|2022-07-21 16:30:00|11843.4|11839.4|11849.7|11845.7|11851.2|11847.2|11843.4|11839.4|2179
1658421300000|2022-07-21 16:35:00|11851.2|11847.2|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|2245
1658421600000|2022-07-21 16:40:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11846.5|11842.5|2355
1658421900000|2022-07-21 16:45:00|11848.1|11844.1|11849.7|11845.7|11849.7|11845.7|11848.1|11844.1|1322
1658422200000|2022-07-21 16:50:00|11851.2|11847.2|11849.7|11845.7|11854.3|11850.3|11849.7|11845.7|4024
1658422500000|2022-07-21 16:55:00|11848.1|11844.1|11849.7|11845.7|11851.2|11847.2|11848.1|11844.1|5212
1658422800000|2022-07-21 17:00:00|11851.2|11847.2|11849.7|11845.7|11854.3|11850.3|11845|11841|4998
1658423100000|2022-07-21 17:05:00|11850.4|11846.4|11849.7|11845.7|11851.2|11847.2|11849.7|11845.7|5763
1658423400000|2022-07-21 17:10:00|11851.2|11847.2|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|8920
1658423700000|2022-07-21 17:15:00|11852|11848|11854.3|11850.3|11854.3|11850.3|11849.7|11845.7|4355
1658424000000|2022-07-21 17:20:00|11852.8|11848.8|11855.9|11851.9|11855.9|11851.9|11852.8|11848.8|2472
1658424300000|2022-07-21 17:25:00|11857.5|11853.5|11862.2|11858.2|11862.2|11858.2|11857.5|11853.5|5096
1658424600000|2022-07-21 17:30:00|11860.6|11856.6|11863.7|11859.7|11866.8|11862.8|11854.3|11850.3|9309
1658424900000|2022-07-21 17:35:00|11862.2|11858.2|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|2844
1658425200000|2022-07-21 17:40:00|11860.6|11856.6|11863.7|11859.7|11865.3|11861.3|11860.6|11856.6|3252
1658425500000|2022-07-21 17:45:00|11862.2|11858.2|11865.3|11861.3|11866.8|11862.8|11862.2|11858.2|5104
1658425800000|2022-07-21 17:50:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|3845
1658426100000|2022-07-21 17:55:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|5097
1658426400000|2022-07-21 18:00:00|11868.4|11864.4|11871.5|11867.5|11873.1|11869.1|11868.4|11864.4|2624
1658426700000|2022-07-21 18:05:00|11870.8|11866.8|11871.5|11867.5|11871.5|11867.5|11870|11866|3444
1658427000000|2022-07-21 18:10:00|11870|11866|11871.5|11867.5|11873.1|11869.1|11870|11866|2300
1658427300000|2022-07-21 18:15:00|11873.1|11869.1|11870|11866|11873.1|11869.1|11870|11866|2403
1658427600000|2022-07-21 18:20:00|11871.5|11867.5|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|3234
1658427900000|2022-07-21 18:25:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|3516
1658428200000|2022-07-21 18:30:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|3789
1658428500000|2022-07-21 18:35:00|11876.2|11872.2|11880.9|11876.9|11880.9|11876.9|11876.2|11872.2|4667
1658428800000|2022-07-21 18:40:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|2146
1658429100000|2022-07-21 18:45:00|11879.3|11875.3|11877.8|11873.8|11882.5|11878.5|11877.8|11873.8|2711
1658429400000|2022-07-21 18:50:00|11879.3|11875.3|11884|11880|11884|11880|11879.3|11875.3|7809
1658429700000|2022-07-21 18:55:00|11885.6|11881.6|11893.4|11889.4|11893.4|11889.4|11885.6|11881.6|14555
1658430000000|2022-07-21 19:00:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11890.3|11886.3|10970
1658430300000|2022-07-21 19:05:00|11888.7|11884.7|11884|11880|11888.7|11884.7|11884|11880|2571
1658430600000|2022-07-21 19:10:00|11885.6|11881.6|11893.4|11889.4|11893.4|11889.4|11885.6|11881.6|5102
1658430900000|2022-07-21 19:15:00|11891.8|11887.8|11898.1|11894.1|11898.1|11894.1|11891.8|11887.8|3935
1658431200000|2022-07-21 19:20:00|11899.7|11895.7|11898.1|11894.1|11899.7|11895.7|11895|11891|1824
1658431500000|2022-07-21 19:25:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11893.4|11889.4|3112
1658431800000|2022-07-21 19:30:00|11898.1|11894.1|11898.1|11894.1|11901.2|11897.2|11898.1|11894.1|4920
1658432100000|2022-07-21 19:35:00|11899.7|11895.7|11891.8|11887.8|11899.7|11895.7|11890.3|11886.3|4176
1658432400000|2022-07-21 19:40:00|11890.3|11886.3|11893.4|11889.4|11895|11891|11890.3|11886.3|3486
1658432700000|2022-07-21 19:45:00|11895|11891|11895|11891|11896.5|11892.5|11893.4|11889.4|5337
1658433000000|2022-07-21 19:50:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11895|11891|2432
1658433300000|2022-07-21 19:55:00|11894.2|11890.2|11898.1|11894.1|11898.1|11894.1|11891.8|11887.8|4669
1658433600000|2022-07-21 20:00:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11895|11891|4954
1658433900000|2022-07-21 20:05:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|1828
1658434200000|2022-07-21 20:10:00|11902.8|11898.8|11905.9|11901.9|11907.5|11903.5|11901.2|11897.2|3376
1658434500000|2022-07-21 20:15:00|11907.5|11903.5|11912.2|11908.2|11912.2|11908.2|11905.9|11901.9|3835
1658434800000|2022-07-21 20:20:00|11913.7|11909.7|11916.8|11912.8|11921.5|11917.5|11913.7|11909.7|7512
1658435100000|2022-07-21 20:25:00|11918.4|11914.4|11915.3|11911.3|11918.4|11914.4|11912.2|11908.2|6457
1658435400000|2022-07-21 20:30:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|8109
1658435700000|2022-07-21 20:35:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11913.7|11909.7|3960
1658436000000|2022-07-21 20:40:00|11915.3|11911.3|11912.2|11908.2|11916.8|11912.8|11912.2|11908.2|2892
1658436300000|2022-07-21 20:45:00|11910.6|11906.6|11913.7|11909.7|11913.7|11909.7|11910.6|11906.6|1769
1658436600000|2022-07-21 20:50:00|11912.2|11908.2|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|2795
1658436900000|2022-07-21 20:55:00|11912.9|11908.9|11913.7|11909.7|11915.3|11911.3|11912.2|11908.2|5247
1658440800000|2022-07-21 22:00:00|11916.8|11912.8|11918.4|11914.4|11920|11916|11915.3|11911.3|1377
1658441100000|2022-07-21 22:05:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|345
1658441400000|2022-07-21 22:10:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|343
1658441700000|2022-07-21 22:15:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|676
1658442000000|2022-07-21 22:20:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|772
1658442300000|2022-07-21 22:25:00|||||||||167
1658442600000|2022-07-21 22:30:00|11914.5|11910.5|11910.6|11906.6|11914.5|11910.5|11910.6|11906.6|403
1658442900000|2022-07-21 22:35:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|1043
1658443200000|2022-07-21 22:40:00|11909.8|11905.8|11909|11905|11910.6|11906.6|11909|11905|426
1658443500000|2022-07-21 22:45:00|11909.8|11905.8|11909|11905|11910.6|11906.6|11909|11905|63
1658443800000|2022-07-21 22:50:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|288
1658444100000|2022-07-21 22:55:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11910.6|11906.6|239
1658444400000|2022-07-21 23:00:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|230
1658444700000|2022-07-21 23:05:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|426
1658445000000|2022-07-21 23:10:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|198
1658445300000|2022-07-21 23:15:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|396
1658445600000|2022-07-21 23:20:00|11915.3|11911.3|11912.9|11908.9|11915.3|11911.3|11912.9|11908.9|269
1658445900000|2022-07-21 23:25:00|11912.2|11908.2|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|173
1658446200000|2022-07-21 23:30:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|308
1658446500000|2022-07-21 23:35:00|11915.3|11911.3|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|260
1658446800000|2022-07-21 23:40:00|11913.7|11909.7|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|266
1658447100000|2022-07-21 23:45:00|11912.2|11908.2|11912.2|11908.2|11913.7|11909.7|11912.2|11908.2|309
1658447400000|2022-07-21 23:50:00|11912.9|11908.9|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|70
1658447700000|2022-07-21 23:55:00|11912.2|11908.2|11915.3|11911.3|11915.3|11911.3|11910.6|11906.6|730
1658448000000|2022-07-22 00:00:00|11916.1|11912.1|11910.6|11906.6|11918.4|11914.4|11909|11905|2055
1658448300000|2022-07-22 00:05:00|11909|11905|11910.6|11906.6|11912.2|11908.2|11909|11905|862
1658448600000|2022-07-22 00:10:00|11912.2|11908.2|11910.6|11906.6|11913.7|11909.7|11909|11905|726
1658448900000|2022-07-22 00:15:00|11909|11905|11909|11905|11913.7|11909.7|11909|11905|1636
1658449200000|2022-07-22 00:20:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11909|11905|1092
1658449500000|2022-07-22 00:25:00|11909|11905|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|813
1658449800000|2022-07-22 00:30:00|11909|11905|11909|11905|11909|11905|11907.5|11903.5|902
1658450100000|2022-07-22 00:35:00|11907.5|11903.5|11905.9|11901.9|11910.6|11906.6|11905.9|11901.9|1616
1658450400000|2022-07-22 00:40:00|11907.5|11903.5|11904.3|11900.3|11907.5|11903.5|11904.3|11900.3|1907
1658450700000|2022-07-22 00:45:00|11902.8|11898.8|11902.8|11898.8|11904.3|11900.3|11902.8|11898.8|3057
1658451000000|2022-07-22 00:50:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|521
1658451300000|2022-07-22 00:55:00|11902.8|11898.8|11899.7|11895.7|11904.3|11900.3|11899.7|11895.7|1255
1658451600000|2022-07-22 01:00:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|1008
1658451900000|2022-07-22 01:05:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|851
1658452200000|2022-07-22 01:10:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11899.7|11895.7|6765
1658452500000|2022-07-22 01:15:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|5704
1658452800000|2022-07-22 01:20:00|11904.3|11900.3|11902.8|11898.8|11904.3|11900.3|11902.8|11898.8|713
1658453100000|2022-07-22 01:25:00|11902|11898|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|1964
1658453400000|2022-07-22 01:30:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|734
1658453700000|2022-07-22 01:35:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|1018
1658454000000|2022-07-22 01:40:00|11897.3|11893.3|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|463
1658454300000|2022-07-22 01:45:00|11897.3|11893.3|11899.7|11895.7|11899.7|11895.7|11897.3|11893.3|1048
1658454600000|2022-07-22 01:50:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|637
1658454900000|2022-07-22 01:55:00|11899.7|11895.7|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|1534
1658455200000|2022-07-22 02:00:00|11900.4|11896.4|11898.1|11894.1|11901.2|11897.2|11898.1|11894.1|252
1658455500000|2022-07-22 02:05:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|361
1658455800000|2022-07-22 02:10:00|11899.7|11895.7|11898.1|11894.1|11899.7|11895.7|11896.5|11892.5|551
1658456100000|2022-07-22 02:15:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|186
1658456400000|2022-07-22 02:20:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|1715
1658456700000|2022-07-22 02:25:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|302
1658457000000|2022-07-22 02:30:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|233
1658457300000|2022-07-22 02:35:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|254
1658457600000|2022-07-22 02:40:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|242
1658457900000|2022-07-22 02:45:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|330
1658458200000|2022-07-22 02:50:00|11896.5|11892.5|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|56
1658458500000|2022-07-22 02:55:00|11897.3|11893.3|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|224
1658458800000|2022-07-22 03:00:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|286
1658459100000|2022-07-22 03:05:00|11896.5|11892.5|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|197
1658459400000|2022-07-22 03:10:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|532
1658459700000|2022-07-22 03:15:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|239
1658460000000|2022-07-22 03:20:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|540
1658460300000|2022-07-22 03:25:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|84
1658460600000|2022-07-22 03:30:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|93
1658460900000|2022-07-22 03:35:00|11898.1|11894.1|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|270
1658461200000|2022-07-22 03:40:00|11899.7|11895.7|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|1131
1658461500000|2022-07-22 03:45:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|168
1658461800000|2022-07-22 03:50:00|||||||||127
1658462100000|2022-07-22 03:55:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|832
1658462400000|2022-07-22 04:00:00|11902|11898|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|831
1658462700000|2022-07-22 04:05:00|11902|11898|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|105
1658463000000|2022-07-22 04:10:00|||||||||6
1658463300000|2022-07-22 04:15:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|913
1658463600000|2022-07-22 04:20:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|35
1658463900000|2022-07-22 04:25:00|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|797
1658464200000|2022-07-22 04:30:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|174
1658464500000|2022-07-22 04:35:00|11902|11898|11901.2|11897.2|11902|11898|11901.2|11897.2|333
1658464800000|2022-07-22 04:40:00|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|11901.2|11897.2|183
1658465100000|2022-07-22 04:45:00|11901.2|11897.2|11902.8|11898.8|11902.8|11898.8|11901.2|11897.2|257
1658465400000|2022-07-22 04:50:00|11904.3|11900.3|11904.3|11900.3|11905.9|11901.9|11904.3|11900.3|864
1658465700000|2022-07-22 04:55:00|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|269
1658466000000|2022-07-22 05:00:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|361
1658466300000|2022-07-22 05:05:00|11900.4|11896.4|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|314
1658466600000|2022-07-22 05:10:00|11902.8|11898.8|11899.7|11895.7|11902.8|11898.8|11899.7|11895.7|489
1658466900000|2022-07-22 05:15:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|411
1658467200000|2022-07-22 05:20:00|11901.2|11897.2|11899.7|11895.7|11901.2|11897.2|11899.7|11895.7|326
1658467500000|2022-07-22 05:25:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|569
1658467800000|2022-07-22 05:30:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|452
1658468100000|2022-07-22 05:35:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|244
1658468400000|2022-07-22 05:40:00|11899.7|11895.7|11899.7|11895.7|11901.2|11897.2|11898.1|11894.1|549
1658468700000|2022-07-22 05:45:00|11898.1|11894.1|11899.7|11895.7|11901.2|11897.2|11898.1|11894.1|683
1658469000000|2022-07-22 05:50:00|11901.2|11897.2|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|457
1658469300000|2022-07-22 05:55:00|11899.7|11895.7|11902.8|11898.8|11902.8|11898.8|11899.7|11895.7|302
1658469600000|2022-07-22 06:00:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|1724
1658469900000|2022-07-22 06:05:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|810
1658470200000|2022-07-22 06:10:00|11899.7|11895.7|11904.3|11900.3|11905.9|11901.9|11899.7|11895.7|1346
1658470500000|2022-07-22 06:15:00|11905.9|11901.9|11901.2|11897.2|11905.9|11901.9|11899.7|11895.7|937
1658470800000|2022-07-22 06:20:00|11902.8|11898.8|11898.1|11894.1|11902.8|11898.8|11898.1|11894.1|1465
1658471100000|2022-07-22 06:25:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11896.5|11892.5|898
1658471400000|2022-07-22 06:30:00|11902|11898|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|1578
1658471700000|2022-07-22 06:35:00|11902|11898|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|486
1658472000000|2022-07-22 06:40:00|11904.3|11900.3|11907.5|11903.5|11907.5|11903.5|11904.3|11900.3|1171
1658472300000|2022-07-22 06:45:00|11909|11905|11905.9|11901.9|11910.6|11906.6|11905.9|11901.9|2249
1658472600000|2022-07-22 06:50:00|11907.5|11903.5|11909|11905|11909|11905|11904.3|11900.3|1954
1658472900000|2022-07-22 06:55:00|11908.3|11904.3|11907.5|11903.5|11910.6|11906.6|11906.7|11902.7|1720
1658473200000|2022-07-22 07:00:00|11905.9|11901.9|11902.8|11898.8|11905.9|11901.9|11901.2|11897.2|2582
1658473500000|2022-07-22 07:05:00|11904.3|11900.3|11907.5|11903.5|11910.6|11906.6|11901.2|11897.2|2504
1658473800000|2022-07-22 07:10:00|11905.9|11901.9|11918.4|11914.4|11918.4|11914.4|11905.9|11901.9|4083
1658474100000|2022-07-22 07:15:00|11920|11916|11937.2|11933.2|11940.3|11936.3|11920|11916|11053
1658474400000|2022-07-22 07:20:00|11935.6|11931.6|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|3007
1658474700000|2022-07-22 07:25:00|11937.9|11933.9|11948.1|11944.1|11948.1|11944.1|11937.2|11933.2|5622
1658475000000|2022-07-22 07:30:00|11951.2|11947.2|11949.7|11945.7|11965.3|11961.3|11949.7|11945.7|12396
1658475300000|2022-07-22 07:35:00|11948.1|11944.1|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|3817
1658475600000|2022-07-22 07:40:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11943.4|11939.4|2737
1658475900000|2022-07-22 07:45:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11945|11941|1351
1658476200000|2022-07-22 07:50:00|11946.5|11942.5|11952.8|11948.8|11954.3|11950.3|11946.5|11942.5|2881
1658476500000|2022-07-22 07:55:00|11951.2|11947.2|11959|11955|11959|11955|11951.2|11947.2|3465
1658476800000|2022-07-22 08:00:00|11957.5|11953.5|11959|11955|11960.6|11956.6|11951.2|11947.2|5109
1658477100000|2022-07-22 08:05:00|11957.5|11953.5|11955.9|11951.9|11960.6|11956.6|11954.3|11950.3|3247
1658477400000|2022-07-22 08:10:00|11954.3|11950.3|11952.8|11948.8|11959|11955|11951.2|11947.2|3006
1658477700000|2022-07-22 08:15:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11945|11941|3698
1658478000000|2022-07-22 08:20:00|11948.1|11944.1|11957.5|11953.5|11957.5|11953.5|11948.1|11944.1|2165
1658478300000|2022-07-22 08:25:00|11955.9|11951.9|11960.6|11956.6|11962.2|11958.2|11955.9|11951.9|3253
1658478600000|2022-07-22 08:30:00|11959|11955|11959|11955|11962.2|11958.2|11954.3|11950.3|3439
1658478900000|2022-07-22 08:35:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11952.8|11948.8|2397
1658479200000|2022-07-22 08:40:00|11958.3|11954.3|11957.5|11953.5|11959|11955|11955.9|11951.9|2489
1658479500000|2022-07-22 08:45:00|11955.9|11951.9|11955.9|11951.9|11959|11955|11954.3|11950.3|702
1658479800000|2022-07-22 08:50:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|1531
1658480100000|2022-07-22 08:55:00|11959|11955|11963.7|11959.7|11963.7|11959.7|11959|11955|1095
1658480400000|2022-07-22 09:00:00|11965.3|11961.3|11965.3|11961.3|11966.1|11962.1|11962.2|11958.2|2223
1658480700000|2022-07-22 09:05:00|11963.7|11959.7|11965.3|11961.3|11971.5|11967.5|11963.7|11959.7|3129
1658481000000|2022-07-22 09:10:00|11966.8|11962.8|11966.8|11962.8|11970|11966|11965.3|11961.3|3726
1658481300000|2022-07-22 09:15:00|11968.4|11964.4|11970|11966|11973.1|11969.1|11966.8|11962.8|3128
1658481600000|2022-07-22 09:20:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|4277
1658481900000|2022-07-22 09:25:00|11971.5|11967.5|11968.4|11964.4|11974.7|11970.7|11968.4|11964.4|2608
1658482200000|2022-07-22 09:30:00|11970|11966|11973.1|11969.1|11974.7|11970.7|11970|11966|1455
1658482500000|2022-07-22 09:35:00|11973.9|11969.9|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|2032
1658482800000|2022-07-22 09:40:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11970|11966|2397
1658483100000|2022-07-22 09:45:00|11973.1|11969.1|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|1811
1658483400000|2022-07-22 09:50:00|11973.1|11969.1|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|2950
1658483700000|2022-07-22 09:55:00|11973.1|11969.1|11965.3|11961.3|11973.1|11969.1|11965.3|11961.3|2984
1658484000000|2022-07-22 10:00:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|2342
1658484300000|2022-07-22 10:05:00|11962.2|11958.2|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|851
1658484600000|2022-07-22 10:10:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|1383
1658484900000|2022-07-22 10:15:00|11963.7|11959.7|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|1072
1658485200000|2022-07-22 10:20:00|11965.3|11961.3|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|1968
1658485500000|2022-07-22 10:25:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|1844
1658485800000|2022-07-22 10:30:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|2795
1658486100000|2022-07-22 10:35:00|11959|11955|11962.2|11958.2|11963.7|11959.7|11959|11955|1841
1658486400000|2022-07-22 10:40:00|11963.7|11959.7|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|3177
1658486700000|2022-07-22 10:45:00|11961.4|11957.4|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|2010
1658487000000|2022-07-22 10:50:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|920
1658487300000|2022-07-22 10:55:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|1173
1658487600000|2022-07-22 11:00:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|2636
1658487900000|2022-07-22 11:05:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|2912
1658488200000|2022-07-22 11:10:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|978
1658488500000|2022-07-22 11:15:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|1477
1658488800000|2022-07-22 11:20:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|1162
1658489100000|2022-07-22 11:25:00|11967.6|11963.6|11976.2|11972.2|11977.8|11973.8|11967.6|11963.6|2957
1658489400000|2022-07-22 11:30:00|11974.7|11970.7|11987.2|11983.2|11987.2|11983.2|11973.1|11969.1|11209
1658489700000|2022-07-22 11:35:00|11985.6|11981.6|11987.9|11983.9|11991.8|11987.8|11982.5|11978.5|8704
1658490000000|2022-07-22 11:40:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11982.5|11978.5|4291
1658490300000|2022-07-22 11:45:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|3387
1658490600000|2022-07-22 11:50:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|1564
1658490900000|2022-07-22 11:55:00|11980.9|11976.9|11982.5|11978.5|11985.6|11981.6|11979.3|11975.3|1684
1658491200000|2022-07-22 12:00:00|11984|11980|11979.3|11975.3|11985.6|11981.6|11979.3|11975.3|2463
1658491500000|2022-07-22 12:05:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11976.2|11972.2|4748
1658491800000|2022-07-22 12:10:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|2513
1658492100000|2022-07-22 12:15:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11971.5|11967.5|3810
1658492400000|2022-07-22 12:20:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11970|11966|4810
1658492700000|2022-07-22 12:25:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11973.1|11969.1|4104
1658493000000|2022-07-22 12:30:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11970|11966|3834
1658493300000|2022-07-22 12:35:00|11974.7|11970.7|11965.3|11961.3|11979.3|11975.3|11965.3|11961.3|4727
1658493600000|2022-07-22 12:40:00|11963.7|11959.7|11963.7|11959.7|11966.8|11962.8|11960.6|11956.6|7092
1658493900000|2022-07-22 12:45:00|11962.9|11958.9|11966.8|11962.8|11968.4|11964.4|11962.2|11958.2|3282
1658494200000|2022-07-22 12:50:00|11967.6|11963.6|11973.1|11969.1|11973.1|11969.1|11966.8|11962.8|1441
1658494500000|2022-07-22 12:55:00|11974.7|11970.7|11963.7|11959.7|11974.7|11970.7|11963.7|11959.7|3208
1658494800000|2022-07-22 13:00:00|11965.3|11961.3|11971.5|11967.5|11973.1|11969.1|11962.2|11958.2|3044
1658495100000|2022-07-22 13:05:00|11973.1|11969.1|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|9064
1658495400000|2022-07-22 13:10:00|11970|11966|11974.7|11970.7|11976.2|11972.2|11968.4|11964.4|4579
1658495700000|2022-07-22 13:15:00|11976.2|11972.2|11974.7|11970.7|11979.3|11975.3|11971.5|11967.5|4539
1658496000000|2022-07-22 13:20:00|11976.2|11972.2|11982.5|11978.5|11985.6|11981.6|11976.2|11972.2|4769
1658496300000|2022-07-22 13:25:00|11984|11980|11990.3|11986.3|11990.3|11986.3|11982.5|11978.5|6146
1658496600000|2022-07-22 13:30:00|11988.7|11984.7|11991.8|11987.8|11993.4|11989.4|11987.2|11983.2|6505
1658496900000|2022-07-22 13:35:00|11990.3|11986.3|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|8938
1658497200000|2022-07-22 13:40:00|11988.7|11984.7|11993.4|11989.4|11995|11991|11987.2|11983.2|7817
1658497500000|2022-07-22 13:45:00|12005.9|12001.9|12034|12030|12035.6|12031.6|12005.9|12001.9|18511
1658497800000|2022-07-22 13:50:00|12032.5|12028.5|12012.2|12008.2|12034|12030|12012.2|12008.2|15872
1658498100000|2022-07-22 13:55:00|12013.7|12009.7|12010.6|12006.6|12026.2|12022.2|12008.3|12004.3|13157
1658498400000|2022-07-22 14:00:00|12009|12005|12009|12005|12015.3|12011.3|12007.5|12003.5|11648
1658498700000|2022-07-22 14:05:00|12007.5|12003.5|11999.7|11995.7|12009|12005|11998.1|11994.1|9740
1658499000000|2022-07-22 14:10:00|11998.1|11994.1|11996.5|11992.5|12007.5|12003.5|11995|11991|11612
1658499300000|2022-07-22 14:15:00|11995|11991|11991.8|11987.8|11996.5|11992.5|11988.7|11984.7|10660
1658499600000|2022-07-22 14:20:00|11990.3|11986.3|11979.3|11975.3|11991.8|11987.8|11977.8|11973.8|16509
1658499900000|2022-07-22 14:25:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11973.1|11969.1|9574
1658500200000|2022-07-22 14:30:00|11977|11973|11980.9|11976.9|11980.9|11976.9|11970|11966|7864
1658500500000|2022-07-22 14:35:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11976.2|11972.2|5789
1658500800000|2022-07-22 14:40:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11979.3|11975.3|3313
1658501100000|2022-07-22 14:45:00|11984|11980|11988.7|11984.7|11991.8|11987.8|11984|11980|6523
1658501400000|2022-07-22 14:50:00|11987.2|11983.2|11976.2|11972.2|11988.7|11984.7|11976.2|11972.2|3577
1658501700000|2022-07-22 14:55:00|11977.8|11973.8|11985.6|11981.6|11987.2|11983.2|11976.2|11972.2|4483
1658502000000|2022-07-22 15:00:00|11984|11980|11990.3|11986.3|11991.8|11987.8|11984|11980|3394
1658502300000|2022-07-22 15:05:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11985.6|11981.6|4386
1658502600000|2022-07-22 15:10:00|11987.2|11983.2|11980.9|11976.9|11988.7|11984.7|11980.9|11976.9|2796
1658502900000|2022-07-22 15:15:00|11981.7|11977.7|11988.7|11984.7|11988.7|11984.7|11980.9|11976.9|2615
1658503200000|2022-07-22 15:20:00|11990.3|11986.3|11999.7|11995.7|11999.7|11995.7|11984|11980|5786
1658503500000|2022-07-22 15:25:00|12001.2|11997.2|11998.1|11994.1|12002.8|11998.8|11996.5|11992.5|5339
1658503800000|2022-07-22 15:30:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11996.5|11992.5|6782
1658504100000|2022-07-22 15:35:00|11998.1|11994.1|11996.5|11992.5|12001.2|11997.2|11995|11991|2488
1658504400000|2022-07-22 15:40:00|11995.8|11991.8|11991.8|11987.8|11996.5|11992.5|11988.7|11984.7|3941
1658504700000|2022-07-22 15:45:00|11990.3|11986.3|11987.2|11983.2|11991.8|11987.8|11984|11980|2775
1658505000000|2022-07-22 15:50:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11984|11980|2395
1658505300000|2022-07-22 15:55:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|2657
1658505600000|2022-07-22 16:00:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|2068
1658505900000|2022-07-22 16:05:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|1480
1658506200000|2022-07-22 16:10:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|2174
1658506500000|2022-07-22 16:15:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|4861
1658506800000|2022-07-22 16:20:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1077
1658507100000|2022-07-22 16:25:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11982.5|11978.5|4334
1658507400000|2022-07-22 16:30:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|1841
1658507700000|2022-07-22 16:35:00|11982.5|11978.5|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|2112
1658508000000|2022-07-22 16:40:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1326
1658508300000|2022-07-22 16:45:00|11989.5|11985.5|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|1266
1658508600000|2022-07-22 16:50:00|11993.4|11989.4|12001.2|11997.2|12001.2|11997.2|11991.8|11987.8|1789
1658508900000|2022-07-22 16:55:00|11999.7|11995.7|12004.3|12000.3|12005.9|12001.9|11999.7|11995.7|3517
1658509200000|2022-07-22 17:00:00|12002.8|11998.8|12007.5|12003.5|12009|12005|12002.8|11998.8|4107
1658509500000|2022-07-22 17:05:00|12009|12005|12004.3|12000.3|12013.7|12009.7|12004.3|12000.3|3235
1658509800000|2022-07-22 17:10:00|12002.8|11998.8|11998.1|11994.1|12004.3|12000.3|11998.1|11994.1|3059
1658510100000|2022-07-22 17:15:00|11998.9|11994.9|12005.9|12001.9|12007.5|12003.5|11998.9|11994.9|3927
1658510400000|2022-07-22 17:20:00|12004.3|12000.3|12004.3|12000.3|12004.3|12000.3|12001.2|11997.2|1467
1658510700000|2022-07-22 17:25:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12001.2|11997.2|1788
1658511000000|2022-07-22 17:30:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|1957
1658511300000|2022-07-22 17:35:00|11996.5|11992.5|11996.5|11992.5|11999.7|11995.7|11996.5|11992.5|2232
1658511600000|2022-07-22 17:40:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11995|11991|1870
1658511900000|2022-07-22 17:45:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|1853
1658512200000|2022-07-22 17:50:00|11999.7|11995.7|11995|11991|11999.7|11995.7|11995|11991|3339
1658512500000|2022-07-22 17:55:00|11996.5|11992.5|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|849
1658512800000|2022-07-22 18:00:00|11991.8|11987.8|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|4495
1658513100000|2022-07-22 18:05:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11984|11980|2454
1658513400000|2022-07-22 18:10:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11984|11980|3064
1658513700000|2022-07-22 18:15:00|11984|11980|11984|11980|11987.2|11983.2|11984|11980|2626
1658514000000|2022-07-22 18:20:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|2458
1658514300000|2022-07-22 18:25:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|2418
1658514600000|2022-07-22 18:30:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|1143
1658514900000|2022-07-22 18:35:00|11984|11980|11984|11980|11985.6|11981.6|11982.5|11978.5|2526
1658515200000|2022-07-22 18:40:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|2222
1658515500000|2022-07-22 18:45:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11981.7|11977.7|2320
1658515800000|2022-07-22 18:50:00|11987.2|11983.2|11991.8|11987.8|11991.8|11987.8|11985.6|11981.6|2231
1658516100000|2022-07-22 18:55:00|11990.3|11986.3|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|2919
1658516400000|2022-07-22 19:00:00|11993.4|11989.4|11990.3|11986.3|11993.4|11989.4|11984|11980|7198
1658516700000|2022-07-22 19:05:00|11988.7|11984.7|11996.5|11992.5|11996.5|11992.5|11988.7|11984.7|2907
1658517000000|2022-07-22 19:10:00|11995|11991|11996.5|11992.5|11999.7|11995.7|11995|11991|2969
1658517300000|2022-07-22 19:15:00|11995|11991|11999.7|11995.7|12001.2|11997.2|11995|11991|3266
1658517600000|2022-07-22 19:20:00|12001.2|11997.2|12000.4|11996.4|12001.2|11997.2|11999.7|11995.7|2743
1658517900000|2022-07-22 19:25:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|5163
1658518200000|2022-07-22 19:30:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|2879
1658518500000|2022-07-22 19:35:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11999.7|11995.7|1517
1658518800000|2022-07-22 19:40:00|11998.1|11994.1|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|1731
1658519100000|2022-07-22 19:45:00|12000.4|11996.4|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|2143
1658519400000|2022-07-22 19:50:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|578
1658519700000|2022-07-22 19:55:00|11998.1|11994.1|12005.9|12001.9|12007.5|12003.5|11998.1|11994.1|4522
1658520000000|2022-07-22 20:00:00|12007.5|12003.5|12002.8|11998.8|12007.5|12003.5|12002.8|11998.8|4582
1658520300000|2022-07-22 20:05:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|1681
1658520600000|2022-07-22 20:10:00|12005.1|12001.1|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|774
1658520900000|2022-07-22 20:15:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|1708
1658521200000|2022-07-22 20:20:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12009|12005|1783
1658521500000|2022-07-22 20:25:00|12009|12005|12013.7|12009.7|12013.7|12009.7|12009|12005|1731
1658521800000|2022-07-22 20:30:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|1561
1658522100000|2022-07-22 20:35:00|12011.4|12007.4|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|2067
1658522400000|2022-07-22 20:40:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|1210
1658522700000|2022-07-22 20:45:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12009|12005|1769
1658523000000|2022-07-22 20:50:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|1266
1658523300000|2022-07-22 20:55:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|2538
1658700000000|2022-07-24 22:00:00|12009|12005|11991.8|11987.8|12009|12005|11991.8|11987.8|2386
1658700300000|2022-07-24 22:05:00|11993.4|11989.4|11991.8|11987.8|11998.1|11994.1|11990.3|11986.3|922
1658700600000|2022-07-24 22:10:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|592
1658700900000|2022-07-24 22:15:00|11993.4|11989.4|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|255
1658701200000|2022-07-24 22:20:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|180
1658701500000|2022-07-24 22:25:00|11991.1|11987.1|11991.8|11987.8|11991.8|11987.8|11991.1|11987.1|144
1658701800000|2022-07-24 22:30:00|11991.1|11987.1|11993.4|11989.4|11995|11991|11990.3|11986.3|223
1658702100000|2022-07-24 22:35:00|11995|11991|11990.3|11986.3|11995|11991|11990.3|11986.3|357
1658702400000|2022-07-24 22:40:00|11991.1|11987.1|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|327
1658702700000|2022-07-24 22:45:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|572
1658703000000|2022-07-24 22:50:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|160
1658703300000|2022-07-24 22:55:00|||||||||327
1658703600000|2022-07-24 23:00:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|204
1658703900000|2022-07-24 23:05:00|11984|11980|11987.2|11983.2|11988.7|11984.7|11984|11980|477
1658704200000|2022-07-24 23:10:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|414
1658704500000|2022-07-24 23:15:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|297
1658704800000|2022-07-24 23:20:00|11983.3|11979.3|11984|11980|11984|11980|11982.5|11978.5|421
1658705100000|2022-07-24 23:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|668
1658705400000|2022-07-24 23:30:00|||||||||407
1658705700000|2022-07-24 23:35:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|295
1658706000000|2022-07-24 23:40:00|11986.4|11982.4|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|167
1658706300000|2022-07-24 23:45:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|138
1658706600000|2022-07-24 23:50:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|349
1658706900000|2022-07-24 23:55:00|11987.2|11983.2|11985.6|11981.6|11990.3|11986.3|11985.6|11981.6|817
1658707200000|2022-07-25 00:00:00|11984|11980|11982.5|11978.5|11984|11980|11979.3|11975.3|1233
1658707500000|2022-07-25 00:05:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11976.2|11972.2|1478
1658707800000|2022-07-25 00:10:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|553
1658708100000|2022-07-25 00:15:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|734
1658708400000|2022-07-25 00:20:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|440
1658708700000|2022-07-25 00:25:00|11984|11980|11980.9|11976.9|11985.6|11981.6|11980.1|11976.1|505
1658709000000|2022-07-25 00:30:00|11980.1|11976.1|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|391
1658709300000|2022-07-25 00:35:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|678
1658709600000|2022-07-25 00:40:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|911
1658709900000|2022-07-25 00:45:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|264
1658710200000|2022-07-25 00:50:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|461
1658710500000|2022-07-25 00:55:00|11981.7|11977.7|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|457
1658710800000|2022-07-25 01:00:00|11980.9|11976.9|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|1073
1658711100000|2022-07-25 01:05:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|939
1658711400000|2022-07-25 01:10:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|510
1658711700000|2022-07-25 01:15:00|11986.4|11982.4|11984|11980|11987.2|11983.2|11982.5|11978.5|966
1658712000000|2022-07-25 01:20:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|883
1658712300000|2022-07-25 01:25:00|11981.7|11977.7|11982.5|11978.5|11984|11980|11981.7|11977.7|659
1658712600000|2022-07-25 01:30:00|11984|11980|11987.2|11983.2|11988.7|11984.7|11984|11980|807
1658712900000|2022-07-25 01:35:00|11987.9|11983.9|11986.4|11982.4|11988.7|11984.7|11985.6|11981.6|723
1658713200000|2022-07-25 01:40:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|473
1658713500000|2022-07-25 01:45:00|11991.8|11987.8|11995|11991|11995|11991|11990.3|11986.3|1208
1658713800000|2022-07-25 01:50:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11995|11991|1256
1658714100000|2022-07-25 01:55:00|11996.5|11992.5|11996.5|11992.5|11996.5|11992.5|11996.5|11992.5|1601
1658714400000|2022-07-25 02:00:00|11995|11991|11995|11991|11995|11991|11993.4|11989.4|5313
1658714700000|2022-07-25 02:05:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|869
1658715000000|2022-07-25 02:10:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|1150
1658715300000|2022-07-25 02:15:00|11995|11991|11995|11991|11996.5|11992.5|11995|11991|382
1658715600000|2022-07-25 02:20:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11995|11991|60
1658715900000|2022-07-25 02:25:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|562
1658716200000|2022-07-25 02:30:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|432
1658716500000|2022-07-25 02:35:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|430
1658716800000|2022-07-25 02:40:00|11991.8|11987.8|11992.6|11988.6|11993.4|11989.4|11991.8|11987.8|221
1658717100000|2022-07-25 02:45:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|228
1658717400000|2022-07-25 02:50:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|272
1658717700000|2022-07-25 02:55:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|312
1658718000000|2022-07-25 03:00:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|317
1658718300000|2022-07-25 03:05:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|104
1658718600000|2022-07-25 03:10:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|647
1658718900000|2022-07-25 03:15:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|286
1658719200000|2022-07-25 03:20:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|763
1658719500000|2022-07-25 03:25:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|267
1658719800000|2022-07-25 03:30:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|344
1658720100000|2022-07-25 03:35:00|11990.3|11986.3|11991.1|11987.1|11991.8|11987.8|11990.3|11986.3|318
1658720400000|2022-07-25 03:40:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|170
1658720700000|2022-07-25 03:45:00|||||||||472
1658721000000|2022-07-25 03:50:00|||||||||156
1658721300000|2022-07-25 03:55:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|301
1658721600000|2022-07-25 04:00:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|199
1658721900000|2022-07-25 04:05:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|502
1658722200000|2022-07-25 04:10:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|593
1658722500000|2022-07-25 04:15:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|478
1658722800000|2022-07-25 04:20:00|11987.9|11983.9|11987.2|11983.2|11987.9|11983.9|11987.2|11983.2|307
1658723100000|2022-07-25 04:25:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|344
1658723400000|2022-07-25 04:30:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|179
1658723700000|2022-07-25 04:35:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|155
1658724000000|2022-07-25 04:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|288
1658724300000|2022-07-25 04:45:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|294
1658724600000|2022-07-25 04:50:00|11991.1|11987.1|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|121
1658724900000|2022-07-25 04:55:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|136
1658725200000|2022-07-25 05:00:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|531
1658725500000|2022-07-25 05:05:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.9|11983.9|683
1658725800000|2022-07-25 05:10:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|1030
1658726100000|2022-07-25 05:15:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|709
1658726400000|2022-07-25 05:20:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|516
1658726700000|2022-07-25 05:25:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|589
1658727000000|2022-07-25 05:30:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|317
1658727300000|2022-07-25 05:35:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|298
1658727600000|2022-07-25 05:40:00|||||||||44
1658727900000|2022-07-25 05:45:00|11984|11980|11984.8|11980.8|11985.6|11981.6|11984|11980|1089
1658728200000|2022-07-25 05:50:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|344
1658728500000|2022-07-25 05:55:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|491
1658728800000|2022-07-25 06:00:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|2226
1658729100000|2022-07-25 06:05:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|930
1658729400000|2022-07-25 06:10:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|511
1658729700000|2022-07-25 06:15:00|11984|11980|11980.9|11976.9|11984|11980|11979.3|11975.3|1434
1658730000000|2022-07-25 06:20:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|1197
1658730300000|2022-07-25 06:25:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|1455
1658730600000|2022-07-25 06:30:00|11979.3|11975.3|11980.9|11976.9|11985.6|11981.6|11979.3|11975.3|1896
1658730900000|2022-07-25 06:35:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11980.9|11976.9|2529
1658731200000|2022-07-25 06:40:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|608
1658731500000|2022-07-25 06:45:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11984|11980|1298
1658731800000|2022-07-25 06:50:00|11987.9|11983.9|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|1316
1658732100000|2022-07-25 06:55:00|11989.5|11985.5|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1282
1658732400000|2022-07-25 07:00:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|1693
1658732700000|2022-07-25 07:05:00|11985.6|11981.6|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1337
1658733000000|2022-07-25 07:10:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11987.2|11983.2|2237
1658733300000|2022-07-25 07:15:00|11988.7|11984.7|11995|11991|11996.5|11992.5|11988.7|11984.7|2078
1658733600000|2022-07-25 07:20:00|11993.4|11989.4|11993.4|11989.4|11996.5|11992.5|11984|11980|4345
1658733900000|2022-07-25 07:25:00|11995|11991|11998.1|11994.1|11998.1|11994.1|11995|11991|2696
1658734200000|2022-07-25 07:30:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11993.4|11989.4|2513
1658734500000|2022-07-25 07:35:00|11995.8|11991.8|11993.4|11989.4|11998.1|11994.1|11991.8|11987.8|2354
1658734800000|2022-07-25 07:40:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|1558
1658735100000|2022-07-25 07:45:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|1676
1658735400000|2022-07-25 07:50:00|11993.4|11989.4|11995|11991|11999.7|11995.7|11991.8|11987.8|4087
1658735700000|2022-07-25 07:55:00|11993.4|11989.4|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|3310
1658736000000|2022-07-25 08:00:00|11995.8|11991.8|11990.3|11986.3|12002.8|11998.8|11990.3|11986.3|4554
1658736300000|2022-07-25 08:05:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11985.6|11981.6|3753
1658736600000|2022-07-25 08:10:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11988.7|11984.7|1888
1658736900000|2022-07-25 08:15:00|11995|11991|11990.3|11986.3|11995|11991|11990.3|11986.3|1276
1658737200000|2022-07-25 08:20:00|11991.8|11987.8|11985.6|11981.6|11991.8|11987.8|11982.5|11978.5|1484
1658737500000|2022-07-25 08:25:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|1171
1658737800000|2022-07-25 08:30:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|871
1658738100000|2022-07-25 08:35:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|539
1658738400000|2022-07-25 08:40:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11984|11980|1285
1658738700000|2022-07-25 08:45:00|11984|11980|11980.9|11976.9|11985.6|11981.6|11979.3|11975.3|1693
1658739000000|2022-07-25 08:50:00|11982.5|11978.5|11976.2|11972.2|11982.5|11978.5|11974.7|11970.7|2472
1658739300000|2022-07-25 08:55:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|2591
1658739600000|2022-07-25 09:00:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|2688
1658739900000|2022-07-25 09:05:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|4980
1658740200000|2022-07-25 09:10:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|1787
1658740500000|2022-07-25 09:15:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|1060
1658740800000|2022-07-25 09:20:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11973.1|11969.1|5040
1658741100000|2022-07-25 09:25:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|968
1658741400000|2022-07-25 09:30:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|775
1658741700000|2022-07-25 09:35:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|789
1658742000000|2022-07-25 09:40:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1020
1658742300000|2022-07-25 09:45:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|948
1658742600000|2022-07-25 09:50:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1035
1658742900000|2022-07-25 09:55:00|11980.9|11976.9|11984|11980|11984|11980|11980.9|11976.9|1988
1658743200000|2022-07-25 10:00:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11982.5|11978.5|554
1658743500000|2022-07-25 10:05:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|913
1658743800000|2022-07-25 10:10:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|526
1658744100000|2022-07-25 10:15:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|389
1658744400000|2022-07-25 10:20:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|748
1658744700000|2022-07-25 10:25:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|949
1658745000000|2022-07-25 10:30:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|1373
1658745300000|2022-07-25 10:35:00|11984.8|11980.8|11987.2|11983.2|11987.2|11983.2|11984|11980|1369
1658745600000|2022-07-25 10:40:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|1803
1658745900000|2022-07-25 10:45:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|1013
1658746200000|2022-07-25 10:50:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|636
1658746500000|2022-07-25 10:55:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|539
1658746800000|2022-07-25 11:00:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|1199
1658747100000|2022-07-25 11:05:00|11983.3|11979.3|11980.9|11976.9|11983.3|11979.3|11979.3|11975.3|675
1658747400000|2022-07-25 11:10:00|11982.5|11978.5|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|648
1658747700000|2022-07-25 11:15:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|1413
1658748000000|2022-07-25 11:20:00|11984|11980|11984|11980|11984|11980|11982.5|11978.5|596
1658748300000|2022-07-25 11:25:00|11985.6|11981.6|11979.3|11975.3|11985.6|11981.6|11979.3|11975.3|3546
1658748600000|2022-07-25 11:30:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|3806
1658748900000|2022-07-25 11:35:00|11974.7|11970.7|11970|11966|11974.7|11970.7|11970|11966|6156
1658749200000|2022-07-25 11:40:00|11971.5|11967.5|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|3225
1658749500000|2022-07-25 11:45:00|11973.1|11969.1|11977.8|11973.8|11979.3|11975.3|11971.5|11967.5|3181
1658749800000|2022-07-25 11:50:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1372
1658750100000|2022-07-25 11:55:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|2189
1658750400000|2022-07-25 12:00:00|11974.7|11970.7|11970|11966|11974.7|11970.7|11965.3|11961.3|3316
1658750700000|2022-07-25 12:05:00|11968.4|11964.4|11970|11966|11973.1|11969.1|11968.4|11964.4|1979
1658751000000|2022-07-25 12:10:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11970|11966|2355
1658751300000|2022-07-25 12:15:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|2199
1658751600000|2022-07-25 12:20:00|11977.8|11973.8|11971.5|11967.5|11977.8|11973.8|11968.4|11964.4|4235
1658751900000|2022-07-25 12:25:00|11970|11966|11965.3|11961.3|11973.1|11969.1|11962.2|11958.2|3567
1658752200000|2022-07-25 12:30:00|11966.8|11962.8|11968.4|11964.4|11971.5|11967.5|11966.8|11962.8|2478
1658752500000|2022-07-25 12:35:00|11966.8|11962.8|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|2416
1658752800000|2022-07-25 12:40:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11963.7|11959.7|2366
1658753100000|2022-07-25 12:45:00|11966.1|11962.1|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|1610
1658753400000|2022-07-25 12:50:00|11963.7|11959.7|11960.6|11956.6|11965.3|11961.3|11959|11955|4373
1658753700000|2022-07-25 12:55:00|11962.2|11958.2|11962.2|11958.2|11965.3|11961.3|11960.6|11956.6|3204
1658754000000|2022-07-25 13:00:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11955.9|11951.9|2894
1658754300000|2022-07-25 13:05:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|2654
1658754600000|2022-07-25 13:10:00|11965.3|11961.3|11959|11955|11965.3|11961.3|11959|11955|1894
1658754900000|2022-07-25 13:15:00|11957.5|11953.5|11960.6|11956.6|11962.2|11958.2|11954.3|11950.3|4821
1658755200000|2022-07-25 13:20:00|11959|11955|11955.9|11951.9|11959|11955|11955.9|11951.9|3151
1658755500000|2022-07-25 13:25:00|11957.5|11953.5|11955.9|11951.9|11960.6|11956.6|11954.3|11950.3|3997
1658755800000|2022-07-25 13:30:00|11954.3|11950.3|11965.3|11961.3|11966.8|11962.8|11954.3|11950.3|3719
1658756100000|2022-07-25 13:35:00|11966.8|11962.8|11971.5|11967.5|11971.5|11967.5|11965.3|11961.3|7688
1658756400000|2022-07-25 13:40:00|11970|11966|11965.3|11961.3|11970|11966|11963.7|11959.7|3252
1658756700000|2022-07-25 13:45:00|11966.8|11962.8|11971.5|11967.5|11973.1|11969.1|11965.3|11961.3|3081
1658757000000|2022-07-25 13:50:00|11970|11966|11968.4|11964.4|11971.5|11967.5|11963.7|11959.7|2275
1658757300000|2022-07-25 13:55:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11963.7|11959.7|4019
1658757600000|2022-07-25 14:00:00|11966.8|11962.8|11960.6|11956.6|11966.8|11962.8|11960.6|11956.6|2476
1658757900000|2022-07-25 14:05:00|11959|11955|11957.5|11953.5|11963.7|11959.7|11957.5|11953.5|5839
1658758200000|2022-07-25 14:10:00|11955.9|11951.9|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|5631
1658758500000|2022-07-25 14:15:00|11951.2|11947.2|11957.5|11953.5|11959|11955|11951.2|11947.2|5733
1658758800000|2022-07-25 14:20:00|11955.9|11951.9|11959|11955|11960.6|11956.6|11955.9|11951.9|2555
1658759100000|2022-07-25 14:25:00|11957.5|11953.5|11968.4|11964.4|11980.9|11976.9|11955.9|11951.9|9810
1658759400000|2022-07-25 14:30:00|11970|11966|11976.2|11972.2|11976.2|11972.2|11966.8|11962.8|5502
1658759700000|2022-07-25 14:35:00|11977.8|11973.8|11976.2|11972.2|11982.5|11978.5|11976.2|11972.2|5366
1658760000000|2022-07-25 14:40:00|11977.8|11973.8|11966.8|11962.8|11977.8|11973.8|11966.8|11962.8|4669
1658760300000|2022-07-25 14:45:00|11968.4|11964.4|11965.3|11961.3|11970|11966|11963.7|11959.7|6139
1658760600000|2022-07-25 14:50:00|11963.7|11959.7|11959|11955|11966.8|11962.8|11957.5|11953.5|3487
1658760900000|2022-07-25 14:55:00|11957.5|11953.5|11962.2|11958.2|11963.7|11959.7|11955.9|11951.9|3464
1658761200000|2022-07-25 15:00:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11957.5|11953.5|3394
1658761500000|2022-07-25 15:05:00|11963.7|11959.7|11973.1|11969.1|11973.1|11969.1|11963.7|11959.7|3222
1658761800000|2022-07-25 15:10:00|11972.3|11968.3|11976.2|11972.2|11977.8|11973.8|11968.4|11964.4|3585
1658762100000|2022-07-25 15:15:00|11975.4|11971.4|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|2729
1658762400000|2022-07-25 15:20:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|1096
1658762700000|2022-07-25 15:25:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11971.5|11967.5|3091
1658763000000|2022-07-25 15:30:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|3135
1658763300000|2022-07-25 15:35:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|2102
1658763600000|2022-07-25 15:40:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11968.4|11964.4|1406
1658763900000|2022-07-25 15:45:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|3122
1658764200000|2022-07-25 15:50:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|1377
1658764500000|2022-07-25 15:55:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|1474
1658764800000|2022-07-25 16:00:00|11973.1|11969.1|11974.7|11970.7|11977.8|11973.8|11973.1|11969.1|1710
1658765100000|2022-07-25 16:05:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|1619
1658765400000|2022-07-25 16:10:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|1570
1658765700000|2022-07-25 16:15:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|2206
1658766000000|2022-07-25 16:20:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1955
1658766300000|2022-07-25 16:25:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|2371
1658766600000|2022-07-25 16:30:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|2421
1658766900000|2022-07-25 16:35:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11970|11966|2066
1658767200000|2022-07-25 16:40:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|1695
1658767500000|2022-07-25 16:45:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|2061
1658767800000|2022-07-25 16:50:00|11973.1|11969.1|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|2299
1658768100000|2022-07-25 16:55:00|11970|11966|11970|11966|11973.1|11969.1|11968.4|11964.4|3144
1658768400000|2022-07-25 17:00:00|11975.4|11971.4|11970|11966|11976.2|11972.2|11970|11966|1975
1658768700000|2022-07-25 17:05:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11965.3|11961.3|2223
1658769000000|2022-07-25 17:10:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|1284
1658769300000|2022-07-25 17:15:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|2232
1658769600000|2022-07-25 17:20:00|11969.2|11965.2|11970|11966|11970|11966|11968.4|11964.4|1674
1658769900000|2022-07-25 17:25:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|592
1658770200000|2022-07-25 17:30:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|286
1658770500000|2022-07-25 17:35:00|11970|11966|11966.8|11962.8|11971.5|11967.5|11965.3|11961.3|1301
1658770800000|2022-07-25 17:40:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|420
1658771100000|2022-07-25 17:45:00|11966.1|11962.1|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|1396
1658771400000|2022-07-25 17:50:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|874
1658771700000|2022-07-25 17:55:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|1159
1658772000000|2022-07-25 18:00:00|11966.8|11962.8|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|422
1658772300000|2022-07-25 18:05:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|353
1658772600000|2022-07-25 18:10:00|11968.4|11964.4|11970|11966|11970|11966|11966.8|11962.8|1320
1658772900000|2022-07-25 18:15:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|805
1658773200000|2022-07-25 18:20:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|1201
1658773500000|2022-07-25 18:25:00|11970|11966|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|813
1658773800000|2022-07-25 18:30:00|11970|11966|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|2170
1658774100000|2022-07-25 18:35:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|2032
1658774400000|2022-07-25 18:40:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|1635
1658774700000|2022-07-25 18:45:00|11970|11966|11968.4|11964.4|11970|11966|11966.8|11962.8|1729
1658775000000|2022-07-25 18:50:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|1117
1658775300000|2022-07-25 18:55:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|2149
1658775600000|2022-07-25 19:00:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|4583
1658775900000|2022-07-25 19:05:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|1367
1658776200000|2022-07-25 19:10:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|1508
1658776500000|2022-07-25 19:15:00|11970|11966|11966.8|11962.8|11970|11966|11965.3|11961.3|3383
1658776800000|2022-07-25 19:20:00|11965.3|11961.3|11970|11966|11970|11966|11965.3|11961.3|1332
1658777100000|2022-07-25 19:25:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|638
1658777400000|2022-07-25 19:30:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11968.4|11964.4|1706
1658777700000|2022-07-25 19:35:00|11968.4|11964.4|11970|11966|11970|11966|11966.8|11962.8|1062
1658778000000|2022-07-25 19:40:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|714
1658778300000|2022-07-25 19:45:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|389
1658778600000|2022-07-25 19:50:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|1351
1658778900000|2022-07-25 19:55:00|11968.4|11964.4|11973.1|11969.1|11974.7|11970.7|11968.4|11964.4|4047
1658779200000|2022-07-25 20:00:00|11974.7|11970.7|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|5882
1658779500000|2022-07-25 20:05:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1197
1658779800000|2022-07-25 20:10:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|1474
1658780100000|2022-07-25 20:15:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|1507
1658780400000|2022-07-25 20:20:00|11976.2|11972.2|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|2780
1658780700000|2022-07-25 20:25:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|2892
1658781000000|2022-07-25 20:30:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11980.9|11976.9|3551
1658781300000|2022-07-25 20:35:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|1493
1658781600000|2022-07-25 20:40:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|2177
1658781900000|2022-07-25 20:45:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|1190
1658782200000|2022-07-25 20:50:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|904
1658782500000|2022-07-25 20:55:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|3068
1658786400000|2022-07-25 22:00:00|11983.3|11979.3|11980.9|11976.9|11984|11980|11979.3|11975.3|379
1658786700000|2022-07-25 22:05:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|463
1658787000000|2022-07-25 22:10:00|||||||||37
1658787300000|2022-07-25 22:15:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|160
1658787600000|2022-07-25 22:20:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|63
1658787900000|2022-07-25 22:25:00|||||||||280
1658788200000|2022-07-25 22:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|85
1658788500000|2022-07-25 22:35:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|260
1658788800000|2022-07-25 22:40:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|160
1658789100000|2022-07-25 22:45:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.1|11976.1|74
1658789400000|2022-07-25 22:50:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|45
1658789700000|2022-07-25 22:55:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|346
1658790000000|2022-07-25 23:00:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|176
1658790300000|2022-07-25 23:05:00|||||||||214
1658790600000|2022-07-25 23:10:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|16
1658790900000|2022-07-25 23:15:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|66
1658791200000|2022-07-25 23:20:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|34
1658791500000|2022-07-25 23:25:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|20
1658791800000|2022-07-25 23:30:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|196
1658792100000|2022-07-25 23:35:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|217
1658792400000|2022-07-25 23:40:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|438
1658792700000|2022-07-25 23:45:00|||||||||150
1658793000000|2022-07-25 23:50:00|||||||||100
1658793300000|2022-07-25 23:55:00|||||||||172
1658793600000|2022-07-26 00:00:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|222
1658793900000|2022-07-26 00:05:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|706
1658794200000|2022-07-26 00:10:00|11985.6|11981.6|11984.8|11980.8|11987.2|11983.2|11984|11980|1201
1658794500000|2022-07-26 00:15:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1137
1658794800000|2022-07-26 00:20:00|11989.5|11985.5|11989.5|11985.5|11990.3|11986.3|11988.7|11984.7|279
1658795100000|2022-07-26 00:25:00|11988.7|11984.7|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|735
1658795400000|2022-07-26 00:30:00|11990.3|11986.3|11993.4|11989.4|11994.2|11990.2|11990.3|11986.3|717
1658795700000|2022-07-26 00:35:00|11995|11991|11995|11991|11995|11991|11993.4|11989.4|440
1658796000000|2022-07-26 00:40:00|11994.2|11990.2|11995|11991|11995|11991|11993.4|11989.4|375
1658796300000|2022-07-26 00:45:00|11993.4|11989.4|11991.8|11987.8|11995|11991|11991.8|11987.8|409
1658796600000|2022-07-26 00:50:00|11993.4|11989.4|11996.5|11992.5|11998.1|11994.1|11993.4|11989.4|1795
1658796900000|2022-07-26 00:55:00|11995.8|11991.8|11995|11991|11996.5|11992.5|11993.4|11989.4|786
1658797200000|2022-07-26 01:00:00|11995.8|11991.8|11996.5|11992.5|11996.5|11992.5|11995|11991|301
1658797500000|2022-07-26 01:05:00|11995.8|11991.8|11995|11991|11996.5|11992.5|11995|11991|214
1658797800000|2022-07-26 01:10:00|11996.5|11992.5|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|333
1658798100000|2022-07-26 01:15:00|11995|11991|11991.8|11987.8|11995|11991|11991.1|11987.1|1082
1658798400000|2022-07-26 01:20:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|862
1658798700000|2022-07-26 01:25:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|357
1658799000000|2022-07-26 01:30:00|11991.8|11987.8|11991.8|11987.8|11992.6|11988.6|11990.3|11986.3|495
1658799300000|2022-07-26 01:35:00|11990.3|11986.3|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|408
1658799600000|2022-07-26 01:40:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|427
1658799900000|2022-07-26 01:45:00|11992.6|11988.6|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|739
1658800200000|2022-07-26 01:50:00|11991.8|11987.8|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|1015
1658800500000|2022-07-26 01:55:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|139
1658800800000|2022-07-26 02:00:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|209
1658801100000|2022-07-26 02:05:00|11990.3|11986.3|11990.3|11986.3|11991.1|11987.1|11990.3|11986.3|80
1658801400000|2022-07-26 02:10:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|213
1658801700000|2022-07-26 02:15:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|264
1658802000000|2022-07-26 02:20:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|264
1658802300000|2022-07-26 02:25:00|||||||||77
1658802600000|2022-07-26 02:30:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|73
1658802900000|2022-07-26 02:35:00|11989.5|11985.5|11990.3|11986.3|11990.3|11986.3|11989.5|11985.5|127
1658803200000|2022-07-26 02:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|175
1658803500000|2022-07-26 02:45:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|457
1658803800000|2022-07-26 02:50:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|262
1658804100000|2022-07-26 02:55:00|||||||||75
1658804400000|2022-07-26 03:00:00|||||||||625
1658804700000|2022-07-26 03:05:00|||||||||73
1658805000000|2022-07-26 03:10:00|||||||||32
1658805300000|2022-07-26 03:15:00|||||||||69
1658805600000|2022-07-26 03:20:00|||||||||114
1658805900000|2022-07-26 03:25:00|||||||||22
1658806200000|2022-07-26 03:30:00|||||||||32
1658806500000|2022-07-26 03:35:00|||||||||103
1658806800000|2022-07-26 03:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|265
1658807100000|2022-07-26 03:45:00|11989.5|11985.5|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|405
1658807400000|2022-07-26 03:50:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|333
1658807700000|2022-07-26 03:55:00|||||||||17
1658808000000|2022-07-26 04:00:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|909
1658808300000|2022-07-26 04:05:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|214
1658808600000|2022-07-26 04:10:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|100
1658808900000|2022-07-26 04:15:00|||||||||410
1658809200000|2022-07-26 04:20:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|256
1658809500000|2022-07-26 04:25:00|||||||||268
1658809800000|2022-07-26 04:30:00|||||||||63
1658810100000|2022-07-26 04:35:00|||||||||14
1658810400000|2022-07-26 04:40:00|11986.4|11982.4|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|104
1658810700000|2022-07-26 04:45:00|11986.4|11982.4|11986.4|11982.4|11986.4|11982.4|11986.4|11982.4|534
1658811000000|2022-07-26 04:50:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|72
1658811300000|2022-07-26 04:55:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|16
1658811600000|2022-07-26 05:00:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|143
1658811900000|2022-07-26 05:05:00|11986.4|11982.4|11985.6|11981.6|11986.4|11982.4|11985.6|11981.6|61
1658812200000|2022-07-26 05:10:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|204
1658812500000|2022-07-26 05:15:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|96
1658812800000|2022-07-26 05:20:00|11984.8|11980.8|11984|11980|11984.8|11980.8|11984|11980|262
1658813100000|2022-07-26 05:25:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|103
1658813400000|2022-07-26 05:30:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|203
1658813700000|2022-07-26 05:35:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|58
1658814000000|2022-07-26 05:40:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|1061
1658814300000|2022-07-26 05:45:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|44
1658814600000|2022-07-26 05:50:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|152
1658814900000|2022-07-26 05:55:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|165
1658815200000|2022-07-26 06:00:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|2619
1658815500000|2022-07-26 06:05:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|498
1658815800000|2022-07-26 06:10:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|278
1658816100000|2022-07-26 06:15:00|11984|11980|11982.5|11978.5|11984.8|11980.8|11982.5|11978.5|385
1658816400000|2022-07-26 06:20:00|11984|11980|11979.3|11975.3|11984|11980|11979.3|11975.3|1430
1658816700000|2022-07-26 06:25:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|615
1658817000000|2022-07-26 06:30:00|11984|11980|11984|11980|11987.2|11983.2|11982.5|11978.5|551
1658817300000|2022-07-26 06:35:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|684
1658817600000|2022-07-26 06:40:00|11981.7|11977.7|11984|11980|11984|11980|11980.9|11976.9|980
1658817900000|2022-07-26 06:45:00|11984.8|11980.8|11987.2|11983.2|11988.7|11984.7|11984|11980|2108
1658818200000|2022-07-26 06:50:00|11985.6|11981.6|11988.7|11984.7|11990.3|11986.3|11985.6|11981.6|1160
1658818500000|2022-07-26 06:55:00|11987.2|11983.2|11988.7|11984.7|11990.3|11986.3|11985.6|11981.6|645
1658818800000|2022-07-26 07:00:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|1848
1658819100000|2022-07-26 07:05:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|830
1658819400000|2022-07-26 07:10:00|11989.5|11985.5|11996.5|11992.5|11996.5|11992.5|11988.7|11984.7|2920
1658819700000|2022-07-26 07:15:00|11998.1|11994.1|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|2414
1658820000000|2022-07-26 07:20:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11996.5|11992.5|1044
1658820300000|2022-07-26 07:25:00|11996.5|11992.5|11995.8|11991.8|11996.5|11992.5|11995|11991|1240
1658820600000|2022-07-26 07:30:00|11995|11991|11988.7|11984.7|11996.5|11992.5|11985.6|11981.6|2751
1658820900000|2022-07-26 07:35:00|11989.5|11985.5|11991.8|11987.8|11995|11991|11988.7|11984.7|1531
1658821200000|2022-07-26 07:40:00|11991.1|11987.1|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|1010
1658821500000|2022-07-26 07:45:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|989
1658821800000|2022-07-26 07:50:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|673
1658822100000|2022-07-26 07:55:00|11992.6|11988.6|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|937
1658822400000|2022-07-26 08:00:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|483
1658822700000|2022-07-26 08:05:00|11993.4|11989.4|11996.5|11992.5|11998.1|11994.1|11991.8|11987.8|2518
1658823000000|2022-07-26 08:10:00|11995|11991|11996.5|11992.5|11998.1|11994.1|11995|11991|1489
1658823300000|2022-07-26 08:15:00|11998.1|11994.1|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|1680
1658823600000|2022-07-26 08:20:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1647
1658823900000|2022-07-26 08:25:00|11998.1|11994.1|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|723
1658824200000|2022-07-26 08:30:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|1367
1658824500000|2022-07-26 08:35:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11996.5|11992.5|1162
1658824800000|2022-07-26 08:40:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11993.4|11989.4|908
1658825100000|2022-07-26 08:45:00|11994.2|11990.2|11996.5|11992.5|11998.1|11994.1|11993.4|11989.4|1797
1658825400000|2022-07-26 08:50:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11995|11991|651
1658825700000|2022-07-26 08:55:00|11995|11991|11995|11991|11996.5|11992.5|11993.4|11989.4|1081
1658826000000|2022-07-26 09:00:00|11996.5|11992.5|11999.7|11995.7|12000.4|11996.4|11995|11991|872
1658826300000|2022-07-26 09:05:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|1611
1658826600000|2022-07-26 09:10:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|424
1658826900000|2022-07-26 09:15:00|11996.5|11992.5|11995|11991|11998.1|11994.1|11995|11991|652
1658827200000|2022-07-26 09:20:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11995|11991|735
1658827500000|2022-07-26 09:25:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|635
1658827800000|2022-07-26 09:30:00|11998.9|11994.9|11999.7|11995.7|12001.2|11997.2|11998.9|11994.9|1096
1658828100000|2022-07-26 09:35:00|||||||||1342
1658828400000|2022-07-26 09:40:00|11998.1|11994.1|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|341
1658828700000|2022-07-26 09:45:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11997.3|11993.3|847
1658829000000|2022-07-26 09:50:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|1325
1658829300000|2022-07-26 09:55:00|11997.3|11993.3|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|1935
1658829600000|2022-07-26 10:00:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|3818
1658829900000|2022-07-26 10:05:00|12001.2|11997.2|12010.6|12006.6|12010.6|12006.6|11999.7|11995.7|3207
1658830200000|2022-07-26 10:10:00|12009|12005|12012.2|12008.2|12013.7|12009.7|12009|12005|3850
1658830500000|2022-07-26 10:15:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12011.4|12007.4|3534
1658830800000|2022-07-26 10:20:00|12013.7|12009.7|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|3341
1658831100000|2022-07-26 10:25:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|2889
1658831400000|2022-07-26 10:30:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1391
1658831700000|2022-07-26 10:35:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12013.7|12009.7|4612
1658832000000|2022-07-26 10:40:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|2026
1658832300000|2022-07-26 10:45:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12010.6|12006.6|1148
1658832600000|2022-07-26 10:50:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|989
1658832900000|2022-07-26 10:55:00|12015.3|12011.3|12015.3|12011.3|12015.3|12011.3|12013.7|12009.7|867
1658833200000|2022-07-26 11:00:00|12016.8|12012.8|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|852
1658833500000|2022-07-26 11:05:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12013.7|12009.7|1071
1658833800000|2022-07-26 11:10:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|1494
1658834100000|2022-07-26 11:15:00|12016.8|12012.8|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|2012
1658834400000|2022-07-26 11:20:00|12012.2|12008.2|12009|12005|12013.7|12009.7|12007.5|12003.5|2929
1658834700000|2022-07-26 11:25:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|1861
1658835000000|2022-07-26 11:30:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12009|12005|1579
1658835300000|2022-07-26 11:35:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|1778
1658835600000|2022-07-26 11:40:00|12012.2|12008.2|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|2945
1658835900000|2022-07-26 11:45:00|12020|12016|12023.1|12019.1|12024.7|12020.7|12018.4|12014.4|2750
1658836200000|2022-07-26 11:50:00|12024.7|12020.7|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|2571
1658836500000|2022-07-26 11:55:00|12024.7|12020.7|12018.4|12014.4|12024.7|12020.7|12016.8|12012.8|4182
1658836800000|2022-07-26 12:00:00|12020|12016|12020|12016|12020|12016|12013.7|12009.7|3524
1658837100000|2022-07-26 12:05:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12018.4|12014.4|2249
1658837400000|2022-07-26 12:10:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|1507
1658837700000|2022-07-26 12:15:00|12024.7|12020.7|12030.9|12026.9|12030.9|12026.9|12023.1|12019.1|3570
1658838000000|2022-07-26 12:20:00|12029.3|12025.3|12021.5|12017.5|12030.9|12026.9|12020|12016|4893
1658838300000|2022-07-26 12:25:00|12023.1|12019.1|12026.2|12022.2|12029.3|12025.3|12023.1|12019.1|3629
1658838600000|2022-07-26 12:30:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12023.1|12019.1|3977
1658838900000|2022-07-26 12:35:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12023.1|12019.1|2866
1658839200000|2022-07-26 12:40:00|12024.7|12020.7|12032.5|12028.5|12034|12030|12024.7|12020.7|6010
1658839500000|2022-07-26 12:45:00|12030.9|12026.9|12030.9|12026.9|12035.6|12031.6|12029.3|12025.3|4235
1658839800000|2022-07-26 12:50:00|12029.3|12025.3|12026.2|12022.2|12030.9|12026.9|12024.7|12020.7|8869
1658840100000|2022-07-26 12:55:00|12027.8|12023.8|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|2121
1658840400000|2022-07-26 13:00:00|12030.9|12026.9|12024.7|12020.7|12037.2|12033.2|12024.7|12020.7|7465
1658840700000|2022-07-26 13:05:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12024.7|12020.7|2729
1658841000000|2022-07-26 13:10:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|1766
1658841300000|2022-07-26 13:15:00|12030.9|12026.9|12032.5|12028.5|12034|12030|12030.9|12026.9|2511
1658841600000|2022-07-26 13:20:00|12030.9|12026.9|12037.2|12033.2|12038.7|12034.7|12029.3|12025.3|2595
1658841900000|2022-07-26 13:25:00|12037.9|12033.9|12035.6|12031.6|12040.3|12036.3|12035.6|12031.6|3990
1658842200000|2022-07-26 13:30:00|12037.2|12033.2|12048.1|12044.1|12049.7|12045.7|12034|12030|8534
1658842500000|2022-07-26 13:35:00|12046.5|12042.5|12043.4|12039.4|12048.1|12044.1|12041.8|12037.8|11387
1658842800000|2022-07-26 13:40:00|12045|12041|12040.3|12036.3|12046.5|12042.5|12038.7|12034.7|6305
1658843100000|2022-07-26 13:45:00|12041.8|12037.8|12034|12030|12041.8|12037.8|12034|12030|5625
1658843400000|2022-07-26 13:50:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12026.2|12022.2|6624
1658843700000|2022-07-26 13:55:00|12032.5|12028.5|12032.5|12028.5|12037.2|12033.2|12032.5|12028.5|4349
1658844000000|2022-07-26 14:00:00|12034|12030|12026.2|12022.2|12040.3|12036.3|12024.7|12020.7|7817
1658844300000|2022-07-26 14:05:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12023.1|12019.1|5203
1658844600000|2022-07-26 14:10:00|12023.1|12019.1|12030.9|12026.9|12030.9|12026.9|12020|12016|7589
1658844900000|2022-07-26 14:15:00|12032.5|12028.5|12026.2|12022.2|12032.5|12028.5|12023.1|12019.1|3907
1658845200000|2022-07-26 14:20:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12024.7|12020.7|2293
1658845500000|2022-07-26 14:25:00|12029.3|12025.3|12023.1|12019.1|12029.3|12025.3|12023.1|12019.1|3854
1658845800000|2022-07-26 14:30:00|12024.7|12020.7|12021.5|12017.5|12026.2|12022.2|12020|12016|3431
1658846100000|2022-07-26 14:35:00|12020|12016|12021.5|12017.5|12024.7|12020.7|12020|12016|3795
1658846400000|2022-07-26 14:40:00|12020|12016|12015.3|12011.3|12021.5|12017.5|12013.7|12009.7|6678
1658846700000|2022-07-26 14:45:00|12013.7|12009.7|12007.5|12003.5|12015.3|12011.3|12005.9|12001.9|5814
1658847000000|2022-07-26 14:50:00|12005.9|12001.9|12015.3|12011.3|12015.3|12011.3|12004.3|12000.3|5340
1658847300000|2022-07-26 14:55:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|5338
1658847600000|2022-07-26 15:00:00|12018.4|12014.4|12018.4|12014.4|12021.5|12017.5|12016.8|12012.8|4765
1658847900000|2022-07-26 15:05:00|12020|12016|12023.1|12019.1|12024.7|12020.7|12018.4|12014.4|3630
1658848200000|2022-07-26 15:10:00|12022.3|12018.3|12018.4|12014.4|12022.3|12018.3|12016.8|12012.8|3051
1658848500000|2022-07-26 15:15:00|12020|12016|12018.4|12014.4|12020|12016|12016.8|12012.8|1949
1658848800000|2022-07-26 15:20:00|12020|12016|12016.8|12012.8|12020|12016|12016.8|12012.8|1583
1658849100000|2022-07-26 15:25:00|12015.3|12011.3|12010.6|12006.6|12016.8|12012.8|12010.6|12006.6|4035
1658849400000|2022-07-26 15:30:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12009|12005|2619
1658849700000|2022-07-26 15:35:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12009|12005|3593
1658850000000|2022-07-26 15:40:00|12012.2|12008.2|12004.3|12000.3|12013.7|12009.7|12004.3|12000.3|2326
1658850300000|2022-07-26 15:45:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|3751
1658850600000|2022-07-26 15:50:00|12004.3|12000.3|12009|12005|12009|12005|12002.8|11998.8|4243
1658850900000|2022-07-26 15:55:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12004.3|12000.3|2220
1658851200000|2022-07-26 16:00:00|12005.9|12001.9|12004.3|12000.3|12007.5|12003.5|12004.3|12000.3|2108
1658851500000|2022-07-26 16:05:00|12005.1|12001.1|11999.7|11995.7|12005.9|12001.9|11999.7|11995.7|4814
1658851800000|2022-07-26 16:10:00|12001.2|11997.2|12001.2|11997.2|12004.3|12000.3|11999.7|11995.7|2080
1658852100000|2022-07-26 16:15:00|12004.3|12000.3|12005.9|12001.9|12007.5|12003.5|12002.8|11998.8|6592
1658852400000|2022-07-26 16:20:00|12004.3|12000.3|11998.1|11994.1|12004.3|12000.3|11996.5|11992.5|2916
1658852700000|2022-07-26 16:25:00|11999.7|11995.7|11996.5|11992.5|11999.7|11995.7|11995|11991|4319
1658853000000|2022-07-26 16:30:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|1896
1658853300000|2022-07-26 16:35:00|11995|11991|11996.5|11992.5|11998.1|11994.1|11995|11991|2743
1658853600000|2022-07-26 16:40:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11995|11991|3813
1658853900000|2022-07-26 16:45:00|11995|11991|11995|11991|11996.5|11992.5|11995|11991|1644
1658854200000|2022-07-26 16:50:00|11993.4|11989.4|11993.4|11989.4|11995|11991|11991.8|11987.8|1696
1658854500000|2022-07-26 16:55:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|4071
1658854800000|2022-07-26 17:00:00|11995|11991|11998.1|11994.1|11999.7|11995.7|11991.8|11987.8|5017
1658855100000|2022-07-26 17:05:00|11999.7|11995.7|11990.3|11986.3|11999.7|11995.7|11988.7|11984.7|3706
1658855400000|2022-07-26 17:10:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|1152
1658855700000|2022-07-26 17:15:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|1723
1658856000000|2022-07-26 17:20:00|11993.4|11989.4|11988.7|11984.7|11993.4|11989.4|11987.2|11983.2|2075
1658856300000|2022-07-26 17:25:00|11987.2|11983.2|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|1552
1658856600000|2022-07-26 17:30:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|1006
1658856900000|2022-07-26 17:35:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1908
1658857200000|2022-07-26 17:40:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11982.5|11978.5|3281
1658857500000|2022-07-26 17:45:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11984|11980|1917
1658857800000|2022-07-26 17:50:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|2254
1658858100000|2022-07-26 17:55:00|11987.9|11983.9|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|1640
1658858400000|2022-07-26 18:00:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|1268
1658858700000|2022-07-26 18:05:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11984|11980|3526
1658859000000|2022-07-26 18:10:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|2997
1658859300000|2022-07-26 18:15:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|1205
1658859600000|2022-07-26 18:20:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|1352
1658859900000|2022-07-26 18:25:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|2124
1658860200000|2022-07-26 18:30:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|1390
1658860500000|2022-07-26 18:35:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|2606
1658860800000|2022-07-26 18:40:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|2688
1658861100000|2022-07-26 18:45:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|2748
1658861400000|2022-07-26 18:50:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|2848
1658861700000|2022-07-26 18:55:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|3166
1658862000000|2022-07-26 19:00:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|1975
1658862300000|2022-07-26 19:05:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11982.5|11978.5|1430
1658862600000|2022-07-26 19:10:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|3187
1658862900000|2022-07-26 19:15:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|2307
1658863200000|2022-07-26 19:20:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|1170
1658863500000|2022-07-26 19:25:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|945
1658863800000|2022-07-26 19:30:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|813
1658864100000|2022-07-26 19:35:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|1332
1658864400000|2022-07-26 19:40:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|1897
1658864700000|2022-07-26 19:45:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|711
1658865000000|2022-07-26 19:50:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|2781
1658865300000|2022-07-26 19:55:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2642
1658865600000|2022-07-26 20:00:00|11973.1|11969.1|11979.3|11975.3|11979.3|11975.3|11973.1|11969.1|5587
1658865900000|2022-07-26 20:05:00|11977.8|11973.8|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|1652
1658866200000|2022-07-26 20:10:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|1885
1658866500000|2022-07-26 20:15:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|1099
1658866800000|2022-07-26 20:20:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|712
1658867100000|2022-07-26 20:25:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|2833
1658867400000|2022-07-26 20:30:00|11978.6|11974.6|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1061
1658867700000|2022-07-26 20:35:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|701
1658868000000|2022-07-26 20:40:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1895
1658868300000|2022-07-26 20:45:00|11976.2|11972.2|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|1996
1658868600000|2022-07-26 20:50:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1653
1658868900000|2022-07-26 20:55:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|2452
1658872800000|2022-07-26 22:00:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|934
1658873100000|2022-07-26 22:05:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|628
1658873400000|2022-07-26 22:10:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|106
1658873700000|2022-07-26 22:15:00|||||||||35
1658874000000|2022-07-26 22:20:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|391
1658874300000|2022-07-26 22:25:00|11977|11973|11976.2|11972.2|11977|11973|11976.2|11972.2|438
1658874600000|2022-07-26 22:30:00|||||||||76
1658874900000|2022-07-26 22:35:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|277
1658875200000|2022-07-26 22:40:00|||||||||69
1658875500000|2022-07-26 22:45:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|571
1658875800000|2022-07-26 22:50:00|||||||||79
1658876100000|2022-07-26 22:55:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|326
1658876400000|2022-07-26 23:00:00|||||||||97
1658876700000|2022-07-26 23:05:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|71
1658877000000|2022-07-26 23:10:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|68
1658877300000|2022-07-26 23:15:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|326
1658877600000|2022-07-26 23:20:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|141
1658877900000|2022-07-26 23:25:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|78
1658878200000|2022-07-26 23:30:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|108
1658878500000|2022-07-26 23:35:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|89
1658878800000|2022-07-26 23:40:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|519
1658879100000|2022-07-26 23:45:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|259
1658879400000|2022-07-26 23:50:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|106
1658879700000|2022-07-26 23:55:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|45
1658880000000|2022-07-27 00:00:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|517
1658880300000|2022-07-27 00:05:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|299
1658880600000|2022-07-27 00:10:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11977.8|11973.8|611
1658880900000|2022-07-27 00:15:00|11979.3|11975.3|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|651
1658881200000|2022-07-27 00:20:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|479
1658881500000|2022-07-27 00:25:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|435
1658881800000|2022-07-27 00:30:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|142
1658882100000|2022-07-27 00:35:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|179
1658882400000|2022-07-27 00:40:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|605
1658882700000|2022-07-27 00:45:00|11970|11966|11970|11966|11970|11966|11970|11966|733
1658883000000|2022-07-27 00:50:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|694
1658883300000|2022-07-27 00:55:00|11969.2|11965.2|11968.4|11964.4|11970|11966|11966.8|11962.8|853
1658883600000|2022-07-27 01:00:00|11967.6|11963.6|11966.8|11962.8|11968.4|11964.4|11965.3|11961.3|1503
1658883900000|2022-07-27 01:05:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|615
1658884200000|2022-07-27 01:10:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|732
1658884500000|2022-07-27 01:15:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|957
1658884800000|2022-07-27 01:20:00|11962.2|11958.2|11966.8|11962.8|11968.4|11964.4|11962.2|11958.2|855
1658885100000|2022-07-27 01:25:00|11965.3|11961.3|11966.1|11962.1|11966.8|11962.8|11965.3|11961.3|474
1658885400000|2022-07-27 01:30:00|11966.8|11962.8|11970|11966|11973.1|11969.1|11966.8|11962.8|2784
1658885700000|2022-07-27 01:35:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|750
1658886000000|2022-07-27 01:40:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|661
1658886300000|2022-07-27 01:45:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|1225
1658886600000|2022-07-27 01:50:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1166
1658886900000|2022-07-27 01:55:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|357
1658887200000|2022-07-27 02:00:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|298
1658887500000|2022-07-27 02:05:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|370
1658887800000|2022-07-27 02:10:00|11975.4|11971.4|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|251
1658888100000|2022-07-27 02:15:00|11970.8|11966.8|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|759
1658888400000|2022-07-27 02:20:00|11970|11966|11970|11966|11970|11966|11970|11966|291
1658888700000|2022-07-27 02:25:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|247
1658889000000|2022-07-27 02:30:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|138
1658889300000|2022-07-27 02:35:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|718
1658889600000|2022-07-27 02:40:00|||||||||471
1658889900000|2022-07-27 02:45:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|170
1658890200000|2022-07-27 02:50:00|||||||||264
1658890500000|2022-07-27 02:55:00|11969.2|11965.2|11970|11966|11970|11966|11968.4|11964.4|439
1658890800000|2022-07-27 03:00:00|11969.2|11965.2|11968.4|11964.4|11970|11966|11968.4|11964.4|220
1658891100000|2022-07-27 03:05:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|531
1658891400000|2022-07-27 03:10:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|170
1658891700000|2022-07-27 03:15:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|129
1658892000000|2022-07-27 03:20:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|211
1658892300000|2022-07-27 03:25:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|215
1658892600000|2022-07-27 03:30:00|||||||||15
1658892900000|2022-07-27 03:35:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|208
1658893200000|2022-07-27 03:40:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|361
1658893500000|2022-07-27 03:45:00|||||||||121
1658893800000|2022-07-27 03:50:00|||||||||2
1658894100000|2022-07-27 03:55:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|246
1658894400000|2022-07-27 04:00:00|||||||||14
1658894700000|2022-07-27 04:05:00|||||||||147
1658895000000|2022-07-27 04:10:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|287
1658895300000|2022-07-27 04:15:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|802
1658895600000|2022-07-27 04:20:00|11977|11973|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|155
1658895900000|2022-07-27 04:25:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|390
1658896200000|2022-07-27 04:30:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|230
1658896500000|2022-07-27 04:35:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|60
1658896800000|2022-07-27 04:40:00|11975.4|11971.4|11976.2|11972.2|11976.2|11972.2|11975.4|11971.4|44
1658897100000|2022-07-27 04:45:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|364
1658897400000|2022-07-27 04:50:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|427
1658897700000|2022-07-27 04:55:00|||||||||26
1658898000000|2022-07-27 05:00:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|202
1658898300000|2022-07-27 05:05:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.9|11969.9|44
1658898600000|2022-07-27 05:10:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|389
1658898900000|2022-07-27 05:15:00|11973.9|11969.9|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|164
1658899200000|2022-07-27 05:20:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|82
1658899500000|2022-07-27 05:25:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|452
1658899800000|2022-07-27 05:30:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|177
1658900100000|2022-07-27 05:35:00|11973.9|11969.9|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|181
1658900400000|2022-07-27 05:40:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|19
1658900700000|2022-07-27 05:45:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|368
1658901000000|2022-07-27 05:50:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|603
1658901300000|2022-07-27 05:55:00|11973.9|11969.9|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|874
1658901600000|2022-07-27 06:00:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1566
1658901900000|2022-07-27 06:05:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2233
1658902200000|2022-07-27 06:10:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|561
1658902500000|2022-07-27 06:15:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|1038
1658902800000|2022-07-27 06:20:00|11982.5|11978.5|11984|11980|11984|11980|11980.9|11976.9|1649
1658903100000|2022-07-27 06:25:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|953
1658903400000|2022-07-27 06:30:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|743
1658903700000|2022-07-27 06:35:00|11984|11980|11980.9|11976.9|11985.6|11981.6|11980.9|11976.9|880
1658904000000|2022-07-27 06:40:00|11982.5|11978.5|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|581
1658904300000|2022-07-27 06:45:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|716
1658904600000|2022-07-27 06:50:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|734
1658904900000|2022-07-27 06:55:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|314
1658905200000|2022-07-27 07:00:00|11976.2|11972.2|11970|11966|11977.8|11973.8|11968.4|11964.4|2579
1658905500000|2022-07-27 07:05:00|11968.4|11964.4|11976.2|11972.2|11976.2|11972.2|11968.4|11964.4|1489
1658905800000|2022-07-27 07:10:00|11975.4|11971.4|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|1316
1658906100000|2022-07-27 07:15:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|1059
1658906400000|2022-07-27 07:20:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|1381
1658906700000|2022-07-27 07:25:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|1009
1658907000000|2022-07-27 07:30:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11970|11966|1415
1658907300000|2022-07-27 07:35:00|11968.4|11964.4|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|1730
1658907600000|2022-07-27 07:40:00|11971.5|11967.5|11970|11966|11974.7|11970.7|11970|11966|1886
1658907900000|2022-07-27 07:45:00|11971.5|11967.5|11980.9|11976.9|11980.9|11976.9|11970|11966|3090
1658908200000|2022-07-27 07:50:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|563
1658908500000|2022-07-27 07:55:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1221
1658908800000|2022-07-27 08:00:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|7204
1658909100000|2022-07-27 08:05:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|921
1658909400000|2022-07-27 08:10:00|11988.7|11984.7|11988.7|11984.7|11991.8|11987.8|11985.6|11981.6|2840
1658909700000|2022-07-27 08:15:00|11987.2|11983.2|11991.8|11987.8|11991.8|11987.8|11987.2|11983.2|1342
1658910000000|2022-07-27 08:20:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|814
1658910300000|2022-07-27 08:25:00|11995|11991|11990.3|11986.3|11995|11991|11990.3|11986.3|2077
1658910600000|2022-07-27 08:30:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|875
1658910900000|2022-07-27 08:35:00|11991.8|11987.8|11996.5|11992.5|11996.5|11992.5|11990.3|11986.3|2023
1658911200000|2022-07-27 08:40:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|1032
1658911500000|2022-07-27 08:45:00|11995|11991|11993.4|11989.4|11995|11991|11990.3|11986.3|1320
1658911800000|2022-07-27 08:50:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|554
1658912100000|2022-07-27 08:55:00|11988.7|11984.7|11993.4|11989.4|11995|11991|11988.7|11984.7|1389
1658912400000|2022-07-27 09:00:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|2333
1658912700000|2022-07-27 09:05:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11995|11991|2273
1658913000000|2022-07-27 09:10:00|11995|11991|11995|11991|11998.1|11994.1|11995|11991|1742
1658913300000|2022-07-27 09:15:00|11993.4|11989.4|11993.4|11989.4|11995|11991|11993.4|11989.4|894
1658913600000|2022-07-27 09:20:00|11995|11991|11990.3|11986.3|11995|11991|11990.3|11986.3|1141
1658913900000|2022-07-27 09:25:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|1272
1658914200000|2022-07-27 09:30:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11986.4|11982.4|1764
1658914500000|2022-07-27 09:35:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11984|11980|2437
1658914800000|2022-07-27 09:40:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|569
1658915100000|2022-07-27 09:45:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|1868
1658915400000|2022-07-27 09:50:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|194
1658915700000|2022-07-27 09:55:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|689
1658916000000|2022-07-27 10:00:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|326
1658916300000|2022-07-27 10:05:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|609
1658916600000|2022-07-27 10:10:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|881
1658916900000|2022-07-27 10:15:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|526
1658917200000|2022-07-27 10:20:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|668
1658917500000|2022-07-27 10:25:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|465
1658917800000|2022-07-27 10:30:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11984|11980|897
1658918100000|2022-07-27 10:35:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|790
1658918400000|2022-07-27 10:40:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11984|11980|390
1658918700000|2022-07-27 10:45:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|424
1658919000000|2022-07-27 10:50:00|11984|11980|11984|11980|11985.6|11981.6|11982.5|11978.5|791
1658919300000|2022-07-27 10:55:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|526
1658919600000|2022-07-27 11:00:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|700
1658919900000|2022-07-27 11:05:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|647
1658920200000|2022-07-27 11:10:00|11982.5|11978.5|11979.3|11975.3|11984|11980|11977.8|11973.8|1753
1658920500000|2022-07-27 11:15:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|1175
1658920800000|2022-07-27 11:20:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|954
1658921100000|2022-07-27 11:25:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|1488
1658921400000|2022-07-27 11:30:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|1213
1658921700000|2022-07-27 11:35:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11980.9|11976.9|1803
1658922000000|2022-07-27 11:40:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|667
1658922300000|2022-07-27 11:45:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|414
1658922600000|2022-07-27 11:50:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11984|11980|779
1658922900000|2022-07-27 11:55:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11984|11980|1214
1658923200000|2022-07-27 12:00:00|11984|11980|11977.8|11973.8|11985.6|11981.6|11977.8|11973.8|2200
1658923500000|2022-07-27 12:05:00|11976.2|11972.2|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|3628
1658923800000|2022-07-27 12:10:00|11973.1|11969.1|11985.6|11981.6|11985.6|11981.6|11973.1|11969.1|3412
1658924100000|2022-07-27 12:15:00|11987.2|11983.2|11993.4|11989.4|11993.4|11989.4|11987.2|11983.2|3680
1658924400000|2022-07-27 12:20:00|11995|11991|12001.2|11997.2|12004.3|12000.3|11993.4|11989.4|7552
1658924700000|2022-07-27 12:25:00|11999.7|11995.7|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|4314
1658925000000|2022-07-27 12:30:00|11998.9|11994.9|11982.5|11978.5|11998.9|11994.9|11977.8|11973.8|13162
1658925300000|2022-07-27 12:35:00|11984|11980|11991.8|11987.8|11993.4|11989.4|11982.5|11978.5|4019
1658925600000|2022-07-27 12:40:00|11990.3|11986.3|11991.8|11987.8|11993.4|11989.4|11987.2|11983.2|2965
1658925900000|2022-07-27 12:45:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11985.6|11981.6|1830
1658926200000|2022-07-27 12:50:00|11991.8|11987.8|11998.1|11994.1|12001.2|11997.2|11991.8|11987.8|4669
1658926500000|2022-07-27 12:55:00|11998.9|11994.9|11995|11991|11999.7|11995.7|11993.4|11989.4|2689
1658926800000|2022-07-27 13:00:00|11993.4|11989.4|11996.5|11992.5|11998.1|11994.1|11991.8|11987.8|2879
1658927100000|2022-07-27 13:05:00|11998.1|11994.1|11998.1|11994.1|11998.1|11994.1|11990.3|11986.3|3614
1658927400000|2022-07-27 13:10:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|2080
1658927700000|2022-07-27 13:15:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|1997
1658928000000|2022-07-27 13:20:00|11999.7|11995.7|12001.2|11997.2|12007.5|12003.5|11998.1|11994.1|6188
1658928300000|2022-07-27 13:25:00|12002.8|11998.8|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|2343
1658928600000|2022-07-27 13:30:00|11999.7|11995.7|12010.6|12006.6|12013.7|12009.7|11999.7|11995.7|6652
1658928900000|2022-07-27 13:35:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12004.3|12000.3|6816
1658929200000|2022-07-27 13:40:00|12012.9|12008.9|12009|12005|12015.3|12011.3|12009|12005|5551
1658929500000|2022-07-27 13:45:00|12010.6|12006.6|12009|12005|12014.5|12010.5|12005.9|12001.9|4484
1658929800000|2022-07-27 13:50:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|2127
1658930100000|2022-07-27 13:55:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|5443
1658930400000|2022-07-27 14:00:00|12005.1|12001.1|12004.3|12000.3|12009|12005|12004.3|12000.3|4278
1658930700000|2022-07-27 14:05:00|12002.8|11998.8|12007.5|12003.5|12010.6|12006.6|12001.2|11997.2|4444
1658931000000|2022-07-27 14:10:00|12009|12005|12013.7|12009.7|12015.3|12011.3|12007.5|12003.5|2249
1658931300000|2022-07-27 14:15:00|12015.3|12011.3|12009|12005|12016.8|12012.8|12009|12005|4585
1658931600000|2022-07-27 14:20:00|12007.5|12003.5|12010.6|12006.6|12013.7|12009.7|12007.5|12003.5|3515
1658931900000|2022-07-27 14:25:00|12012.2|12008.2|12009|12005|12012.2|12008.2|12009|12005|2360
1658932200000|2022-07-27 14:30:00|12010.6|12006.6|12002.8|11998.8|12010.6|12006.6|12002.8|11998.8|2686
1658932500000|2022-07-27 14:35:00|12001.2|11997.2|12005.9|12001.9|12005.9|12001.9|12001.2|11997.2|2518
1658932800000|2022-07-27 14:40:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|3159
1658933100000|2022-07-27 14:45:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|1493
1658933400000|2022-07-27 14:50:00|12004.3|12000.3|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|1400
1658933700000|2022-07-27 14:55:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12001.2|11997.2|2489
1658934000000|2022-07-27 15:00:00|12001.2|11997.2|12007.5|12003.5|12009|12005|12001.2|11997.2|2813
1658934300000|2022-07-27 15:05:00|12009|12005|12009|12005|12010.6|12006.6|12007.5|12003.5|4752
1658934600000|2022-07-27 15:10:00|12007.5|12003.5|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|2931
1658934900000|2022-07-27 15:15:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|2043
1658935200000|2022-07-27 15:20:00|12009|12005|12004.3|12000.3|12010.6|12006.6|12004.3|12000.3|3230
1658935500000|2022-07-27 15:25:00|12002.8|11998.8|12005.9|12001.9|12005.9|12001.9|12001.2|11997.2|3644
1658935800000|2022-07-27 15:30:00|12004.3|12000.3|12009|12005|12009|12005|12004.3|12000.3|1975
1658936100000|2022-07-27 15:35:00|12007.5|12003.5|12001.2|11997.2|12007.5|12003.5|12001.2|11997.2|3037
1658936400000|2022-07-27 15:40:00|11999.7|11995.7|11998.1|11994.1|12002.8|11998.8|11998.1|11994.1|5548
1658936700000|2022-07-27 15:45:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|1756
1658937000000|2022-07-27 15:50:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|1512
1658937300000|2022-07-27 15:55:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1678
1658937600000|2022-07-27 16:00:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|2139
1658937900000|2022-07-27 16:05:00|12002.8|11998.8|12005.9|12001.9|12005.9|12001.9|12002.8|11998.8|1597
1658938200000|2022-07-27 16:10:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|12001.2|11997.2|1334
1658938500000|2022-07-27 16:15:00|12004.3|12000.3|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|1603
1658938800000|2022-07-27 16:20:00|12002.8|11998.8|12004.3|12000.3|12004.3|12000.3|12002.8|11998.8|1653
1658939100000|2022-07-27 16:25:00|12003.6|11999.6|12002.8|11998.8|12004.3|12000.3|12002.8|11998.8|989
1658939400000|2022-07-27 16:30:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|1138
1658939700000|2022-07-27 16:35:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|4781
1658940000000|2022-07-27 16:40:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|1892
1658940300000|2022-07-27 16:45:00|12005.9|12001.9|12002.8|11998.8|12007.5|12003.5|12002.8|11998.8|2699
1658940600000|2022-07-27 16:50:00|12004.3|12000.3|12007.5|12003.5|12007.5|12003.5|12002.8|11998.8|1882
1658940900000|2022-07-27 16:55:00|12005.9|12001.9|12009|12005|12009|12005|12005.9|12001.9|3729
1658941200000|2022-07-27 17:00:00|12007.5|12003.5|12009|12005|12010.6|12006.6|12005.9|12001.9|1475
1658941500000|2022-07-27 17:05:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|2614
1658941800000|2022-07-27 17:10:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|3925
1658942100000|2022-07-27 17:15:00|12010.6|12006.6|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|1750
1658942400000|2022-07-27 17:20:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|2198
1658942700000|2022-07-27 17:25:00|12015.3|12011.3|12010.6|12006.6|12015.3|12011.3|12009|12005|2434
1658943000000|2022-07-27 17:30:00|12009|12005|12009|12005|12010.6|12006.6|12007.5|12003.5|2987
1658943300000|2022-07-27 17:35:00|12007.5|12003.5|12005.9|12001.9|12009|12005|12005.9|12001.9|2467
1658943600000|2022-07-27 17:40:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|2427
1658943900000|2022-07-27 17:45:00|12009|12005|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|2992
1658944200000|2022-07-27 17:50:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12009|12005|3625
1658944500000|2022-07-27 17:55:00|12010.6|12006.6|12017.6|12013.6|12018.4|12014.4|12009|12005|4183
1658944800000|2022-07-27 18:00:00|12016.8|12012.8|12013.7|12009.7|12023.1|12019.1|12005.9|12001.9|7489
1658945100000|2022-07-27 18:05:00|12012.2|12008.2|12002.8|11998.8|12012.2|12008.2|12002.8|11998.8|4766
1658945400000|2022-07-27 18:10:00|12001.2|11997.2|12007.5|12003.5|12009|12005|12001.2|11997.2|3264
1658945700000|2022-07-27 18:15:00|12005.9|12001.9|12009|12005|12010.6|12006.6|12005.9|12001.9|1796
1658946000000|2022-07-27 18:20:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|2031
1658946300000|2022-07-27 18:25:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12009|12005|2772
1658946600000|2022-07-27 18:30:00|12012.2|12008.2|11991.8|11987.8|12013.7|12009.7|11987.2|11983.2|8805
1658946900000|2022-07-27 18:35:00|11993.4|11989.4|12016.8|12012.8|12018.4|12014.4|11984|11980|7733
1658947200000|2022-07-27 18:40:00|12015.3|12011.3|12035.6|12031.6|12046.5|12042.5|12015.3|12011.3|11727
1658947500000|2022-07-27 18:45:00|12037.2|12033.2|12038.7|12034.7|12049.7|12045.7|12035.6|12031.6|9571
1658947800000|2022-07-27 18:50:00|12039.5|12035.5|12038.7|12034.7|12041.8|12037.8|12026.2|12022.2|7829
1658948100000|2022-07-27 18:55:00|12040.3|12036.3|12046.5|12042.5|12046.5|12042.5|12038.7|12034.7|7140
1658948400000|2022-07-27 19:00:00|12048.1|12044.1|12035.6|12031.6|12048.1|12044.1|12032.5|12028.5|7022
1658948700000|2022-07-27 19:05:00|12037.2|12033.2|12024.7|12020.7|12038.7|12034.7|12024.7|12020.7|5109
1658949000000|2022-07-27 19:10:00|12023.1|12019.1|12024.7|12020.7|12030.9|12026.9|12018.4|12014.4|8331
1658949300000|2022-07-27 19:15:00|12026.2|12022.2|12018.4|12014.4|12027.8|12023.8|12015.3|12011.3|4399
1658949600000|2022-07-27 19:20:00|12020|12016|12018.4|12014.4|12024.7|12020.7|12016.8|12012.8|3597
1658949900000|2022-07-27 19:25:00|12023.1|12019.1|12012.2|12008.2|12023.1|12019.1|12012.2|12008.2|5645
1658950200000|2022-07-27 19:30:00|12013.7|12009.7|12007.5|12003.5|12013.7|12009.7|12005.9|12001.9|4864
1658950500000|2022-07-27 19:35:00|12005.9|12001.9|11999.7|11995.7|12005.9|12001.9|11996.5|11992.5|5544
1658950800000|2022-07-27 19:40:00|12001.2|11997.2|12004.3|12000.3|12007.5|12003.5|12001.2|11997.2|5845
1658951100000|2022-07-27 19:45:00|12005.1|12001.1|11999.7|11995.7|12005.9|12001.9|11999.7|11995.7|2996
1658951400000|2022-07-27 19:50:00|11998.1|11994.1|12002.8|11998.8|12005.9|12001.9|11996.5|11992.5|2721
1658951700000|2022-07-27 19:55:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|6264
1658952000000|2022-07-27 20:00:00|12002.8|11998.8|11991.8|11987.8|12002.8|11998.8|11991.8|11987.8|5059
1658952300000|2022-07-27 20:05:00|11990.3|11986.3|12005.9|12001.9|12005.9|12001.9|11990.3|11986.3|3405
1658952600000|2022-07-27 20:10:00|12004.3|12000.3|12009|12005|12009|12005|12004.3|12000.3|4291
1658952900000|2022-07-27 20:15:00|12010.6|12006.6|12013.7|12009.7|12015.3|12011.3|12009|12005|4396
1658953200000|2022-07-27 20:20:00|12012.2|12008.2|12010.6|12006.6|12014.5|12010.5|12009|12005|3808
1658953500000|2022-07-27 20:25:00|12009.8|12005.8|12009|12005|12013.7|12009.7|12009|12005|2055
1658953800000|2022-07-27 20:30:00|12010.6|12006.6|12004.3|12000.3|12010.6|12006.6|12001.2|11997.2|2111
1658954100000|2022-07-27 20:35:00|12005.9|12001.9|12012.2|12008.2|12012.2|12008.2|12004.3|12000.3|2143
1658954400000|2022-07-27 20:40:00|12013.7|12009.7|12007.5|12003.5|12013.7|12009.7|12007.5|12003.5|1065
1658954700000|2022-07-27 20:45:00|12009|12005|12010.6|12006.6|12013.7|12009.7|12007.5|12003.5|1292
1658955000000|2022-07-27 20:50:00|12009|12005|12001.2|11997.2|12010.6|12006.6|12001.2|11997.2|1946
1658955300000|2022-07-27 20:55:00|12002.8|11998.8|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|2726
1658959200000|2022-07-27 22:00:00|12005.1|12001.1|12005.9|12001.9|12009|12005|12002.8|11998.8|717
1658959500000|2022-07-27 22:05:00|12007.5|12003.5|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|478
1658959800000|2022-07-27 22:10:00|12008.3|12004.3|12010.6|12006.6|12010.6|12006.6|12008.3|12004.3|130
1658960100000|2022-07-27 22:15:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|181
1658960400000|2022-07-27 22:20:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|169
1658960700000|2022-07-27 22:25:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|201
1658961000000|2022-07-27 22:30:00|12011.4|12007.4|12009|12005|12011.4|12007.4|12009|12005|60
1658961300000|2022-07-27 22:35:00|||||||||47
1658961600000|2022-07-27 22:40:00|12007.5|12003.5|12009|12005|12010.6|12006.6|12007.5|12003.5|828
1658961900000|2022-07-27 22:45:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12009|12005|138
1658962200000|2022-07-27 22:50:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|512
1658962500000|2022-07-27 22:55:00|||||||||60
1658962800000|2022-07-27 23:00:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|452
1658963100000|2022-07-27 23:05:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|271
1658963400000|2022-07-27 23:10:00|12016.8|12012.8|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|419
1658963700000|2022-07-27 23:15:00|12018.4|12014.4|12018.4|12014.4|12020|12016|12016.8|12012.8|821
1658964000000|2022-07-27 23:20:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|251
1658964300000|2022-07-27 23:25:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|718
1658964600000|2022-07-27 23:30:00|12022.3|12018.3|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|334
1658964900000|2022-07-27 23:35:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12020|12016|282
1658965200000|2022-07-27 23:40:00|12021.5|12017.5|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|565
1658965500000|2022-07-27 23:45:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|290
1658965800000|2022-07-27 23:50:00|12018.4|12014.4|12020|12016|12020|12016|12018.4|12014.4|188
1658966100000|2022-07-27 23:55:00|12018.4|12014.4|12026.2|12022.2|12026.2|12022.2|12018.4|12014.4|971
1658966400000|2022-07-28 00:00:00|12024.7|12020.7|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|314
1658966700000|2022-07-28 00:05:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|560
1658967000000|2022-07-28 00:10:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|263
1658967300000|2022-07-28 00:15:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12020|12016|421
1658967600000|2022-07-28 00:20:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12020|12016|185
1658967900000|2022-07-28 00:25:00|12023.1|12019.1|12016.8|12012.8|12023.1|12019.1|12016.8|12012.8|517
1658968200000|2022-07-28 00:30:00|12018.4|12014.4|12020|12016|12020|12016|12016.8|12012.8|228
1658968500000|2022-07-28 00:35:00|12021.5|12017.5|12020|12016|12023.1|12019.1|12020|12016|237
1658968800000|2022-07-28 00:40:00|12021.5|12017.5|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|871
1658969100000|2022-07-28 00:45:00|12020|12016|12020|12016|12021.5|12017.5|12018.4|12014.4|367
1658969400000|2022-07-28 00:50:00|12021.5|12017.5|12016.8|12012.8|12021.5|12017.5|12016.8|12012.8|751
1658969700000|2022-07-28 00:55:00|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|245
1658970000000|2022-07-28 01:00:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|244
1658970300000|2022-07-28 01:05:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|569
1658970600000|2022-07-28 01:10:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12020|12016|549
1658970900000|2022-07-28 01:15:00|12022.3|12018.3|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|615
1658971200000|2022-07-28 01:20:00|12023.9|12019.9|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|413
1658971500000|2022-07-28 01:25:00|12020|12016|12026.2|12022.2|12026.2|12022.2|12020|12016|470
1658971800000|2022-07-28 01:30:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|454
1658972100000|2022-07-28 01:35:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|1008
1658972400000|2022-07-28 01:40:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|237
1658972700000|2022-07-28 01:45:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|122
1658973000000|2022-07-28 01:50:00|12025.4|12021.4|12023.1|12019.1|12025.4|12021.4|12021.5|12017.5|520
1658973300000|2022-07-28 01:55:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|290
1658973600000|2022-07-28 02:00:00|12023.1|12019.1|12018.4|12014.4|12023.1|12019.1|12018.4|12014.4|750
1658973900000|2022-07-28 02:05:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|753
1658974200000|2022-07-28 02:10:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|801
1658974500000|2022-07-28 02:15:00|12016.1|12012.1|12013.7|12009.7|12016.1|12012.1|12013.7|12009.7|298
1658974800000|2022-07-28 02:20:00|12014.5|12010.5|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|314
1658975100000|2022-07-28 02:25:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|143
1658975400000|2022-07-28 02:30:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|429
1658975700000|2022-07-28 02:35:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|445
1658976000000|2022-07-28 02:40:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|386
1658976300000|2022-07-28 02:45:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|305
1658976600000|2022-07-28 02:50:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|300
1658976900000|2022-07-28 02:55:00|||||||||28
1658977200000|2022-07-28 03:00:00|12012.9|12008.9|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|50
1658977500000|2022-07-28 03:05:00|12012.2|12008.2|12012.2|12008.2|12012.9|12008.9|12012.2|12008.2|105
1658977800000|2022-07-28 03:10:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|352
1658978100000|2022-07-28 03:15:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|298
1658978400000|2022-07-28 03:20:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|259
1658978700000|2022-07-28 03:25:00|12011.4|12007.4|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|168
1658979000000|2022-07-28 03:30:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|280
1658979300000|2022-07-28 03:35:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|310
1658979600000|2022-07-28 03:40:00|12009|12005|12009|12005|12009|12005|12009|12005|633
1658979900000|2022-07-28 03:45:00|12007.5|12003.5|12009|12005|12009|12005|12007.5|12003.5|774
1658980200000|2022-07-28 03:50:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|527
1658980500000|2022-07-28 03:55:00|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|497
1658980800000|2022-07-28 04:00:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|491
1658981100000|2022-07-28 04:05:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|393
1658981400000|2022-07-28 04:10:00|12004.3|12000.3|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|700
1658981700000|2022-07-28 04:15:00|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|132
1658982000000|2022-07-28 04:20:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|199
1658982300000|2022-07-28 04:25:00|12008.3|12004.3|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|1246
1658982600000|2022-07-28 04:30:00|12010.6|12006.6|12001.2|11997.2|12010.6|12006.6|11996.5|11992.5|4603
1658982900000|2022-07-28 04:35:00|11999.7|11995.7|12004.3|12000.3|12005.9|12001.9|11998.1|11994.1|2713
1658983200000|2022-07-28 04:40:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|1860
1658983500000|2022-07-28 04:45:00|12002.8|11998.8|12005.9|12001.9|12006.7|12002.7|12002.8|11998.8|745
1658983800000|2022-07-28 04:50:00|12004.3|12000.3|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|605
1658984100000|2022-07-28 04:55:00|12000.4|11996.4|12004.3|12000.3|12004.3|12000.3|12000.4|11996.4|952
1658984400000|2022-07-28 05:00:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|451
1658984700000|2022-07-28 05:05:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|232
1658985000000|2022-07-28 05:10:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|984
1658985300000|2022-07-28 05:15:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|486
1658985600000|2022-07-28 05:20:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|5193
1658985900000|2022-07-28 05:25:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1353
1658986200000|2022-07-28 05:30:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|1351
1658986500000|2022-07-28 05:35:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|561
1658986800000|2022-07-28 05:40:00|12000.4|11996.4|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|387
1658987100000|2022-07-28 05:45:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|535
1658987400000|2022-07-28 05:50:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|696
1658987700000|2022-07-28 05:55:00|12000.4|11996.4|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1077
1658988000000|2022-07-28 06:00:00|12000.4|11996.4|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1641
1658988300000|2022-07-28 06:05:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|2174
1658988600000|2022-07-28 06:10:00|11998.9|11994.9|11998.1|11994.1|11999.7|11995.7|11995|11991|722
1658988900000|2022-07-28 06:15:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|814
1658989200000|2022-07-28 06:20:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|415
1658989500000|2022-07-28 06:25:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|664
1658989800000|2022-07-28 06:30:00|11997.3|11993.3|11998.1|11994.1|12001.2|11997.2|11995|11991|1000
1658990100000|2022-07-28 06:35:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|528
1658990400000|2022-07-28 06:40:00|11999.7|11995.7|11996.5|11992.5|11999.7|11995.7|11995|11991|551
1658990700000|2022-07-28 06:45:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|2599
1658991000000|2022-07-28 06:50:00|11998.1|11994.1|11993.4|11989.4|11998.1|11994.1|11993.4|11989.4|1523
1658991300000|2022-07-28 06:55:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|4440
1658991600000|2022-07-28 07:00:00|11990.3|11986.3|11984|11980|11991.8|11987.8|11984|11980|3873
1658991900000|2022-07-28 07:05:00|11984.8|11980.8|11988.7|11984.7|11988.7|11984.7|11984|11980|7382
1658992200000|2022-07-28 07:10:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11980.9|11976.9|3744
1658992500000|2022-07-28 07:15:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11980.9|11976.9|4322
1658992800000|2022-07-28 07:20:00|11984|11980|11976.2|11972.2|11984|11980|11974.7|11970.7|2945
1658993100000|2022-07-28 07:25:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2629
1658993400000|2022-07-28 07:30:00|11976.2|11972.2|11987.2|11983.2|11988.7|11984.7|11976.2|11972.2|5353
1658993700000|2022-07-28 07:35:00|11986.4|11982.4|11990.3|11986.3|11990.3|11986.3|11984|11980|2001
1658994000000|2022-07-28 07:40:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|1815
1658994300000|2022-07-28 07:45:00|11988.7|11984.7|11993.4|11989.4|11995|11991|11987.2|11983.2|3189
1658994600000|2022-07-28 07:50:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|1662
1658994900000|2022-07-28 07:55:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|1374
1658995200000|2022-07-28 08:00:00|11991.8|11987.8|11999.7|11995.7|12002.8|11998.8|11988.7|11984.7|4698
1658995500000|2022-07-28 08:05:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|2836
1658995800000|2022-07-28 08:10:00|12001.2|11997.2|12013.7|12009.7|12015.3|12011.3|11999.7|11995.7|3179
1658996100000|2022-07-28 08:15:00|12012.2|12008.2|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|2559
1658996400000|2022-07-28 08:20:00|12016.8|12012.8|12010.6|12006.6|12018.4|12014.4|12010.6|12006.6|1893
1658996700000|2022-07-28 08:25:00|12011.4|12007.4|12010.6|12006.6|12016.8|12012.8|12010.6|12006.6|3734
1658997000000|2022-07-28 08:30:00|12009|12005|12007.5|12003.5|12009.8|12005.8|12004.3|12000.3|2543
1658997300000|2022-07-28 08:35:00|12005.9|12001.9|12009|12005|12010.6|12006.6|12005.9|12001.9|2069
1658997600000|2022-07-28 08:40:00|12008.3|12004.3|12005.9|12001.9|12008.3|12004.3|12004.3|12000.3|964
1658997900000|2022-07-28 08:45:00|12004.3|12000.3|12004.3|12000.3|12009|12005|12004.3|12000.3|2908
1658998200000|2022-07-28 08:50:00|12002.8|11998.8|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|2196
1658998500000|2022-07-28 08:55:00|12002.8|11998.8|12005.9|12001.9|12007.5|12003.5|12002.8|11998.8|2488
1658998800000|2022-07-28 09:00:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12004.3|12000.3|1462
1658999100000|2022-07-28 09:05:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|757
1658999400000|2022-07-28 09:10:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|850
1658999700000|2022-07-28 09:15:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|1013
1659000000000|2022-07-28 09:20:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12009|12005|672
1659000300000|2022-07-28 09:25:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12009|12005|554
1659000600000|2022-07-28 09:30:00|12009|12005|12009|12005|12010.6|12006.6|12007.5|12003.5|1073
1659000900000|2022-07-28 09:35:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|1715
1659001200000|2022-07-28 09:40:00|||||||||138
1659001500000|2022-07-28 09:45:00|12008.3|12004.3|12013.7|12009.7|12013.7|12009.7|12007.5|12003.5|865
1659001800000|2022-07-28 09:50:00|12012.9|12008.9|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1109
1659002100000|2022-07-28 09:55:00|12015.3|12011.3|12016.8|12012.8|12017.6|12013.6|12013.7|12009.7|517
1659002400000|2022-07-28 10:00:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|1954
1659002700000|2022-07-28 10:05:00|12013.7|12009.7|12009|12005|12013.7|12009.7|12007.5|12003.5|2031
1659003000000|2022-07-28 10:10:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12007.5|12003.5|2419
1659003300000|2022-07-28 10:15:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12009|12005|650
1659003600000|2022-07-28 10:20:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|679
1659003900000|2022-07-28 10:25:00|12010.6|12006.6|12009|12005|12012.2|12008.2|12009|12005|785
1659004200000|2022-07-28 10:30:00|12007.5|12003.5|12009|12005|12010.6|12006.6|12007.5|12003.5|572
1659004500000|2022-07-28 10:35:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|1506
1659004800000|2022-07-28 10:40:00|12011.4|12007.4|12009|12005|12011.4|12007.4|12007.5|12003.5|501
1659005100000|2022-07-28 10:45:00|12007.5|12003.5|12009|12005|12009|12005|12005.9|12001.9|1628
1659005400000|2022-07-28 10:50:00|12007.5|12003.5|12005.9|12001.9|12009|12005|12005.9|12001.9|782
1659005700000|2022-07-28 10:55:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|1614
1659006000000|2022-07-28 11:00:00|12009|12005|12009|12005|12010.6|12006.6|12009|12005|1168
1659006300000|2022-07-28 11:05:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|1376
1659006600000|2022-07-28 11:10:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|2153
1659006900000|2022-07-28 11:15:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|1244
1659007200000|2022-07-28 11:20:00|12015.3|12011.3|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|1435
1659007500000|2022-07-28 11:25:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|659
1659007800000|2022-07-28 11:30:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|513
1659008100000|2022-07-28 11:35:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|2656
1659008400000|2022-07-28 11:40:00|12013.7|12009.7|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|1086
1659008700000|2022-07-28 11:45:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12012.2|12008.2|761
1659009000000|2022-07-28 11:50:00|12017.6|12013.6|12020|12016|12021.5|12017.5|12016.8|12012.8|2211
1659009300000|2022-07-28 11:55:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|2282
1659009600000|2022-07-28 12:00:00|12021.5|12017.5|12024.7|12020.7|12029.3|12025.3|12020|12016|3481
1659009900000|2022-07-28 12:05:00|12026.2|12022.2|12029.3|12025.3|12034|12030|12024.7|12020.7|3995
1659010200000|2022-07-28 12:10:00|12027.8|12023.8|12021.5|12017.5|12030.9|12026.9|12021.5|12017.5|3515
1659010500000|2022-07-28 12:15:00|12023.1|12019.1|12024.7|12020.7|12027.8|12023.8|12021.5|12017.5|2743
1659010800000|2022-07-28 12:20:00|12023.9|12019.9|12012.2|12008.2|12023.9|12019.9|12010.6|12006.6|6200
1659011100000|2022-07-28 12:25:00|12011.4|12007.4|12016.8|12012.8|12018.4|12014.4|12010.6|12006.6|4815
1659011400000|2022-07-28 12:30:00|12018.4|12014.4|12035.6|12031.6|12051.2|12047.2|12016.8|12012.8|13550
1659011700000|2022-07-28 12:35:00|12037.2|12033.2|12049.7|12045.7|12049.7|12045.7|12037.2|12033.2|8504
1659012000000|2022-07-28 12:40:00|12051.2|12047.2|12071.5|12067.5|12073.1|12069.1|12048.1|12044.1|15497
1659012300000|2022-07-28 12:45:00|12073.1|12069.1|12062.2|12058.2|12076.2|12072.2|12060.6|12056.6|12146
1659012600000|2022-07-28 12:50:00|12060.6|12056.6|12065.3|12061.3|12068.4|12064.4|12057.5|12053.5|8846
1659012900000|2022-07-28 12:55:00|12066.8|12062.8|12062.2|12058.2|12071.5|12067.5|12057.5|12053.5|9435
1659013200000|2022-07-28 13:00:00|12063.7|12059.7|12073.1|12069.1|12074.7|12070.7|12063.7|12059.7|6730
1659013500000|2022-07-28 13:05:00|12074.7|12070.7|12073.1|12069.1|12076.2|12072.2|12070|12066|9018
1659013800000|2022-07-28 13:10:00|12073.9|12069.9|12077.8|12073.8|12087.2|12083.2|12073.1|12069.1|10154
1659014100000|2022-07-28 13:15:00|12079.3|12075.3|12116.8|12112.8|12118.4|12114.4|12077.8|12073.8|15765
1659014400000|2022-07-28 13:20:00|12115.3|12111.3|12109|12105|12127.8|12123.8|12104.3|12100.3|18830
1659014700000|2022-07-28 13:25:00|12110.6|12106.6|12107.5|12103.5|12112.2|12108.2|12105.9|12101.9|9072
1659015000000|2022-07-28 13:30:00|12109|12105|12118.4|12114.4|12121.5|12117.5|12105.9|12101.9|11138
1659015300000|2022-07-28 13:35:00|12120|12116|12109|12105|12126.2|12122.2|12105.9|12101.9|10992
1659015600000|2022-07-28 13:40:00|12107.5|12103.5|12112.2|12108.2|12113.7|12109.7|12098.1|12094.1|10040
1659015900000|2022-07-28 13:45:00|12112.9|12108.9|12104.3|12100.3|12112.9|12108.9|12096.5|12092.5|10169
1659016200000|2022-07-28 13:50:00|12105.9|12101.9|12099.7|12095.7|12109.8|12105.8|12096.5|12092.5|9221
1659016500000|2022-07-28 13:55:00|12101.2|12097.2|12116.8|12112.8|12120|12116|12098.1|12094.1|8354
1659016800000|2022-07-28 14:00:00|12118.4|12114.4|12120|12116|12123.1|12119.1|12113.7|12109.7|9618
1659017100000|2022-07-28 14:05:00|12121.5|12117.5|12110.6|12106.6|12121.5|12117.5|12109|12105|8922
1659017400000|2022-07-28 14:10:00|12112.2|12108.2|12109|12105|12113.7|12109.7|12105.9|12101.9|7732
1659017700000|2022-07-28 14:15:00|12110.6|12106.6|12110.6|12106.6|12113.7|12109.7|12105.9|12101.9|5300
1659018000000|2022-07-28 14:20:00|12112.2|12108.2|12112.2|12108.2|12113.7|12109.7|12105.9|12101.9|5446
1659018300000|2022-07-28 14:25:00|12113.7|12109.7|12112.2|12108.2|12115.3|12111.3|12107.5|12103.5|3751
1659018600000|2022-07-28 14:30:00|12110.6|12106.6|12105.9|12101.9|12115.3|12111.3|12105.9|12101.9|9096
1659018900000|2022-07-28 14:35:00|12104.3|12100.3|12096.5|12092.5|12104.3|12100.3|12096.5|12092.5|8562
1659019200000|2022-07-28 14:40:00|12098.1|12094.1|12088.7|12084.7|12098.1|12094.1|12087.2|12083.2|9859
1659019500000|2022-07-28 14:45:00|12087.2|12083.2|12091.8|12087.8|12095|12091|12087.2|12083.2|9277
1659019800000|2022-07-28 14:50:00|12093.4|12089.4|12093.4|12089.4|12095|12091|12090.3|12086.3|3738
1659020100000|2022-07-28 14:55:00|12094.2|12090.2|12098.1|12094.1|12098.1|12094.1|12093.4|12089.4|8291
1659020400000|2022-07-28 15:00:00|12096.5|12092.5|12102.8|12098.8|12102.8|12098.8|12096.5|12092.5|3641
1659020700000|2022-07-28 15:05:00|12104.3|12100.3|12095|12091|12104.3|12100.3|12093.4|12089.4|6769
1659021000000|2022-07-28 15:10:00|12096.5|12092.5|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|3009
1659021300000|2022-07-28 15:15:00|12095|12091|12095|12091|12098.1|12094.1|12095|12091|6884
1659021600000|2022-07-28 15:20:00|12093.4|12089.4|12102.8|12098.8|12102.8|12098.8|12093.4|12089.4|4315
1659021900000|2022-07-28 15:25:00|12101.2|12097.2|12107.5|12103.5|12109|12105|12101.2|12097.2|5360
1659022200000|2022-07-28 15:30:00|12105.9|12101.9|12105.9|12101.9|12110.6|12106.6|12104.3|12100.3|4026
1659022500000|2022-07-28 15:35:00|12104.3|12100.3|12095|12091|12104.3|12100.3|12095|12091|9380
1659022800000|2022-07-28 15:40:00|12096.5|12092.5|12095|12091|12098.1|12094.1|12093.4|12089.4|6263
1659023100000|2022-07-28 15:45:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|7029
1659023400000|2022-07-28 15:50:00|12095|12091|12085.6|12081.6|12095|12091|12085.6|12081.6|6620
1659023700000|2022-07-28 15:55:00|12084|12080|12082.5|12078.5|12084|12080|12079.3|12075.3|8922
1659024000000|2022-07-28 16:00:00|12080.9|12076.9|12079.3|12075.3|12084|12080|12079.3|12075.3|3240
1659024300000|2022-07-28 16:05:00|12080.9|12076.9|12077.8|12073.8|12082.5|12078.5|12073.1|12069.1|5518
1659024600000|2022-07-28 16:10:00|12076.2|12072.2|12071.5|12067.5|12077.8|12073.8|12070|12066|5907
1659024900000|2022-07-28 16:15:00|12073.1|12069.1|12079.3|12075.3|12079.3|12075.3|12073.1|12069.1|3377
1659025200000|2022-07-28 16:20:00|12077.8|12073.8|12082.5|12078.5|12084|12080|12077.8|12073.8|5232
1659025500000|2022-07-28 16:25:00|12080.9|12076.9|12077.8|12073.8|12082.5|12078.5|12077.8|12073.8|3060
1659025800000|2022-07-28 16:30:00|12079.3|12075.3|12084|12080|12085.6|12081.6|12076.2|12072.2|5411
1659026100000|2022-07-28 16:35:00|12090.3|12086.3|12088.7|12084.7|12090.3|12086.3|12085.6|12081.6|5940
1659026400000|2022-07-28 16:40:00|12087.2|12083.2|12084|12080|12088.7|12084.7|12084|12080|2087
1659026700000|2022-07-28 16:45:00|12084.8|12080.8|12080.9|12076.9|12085.6|12081.6|12076.2|12072.2|2346
1659027000000|2022-07-28 16:50:00|12082.5|12078.5|12084|12080|12087.2|12083.2|12080.9|12076.9|5082
1659027300000|2022-07-28 16:55:00|12085.6|12081.6|12084|12080|12087.2|12083.2|12079.3|12075.3|5541
1659027600000|2022-07-28 17:00:00|12084.8|12080.8|12085.6|12081.6|12088.7|12084.7|12082.5|12078.5|8071
1659027900000|2022-07-28 17:05:00|12087.2|12083.2|12088.7|12084.7|12091.8|12087.8|12084|12080|3162
1659028200000|2022-07-28 17:10:00|12090.3|12086.3|12090.3|12086.3|12091.8|12087.8|12087.2|12083.2|1594
1659028500000|2022-07-28 17:15:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12090.3|12086.3|2052
1659028800000|2022-07-28 17:20:00|12095|12091|12093.4|12089.4|12098.1|12094.1|12093.4|12089.4|1266
1659029100000|2022-07-28 17:25:00|12095|12091|12096.5|12092.5|12098.1|12094.1|12095|12091|3665
1659029400000|2022-07-28 17:30:00|12098.1|12094.1|12098.1|12094.1|12101.2|12097.2|12096.5|12092.5|2145
1659029700000|2022-07-28 17:35:00|12099.7|12095.7|12099.7|12095.7|12101.2|12097.2|12096.5|12092.5|1584
1659030000000|2022-07-28 17:40:00|12101.2|12097.2|12101.2|12097.2|12104.3|12100.3|12099.7|12095.7|3184
1659030300000|2022-07-28 17:45:00|12099.7|12095.7|12096.5|12092.5|12102.8|12098.8|12096.5|12092.5|2437
1659030600000|2022-07-28 17:50:00|12095|12091|12095|12091|12096.5|12092.5|12093.4|12089.4|2958
1659030900000|2022-07-28 17:55:00|12093.4|12089.4|12091.8|12087.8|12095|12091|12090.3|12086.3|1914
1659031200000|2022-07-28 18:00:00|12090.3|12086.3|12087.2|12083.2|12091.8|12087.8|12087.2|12083.2|3404
1659031500000|2022-07-28 18:05:00|12088.7|12084.7|12084|12080|12090.3|12086.3|12084|12080|3452
1659031800000|2022-07-28 18:10:00|12085.6|12081.6|12093.4|12089.4|12093.4|12089.4|12085.6|12081.6|1704
1659032100000|2022-07-28 18:15:00|12095|12091|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|1442
1659032400000|2022-07-28 18:20:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|1646
1659032700000|2022-07-28 18:25:00|12090.3|12086.3|12088.7|12084.7|12091.8|12087.8|12088.7|12084.7|822
1659033000000|2022-07-28 18:30:00|12087.2|12083.2|12085.6|12081.6|12087.2|12083.2|12084|12080|2376
1659033300000|2022-07-28 18:35:00|12087.2|12083.2|12091.8|12087.8|12091.8|12087.8|12087.2|12083.2|1940
1659033600000|2022-07-28 18:40:00|12090.3|12086.3|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|2446
1659033900000|2022-07-28 18:45:00|12093.4|12089.4|12085.6|12081.6|12093.4|12089.4|12084|12080|1780
1659034200000|2022-07-28 18:50:00|12087.2|12083.2|12098.1|12094.1|12098.1|12094.1|12085.6|12081.6|5830
1659034500000|2022-07-28 18:55:00|12096.5|12092.5|12101.2|12097.2|12102.8|12098.8|12095|12091|5053
1659034800000|2022-07-28 19:00:00|12102.8|12098.8|12102.8|12098.8|12105.9|12101.9|12101.2|12097.2|4923
1659035100000|2022-07-28 19:05:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|2467
1659035400000|2022-07-28 19:10:00|12105.9|12101.9|12099.7|12095.7|12105.9|12101.9|12099.7|12095.7|1279
1659035700000|2022-07-28 19:15:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|3106
1659036000000|2022-07-28 19:20:00|12102|12098|12104.3|12100.3|12104.3|12100.3|12101.2|12097.2|946
1659036300000|2022-07-28 19:25:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|2360
1659036600000|2022-07-28 19:30:00|12108.3|12104.3|12110.6|12106.6|12112.2|12108.2|12107.5|12103.5|3311
1659036900000|2022-07-28 19:35:00|12109|12105|12107.5|12103.5|12110.6|12106.6|12104.3|12100.3|1939
1659037200000|2022-07-28 19:40:00|12105.9|12101.9|12098.1|12094.1|12107.5|12103.5|12096.5|12092.5|3825
1659037500000|2022-07-28 19:45:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12096.5|12092.5|3666
1659037800000|2022-07-28 19:50:00|12101.2|12097.2|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|3606
1659038100000|2022-07-28 19:55:00|12105.9|12101.9|12102.8|12098.8|12105.9|12101.9|12101.2|12097.2|4584
1659038400000|2022-07-28 20:00:00|12101.2|12097.2|12105.9|12101.9|12105.9|12101.9|12101.2|12097.2|4336
1659038700000|2022-07-28 20:05:00|12109|12105|12109|12105|12110.6|12106.6|12105.9|12101.9|6339
1659039000000|2022-07-28 20:10:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|2160
1659039300000|2022-07-28 20:15:00|12106.7|12102.7|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|506
1659039600000|2022-07-28 20:20:00|12104.3|12100.3|12109|12105|12110.6|12106.6|12104.3|12100.3|1476
1659039900000|2022-07-28 20:25:00|12110.6|12106.6|12109|12105|12110.6|12106.6|12107.5|12103.5|968
1659040200000|2022-07-28 20:30:00|12107.5|12103.5|12109|12105|12109|12105|12105.9|12101.9|1471
1659040500000|2022-07-28 20:35:00|12107.5|12103.5|12104.3|12100.3|12109|12105|12104.3|12100.3|1378
1659040800000|2022-07-28 20:40:00|12105.1|12101.1|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|1317
1659041100000|2022-07-28 20:45:00|12104.3|12100.3|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|1389
1659041400000|2022-07-28 20:50:00|12104.3|12100.3|12104.3|12100.3|12107.5|12103.5|12102.8|12098.8|2914
1659041700000|2022-07-28 20:55:00|12102.8|12098.8|12101.2|12097.2|12104.3|12100.3|12101.2|12097.2|5211
1659045600000|2022-07-28 22:00:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12095|12091|710
1659045900000|2022-07-28 22:05:00|12099.7|12095.7|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|299
1659046200000|2022-07-28 22:10:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12095|12091|425
1659046500000|2022-07-28 22:15:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|224
1659046800000|2022-07-28 22:20:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|297
1659047100000|2022-07-28 22:25:00|||||||||75
1659047400000|2022-07-28 22:30:00|||||||||315
1659047700000|2022-07-28 22:35:00|12099.7|12095.7|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|152
1659048000000|2022-07-28 22:40:00|12098.1|12094.1|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|316
1659048300000|2022-07-28 22:45:00|12100.4|12096.4|12101.2|12097.2|12101.2|12097.2|12100.4|12096.4|424
1659048600000|2022-07-28 22:50:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|450
1659048900000|2022-07-28 22:55:00|||||||||24
1659049200000|2022-07-28 23:00:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12096.5|12092.5|445
1659049500000|2022-07-28 23:05:00|||||||||25
1659049800000|2022-07-28 23:10:00|12096.5|12092.5|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|398
1659050100000|2022-07-28 23:15:00|12098.1|12094.1|12098.1|12094.1|12099.7|12095.7|12098.1|12094.1|362
1659050400000|2022-07-28 23:20:00|12099.7|12095.7|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|389
1659050700000|2022-07-28 23:25:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|314
1659051000000|2022-07-28 23:30:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|291
1659051300000|2022-07-28 23:35:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12096.5|12092.5|76
1659051600000|2022-07-28 23:40:00|12097.3|12093.3|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|195
1659051900000|2022-07-28 23:45:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|182
1659052200000|2022-07-28 23:50:00|12097.3|12093.3|12099.7|12095.7|12099.7|12095.7|12096.5|12092.5|463
1659052500000|2022-07-28 23:55:00|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|226
1658966400000|2022-07-28 00:00:00|12024.7|12020.7|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|314
1658966700000|2022-07-28 00:05:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|560
1658967000000|2022-07-28 00:10:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|263
1658967300000|2022-07-28 00:15:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12020|12016|421
1658967600000|2022-07-28 00:20:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12020|12016|185
1658967900000|2022-07-28 00:25:00|12023.1|12019.1|12016.8|12012.8|12023.1|12019.1|12016.8|12012.8|517
1658968200000|2022-07-28 00:30:00|12018.4|12014.4|12020|12016|12020|12016|12016.8|12012.8|228
1658968500000|2022-07-28 00:35:00|12021.5|12017.5|12020|12016|12023.1|12019.1|12020|12016|237
1658968800000|2022-07-28 00:40:00|12021.5|12017.5|12018.4|12014.4|12021.5|12017.5|12018.4|12014.4|871
1658969100000|2022-07-28 00:45:00|12020|12016|12020|12016|12021.5|12017.5|12018.4|12014.4|367
1658969400000|2022-07-28 00:50:00|12021.5|12017.5|12016.8|12012.8|12021.5|12017.5|12016.8|12012.8|751
1658969700000|2022-07-28 00:55:00|12018.4|12014.4|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|245
1658970000000|2022-07-28 01:00:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|244
1658970300000|2022-07-28 01:05:00|12020|12016|12021.5|12017.5|12021.5|12017.5|12018.4|12014.4|569
1658970600000|2022-07-28 01:10:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12020|12016|549
1658970900000|2022-07-28 01:15:00|12022.3|12018.3|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|615
1658971200000|2022-07-28 01:20:00|12023.9|12019.9|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|413
1658971500000|2022-07-28 01:25:00|12020|12016|12026.2|12022.2|12026.2|12022.2|12020|12016|470
1658971800000|2022-07-28 01:30:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|454
1658972100000|2022-07-28 01:35:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|1008
1658972400000|2022-07-28 01:40:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12024.7|12020.7|237
1658972700000|2022-07-28 01:45:00|12026.2|12022.2|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|122
1658973000000|2022-07-28 01:50:00|12025.4|12021.4|12023.1|12019.1|12025.4|12021.4|12021.5|12017.5|520
1658973300000|2022-07-28 01:55:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|290
1658973600000|2022-07-28 02:00:00|12023.1|12019.1|12018.4|12014.4|12023.1|12019.1|12018.4|12014.4|750
1658973900000|2022-07-28 02:05:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|753
1658974200000|2022-07-28 02:10:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|801
1658974500000|2022-07-28 02:15:00|12016.1|12012.1|12013.7|12009.7|12016.1|12012.1|12013.7|12009.7|298
1658974800000|2022-07-28 02:20:00|12014.5|12010.5|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|314
1658975100000|2022-07-28 02:25:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|143
1658975400000|2022-07-28 02:30:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|429
1658975700000|2022-07-28 02:35:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|445
1658976000000|2022-07-28 02:40:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|386
1658976300000|2022-07-28 02:45:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12010.6|12006.6|305
1658976600000|2022-07-28 02:50:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|300
1658976900000|2022-07-28 02:55:00|||||||||28
1658977200000|2022-07-28 03:00:00|12012.9|12008.9|12013.7|12009.7|12013.7|12009.7|12012.2|12008.2|50
1658977500000|2022-07-28 03:05:00|12012.2|12008.2|12012.2|12008.2|12012.9|12008.9|12012.2|12008.2|105
1658977800000|2022-07-28 03:10:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|352
1658978100000|2022-07-28 03:15:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|298
1658978400000|2022-07-28 03:20:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|259
1658978700000|2022-07-28 03:25:00|12011.4|12007.4|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|168
1658979000000|2022-07-28 03:30:00|12013.7|12009.7|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|280
1658979300000|2022-07-28 03:35:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|310
1658979600000|2022-07-28 03:40:00|12009|12005|12009|12005|12009|12005|12009|12005|633
1658979900000|2022-07-28 03:45:00|12007.5|12003.5|12009|12005|12009|12005|12007.5|12003.5|774
1658980200000|2022-07-28 03:50:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|527
1658980500000|2022-07-28 03:55:00|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|497
1658980800000|2022-07-28 04:00:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|491
1658981100000|2022-07-28 04:05:00|12004.3|12000.3|12005.9|12001.9|12005.9|12001.9|12004.3|12000.3|393
1658981400000|2022-07-28 04:10:00|12004.3|12000.3|12007.5|12003.5|12007.5|12003.5|12004.3|12000.3|700
1658981700000|2022-07-28 04:15:00|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|12005.9|12001.9|132
1658982000000|2022-07-28 04:20:00|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|12007.5|12003.5|199
1658982300000|2022-07-28 04:25:00|12008.3|12004.3|12012.2|12008.2|12012.2|12008.2|12007.5|12003.5|1246
1658982600000|2022-07-28 04:30:00|12010.6|12006.6|12001.2|11997.2|12010.6|12006.6|11996.5|11992.5|4603
1658982900000|2022-07-28 04:35:00|11999.7|11995.7|12004.3|12000.3|12005.9|12001.9|11998.1|11994.1|2713
1658983200000|2022-07-28 04:40:00|12005.9|12001.9|12004.3|12000.3|12005.9|12001.9|12002.8|11998.8|1860
1658983500000|2022-07-28 04:45:00|12002.8|11998.8|12005.9|12001.9|12006.7|12002.7|12002.8|11998.8|745
1658983800000|2022-07-28 04:50:00|12004.3|12000.3|11999.7|11995.7|12004.3|12000.3|11999.7|11995.7|605
1658984100000|2022-07-28 04:55:00|12000.4|11996.4|12004.3|12000.3|12004.3|12000.3|12000.4|11996.4|952
1658984400000|2022-07-28 05:00:00|12005.9|12001.9|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|451
1658984700000|2022-07-28 05:05:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|232
1658985000000|2022-07-28 05:10:00|11999.7|11995.7|11999.7|11995.7|11999.7|11995.7|11998.1|11994.1|984
1658985300000|2022-07-28 05:15:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|486
1658985600000|2022-07-28 05:20:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|5193
1658985900000|2022-07-28 05:25:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11999.7|11995.7|1353
1658986200000|2022-07-28 05:30:00|12002.8|11998.8|12002.8|11998.8|12002.8|11998.8|12001.2|11997.2|1351
1658986500000|2022-07-28 05:35:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|561
1658986800000|2022-07-28 05:40:00|12000.4|11996.4|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|387
1658987100000|2022-07-28 05:45:00|11999.7|11995.7|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|535
1658987400000|2022-07-28 05:50:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|696
1658987700000|2022-07-28 05:55:00|12000.4|11996.4|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1077
1658988000000|2022-07-28 06:00:00|12000.4|11996.4|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1641
1658988300000|2022-07-28 06:05:00|12001.2|11997.2|11998.1|11994.1|12001.2|11997.2|11998.1|11994.1|2174
1658988600000|2022-07-28 06:10:00|11998.9|11994.9|11998.1|11994.1|11999.7|11995.7|11995|11991|722
1658988900000|2022-07-28 06:15:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|814
1658989200000|2022-07-28 06:20:00|11999.7|11995.7|11998.1|11994.1|11999.7|11995.7|11998.1|11994.1|415
1658989500000|2022-07-28 06:25:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|664
1658989800000|2022-07-28 06:30:00|11997.3|11993.3|11998.1|11994.1|12001.2|11997.2|11995|11991|1000
1658990100000|2022-07-28 06:35:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11996.5|11992.5|528
1658990400000|2022-07-28 06:40:00|11999.7|11995.7|11996.5|11992.5|11999.7|11995.7|11995|11991|551
1658990700000|2022-07-28 06:45:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|2599
1658991000000|2022-07-28 06:50:00|11998.1|11994.1|11993.4|11989.4|11998.1|11994.1|11993.4|11989.4|1523
1658991300000|2022-07-28 06:55:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|4440
1658991600000|2022-07-28 07:00:00|11990.3|11986.3|11984|11980|11991.8|11987.8|11984|11980|3873
1658991900000|2022-07-28 07:05:00|11984.8|11980.8|11988.7|11984.7|11988.7|11984.7|11984|11980|7382
1658992200000|2022-07-28 07:10:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11980.9|11976.9|3744
1658992500000|2022-07-28 07:15:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11980.9|11976.9|4322
1658992800000|2022-07-28 07:20:00|11984|11980|11976.2|11972.2|11984|11980|11974.7|11970.7|2945
1658993100000|2022-07-28 07:25:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|2629
1658993400000|2022-07-28 07:30:00|11976.2|11972.2|11987.2|11983.2|11988.7|11984.7|11976.2|11972.2|5353
1658993700000|2022-07-28 07:35:00|11986.4|11982.4|11990.3|11986.3|11990.3|11986.3|11984|11980|2001
1658994000000|2022-07-28 07:40:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|1815
1658994300000|2022-07-28 07:45:00|11988.7|11984.7|11993.4|11989.4|11995|11991|11987.2|11983.2|3189
1658994600000|2022-07-28 07:50:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|1662
1658994900000|2022-07-28 07:55:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|1374
1658995200000|2022-07-28 08:00:00|11991.8|11987.8|11999.7|11995.7|12002.8|11998.8|11988.7|11984.7|4698
1658995500000|2022-07-28 08:05:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|2836
1658995800000|2022-07-28 08:10:00|12001.2|11997.2|12013.7|12009.7|12015.3|12011.3|11999.7|11995.7|3179
1658996100000|2022-07-28 08:15:00|12012.2|12008.2|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|2559
1658996400000|2022-07-28 08:20:00|12016.8|12012.8|12010.6|12006.6|12018.4|12014.4|12010.6|12006.6|1893
1658996700000|2022-07-28 08:25:00|12011.4|12007.4|12010.6|12006.6|12016.8|12012.8|12010.6|12006.6|3734
1658997000000|2022-07-28 08:30:00|12009|12005|12007.5|12003.5|12009.8|12005.8|12004.3|12000.3|2543
1658997300000|2022-07-28 08:35:00|12005.9|12001.9|12009|12005|12010.6|12006.6|12005.9|12001.9|2069
1658997600000|2022-07-28 08:40:00|12008.3|12004.3|12005.9|12001.9|12008.3|12004.3|12004.3|12000.3|964
1658997900000|2022-07-28 08:45:00|12004.3|12000.3|12004.3|12000.3|12009|12005|12004.3|12000.3|2908
1658998200000|2022-07-28 08:50:00|12002.8|11998.8|12004.3|12000.3|12005.9|12001.9|12001.2|11997.2|2196
1658998500000|2022-07-28 08:55:00|12002.8|11998.8|12005.9|12001.9|12007.5|12003.5|12002.8|11998.8|2488
1658998800000|2022-07-28 09:00:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12004.3|12000.3|1462
1658999100000|2022-07-28 09:05:00|12005.9|12001.9|12007.5|12003.5|12009|12005|12005.9|12001.9|757
1658999400000|2022-07-28 09:10:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|850
1658999700000|2022-07-28 09:15:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|1013
1659000000000|2022-07-28 09:20:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12009|12005|672
1659000300000|2022-07-28 09:25:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12009|12005|554
1659000600000|2022-07-28 09:30:00|12009|12005|12009|12005|12010.6|12006.6|12007.5|12003.5|1073
1659000900000|2022-07-28 09:35:00|12007.5|12003.5|12007.5|12003.5|12009|12005|12005.9|12001.9|1715
1659001200000|2022-07-28 09:40:00|||||||||138
1659001500000|2022-07-28 09:45:00|12008.3|12004.3|12013.7|12009.7|12013.7|12009.7|12007.5|12003.5|865
1659001800000|2022-07-28 09:50:00|12012.9|12008.9|12013.7|12009.7|12015.3|12011.3|12012.2|12008.2|1109
1659002100000|2022-07-28 09:55:00|12015.3|12011.3|12016.8|12012.8|12017.6|12013.6|12013.7|12009.7|517
1659002400000|2022-07-28 10:00:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|1954
1659002700000|2022-07-28 10:05:00|12013.7|12009.7|12009|12005|12013.7|12009.7|12007.5|12003.5|2031
1659003000000|2022-07-28 10:10:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12007.5|12003.5|2419
1659003300000|2022-07-28 10:15:00|12010.6|12006.6|12010.6|12006.6|12010.6|12006.6|12009|12005|650
1659003600000|2022-07-28 10:20:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12010.6|12006.6|679
1659003900000|2022-07-28 10:25:00|12010.6|12006.6|12009|12005|12012.2|12008.2|12009|12005|785
1659004200000|2022-07-28 10:30:00|12007.5|12003.5|12009|12005|12010.6|12006.6|12007.5|12003.5|572
1659004500000|2022-07-28 10:35:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|1506
1659004800000|2022-07-28 10:40:00|12011.4|12007.4|12009|12005|12011.4|12007.4|12007.5|12003.5|501
1659005100000|2022-07-28 10:45:00|12007.5|12003.5|12009|12005|12009|12005|12005.9|12001.9|1628
1659005400000|2022-07-28 10:50:00|12007.5|12003.5|12005.9|12001.9|12009|12005|12005.9|12001.9|782
1659005700000|2022-07-28 10:55:00|12007.5|12003.5|12010.6|12006.6|12010.6|12006.6|12007.5|12003.5|1614
1659006000000|2022-07-28 11:00:00|12009|12005|12009|12005|12010.6|12006.6|12009|12005|1168
1659006300000|2022-07-28 11:05:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12009|12005|1376
1659006600000|2022-07-28 11:10:00|12009|12005|12010.6|12006.6|12010.6|12006.6|12005.9|12001.9|2153
1659006900000|2022-07-28 11:15:00|12013.7|12009.7|12013.7|12009.7|12013.7|12009.7|12010.6|12006.6|1244
1659007200000|2022-07-28 11:20:00|12015.3|12011.3|12018.4|12014.4|12018.4|12014.4|12012.2|12008.2|1435
1659007500000|2022-07-28 11:25:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|659
1659007800000|2022-07-28 11:30:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|513
1659008100000|2022-07-28 11:35:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|2656
1659008400000|2022-07-28 11:40:00|12013.7|12009.7|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|1086
1659008700000|2022-07-28 11:45:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12012.2|12008.2|761
1659009000000|2022-07-28 11:50:00|12017.6|12013.6|12020|12016|12021.5|12017.5|12016.8|12012.8|2211
1659009300000|2022-07-28 11:55:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|2282
1659009600000|2022-07-28 12:00:00|12021.5|12017.5|12024.7|12020.7|12029.3|12025.3|12020|12016|3481
1659009900000|2022-07-28 12:05:00|12026.2|12022.2|12029.3|12025.3|12034|12030|12024.7|12020.7|3995
1659010200000|2022-07-28 12:10:00|12027.8|12023.8|12021.5|12017.5|12030.9|12026.9|12021.5|12017.5|3515
1659010500000|2022-07-28 12:15:00|12023.1|12019.1|12024.7|12020.7|12027.8|12023.8|12021.5|12017.5|2743
1659010800000|2022-07-28 12:20:00|12023.9|12019.9|12012.2|12008.2|12023.9|12019.9|12010.6|12006.6|6200
1659011100000|2022-07-28 12:25:00|12011.4|12007.4|12016.8|12012.8|12018.4|12014.4|12010.6|12006.6|4815
1659011400000|2022-07-28 12:30:00|12018.4|12014.4|12035.6|12031.6|12051.2|12047.2|12016.8|12012.8|13550
1659011700000|2022-07-28 12:35:00|12037.2|12033.2|12049.7|12045.7|12049.7|12045.7|12037.2|12033.2|8504
1659012000000|2022-07-28 12:40:00|12051.2|12047.2|12071.5|12067.5|12073.1|12069.1|12048.1|12044.1|15497
1659012300000|2022-07-28 12:45:00|12073.1|12069.1|12062.2|12058.2|12076.2|12072.2|12060.6|12056.6|12146
1659012600000|2022-07-28 12:50:00|12060.6|12056.6|12065.3|12061.3|12068.4|12064.4|12057.5|12053.5|8846
1659012900000|2022-07-28 12:55:00|12066.8|12062.8|12062.2|12058.2|12071.5|12067.5|12057.5|12053.5|9435
1659013200000|2022-07-28 13:00:00|12063.7|12059.7|12073.1|12069.1|12074.7|12070.7|12063.7|12059.7|6730
1659013500000|2022-07-28 13:05:00|12074.7|12070.7|12073.1|12069.1|12076.2|12072.2|12070|12066|9018
1659013800000|2022-07-28 13:10:00|12073.9|12069.9|12077.8|12073.8|12087.2|12083.2|12073.1|12069.1|10154
1659014100000|2022-07-28 13:15:00|12079.3|12075.3|12116.8|12112.8|12118.4|12114.4|12077.8|12073.8|15765
1659014400000|2022-07-28 13:20:00|12115.3|12111.3|12109|12105|12127.8|12123.8|12104.3|12100.3|18830
1659014700000|2022-07-28 13:25:00|12110.6|12106.6|12107.5|12103.5|12112.2|12108.2|12105.9|12101.9|9072
1659015000000|2022-07-28 13:30:00|12109|12105|12118.4|12114.4|12121.5|12117.5|12105.9|12101.9|11138
1659015300000|2022-07-28 13:35:00|12120|12116|12109|12105|12126.2|12122.2|12105.9|12101.9|10992
1659015600000|2022-07-28 13:40:00|12107.5|12103.5|12112.2|12108.2|12113.7|12109.7|12098.1|12094.1|10040
1659015900000|2022-07-28 13:45:00|12112.9|12108.9|12104.3|12100.3|12112.9|12108.9|12096.5|12092.5|10169
1659016200000|2022-07-28 13:50:00|12105.9|12101.9|12099.7|12095.7|12109.8|12105.8|12096.5|12092.5|9221
1659016500000|2022-07-28 13:55:00|12101.2|12097.2|12116.8|12112.8|12120|12116|12098.1|12094.1|8354
1659016800000|2022-07-28 14:00:00|12118.4|12114.4|12120|12116|12123.1|12119.1|12113.7|12109.7|9618
1659017100000|2022-07-28 14:05:00|12121.5|12117.5|12110.6|12106.6|12121.5|12117.5|12109|12105|8922
1659017400000|2022-07-28 14:10:00|12112.2|12108.2|12109|12105|12113.7|12109.7|12105.9|12101.9|7732
1659017700000|2022-07-28 14:15:00|12110.6|12106.6|12110.6|12106.6|12113.7|12109.7|12105.9|12101.9|5300
1659018000000|2022-07-28 14:20:00|12112.2|12108.2|12112.2|12108.2|12113.7|12109.7|12105.9|12101.9|5446
1659018300000|2022-07-28 14:25:00|12113.7|12109.7|12112.2|12108.2|12115.3|12111.3|12107.5|12103.5|3751
1659018600000|2022-07-28 14:30:00|12110.6|12106.6|12105.9|12101.9|12115.3|12111.3|12105.9|12101.9|9096
1659018900000|2022-07-28 14:35:00|12104.3|12100.3|12096.5|12092.5|12104.3|12100.3|12096.5|12092.5|8562
1659019200000|2022-07-28 14:40:00|12098.1|12094.1|12088.7|12084.7|12098.1|12094.1|12087.2|12083.2|9859
1659019500000|2022-07-28 14:45:00|12087.2|12083.2|12091.8|12087.8|12095|12091|12087.2|12083.2|9277
1659019800000|2022-07-28 14:50:00|12093.4|12089.4|12093.4|12089.4|12095|12091|12090.3|12086.3|3738
1659020100000|2022-07-28 14:55:00|12094.2|12090.2|12098.1|12094.1|12098.1|12094.1|12093.4|12089.4|8291
1659020400000|2022-07-28 15:00:00|12096.5|12092.5|12102.8|12098.8|12102.8|12098.8|12096.5|12092.5|3641
1659020700000|2022-07-28 15:05:00|12104.3|12100.3|12095|12091|12104.3|12100.3|12093.4|12089.4|6769
1659021000000|2022-07-28 15:10:00|12096.5|12092.5|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|3009
1659021300000|2022-07-28 15:15:00|12095|12091|12095|12091|12098.1|12094.1|12095|12091|6884
1659021600000|2022-07-28 15:20:00|12093.4|12089.4|12102.8|12098.8|12102.8|12098.8|12093.4|12089.4|4315
1659021900000|2022-07-28 15:25:00|12101.2|12097.2|12107.5|12103.5|12109|12105|12101.2|12097.2|5360
1659022200000|2022-07-28 15:30:00|12105.9|12101.9|12105.9|12101.9|12110.6|12106.6|12104.3|12100.3|4026
1659022500000|2022-07-28 15:35:00|12104.3|12100.3|12095|12091|12104.3|12100.3|12095|12091|9380
1659022800000|2022-07-28 15:40:00|12096.5|12092.5|12095|12091|12098.1|12094.1|12093.4|12089.4|6263
1659023100000|2022-07-28 15:45:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|7029
1659023400000|2022-07-28 15:50:00|12095|12091|12085.6|12081.6|12095|12091|12085.6|12081.6|6620
1659023700000|2022-07-28 15:55:00|12084|12080|12082.5|12078.5|12084|12080|12079.3|12075.3|8922
1659024000000|2022-07-28 16:00:00|12080.9|12076.9|12079.3|12075.3|12084|12080|12079.3|12075.3|3240
1659024300000|2022-07-28 16:05:00|12080.9|12076.9|12077.8|12073.8|12082.5|12078.5|12073.1|12069.1|5518
1659024600000|2022-07-28 16:10:00|12076.2|12072.2|12071.5|12067.5|12077.8|12073.8|12070|12066|5907
1659024900000|2022-07-28 16:15:00|12073.1|12069.1|12079.3|12075.3|12079.3|12075.3|12073.1|12069.1|3377
1659025200000|2022-07-28 16:20:00|12077.8|12073.8|12082.5|12078.5|12084|12080|12077.8|12073.8|5232
1659025500000|2022-07-28 16:25:00|12080.9|12076.9|12077.8|12073.8|12082.5|12078.5|12077.8|12073.8|3060
1659025800000|2022-07-28 16:30:00|12079.3|12075.3|12084|12080|12085.6|12081.6|12076.2|12072.2|5411
1659026100000|2022-07-28 16:35:00|12090.3|12086.3|12088.7|12084.7|12090.3|12086.3|12085.6|12081.6|5940
1659026400000|2022-07-28 16:40:00|12087.2|12083.2|12084|12080|12088.7|12084.7|12084|12080|2087
1659026700000|2022-07-28 16:45:00|12084.8|12080.8|12080.9|12076.9|12085.6|12081.6|12076.2|12072.2|2346
1659027000000|2022-07-28 16:50:00|12082.5|12078.5|12084|12080|12087.2|12083.2|12080.9|12076.9|5082
1659027300000|2022-07-28 16:55:00|12085.6|12081.6|12084|12080|12087.2|12083.2|12079.3|12075.3|5541
1659027600000|2022-07-28 17:00:00|12084.8|12080.8|12085.6|12081.6|12088.7|12084.7|12082.5|12078.5|8071
1659027900000|2022-07-28 17:05:00|12087.2|12083.2|12088.7|12084.7|12091.8|12087.8|12084|12080|3162
1659028200000|2022-07-28 17:10:00|12090.3|12086.3|12090.3|12086.3|12091.8|12087.8|12087.2|12083.2|1594
1659028500000|2022-07-28 17:15:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12090.3|12086.3|2052
1659028800000|2022-07-28 17:20:00|12095|12091|12093.4|12089.4|12098.1|12094.1|12093.4|12089.4|1266
1659029100000|2022-07-28 17:25:00|12095|12091|12096.5|12092.5|12098.1|12094.1|12095|12091|3665
1659029400000|2022-07-28 17:30:00|12098.1|12094.1|12098.1|12094.1|12101.2|12097.2|12096.5|12092.5|2145
1659029700000|2022-07-28 17:35:00|12099.7|12095.7|12099.7|12095.7|12101.2|12097.2|12096.5|12092.5|1584
1659030000000|2022-07-28 17:40:00|12101.2|12097.2|12101.2|12097.2|12104.3|12100.3|12099.7|12095.7|3184
1659030300000|2022-07-28 17:45:00|12099.7|12095.7|12096.5|12092.5|12102.8|12098.8|12096.5|12092.5|2437
1659030600000|2022-07-28 17:50:00|12095|12091|12095|12091|12096.5|12092.5|12093.4|12089.4|2958
1659030900000|2022-07-28 17:55:00|12093.4|12089.4|12091.8|12087.8|12095|12091|12090.3|12086.3|1914
1659031200000|2022-07-28 18:00:00|12090.3|12086.3|12087.2|12083.2|12091.8|12087.8|12087.2|12083.2|3404
1659031500000|2022-07-28 18:05:00|12088.7|12084.7|12084|12080|12090.3|12086.3|12084|12080|3452
1659031800000|2022-07-28 18:10:00|12085.6|12081.6|12093.4|12089.4|12093.4|12089.4|12085.6|12081.6|1704
1659032100000|2022-07-28 18:15:00|12095|12091|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|1442
1659032400000|2022-07-28 18:20:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|1646
1659032700000|2022-07-28 18:25:00|12090.3|12086.3|12088.7|12084.7|12091.8|12087.8|12088.7|12084.7|822
1659033000000|2022-07-28 18:30:00|12087.2|12083.2|12085.6|12081.6|12087.2|12083.2|12084|12080|2376
1659033300000|2022-07-28 18:35:00|12087.2|12083.2|12091.8|12087.8|12091.8|12087.8|12087.2|12083.2|1940
1659033600000|2022-07-28 18:40:00|12090.3|12086.3|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|2446
1659033900000|2022-07-28 18:45:00|12093.4|12089.4|12085.6|12081.6|12093.4|12089.4|12084|12080|1780
1659034200000|2022-07-28 18:50:00|12087.2|12083.2|12098.1|12094.1|12098.1|12094.1|12085.6|12081.6|5830
1659034500000|2022-07-28 18:55:00|12096.5|12092.5|12101.2|12097.2|12102.8|12098.8|12095|12091|5053
1659034800000|2022-07-28 19:00:00|12102.8|12098.8|12102.8|12098.8|12105.9|12101.9|12101.2|12097.2|4923
1659035100000|2022-07-28 19:05:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|2467
1659035400000|2022-07-28 19:10:00|12105.9|12101.9|12099.7|12095.7|12105.9|12101.9|12099.7|12095.7|1279
1659035700000|2022-07-28 19:15:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|3106
1659036000000|2022-07-28 19:20:00|12102|12098|12104.3|12100.3|12104.3|12100.3|12101.2|12097.2|946
1659036300000|2022-07-28 19:25:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|2360
1659036600000|2022-07-28 19:30:00|12108.3|12104.3|12110.6|12106.6|12112.2|12108.2|12107.5|12103.5|3311
1659036900000|2022-07-28 19:35:00|12109|12105|12107.5|12103.5|12110.6|12106.6|12104.3|12100.3|1939
1659037200000|2022-07-28 19:40:00|12105.9|12101.9|12098.1|12094.1|12107.5|12103.5|12096.5|12092.5|3825
1659037500000|2022-07-28 19:45:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12096.5|12092.5|3666
1659037800000|2022-07-28 19:50:00|12101.2|12097.2|12104.3|12100.3|12105.9|12101.9|12101.2|12097.2|3606
1659038100000|2022-07-28 19:55:00|12105.9|12101.9|12102.8|12098.8|12105.9|12101.9|12101.2|12097.2|4584
1659038400000|2022-07-28 20:00:00|12101.2|12097.2|12105.9|12101.9|12105.9|12101.9|12101.2|12097.2|4336
1659038700000|2022-07-28 20:05:00|12109|12105|12109|12105|12110.6|12106.6|12105.9|12101.9|6339
1659039000000|2022-07-28 20:10:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|2160
1659039300000|2022-07-28 20:15:00|12106.7|12102.7|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|506
1659039600000|2022-07-28 20:20:00|12104.3|12100.3|12109|12105|12110.6|12106.6|12104.3|12100.3|1476
1659039900000|2022-07-28 20:25:00|12110.6|12106.6|12109|12105|12110.6|12106.6|12107.5|12103.5|968
1659040200000|2022-07-28 20:30:00|12107.5|12103.5|12109|12105|12109|12105|12105.9|12101.9|1471
1659040500000|2022-07-28 20:35:00|12107.5|12103.5|12104.3|12100.3|12109|12105|12104.3|12100.3|1378
1659040800000|2022-07-28 20:40:00|12105.1|12101.1|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|1317
1659041100000|2022-07-28 20:45:00|12104.3|12100.3|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|1389
1659041400000|2022-07-28 20:50:00|12104.3|12100.3|12104.3|12100.3|12107.5|12103.5|12102.8|12098.8|2914
1659041700000|2022-07-28 20:55:00|12102.8|12098.8|12101.2|12097.2|12104.3|12100.3|12101.2|12097.2|5211
1659045600000|2022-07-28 22:00:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12095|12091|710
1659045900000|2022-07-28 22:05:00|12099.7|12095.7|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|299
1659046200000|2022-07-28 22:10:00|12095|12091|12096.5|12092.5|12096.5|12092.5|12095|12091|425
1659046500000|2022-07-28 22:15:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|224
1659046800000|2022-07-28 22:20:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|297
1659047100000|2022-07-28 22:25:00|||||||||75
1659047400000|2022-07-28 22:30:00|||||||||315
1659047700000|2022-07-28 22:35:00|12099.7|12095.7|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|152
1659048000000|2022-07-28 22:40:00|12098.1|12094.1|12099.7|12095.7|12099.7|12095.7|12098.1|12094.1|316
1659048300000|2022-07-28 22:45:00|12100.4|12096.4|12101.2|12097.2|12101.2|12097.2|12100.4|12096.4|424
1659048600000|2022-07-28 22:50:00|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|12099.7|12095.7|450
1659048900000|2022-07-28 22:55:00|||||||||24
1659049200000|2022-07-28 23:00:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12096.5|12092.5|445
1659049500000|2022-07-28 23:05:00|||||||||25
1659049800000|2022-07-28 23:10:00|12096.5|12092.5|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|398
1659050100000|2022-07-28 23:15:00|12098.1|12094.1|12098.1|12094.1|12099.7|12095.7|12098.1|12094.1|362
1659050400000|2022-07-28 23:20:00|12099.7|12095.7|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|389
1659050700000|2022-07-28 23:25:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|314
1659051000000|2022-07-28 23:30:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|291
1659051300000|2022-07-28 23:35:00|12098.1|12094.1|12098.1|12094.1|12098.1|12094.1|12096.5|12092.5|76
1659051600000|2022-07-28 23:40:00|12097.3|12093.3|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|195
1659051900000|2022-07-28 23:45:00|12098.1|12094.1|12096.5|12092.5|12098.1|12094.1|12096.5|12092.5|182
1659052200000|2022-07-28 23:50:00|12097.3|12093.3|12099.7|12095.7|12099.7|12095.7|12096.5|12092.5|463
1659052500000|2022-07-28 23:55:00|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|12101.2|12097.2|226
1659052800000|2022-07-29 00:00:00|12102.8|12098.8|12102.8|12098.8|12104.3|12100.3|12099.7|12095.7|1413
1659053100000|2022-07-29 00:05:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|392
1659053400000|2022-07-29 00:10:00|12099.7|12095.7|12093.4|12089.4|12099.7|12095.7|12093.4|12089.4|1000
1659053700000|2022-07-29 00:15:00|12091.8|12087.8|12095|12091|12095|12091|12091.8|12087.8|805
1659054000000|2022-07-29 00:20:00|12096.5|12092.5|12096.5|12092.5|12096.5|12092.5|12095|12091|185
1659054300000|2022-07-29 00:25:00|12098.1|12094.1|12096.5|12092.5|12099.7|12095.7|12096.5|12092.5|448
1659054600000|2022-07-29 00:30:00|12095|12091|12096.5|12092.5|12098.1|12094.1|12095|12091|603
1659054900000|2022-07-29 00:35:00|12098.1|12094.1|12099.7|12095.7|12099.7|12095.7|12093.4|12089.4|973
1659055200000|2022-07-29 00:40:00|12101.2|12097.2|12107.5|12103.5|12107.5|12103.5|12101.2|12097.2|1158
1659055500000|2022-07-29 00:45:00|12109|12105|12104.3|12100.3|12109|12105|12102.8|12098.8|2165
1659055800000|2022-07-29 00:50:00|12103.6|12099.6|12101.2|12097.2|12103.6|12099.6|12101.2|12097.2|841
1659056100000|2022-07-29 00:55:00|12099.7|12095.7|12096.5|12092.5|12101.2|12097.2|12096.5|12092.5|332
1659056400000|2022-07-29 01:00:00|12095|12091|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|1019
1659056700000|2022-07-29 01:05:00|12095|12091|12095|12091|12095|12091|12093.4|12089.4|942
1659057000000|2022-07-29 01:10:00|12093.4|12089.4|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|474
1659057300000|2022-07-29 01:15:00|12095|12091|12095|12091|12097.3|12093.3|12093.4|12089.4|759
1659057600000|2022-07-29 01:20:00|12093.4|12089.4|12095|12091|12095|12091|12093.4|12089.4|496
1659057900000|2022-07-29 01:25:00|12093.4|12089.4|12093.4|12089.4|12095|12091|12091.8|12087.8|653
1659058200000|2022-07-29 01:30:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12091.8|12087.8|300
1659058500000|2022-07-29 01:35:00|12090.3|12086.3|12085.6|12081.6|12093.4|12089.4|12085.6|12081.6|1645
1659058800000|2022-07-29 01:40:00|12087.2|12083.2|12091.1|12087.1|12091.8|12087.8|12085.6|12081.6|904
1659059100000|2022-07-29 01:45:00|12091.8|12087.8|12088.7|12084.7|12091.8|12087.8|12087.2|12083.2|569
1659059400000|2022-07-29 01:50:00|12087.2|12083.2|12087.2|12083.2|12090.3|12086.3|12087.2|12083.2|264
1659059700000|2022-07-29 01:55:00|12087.9|12083.9|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|516
1659060000000|2022-07-29 02:00:00|12088.7|12084.7|12088.7|12084.7|12090.3|12086.3|12087.2|12083.2|669
1659060300000|2022-07-29 02:05:00|12090.3|12086.3|12088.7|12084.7|12090.3|12086.3|12088.7|12084.7|180
1659060600000|2022-07-29 02:10:00|12090.3|12086.3|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|241
1659060900000|2022-07-29 02:15:00|12093.4|12089.4|12093.4|12089.4|12093.4|12089.4|12091.8|12087.8|403
1659061200000|2022-07-29 02:20:00|12091.8|12087.8|12091.8|12087.8|12091.8|12087.8|12090.3|12086.3|338
1659061500000|2022-07-29 02:25:00|12090.3|12086.3|12091.8|12087.8|12091.8|12087.8|12090.3|12086.3|754
1659061800000|2022-07-29 02:30:00|12091.1|12087.1|12091.8|12087.8|12093.4|12089.4|12091.1|12087.1|483
1659062100000|2022-07-29 02:35:00|12092.6|12088.6|12095|12091|12095|12091|12091.8|12087.8|623
1659062400000|2022-07-29 02:40:00|12093.4|12089.4|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|1348
1659062700000|2022-07-29 02:45:00|12098.1|12094.1|12093.4|12089.4|12098.1|12094.1|12093.4|12089.4|2336
1659063000000|2022-07-29 02:50:00|12091.8|12087.8|12093.4|12089.4|12093.4|12089.4|12091.8|12087.8|499
1659063300000|2022-07-29 02:55:00|12091.8|12087.8|12091.8|12087.8|12093.4|12089.4|12090.3|12086.3|608
1659063600000|2022-07-29 03:00:00|12090.3|12086.3|12091.8|12087.8|12091.8|12087.8|12090.3|12086.3|743
1659063900000|2022-07-29 03:05:00|12093.4|12089.4|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|947
1659064200000|2022-07-29 03:10:00|12095|12091|12098.1|12094.1|12098.1|12094.1|12095|12091|211
1659064500000|2022-07-29 03:15:00|12099.7|12095.7|12101.2|12097.2|12101.2|12097.2|12098.1|12094.1|897
1659064800000|2022-07-29 03:20:00|12102.8|12098.8|12104.3|12100.3|12104.3|12100.3|12101.2|12097.2|1987
1659065100000|2022-07-29 03:25:00|12102.8|12098.8|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|414
1659065400000|2022-07-29 03:30:00|12102.8|12098.8|12104.3|12100.3|12104.3|12100.3|12102.8|12098.8|471
1659065700000|2022-07-29 03:35:00|12102.8|12098.8|12105.9|12101.9|12105.9|12101.9|12102.8|12098.8|589
1659066000000|2022-07-29 03:40:00|12107.5|12103.5|12109|12105|12109|12105|12105.9|12101.9|796
1659066300000|2022-07-29 03:45:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12109|12105|1247
1659066600000|2022-07-29 03:50:00|12112.2|12108.2|12113.7|12109.7|12113.7|12109.7|12112.2|12108.2|1188
1659066900000|2022-07-29 03:55:00|12112.2|12108.2|12113.7|12109.7|12113.7|12109.7|12112.2|12108.2|866
1659067200000|2022-07-29 04:00:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12115.3|12111.3|1151
1659067500000|2022-07-29 04:05:00|12116.8|12112.8|12116.8|12112.8|12116.8|12112.8|12115.3|12111.3|1562
1659067800000|2022-07-29 04:10:00|12118.4|12114.4|12115.3|12111.3|12118.4|12114.4|12115.3|12111.3|1315
1659068100000|2022-07-29 04:15:00|12116.8|12112.8|12118.4|12114.4|12118.4|12114.4|12116.8|12112.8|237
1659068400000|2022-07-29 04:20:00|12116.8|12112.8|12116.8|12112.8|12118.4|12114.4|12115.3|12111.3|961
1659068700000|2022-07-29 04:25:00|12118.4|12114.4|12116.8|12112.8|12118.4|12114.4|12115.3|12111.3|722
1659069000000|2022-07-29 04:30:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12115.3|12111.3|561
1659069300000|2022-07-29 04:35:00|12116.8|12112.8|12116.8|12112.8|12116.8|12112.8|12115.3|12111.3|369
1659069600000|2022-07-29 04:40:00|12115.3|12111.3|12115.3|12111.3|12115.3|12111.3|12115.3|12111.3|808
1659069900000|2022-07-29 04:45:00|12113.7|12109.7|12110.6|12106.6|12113.7|12109.7|12109|12105|609
1659070200000|2022-07-29 04:50:00|12112.2|12108.2|12112.2|12108.2|12113.7|12109.7|12112.2|12108.2|685
1659070500000|2022-07-29 04:55:00|12113.7|12109.7|12112.2|12108.2|12113.7|12109.7|12112.2|12108.2|136
1659070800000|2022-07-29 05:00:00|12113.7|12109.7|12115.3|12111.3|12115.3|12111.3|12113.7|12109.7|719
1659071100000|2022-07-29 05:05:00|12113.7|12109.7|12113.7|12109.7|12113.7|12109.7|12112.2|12108.2|554
1659071400000|2022-07-29 05:10:00|12115.3|12111.3|12115.3|12111.3|12115.3|12111.3|12113.7|12109.7|436
1659071700000|2022-07-29 05:15:00|12116.8|12112.8|12115.3|12111.3|12116.8|12112.8|12113.7|12109.7|545
1659072000000|2022-07-29 05:20:00|12116.1|12112.1|12121.5|12117.5|12121.5|12117.5|12115.3|12111.3|974
1659072300000|2022-07-29 05:25:00|12122.3|12118.3|12123.1|12119.1|12123.1|12119.1|12121.5|12117.5|2917
1659072600000|2022-07-29 05:30:00|12121.5|12117.5|12121.5|12117.5|12123.1|12119.1|12118.4|12114.4|1048
1659072900000|2022-07-29 05:35:00|12120|12116|12121.5|12117.5|12123.1|12119.1|12120|12116|878
1659073200000|2022-07-29 05:40:00|12123.1|12119.1|12123.9|12119.9|12124.7|12120.7|12120|12116|778
1659073500000|2022-07-29 05:45:00|12123.1|12119.1|12124.7|12120.7|12124.7|12120.7|12123.1|12119.1|1517
1659073800000|2022-07-29 05:50:00|12123.1|12119.1|12124.7|12120.7|12124.7|12120.7|12123.1|12119.1|1463
1659074100000|2022-07-29 05:55:00|12123.1|12119.1|12123.1|12119.1|12126.2|12122.2|12123.1|12119.1|885
1659074400000|2022-07-29 06:00:00|12124.7|12120.7|12126.2|12122.2|12126.2|12122.2|12121.5|12117.5|2821
1659074700000|2022-07-29 06:05:00|12124.7|12120.7|12123.1|12119.1|12124.7|12120.7|12121.5|12117.5|1287
1659075000000|2022-07-29 06:10:00|12121.5|12117.5|12120|12116|12121.5|12117.5|12118.4|12114.4|1264
1659075300000|2022-07-29 06:15:00|12121.5|12117.5|12120|12116|12121.5|12117.5|12120|12116|1824
1659075600000|2022-07-29 06:20:00|12121.5|12117.5|12118.4|12114.4|12123.1|12119.1|12118.4|12114.4|3268
1659075900000|2022-07-29 06:25:00|12116.8|12112.8|12115.3|12111.3|12118.4|12114.4|12115.3|12111.3|1385
1659076200000|2022-07-29 06:30:00|12116.8|12112.8|12115.3|12111.3|12118.4|12114.4|12115.3|12111.3|2059
1659076500000|2022-07-29 06:35:00|12116.8|12112.8|12118.4|12114.4|12121.5|12117.5|12113.7|12109.7|1430
1659076800000|2022-07-29 06:40:00|12116.8|12112.8|12120|12116|12120|12116|12115.3|12111.3|1015
1659077100000|2022-07-29 06:45:00|12118.4|12114.4|12118.4|12114.4|12121.5|12117.5|12118.4|12114.4|1213
1659077400000|2022-07-29 06:50:00|12116.8|12112.8|12116.8|12112.8|12118.4|12114.4|12115.3|12111.3|1863
1659077700000|2022-07-29 06:55:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12115.3|12111.3|1392
1659078000000|2022-07-29 07:00:00|12116.8|12112.8|12109|12105|12118.4|12114.4|12109|12105|4733
1659078300000|2022-07-29 07:05:00|12107.5|12103.5|12107.5|12103.5|12110.6|12106.6|12105.9|12101.9|4196
1659078600000|2022-07-29 07:10:00|12105.9|12101.9|12102.8|12098.8|12105.9|12101.9|12099.7|12095.7|4080
1659078900000|2022-07-29 07:15:00|12101.2|12097.2|12110.6|12106.6|12110.6|12106.6|12099.7|12095.7|2812
1659079200000|2022-07-29 07:20:00|12109|12105|12102.8|12098.8|12110.6|12106.6|12101.2|12097.2|2982
1659079500000|2022-07-29 07:25:00|12101.2|12097.2|12095|12091|12102.8|12098.8|12095|12091|2588
1659079800000|2022-07-29 07:30:00|12093.4|12089.4|12091.8|12087.8|12096.5|12092.5|12091.8|12087.8|3745
1659080100000|2022-07-29 07:35:00|12093.4|12089.4|12093.4|12089.4|12096.5|12092.5|12091.8|12087.8|3378
1659080400000|2022-07-29 07:40:00|12091.8|12087.8|12090.3|12086.3|12095|12091|12090.3|12086.3|2558
1659080700000|2022-07-29 07:45:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12090.3|12086.3|1688
1659081000000|2022-07-29 07:50:00|12095|12091|12096.5|12092.5|12099.7|12095.7|12091.8|12087.8|1726
1659081300000|2022-07-29 07:55:00|12098.1|12094.1|12102|12098|12102|12098|12096.5|12092.5|3159
1659081600000|2022-07-29 08:00:00|12101.2|12097.2|12101.2|12097.2|12102.8|12098.8|12099.7|12095.7|2984
1659081900000|2022-07-29 08:05:00|12099.7|12095.7|12099.7|12095.7|12104.3|12100.3|12098.1|12094.1|3103
1659082200000|2022-07-29 08:10:00|12101.2|12097.2|12095|12091|12102.8|12098.8|12095|12091|3372
1659082500000|2022-07-29 08:15:00|12096.5|12092.5|12093.4|12089.4|12096.5|12092.5|12090.3|12086.3|4438
1659082800000|2022-07-29 08:20:00|12091.8|12087.8|12093.4|12089.4|12095|12091|12091.8|12087.8|3433
1659083100000|2022-07-29 08:25:00|12091.8|12087.8|12096.5|12092.5|12098.1|12094.1|12090.3|12086.3|2294
1659083400000|2022-07-29 08:30:00|12095|12091|12091.8|12087.8|12096.5|12092.5|12090.3|12086.3|2225
1659083700000|2022-07-29 08:35:00|12093.4|12089.4|12096.5|12092.5|12098.1|12094.1|12093.4|12089.4|588
1659084000000|2022-07-29 08:40:00|12095|12091|12091.8|12087.8|12096.5|12092.5|12085.6|12081.6|3917
1659084300000|2022-07-29 08:45:00|12090.3|12086.3|12090.3|12086.3|12091.8|12087.8|12088.7|12084.7|1316
1659084600000|2022-07-29 08:50:00|12088.7|12084.7|12087.2|12083.2|12090.3|12086.3|12087.2|12083.2|1822
1659084900000|2022-07-29 08:55:00|12085.6|12081.6|12084|12080|12087.2|12083.2|12082.5|12078.5|2409
1659085200000|2022-07-29 09:00:00|12082.5|12078.5|12085.6|12081.6|12085.6|12081.6|12080.9|12076.9|1966
1659085500000|2022-07-29 09:05:00|12084.8|12080.8|12085.6|12081.6|12088.7|12084.7|12084|12080|2241
1659085800000|2022-07-29 09:10:00|12087.2|12083.2|12084|12080|12087.2|12083.2|12084|12080|1926
1659086100000|2022-07-29 09:15:00|12082.5|12078.5|12082.5|12078.5|12084|12080|12079.3|12075.3|2908
1659086400000|2022-07-29 09:20:00|12080.9|12076.9|12079.3|12075.3|12082.5|12078.5|12079.3|12075.3|1147
1659086700000|2022-07-29 09:25:00|12080.9|12076.9|12080.9|12076.9|12080.9|12076.9|12079.3|12075.3|669
1659087000000|2022-07-29 09:30:00|12079.3|12075.3|12079.3|12075.3|12079.3|12075.3|12079.3|12075.3|426
1659087300000|2022-07-29 09:35:00|12080.9|12076.9|12079.3|12075.3|12080.9|12076.9|12077.8|12073.8|1314
1659087600000|2022-07-29 09:40:00|12077.8|12073.8|12077.8|12073.8|12077.8|12073.8|12076.2|12072.2|1480
1659087900000|2022-07-29 09:45:00|12076.2|12072.2|12073.1|12069.1|12076.2|12072.2|12071.5|12067.5|3491
1659088200000|2022-07-29 09:50:00|12071.5|12067.5|12074.7|12070.7|12074.7|12070.7|12071.5|12067.5|1184
1659088500000|2022-07-29 09:55:00|12073.1|12069.1|12073.1|12069.1|12074.7|12070.7|12070|12066|2419
1659088800000|2022-07-29 10:00:00|12071.5|12067.5|12073.1|12069.1|12074.7|12070.7|12071.5|12067.5|2133
1659089100000|2022-07-29 10:05:00|12071.5|12067.5|12074.7|12070.7|12074.7|12070.7|12070|12066|2195
1659089400000|2022-07-29 10:10:00|12075.4|12071.4|12074.7|12070.7|12076.2|12072.2|12073.1|12069.1|2238
1659089700000|2022-07-29 10:15:00|12076.2|12072.2|12079.3|12075.3|12080.9|12076.9|12074.7|12070.7|1651
1659090000000|2022-07-29 10:20:00|12080.9|12076.9|12080.9|12076.9|12084|12080|12079.3|12075.3|2775
1659090300000|2022-07-29 10:25:00|12081.7|12077.7|12079.3|12075.3|12082.5|12078.5|12077.8|12073.8|2690
1659090600000|2022-07-29 10:30:00|12080.9|12076.9|12080.9|12076.9|12080.9|12076.9|12079.3|12075.3|1157
1659090900000|2022-07-29 10:35:00|12082.5|12078.5|12084|12080|12084|12080|12080.9|12076.9|1151
1659091200000|2022-07-29 10:40:00|12082.5|12078.5|12084|12080|12084|12080|12080.9|12076.9|1439
1659091500000|2022-07-29 10:45:00|12082.5|12078.5|12080.9|12076.9|12084|12080|12079.3|12075.3|994
1659091800000|2022-07-29 10:50:00|12082.5|12078.5|12084|12080|12085.6|12081.6|12080.9|12076.9|549
1659092100000|2022-07-29 10:55:00|12085.6|12081.6|12085.6|12081.6|12088.7|12084.7|12084|12080|1570
1659092400000|2022-07-29 11:00:00|12087.2|12083.2|12087.2|12083.2|12087.2|12083.2|12084|12080|1008
1659092700000|2022-07-29 11:05:00|12085.6|12081.6|12088.7|12084.7|12090.3|12086.3|12085.6|12081.6|1142
1659093000000|2022-07-29 11:10:00|12090.3|12086.3|12087.2|12083.2|12090.3|12086.3|12087.2|12083.2|1661
1659093300000|2022-07-29 11:15:00|12085.6|12081.6|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|892
1659093600000|2022-07-29 11:20:00|12088.7|12084.7|12087.2|12083.2|12088.7|12084.7|12085.6|12081.6|967
1659093900000|2022-07-29 11:25:00|12085.6|12081.6|12090.3|12086.3|12090.3|12086.3|12085.6|12081.6|1114
1659094200000|2022-07-29 11:30:00|12088.7|12084.7|12087.2|12083.2|12090.3|12086.3|12087.2|12083.2|1384
1659094500000|2022-07-29 11:35:00|12088.7|12084.7|12090.3|12086.3|12091.8|12087.8|12088.7|12084.7|1403
1659094800000|2022-07-29 11:40:00|12088.7|12084.7|12090.3|12086.3|12091.8|12087.8|12088.7|12084.7|818
1659095100000|2022-07-29 11:45:00|12088.7|12084.7|12091.8|12087.8|12091.8|12087.8|12088.7|12084.7|1715
1659095400000|2022-07-29 11:50:00|12093.4|12089.4|12091.8|12087.8|12093.4|12089.4|12088.7|12084.7|1037
1659095700000|2022-07-29 11:55:00|12090.3|12086.3|12088.7|12084.7|12093.4|12089.4|12087.2|12083.2|2773
1659096000000|2022-07-29 12:00:00|12087.2|12083.2|12077.8|12073.8|12090.3|12086.3|12077.8|12073.8|5882
1659096300000|2022-07-29 12:05:00|12076.2|12072.2|12079.3|12075.3|12080.9|12076.9|12074.7|12070.7|3299
1659096600000|2022-07-29 12:10:00|12077.8|12073.8|12076.2|12072.2|12079.3|12075.3|12074.7|12070.7|5706
1659096900000|2022-07-29 12:15:00|12077.8|12073.8|12076.2|12072.2|12077.8|12073.8|12071.5|12067.5|3549
1659097200000|2022-07-29 12:20:00|12077.8|12073.8|12073.1|12069.1|12077.8|12073.8|12071.5|12067.5|7168
1659097500000|2022-07-29 12:25:00|12074.7|12070.7|12075.4|12071.4|12080.9|12076.9|12074.7|12070.7|5585
1659097800000|2022-07-29 12:30:00|12074.7|12070.7|12071.5|12067.5|12074.7|12070.7|12059|12055|14616
1659098100000|2022-07-29 12:35:00|12072.3|12068.3|12077.8|12073.8|12080.9|12076.9|12070|12066|6905
1659098400000|2022-07-29 12:40:00|12079.3|12075.3|12076.2|12072.2|12088.7|12084.7|12074.7|12070.7|7282
1659098700000|2022-07-29 12:45:00|12074.7|12070.7|12077.8|12073.8|12079.3|12075.3|12070|12066|3403
1659099000000|2022-07-29 12:50:00|12079.3|12075.3|12074.7|12070.7|12080.9|12076.9|12073.1|12069.1|6427
1659099300000|2022-07-29 12:55:00|12075.4|12071.4|12077.8|12073.8|12079.3|12075.3|12074.7|12070.7|2639
1659099600000|2022-07-29 13:00:00|12078.6|12074.6|12077.8|12073.8|12082.5|12078.5|12071.5|12067.5|4030
1659099900000|2022-07-29 13:05:00|12076.2|12072.2|12071.5|12067.5|12076.2|12072.2|12071.5|12067.5|4116
1659100200000|2022-07-29 13:10:00|12070|12066|12063.7|12059.7|12071.5|12067.5|12060.6|12056.6|6270
1659100500000|2022-07-29 13:15:00|12062.2|12058.2|12065.3|12061.3|12068.4|12064.4|12062.2|12058.2|3229
1659100800000|2022-07-29 13:20:00|12063.7|12059.7|12073.1|12069.1|12074.7|12070.7|12057.5|12053.5|10358
1659101100000|2022-07-29 13:25:00|12074.7|12070.7|12080.9|12076.9|12080.9|12076.9|12070|12066|4085
1659101400000|2022-07-29 13:30:00|12079.3|12075.3|12079.3|12075.3|12080.9|12076.9|12071.5|12067.5|5235
1659101700000|2022-07-29 13:35:00|12077.8|12073.8|12077.8|12073.8|12079.3|12075.3|12073.1|12069.1|2774
1659102000000|2022-07-29 13:40:00|12079.3|12075.3|12093.4|12089.4|12096.5|12092.5|12079.3|12075.3|9416
1659102300000|2022-07-29 13:45:00|12091.8|12087.8|12088.7|12084.7|12093.4|12089.4|12084|12080|6035
1659102600000|2022-07-29 13:50:00|12087.2|12083.2|12087.2|12083.2|12090.3|12086.3|12080.9|12076.9|5504
1659102900000|2022-07-29 13:55:00|12088.7|12084.7|12082.5|12078.5|12088.7|12084.7|12082.5|12078.5|4805
1659103200000|2022-07-29 14:00:00|12081.7|12077.7|12087.2|12083.2|12093.4|12089.4|12078.6|12074.6|10283
1659103500000|2022-07-29 14:05:00|12085.6|12081.6|12088.7|12084.7|12095|12091|12085.6|12081.6|7044
1659103800000|2022-07-29 14:10:00|12087.2|12083.2|12096.5|12092.5|12096.5|12092.5|12085.6|12081.6|3591
1659104100000|2022-07-29 14:15:00|12095|12091|12090.3|12086.3|12096.5|12092.5|12090.3|12086.3|4490
1659104400000|2022-07-29 14:20:00|12091.8|12087.8|12095|12091|12096.5|12092.5|12088.7|12084.7|4869
1659104700000|2022-07-29 14:25:00|12096.5|12092.5|12096.5|12092.5|12101.2|12097.2|12095|12091|4542
1659105000000|2022-07-29 14:30:00|12095|12091|12096.5|12092.5|12099.7|12095.7|12091.8|12087.8|4244
1659105300000|2022-07-29 14:35:00|12098.1|12094.1|12093.4|12089.4|12101.2|12097.2|12091.8|12087.8|4317
1659105600000|2022-07-29 14:40:00|12095|12091|12096.5|12092.5|12101.2|12097.2|12093.4|12089.4|3808
1659105900000|2022-07-29 14:45:00|12098.1|12094.1|12101.2|12097.2|12105.9|12101.9|12098.1|12094.1|5215
1659106200000|2022-07-29 14:50:00|12102.8|12098.8|12102.8|12098.8|12104.3|12100.3|12096.5|12092.5|4001
1659106500000|2022-07-29 14:55:00|12101.2|12097.2|12102.8|12098.8|12105.9|12101.9|12099.7|12095.7|4786
1659106800000|2022-07-29 15:00:00|12101.2|12097.2|12105.9|12101.9|12109|12105|12099.7|12095.7|5974
1659107100000|2022-07-29 15:05:00|12107.5|12103.5|12112.2|12108.2|12113.7|12109.7|12107.5|12103.5|6151
1659107400000|2022-07-29 15:10:00|12113.7|12109.7|12123.1|12119.1|12123.1|12119.1|12110.6|12106.6|5842
1659107700000|2022-07-29 15:15:00|12121.5|12117.5|12120|12116|12124.7|12120.7|12120|12116|5439
1659108000000|2022-07-29 15:20:00|12121.5|12117.5|12115.3|12111.3|12123.1|12119.1|12115.3|12111.3|6115
1659108300000|2022-07-29 15:25:00|12116.8|12112.8|12118.4|12114.4|12120|12116|12112.2|12108.2|5909
1659108600000|2022-07-29 15:30:00|12120|12116|12124.7|12120.7|12126.2|12122.2|12115.3|12111.3|5959
1659108900000|2022-07-29 15:35:00|12126.2|12122.2|12121.5|12117.5|12126.2|12122.2|12121.5|12117.5|5741
1659109200000|2022-07-29 15:40:00|12123.1|12119.1|12121.5|12117.5|12123.1|12119.1|12118.4|12114.4|2137
1659109500000|2022-07-29 15:45:00|12120|12116|12124.7|12120.7|12127.8|12123.8|12120|12116|6356
1659109800000|2022-07-29 15:50:00|12126.2|12122.2|12127.8|12123.8|12127.8|12123.8|12120|12116|5225
1659110100000|2022-07-29 15:55:00|12126.2|12122.2|12126.2|12122.2|12127.8|12123.8|12123.1|12119.1|1670
1659110400000|2022-07-29 16:00:00|12127.8|12123.8|12130.9|12126.9|12132.5|12128.5|12126.2|12122.2|5130
1659110700000|2022-07-29 16:05:00|12132.5|12128.5|12132.5|12128.5|12134|12130|12129.3|12125.3|8509
1659111000000|2022-07-29 16:10:00|12134|12130|12134|12130|12135.6|12131.6|12132.5|12128.5|4711
1659111300000|2022-07-29 16:15:00|12135.6|12131.6|12140.3|12136.3|12140.3|12136.3|12134|12130|8857
1659111600000|2022-07-29 16:20:00|12138.7|12134.7|12132.5|12128.5|12138.7|12134.7|12130.9|12126.9|6849
1659111900000|2022-07-29 16:25:00|12134|12130|12132.5|12128.5|12134|12130|12130.9|12126.9|3670
1659112200000|2022-07-29 16:30:00|12130.9|12126.9|12127.8|12123.8|12130.9|12126.9|12126.2|12122.2|3333
1659112500000|2022-07-29 16:35:00|12129.3|12125.3|12126.2|12122.2|12129.3|12125.3|12126.2|12122.2|2401
1659112800000|2022-07-29 16:40:00|12124.7|12120.7|12120.8|12116.8|12126.2|12122.2|12120|12116|4017
1659113100000|2022-07-29 16:45:00|12120|12116|12123.1|12119.1|12126.2|12122.2|12120|12116|5203
1659113400000|2022-07-29 16:50:00|12124.7|12120.7|12123.1|12119.1|12124.7|12120.7|12121.5|12117.5|4454
1659113700000|2022-07-29 16:55:00|12124.7|12120.7|12123.1|12119.1|12126.2|12122.2|12123.1|12119.1|2883
1659114000000|2022-07-29 17:00:00|12121.5|12117.5|12118.4|12114.4|12124.7|12120.7|12118.4|12114.4|3525
1659114300000|2022-07-29 17:05:00|12120|12116|12123.1|12119.1|12124.7|12120.7|12118.4|12114.4|2797
1659114600000|2022-07-29 17:10:00|12124.7|12120.7|12123.1|12119.1|12124.7|12120.7|12121.5|12117.5|1730
1659114900000|2022-07-29 17:15:00|12123.9|12119.9|12123.1|12119.1|12124.7|12120.7|12123.1|12119.1|2218
1659115200000|2022-07-29 17:20:00|12124.7|12120.7|12121.5|12117.5|12124.7|12120.7|12121.5|12117.5|906
1659115500000|2022-07-29 17:25:00|12123.1|12119.1|12124.7|12120.7|12124.7|12120.7|12121.5|12117.5|1436
1659115800000|2022-07-29 17:30:00|12126.2|12122.2|12126.2|12122.2|12127.8|12123.8|12126.2|12122.2|1831
1659116100000|2022-07-29 17:35:00|12127.8|12123.8|12127.8|12123.8|12127.8|12123.8|12126.2|12122.2|1986
1659116400000|2022-07-29 17:40:00|12126.2|12122.2|12124.7|12120.7|12127.8|12123.8|12123.1|12119.1|1941
1659116700000|2022-07-29 17:45:00|12126.2|12122.2|12124.7|12120.7|12126.2|12122.2|12123.1|12119.1|1612
1659117000000|2022-07-29 17:50:00|12126.2|12122.2|12126.2|12122.2|12126.2|12122.2|12124.7|12120.7|2098
1659117300000|2022-07-29 17:55:00|12124.7|12120.7|12124.7|12120.7|12126.2|12122.2|12124.7|12120.7|1715
1659117600000|2022-07-29 18:00:00|12123.1|12119.1|12121.5|12117.5|12124.7|12120.7|12121.5|12117.5|2303
1659117900000|2022-07-29 18:05:00|12123.1|12119.1|12124.7|12120.7|12126.2|12122.2|12123.1|12119.1|1202
1659118200000|2022-07-29 18:10:00|12126.2|12122.2|12126.2|12122.2|12126.2|12122.2|12124.7|12120.7|969
1659118500000|2022-07-29 18:15:00|12124.7|12120.7|12127.8|12123.8|12127.8|12123.8|12124.7|12120.7|3681
1659118800000|2022-07-29 18:20:00|12126.2|12122.2|12124.7|12120.7|12126.2|12122.2|12124.7|12120.7|2307
1659119100000|2022-07-29 18:25:00|12126.2|12122.2|12124.7|12120.7|12126.2|12122.2|12123.1|12119.1|2474
1659119400000|2022-07-29 18:30:00|12126.2|12122.2|12127.8|12123.8|12129.3|12125.3|12124.7|12120.7|2658
1659119700000|2022-07-29 18:35:00|12129.3|12125.3|12129.3|12125.3|12129.3|12125.3|12126.2|12122.2|3203
1659120000000|2022-07-29 18:40:00|12127.8|12123.8|12130.9|12126.9|12130.9|12126.9|12127.8|12123.8|3418
1659120300000|2022-07-29 18:45:00|12129.3|12125.3|12132.5|12128.5|12134|12130|12129.3|12125.3|6098
1659120600000|2022-07-29 18:50:00|12130.9|12126.9|12123.1|12119.1|12130.9|12126.9|12123.1|12119.1|4070
1659120900000|2022-07-29 18:55:00|12121.5|12117.5|12116.8|12112.8|12121.5|12117.5|12115.3|12111.3|12344
1659121200000|2022-07-29 19:00:00|12115.3|12111.3|12112.2|12108.2|12116.8|12112.8|12110.6|12106.6|13566
1659121500000|2022-07-29 19:05:00|12113.7|12109.7|12110.6|12106.6|12113.7|12109.7|12110.6|12106.6|7097
1659121800000|2022-07-29 19:10:00|12112.2|12108.2|12107.5|12103.5|12112.2|12108.2|12105.9|12101.9|4140
1659122100000|2022-07-29 19:15:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|3526
1659122400000|2022-07-29 19:20:00|12104.3|12100.3|12101.2|12097.2|12105.9|12101.9|12101.2|12097.2|4243
1659122700000|2022-07-29 19:25:00|12099.7|12095.7|12105.9|12101.9|12105.9|12101.9|12099.7|12095.7|2814
1659123000000|2022-07-29 19:30:00|12107.5|12103.5|12109|12105|12113.7|12109.7|12105.9|12101.9|6706
1659123300000|2022-07-29 19:35:00|12107.5|12103.5|12105.9|12101.9|12107.5|12103.5|12099.7|12095.7|5739
1659123600000|2022-07-29 19:40:00|12104.3|12100.3|12107.5|12103.5|12109|12105|12099.7|12095.7|9099
1659123900000|2022-07-29 19:45:00|12106.7|12102.7|12107.5|12103.5|12107.5|12103.5|12101.2|12097.2|7235
1659124200000|2022-07-29 19:50:00|12105.9|12101.9|12110.6|12106.6|12110.6|12106.6|12099.7|12095.7|14752
1659124500000|2022-07-29 19:55:00|12109|12105|12104.3|12100.3|12116.8|12112.8|12099.7|12095.7|28767
1659124800000|2022-07-29 20:00:00|12105.9|12101.9|12115.3|12111.3|12116.8|12112.8|12104.3|12100.3|24147
1659125100000|2022-07-29 20:05:00|12116.8|12112.8|12116.8|12112.8|12116.8|12112.8|12112.2|12108.2|4561
1659125400000|2022-07-29 20:10:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12113.7|12109.7|3728
1659125700000|2022-07-29 20:15:00|12116.8|12112.8|12121.5|12117.5|12121.5|12117.5|12116.8|12112.8|5933
1659126000000|2022-07-29 20:20:00|12123.1|12119.1|12120|12116|12123.1|12119.1|12120|12116|4061
1659126300000|2022-07-29 20:25:00|12118.4|12114.4|12116.8|12112.8|12118.4|12114.4|12115.3|12111.3|1948
1659126600000|2022-07-29 20:30:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12113.7|12109.7|2806
1659126900000|2022-07-29 20:35:00|12114.5|12110.5|12116.8|12112.8|12120|12116|12114.5|12110.5|3102
1659127200000|2022-07-29 20:40:00|12115.3|12111.3|12116.8|12112.8|12116.8|12112.8|12113.7|12109.7|2466
1659127500000|2022-07-29 20:45:00|12115.3|12111.3|12115.3|12111.3|12116.8|12112.8|12115.3|12111.3|1567
1659127800000|2022-07-29 20:50:00|12113.7|12109.7|12115.3|12111.3|12115.3|12111.3|12113.7|12109.7|2452
1659128100000|2022-07-29 20:55:00|12116.8|12112.8|12118.4|12114.4|12120|12116|12116.1|12112.1|3874
1659304800000|2022-07-31 22:00:00|12109|12105|12115.3|12111.3|12118.4|12114.4|12107.5|12103.5|2303
1659305100000|2022-07-31 22:05:00|12116.1|12112.1|12116.8|12112.8|12116.8|12112.8|12115.3|12111.3|177
1659305400000|2022-07-31 22:10:00|||||||||167
1659305700000|2022-07-31 22:15:00|12116.1|12112.1|12116.8|12112.8|12116.8|12112.8|12115.3|12111.3|508
1659306000000|2022-07-31 22:20:00|||||||||561
1659306300000|2022-07-31 22:25:00|||||||||17
1659306600000|2022-07-31 22:30:00|12115.3|12111.3|12113.7|12109.7|12115.3|12111.3|12112.2|12108.2|1196
1659306900000|2022-07-31 22:35:00|12115.3|12111.3|12112.2|12108.2|12115.3|12111.3|12112.2|12108.2|455
1659307200000|2022-07-31 22:40:00|12111.4|12107.4|12110.6|12106.6|12112.2|12108.2|12110.6|12106.6|363
1659307500000|2022-07-31 22:45:00|||||||||95
1659307800000|2022-07-31 22:50:00|||||||||141
1659308100000|2022-07-31 22:55:00|||||||||136
1659308400000|2022-07-31 23:00:00|12112.2|12108.2|12112.2|12108.2|12112.2|12108.2|12112.2|12108.2|96
1659308700000|2022-07-31 23:05:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12110.6|12106.6|168
1659309000000|2022-07-31 23:10:00|12109|12105|12109|12105|12110.6|12106.6|12109|12105|257
1659309300000|2022-07-31 23:15:00|||||||||20
1659309600000|2022-07-31 23:20:00|||||||||133
1659309900000|2022-07-31 23:25:00|12107.5|12103.5|12109|12105|12109|12105|12107.5|12103.5|206
1659310200000|2022-07-31 23:30:00|12109.8|12105.8|12109|12105|12109.8|12105.8|12109|12105|154
1659310500000|2022-07-31 23:35:00|||||||||91
1659310800000|2022-07-31 23:40:00|12107.5|12103.5|12104.3|12100.3|12107.5|12103.5|12102.8|12098.8|1240
1659311100000|2022-07-31 23:45:00|12102.8|12098.8|12105.9|12101.9|12105.9|12101.9|12102.8|12098.8|475
1659311400000|2022-07-31 23:50:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|171
1659311700000|2022-07-31 23:55:00|12105.9|12101.9|12104.3|12100.3|12105.9|12101.9|12104.3|12100.3|537
1659312000000|2022-08-01 00:00:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|663
1659312300000|2022-08-01 00:05:00|12108.3|12104.3|12105.9|12101.9|12109|12105|12105.9|12101.9|358
1659312600000|2022-08-01 00:10:00|12104.3|12100.3|12102.8|12098.8|12105.9|12101.9|12102.8|12098.8|609
1659312900000|2022-08-01 00:15:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|854
1659313200000|2022-08-01 00:20:00|12105.9|12101.9|12104.3|12100.3|12107.5|12103.5|12104.3|12100.3|771
1659313500000|2022-08-01 00:25:00|12105.9|12101.9|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|461
1659313800000|2022-08-01 00:30:00|12102.8|12098.8|12102.8|12098.8|12104.3|12100.3|12101.2|12097.2|306
1659314100000|2022-08-01 00:35:00|12101.2|12097.2|12105.9|12101.9|12105.9|12101.9|12101.2|12097.2|811
1659314400000|2022-08-01 00:40:00|12105.1|12101.1|12104.3|12100.3|12105.9|12101.9|12104.3|12100.3|180
1659314700000|2022-08-01 00:45:00|12103.6|12099.6|12101.2|12097.2|12104.3|12100.3|12101.2|12097.2|493
1659315000000|2022-08-01 00:50:00|12099.7|12095.7|12101.2|12097.2|12101.2|12097.2|12099.7|12095.7|233
1659315300000|2022-08-01 00:55:00|12102.8|12098.8|12104.3|12100.3|12104.3|12100.3|12102.8|12098.8|389
1659315600000|2022-08-01 01:00:00|12102.8|12098.8|12104.3|12100.3|12104.3|12100.3|12102.8|12098.8|175
1659315900000|2022-08-01 01:05:00|12105.9|12101.9|12109|12105|12110.6|12106.6|12104.3|12100.3|1390
1659316200000|2022-08-01 01:10:00|12110.6|12106.6|12109|12105|12110.6|12106.6|12109|12105|783
1659316500000|2022-08-01 01:15:00|12110.6|12106.6|12112.2|12108.2|12112.2|12108.2|12110.6|12106.6|297
1659316800000|2022-08-01 01:20:00|12113.7|12109.7|12112.2|12108.2|12113.7|12109.7|12112.2|12108.2|2112
1659317100000|2022-08-01 01:25:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12109|12105|352
1659317400000|2022-08-01 01:30:00|12109|12105|12109|12105|12110.6|12106.6|12105.9|12101.9|1278
1659317700000|2022-08-01 01:35:00|12108.3|12104.3|12105.9|12101.9|12109|12105|12105.9|12101.9|467
1659318000000|2022-08-01 01:40:00|12106.7|12102.7|12107.5|12103.5|12109|12105|12105.9|12101.9|302
1659318300000|2022-08-01 01:45:00|12109|12105|12112.2|12108.2|12113.7|12109.7|12107.5|12103.5|916
1659318600000|2022-08-01 01:50:00|12110.6|12106.6|12109|12105|12110.6|12106.6|12109|12105|311
1659318900000|2022-08-01 01:55:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12110.6|12106.6|601
1659319200000|2022-08-01 02:00:00|12109.8|12105.8|12109|12105|12110.6|12106.6|12109|12105|223
1659319500000|2022-08-01 02:05:00|12110.6|12106.6|12110.6|12106.6|12110.6|12106.6|12109|12105|420
1659319800000|2022-08-01 02:10:00|12109|12105|12109|12105|12109|12105|12107.5|12103.5|105
1659320100000|2022-08-01 02:15:00|12110.6|12106.6|12112.2|12108.2|12112.2|12108.2|12110.6|12106.6|439
1659320400000|2022-08-01 02:20:00|12111.4|12107.4|12110.6|12106.6|12112.2|12108.2|12110.6|12106.6|212
1659320700000|2022-08-01 02:25:00|12109|12105|12107.5|12103.5|12109|12105|12105.9|12101.9|330
1659321000000|2022-08-01 02:30:00|||||||||72
1659321300000|2022-08-01 02:35:00|12109|12105|12107.5|12103.5|12110.6|12106.6|12107.5|12103.5|292
1659321600000|2022-08-01 02:40:00|12109|12105|12109|12105|12110.6|12106.6|12107.5|12103.5|296
1659321900000|2022-08-01 02:45:00|12107.5|12103.5|12107.5|12103.5|12109|12105|12107.5|12103.5|254
1659322200000|2022-08-01 02:50:00|12109|12105|12109|12105|12109|12105|12107.5|12103.5|252
1659322500000|2022-08-01 02:55:00|12107.5|12103.5|12110.6|12106.6|12110.6|12106.6|12107.5|12103.5|265
1659322800000|2022-08-01 03:00:00|12109|12105|12112.2|12108.2|12112.2|12108.2|12109|12105|128
1659323100000|2022-08-01 03:05:00|12110.6|12106.6|12112.2|12108.2|12112.2|12108.2|12110.6|12106.6|38
1659323400000|2022-08-01 03:10:00|12110.6|12106.6|12109|12105|12110.6|12106.6|12109|12105|222
1659323700000|2022-08-01 03:15:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|99
1659324000000|2022-08-01 03:20:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|439
1659324300000|2022-08-01 03:25:00|12104.3|12100.3|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|355
1659324600000|2022-08-01 03:30:00|12106.7|12102.7|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|228
1659324900000|2022-08-01 03:35:00|12104.3|12100.3|12104.3|12100.3|12104.3|12100.3|12104.3|12100.3|254
1659325200000|2022-08-01 03:40:00|12105.9|12101.9|12104.3|12100.3|12105.9|12101.9|12104.3|12100.3|224
1659325500000|2022-08-01 03:45:00|12102.8|12098.8|12102.8|12098.8|12102.8|12098.8|12101.2|12097.2|511
1659325800000|2022-08-01 03:50:00|12101.2|12097.2|12102.8|12098.8|12102.8|12098.8|12101.2|12097.2|554
1659326100000|2022-08-01 03:55:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|476
1659326400000|2022-08-01 04:00:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|287
1659326700000|2022-08-01 04:05:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|526
1659327000000|2022-08-01 04:10:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|841
1659327300000|2022-08-01 04:15:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|285
1659327600000|2022-08-01 04:20:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|378
1659327900000|2022-08-01 04:25:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|216
1659328200000|2022-08-01 04:30:00|12106.7|12102.7|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|53
1659328500000|2022-08-01 04:35:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|115
1659328800000|2022-08-01 04:40:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|105
1659329100000|2022-08-01 04:45:00|12104.3|12100.3|12104.3|12100.3|12104.3|12100.3|12104.3|12100.3|443
1659329400000|2022-08-01 04:50:00|||||||||134
1659329700000|2022-08-01 04:55:00|12103.6|12099.6|12104.3|12100.3|12104.3|12100.3|12102.8|12098.8|104
1659330000000|2022-08-01 05:00:00|12105.1|12101.1|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|271
1659330300000|2022-08-01 05:05:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|319
1659330600000|2022-08-01 05:10:00|12106.7|12102.7|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|401
1659330900000|2022-08-01 05:15:00|12105.1|12101.1|12105.9|12101.9|12107.5|12103.5|12104.3|12100.3|404
1659331200000|2022-08-01 05:20:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12105.9|12101.9|214
1659331500000|2022-08-01 05:25:00|12106.7|12102.7|12105.9|12101.9|12106.7|12102.7|12105.1|12101.1|54
1659331800000|2022-08-01 05:30:00|12104.3|12100.3|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|328
1659332100000|2022-08-01 05:35:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12104.3|12100.3|128
1659332400000|2022-08-01 05:40:00|12105.1|12101.1|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|152
1659332700000|2022-08-01 05:45:00|12105.1|12101.1|12105.9|12101.9|12105.9|12101.9|12104.3|12100.3|313
1659333000000|2022-08-01 05:50:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12104.3|12100.3|204
1659333300000|2022-08-01 05:55:00|12102.8|12098.8|12105.9|12101.9|12105.9|12101.9|12102.8|12098.8|384
1659333600000|2022-08-01 06:00:00|12107.5|12103.5|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|942
1659333900000|2022-08-01 06:05:00|12109|12105|12104.3|12100.3|12109|12105|12104.3|12100.3|962
1659334200000|2022-08-01 06:10:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|525
1659334500000|2022-08-01 06:15:00|12105.9|12101.9|12105.9|12101.9|12107.5|12103.5|12105.9|12101.9|175
1659334800000|2022-08-01 06:20:00|12107.5|12103.5|12107.5|12103.5|12109|12105|12105.9|12101.9|974
1659335100000|2022-08-01 06:25:00|12109|12105|12110.6|12106.6|12110.6|12106.6|12107.5|12103.5|1271
1659335400000|2022-08-01 06:30:00|12109.8|12105.8|12105.9|12101.9|12109.8|12105.8|12104.3|12100.3|1664
1659335700000|2022-08-01 06:35:00|12104.3|12100.3|12105.9|12101.9|12105.9|12101.9|12102.8|12098.8|1264
1659336000000|2022-08-01 06:40:00|12107.5|12103.5|12112.2|12108.2|12112.2|12108.2|12107.5|12103.5|1421
1659336300000|2022-08-01 06:45:00|12113.7|12109.7|12115.3|12111.3|12115.3|12111.3|12110.6|12106.6|993
1659336600000|2022-08-01 06:50:00|12113.7|12109.7|12115.3|12111.3|12116.8|12112.8|12113.7|12109.7|1324
1659336900000|2022-08-01 06:55:00|12113.7|12109.7|12109|12105|12113.7|12109.7|12107.5|12103.5|1334
1659337200000|2022-08-01 07:00:00|12107.5|12103.5|12113.7|12109.7|12113.7|12109.7|12107.5|12103.5|1379
1659337500000|2022-08-01 07:05:00|12112.2|12108.2|12118.4|12114.4|12118.4|12114.4|12112.2|12108.2|1430
1659337800000|2022-08-01 07:10:00|12116.8|12112.8|12116.8|12112.8|12120|12116|12116.8|12112.8|1916
1659338100000|2022-08-01 07:15:00|12118.4|12114.4|12123.1|12119.1|12126.2|12122.2|12118.4|12114.4|3108
1659338400000|2022-08-01 07:20:00|12124.7|12120.7|12113.7|12109.7|12124.7|12120.7|12112.2|12108.2|3173
1659338700000|2022-08-01 07:25:00|12115.3|12111.3|12113.7|12109.7|12118.4|12114.4|12113.7|12109.7|1722
1659339000000|2022-08-01 07:30:00|12115.3|12111.3|12112.2|12108.2|12116.8|12112.8|12110.6|12106.6|1989
1659339300000|2022-08-01 07:35:00|12110.6|12106.6|12105.9|12101.9|12112.2|12108.2|12105.9|12101.9|3356
1659339600000|2022-08-01 07:40:00|12107.5|12103.5|12109|12105|12109|12105|12105.9|12101.9|1318
1659339900000|2022-08-01 07:45:00|12110.6|12106.6|12109|12105|12110.6|12106.6|12107.5|12103.5|1530
1659340200000|2022-08-01 07:50:00|12107.5|12103.5|12109|12105|12110.6|12106.6|12105.9|12101.9|2557
1659340500000|2022-08-01 07:55:00|12107.5|12103.5|12104.3|12100.3|12109|12105|12104.3|12100.3|2232
1659340800000|2022-08-01 08:00:00|12102.8|12098.8|12096.5|12092.5|12102.8|12098.8|12093.4|12089.4|7072
1659341100000|2022-08-01 08:05:00|12095|12091|12093.4|12089.4|12096.5|12092.5|12090.3|12086.3|2835
1659341400000|2022-08-01 08:10:00|12091.8|12087.8|12096.5|12092.5|12096.5|12092.5|12090.3|12086.3|3691
1659341700000|2022-08-01 08:15:00|12095|12091|12095|12091|12098.1|12094.1|12093.4|12089.4|2237
1659342000000|2022-08-01 08:20:00|12093.4|12089.4|12096.5|12092.5|12096.5|12092.5|12093.4|12089.4|1328
1659342300000|2022-08-01 08:25:00|12098.1|12094.1|12101.2|12097.2|12101.2|12097.2|12098.1|12094.1|1528
1659342600000|2022-08-01 08:30:00|12102.8|12098.8|12099.7|12095.7|12104.3|12100.3|12099.7|12095.7|2799
1659342900000|2022-08-01 08:35:00|12101.2|12097.2|12098.1|12094.1|12102.8|12098.8|12096.5|12092.5|1968
1659343200000|2022-08-01 08:40:00|12099.7|12095.7|12101.2|12097.2|12101.2|12097.2|12098.1|12094.1|1530
1659343500000|2022-08-01 08:45:00|12102.8|12098.8|12104.3|12100.3|12105.9|12101.9|12102|12098|960
1659343800000|2022-08-01 08:50:00|12102.8|12098.8|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|1013
1659344100000|2022-08-01 08:55:00|12102.8|12098.8|12102.8|12098.8|12104.3|12100.3|12101.2|12097.2|720
1659344400000|2022-08-01 09:00:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|802
1659344700000|2022-08-01 09:05:00|12105.9|12101.9|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|1458
1659345000000|2022-08-01 09:10:00|12105.9|12101.9|12109|12105|12109|12105|12105.9|12101.9|1229
1659345300000|2022-08-01 09:15:00|12107.5|12103.5|12105.9|12101.9|12109|12105|12104.3|12100.3|677
1659345600000|2022-08-01 09:20:00|12104.3|12100.3|12105.9|12101.9|12107.5|12103.5|12102.8|12098.8|1039
1659345900000|2022-08-01 09:25:00|12104.3|12100.3|12104.3|12100.3|12105.9|12101.9|12102.8|12098.8|386
1659346200000|2022-08-01 09:30:00|12105.9|12101.9|12102.8|12098.8|12105.9|12101.9|12102.8|12098.8|426
1659346500000|2022-08-01 09:35:00|12104.3|12100.3|12107.5|12103.5|12109|12105|12102.8|12098.8|827
1659346800000|2022-08-01 09:40:00|12109|12105|12110.6|12106.6|12112.2|12108.2|12109|12105|1190
1659347100000|2022-08-01 09:45:00|12109|12105|12110.6|12106.6|12112.2|12108.2|12107.5|12103.5|655
1659347400000|2022-08-01 09:50:00|12109|12105|12112.2|12108.2|12113.7|12109.7|12109|12105|1137
1659347700000|2022-08-01 09:55:00|12113.7|12109.7|12113.7|12109.7|12113.7|12109.7|12112.2|12108.2|1467
1659348000000|2022-08-01 10:00:00|12115.3|12111.3|12112.2|12108.2|12115.3|12111.3|12112.2|12108.2|1686
1659348300000|2022-08-01 10:05:00|12113.7|12109.7|12107.5|12103.5|12113.7|12109.7|12107.5|12103.5|1230
1659348600000|2022-08-01 10:10:00|12105.9|12101.9|12110.6|12106.6|12110.6|12106.6|12105.9|12101.9|1198
1659348900000|2022-08-01 10:15:00|12112.2|12108.2|12115.3|12111.3|12115.3|12111.3|12112.2|12108.2|520
1659349200000|2022-08-01 10:20:00|12113.7|12109.7|12120|12116|12120|12116|12113.7|12109.7|1694
1659349500000|2022-08-01 10:25:00|12121.5|12117.5|12116.8|12112.8|12121.5|12117.5|12116.8|12112.8|1453
1659349800000|2022-08-01 10:30:00|12115.3|12111.3|12110.6|12106.6|12115.3|12111.3|12110.6|12106.6|937
1659350100000|2022-08-01 10:35:00|12112.2|12108.2|12112.2|12108.2|12112.2|12108.2|12110.6|12106.6|766
1659350400000|2022-08-01 10:40:00|12110.6|12106.6|12110.6|12106.6|12112.2|12108.2|12109|12105|688
1659350700000|2022-08-01 10:45:00|12109|12105|12112.2|12108.2|12112.2|12108.2|12109|12105|932
1659351000000|2022-08-01 10:50:00|12110.6|12106.6|12105.9|12101.9|12110.6|12106.6|12105.9|12101.9|774
1659351300000|2022-08-01 10:55:00|12104.3|12100.3|12107.5|12103.5|12107.5|12103.5|12104.3|12100.3|1499
1659351600000|2022-08-01 11:00:00|12105.9|12101.9|12107.5|12103.5|12109|12105|12105.9|12101.9|494
1659351900000|2022-08-01 11:05:00|12105.9|12101.9|12109|12105|12109|12105|12104.3|12100.3|851
1659352200000|2022-08-01 11:10:00|12112.2|12108.2|12118.4|12114.4|12118.4|12114.4|12112.2|12108.2|1420
1659352500000|2022-08-01 11:15:00|12117.6|12113.6|12121.5|12117.5|12121.5|12117.5|12116.8|12112.8|1926
1659352800000|2022-08-01 11:20:00|12123.1|12119.1|12124.7|12120.7|12124.7|12120.7|12121.5|12117.5|1219
1659353100000|2022-08-01 11:25:00|12123.1|12119.1|12124.7|12120.7|12129.3|12125.3|12123.1|12119.1|3030
1659353400000|2022-08-01 11:30:00|12126.2|12122.2|12120|12116|12126.2|12122.2|12118.4|12114.4|1792
1659353700000|2022-08-01 11:35:00|12121.5|12117.5|12120|12116|12123.1|12119.1|12118.4|12114.4|1143
1659354000000|2022-08-01 11:40:00|12121.5|12117.5|12121.5|12117.5|12121.5|12117.5|12120|12116|1064
1659354300000|2022-08-01 11:45:00|12123.1|12119.1|12115.3|12111.3|12124.7|12120.7|12115.3|12111.3|3921
1659354600000|2022-08-01 11:50:00|12113.7|12109.7|12115.3|12111.3|12120|12116|12113.7|12109.7|4589
1659354900000|2022-08-01 11:55:00|12113.7|12109.7|12116.8|12112.8|12118.4|12114.4|12113.7|12109.7|2579
1659355200000|2022-08-01 12:00:00|12116.1|12112.1|12115.3|12111.3|12118.4|12114.4|12113.7|12109.7|1863
1659355500000|2022-08-01 12:05:00|12113.7|12109.7|12116.8|12112.8|12118.4|12114.4|12112.2|12108.2|1772
1659355800000|2022-08-01 12:10:00|12115.3|12111.3|12120|12116|12120|12116|12113.7|12109.7|1663
1659356100000|2022-08-01 12:15:00|12118.4|12114.4|12120|12116|12121.5|12117.5|12116.8|12112.8|1038
1659356400000|2022-08-01 12:20:00|12118.4|12114.4|12104.3|12100.3|12119.2|12115.2|12096.5|12092.5|9678
1659356700000|2022-08-01 12:25:00|12102.8|12098.8|12098.1|12094.1|12102.8|12098.8|12098.1|12094.1|3553
1659357000000|2022-08-01 12:30:00|12099.7|12095.7|12093.4|12089.4|12099.7|12095.7|12093.4|12089.4|5399
1659357300000|2022-08-01 12:35:00|12095|12091|12096.5|12092.5|12102.8|12098.8|12095|12091|4036
1659357600000|2022-08-01 12:40:00|12095|12091|12091.8|12087.8|12095|12091|12088.7|12084.7|5510
1659357900000|2022-08-01 12:45:00|12093.4|12089.4|12090.3|12086.3|12093.4|12089.4|12087.2|12083.2|4411
1659358200000|2022-08-01 12:50:00|12091.8|12087.8|12102.8|12098.8|12102.8|12098.8|12090.3|12086.3|9617
1659358500000|2022-08-01 12:55:00|12104.3|12100.3|12112.2|12108.2|12112.2|12108.2|12102.8|12098.8|8316
1659358800000|2022-08-01 13:00:00|12110.6|12106.6|12120|12116|12123.1|12119.1|12110.6|12106.6|8970
1659359100000|2022-08-01 13:05:00|12118.4|12114.4|12127.8|12123.8|12127.8|12123.8|12118.4|12114.4|5111
1659359400000|2022-08-01 13:10:00|12129.3|12125.3|12127.8|12123.8|12134|12130|12123.1|12119.1|13440
1659359700000|2022-08-01 13:15:00|12129.3|12125.3|12129.3|12125.3|12135.6|12131.6|12124.7|12120.7|10782
1659360000000|2022-08-01 13:20:00|12130.9|12126.9|12126.2|12122.2|12135.6|12131.6|12124.7|12120.7|4496
1659360300000|2022-08-01 13:25:00|12127.8|12123.8|12130.9|12126.9|12134|12130|12126.2|12122.2|3535
1659360600000|2022-08-01 13:30:00|12132.5|12128.5|12127.8|12123.8|12134|12130|12121.5|12117.5|13533
1659360900000|2022-08-01 13:35:00|12129.3|12125.3|12132.5|12128.5|12134|12130|12123.1|12119.1|5975
1659361200000|2022-08-01 13:40:00|12130.9|12126.9|12138.7|12134.7|12138.7|12134.7|12130.9|12126.9|4763
1659361500000|2022-08-01 13:45:00|12139.5|12135.5|12140.3|12136.3|12145|12141|12134|12130|7310
1659361800000|2022-08-01 13:50:00|12138.7|12134.7|12138.7|12134.7|12138.7|12134.7|12132.5|12128.5|7487
1659362100000|2022-08-01 13:55:00|12140.3|12136.3|12141.8|12137.8|12145|12141|12138.7|12134.7|7324
1659362400000|2022-08-01 14:00:00|12128.6|12124.6|12118.4|12114.4|12145|12141|12112.2|12108.2|19541
1659362700000|2022-08-01 14:05:00|12120|12116|12126.2|12122.2|12127.8|12123.8|12113.7|12109.7|10577
1659363000000|2022-08-01 14:10:00|12124.7|12120.7|12148.1|12144.1|12148.1|12144.1|12124.7|12120.7|11861
1659363300000|2022-08-01 14:15:00|12149.7|12145.7|12148.1|12144.1|12151.2|12147.2|12140.3|12136.3|5996
1659363600000|2022-08-01 14:20:00|12146.5|12142.5|12145|12141|12151.2|12147.2|12143.4|12139.4|6115
1659363900000|2022-08-01 14:25:00|12146.5|12142.5|12148.1|12144.1|12148.1|12144.1|12143.4|12139.4|4795
1659364200000|2022-08-01 14:30:00|12146.5|12142.5|12146.5|12142.5|12149.7|12145.7|12145|12141|5423
1659364500000|2022-08-01 14:35:00|12148.1|12144.1|12155.9|12151.9|12157.5|12153.5|12146.5|12142.5|9283
1659364800000|2022-08-01 14:40:00|12157.5|12153.5|12154.3|12150.3|12157.5|12153.5|12149.7|12145.7|5047
1659365100000|2022-08-01 14:45:00|12152.8|12148.8|12157.5|12153.5|12160.6|12156.6|12152.8|12148.8|3336
1659365400000|2022-08-01 14:50:00|12155.9|12151.9|12155.9|12151.9|12159|12155|12151.2|12147.2|5527
1659365700000|2022-08-01 14:55:00|12154.3|12150.3|12149.7|12145.7|12155.9|12151.9|12143.4|12139.4|6021
1659366000000|2022-08-01 15:00:00|12151.2|12147.2|12151.2|12147.2|12152.8|12148.8|12146.5|12142.5|3092
1659366300000|2022-08-01 15:05:00|12149.7|12145.7|12146.5|12142.5|12149.7|12145.7|12145|12141|4413
1659366600000|2022-08-01 15:10:00|12148.1|12144.1|12155.9|12151.9|12155.9|12151.9|12148.1|12144.1|3295
1659366900000|2022-08-01 15:15:00|12157.5|12153.5|12149.7|12145.7|12157.5|12153.5|12149.7|12145.7|4528
1659367200000|2022-08-01 15:20:00|12151.2|12147.2|12154.3|12150.3|12155.9|12151.9|12149.7|12145.7|3728
1659367500000|2022-08-01 15:25:00|12152.8|12148.8|12155.1|12151.1|12155.9|12151.9|12149.7|12145.7|3328
1659367800000|2022-08-01 15:30:00|12155.9|12151.9|12157.5|12153.5|12157.5|12153.5|12155.9|12151.9|2205
1659368100000|2022-08-01 15:35:00|12159|12155|12154.3|12150.3|12159|12155|12152.8|12148.8|1902
1659368400000|2022-08-01 15:40:00|12155.9|12151.9|12154.3|12150.3|12157.5|12153.5|12152.8|12148.8|3815
1659368700000|2022-08-01 15:45:00|12155.9|12151.9|12151.2|12147.2|12155.9|12151.9|12151.2|12147.2|1769
1659369000000|2022-08-01 15:50:00|12149.7|12145.7|12146.5|12142.5|12152.8|12148.8|12146.5|12142.5|2980
1659369300000|2022-08-01 15:55:00|12148.1|12144.1|12145|12141|12149.7|12145.7|12143.4|12139.4|3283
1659369600000|2022-08-01 16:00:00|12145.8|12141.8|12145|12141|12148.1|12144.1|12143.4|12139.4|2069
1659369900000|2022-08-01 16:05:00|12146.5|12142.5|12138.7|12134.7|12146.5|12142.5|12137.2|12133.2|4455
1659370200000|2022-08-01 16:10:00|12137.2|12133.2|12138.7|12134.7|12138.7|12134.7|12134|12130|4092
1659370500000|2022-08-01 16:15:00|12137.2|12133.2|12135.6|12131.6|12138.7|12134.7|12134|12130|3687
1659370800000|2022-08-01 16:20:00|12137.2|12133.2|12137.2|12133.2|12138.7|12134.7|12135.6|12131.6|3457
1659371100000|2022-08-01 16:25:00|12135.6|12131.6|12132.5|12128.5|12135.6|12131.6|12132.5|12128.5|2931
1659371400000|2022-08-01 16:30:00|12130.9|12126.9|12135.6|12131.6|12137.2|12133.2|12130.9|12126.9|2291
1659371700000|2022-08-01 16:35:00|12137.2|12133.2|12135.6|12131.6|12137.2|12133.2|12134|12130|3171
1659372000000|2022-08-01 16:40:00|12134.8|12130.8|12134|12130|12137.2|12133.2|12134|12130|856
1659372300000|2022-08-01 16:45:00|12135.6|12131.6|12140.3|12136.3|12141.8|12137.8|12135.6|12131.6|2498
1659372600000|2022-08-01 16:50:00|12138.7|12134.7|12141.8|12137.8|12141.8|12137.8|12138.7|12134.7|1931
1659372900000|2022-08-01 16:55:00|12143.4|12139.4|12140.3|12136.3|12143.4|12139.4|12140.3|12136.3|1538
1659373200000|2022-08-01 17:00:00|12141.8|12137.8|12141.8|12137.8|12143.4|12139.4|12140.3|12136.3|1228
1659373500000|2022-08-01 17:05:00|12140.3|12136.3|12140.3|12136.3|12141.8|12137.8|12138.7|12134.7|1723
1659373800000|2022-08-01 17:10:00|12141.8|12137.8|12138.7|12134.7|12141.8|12137.8|12138.7|12134.7|1148
1659374100000|2022-08-01 17:15:00|12137.2|12133.2|12137.2|12133.2|12137.2|12133.2|12135.6|12131.6|1319
1659374400000|2022-08-01 17:20:00|12138.7|12134.7|12137.2|12133.2|12138.7|12134.7|12135.6|12131.6|1194
1659374700000|2022-08-01 17:25:00|12138.7|12134.7|12140.3|12136.3|12140.3|12136.3|12138.7|12134.7|1565
1659375000000|2022-08-01 17:30:00|12141.8|12137.8|12143.4|12139.4|12143.4|12139.4|12140.3|12136.3|2074
1659375300000|2022-08-01 17:35:00|12141.8|12137.8|12138.7|12134.7|12141.8|12137.8|12138.7|12134.7|1663
1659375600000|2022-08-01 17:40:00|12139.5|12135.5|12138.7|12134.7|12140.3|12136.3|12138.7|12134.7|2298
1659375900000|2022-08-01 17:45:00|12137.2|12133.2|12135.6|12131.6|12137.2|12133.2|12134|12130|3818
1659376200000|2022-08-01 17:50:00|12137.2|12133.2|12137.2|12133.2|12138.7|12134.7|12135.6|12131.6|1753
1659376500000|2022-08-01 17:55:00|12135.6|12131.6|12134|12130|12137.2|12133.2|12132.5|12128.5|4425
1659376800000|2022-08-01 18:00:00|12132.5|12128.5|12134|12130|12134|12130|12132.5|12128.5|1885
1659377100000|2022-08-01 18:05:00|12132.5|12128.5|12132.5|12128.5|12134|12130|12130.9|12126.9|5078
1659377400000|2022-08-01 18:10:00|12134|12130|12129.3|12125.3|12134|12130|12129.3|12125.3|3653
1659377700000|2022-08-01 18:15:00|12127.8|12123.8|12129.3|12125.3|12129.3|12125.3|12127.8|12123.8|2493
1659378000000|2022-08-01 18:20:00|12127.8|12123.8|12130.9|12126.9|12130.9|12126.9|12127.8|12123.8|1350
1659378300000|2022-08-01 18:25:00|12132.5|12128.5|12132.5|12128.5|12132.5|12128.5|12130.9|12126.9|3096
1659378600000|2022-08-01 18:30:00|12134|12130|12134|12130|12135.6|12131.6|12132.5|12128.5|1740
1659378900000|2022-08-01 18:35:00|12132.5|12128.5|12132.5|12128.5|12134|12130|12130.9|12126.9|4831
1659379200000|2022-08-01 18:40:00|12134|12130|12132.5|12128.5|12135.6|12131.6|12132.5|12128.5|4328
1659379500000|2022-08-01 18:45:00|12130.9|12126.9|12132.5|12128.5|12132.5|12128.5|12129.3|12125.3|1219
1659379800000|2022-08-01 18:50:00|12130.9|12126.9|12138.7|12134.7|12138.7|12134.7|12129.3|12125.3|4420
1659380100000|2022-08-01 18:55:00|12137.9|12133.9|12138.7|12134.7|12138.7|12134.7|12135.6|12131.6|4654
1659380400000|2022-08-01 19:00:00|12137.2|12133.2|12135.6|12131.6|12138.7|12134.7|12134|12130|3414
1659380700000|2022-08-01 19:05:00|12137.2|12133.2|12137.2|12133.2|12137.2|12133.2|12135.6|12131.6|1833
1659381000000|2022-08-01 19:10:00|12138.7|12134.7|12140.3|12136.3|12140.3|12136.3|12138.7|12134.7|3110
1659381300000|2022-08-01 19:15:00|12141.8|12137.8|12143.4|12139.4|12143.4|12139.4|12141.8|12137.8|2157
1659381600000|2022-08-01 19:20:00|12145|12141|12146.5|12142.5|12146.5|12142.5|12145|12141|1812
1659381900000|2022-08-01 19:25:00|12148.1|12144.1|12148.1|12144.1|12148.1|12144.1|12146.5|12142.5|1658
1659382200000|2022-08-01 19:30:00|12146.5|12142.5|12146.5|12142.5|12148.1|12144.1|12146.5|12142.5|894
1659382500000|2022-08-01 19:35:00|12148.1|12144.1|12146.5|12142.5|12148.1|12144.1|12143.4|12139.4|1092
1659382800000|2022-08-01 19:40:00|12145|12141|12149.7|12145.7|12149.7|12145.7|12145|12141|1701
1659383100000|2022-08-01 19:45:00|12148.1|12144.1|12148.1|12144.1|12151.2|12147.2|12146.5|12142.5|2890
1659383400000|2022-08-01 19:50:00|12149.7|12145.7|12151.2|12147.2|12151.2|12147.2|12149.7|12145.7|1893
1659383700000|2022-08-01 19:55:00|12149.7|12145.7|12145|12141|12151.2|12147.2|12140.3|12136.3|3509
1659384000000|2022-08-01 20:00:00|12146.5|12142.5|12148.1|12144.1|12154.3|12150.3|12146.5|12142.5|4494
1659384300000|2022-08-01 20:05:00|12146.5|12142.5|12148.1|12144.1|12148.1|12144.1|12146.5|12142.5|1542
1659384600000|2022-08-01 20:10:00|12146.5|12142.5|12149.7|12145.7|12149.7|12145.7|12143.4|12139.4|2482
1659384900000|2022-08-01 20:15:00|12151.2|12147.2|12152.8|12148.8|12154.3|12150.3|12149.7|12145.7|2080
1659385200000|2022-08-01 20:20:00|12154.3|12150.3|12151.2|12147.2|12154.3|12150.3|12149.7|12145.7|12560
1659385500000|2022-08-01 20:25:00|12149.7|12145.7|12151.2|12147.2|12151.2|12147.2|12148.1|12144.1|2031
1659385800000|2022-08-01 20:30:00|12149.7|12145.7|12149.7|12145.7|12149.7|12145.7|12148.1|12144.1|3195
1659386100000|2022-08-01 20:35:00|12148.1|12144.1|12151.2|12147.2|12151.2|12147.2|12148.1|12144.1|1397
1659386400000|2022-08-01 20:40:00|12152.8|12148.8|12152.8|12148.8|12152.8|12148.8|12151.2|12147.2|2753
1659386700000|2022-08-01 20:45:00|12154.3|12150.3|12155.9|12151.9|12157.5|12153.5|12152.8|12148.8|4361
1659387000000|2022-08-01 20:50:00|12154.3|12150.3|12162.2|12158.2|12163.7|12159.7|12154.3|12150.3|5572
1659387300000|2022-08-01 20:55:00|12160.6|12156.6|12163.7|12159.7|12163.7|12159.7|12160.6|12156.6|3776
1659391200000|2022-08-01 22:00:00|12160.6|12156.6|12159|12155|12160.6|12156.6|12157.5|12153.5|1770
1659391500000|2022-08-01 22:05:00|12160.6|12156.6|12159.8|12155.8|12160.6|12156.6|12159.8|12155.8|307
1659391800000|2022-08-01 22:10:00|12159|12155|12160.6|12156.6|12160.6|12156.6|12158.3|12154.3|270
1659392100000|2022-08-01 22:15:00|12159|12155|12159|12155|12159|12155|12159|12155|16
1659392400000|2022-08-01 22:20:00|12160.6|12156.6|12159.8|12155.8|12160.6|12156.6|12159|12155|201
1659392700000|2022-08-01 22:25:00|12159|12155|12160.6|12156.6|12160.6|12156.6|12159|12155|160
1659393000000|2022-08-01 22:30:00|12159|12155|12160.6|12156.6|12162.2|12158.2|12159|12155|194
1659393300000|2022-08-01 22:35:00|12162.2|12158.2|12159|12155|12162.2|12158.2|12159|12155|211
1659393600000|2022-08-01 22:40:00|12160.6|12156.6|12160.6|12156.6|12160.6|12156.6|12159|12155|566
1659393900000|2022-08-01 22:45:00|12159|12155|12159|12155|12159|12155|12159|12155|79
1659394200000|2022-08-01 22:50:00|12160.6|12156.6|12159|12155|12160.6|12156.6|12159|12155|227
1659394500000|2022-08-01 22:55:00|12160.6|12156.6|12162.2|12158.2|12162.2|12158.2|12160.6|12156.6|404
1659394800000|2022-08-01 23:00:00|12161.4|12157.4|12163.7|12159.7|12163.7|12159.7|12161.4|12157.4|694
1659395100000|2022-08-01 23:05:00|12165.3|12161.3|12170|12166|12173.1|12169.1|12164.5|12160.5|3689
1659395400000|2022-08-01 23:10:00|12168.4|12164.4|12168.4|12164.4|12168.4|12164.4|12168.4|12164.4|325
1659395700000|2022-08-01 23:15:00|12166.8|12162.8|12168.4|12164.4|12168.4|12164.4|12166.8|12162.8|345
1659396000000|2022-08-01 23:20:00|12166.8|12162.8|12168.4|12164.4|12168.4|12164.4|12166.8|12162.8|242
1659396300000|2022-08-01 23:25:00|12166.8|12162.8|12168.4|12164.4|12168.4|12164.4|12166.8|12162.8|142
1659396600000|2022-08-01 23:30:00|12170|12166|12168.4|12164.4|12170|12166|12168.4|12164.4|149
1659396900000|2022-08-01 23:35:00|12170|12166|12170|12166|12170|12166|12168.4|12164.4|205
1659397200000|2022-08-01 23:40:00|12170.8|12166.8|12168.4|12164.4|12171.5|12167.5|12168.4|12164.4|367
1659397500000|2022-08-01 23:45:00|12170|12166|12166.8|12162.8|12170|12166|12166.8|12162.8|132
1659397800000|2022-08-01 23:50:00|12165.3|12161.3|12168.4|12164.4|12168.4|12164.4|12165.3|12161.3|402
1659398100000|2022-08-01 23:55:00|12167.6|12163.6|12171.5|12167.5|12171.5|12167.5|12167.6|12163.6|526
1659398400000|2022-08-02 00:00:00|12170|12166|12171.5|12167.5|12173.1|12169.1|12170|12166|955
1659398700000|2022-08-02 00:05:00|12173.1|12169.1|12179.3|12175.3|12179.3|12175.3|12173.1|12169.1|2891
1659399000000|2022-08-02 00:10:00|12178.6|12174.6|12180.9|12176.9|12182.5|12178.5|12177.8|12173.8|1728
1659399300000|2022-08-02 00:15:00|12182.5|12178.5|12182.5|12178.5|12185.6|12181.6|12180.9|12176.9|1308
1659399600000|2022-08-02 00:20:00|12180.9|12176.9|12182.5|12178.5|12184|12180|12180.9|12176.9|1533
1659399900000|2022-08-02 00:25:00|12184|12180|12188.7|12184.7|12188.7|12184.7|12184|12180|1911
1659400200000|2022-08-02 00:30:00|12189.5|12185.5|12190.3|12186.3|12190.3|12186.3|12187.2|12183.2|1575
1659400500000|2022-08-02 00:35:00|12191.8|12187.8|12198.1|12194.1|12199.7|12195.7|12190.3|12186.3|3305
1659400800000|2022-08-02 00:40:00|12196.5|12192.5|12195|12191|12199.7|12195.7|12193.4|12189.4|1647
1659401100000|2022-08-02 00:45:00|12194.2|12190.2|12190.3|12186.3|12195|12191|12188.7|12184.7|1804
1659401400000|2022-08-02 00:50:00|12191.8|12187.8|12188.7|12184.7|12191.8|12187.8|12187.2|12183.2|3402
1659401700000|2022-08-02 00:55:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12187.2|12183.2|191
1659402000000|2022-08-02 01:00:00|12190.3|12186.3|12191.8|12187.8|12191.8|12187.8|12188.7|12184.7|701
1659402300000|2022-08-02 01:05:00|12190.3|12186.3|12193.4|12189.4|12193.4|12189.4|12188.7|12184.7|792
1659402600000|2022-08-02 01:10:00|12195|12191|12196.5|12192.5|12196.5|12192.5|12192.6|12188.6|737
1659402900000|2022-08-02 01:15:00|12195|12191|12188.7|12184.7|12195|12191|12188.7|12184.7|835
1659403200000|2022-08-02 01:20:00|12190.3|12186.3|12193.4|12189.4|12193.4|12189.4|12188.7|12184.7|435
1659403500000|2022-08-02 01:25:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12190.3|12186.3|981
1659403800000|2022-08-02 01:30:00|12195|12191|12193.4|12189.4|12196.5|12192.5|12193.4|12189.4|693
1659404100000|2022-08-02 01:35:00|12195|12191|12199.7|12195.7|12199.7|12195.7|12193.4|12189.4|884
1659404400000|2022-08-02 01:40:00|12201.2|12197.2|12205.9|12201.9|12207.5|12203.5|12199.7|12195.7|2199
1659404700000|2022-08-02 01:45:00|12204.3|12200.3|12202.8|12198.8|12207.5|12203.5|12202.8|12198.8|1511
1659405000000|2022-08-02 01:50:00|12204.3|12200.3|12202.8|12198.8|12204.3|12200.3|12201.2|12197.2|699
1659405300000|2022-08-02 01:55:00|12204.3|12200.3|12202.8|12198.8|12204.3|12200.3|12199.7|12195.7|1069
1659405600000|2022-08-02 02:00:00|12202|12198|12195|12191|12202.8|12198.8|12195|12191|1465
1659405900000|2022-08-02 02:05:00|12196.5|12192.5|12193.4|12189.4|12196.5|12192.5|12191.8|12187.8|622
1659406200000|2022-08-02 02:10:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12191.8|12187.8|791
1659406500000|2022-08-02 02:15:00|12194.2|12190.2|12195|12191|12198.1|12194.1|12193.4|12189.4|520
1659406800000|2022-08-02 02:20:00|12194.2|12190.2|12190.3|12186.3|12195|12191|12190.3|12186.3|1040
1659407100000|2022-08-02 02:25:00|12188.7|12184.7|12187.2|12183.2|12190.3|12186.3|12187.2|12183.2|1618
1659407400000|2022-08-02 02:30:00|12185.6|12181.6|12188.7|12184.7|12188.7|12184.7|12185.6|12181.6|1472
1659407700000|2022-08-02 02:35:00|12190.3|12186.3|12190.3|12186.3|12190.3|12186.3|12188.7|12184.7|515
1659408000000|2022-08-02 02:40:00|12188.7|12184.7|12188.7|12184.7|12188.7|12184.7|12187.2|12183.2|529
1659408300000|2022-08-02 02:45:00|12187.2|12183.2|12190.3|12186.3|12191.8|12187.8|12187.2|12183.2|856
1659408600000|2022-08-02 02:50:00|12191.8|12187.8|12193.4|12189.4|12193.4|12189.4|12190.3|12186.3|276
1659408900000|2022-08-02 02:55:00|12191.8|12187.8|12195|12191|12195|12191|12191.8|12187.8|312
1659409200000|2022-08-02 03:00:00|12193.4|12189.4|12182.5|12178.5|12195|12191|12182.5|12178.5|2435
1659409500000|2022-08-02 03:05:00|12184|12180|12182.5|12178.5|12184|12180|12182.5|12178.5|796
1659409800000|2022-08-02 03:10:00|12184|12180|12177.8|12173.8|12184|12180|12177.8|12173.8|1348
1659410100000|2022-08-02 03:15:00|12179.3|12175.3|12179.3|12175.3|12182.5|12178.5|12179.3|12175.3|1290
1659410400000|2022-08-02 03:20:00|12180.9|12176.9|12180.1|12176.1|12182.5|12178.5|12179.3|12175.3|411
1659410700000|2022-08-02 03:25:00|12180.9|12176.9|12176.2|12172.2|12180.9|12176.9|12175.4|12171.4|864
1659411000000|2022-08-02 03:30:00|12177.8|12173.8|12176.2|12172.2|12179.3|12175.3|12176.2|12172.2|649
1659411300000|2022-08-02 03:35:00|12174.7|12170.7|12174.7|12170.7|12176.2|12172.2|12173.1|12169.1|1523
1659411600000|2022-08-02 03:40:00|12176.2|12172.2|12179.3|12175.3|12179.3|12175.3|12173.1|12169.1|614
1659411900000|2022-08-02 03:45:00|12177.8|12173.8|12179.3|12175.3|12179.3|12175.3|12176.2|12172.2|310
1659412200000|2022-08-02 03:50:00|12180.9|12176.9|12180.9|12176.9|12182.5|12178.5|12180.9|12176.9|399
1659412500000|2022-08-02 03:55:00|12179.3|12175.3|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|407
1659412800000|2022-08-02 04:00:00|12177.8|12173.8|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|249
1659413100000|2022-08-02 04:05:00|12180.9|12176.9|12179.3|12175.3|12180.9|12176.9|12179.3|12175.3|120
1659413400000|2022-08-02 04:10:00|12177.8|12173.8|12179.3|12175.3|12179.3|12175.3|12177.8|12173.8|271
1659413700000|2022-08-02 04:15:00|12180.9|12176.9|12180.9|12176.9|12182.5|12178.5|12179.3|12175.3|289
1659414000000|2022-08-02 04:20:00|12179.3|12175.3|12180.9|12176.9|12180.9|12176.9|12179.3|12175.3|304
1659414300000|2022-08-02 04:25:00|12179.3|12175.3|12184|12180|12184|12180|12179.3|12175.3|552
1659414600000|2022-08-02 04:30:00|12183.3|12179.3|12184|12180|12187.2|12183.2|12182.5|12178.5|753
1659414900000|2022-08-02 04:35:00|12185.6|12181.6|12180.9|12176.9|12185.6|12181.6|12180.9|12176.9|668
1659415200000|2022-08-02 04:40:00|12182.5|12178.5|12182.5|12178.5|12184|12180|12180.9|12176.9|401
1659415500000|2022-08-02 04:45:00|12183.3|12179.3|12184|12180|12185.6|12181.6|12182.5|12178.5|705
1659415800000|2022-08-02 04:50:00|12185.6|12181.6|12185.6|12181.6|12187.2|12183.2|12184|12180|268
1659416100000|2022-08-02 04:55:00|12187.2|12183.2|12187.2|12183.2|12187.2|12183.2|12185.6|12181.6|286
1659416400000|2022-08-02 05:00:00|12186.4|12182.4|12182.5|12178.5|12187.2|12183.2|12182.5|12178.5|789
1659416700000|2022-08-02 05:05:00|12180.9|12176.9|12185.6|12181.6|12185.6|12181.6|12180.9|12176.9|607
1659417000000|2022-08-02 05:10:00|12184|12180|12182.5|12178.5|12185.6|12181.6|12180.9|12176.9|399
1659417300000|2022-08-02 05:15:00|12184|12180|12190.3|12186.3|12191.8|12187.8|12182.5|12178.5|1366
1659417600000|2022-08-02 05:20:00|12191.8|12187.8|12187.2|12183.2|12191.8|12187.8|12187.2|12183.2|742
1659417900000|2022-08-02 05:25:00|12188.7|12184.7|12190.3|12186.3|12191.8|12187.8|12187.2|12183.2|1008
1659418200000|2022-08-02 05:30:00|12189.5|12185.5|12188.7|12184.7|12190.3|12186.3|12187.2|12183.2|870
1659418500000|2022-08-02 05:35:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12187.2|12183.2|255
1659418800000|2022-08-02 05:40:00|12187.2|12183.2|12185.6|12181.6|12187.2|12183.2|12185.6|12181.6|228
1659419100000|2022-08-02 05:45:00|12187.2|12183.2|12187.2|12183.2|12187.2|12183.2|12184|12180|709
1659419400000|2022-08-02 05:50:00|12188.7|12184.7|12187.2|12183.2|12188.7|12184.7|12186.4|12182.4|1494
1659419700000|2022-08-02 05:55:00|12188.7|12184.7|12187.2|12183.2|12188.7|12184.7|12187.2|12183.2|538
1659420000000|2022-08-02 06:00:00|12188.7|12184.7|12187.2|12183.2|12190.3|12186.3|12185.6|12181.6|1332
1659420300000|2022-08-02 06:05:00|12187.9|12183.9|12180.9|12176.9|12187.9|12183.9|12180.9|12176.9|935
1659420600000|2022-08-02 06:10:00|12182.5|12178.5|12177.8|12173.8|12184|12180|12176.2|12172.2|3025
1659420900000|2022-08-02 06:15:00|12176.2|12172.2|12177.8|12173.8|12181.7|12177.7|12176.2|12172.2|1395
1659421200000|2022-08-02 06:20:00|12176.2|12172.2|12176.2|12172.2|12180.9|12176.9|12174.7|12170.7|2772
1659421500000|2022-08-02 06:25:00|12174.7|12170.7|12174.7|12170.7|12176.2|12172.2|12171.5|12167.5|2460
1659421800000|2022-08-02 06:30:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12173.1|12169.1|1203
1659422100000|2022-08-02 06:35:00|12177.8|12173.8|12179.3|12175.3|12179.3|12175.3|12177.8|12173.8|1282
1659422400000|2022-08-02 06:40:00|12177.8|12173.8|12180.9|12176.9|12180.9|12176.9|12177.8|12173.8|1165
1659422700000|2022-08-02 06:45:00|12182.5|12178.5|12182.5|12178.5|12182.5|12178.5|12180.9|12176.9|748
1659423000000|2022-08-02 06:50:00|12180.9|12176.9|12182.5|12178.5|12182.5|12178.5|12179.3|12175.3|1275
1659423300000|2022-08-02 06:55:00|12180.9|12176.9|12179.3|12175.3|12182.5|12178.5|12176.2|12172.2|2144
1659423600000|2022-08-02 07:00:00|12180.9|12176.9|12185.6|12181.6|12185.6|12181.6|12179.3|12175.3|2007
1659423900000|2022-08-02 07:05:00|12187.2|12183.2|12191.8|12187.8|12196.5|12192.5|12187.2|12183.2|4050
1659424200000|2022-08-02 07:10:00|12193.4|12189.4|12188.7|12184.7|12193.4|12189.4|12185.6|12181.6|2185
1659424500000|2022-08-02 07:15:00|12187.2|12183.2|12182.5|12178.5|12187.2|12183.2|12179.3|12175.3|1589
1659424800000|2022-08-02 07:20:00|12180.9|12176.9|12184|12180|12184|12180|12179.3|12175.3|2256
1659425100000|2022-08-02 07:25:00|12182.5|12178.5|12187.2|12183.2|12187.2|12183.2|12180.9|12176.9|492
1659425400000|2022-08-02 07:30:00|12188.7|12184.7|12193.4|12189.4|12199.7|12195.7|12187.2|12183.2|3721
1659425700000|2022-08-02 07:35:00|12194.2|12190.2|12196.5|12192.5|12199.7|12195.7|12190.3|12186.3|5374
1659426000000|2022-08-02 07:40:00|12198.1|12194.1|12196.5|12192.5|12202.8|12198.8|12196.5|12192.5|2162
1659426300000|2022-08-02 07:45:00|12198.1|12194.1|12190.3|12186.3|12198.1|12194.1|12190.3|12186.3|1941
1659426600000|2022-08-02 07:50:00|12188.7|12184.7|12193.4|12189.4|12193.4|12189.4|12187.2|12183.2|2400
1659426900000|2022-08-02 07:55:00|12191.8|12187.8|12187.2|12183.2|12193.4|12189.4|12187.2|12183.2|1541
1659427200000|2022-08-02 08:00:00|12185.6|12181.6|12184|12180|12188.7|12184.7|12182.5|12178.5|4906
1659427500000|2022-08-02 08:05:00|12182.5|12178.5|12182.5|12178.5|12185.6|12181.6|12182.5|12178.5|2807
1659427800000|2022-08-02 08:10:00|12184|12180|12182.5|12178.5|12184|12180|12180.9|12176.9|1833
1659428100000|2022-08-02 08:15:00|12180.9|12176.9|12182.5|12178.5|12182.5|12178.5|12179.3|12175.3|4854
1659428400000|2022-08-02 08:20:00|12180.9|12176.9|12177.8|12173.8|12180.9|12176.9|12176.2|12172.2|2053
1659428700000|2022-08-02 08:25:00|12176.2|12172.2|12171.5|12167.5|12176.2|12172.2|12171.5|12167.5|2547
1659429000000|2022-08-02 08:30:00|12170|12166|12170|12166|12171.5|12167.5|12165.3|12161.3|4231
1659429300000|2022-08-02 08:35:00|12171.5|12167.5|12173.1|12169.1|12173.1|12169.1|12171.5|12167.5|3453
1659429600000|2022-08-02 08:40:00|12174.7|12170.7|12176.2|12172.2|12176.2|12172.2|12174.7|12170.7|1816
1659429900000|2022-08-02 08:45:00|12177.8|12173.8|12177.8|12173.8|12179.3|12175.3|12176.2|12172.2|3667
1659430200000|2022-08-02 08:50:00|12178.6|12174.6|12179.3|12175.3|12182.5|12178.5|12177.8|12173.8|1954
1659430500000|2022-08-02 08:55:00|12180.9|12176.9|12180.9|12176.9|12180.9|12176.9|12179.3|12175.3|892
1659430800000|2022-08-02 09:00:00|12179.3|12175.3|12173.1|12169.1|12179.3|12175.3|12173.1|12169.1|1616
1659431100000|2022-08-02 09:05:00|12174.7|12170.7|12174.7|12170.7|12174.7|12170.7|12171.5|12167.5|3028
1659431400000|2022-08-02 09:10:00|12173.1|12169.1|12176.2|12172.2|12176.2|12172.2|12173.1|12169.1|831
1659431700000|2022-08-02 09:15:00|12177.8|12173.8|12180.9|12176.9|12180.9|12176.9|12176.2|12172.2|2677
1659432000000|2022-08-02 09:20:00|12179.3|12175.3|12177.8|12173.8|12179.3|12175.3|12176.2|12172.2|842
1659432300000|2022-08-02 09:25:00|12176.2|12172.2|12177.8|12173.8|12179.3|12175.3|12176.2|12172.2|748
1659432600000|2022-08-02 09:30:00|12179.3|12175.3|12182.5|12178.5|12182.5|12178.5|12177.8|12173.8|1541
1659432900000|2022-08-02 09:35:00|12180.9|12176.9|12184|12180|12185.6|12181.6|12180.9|12176.9|1859
1659433200000|2022-08-02 09:40:00|12185.6|12181.6|12182.5|12178.5|12185.6|12181.6|12182.5|12178.5|2070
1659433500000|2022-08-02 09:45:00|12180.9|12176.9|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|1277
1659433800000|2022-08-02 09:50:00|12180.9|12176.9|12184|12180|12185.6|12181.6|12179.3|12175.3|2559
1659434100000|2022-08-02 09:55:00|12182.5|12178.5|12182.5|12178.5|12184|12180|12180.9|12176.9|2112
1659434400000|2022-08-02 10:00:00|12184|12180|12184|12180|12184|12180|12182.5|12178.5|1242
1659434700000|2022-08-02 10:05:00|12185.6|12181.6|12177.8|12173.8|12185.6|12181.6|12177.8|12173.8|674
1659435000000|2022-08-02 10:10:00|12179.3|12175.3|12179.3|12175.3|12180.9|12176.9|12177.8|12173.8|557
1659435300000|2022-08-02 10:15:00|12180.9|12176.9|12188.7|12184.7|12188.7|12184.7|12180.9|12176.9|3216
1659435600000|2022-08-02 10:20:00|12187.2|12183.2|12184|12180|12187.2|12183.2|12182.5|12178.5|2252
1659435900000|2022-08-02 10:25:00|12185.6|12181.6|12184|12180|12185.6|12181.6|12184|12180|482
1659436200000|2022-08-02 10:30:00|12185.6|12181.6|12185.6|12181.6|12185.6|12181.6|12184|12180|996
1659436500000|2022-08-02 10:35:00|12184|12180|12180.9|12176.9|12187.2|12183.2|12180.9|12176.9|3478
1659436800000|2022-08-02 10:40:00|12179.3|12175.3|12177.8|12173.8|12180.9|12176.9|12177.8|12173.8|1376
1659437100000|2022-08-02 10:45:00|12179.3|12175.3|12179.3|12175.3|12179.3|12175.3|12176.2|12172.2|2164
1659437400000|2022-08-02 10:50:00|12180.9|12176.9|12177.8|12173.8|12181.7|12177.7|12177.8|12173.8|1107
1659437700000|2022-08-02 10:55:00|12176.2|12172.2|12171.5|12167.5|12177.8|12173.8|12170|12166|1960
1659438000000|2022-08-02 11:00:00|12170|12166|12168.4|12164.4|12173.1|12169.1|12168.4|12164.4|2439
1659438300000|2022-08-02 11:05:00|12166.8|12162.8|12168.4|12164.4|12170|12166|12165.3|12161.3|1769
1659438600000|2022-08-02 11:10:00|12170|12166|12170|12166|12173.1|12169.1|12170|12166|1272
1659438900000|2022-08-02 11:15:00|12171.5|12167.5|12173.1|12169.1|12174.7|12170.7|12170|12166|1725
1659439200000|2022-08-02 11:20:00|12173.9|12169.9|12173.1|12169.1|12176.2|12172.2|12173.1|12169.1|1728
1659439500000|2022-08-02 11:25:00|12171.5|12167.5|12174.7|12170.7|12176.2|12172.2|12171.5|12167.5|1811
1659439800000|2022-08-02 11:30:00|12175.4|12171.4|12174.7|12170.7|12177.8|12173.8|12173.1|12169.1|916
1659440100000|2022-08-02 11:35:00|12176.2|12172.2|12176.2|12172.2|12177.8|12173.8|12173.1|12169.1|1070
1659440400000|2022-08-02 11:40:00|12177|12173|12179.3|12175.3|12180.9|12176.9|12176.2|12172.2|1542
1659440700000|2022-08-02 11:45:00|12177.8|12173.8|12176.2|12172.2|12177.8|12173.8|12176.2|12172.2|630
1659441000000|2022-08-02 11:50:00|12174.7|12170.7|12174.7|12170.7|12176.2|12172.2|12174.7|12170.7|1245
1659441300000|2022-08-02 11:55:00|12176.2|12172.2|12176.2|12172.2|12180.9|12176.9|12174.7|12170.7|1981
1659441600000|2022-08-02 12:00:00|12177.8|12173.8|12176.2|12172.2|12180.9|12176.9|12176.2|12172.2|1998
1659441900000|2022-08-02 12:05:00|12177.8|12173.8|12176.2|12172.2|12177.8|12173.8|12174.7|12170.7|1595
1659442200000|2022-08-02 12:10:00|12174.7|12170.7|12176.2|12172.2|12179.3|12175.3|12174.7|12170.7|1913
1659442500000|2022-08-02 12:15:00|12174.7|12170.7|12176.2|12172.2|12177.8|12173.8|12174.7|12170.7|3471
1659442800000|2022-08-02 12:20:00|12177.8|12173.8|12187.2|12183.2|12191.8|12187.8|12177.8|12173.8|6468
1659443100000|2022-08-02 12:25:00|12185.6|12181.6|12196.5|12192.5|12196.5|12192.5|12184|12180|4952
1659443400000|2022-08-02 12:30:00|12198.1|12194.1|12190.3|12186.3|12201.2|12197.2|12190.3|12186.3|8033
1659443700000|2022-08-02 12:35:00|12191.8|12187.8|12188.7|12184.7|12191.8|12187.8|12184|12180|4467
1659444000000|2022-08-02 12:40:00|12187.2|12183.2|12180.9|12176.9|12188.7|12184.7|12180.9|12176.9|3858
1659444300000|2022-08-02 12:45:00|12182.5|12178.5|12187.2|12183.2|12190.3|12186.3|12182.5|12178.5|5648
1659444600000|2022-08-02 12:50:00|12185.6|12181.6|12185.6|12181.6|12190.3|12186.3|12182.5|12178.5|2307
1659444900000|2022-08-02 12:55:00|12187.2|12183.2|12188.7|12184.7|12188.7|12184.7|12184|12180|2986
1659445200000|2022-08-02 13:00:00|12190.3|12186.3|12180.9|12176.9|12190.3|12186.3|12177.8|12173.8|5413
1659445500000|2022-08-02 13:05:00|12182.5|12178.5|12173.1|12169.1|12184.8|12180.8|12171.5|12167.5|4836
1659445800000|2022-08-02 13:10:00|12171.5|12167.5|12170|12166|12173.1|12169.1|12165.3|12161.3|7145
1659446100000|2022-08-02 13:15:00|12168.4|12164.4|12162.2|12158.2|12170|12166|12160.6|12156.6|8379
1659446400000|2022-08-02 13:20:00|12160.6|12156.6|12145|12141|12163.7|12159.7|12145|12141|8552
1659446700000|2022-08-02 13:25:00|12143.4|12139.4|12140.3|12136.3|12152.8|12148.8|12138.7|12134.7|10245
1659447000000|2022-08-02 13:30:00|12138.7|12134.7|12149.7|12145.7|12151.2|12147.2|12138.7|12134.7|6270
1659447300000|2022-08-02 13:35:00|12151.2|12147.2|12151.2|12147.2|12157.5|12153.5|12146.5|12142.5|9546
1659447600000|2022-08-02 13:40:00|12149.7|12145.7|12143.4|12139.4|12154.3|12150.3|12143.4|12139.4|4647
1659447900000|2022-08-02 13:45:00|12145|12141|12124.7|12120.7|12145|12141|12120|12116|19498
1659448200000|2022-08-02 13:50:00|12123.1|12119.1|12121.5|12117.5|12124.7|12120.7|12113.7|12109.7|15769
1659448500000|2022-08-02 13:55:00|12123.1|12119.1|12120|12116|12124.7|12120.7|12115.3|12111.3|12310
1659448800000|2022-08-02 14:00:00|12118.4|12114.4|12118.4|12114.4|12130.9|12126.9|12115.3|12111.3|12513
1659449100000|2022-08-02 14:05:00|12120|12116|12104.3|12100.3|12120|12116|12102.8|12098.8|14982
1659449400000|2022-08-02 14:10:00|12105.9|12101.9|12112.2|12108.2|12121.5|12117.5|12104.3|12100.3|13175
1659449700000|2022-08-02 14:15:00|12113.7|12109.7|12109|12105|12118.4|12114.4|12107.5|12103.5|6780
1659450000000|2022-08-02 14:20:00|12107.5|12103.5|12107.5|12103.5|12110.6|12106.6|12104.3|12100.3|6721
1659450300000|2022-08-02 14:25:00|12109|12105|12104.3|12100.3|12109|12105|12102.8|12098.8|7431
1659450600000|2022-08-02 14:30:00|12105.9|12101.9|12105.1|12101.1|12109|12105|12102.8|12098.8|5638
1659450900000|2022-08-02 14:35:00|12105.9|12101.9|12102.8|12098.8|12107.5|12103.5|12102.8|12098.8|3329
1659451200000|2022-08-02 14:40:00|12101.2|12097.2|12099.7|12095.7|12101.2|12097.2|12093.4|12089.4|9339
1659451500000|2022-08-02 14:45:00|12098.1|12094.1|12095|12091|12099.7|12095.7|12093.4|12089.4|12914
1659451800000|2022-08-02 14:50:00|12095.8|12091.8|12085.6|12081.6|12096.5|12092.5|12084|12080|10652
1659452100000|2022-08-02 14:55:00|12087.2|12083.2|12087.2|12083.2|12088.7|12084.7|12077.8|12073.8|11097
1659452400000|2022-08-02 15:00:00|12088.7|12084.7|12090.3|12086.3|12095|12091|12084|12080|10655
1659452700000|2022-08-02 15:05:00|12088.7|12084.7|12093.4|12089.4|12094.2|12090.2|12085.6|12081.6|5433
1659453000000|2022-08-02 15:10:00|12091.8|12087.8|12084|12080|12091.8|12087.8|12080.9|12076.9|4643
1659453300000|2022-08-02 15:15:00|12082.5|12078.5|12096.5|12092.5|12098.9|12094.9|12082.5|12078.5|9777
1659453600000|2022-08-02 15:20:00|12095.8|12091.8|12101.2|12097.2|12101.2|12097.2|12091.8|12087.8|4516
1659453900000|2022-08-02 15:25:00|12100.4|12096.4|12093.4|12089.4|12101.2|12097.2|12093.4|12089.4|6087
1659454200000|2022-08-02 15:30:00|12095|12091|12101.2|12097.2|12101.2|12097.2|12095|12091|4024
1659454500000|2022-08-02 15:35:00|12102.8|12098.8|12091.8|12087.8|12102.8|12098.8|12090.3|12086.3|3938
1659454800000|2022-08-02 15:40:00|12090.3|12086.3|12080.9|12076.9|12090.3|12086.3|12080.9|12076.9|6593
1659455100000|2022-08-02 15:45:00|12079.3|12075.3|12076.2|12072.2|12080.9|12076.9|12074.7|12070.7|3404
1659455400000|2022-08-02 15:50:00|12075.4|12071.4|12066.8|12062.8|12076.2|12072.2|12066.8|12062.8|6519
1659455700000|2022-08-02 15:55:00|12065.3|12061.3|12060.6|12056.6|12065.3|12061.3|12055.9|12051.9|9899
1659456000000|2022-08-02 16:00:00|12059|12055|12064.5|12060.5|12066.8|12062.8|12057.5|12053.5|5917
1659456300000|2022-08-02 16:05:00|12065.3|12061.3|12065.3|12061.3|12070|12066|12060.6|12056.6|6014
1659456600000|2022-08-02 16:10:00|12063.7|12059.7|12065.3|12061.3|12068.4|12064.4|12063.7|12059.7|3744
1659456900000|2022-08-02 16:15:00|12063.7|12059.7|12066.8|12062.8|12066.8|12062.8|12060.6|12056.6|3935
1659457200000|2022-08-02 16:20:00|12065.3|12061.3|12068.4|12064.4|12071.5|12067.5|12065.3|12061.3|6094
1659457500000|2022-08-02 16:25:00|12066.8|12062.8|12070|12066|12071.5|12067.5|12066.8|12062.8|3471
1659457800000|2022-08-02 16:30:00|12068.4|12064.4|12063.7|12059.7|12070|12066|12062.2|12058.2|2619
1659458100000|2022-08-02 16:35:00|12065.3|12061.3|12057.5|12053.5|12066.8|12062.8|12057.5|12053.5|3147
1659458400000|2022-08-02 16:40:00|12055.9|12051.9|12057.5|12053.5|12059|12055|12052.8|12048.8|8991
1659458700000|2022-08-02 16:45:00|12055.9|12051.9|12057.5|12053.5|12060.6|12056.6|12055.9|12051.9|4576
1659459000000|2022-08-02 16:50:00|12055.9|12051.9|12054.3|12050.3|12057.5|12053.5|12052.8|12048.8|3456
1659459300000|2022-08-02 16:55:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12052.8|12048.8|2349
1659459600000|2022-08-02 17:00:00|12057.5|12053.5|12054.3|12050.3|12057.5|12053.5|12052.8|12048.8|2425
1659459900000|2022-08-02 17:05:00|12052.8|12048.8|12049.7|12045.7|12052.8|12048.8|12045|12041|4416
1659460200000|2022-08-02 17:10:00|12048.1|12044.1|12051.2|12047.2|12052.8|12048.8|12046.5|12042.5|6345
1659460500000|2022-08-02 17:15:00|12049.7|12045.7|12045|12041|12049.7|12045.7|12045|12041|4600
1659460800000|2022-08-02 17:20:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12045|12041|2828
1659461100000|2022-08-02 17:25:00|12045|12041|12040.3|12036.3|12045|12041|12035.6|12031.6|6575
1659461400000|2022-08-02 17:30:00|12041.8|12037.8|12037.2|12033.2|12043.4|12039.4|12035.6|12031.6|4175
1659461700000|2022-08-02 17:35:00|12038.7|12034.7|12030.9|12026.9|12040.3|12036.3|12030.9|12026.9|2450
1659462000000|2022-08-02 17:40:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12020|12016|11081
1659462300000|2022-08-02 17:45:00|12030.9|12026.9|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|10644
1659462600000|2022-08-02 17:50:00|12030.9|12026.9|12034|12030|12035.6|12031.6|12029.3|12025.3|6469
1659462900000|2022-08-02 17:55:00|12035.6|12031.6|12034|12030|12037.2|12033.2|12030.9|12026.9|4414
1659463200000|2022-08-02 18:00:00|12035.6|12031.6|12026.2|12022.2|12035.6|12031.6|12026.2|12022.2|3894
1659463500000|2022-08-02 18:05:00|12027|12023|12027.8|12023.8|12032.5|12028.5|12026.2|12022.2|2526
1659463800000|2022-08-02 18:10:00|12026.2|12022.2|12018.4|12014.4|12027.8|12023.8|12016.8|12012.8|5017
1659464100000|2022-08-02 18:15:00|12020|12016|12013.7|12009.7|12020|12016|12012.2|12008.2|4137
1659464400000|2022-08-02 18:20:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12007.5|12003.5|4412
1659464700000|2022-08-02 18:25:00|12015.3|12011.3|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|2837
1659465000000|2022-08-02 18:30:00|12013.7|12009.7|12021.5|12017.5|12021.5|12017.5|12013.7|12009.7|2697
1659465300000|2022-08-02 18:35:00|12020|12016|12015.3|12011.3|12020|12016|12015.3|12011.3|3591
1659465600000|2022-08-02 18:40:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|4011
1659465900000|2022-08-02 18:45:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|3707
1659466200000|2022-08-02 18:50:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12013.7|12009.7|4016
1659466500000|2022-08-02 18:55:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12010.6|12006.6|5429
1659466800000|2022-08-02 19:00:00|12013.7|12009.7|12020|12016|12023.1|12019.1|12012.2|12008.2|5665
1659467100000|2022-08-02 19:05:00|12018.4|12014.4|12012.2|12008.2|12018.4|12014.4|12012.2|12008.2|1906
1659467400000|2022-08-02 19:10:00|12010.6|12006.6|12016.8|12012.8|12018.4|12014.4|12010.6|12006.6|4019
1659467700000|2022-08-02 19:15:00|12015.3|12011.3|12023.1|12019.1|12023.1|12019.1|12015.3|12011.3|3371
1659468000000|2022-08-02 19:20:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12020|12016|6499
1659468300000|2022-08-02 19:25:00|12021.5|12017.5|12016.8|12012.8|12021.5|12017.5|12015.3|12011.3|4679
1659468600000|2022-08-02 19:30:00|12015.3|12011.3|12012.2|12008.2|12015.3|12011.3|12012.2|12008.2|5239
1659468900000|2022-08-02 19:35:00|12010.6|12006.6|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|4190
1659469200000|2022-08-02 19:40:00|12005.9|12001.9|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|2693
1659469500000|2022-08-02 19:45:00|12007.5|12003.5|12001.2|11997.2|12007.5|12003.5|12001.2|11997.2|5355
1659469800000|2022-08-02 19:50:00|12002.8|11998.8|12009|12005|12010.6|12006.6|12002.8|11998.8|4048
1659470100000|2022-08-02 19:55:00|12007.5|12003.5|12002.8|11998.8|12010.6|12006.6|12002.8|11998.8|6024
1659470400000|2022-08-02 20:00:00|12004.3|12000.3|12009|12005|12012.2|12008.2|12004.3|12000.3|4977
1659470700000|2022-08-02 20:05:00|12010.6|12006.6|12010.6|12006.6|12013.7|12009.7|12009|12005|3556
1659471000000|2022-08-02 20:10:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12009|12005|1782
1659471300000|2022-08-02 20:15:00|12013.7|12009.7|12012.2|12008.2|12018.4|12014.4|12010.6|12006.6|4792
1659471600000|2022-08-02 20:20:00|12013.7|12009.7|12015.3|12011.3|12021.5|12017.5|12012.2|12008.2|2789
1659471900000|2022-08-02 20:25:00|12012.2|12008.2|12013.7|12009.7|12016.8|12012.8|12010.6|12006.6|3491
1659472200000|2022-08-02 20:30:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|2251
1659472500000|2022-08-02 20:35:00|12013.7|12009.7|12015.3|12011.3|12016.8|12012.8|12012.2|12008.2|1430
1659472800000|2022-08-02 20:40:00|12013.7|12009.7|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|1681
1659473100000|2022-08-02 20:45:00|12015.3|12011.3|12020|12016|12020|12016|12012.2|12008.2|2129
1659473400000|2022-08-02 20:50:00|12018.4|12014.4|12015.3|12011.3|12021.5|12017.5|12015.3|12011.3|1883
1659473700000|2022-08-02 20:55:00|12016.8|12012.8|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|2719
1659477600000|2022-08-02 22:00:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12011.4|12007.4|583
1659477900000|2022-08-02 22:05:00|12014.5|12010.5|12017.6|12013.6|12018.4|12014.4|12013.7|12009.7|593
1659478200000|2022-08-02 22:10:00|12018.4|12014.4|12022.3|12018.3|12023.1|12019.1|12018.4|12014.4|353
1659478500000|2022-08-02 22:15:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|266
1659478800000|2022-08-02 22:20:00|12020|12016|12018.4|12014.4|12020|12016|12018.4|12014.4|90
1659479100000|2022-08-02 22:25:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12015.3|12011.3|290
1659479400000|2022-08-02 22:30:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|650
1659479700000|2022-08-02 22:35:00|12018.4|12014.4|12023.1|12019.1|12023.1|12019.1|12016.8|12012.8|769
1659480000000|2022-08-02 22:40:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|156
1659480300000|2022-08-02 22:45:00|12021.5|12017.5|12024.7|12020.7|12024.7|12020.7|12021.5|12017.5|407
1659480600000|2022-08-02 22:50:00|12023.1|12019.1|12026.2|12022.2|12027.8|12023.8|12023.1|12019.1|788
1659480900000|2022-08-02 22:55:00|12024.7|12020.7|12024.7|12020.7|12027|12023|12024.7|12020.7|635
1659481200000|2022-08-02 23:00:00|12025.4|12021.4|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|533
1659481500000|2022-08-02 23:05:00|12021.5|12017.5|12020|12016|12022.3|12018.3|12020|12016|331
1659481800000|2022-08-02 23:10:00|12018.4|12014.4|12020|12016|12020|12016|12016.8|12012.8|884
1659482100000|2022-08-02 23:15:00|12019.2|12015.2|12020|12016|12020|12016|12018.4|12014.4|333
1659482400000|2022-08-02 23:20:00|12018.4|12014.4|12013.7|12009.7|12020|12016|12013.7|12009.7|1154
1659482700000|2022-08-02 23:25:00|12015.3|12011.3|12013.7|12009.7|12015.3|12011.3|12013.7|12009.7|331
1659483000000|2022-08-02 23:30:00|12012.9|12008.9|12016.1|12012.1|12016.8|12012.8|12012.9|12008.9|1140
1659483300000|2022-08-02 23:35:00|12015.3|12011.3|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|500
1659483600000|2022-08-02 23:40:00|12014.5|12010.5|12016.8|12012.8|12018.4|12014.4|12014.5|12010.5|762
1659483900000|2022-08-02 23:45:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|869
1659484200000|2022-08-02 23:50:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12010.6|12006.6|645
1659484500000|2022-08-02 23:55:00|12013.7|12009.7|12016.8|12012.8|12018.4|12014.4|12012.2|12008.2|475
1659484800000|2022-08-03 00:00:00|12018.4|12014.4|12023.1|12019.1|12026.2|12022.2|12018.4|12014.4|1093
1659485100000|2022-08-03 00:05:00|12021.5|12017.5|12026.2|12022.2|12026.2|12022.2|12021.5|12017.5|1317
1659485400000|2022-08-03 00:10:00|12024.7|12020.7|12024.7|12020.7|12027.8|12023.8|12023.1|12019.1|868
1659485700000|2022-08-03 00:15:00|12023.9|12019.9|12023.1|12019.1|12026.2|12022.2|12021.5|12017.5|1261
1659486000000|2022-08-03 00:20:00|12021.5|12017.5|12026.2|12022.2|12026.2|12022.2|12018.4|12014.4|1036
1659486300000|2022-08-03 00:25:00|12024.7|12020.7|12026.2|12022.2|12030.9|12026.9|12024.7|12020.7|1117
1659486600000|2022-08-03 00:30:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|787
1659486900000|2022-08-03 00:35:00|12026.2|12022.2|12030.9|12026.9|12030.9|12026.9|12026.2|12022.2|1963
1659487200000|2022-08-03 00:40:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12029.3|12025.3|1130
1659487500000|2022-08-03 00:45:00|12028.6|12024.6|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|952
1659487800000|2022-08-03 00:50:00|12027.8|12023.8|12027.8|12023.8|12027.8|12023.8|12026.2|12022.2|838
1659488100000|2022-08-03 00:55:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|550
1659488400000|2022-08-03 01:00:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|1452
1659488700000|2022-08-03 01:05:00|12030.9|12026.9|12034|12030|12035.6|12031.6|12030.9|12026.9|2027
1659489000000|2022-08-03 01:10:00|12035.6|12031.6|12045|12041|12046.5|12042.5|12034|12030|4531
1659489300000|2022-08-03 01:15:00|12043.4|12039.4|12041.8|12037.8|12045|12041|12040.3|12036.3|4130
1659489600000|2022-08-03 01:20:00|12040.3|12036.3|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|12118
1659489900000|2022-08-03 01:25:00|12045|12041|12045|12041|12046.5|12042.5|12041.8|12037.8|1278
1659490200000|2022-08-03 01:30:00|12043.4|12039.4|12040.3|12036.3|12043.4|12039.4|12038.7|12034.7|1071
1659490500000|2022-08-03 01:35:00|12041.1|12037.1|12041.8|12037.8|12043.4|12039.4|12040.3|12036.3|1122
1659490800000|2022-08-03 01:40:00|12040.3|12036.3|12035.6|12031.6|12041.8|12037.8|12034|12030|1462
1659491100000|2022-08-03 01:45:00|12034|12030|12034|12030|12035.6|12031.6|12034|12030|945
1659491400000|2022-08-03 01:50:00|12032.5|12028.5|12037.2|12033.2|12037.2|12033.2|12030.9|12026.9|1278
1659491700000|2022-08-03 01:55:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12035.6|12031.6|464
1659492000000|2022-08-03 02:00:00|12038.7|12034.7|12038.7|12034.7|12041.8|12037.8|12038.7|12034.7|459
1659492300000|2022-08-03 02:05:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12034|12030|412
1659492600000|2022-08-03 02:10:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|133
1659492900000|2022-08-03 02:15:00|12037.2|12033.2|12038.7|12034.7|12040.3|12036.3|12035.6|12031.6|470
1659493200000|2022-08-03 02:20:00|12040.3|12036.3|12040.3|12036.3|12040.3|12036.3|12038.7|12034.7|121
1659493500000|2022-08-03 02:25:00|12041.1|12037.1|12041.8|12037.8|12041.8|12037.8|12038.7|12034.7|515
1659493800000|2022-08-03 02:30:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|620
1659494100000|2022-08-03 02:35:00|12043.4|12039.4|12043.4|12039.4|12045|12041|12043.4|12039.4|375
1659494400000|2022-08-03 02:40:00|12041.8|12037.8|12043.4|12039.4|12045|12041|12041.8|12037.8|313
1659494700000|2022-08-03 02:45:00|12045|12041|12043.4|12039.4|12045|12041|12041.8|12037.8|346
1659495000000|2022-08-03 02:50:00|12045|12041|12045|12041|12046.5|12042.5|12045|12041|806
1659495300000|2022-08-03 02:55:00|12043.4|12039.4|12045|12041|12045|12041|12043.4|12039.4|715
1659495600000|2022-08-03 03:00:00|12043.4|12039.4|12045|12041|12045|12041|12043.4|12039.4|178
1659495900000|2022-08-03 03:05:00|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|12045|12041|433
1659496200000|2022-08-03 03:10:00|12045|12041|12048.1|12044.1|12048.1|12044.1|12045|12041|1591
1659496500000|2022-08-03 03:15:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|662
1659496800000|2022-08-03 03:20:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|806
1659497100000|2022-08-03 03:25:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|1458
1659497400000|2022-08-03 03:30:00|12046.5|12042.5|12049.7|12045.7|12051.2|12047.2|12046.5|12042.5|2895
1659497700000|2022-08-03 03:35:00|12051.2|12047.2|12049.7|12045.7|12051.2|12047.2|12049.7|12045.7|387
1659498000000|2022-08-03 03:40:00|12051.2|12047.2|12048.1|12044.1|12051.2|12047.2|12046.5|12042.5|1072
1659498300000|2022-08-03 03:45:00|12049.7|12045.7|12049.7|12045.7|12051.2|12047.2|12049.7|12045.7|453
1659498600000|2022-08-03 03:50:00|12048.1|12044.1|12049.7|12045.7|12049.7|12045.7|12048.1|12044.1|414
1659498900000|2022-08-03 03:55:00|12048.1|12044.1|12048.1|12044.1|12049.7|12045.7|12046.5|12042.5|1037
1659499200000|2022-08-03 04:00:00|12049.7|12045.7|12046.5|12042.5|12049.7|12045.7|12046.5|12042.5|508
1659499500000|2022-08-03 04:05:00|12047.3|12043.3|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|475
1659499800000|2022-08-03 04:10:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|591
1659500100000|2022-08-03 04:15:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|482
1659500400000|2022-08-03 04:20:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|110
1659500700000|2022-08-03 04:25:00|12048.9|12044.9|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|459
1659501000000|2022-08-03 04:30:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|514
1659501300000|2022-08-03 04:35:00|12046.5|12042.5|12049.7|12045.7|12049.7|12045.7|12046.5|12042.5|614
1659501600000|2022-08-03 04:40:00|12048.1|12044.1|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|452
1659501900000|2022-08-03 04:45:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|350
1659502200000|2022-08-03 04:50:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|232
1659502500000|2022-08-03 04:55:00|12049.7|12045.7|12048.1|12044.1|12049.7|12045.7|12048.1|12044.1|291
1659502800000|2022-08-03 05:00:00|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|12045|12041|697
1659503100000|2022-08-03 05:05:00|12048.1|12044.1|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|611
1659503400000|2022-08-03 05:10:00|12045|12041|12045|12041|12045|12041|12045|12041|894
1659503700000|2022-08-03 05:15:00|12043.4|12039.4|12045|12041|12045|12041|12043.4|12039.4|381
1659504000000|2022-08-03 05:20:00|12046.5|12042.5|12046.5|12042.5|12046.5|12042.5|12045|12041|262
1659504300000|2022-08-03 05:25:00|12045|12041|12045|12041|12046.5|12042.5|12045|12041|114
1659504600000|2022-08-03 05:30:00|12046.5|12042.5|12048.1|12044.1|12048.1|12044.1|12045|12041|444
1659504900000|2022-08-03 05:35:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|318
1659505200000|2022-08-03 05:40:00|12048.1|12044.1|12048.1|12044.1|12048.1|12044.1|12046.5|12042.5|274
1659505500000|2022-08-03 05:45:00|12046.5|12042.5|12046.5|12042.5|12048.1|12044.1|12046.5|12042.5|1005
1659505800000|2022-08-03 05:50:00|12045|12041|12043.4|12039.4|12045|12041|12041.8|12037.8|1706
1659506100000|2022-08-03 05:55:00|12041.8|12037.8|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|1489
1659506400000|2022-08-03 06:00:00|12038.7|12034.7|12035.6|12031.6|12040.3|12036.3|12035.6|12031.6|2802
1659506700000|2022-08-03 06:05:00|12037.2|12033.2|12037.2|12033.2|12037.2|12033.2|12034|12030|1524
1659507000000|2022-08-03 06:10:00|12038.7|12034.7|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|1674
1659507300000|2022-08-03 06:15:00|12038.7|12034.7|12041.8|12037.8|12041.8|12037.8|12038.7|12034.7|1091
1659507600000|2022-08-03 06:20:00|12040.3|12036.3|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|1388
1659507900000|2022-08-03 06:25:00|12037.9|12033.9|12035.6|12031.6|12038.7|12034.7|12034|12030|2963
1659508200000|2022-08-03 06:30:00|12034|12030|12030.9|12026.9|12035.6|12031.6|12029.3|12025.3|3254
1659508500000|2022-08-03 06:35:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12031.7|12027.7|1959
1659508800000|2022-08-03 06:40:00|12035.6|12031.6|12041.8|12037.8|12041.8|12037.8|12034|12030|1905
1659509100000|2022-08-03 06:45:00|12040.3|12036.3|12045|12041|12048.1|12044.1|12040.3|12036.3|4441
1659509400000|2022-08-03 06:50:00|12046.5|12042.5|12038.7|12034.7|12046.5|12042.5|12035.6|12031.6|2776
1659509700000|2022-08-03 06:55:00|12040.3|12036.3|12034|12030|12040.3|12036.3|12034|12030|1988
1659510000000|2022-08-03 07:00:00|12035.6|12031.6|12040.3|12036.3|12041.8|12037.8|12035.6|12031.6|2105
1659510300000|2022-08-03 07:05:00|12038.7|12034.7|12034|12030|12040.3|12036.3|12034|12030|1360
1659510600000|2022-08-03 07:10:00|12035.6|12031.6|12032.5|12028.5|12035.6|12031.6|12029.3|12025.3|1788
1659510900000|2022-08-03 07:15:00|12034|12030|12021.5|12017.5|12034|12030|12021.5|12017.5|4204
1659511200000|2022-08-03 07:20:00|12020|12016|12010.6|12006.6|12020|12016|12007.5|12003.5|9410
1659511500000|2022-08-03 07:25:00|12012.2|12008.2|12004.3|12000.3|12012.2|12008.2|12002.8|11998.8|6813
1659511800000|2022-08-03 07:30:00|12005.9|12001.9|12015.3|12011.3|12015.3|12011.3|12002.8|11998.8|3861
1659512100000|2022-08-03 07:35:00|12013.7|12009.7|12017.6|12013.6|12018.4|12014.4|12010.6|12006.6|2762
1659512400000|2022-08-03 07:40:00|12018.4|12014.4|12010.6|12006.6|12021.5|12017.5|12010.6|12006.6|4536
1659512700000|2022-08-03 07:45:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12004.3|12000.3|4212
1659513000000|2022-08-03 07:50:00|12009|12005|12013.7|12009.7|12013.7|12009.7|12002.8|11998.8|2147
1659513300000|2022-08-03 07:55:00|12012.2|12008.2|12012.2|12008.2|12012.2|12008.2|12009|12005|1368
1659513600000|2022-08-03 08:00:00|12013.7|12009.7|12010.6|12006.6|12013.7|12009.7|12009|12005|1529
1659513900000|2022-08-03 08:05:00|12009|12005|12002.8|11998.8|12009|12005|12002.8|11998.8|1547
1659514200000|2022-08-03 08:10:00|12004.3|12000.3|12010.6|12006.6|12012.2|12008.2|12002.8|11998.8|2541
1659514500000|2022-08-03 08:15:00|12012.2|12008.2|12013.7|12009.7|12013.7|12009.7|12009|12005|2154
1659514800000|2022-08-03 08:20:00|12012.2|12008.2|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|1611
1659515100000|2022-08-03 08:25:00|12012.2|12008.2|12016.8|12012.8|12016.8|12012.8|12010.6|12006.6|2621
1659515400000|2022-08-03 08:30:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|1316
1659515700000|2022-08-03 08:35:00|12015.3|12011.3|12012.2|12008.2|12016.8|12012.8|12011.4|12007.4|1350
1659516000000|2022-08-03 08:40:00|12010.6|12006.6|12009|12005|12010.6|12006.6|12009|12005|687
1659516300000|2022-08-03 08:45:00|12007.5|12003.5|12009|12005|12009|12005|12007.5|12003.5|1194
1659516600000|2022-08-03 08:50:00|12010.6|12006.6|12012.2|12008.2|12012.2|12008.2|12009|12005|1147
1659516900000|2022-08-03 08:55:00|12010.6|12006.6|12012.2|12008.2|12013.7|12009.7|12010.6|12006.6|895
1659517200000|2022-08-03 09:00:00|12013.7|12009.7|12016.8|12012.8|12018.4|12014.4|12012.2|12008.2|2203
1659517500000|2022-08-03 09:05:00|12018.4|12014.4|12016.8|12012.8|12018.4|12014.4|12016.8|12012.8|1065
1659517800000|2022-08-03 09:10:00|12018.4|12014.4|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|1506
1659518100000|2022-08-03 09:15:00|12013.7|12009.7|12012.2|12008.2|12014.5|12010.5|12012.2|12008.2|692
1659518400000|2022-08-03 09:20:00|12013.7|12009.7|12015.3|12011.3|12015.3|12011.3|12012.2|12008.2|662
1659518700000|2022-08-03 09:25:00|12016.8|12012.8|12015.3|12011.3|12016.8|12012.8|12013.7|12009.7|1289
1659519000000|2022-08-03 09:30:00|12016.8|12012.8|12010.6|12006.6|12016.8|12012.8|12010.6|12006.6|1101
1659519300000|2022-08-03 09:35:00|12009|12005|12007.5|12003.5|12009|12005|12005.9|12001.9|2159
1659519600000|2022-08-03 09:40:00|12005.9|12001.9|12009|12005|12010.6|12006.6|12005.9|12001.9|700
1659519900000|2022-08-03 09:45:00|12007.5|12003.5|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|660
1659520200000|2022-08-03 09:50:00|12008.3|12004.3|12007.5|12003.5|12010.6|12006.6|12007.5|12003.5|753
1659520500000|2022-08-03 09:55:00|12005.9|12001.9|12002.8|11998.8|12007.5|12003.5|12002.8|11998.8|1026
1659520800000|2022-08-03 10:00:00|12004.3|12000.3|12005.9|12001.9|12007.5|12003.5|12002.8|11998.8|728
1659521100000|2022-08-03 10:05:00|12007.5|12003.5|12005.9|12001.9|12007.5|12003.5|12004.3|12000.3|1299
1659521400000|2022-08-03 10:10:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|12004.3|12000.3|1142
1659521700000|2022-08-03 10:15:00|12005.9|12001.9|11998.1|11994.1|12005.9|12001.9|11996.5|11992.5|2563
1659522000000|2022-08-03 10:20:00|11996.5|11992.5|11988.7|11984.7|11998.1|11994.1|11987.2|11983.2|6195
1659522300000|2022-08-03 10:25:00|11987.2|11983.2|11985.6|11981.6|11990.3|11986.3|11985.6|11981.6|3757
1659522600000|2022-08-03 10:30:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|3718
1659522900000|2022-08-03 10:35:00|11986.4|11982.4|11988.7|11984.7|11990.3|11986.3|11986.4|11982.4|1510
1659523200000|2022-08-03 10:40:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|1201
1659523500000|2022-08-03 10:45:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1391
1659523800000|2022-08-03 10:50:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|2819
1659524100000|2022-08-03 10:55:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|1954
1659524400000|2022-08-03 11:00:00|11991.8|11987.8|11996.5|11992.5|11996.5|11992.5|11991.8|11987.8|2379
1659524700000|2022-08-03 11:05:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|872
1659525000000|2022-08-03 11:10:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11996.5|11992.5|1195
1659525300000|2022-08-03 11:15:00|11998.1|11994.1|11999.7|11995.7|11999.7|11995.7|11996.5|11992.5|2861
1659525600000|2022-08-03 11:20:00|11998.1|11994.1|11998.1|11994.1|11999.7|11995.7|11996.5|11992.5|1278
1659525900000|2022-08-03 11:25:00|11999.7|11995.7|11993.4|11989.4|12001.2|11997.2|11993.4|11989.4|1843
1659526200000|2022-08-03 11:30:00|11991.8|11987.8|11990.3|11986.3|11993.4|11989.4|11988.7|11984.7|1764
1659526500000|2022-08-03 11:35:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|2603
1659526800000|2022-08-03 11:40:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11987.2|11983.2|2082
1659527100000|2022-08-03 11:45:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11984|11980|3395
1659527400000|2022-08-03 11:50:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1983
1659527700000|2022-08-03 11:55:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|1835
1659528000000|2022-08-03 12:00:00|11988.7|11984.7|11984|11980|11990.3|11986.3|11982.5|11978.5|4654
1659528300000|2022-08-03 12:05:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11982.5|11978.5|4908
1659528600000|2022-08-03 12:10:00|11985.6|11981.6|11984|11980|11988.7|11984.7|11982.5|11978.5|2788
1659528900000|2022-08-03 12:15:00|11982.5|11978.5|11988.7|11984.7|11990.3|11986.3|11980.9|11976.9|4857
1659529200000|2022-08-03 12:20:00|11990.3|11986.3|11987.2|11983.2|11996.5|11992.5|11982.5|11978.5|7986
1659529500000|2022-08-03 12:25:00|11985.6|11981.6|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|4777
1659529800000|2022-08-03 12:30:00|11985.6|11981.6|11985.6|11981.6|11991.8|11987.8|11985.6|11981.6|5140
1659530100000|2022-08-03 12:35:00|11984|11980|11977.8|11973.8|11985.6|11981.6|11977.8|11973.8|8506
1659530400000|2022-08-03 12:40:00|11979.3|11975.3|11984|11980|11988.7|11984.7|11979.3|11975.3|6291
1659530700000|2022-08-03 12:45:00|11984.8|11980.8|11984|11980|11988.7|11984.7|11982.5|11978.5|4545
1659531000000|2022-08-03 12:50:00|11982.5|11978.5|11977.8|11973.8|11984|11980|11977.8|11973.8|3988
1659531300000|2022-08-03 12:55:00|11979.3|11975.3|11985.6|11981.6|11987.2|11983.2|11979.3|11975.3|2817
1659531600000|2022-08-03 13:00:00|11987.2|11983.2|11987.2|11983.2|11990.3|11986.3|11984|11980|4435
1659531900000|2022-08-03 13:05:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|5722
1659532200000|2022-08-03 13:10:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11987.2|11983.2|5088
1659532500000|2022-08-03 13:15:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11982.5|11978.5|4639
1659532800000|2022-08-03 13:20:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11984|11980|3153
1659533100000|2022-08-03 13:25:00|11986.4|11982.4|11990.3|11986.3|11990.3|11986.3|11984|11980|2917
1659533400000|2022-08-03 13:30:00|11991.8|11987.8|11991.8|11987.8|11996.5|11992.5|11990.3|11986.3|7963
1659533700000|2022-08-03 13:35:00|11993.4|11989.4|11995|11991|11998.1|11994.1|11991.8|11987.8|4459
1659534000000|2022-08-03 13:40:00|11993.4|11989.4|11996.5|11992.5|11996.5|11992.5|11993.4|11989.4|6227
1659534300000|2022-08-03 13:45:00|11995|11991|11995|11991|11996.5|11992.5|11988.7|11984.7|4459
1659534600000|2022-08-03 13:50:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11995|11991|4179
1659534900000|2022-08-03 13:55:00|12002.8|11998.8|12009|12005|12013.7|12009.7|12001.2|11997.2|12888
1659535200000|2022-08-03 14:00:00|11991.8|11987.8|11979.3|11975.3|11991.8|11987.8|11969.2|11965.2|19116
1659535500000|2022-08-03 14:05:00|11977.8|11973.8|11968.4|11964.4|11980.9|11976.9|11966.8|11962.8|13192
1659535800000|2022-08-03 14:10:00|11967.6|11963.6|11955.9|11951.9|11967.6|11963.6|11955.9|11951.9|16424
1659536100000|2022-08-03 14:15:00|11957.5|11953.5|11949.7|11945.7|11957.5|11953.5|11935.6|11931.6|19943
1659536400000|2022-08-03 14:20:00|11948.1|11944.1|11960.6|11956.6|11962.2|11958.2|11946.5|11942.5|11423
1659536700000|2022-08-03 14:25:00|11962.2|11958.2|11966.8|11962.8|11968.4|11964.4|11955.9|11951.9|9992
1659537000000|2022-08-03 14:30:00|11968.4|11964.4|11963.7|11959.7|11970|11966|11957.5|11953.5|6627
1659537300000|2022-08-03 14:35:00|11965.3|11961.3|11976.2|11972.2|11977.8|11973.8|11959|11955|8969
1659537600000|2022-08-03 14:40:00|11977.8|11973.8|11965.3|11961.3|11977.8|11973.8|11965.3|11961.3|9417
1659537900000|2022-08-03 14:45:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11959|11955|10080
1659538200000|2022-08-03 14:50:00|11966.8|11962.8|11962.2|11958.2|11966.8|11962.8|11960.6|11956.6|6302
1659538500000|2022-08-03 14:55:00|11963.7|11959.7|11959|11955|11965.3|11961.3|11957.5|11953.5|5244
1659538800000|2022-08-03 15:00:00|11960.6|11956.6|11966.8|11962.8|11970|11966|11957.5|11953.5|5105
1659539100000|2022-08-03 15:05:00|11967.6|11963.6|11970|11966|11971.5|11967.5|11965.3|11961.3|4161
1659539400000|2022-08-03 15:10:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11966.8|11962.8|2845
1659539700000|2022-08-03 15:15:00|11971.5|11967.5|11968.4|11964.4|11974.7|11970.7|11966.8|11962.8|4345
1659540000000|2022-08-03 15:20:00|11970|11966|11973.1|11969.1|11976.2|11972.2|11968.4|11964.4|11259
1659540300000|2022-08-03 15:25:00|11971.5|11967.5|11977.8|11973.8|11982.5|11978.5|11971.5|11967.5|7654
1659540600000|2022-08-03 15:30:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11974.7|11970.7|3917
1659540900000|2022-08-03 15:35:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|3155
1659541200000|2022-08-03 15:40:00|11979.3|11975.3|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|4583
1659541500000|2022-08-03 15:45:00|11980.1|11976.1|11984|11980|11987.2|11983.2|11979.3|11975.3|6283
1659541800000|2022-08-03 15:50:00|11984.8|11980.8|11987.2|11983.2|11988.7|11984.7|11982.5|11978.5|2794
1659542100000|2022-08-03 15:55:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|4011
1659542400000|2022-08-03 16:00:00|11980.9|11976.9|11991.8|11987.8|11991.8|11987.8|11979.3|11975.3|3255
1659542700000|2022-08-03 16:05:00|11990.3|11986.3|11993.4|11989.4|11995|11991|11988.7|11984.7|6430
1659543000000|2022-08-03 16:10:00|11991.8|11987.8|11996.5|11992.5|11998.1|11994.1|11990.3|11986.3|3575
1659543300000|2022-08-03 16:15:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11995|11991|2342
1659543600000|2022-08-03 16:20:00|11996.5|11992.5|12001.2|11997.2|12005.9|12001.9|11995|11991|6482
1659543900000|2022-08-03 16:25:00|11999.7|11995.7|11993.4|11989.4|12001.2|11997.2|11993.4|11989.4|4573
1659544200000|2022-08-03 16:30:00|11991.8|11987.8|11991.8|11987.8|11996.5|11992.5|11991.8|11987.8|3435
1659544500000|2022-08-03 16:35:00|11993.4|11989.4|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|3262
1659544800000|2022-08-03 16:40:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|3335
1659545100000|2022-08-03 16:45:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1734
1659545400000|2022-08-03 16:50:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|3535
1659545700000|2022-08-03 16:55:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|3184
1659546000000|2022-08-03 17:00:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1640
1659546300000|2022-08-03 17:05:00|11990.3|11986.3|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|1810
1659546600000|2022-08-03 17:10:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|1434
1659546900000|2022-08-03 17:15:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|2590
1659547200000|2022-08-03 17:20:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11987.2|11983.2|3500
1659547500000|2022-08-03 17:25:00|11987.2|11983.2|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|2339
1659547800000|2022-08-03 17:30:00|11987.9|11983.9|11991.8|11987.8|11993.4|11989.4|11987.9|11983.9|2292
1659548100000|2022-08-03 17:35:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|296
1659548400000|2022-08-03 17:40:00|11993.4|11989.4|11995|11991|11996.5|11992.5|11993.4|11989.4|3854
1659548700000|2022-08-03 17:45:00|11996.5|11992.5|11999.7|11995.7|12001.2|11997.2|11995|11991|2485
1659549000000|2022-08-03 17:50:00|11998.1|11994.1|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|3137
1659549300000|2022-08-03 17:55:00|11998.1|11994.1|12004.3|12000.3|12004.3|12000.3|11998.1|11994.1|5028
1659549600000|2022-08-03 18:00:00|12002.8|11998.8|12004.3|12000.3|12007.5|12003.5|12002.8|11998.8|5115
1659549900000|2022-08-03 18:05:00|12002.8|11998.8|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|3841
1659550200000|2022-08-03 18:10:00|12001.2|11997.2|12004.3|12000.3|12007.5|12003.5|11999.7|11995.7|8683
1659550500000|2022-08-03 18:15:00|12002.8|11998.8|12002.8|11998.8|12005.9|12001.9|12001.2|11997.2|3323
1659550800000|2022-08-03 18:20:00|12001.2|11997.2|11999.7|11995.7|12002.8|11998.8|11998.1|11994.1|2713
1659551100000|2022-08-03 18:25:00|12001.2|11997.2|12002.8|11998.8|12005.9|12001.9|11999.7|11995.7|3516
1659551400000|2022-08-03 18:30:00|12004.3|12000.3|12002.8|11998.8|12005.9|12001.9|12002.8|11998.8|1366
1659551700000|2022-08-03 18:35:00|12001.2|11997.2|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|1421
1659552000000|2022-08-03 18:40:00|12002.8|11998.8|12001.2|11997.2|12002.8|11998.8|12001.2|11997.2|1911
1659552300000|2022-08-03 18:45:00|11999.7|11995.7|12009|12005|12009|12005|11999.7|11995.7|3417
1659552600000|2022-08-03 18:50:00|12007.5|12003.5|12007.5|12003.5|12010.6|12006.6|12005.9|12001.9|4758
1659552900000|2022-08-03 18:55:00|12009|12005|12010.6|12006.6|12012.2|12008.2|12007.5|12003.5|7035
1659553200000|2022-08-03 19:00:00|12009|12005|12013.7|12009.7|12015.3|12011.3|12009|12005|4183
1659553500000|2022-08-03 19:05:00|12015.3|12011.3|12012.2|12008.2|12015.3|12011.3|12010.6|12006.6|1764
1659553800000|2022-08-03 19:10:00|12010.6|12006.6|12018.4|12014.4|12018.4|12014.4|12010.6|12006.6|1894
1659554100000|2022-08-03 19:15:00|12016.8|12012.8|12021.5|12017.5|12024.7|12020.7|12016.8|12012.8|3696
1659554400000|2022-08-03 19:20:00|12023.1|12019.1|12018.4|12014.4|12026.2|12022.2|12018.4|12014.4|5048
1659554700000|2022-08-03 19:25:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12020|12016|2209
1659555000000|2022-08-03 19:30:00|12022.3|12018.3|12024.7|12020.7|12024.7|12020.7|12020|12016|1880
1659555300000|2022-08-03 19:35:00|12026.2|12022.2|12027.8|12023.8|12027.8|12023.8|12023.1|12019.1|1927
1659555600000|2022-08-03 19:40:00|12029.3|12025.3|12027.8|12023.8|12030.9|12026.9|12027.8|12023.8|2867
1659555900000|2022-08-03 19:45:00|12029.3|12025.3|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|2310
1659556200000|2022-08-03 19:50:00|12029.3|12025.3|12032.5|12028.5|12034|12030|12026.2|12022.2|3540
1659556500000|2022-08-03 19:55:00|12030.9|12026.9|12037.2|12033.2|12038.7|12034.7|12030.9|12026.9|8090
1659556800000|2022-08-03 20:00:00|12038.7|12034.7|12041.8|12037.8|12043.4|12039.4|12037.2|12033.2|13126
1659557100000|2022-08-03 20:05:00|12040.3|12036.3|12043.4|12039.4|12046.5|12042.5|12040.3|12036.3|7081
1659557400000|2022-08-03 20:10:00|12044.2|12040.2|12043.4|12039.4|12046.5|12042.5|12043.4|12039.4|4336
1659557700000|2022-08-03 20:15:00|12041.8|12037.8|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|6345
1659558000000|2022-08-03 20:20:00|12035.6|12031.6|12037.9|12033.9|12038.7|12034.7|12034|12030|1479
1659558300000|2022-08-03 20:25:00|12037.2|12033.2|12037.2|12033.2|12041.8|12037.8|12037.2|12033.2|1896
1659558600000|2022-08-03 20:30:00|12038.7|12034.7|12041.8|12037.8|12043.4|12039.4|12038.7|12034.7|3223
1659558900000|2022-08-03 20:35:00|12040.3|12036.3|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|1312
1659559200000|2022-08-03 20:40:00|12040.3|12036.3|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|934
1659559500000|2022-08-03 20:45:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12037.2|12033.2|1325
1659559800000|2022-08-03 20:50:00|12039.5|12035.5|12040.3|12036.3|12041.8|12037.8|12038.7|12034.7|1697
1659560100000|2022-08-03 20:55:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12040.3|12036.3|2999
1659564000000|2022-08-03 22:00:00|12040.3|12036.3|12035.6|12031.6|12040.3|12036.3|12034|12030|1447
1659564300000|2022-08-03 22:05:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|408
1659564600000|2022-08-03 22:10:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|401
1659564900000|2022-08-03 22:15:00|12031.7|12027.7|12032.5|12028.5|12032.5|12028.5|12031.7|12027.7|115
1659565200000|2022-08-03 22:20:00|12031.7|12027.7|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|165
1659565500000|2022-08-03 22:25:00|12032.5|12028.5|12034|12030|12034|12030|12032.5|12028.5|406
1659565800000|2022-08-03 22:30:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|175
1659566100000|2022-08-03 22:35:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12029.3|12025.3|564
1659566400000|2022-08-03 22:40:00|12029.3|12025.3|12032.5|12028.5|12032.5|12028.5|12029.3|12025.3|464
1659566700000|2022-08-03 22:45:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|37
1659567000000|2022-08-03 22:50:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|219
1659567300000|2022-08-03 22:55:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|445
1659567600000|2022-08-03 23:00:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|185
1659567900000|2022-08-03 23:05:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|244
1659568200000|2022-08-03 23:10:00|||||||||83
1659568500000|2022-08-03 23:15:00|12032.5|12028.5|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|231
1659568800000|2022-08-03 23:20:00|12031.7|12027.7|12029.3|12025.3|12031.7|12027.7|12029.3|12025.3|289
1659569100000|2022-08-03 23:25:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|157
1659569400000|2022-08-03 23:30:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|353
1659569700000|2022-08-03 23:35:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|150
1659570000000|2022-08-03 23:40:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|514
1659570300000|2022-08-03 23:45:00|12032.5|12028.5|12032.5|12028.5|12033.3|12029.3|12032.5|12028.5|707
1659570600000|2022-08-03 23:50:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|82
1659570900000|2022-08-03 23:55:00|12034|12030|12034|12030|12034|12030|12032.5|12028.5|156
1659571200000|2022-08-04 00:00:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12030.9|12026.9|436
1659571500000|2022-08-04 00:05:00|12033.3|12029.3|12032.5|12028.5|12034|12030|12032.5|12028.5|352
1659571800000|2022-08-04 00:10:00|12030.9|12026.9|12034|12030|12034|12030|12030.9|12026.9|224
1659572100000|2022-08-04 00:15:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|421
1659572400000|2022-08-04 00:20:00|||||||||211
1659572700000|2022-08-04 00:25:00|12034|12030|12034|12030|12034|12030|12034|12030|295
1659573000000|2022-08-04 00:30:00|12032.5|12028.5|12037.2|12033.2|12037.2|12033.2|12032.5|12028.5|560
1659573300000|2022-08-04 00:35:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|353
1659573600000|2022-08-04 00:40:00|12038.7|12034.7|12037.2|12033.2|12038.7|12034.7|12037.2|12033.2|334
1659573900000|2022-08-04 00:45:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12034.8|12030.8|370
1659574200000|2022-08-04 00:50:00|12034.8|12030.8|12035.6|12031.6|12035.6|12031.6|12034|12030|555
1659574500000|2022-08-04 00:55:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|348
1659574800000|2022-08-04 01:00:00|12037.2|12033.2|12040.3|12036.3|12040.3|12036.3|12037.2|12033.2|762
1659575100000|2022-08-04 01:05:00|12038.7|12034.7|12040.3|12036.3|12040.3|12036.3|12038.7|12034.7|302
1659575400000|2022-08-04 01:10:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|1523
1659575700000|2022-08-04 01:15:00|12041.8|12037.8|12043.4|12039.4|12043.4|12039.4|12040.3|12036.3|1483
1659576000000|2022-08-04 01:20:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12040.3|12036.3|502
1659576300000|2022-08-04 01:25:00|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|12041.8|12037.8|253
1659576600000|2022-08-04 01:30:00|12043.4|12039.4|12045|12041|12045|12041|12041.8|12037.8|1475
1659576900000|2022-08-04 01:35:00|12043.4|12039.4|12038.7|12034.7|12045|12041|12038.7|12034.7|497
1659577200000|2022-08-04 01:40:00|12040.3|12036.3|12037.2|12033.2|12040.3|12036.3|12037.2|12033.2|428
1659577500000|2022-08-04 01:45:00|12035.6|12031.6|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|768
1659577800000|2022-08-04 01:50:00|12034|12030|12034|12030|12034|12030|12034|12030|761
1659578100000|2022-08-04 01:55:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|919
1659578400000|2022-08-04 02:00:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|472
1659578700000|2022-08-04 02:05:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|440
1659579000000|2022-08-04 02:10:00|12026.2|12022.2|12030.9|12026.9|12030.9|12026.9|12026.2|12022.2|1583
1659579300000|2022-08-04 02:15:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|455
1659579600000|2022-08-04 02:20:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|312
1659579900000|2022-08-04 02:25:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|232
1659580200000|2022-08-04 02:30:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|609
1659580500000|2022-08-04 02:35:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|303
1659580800000|2022-08-04 02:40:00|12031.7|12027.7|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|130
1659581100000|2022-08-04 02:45:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|1624
1659581400000|2022-08-04 02:50:00|12029.3|12025.3|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|257
1659581700000|2022-08-04 02:55:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|432
1659582000000|2022-08-04 03:00:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|338
1659582300000|2022-08-04 03:05:00|12031.7|12027.7|12029.3|12025.3|12031.7|12027.7|12029.3|12025.3|417
1659582600000|2022-08-04 03:10:00|12027.8|12023.8|12029.3|12025.3|12029.3|12025.3|12027.8|12023.8|363
1659582900000|2022-08-04 03:15:00|12030.9|12026.9|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|266
1659583200000|2022-08-04 03:20:00|12027.8|12023.8|12029.3|12025.3|12030.9|12026.9|12027.8|12023.8|481
1659583500000|2022-08-04 03:25:00|12030.1|12026.1|12029.3|12025.3|12030.9|12026.9|12029.3|12025.3|30
1659583800000|2022-08-04 03:30:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|659
1659584100000|2022-08-04 03:35:00|12029.3|12025.3|12030.9|12026.9|12030.9|12026.9|12029.3|12025.3|274
1659584400000|2022-08-04 03:40:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|392
1659584700000|2022-08-04 03:45:00|12034|12030|12034|12030|12035.6|12031.6|12032.5|12028.5|878
1659585000000|2022-08-04 03:50:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|426
1659585300000|2022-08-04 03:55:00|12031.7|12027.7|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|239
1659585600000|2022-08-04 04:00:00|12030.9|12026.9|12032.5|12028.5|12032.5|12028.5|12030.9|12026.9|132
1659585900000|2022-08-04 04:05:00|12034|12030|12034|12030|12035.6|12031.6|12032.5|12028.5|719
1659586200000|2022-08-04 04:10:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12034|12030|497
1659586500000|2022-08-04 04:15:00|12034|12030|12034|12030|12034|12030|12032.5|12028.5|167
1659586800000|2022-08-04 04:20:00|12032.5|12028.5|12034|12030|12034|12030|12032.5|12028.5|267
1659587100000|2022-08-04 04:25:00|||||||||7
1659587400000|2022-08-04 04:30:00|12035.6|12031.6|12035.6|12031.6|12035.6|12031.6|12034|12030|638
1659587700000|2022-08-04 04:35:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12035.6|12031.6|85
1659588000000|2022-08-04 04:40:00|12037.2|12033.2|12034|12030|12037.2|12033.2|12034|12030|306
1659588300000|2022-08-04 04:45:00|12035.6|12031.6|12034|12030|12035.6|12031.6|12034|12030|68
1659588600000|2022-08-04 04:50:00|12035.6|12031.6|12032.5|12028.5|12035.6|12031.6|12032.5|12028.5|443
1659588900000|2022-08-04 04:55:00|||||||||179
1659589200000|2022-08-04 05:00:00|12030.9|12026.9|12030.9|12026.9|12032.5|12028.5|12030.9|12026.9|317
1659589500000|2022-08-04 05:05:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12030.9|12026.9|168
1659589800000|2022-08-04 05:10:00|||||||||318
1659590100000|2022-08-04 05:15:00|||||||||42
1659590400000|2022-08-04 05:20:00|||||||||109
1659590700000|2022-08-04 05:25:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|282
1659591000000|2022-08-04 05:30:00|12034|12030|12032.5|12028.5|12034|12030|12032.5|12028.5|200
1659591300000|2022-08-04 05:35:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|348
1659591600000|2022-08-04 05:40:00|||||||||16
1659591900000|2022-08-04 05:45:00|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|12032.5|12028.5|42
1659592200000|2022-08-04 05:50:00|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|12030.9|12026.9|215
1659592500000|2022-08-04 05:55:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12027.8|12023.8|427
1659592800000|2022-08-04 06:00:00|12029.3|12025.3|12024.7|12020.7|12029.3|12025.3|12024.7|12020.7|1941
1659593100000|2022-08-04 06:05:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|1774
1659593400000|2022-08-04 06:10:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12020|12016|2221
1659593700000|2022-08-04 06:15:00|12023.1|12019.1|12021.5|12017.5|12026.2|12022.2|12021.5|12017.5|2163
1659594000000|2022-08-04 06:20:00|12023.1|12019.1|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|883
1659594300000|2022-08-04 06:25:00|12021.5|12017.5|12021.5|12017.5|12023.1|12019.1|12020|12016|1268
1659594600000|2022-08-04 06:30:00|12023.1|12019.1|12023.1|12019.1|12023.1|12019.1|12020|12016|1229
1659594900000|2022-08-04 06:35:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12020|12016|560
1659595200000|2022-08-04 06:40:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12018.4|12014.4|1427
1659595500000|2022-08-04 06:45:00|12021.5|12017.5|12020|12016|12023.1|12019.1|12020|12016|822
1659595800000|2022-08-04 06:50:00|12021.5|12017.5|12020|12016|12021.5|12017.5|12020|12016|509
1659596100000|2022-08-04 06:55:00|12021.5|12017.5|12023.1|12019.1|12023.1|12019.1|12021.5|12017.5|1183
1659596400000|2022-08-04 07:00:00|12021.5|12017.5|12023.1|12019.1|12026.2|12022.2|12021.5|12017.5|770
1659596700000|2022-08-04 07:05:00|12021.5|12017.5|12024.7|12020.7|12024.7|12020.7|12020|12016|1542
1659597000000|2022-08-04 07:10:00|12023.1|12019.1|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|1057
1659597300000|2022-08-04 07:15:00|12026.2|12022.2|12030.9|12026.9|12030.9|12026.9|12024.7|12020.7|963
1659597600000|2022-08-04 07:20:00|12030.1|12026.1|12034|12030|12034|12030|12029.3|12025.3|1684
1659597900000|2022-08-04 07:25:00|12035.6|12031.6|12034|12030|12035.6|12031.6|12032.5|12028.5|859
1659598200000|2022-08-04 07:30:00|12035.6|12031.6|12027.8|12023.8|12035.6|12031.6|12027.8|12023.8|1876
1659598500000|2022-08-04 07:35:00|12029.3|12025.3|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|1428
1659598800000|2022-08-04 07:40:00|12027|12023|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|1358
1659599100000|2022-08-04 07:45:00|12027.8|12023.8|12026.2|12022.2|12027.8|12023.8|12026.2|12022.2|2409
1659599400000|2022-08-04 07:50:00|12024.7|12020.7|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|1998
1659599700000|2022-08-04 07:55:00|12023.9|12019.9|12023.1|12019.1|12024.7|12020.7|12021.5|12017.5|967
1659600000000|2022-08-04 08:00:00|12024.7|12020.7|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|1744
1659600300000|2022-08-04 08:05:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|1133
1659600600000|2022-08-04 08:10:00|12020|12016|12024.7|12020.7|12024.7|12020.7|12020|12016|2058
1659600900000|2022-08-04 08:15:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12021.5|12017.5|1715
1659601200000|2022-08-04 08:20:00|12020|12016|12018.4|12014.4|12020|12016|12016.8|12012.8|3894
1659601500000|2022-08-04 08:25:00|12016.8|12012.8|12018.4|12014.4|12018.4|12014.4|12016.8|12012.8|1209
1659601800000|2022-08-04 08:30:00|12020|12016|12016.8|12012.8|12020|12016|12015.3|12011.3|2011
1659602100000|2022-08-04 08:35:00|12015.3|12011.3|12016.8|12012.8|12018.4|12014.4|12015.3|12011.3|887
1659602400000|2022-08-04 08:40:00|12015.3|12011.3|12013.7|12009.7|12016.8|12012.8|12012.2|12008.2|1513
1659602700000|2022-08-04 08:45:00|12012.2|12008.2|12012.2|12008.2|12013.7|12009.7|12012.2|12008.2|1643
1659603000000|2022-08-04 08:50:00|12013.7|12009.7|12016.8|12012.8|12016.8|12012.8|12013.7|12009.7|1273
1659603300000|2022-08-04 08:55:00|12018.4|12014.4|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|1547
1659603600000|2022-08-04 09:00:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12015.3|12011.3|650
1659603900000|2022-08-04 09:05:00|12016.8|12012.8|12016.8|12012.8|12016.8|12012.8|12015.3|12011.3|538
1659604200000|2022-08-04 09:10:00|12018.4|12014.4|12021.5|12017.5|12021.5|12017.5|12016.8|12012.8|1430
1659604500000|2022-08-04 09:15:00|12023.1|12019.1|12021.5|12017.5|12024.7|12020.7|12021.5|12017.5|1518
1659604800000|2022-08-04 09:20:00|12023.1|12019.1|12020|12016|12023.1|12019.1|12020|12016|1090
1659605100000|2022-08-04 09:25:00|12020.8|12016.8|12021.5|12017.5|12024.7|12020.7|12020.8|12016.8|1036
1659605400000|2022-08-04 09:30:00|12023.1|12019.1|12020|12016|12023.1|12019.1|12018.4|12014.4|877
1659605700000|2022-08-04 09:35:00|12021.5|12017.5|12021.5|12017.5|12021.5|12017.5|12020|12016|699
1659606000000|2022-08-04 09:40:00|12020|12016|12023.1|12019.1|12023.1|12019.1|12020|12016|488
1659606300000|2022-08-04 09:45:00|12021.5|12017.5|12026.2|12022.2|12027.8|12023.8|12021.5|12017.5|1435
1659606600000|2022-08-04 09:50:00|12027.8|12023.8|12025.4|12021.4|12027.8|12023.8|12024.7|12020.7|1595
1659606900000|2022-08-04 09:55:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12023.1|12019.1|1408
1659607200000|2022-08-04 10:00:00|12023.1|12019.1|12023.1|12019.1|12026.2|12022.2|12023.1|12019.1|598
1659607500000|2022-08-04 10:05:00|||||||||599
1659607800000|2022-08-04 10:10:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|426
1659608100000|2022-08-04 10:15:00|12024.7|12020.7|12023.1|12019.1|12024.7|12020.7|12023.1|12019.1|313
1659608400000|2022-08-04 10:20:00|12024.7|12020.7|12026.2|12022.2|12027.8|12023.8|12024.7|12020.7|824
1659608700000|2022-08-04 10:25:00|12024.7|12020.7|12024.7|12020.7|12026.2|12022.2|12024.7|12020.7|443
1659609000000|2022-08-04 10:30:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12020|12016|907
1659609300000|2022-08-04 10:35:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12020|12016|847
1659609600000|2022-08-04 10:40:00|12023.1|12019.1|12021.5|12017.5|12023.1|12019.1|12020|12016|517
1659609900000|2022-08-04 10:45:00|12020|12016|12020|12016|12021.5|12017.5|12020|12016|250
1659610200000|2022-08-04 10:50:00|12021.5|12017.5|12023.9|12019.9|12024.7|12020.7|12020|12016|1612
1659610500000|2022-08-04 10:55:00|12023.1|12019.1|12021.5|12017.5|12023.9|12019.9|12021.5|12017.5|975
1659610800000|2022-08-04 11:00:00|12016.8|12012.8|12026.2|12022.2|12030.9|12026.9|12015.3|12011.3|4576
1659611100000|2022-08-04 11:05:00|12027.8|12023.8|12035.6|12031.6|12038.7|12034.7|12026.2|12022.2|4611
1659611400000|2022-08-04 11:10:00|12037.2|12033.2|12027.8|12023.8|12037.2|12033.2|12026.2|12022.2|1836
1659611700000|2022-08-04 11:15:00|12029.3|12025.3|12034|12030|12037.2|12033.2|12027.8|12023.8|1582
1659612000000|2022-08-04 11:20:00|12032.5|12028.5|12032.5|12028.5|12034|12030|12032.5|12028.5|1113
1659612300000|2022-08-04 11:25:00|12034|12030|12030.9|12026.9|12034|12030|12027.8|12023.8|1676
1659612600000|2022-08-04 11:30:00|12029.3|12025.3|12032.5|12028.5|12034|12030|12029.3|12025.3|1828
1659612900000|2022-08-04 11:35:00|12034|12030|12040.3|12036.3|12040.3|12036.3|12032.5|12028.5|2718
1659613200000|2022-08-04 11:40:00|12041.8|12037.8|12037.2|12033.2|12046.5|12042.5|12037.2|12033.2|4181
1659613500000|2022-08-04 11:45:00|12038.7|12034.7|12032.5|12028.5|12038.7|12034.7|12030.9|12026.9|3745
1659613800000|2022-08-04 11:50:00|12034|12030|12041.8|12037.8|12045|12041|12034|12030|3233
1659614100000|2022-08-04 11:55:00|12043.4|12039.4|12051.2|12047.2|12057.5|12053.5|12041.8|12037.8|11059
1659614400000|2022-08-04 12:00:00|12052.8|12048.8|12049.7|12045.7|12052.8|12048.8|12046.5|12042.5|5089
1659614700000|2022-08-04 12:05:00|12051.2|12047.2|12055.9|12051.9|12055.9|12051.9|12048.1|12044.1|2415
1659615000000|2022-08-04 12:10:00|12054.3|12050.3|12066.8|12062.8|12070|12066|12054.3|12050.3|11163
1659615300000|2022-08-04 12:15:00|12068.4|12064.4|12063.7|12059.7|12071.5|12067.5|12060.6|12056.6|7763
1659615600000|2022-08-04 12:20:00|12065.3|12061.3|12066.8|12062.8|12071.5|12067.5|12063.7|12059.7|5589
1659615900000|2022-08-04 12:25:00|12065.3|12061.3|12071.5|12067.5|12071.5|12067.5|12065.3|12061.3|5018
1659616200000|2022-08-04 12:30:00|12070|12066|12068.4|12064.4|12076.2|12072.2|12063.7|12059.7|11031
1659616500000|2022-08-04 12:35:00|12070|12066|12080.9|12076.9|12080.9|12076.9|12065.3|12061.3|8049
1659616800000|2022-08-04 12:40:00|12082.5|12078.5|12076.2|12072.2|12084|12080|12074.7|12070.7|7391
1659617100000|2022-08-04 12:45:00|12077.8|12073.8|12079.3|12075.3|12079.3|12075.3|12066.8|12062.8|5903
1659617400000|2022-08-04 12:50:00|12077.8|12073.8|12073.1|12069.1|12079.3|12075.3|12068.4|12064.4|4700
1659617700000|2022-08-04 12:55:00|12074.7|12070.7|12070|12066|12074.7|12070.7|12068.4|12064.4|4258
1659618000000|2022-08-04 13:00:00|12069.2|12065.2|12062.2|12058.2|12070|12066|12060.6|12056.6|5243
1659618300000|2022-08-04 13:05:00|12063.7|12059.7|12060.6|12056.6|12065.3|12061.3|12057.5|12053.5|3394
1659618600000|2022-08-04 13:10:00|12059|12055|12054.3|12050.3|12060.6|12056.6|12049.7|12045.7|6503
1659618900000|2022-08-04 13:15:00|12055.9|12051.9|12051.2|12047.2|12059|12055|12049.7|12045.7|4581
1659619200000|2022-08-04 13:20:00|12049.7|12045.7|12045|12041|12051.2|12047.2|12043.4|12039.4|5883
1659619500000|2022-08-04 13:25:00|12043.4|12039.4|12048.1|12044.1|12048.1|12044.1|12040.3|12036.3|6218
1659619800000|2022-08-04 13:30:00|12046.5|12042.5|12035.6|12031.6|12048.1|12044.1|12035.6|12031.6|4342
1659620100000|2022-08-04 13:35:00|12037.2|12033.2|12046.5|12042.5|12048.1|12044.1|12034|12030|4987
1659620400000|2022-08-04 13:40:00|12048.1|12044.1|12054.3|12050.3|12054.3|12050.3|12043.4|12039.4|4658
1659620700000|2022-08-04 13:45:00|12055.9|12051.9|12063.7|12059.7|12063.7|12059.7|12049.7|12045.7|8099
1659621000000|2022-08-04 13:50:00|12062.2|12058.2|12059|12055|12063.7|12059.7|12055.9|12051.9|7835
1659621300000|2022-08-04 13:55:00|12060.6|12056.6|12065.3|12061.3|12068.4|12064.4|12060.6|12056.6|4801
1659621600000|2022-08-04 14:00:00|12066.8|12062.8|12066.8|12062.8|12068.4|12064.4|12063.7|12059.7|4199
1659621900000|2022-08-04 14:05:00|12065.3|12061.3|12070|12066|12071.5|12067.5|12063.7|12059.7|6067
1659622200000|2022-08-04 14:10:00|12068.4|12064.4|12063.7|12059.7|12070|12066|12059|12055|7576
1659622500000|2022-08-04 14:15:00|12065.3|12061.3|12062.2|12058.2|12066.8|12062.8|12060.6|12056.6|7540
1659622800000|2022-08-04 14:20:00|12063.7|12059.7|12062.2|12058.2|12066.8|12062.8|12060.6|12056.6|4406
1659623100000|2022-08-04 14:25:00|12060.6|12056.6|12060.6|12056.6|12063.7|12059.7|12057.5|12053.5|5092
1659623400000|2022-08-04 14:30:00|12063.7|12059.7|12063.7|12059.7|12066.8|12062.8|12057.5|12053.5|5560
1659623700000|2022-08-04 14:35:00|12065.3|12061.3|12073.1|12069.1|12074.7|12070.7|12065.3|12061.3|4884
1659624000000|2022-08-04 14:40:00|12071.5|12067.5|12071.5|12067.5|12073.1|12069.1|12068.4|12064.4|3216
1659624300000|2022-08-04 14:45:00|12072.3|12068.3|12073.1|12069.1|12079.3|12075.3|12070|12066|5267
1659624600000|2022-08-04 14:50:00|12071.5|12067.5|12076.2|12072.2|12077.8|12073.8|12070|12066|3435
1659624900000|2022-08-04 14:55:00|12077.8|12073.8|12079.3|12075.3|12079.3|12075.3|12070|12066|4209
1659625200000|2022-08-04 15:00:00|12077.8|12073.8|12079.3|12075.3|12079.3|12075.3|12073.1|12069.1|3195
1659625500000|2022-08-04 15:05:00|12077.8|12073.8|12073.1|12069.1|12079.3|12075.3|12073.1|12069.1|2719
1659625800000|2022-08-04 15:10:00|12074.7|12070.7|12071.5|12067.5|12074.7|12070.7|12068.4|12064.4|3654
1659626100000|2022-08-04 15:15:00|12070|12066|12074.7|12070.7|12074.7|12070.7|12070|12066|1858
1659626400000|2022-08-04 15:20:00|12073.1|12069.1|12070|12066|12074.7|12070.7|12070|12066|2777
1659626700000|2022-08-04 15:25:00|12068.4|12064.4|12070|12066|12070|12066|12066.8|12062.8|3619
1659627000000|2022-08-04 15:30:00|12068.4|12064.4|12063.7|12059.7|12070|12066|12062.2|12058.2|3949
1659627300000|2022-08-04 15:35:00|12062.2|12058.2|12062.2|12058.2|12065.3|12061.3|12060.6|12056.6|3069
1659627600000|2022-08-04 15:40:00|12063.7|12059.7|12059|12055|12063.7|12059.7|12054.3|12050.3|3486
1659627900000|2022-08-04 15:45:00|12057.5|12053.5|12059|12055|12059|12055|12055.9|12051.9|1665
1659628200000|2022-08-04 15:50:00|12059.8|12055.8|12062.2|12058.2|12063.7|12059.7|12059|12055|3439
1659628500000|2022-08-04 15:55:00|12063.7|12059.7|12063.7|12059.7|12066.8|12062.8|12062.2|12058.2|3631
1659628800000|2022-08-04 16:00:00|12062.2|12058.2|12065.3|12061.3|12066.8|12062.8|12062.2|12058.2|1831
1659629100000|2022-08-04 16:05:00|12066.8|12062.8|12071.5|12067.5|12071.5|12067.5|12065.3|12061.3|1643
1659629400000|2022-08-04 16:10:00|12073.1|12069.1|12073.1|12069.1|12074.7|12070.7|12070|12066|4133
1659629700000|2022-08-04 16:15:00|12074.7|12070.7|12082.5|12078.5|12082.5|12078.5|12073.1|12069.1|3387
1659630000000|2022-08-04 16:20:00|12084|12080|12079.3|12075.3|12084|12080|12079.3|12075.3|1858
1659630300000|2022-08-04 16:25:00|12077.8|12073.8|12077.8|12073.8|12082.5|12078.5|12074.7|12070.7|5014
1659630600000|2022-08-04 16:30:00|12079.3|12075.3|12074.7|12070.7|12079.3|12075.3|12073.1|12069.1|4245
1659630900000|2022-08-04 16:35:00|12073.1|12069.1|12067.6|12063.6|12074.7|12070.7|12066.8|12062.8|3792
1659631200000|2022-08-04 16:40:00|12066.8|12062.8|12063.7|12059.7|12070|12066|12063.7|12059.7|2062
1659631500000|2022-08-04 16:45:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12059|12055|3953
1659631800000|2022-08-04 16:50:00|12059|12055|12059|12055|12060.6|12056.6|12055.9|12051.9|3384
1659632100000|2022-08-04 16:55:00|12060.6|12056.6|12062.2|12058.2|12063.7|12059.7|12059|12055|7243
1659632400000|2022-08-04 17:00:00|12063.7|12059.7|12055.9|12051.9|12063.7|12059.7|12054.3|12050.3|1970
1659632700000|2022-08-04 17:05:00|12054.3|12050.3|12055.9|12051.9|12059|12055|12054.3|12050.3|1766
1659633000000|2022-08-04 17:10:00|12057.5|12053.5|12055.9|12051.9|12059|12055|12055.9|12051.9|2002
1659633300000|2022-08-04 17:15:00|12054.3|12050.3|12055.9|12051.9|12059|12055|12054.3|12050.3|3131
1659633600000|2022-08-04 17:20:00|12057.5|12053.5|12062.2|12058.2|12063.7|12059.7|12057.5|12053.5|2428
1659633900000|2022-08-04 17:25:00|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|12060.6|12056.6|2213
1659634200000|2022-08-04 17:30:00|12062.2|12058.2|12065.3|12061.3|12065.3|12061.3|12062.2|12058.2|1650
1659634500000|2022-08-04 17:35:00|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|1248
1659634800000|2022-08-04 17:40:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12059|12055|1012
1659635100000|2022-08-04 17:45:00|12059|12055|12057.5|12053.5|12059|12055|12055.9|12051.9|2907
1659635400000|2022-08-04 17:50:00|12058.3|12054.3|12062.2|12058.2|12062.2|12058.2|12057.5|12053.5|1418
1659635700000|2022-08-04 17:55:00|12060.6|12056.6|12059|12055|12062.2|12058.2|12059|12055|892
1659636000000|2022-08-04 18:00:00|12057.5|12053.5|12059|12055|12059|12055|12055.9|12051.9|1766
1659636300000|2022-08-04 18:05:00|12057.5|12053.5|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|1250
1659636600000|2022-08-04 18:10:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12059|12055|1578
1659636900000|2022-08-04 18:15:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12060.6|12056.6|1641
1659637200000|2022-08-04 18:20:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|2148
1659637500000|2022-08-04 18:25:00|12066.8|12062.8|12066.8|12062.8|12070|12066|12066.8|12062.8|2242
1659637800000|2022-08-04 18:30:00|12068.4|12064.4|12070|12066|12070|12066|12066.8|12062.8|907
1659638100000|2022-08-04 18:35:00|12071.5|12067.5|12071.5|12067.5|12071.5|12067.5|12068.4|12064.4|1838
1659638400000|2022-08-04 18:40:00|12070|12066|12068.4|12064.4|12071.5|12067.5|12066.8|12062.8|1889
1659638700000|2022-08-04 18:45:00|12070|12066|12070|12066|12070|12066|12066.8|12062.8|2266
1659639000000|2022-08-04 18:50:00|12071.5|12067.5|12071.5|12067.5|12073.1|12069.1|12070|12066|2133
1659639300000|2022-08-04 18:55:00|12073.1|12069.1|12076.2|12072.2|12077.8|12073.8|12071.5|12067.5|7701
1659639600000|2022-08-04 19:00:00|12074.7|12070.7|12080.9|12076.9|12080.9|12076.9|12074.7|12070.7|6858
1659639900000|2022-08-04 19:05:00|12079.3|12075.3|12080.9|12076.9|12080.9|12076.9|12077.8|12073.8|3795
1659640200000|2022-08-04 19:10:00|12079.3|12075.3|12077.8|12073.8|12080.9|12076.9|12077.8|12073.8|4807
1659640500000|2022-08-04 19:15:00|12076.2|12072.2|12079.3|12075.3|12081.7|12077.7|12074.7|12070.7|5335
1659640800000|2022-08-04 19:20:00|12077.8|12073.8|12076.2|12072.2|12080.9|12076.9|12076.2|12072.2|1942
1659641100000|2022-08-04 19:25:00|12074.7|12070.7|12080.9|12076.9|12080.9|12076.9|12073.1|12069.1|3135
1659641400000|2022-08-04 19:30:00|12079.3|12075.3|12076.2|12072.2|12079.3|12075.3|12073.1|12069.1|2612
1659641700000|2022-08-04 19:35:00|12077.8|12073.8|12073.1|12069.1|12077.8|12073.8|12071.5|12067.5|3697
1659642000000|2022-08-04 19:40:00|12074.7|12070.7|12073.1|12069.1|12076.2|12072.2|12073.1|12069.1|1226
1659642300000|2022-08-04 19:45:00|12074.7|12070.7|12082.5|12078.5|12090.3|12086.3|12073.1|12069.1|4361
1659642600000|2022-08-04 19:50:00|12080.9|12076.9|12088.7|12084.7|12088.7|12084.7|12080.9|12076.9|2903
1659642900000|2022-08-04 19:55:00|12087.2|12083.2|12085.6|12081.6|12091.8|12087.8|12084|12080|6520
1659643200000|2022-08-04 20:00:00|12087.2|12083.2|12085.6|12081.6|12088.7|12084.7|12084|12080|7939
1659643500000|2022-08-04 20:05:00|12084|12080|12085.6|12081.6|12087.2|12083.2|12084|12080|2369
1659643800000|2022-08-04 20:10:00|12087.2|12083.2|12085.6|12081.6|12090.3|12086.3|12085.6|12081.6|2315
1659644100000|2022-08-04 20:15:00|12084|12080|12071.5|12067.5|12084.8|12080.8|12070|12066|3166
1659644400000|2022-08-04 20:20:00|12073.1|12069.1|12066.8|12062.8|12074.7|12070.7|12059|12055|8955
1659644700000|2022-08-04 20:25:00|12068.4|12064.4|12070|12066|12071.5|12067.5|12066.8|12062.8|3771
1659645000000|2022-08-04 20:30:00|12071.5|12067.5|12062.2|12058.2|12071.5|12067.5|12060.6|12056.6|4377
1659645300000|2022-08-04 20:35:00|12063.7|12059.7|12060.6|12056.6|12065.3|12061.3|12059|12055|12421
1659645600000|2022-08-04 20:40:00|12059|12055|12060.6|12056.6|12062.2|12058.2|12059|12055|1646
1659645900000|2022-08-04 20:45:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12057.5|12053.5|1363
1659646200000|2022-08-04 20:50:00|12059|12055|12059|12055|12062.2|12058.2|12059|12055|1547
1659646500000|2022-08-04 20:55:00|12059.8|12055.8|12062.2|12058.2|12063.7|12059.7|12059|12055|3722
1659650400000|2022-08-04 22:00:00|12063.7|12059.7|12055.9|12051.9|12065.3|12061.3|12055.9|12051.9|349
1659650700000|2022-08-04 22:05:00|||||||||339
1659651000000|2022-08-04 22:10:00|12054.3|12050.3|12057.5|12053.5|12057.5|12053.5|12054.3|12050.3|379
1659651300000|2022-08-04 22:15:00|12059|12055|12059|12055|12059|12055|12057.5|12053.5|122
1659651600000|2022-08-04 22:20:00|12057.5|12053.5|12059|12055|12059|12055|12057.5|12053.5|188
1659651900000|2022-08-04 22:25:00|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|185
1659652200000|2022-08-04 22:30:00|12059|12055|12063.7|12059.7|12063.7|12059.7|12059|12055|452
1659652500000|2022-08-04 22:35:00|12062.2|12058.2|12066.8|12062.8|12066.8|12062.8|12062.2|12058.2|901
1659652800000|2022-08-04 22:40:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|737
1659653100000|2022-08-04 22:45:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|311
1659653400000|2022-08-04 22:50:00|||||||||44
1659653700000|2022-08-04 22:55:00|12068.4|12064.4|12070|12066|12070|12066|12066.8|12062.8|177
1659654000000|2022-08-04 23:00:00|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|198
1659654300000|2022-08-04 23:05:00|12070|12066|12070|12066|12070|12066|12070|12066|76
1659654600000|2022-08-04 23:10:00|12069.2|12065.2|12068.4|12064.4|12070|12066|12068.4|12064.4|166
1659654900000|2022-08-04 23:15:00|12070|12066|12070|12066|12070|12066|12070|12066|99
1659655200000|2022-08-04 23:20:00|12068.4|12064.4|12071.5|12067.5|12073.1|12069.1|12068.4|12064.4|589
1659655500000|2022-08-04 23:25:00|12070|12066|12073.1|12069.1|12073.1|12069.1|12070|12066|308
1659655800000|2022-08-04 23:30:00|12071.5|12067.5|12071.5|12067.5|12071.5|12067.5|12071.5|12067.5|208
1659656100000|2022-08-04 23:35:00|12072.3|12068.3|12073.1|12069.1|12073.1|12069.1|12071.5|12067.5|116
1659656400000|2022-08-04 23:40:00|12071.5|12067.5|12073.1|12069.1|12073.1|12069.1|12071.5|12067.5|74
1659656700000|2022-08-04 23:45:00|12071.5|12067.5|12071.5|12067.5|12073.1|12069.1|12070|12066|388
1659657000000|2022-08-04 23:50:00|12073.1|12069.1|12077.8|12073.8|12077.8|12073.8|12073.1|12069.1|876
1659657300000|2022-08-04 23:55:00|12076.2|12072.2|12074.7|12070.7|12076.2|12072.2|12074.7|12070.7|208
1659657600000|2022-08-05 00:00:00|12073.9|12069.9|12074.7|12070.7|12076.2|12072.2|12073.1|12069.1|357
1659657900000|2022-08-05 00:05:00|12073.1|12069.1|12073.1|12069.1|12073.1|12069.1|12071.5|12067.5|258
1659658200000|2022-08-05 00:10:00|12071.5|12067.5|12072.3|12068.3|12073.1|12069.1|12070|12066|488
1659658500000|2022-08-05 00:15:00|12071.5|12067.5|12073.1|12069.1|12074.7|12070.7|12071.5|12067.5|345
1659658800000|2022-08-05 00:20:00|12073.9|12069.9|12073.1|12069.1|12074.7|12070.7|12073.1|12069.1|262
1659659100000|2022-08-05 00:25:00|12074.7|12070.7|12074.7|12070.7|12074.7|12070.7|12074.7|12070.7|178
1659659400000|2022-08-05 00:30:00|12073.9|12069.9|12073.1|12069.1|12073.9|12069.9|12071.5|12067.5|459
1659659700000|2022-08-05 00:35:00|12072.3|12068.3|12071.5|12067.5|12073.1|12069.1|12071.5|12067.5|133
1659660000000|2022-08-05 00:40:00|12070|12066|12068.4|12064.4|12071.5|12067.5|12068.4|12064.4|426
1659660300000|2022-08-05 00:45:00|12070|12066|12070|12066|12071.5|12067.5|12070|12066|381
1659660600000|2022-08-05 00:50:00|12068.4|12064.4|12070|12066|12070|12066|12068.4|12064.4|349
1659660900000|2022-08-05 00:55:00|12069.2|12065.2|12066.8|12062.8|12070|12066|12066.8|12062.8|584
1659661200000|2022-08-05 01:00:00|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|12065.3|12061.3|563
1659661500000|2022-08-05 01:05:00|12066.8|12062.8|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|1102
1659661800000|2022-08-05 01:10:00|12066.8|12062.8|12066.8|12062.8|12068.4|12064.4|12065.3|12061.3|327
1659662100000|2022-08-05 01:15:00|12067.6|12063.6|12065.3|12061.3|12068.4|12064.4|12065.3|12061.3|374
1659662400000|2022-08-05 01:20:00|12066.1|12062.1|12063.7|12059.7|12066.8|12062.8|12063.7|12059.7|368
1659662700000|2022-08-05 01:25:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|300
1659663000000|2022-08-05 01:30:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|299
1659663300000|2022-08-05 01:35:00|||||||||72
1659663600000|2022-08-05 01:40:00|12066.1|12062.1|12063.7|12059.7|12066.1|12062.1|12063.7|12059.7|433
1659663900000|2022-08-05 01:45:00|12065.3|12061.3|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|388
1659664200000|2022-08-05 01:50:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|437
1659664500000|2022-08-05 01:55:00|12066.8|12062.8|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|127
1659664800000|2022-08-05 02:00:00|12066.1|12062.1|12066.8|12062.8|12068.4|12064.4|12065.3|12061.3|222
1659665100000|2022-08-05 02:05:00|12065.3|12061.3|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|701
1659665400000|2022-08-05 02:10:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|401
1659665700000|2022-08-05 02:15:00|12063.7|12059.7|12065.3|12061.3|12065.3|12061.3|12063.7|12059.7|390
1659666000000|2022-08-05 02:20:00|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|12063.7|12059.7|147
1659666300000|2022-08-05 02:25:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|634
1659666600000|2022-08-05 02:30:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|159
1659666900000|2022-08-05 02:35:00|||||||||91
1659667200000|2022-08-05 02:40:00|12062.9|12058.9|12062.2|12058.2|12062.9|12058.9|12060.6|12056.6|375
1659667500000|2022-08-05 02:45:00|||||||||14
1659667800000|2022-08-05 02:50:00|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|12060.6|12056.6|204
1659668100000|2022-08-05 02:55:00|||||||||61
1659668400000|2022-08-05 03:00:00|||||||||99
1659668700000|2022-08-05 03:05:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|563
1659669000000|2022-08-05 03:10:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|873
1659669300000|2022-08-05 03:15:00|12066.8|12062.8|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|119
1659669600000|2022-08-05 03:20:00|12066.8|12062.8|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|127
1659669900000|2022-08-05 03:25:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|349
1659670200000|2022-08-05 03:30:00|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|12066.8|12062.8|181
1659670500000|2022-08-05 03:35:00|12066.8|12062.8|12066.8|12062.8|12068.4|12064.4|12066.8|12062.8|256
1659670800000|2022-08-05 03:40:00|12067.6|12063.6|12065.3|12061.3|12068.4|12064.4|12065.3|12061.3|259
1659671100000|2022-08-05 03:45:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|55
1659671400000|2022-08-05 03:50:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|107
1659671700000|2022-08-05 03:55:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|26
1659672000000|2022-08-05 04:00:00|||||||||250
1659672300000|2022-08-05 04:05:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|312
1659672600000|2022-08-05 04:10:00|12066.8|12062.8|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|37
1659672900000|2022-08-05 04:15:00|12066.1|12062.1|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|29
1659673200000|2022-08-05 04:20:00|||||||||80
1659673500000|2022-08-05 04:25:00|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|56
1659673800000|2022-08-05 04:30:00|12066.8|12062.8|12068.4|12064.4|12068.4|12064.4|12066.8|12062.8|226
1659674100000|2022-08-05 04:35:00|12067.6|12063.6|12066.8|12062.8|12067.6|12063.6|12066.8|12062.8|95
1659674400000|2022-08-05 04:40:00|12065.3|12061.3|12066.8|12062.8|12066.8|12062.8|12065.3|12061.3|159
1659674700000|2022-08-05 04:45:00|||||||||19
1659675000000|2022-08-05 04:50:00|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|12068.4|12064.4|23
1659675300000|2022-08-05 04:55:00|12067.6|12063.6|12066.8|12062.8|12068.4|12064.4|12066.8|12062.8|524
1659675600000|2022-08-05 05:00:00|12066.1|12062.1|12065.3|12061.3|12066.8|12062.8|12065.3|12061.3|155
1659675900000|2022-08-05 05:05:00|||||||||15
1659676200000|2022-08-05 05:10:00|12064.5|12060.5|12063.7|12059.7|12065.3|12061.3|12063.7|12059.7|123
1659676500000|2022-08-05 05:15:00|||||||||82
1659676800000|2022-08-05 05:20:00|||||||||34
1659677100000|2022-08-05 05:25:00|12064.5|12060.5|12063.7|12059.7|12064.5|12060.5|12063.7|12059.7|51
1659677400000|2022-08-05 05:30:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|262
1659677700000|2022-08-05 05:35:00|12062.2|12058.2|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|112
1659678000000|2022-08-05 05:40:00|12062.9|12058.9|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|221
1659678300000|2022-08-05 05:45:00|12062.9|12058.9|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|104
1659678600000|2022-08-05 05:50:00|12062.2|12058.2|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|83
1659678900000|2022-08-05 05:55:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12057.5|12053.5|1327
1659679200000|2022-08-05 06:00:00|12059|12055|12059|12055|12060.6|12056.6|12057.5|12053.5|1758
1659679500000|2022-08-05 06:05:00|12060.6|12056.6|12060.6|12056.6|12062.2|12058.2|12059|12055|827
1659679800000|2022-08-05 06:10:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12060.6|12056.6|718
1659680100000|2022-08-05 06:15:00|12062.2|12058.2|12066.8|12062.8|12066.8|12062.8|12062.2|12058.2|1284
1659680400000|2022-08-05 06:20:00|12068.4|12064.4|12068.4|12064.4|12070|12066|12066.8|12062.8|616
1659680700000|2022-08-05 06:25:00|12069.2|12065.2|12070|12066|12071.5|12067.5|12068.4|12064.4|1047
1659681000000|2022-08-05 06:30:00|12071.5|12067.5|12068.4|12064.4|12071.5|12067.5|12068.4|12064.4|844
1659681300000|2022-08-05 06:35:00|12070|12066|12065.3|12061.3|12070|12066|12065.3|12061.3|538
1659681600000|2022-08-05 06:40:00|12066.8|12062.8|12063.7|12059.7|12066.8|12062.8|12063.7|12059.7|794
1659681900000|2022-08-05 06:45:00|12062.9|12058.9|12060.6|12056.6|12062.9|12058.9|12060.6|12056.6|313
1659682200000|2022-08-05 06:50:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|809
1659682500000|2022-08-05 06:55:00|12062.2|12058.2|12066.8|12062.8|12066.8|12062.8|12062.2|12058.2|380
1659682800000|2022-08-05 07:00:00|12065.3|12061.3|12065.3|12061.3|12070|12066|12065.3|12061.3|1067
1659683100000|2022-08-05 07:05:00|12063.7|12059.7|12060.6|12056.6|12063.7|12059.7|12059|12055|1443
1659683400000|2022-08-05 07:10:00|12062.2|12058.2|12065.3|12061.3|12066.8|12062.8|12062.2|12058.2|1165
1659683700000|2022-08-05 07:15:00|12066.8|12062.8|12063.7|12059.7|12066.8|12062.8|12062.2|12058.2|997
1659684000000|2022-08-05 07:20:00|12062.9|12058.9|12062.2|12058.2|12065.3|12061.3|12060.6|12056.6|980
1659684300000|2022-08-05 07:25:00|12060.6|12056.6|12065.3|12061.3|12066.8|12062.8|12060.6|12056.6|1121
1659684600000|2022-08-05 07:30:00|12066.1|12062.1|12065.3|12061.3|12070|12066|12063.7|12059.7|822
1659684900000|2022-08-05 07:35:00|12066.8|12062.8|12060.6|12056.6|12066.8|12062.8|12060.6|12056.6|1091
1659685200000|2022-08-05 07:40:00|12059|12055|12057.5|12053.5|12059|12055|12057.5|12053.5|571
1659685500000|2022-08-05 07:45:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12059|12055|1720
1659685800000|2022-08-05 07:50:00|12062.2|12058.2|12062.2|12058.2|12062.2|12058.2|12060.6|12056.6|1166
1659686100000|2022-08-05 07:55:00|12060.6|12056.6|12063.7|12059.7|12063.7|12059.7|12060.6|12056.6|644
1659686400000|2022-08-05 08:00:00|12065.3|12061.3|12063.7|12059.7|12066.8|12062.8|12062.2|12058.2|592
1659686700000|2022-08-05 08:05:00|12062.2|12058.2|12059|12055|12065.3|12061.3|12059|12055|1866
1659687000000|2022-08-05 08:10:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|1775
1659687300000|2022-08-05 08:15:00|12056.7|12052.7|12060.6|12056.6|12062.2|12058.2|12056.7|12052.7|2333
1659687600000|2022-08-05 08:20:00|12062.2|12058.2|12060.6|12056.6|12063.7|12059.7|12060.6|12056.6|1297
1659687900000|2022-08-05 08:25:00|12059|12055|12059|12055|12060.6|12056.6|12057.5|12053.5|737
1659688200000|2022-08-05 08:30:00|12058.3|12054.3|12054.3|12050.3|12059|12055|12052.8|12048.8|1449
1659688500000|2022-08-05 08:35:00|12055.9|12051.9|12057.5|12053.5|12057.5|12053.5|12054.3|12050.3|1130
1659688800000|2022-08-05 08:40:00|12055.9|12051.9|12059|12055|12059|12055|12055.9|12051.9|407
1659689100000|2022-08-05 08:45:00|12060.6|12056.6|12062.2|12058.2|12063.7|12059.7|12059|12055|1152
1659689400000|2022-08-05 08:50:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12062.2|12058.2|1030
1659689700000|2022-08-05 08:55:00|12063.7|12059.7|12065.3|12061.3|12066.8|12062.8|12063.7|12059.7|616
1659690000000|2022-08-05 09:00:00|12066.8|12062.8|12063.7|12059.7|12066.8|12062.8|12063.7|12059.7|903
1659690300000|2022-08-05 09:05:00|12065.3|12061.3|12066.8|12062.8|12066.8|12062.8|12063.7|12059.7|812
1659690600000|2022-08-05 09:10:00|12065.3|12061.3|12063.7|12059.7|12066.8|12062.8|12063.7|12059.7|397
1659690900000|2022-08-05 09:15:00|12064.5|12060.5|12064.5|12060.5|12065.3|12061.3|12063.7|12059.7|612
1659691200000|2022-08-05 09:20:00|12063.7|12059.7|12062.2|12058.2|12066.8|12062.8|12062.2|12058.2|363
1659691500000|2022-08-05 09:25:00|12063.7|12059.7|12060.6|12056.6|12063.7|12059.7|12060.6|12056.6|582
1659691800000|2022-08-05 09:30:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12059|12055|325
1659692100000|2022-08-05 09:35:00|12059|12055|12060.6|12056.6|12062.2|12058.2|12059|12055|246
1659692400000|2022-08-05 09:40:00|12062.2|12058.2|12060.6|12056.6|12062.2|12058.2|12059|12055|1081
1659692700000|2022-08-05 09:45:00|12062.2|12058.2|12063.7|12059.7|12063.7|12059.7|12062.2|12058.2|785
1659693000000|2022-08-05 09:50:00|12062.2|12058.2|12060.6|12056.6|12062.2|12058.2|12059|12055|1003
1659693300000|2022-08-05 09:55:00|12059|12055|12059|12055|12060.6|12056.6|12057.5|12053.5|473
1659693600000|2022-08-05 10:00:00|12057.5|12053.5|12057.5|12053.5|12059|12055|12055.9|12051.9|800
1659693900000|2022-08-05 10:05:00|12059|12055|12057.5|12053.5|12059|12055|12055.9|12051.9|509
1659694200000|2022-08-05 10:10:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|1342
1659694500000|2022-08-05 10:15:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|508
1659694800000|2022-08-05 10:20:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|417
1659695100000|2022-08-05 10:25:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|546
1659695400000|2022-08-05 10:30:00|12056.7|12052.7|12057.5|12053.5|12059|12055|12055.9|12051.9|676
1659695700000|2022-08-05 10:35:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|213
1659696000000|2022-08-05 10:40:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|403
1659696300000|2022-08-05 10:45:00|12055.9|12051.9|12054.3|12050.3|12055.9|12051.9|12052.8|12048.8|524
1659696600000|2022-08-05 10:50:00|12052.8|12048.8|12054.3|12050.3|12054.3|12050.3|12052.8|12048.8|369
1659696900000|2022-08-05 10:55:00|12055.9|12051.9|12055.9|12051.9|12055.9|12051.9|12054.3|12050.3|265
1659697200000|2022-08-05 11:00:00|12057.5|12053.5|12052.8|12048.8|12057.5|12053.5|12052.8|12048.8|433
1659697500000|2022-08-05 11:05:00|12051.2|12047.2|12054.3|12050.3|12054.3|12050.3|12051.2|12047.2|622
1659697800000|2022-08-05 11:10:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|485
1659698100000|2022-08-05 11:15:00|12054.3|12050.3|12055.9|12051.9|12055.9|12051.9|12052.8|12048.8|508
1659698400000|2022-08-05 11:20:00|12057.5|12053.5|12057.5|12053.5|12057.5|12053.5|12055.9|12051.9|712
1659698700000|2022-08-05 11:25:00|12059|12055|12060.6|12056.6|12060.6|12056.6|12059|12055|2095
1659699000000|2022-08-05 11:30:00|12059|12055|12057.5|12053.5|12060.6|12056.6|12057.5|12053.5|693
1659699300000|2022-08-05 11:35:00|12059|12055|12057.5|12053.5|12059|12055|12055.9|12051.9|2193
1659699600000|2022-08-05 11:40:00|12055.9|12051.9|12055.9|12051.9|12057.5|12053.5|12055.9|12051.9|1422
1659699900000|2022-08-05 11:45:00|12057.5|12053.5|12051.2|12047.2|12057.5|12053.5|12051.2|12047.2|1834
1659700200000|2022-08-05 11:50:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12051.2|12047.2|1064
1659700500000|2022-08-05 11:55:00|12054.3|12050.3|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|1633
1659700800000|2022-08-05 12:00:00|12057.5|12053.5|12055.9|12051.9|12057.5|12053.5|12054.3|12050.3|1756
1659701100000|2022-08-05 12:05:00|12057.5|12053.5|12054.3|12050.3|12057.5|12053.5|12051.2|12047.2|1726
1659701400000|2022-08-05 12:10:00|12052.8|12048.8|12052.8|12048.8|12054.3|12050.3|12052.8|12048.8|2053
1659701700000|2022-08-05 12:15:00|12054.3|12050.3|12057.5|12053.5|12057.5|12053.5|12054.3|12050.3|1894
1659702000000|2022-08-05 12:20:00|12055.9|12051.9|12057.5|12053.5|12063.7|12059.7|12052.8|12048.8|5119
1659702300000|2022-08-05 12:25:00|12055.9|12051.9|12055.9|12051.9|12060.6|12056.6|12055.1|12051.1|4349
1659702600000|2022-08-05 12:30:00|12054.3|12050.3|11982.5|11978.5|12054.3|12050.3|11971.5|11967.5|18073
1659702900000|2022-08-05 12:35:00|11980.9|11976.9|11971.5|11967.5|11982.5|11978.5|11965.3|11961.3|19353
1659703200000|2022-08-05 12:40:00|11970|11966|11973.1|11969.1|11981.7|11977.7|11962.2|11958.2|14500
1659703500000|2022-08-05 12:45:00|11971.5|11967.5|11974.7|11970.7|11974.7|11970.7|11962.2|11958.2|11558
1659703800000|2022-08-05 12:50:00|11973.1|11969.1|11987.2|11983.2|11990.3|11986.3|11973.1|11969.1|15541
1659704100000|2022-08-05 12:55:00|11988.7|11984.7|11982.5|11978.5|11988.7|11984.7|11971.5|11967.5|15025
1659704400000|2022-08-05 13:00:00|11980.9|11976.9|11971.5|11967.5|11982.5|11978.5|11971.5|11967.5|8089
1659704700000|2022-08-05 13:05:00|11973.1|11969.1|11959|11955|11973.1|11969.1|11955.9|11951.9|14294
1659705000000|2022-08-05 13:10:00|11960.6|11956.6|11952.8|11948.8|11962.2|11958.2|11951.2|11947.2|11029
1659705300000|2022-08-05 13:15:00|11954.3|11950.3|11940.3|11936.3|11955.9|11951.9|11938.7|11934.7|12110
1659705600000|2022-08-05 13:20:00|11938.7|11934.7|11948.1|11944.1|11949.7|11945.7|11937.2|11933.2|12511
1659705900000|2022-08-05 13:25:00|11946.5|11942.5|11952.8|11948.8|11955.9|11951.9|11943.4|11939.4|7503
1659706200000|2022-08-05 13:30:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11946.5|11942.5|8543
1659706500000|2022-08-05 13:35:00|11955.9|11951.9|11959|11955|11959|11955|11952.8|11948.8|11659
1659706800000|2022-08-05 13:40:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11954.3|11950.3|8390
1659707100000|2022-08-05 13:45:00|11959|11955|11946.5|11942.5|11960.6|11956.6|11941.8|11937.8|8147
1659707400000|2022-08-05 13:50:00|11948.1|11944.1|11945|11941|11949.7|11945.7|11941.8|11937.8|5072
1659707700000|2022-08-05 13:55:00|11945.8|11941.8|11954.3|11950.3|11954.3|11950.3|11940.3|11936.3|8365
1659708000000|2022-08-05 14:00:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11945|11941|5355
1659708300000|2022-08-05 14:05:00|11948.1|11944.1|11946.5|11942.5|11949.7|11945.7|11940.3|11936.3|9930
1659708600000|2022-08-05 14:10:00|11948.1|11944.1|11951.2|11947.2|11954.3|11950.3|11943.4|11939.4|6049
1659708900000|2022-08-05 14:15:00|11950.4|11946.4|11951.2|11947.2|11954.3|11950.3|11945|11941|6637
1659709200000|2022-08-05 14:20:00|11952.8|11948.8|11945|11941|11952.8|11948.8|11945|11941|3574
1659709500000|2022-08-05 14:25:00|11944.2|11940.2|11946.5|11942.5|11948.1|11944.1|11937.2|11933.2|5884
1659709800000|2022-08-05 14:30:00|11945|11941|11946.5|11942.5|11949.7|11945.7|11941.8|11937.8|5167
1659710100000|2022-08-05 14:35:00|11948.1|11944.1|11943.4|11939.4|11949.7|11945.7|11941.8|11937.8|2366
1659710400000|2022-08-05 14:40:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11940.3|11936.3|5610
1659710700000|2022-08-05 14:45:00|11941.8|11937.8|11949.7|11945.7|11949.7|11945.7|11940.3|11936.3|5197
1659711000000|2022-08-05 14:50:00|11948.1|11944.1|11946.5|11942.5|11952.8|11948.8|11945|11941|3506
1659711300000|2022-08-05 14:55:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11941.8|11937.8|4885
1659711600000|2022-08-05 15:00:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11940.3|11936.3|5967
1659711900000|2022-08-05 15:05:00|11945|11941|11941.8|11937.8|11945|11941|11940.3|11936.3|2522
1659712200000|2022-08-05 15:10:00|11941.1|11937.1|11945|11941|11946.5|11942.5|11940.3|11936.3|1537
1659712500000|2022-08-05 15:15:00|11943.4|11939.4|11940.3|11936.3|11945|11941|11940.3|11936.3|4859
1659712800000|2022-08-05 15:20:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11935.6|11931.6|4186
1659713100000|2022-08-05 15:25:00|11938.7|11934.7|11932.5|11928.5|11938.7|11934.7|11926.2|11922.2|8044
1659713400000|2022-08-05 15:30:00|11934|11930|11929.3|11925.3|11934|11930|11926.2|11922.2|4454
1659713700000|2022-08-05 15:35:00|11927.8|11923.8|11929.3|11925.3|11932.5|11928.5|11927.8|11923.8|2581
1659714000000|2022-08-05 15:40:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|3136
1659714300000|2022-08-05 15:45:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|2644
1659714600000|2022-08-05 15:50:00|11929.3|11925.3|11927.8|11923.8|11932.5|11928.5|11927.8|11923.8|3750
1659714900000|2022-08-05 15:55:00|11929.3|11925.3|11935.6|11931.6|11935.6|11931.6|11927.8|11923.8|3710
1659715200000|2022-08-05 16:00:00|11934|11930|11934|11930|11935.6|11931.6|11927.8|11923.8|3146
1659715500000|2022-08-05 16:05:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11935.6|11931.6|8944
1659715800000|2022-08-05 16:10:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|1810
1659716100000|2022-08-05 16:15:00|11938.7|11934.7|11934|11930|11938.7|11934.7|11930.9|11926.9|3845
1659716400000|2022-08-05 16:20:00|11935.6|11931.6|11930.9|11926.9|11935.6|11931.6|11927.8|11923.8|3146
1659716700000|2022-08-05 16:25:00|11932.5|11928.5|11930.9|11926.9|11932.5|11928.5|11930.9|11926.9|3819
1659717000000|2022-08-05 16:30:00|11932.5|11928.5|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|1068
1659717300000|2022-08-05 16:35:00|11934|11930|11934|11930|11935.6|11931.6|11932.5|11928.5|2080
1659717600000|2022-08-05 16:40:00|11934.8|11930.8|11938.7|11934.7|11940.3|11936.3|11934|11930|2270
1659717900000|2022-08-05 16:45:00|11937.2|11933.2|11946.5|11942.5|11946.5|11942.5|11937.2|11933.2|2817
1659718200000|2022-08-05 16:50:00|11948.1|11944.1|11940.3|11936.3|11949.7|11945.7|11940.3|11936.3|4867
1659718500000|2022-08-05 16:55:00|11938.7|11934.7|11945|11941|11945|11941|11938.7|11934.7|1954
1659718800000|2022-08-05 17:00:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|1314
1659719100000|2022-08-05 17:05:00|11946.5|11942.5|11945|11941|11949.7|11945.7|11945|11941|1086
1659719400000|2022-08-05 17:10:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|1710
1659719700000|2022-08-05 17:15:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|1573
1659720000000|2022-08-05 17:20:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|2924
1659720300000|2022-08-05 17:25:00|11952|11948|11949.7|11945.7|11952|11948|11946.5|11942.5|1906
1659720600000|2022-08-05 17:30:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1803
1659720900000|2022-08-05 17:35:00|11948.1|11944.1|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|1337
1659721200000|2022-08-05 17:40:00|11951.2|11947.2|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|690
1659721500000|2022-08-05 17:45:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|508
1659721800000|2022-08-05 17:50:00|11948.9|11944.9|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|1187
1659722100000|2022-08-05 17:55:00|11946.5|11942.5|11951.2|11947.2|11951.2|11947.2|11946.5|11942.5|1172
1659722400000|2022-08-05 18:00:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|2332
1659722700000|2022-08-05 18:05:00|11952.8|11948.8|11948.1|11944.1|11952.8|11948.8|11946.5|11942.5|2343
1659723000000|2022-08-05 18:10:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|2964
1659723300000|2022-08-05 18:15:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|910
1659723600000|2022-08-05 18:20:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|3044
1659723900000|2022-08-05 18:25:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|1882
1659724200000|2022-08-05 18:30:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11943.4|11939.4|1838
1659724500000|2022-08-05 18:35:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|1059
1659724800000|2022-08-05 18:40:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|2123
1659725100000|2022-08-05 18:45:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|2431
1659725400000|2022-08-05 18:50:00|11938.7|11934.7|11934|11930|11940.3|11936.3|11934|11930|3446
1659725700000|2022-08-05 18:55:00|11935.6|11931.6|11940.3|11936.3|11940.3|11936.3|11934|11930|7022
1659726000000|2022-08-05 19:00:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|4668
1659726300000|2022-08-05 19:05:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11937.2|11933.2|4481
1659726600000|2022-08-05 19:10:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|7705
1659726900000|2022-08-05 19:15:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11941.8|11937.8|899
1659727200000|2022-08-05 19:20:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|2075
1659727500000|2022-08-05 19:25:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|1526
1659727800000|2022-08-05 19:30:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|1571
1659728100000|2022-08-05 19:35:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|1371
1659728400000|2022-08-05 19:40:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|1393
1659728700000|2022-08-05 19:45:00|11947.3|11943.3|11946.5|11942.5|11948.1|11944.1|11945|11941|2076
1659729000000|2022-08-05 19:50:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11947.3|11943.3|1135
1659729300000|2022-08-05 19:55:00|11946.5|11942.5|11940.3|11936.3|11946.5|11942.5|11940.3|11936.3|3249
1659729600000|2022-08-05 20:00:00|11938.7|11934.7|11948.1|11944.1|11948.1|11944.1|11938.7|11934.7|3739
1659729900000|2022-08-05 20:05:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|1175
1659730200000|2022-08-05 20:10:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|1483
1659730500000|2022-08-05 20:15:00|11949.7|11945.7|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|2866
1659730800000|2022-08-05 20:20:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|1056
1659731100000|2022-08-05 20:25:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|1156
1659731400000|2022-08-05 20:30:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|1158
1659731700000|2022-08-05 20:35:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|1019
1659732000000|2022-08-05 20:40:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|863
1659732300000|2022-08-05 20:45:00|||||||||251
1659732600000|2022-08-05 20:50:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|982
1659732900000|2022-08-05 20:55:00|11952|11948|11948.1|11944.1|11952.8|11948.8|11945|11941|3059
1659909600000|2022-08-07 22:00:00|11930.9|11926.9|11930.9|11926.9|11937.9|11933.9|11929.3|11925.3|1509
1659909900000|2022-08-07 22:05:00|11931.7|11927.7|11934|11930|11935.6|11931.6|11930.9|11926.9|676
1659910200000|2022-08-07 22:10:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11930.9|11926.9|473
1659910500000|2022-08-07 22:15:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11932.5|11928.5|376
1659910800000|2022-08-07 22:20:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|272
1659911100000|2022-08-07 22:25:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|630
1659911400000|2022-08-07 22:30:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11934|11930|389
1659911700000|2022-08-07 22:35:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|434
1659912000000|2022-08-07 22:40:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|482
1659912300000|2022-08-07 22:45:00|11941.1|11937.1|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|681
1659912600000|2022-08-07 22:50:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|567
1659912900000|2022-08-07 22:55:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|179
1659913200000|2022-08-07 23:00:00|11939.5|11935.5|11943.4|11939.4|11945|11941|11939.5|11935.5|900
1659913500000|2022-08-07 23:05:00|11941.8|11937.8|11941.8|11937.8|11945|11941|11941.8|11937.8|373
1659913800000|2022-08-07 23:10:00|11940.3|11936.3|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|255
1659914100000|2022-08-07 23:15:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|254
1659914400000|2022-08-07 23:20:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|271
1659914700000|2022-08-07 23:25:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|276
1659915000000|2022-08-07 23:30:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|184
1659915300000|2022-08-07 23:35:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|98
1659915600000|2022-08-07 23:40:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|124
1659915900000|2022-08-07 23:45:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|114
1659916200000|2022-08-07 23:50:00|11946.5|11942.5|11945|11941|11948.1|11944.1|11945|11941|505
1659916500000|2022-08-07 23:55:00|11945.8|11941.8|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|528
1659916800000|2022-08-08 00:00:00|11945|11941|11938.7|11934.7|11946.5|11942.5|11937.2|11933.2|1806
1659917100000|2022-08-08 00:05:00|11939.5|11935.5|11935.6|11931.6|11940.3|11936.3|11935.6|11931.6|619
1659917400000|2022-08-08 00:10:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11930.9|11926.9|1314
1659917700000|2022-08-08 00:15:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|528
1659918000000|2022-08-08 00:20:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|401
1659918300000|2022-08-08 00:25:00|11934|11930|11934|11930|11934|11930|11932.5|11928.5|242
1659918600000|2022-08-08 00:30:00|11933.3|11929.3|11937.2|11933.2|11938.7|11934.7|11932.5|11928.5|736
1659918900000|2022-08-08 00:35:00|11938.7|11934.7|11943.4|11939.4|11945|11941|11937.2|11933.2|1347
1659919200000|2022-08-08 00:40:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1517
1659919500000|2022-08-08 00:45:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|991
1659919800000|2022-08-08 00:50:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|982
1659920100000|2022-08-08 00:55:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|1119
1659920400000|2022-08-08 01:00:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|564
1659920700000|2022-08-08 01:05:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|239
1659921000000|2022-08-08 01:10:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|408
1659921300000|2022-08-08 01:15:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|625
1659921600000|2022-08-08 01:20:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|825
1659921900000|2022-08-08 01:25:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|536
1659922200000|2022-08-08 01:30:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|814
1659922500000|2022-08-08 01:35:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|173
1659922800000|2022-08-08 01:40:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|123
1659923100000|2022-08-08 01:45:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|200
1659923400000|2022-08-08 01:50:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|1112
1659923700000|2022-08-08 01:55:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|209
1659924000000|2022-08-08 02:00:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|187
1659924300000|2022-08-08 02:05:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|76
1659924600000|2022-08-08 02:10:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|141
1659924900000|2022-08-08 02:15:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|348
1659925200000|2022-08-08 02:20:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|202
1659925500000|2022-08-08 02:25:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|344
1659925800000|2022-08-08 02:30:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|386
1659926100000|2022-08-08 02:35:00|11948.9|11944.9|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|104
1659926400000|2022-08-08 02:40:00|11945|11941|11945|11941|11945|11941|11945|11941|531
1659926700000|2022-08-08 02:45:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|161
1659927000000|2022-08-08 02:50:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|492
1659927300000|2022-08-08 02:55:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11945.8|11941.8|422
1659927600000|2022-08-08 03:00:00|||||||||71
1659927900000|2022-08-08 03:05:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|55
1659928200000|2022-08-08 03:10:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|462
1659928500000|2022-08-08 03:15:00|||||||||328
1659928800000|2022-08-08 03:20:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|151
1659929100000|2022-08-08 03:25:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|159
1659929400000|2022-08-08 03:30:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|792
1659929700000|2022-08-08 03:35:00|11954.3|11950.3|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|843
1659930000000|2022-08-08 03:40:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|726
1659930300000|2022-08-08 03:45:00|11956.7|11952.7|11957.5|11953.5|11957.5|11953.5|11956.7|11952.7|149
1659930600000|2022-08-08 03:50:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|344
1659930900000|2022-08-08 03:55:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|424
1659931200000|2022-08-08 04:00:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11957.5|11953.5|614
1659931500000|2022-08-08 04:05:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|225
1659931800000|2022-08-08 04:10:00|11955.1|11951.1|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|637
1659932100000|2022-08-08 04:15:00|11953.6|11949.6|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|342
1659932400000|2022-08-08 04:20:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11952.8|11948.8|1175
1659932700000|2022-08-08 04:25:00|11955.1|11951.1|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|194
1659933000000|2022-08-08 04:30:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|170
1659933300000|2022-08-08 04:35:00|||||||||73
1659933600000|2022-08-08 04:40:00|||||||||98
1659933900000|2022-08-08 04:45:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|68
1659934200000|2022-08-08 04:50:00|11955.9|11951.9|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|229
1659934500000|2022-08-08 04:55:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|236
1659934800000|2022-08-08 05:00:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|134
1659935100000|2022-08-08 05:05:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|311
1659935400000|2022-08-08 05:10:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|141
1659935700000|2022-08-08 05:15:00|||||||||28
1659936000000|2022-08-08 05:20:00|||||||||22
1659936300000|2022-08-08 05:25:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|90
1659936600000|2022-08-08 05:30:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|273
1659936900000|2022-08-08 05:35:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|145
1659937200000|2022-08-08 05:40:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|162
1659937500000|2022-08-08 05:45:00|11953.6|11949.6|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|446
1659937800000|2022-08-08 05:50:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|2205
1659938100000|2022-08-08 05:55:00|11961.4|11957.4|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|529
1659938400000|2022-08-08 06:00:00|11962.9|11958.9|11962.2|11958.2|11965.3|11961.3|11960.6|11956.6|1321
1659938700000|2022-08-08 06:05:00|11960.6|11956.6|11959|11955|11963.7|11959.7|11959|11955|1347
1659939000000|2022-08-08 06:10:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|392
1659939300000|2022-08-08 06:15:00|11959|11955|11959|11955|11960.6|11956.6|11957.5|11953.5|1336
1659939600000|2022-08-08 06:20:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11957.5|11953.5|1453
1659939900000|2022-08-08 06:25:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11957.5|11953.5|1419
1659940200000|2022-08-08 06:30:00|11960.6|11956.6|11963.7|11959.7|11965.3|11961.3|11960.6|11956.6|1794
1659940500000|2022-08-08 06:35:00|11962.2|11958.2|11951.2|11947.2|11962.2|11958.2|11949.7|11945.7|2894
1659940800000|2022-08-08 06:40:00|11952.8|11948.8|11959|11955|11960.6|11956.6|11949.7|11945.7|2343
1659941100000|2022-08-08 06:45:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|1054
1659941400000|2022-08-08 06:50:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11957.5|11953.5|2131
1659941700000|2022-08-08 06:55:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|1091
1659942000000|2022-08-08 07:00:00|11962.2|11958.2|11966.8|11962.8|11968.4|11964.4|11960.6|11956.6|2907
1659942300000|2022-08-08 07:05:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11962.2|11958.2|1131
1659942600000|2022-08-08 07:10:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|1065
1659942900000|2022-08-08 07:15:00|11968.4|11964.4|11962.2|11958.2|11968.4|11964.4|11962.2|11958.2|1739
1659943200000|2022-08-08 07:20:00|11960.6|11956.6|11965.3|11961.3|11966.8|11962.8|11960.6|11956.6|1875
1659943500000|2022-08-08 07:25:00|11966.8|11962.8|11970|11966|11970|11966|11966.8|11962.8|2561
1659943800000|2022-08-08 07:30:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11968.4|11964.4|3570
1659944100000|2022-08-08 07:35:00|11968.4|11964.4|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|2233
1659944400000|2022-08-08 07:40:00|11970|11966|11974.7|11970.7|11974.7|11970.7|11968.4|11964.4|2247
1659944700000|2022-08-08 07:45:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11972.3|11968.3|1602
1659945000000|2022-08-08 07:50:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|1211
1659945300000|2022-08-08 07:55:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1424
1659945600000|2022-08-08 08:00:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11970|11966|1849
1659945900000|2022-08-08 08:05:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|1084
1659946200000|2022-08-08 08:10:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|1460
1659946500000|2022-08-08 08:15:00|11977|11973|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|2553
1659946800000|2022-08-08 08:20:00|11973.9|11969.9|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|1177
1659947100000|2022-08-08 08:25:00|||||||||464
1659947400000|2022-08-08 08:30:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2082
1659947700000|2022-08-08 08:35:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|978
1659948000000|2022-08-08 08:40:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|1404
1659948300000|2022-08-08 08:45:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|474
1659948600000|2022-08-08 08:50:00|11974.7|11970.7|11971.5|11967.5|11974.7|11970.7|11971.5|11967.5|619
1659948900000|2022-08-08 08:55:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|590
1659949200000|2022-08-08 09:00:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|757
1659949500000|2022-08-08 09:05:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|2582
1659949800000|2022-08-08 09:10:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|1629
1659950100000|2022-08-08 09:15:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|729
1659950400000|2022-08-08 09:20:00|11966.1|11962.1|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|1192
1659950700000|2022-08-08 09:25:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|2176
1659951000000|2022-08-08 09:30:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1038
1659951300000|2022-08-08 09:35:00|11967.6|11963.6|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|854
1659951600000|2022-08-08 09:40:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|1198
1659951900000|2022-08-08 09:45:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11966.8|11962.8|635
1659952200000|2022-08-08 09:50:00|11967.6|11963.6|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|457
1659952500000|2022-08-08 09:55:00|11968.4|11964.4|11970|11966|11970|11966|11966.8|11962.8|567
1659952800000|2022-08-08 10:00:00|11968.4|11964.4|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|743
1659953100000|2022-08-08 10:05:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|647
1659953400000|2022-08-08 10:10:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|659
1659953700000|2022-08-08 10:15:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|498
1659954000000|2022-08-08 10:20:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|1369
1659954300000|2022-08-08 10:25:00|11968.4|11964.4|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|245
1659954600000|2022-08-08 10:30:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|999
1659954900000|2022-08-08 10:35:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11970|11966|674
1659955200000|2022-08-08 10:40:00|11970|11966|11966.8|11962.8|11970|11966|11966.8|11962.8|975
1659955500000|2022-08-08 10:45:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|1414
1659955800000|2022-08-08 10:50:00|11970|11966|11970|11966|11970|11966|11966.8|11962.8|640
1659956100000|2022-08-08 10:55:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11970|11966|2069
1659956400000|2022-08-08 11:00:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|758
1659956700000|2022-08-08 11:05:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2062
1659957000000|2022-08-08 11:10:00|11975.4|11971.4|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|1747
1659957300000|2022-08-08 11:15:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1038
1659957600000|2022-08-08 11:20:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|626
1659957900000|2022-08-08 11:25:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11968.4|11964.4|1314
1659958200000|2022-08-08 11:30:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|1353
1659958500000|2022-08-08 11:35:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11963.7|11959.7|1373
1659958800000|2022-08-08 11:40:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1873
1659959100000|2022-08-08 11:45:00|11966.1|11962.1|11965.3|11961.3|11966.1|11962.1|11963.7|11959.7|548
1659959400000|2022-08-08 11:50:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|469
1659959700000|2022-08-08 11:55:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|445
1659960000000|2022-08-08 12:00:00|11970|11966|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|3112
1659960300000|2022-08-08 12:05:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|1156
1659960600000|2022-08-08 12:10:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|468
1659960900000|2022-08-08 12:15:00|11973.1|11969.1|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|3678
1659961200000|2022-08-08 12:20:00|11973.1|11969.1|11971.5|11967.5|11982.5|11978.5|11971.5|11967.5|6991
1659961500000|2022-08-08 12:25:00|11973.1|11969.1|11971.5|11967.5|11976.2|11972.2|11970|11966|3224
1659961800000|2022-08-08 12:30:00|11970|11966|11963.7|11959.7|11971.5|11967.5|11960.6|11956.6|4421
1659962100000|2022-08-08 12:35:00|11962.2|11958.2|11963.7|11959.7|11966.8|11962.8|11960.6|11956.6|4506
1659962400000|2022-08-08 12:40:00|11965.3|11961.3|11960.6|11956.6|11965.3|11961.3|11960.6|11956.6|1877
1659962700000|2022-08-08 12:45:00|11962.2|11958.2|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|3974
1659963000000|2022-08-08 12:50:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|2390
1659963300000|2022-08-08 12:55:00|11967.6|11963.6|11963.7|11959.7|11968.4|11964.4|11962.2|11958.2|1326
1659963600000|2022-08-08 13:00:00|11965.3|11961.3|11973.1|11969.1|11973.1|11969.1|11965.3|11961.3|3106
1659963900000|2022-08-08 13:05:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11970|11966|1747
1659964200000|2022-08-08 13:10:00|11971.5|11967.5|11970|11966|11974.7|11970.7|11968.4|11964.4|1915
1659964500000|2022-08-08 13:15:00|11971.5|11967.5|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|1497
1659964800000|2022-08-08 13:20:00|11970|11966|11976.2|11972.2|11976.2|11972.2|11970|11966|2285
1659965100000|2022-08-08 13:25:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11975.4|11971.4|4008
1659965400000|2022-08-08 13:30:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|5472
1659965700000|2022-08-08 13:35:00|11970|11966|11968.4|11964.4|11973.1|11969.1|11966.8|11962.8|2323
1659966000000|2022-08-08 13:40:00|11966.8|11962.8|11974.7|11970.7|11974.7|11970.7|11966.8|11962.8|2160
1659966300000|2022-08-08 13:45:00|11973.1|11969.1|11977.8|11973.8|11979.3|11975.3|11973.1|11969.1|3506
1659966600000|2022-08-08 13:50:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|2437
1659966900000|2022-08-08 13:55:00|11981.7|11977.7|11988.7|11984.7|11988.7|11984.7|11980.9|11976.9|4287
1659967200000|2022-08-08 14:00:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|5030
1659967500000|2022-08-08 14:05:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11985.6|11981.6|3585
1659967800000|2022-08-08 14:10:00|11990.3|11986.3|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1524
1659968100000|2022-08-08 14:15:00|11985.6|11981.6|11993.4|11989.4|11995|11991|11985.6|11981.6|4726
1659968400000|2022-08-08 14:20:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|5944
1659968700000|2022-08-08 14:25:00|11991.8|11987.8|11987.2|11983.2|11991.8|11987.8|11985.6|11981.6|4364
1659969000000|2022-08-08 14:30:00|11985.6|11981.6|11984|11980|11988.7|11984.7|11984|11980|3228
1659969300000|2022-08-08 14:35:00|11985.6|11981.6|11980.9|11976.9|11988.7|11984.7|11980.9|11976.9|2530
1659969600000|2022-08-08 14:40:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|3502
1659969900000|2022-08-08 14:45:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|1634
1659970200000|2022-08-08 14:50:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|3040
1659970500000|2022-08-08 14:55:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|2700
1659970800000|2022-08-08 15:00:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|3810
1659971100000|2022-08-08 15:05:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11976.2|11972.2|2576
1659971400000|2022-08-08 15:10:00|11978.6|11974.6|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|1279
1659971700000|2022-08-08 15:15:00|11979.3|11975.3|11982.5|11978.5|11984|11980|11979.3|11975.3|1515
1659972000000|2022-08-08 15:20:00|11980.9|11976.9|11974.7|11970.7|11980.9|11976.9|11974.7|11970.7|1902
1659972300000|2022-08-08 15:25:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|3565
1659972600000|2022-08-08 15:30:00|11976.2|11972.2|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|1589
1659972900000|2022-08-08 15:35:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|1026
1659973200000|2022-08-08 15:40:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|898
1659973500000|2022-08-08 15:45:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|2008
1659973800000|2022-08-08 15:50:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|1205
1659974100000|2022-08-08 15:55:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|1205
1659974400000|2022-08-08 16:00:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|1435
1659974700000|2022-08-08 16:05:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|5100
1659975000000|2022-08-08 16:10:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|1913
1659975300000|2022-08-08 16:15:00|11979.3|11975.3|11984|11980|11984|11980|11977.8|11973.8|2696
1659975600000|2022-08-08 16:20:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11982.5|11978.5|2497
1659975900000|2022-08-08 16:25:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11982.5|11978.5|1035
1659976200000|2022-08-08 16:30:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|1214
1659976500000|2022-08-08 16:35:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|1988
1659976800000|2022-08-08 16:40:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1307
1659977100000|2022-08-08 16:45:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|2185
1659977400000|2022-08-08 16:50:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11982.5|11978.5|3253
1659977700000|2022-08-08 16:55:00|11987.2|11983.2|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1900
1659978000000|2022-08-08 17:00:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|1051
1659978300000|2022-08-08 17:05:00|11988.7|11984.7|11987.2|11983.2|11990.3|11986.3|11985.6|11981.6|1668
1659978600000|2022-08-08 17:10:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|1624
1659978900000|2022-08-08 17:15:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|861
1659979200000|2022-08-08 17:20:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|1656
1659979500000|2022-08-08 17:25:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|937
1659979800000|2022-08-08 17:30:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|650
1659980100000|2022-08-08 17:35:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|3274
1659980400000|2022-08-08 17:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|606
1659980700000|2022-08-08 17:45:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|1128
1659981000000|2022-08-08 17:50:00|11987.9|11983.9|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|558
1659981300000|2022-08-08 17:55:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11984|11980|2073
1659981600000|2022-08-08 18:00:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1942
1659981900000|2022-08-08 18:05:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|782
1659982200000|2022-08-08 18:10:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|1409
1659982500000|2022-08-08 18:15:00|11986.4|11982.4|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|3102
1659982800000|2022-08-08 18:20:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|2325
1659983100000|2022-08-08 18:25:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|1663
1659983400000|2022-08-08 18:30:00|11987.2|11983.2|11984|11980|11988.7|11984.7|11982.5|11978.5|2949
1659983700000|2022-08-08 18:35:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1617
1659984000000|2022-08-08 18:40:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|841
1659984300000|2022-08-08 18:45:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|1433
1659984600000|2022-08-08 18:50:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|819
1659984900000|2022-08-08 18:55:00|11982.5|11978.5|11988.7|11984.7|11988.7|11984.7|11982.5|11978.5|4084
1659985200000|2022-08-08 19:00:00|11987.2|11983.2|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|6559
1659985500000|2022-08-08 19:05:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|1812
1659985800000|2022-08-08 19:10:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|4110
1659986100000|2022-08-08 19:15:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|2984
1659986400000|2022-08-08 19:20:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|1142
1659986700000|2022-08-08 19:25:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|789
1659987000000|2022-08-08 19:30:00|11987.2|11983.2|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|2421
1659987300000|2022-08-08 19:35:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|2088
1659987600000|2022-08-08 19:40:00|11990.3|11986.3|11985.6|11981.6|11990.3|11986.3|11984|11980|2145
1659987900000|2022-08-08 19:45:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|783
1659988200000|2022-08-08 19:50:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|1044
1659988500000|2022-08-08 19:55:00|11990.3|11986.3|11987.2|11983.2|11991.8|11987.8|11987.2|11983.2|2489
1659988800000|2022-08-08 20:00:00|11988.7|11984.7|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|8906
1659989100000|2022-08-08 20:05:00|11993.4|11989.4|11998.1|11994.1|11999.7|11995.7|11991.8|11987.8|3369
1659989400000|2022-08-08 20:10:00|11996.5|11992.5|12001.2|11997.2|12002.8|11998.8|11995|11991|5009
1659989700000|2022-08-08 20:15:00|11999.7|11995.7|11995|11991|12001.2|11997.2|11995|11991|2683
1659990000000|2022-08-08 20:20:00|11993.4|11989.4|11993.4|11989.4|11995|11991|11991.8|11987.8|1235
1659990300000|2022-08-08 20:25:00|11995|11991|11995|11991|11998.1|11994.1|11993.4|11989.4|1916
1659990600000|2022-08-08 20:30:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11996.5|11992.5|2479
1659990900000|2022-08-08 20:35:00|11995|11991|11993.4|11989.4|11995|11991|11993.4|11989.4|942
1659991200000|2022-08-08 20:40:00|11995|11991|11995|11991|11995|11991|11993.4|11989.4|1281
1659991500000|2022-08-08 20:45:00|11993.4|11989.4|11993.4|11989.4|11995|11991|11991.8|11987.8|1855
1659991800000|2022-08-08 20:50:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|1453
1659992100000|2022-08-08 20:55:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|2984
1659996000000|2022-08-08 22:00:00|11991.8|11987.8|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|495
1659996300000|2022-08-08 22:05:00|11990.3|11986.3|11989.5|11985.5|11990.3|11986.3|11988.7|11984.7|245
1659996600000|2022-08-08 22:10:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|28
1659996900000|2022-08-08 22:15:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|198
1659997200000|2022-08-08 22:20:00|11991.1|11987.1|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|201
1659997500000|2022-08-08 22:25:00|||||||||5
1659997800000|2022-08-08 22:30:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|505
1659998100000|2022-08-08 22:35:00|||||||||138
1659998400000|2022-08-08 22:40:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|257
1659998700000|2022-08-08 22:45:00|11992.6|11988.6|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|111
1659999000000|2022-08-08 22:50:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|255
1659999300000|2022-08-08 22:55:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|79
1659999600000|2022-08-08 23:00:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|200
1659999900000|2022-08-08 23:05:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|293
1660000200000|2022-08-08 23:10:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11991.8|11987.8|256
1660000500000|2022-08-08 23:15:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|205
1660000800000|2022-08-08 23:20:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|114
1660001100000|2022-08-08 23:25:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|122
1660001400000|2022-08-08 23:30:00|11993.4|11989.4|11993.4|11989.4|11994.2|11990.2|11993.4|11989.4|43
1660001700000|2022-08-08 23:35:00|11995|11991|11995|11991|11995|11991|11993.4|11989.4|232
1660002000000|2022-08-08 23:40:00|11993.4|11989.4|11998.1|11994.1|11998.1|11994.1|11993.4|11989.4|634
1660002300000|2022-08-08 23:45:00|11996.5|11992.5|11996.5|11992.5|11996.5|11992.5|11996.5|11992.5|174
1660002600000|2022-08-08 23:50:00|11995|11991|11995|11991|11995|11991|11993.4|11989.4|199
1660002900000|2022-08-08 23:55:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11995|11991|112
1660003200000|2022-08-09 00:00:00|11996.5|11992.5|11993.4|11989.4|11998.1|11994.1|11993.4|11989.4|493
1660003500000|2022-08-09 00:05:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|431
1660003800000|2022-08-09 00:10:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|81
1660004100000|2022-08-09 00:15:00|11995|11991|11993.4|11989.4|11995|11991|11993.4|11989.4|349
1660004400000|2022-08-09 00:20:00|11994.2|11990.2|11993.4|11989.4|11995|11991|11993.4|11989.4|113
1660004700000|2022-08-09 00:25:00|11995|11991|11995|11991|11996.5|11992.5|11993.4|11989.4|372
1660005000000|2022-08-09 00:30:00|11996.5|11992.5|11995|11991|11996.5|11992.5|11993.4|11989.4|191
1660005300000|2022-08-09 00:35:00|11996.5|11992.5|11996.5|11992.5|11996.5|11992.5|11995|11991|468
1660005600000|2022-08-09 00:40:00|||||||||122
1660005900000|2022-08-09 00:45:00|11995|11991|11996.5|11992.5|11996.5|11992.5|11995|11991|104
1660006200000|2022-08-09 00:50:00|11995|11991|11993.4|11989.4|11995|11991|11993.4|11989.4|272
1660006500000|2022-08-09 00:55:00|11992.6|11988.6|11990.3|11986.3|11993.4|11989.4|11990.3|11986.3|197
1660006800000|2022-08-09 01:00:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|303
1660007100000|2022-08-09 01:05:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|720
1660007400000|2022-08-09 01:10:00|11987.2|11983.2|11990.3|11986.3|11990.3|11986.3|11987.2|11983.2|1210
1660007700000|2022-08-09 01:15:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|421
1660008000000|2022-08-09 01:20:00|11988.7|11984.7|11991.8|11987.8|11991.8|11987.8|11988.7|11984.7|330
1660008300000|2022-08-09 01:25:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|288
1660008600000|2022-08-09 01:30:00|11993.4|11989.4|11988.7|11984.7|11993.4|11989.4|11988.7|11984.7|506
1660008900000|2022-08-09 01:35:00|11989.5|11985.5|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|496
1660009200000|2022-08-09 01:40:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|275
1660009500000|2022-08-09 01:45:00|||||||||64
1660009800000|2022-08-09 01:50:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|217
1660010100000|2022-08-09 01:55:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|228
1660010400000|2022-08-09 02:00:00|||||||||27
1660010700000|2022-08-09 02:05:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|273
1660011000000|2022-08-09 02:10:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|389
1660011300000|2022-08-09 02:15:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|313
1660011600000|2022-08-09 02:20:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|98
1660011900000|2022-08-09 02:25:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|46
1660012200000|2022-08-09 02:30:00|||||||||233
1660012500000|2022-08-09 02:35:00|||||||||53
1660012800000|2022-08-09 02:40:00|11989.5|11985.5|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|290
1660013100000|2022-08-09 02:45:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|272
1660013400000|2022-08-09 02:50:00|||||||||428
1660013700000|2022-08-09 02:55:00|||||||||382
1660014000000|2022-08-09 03:00:00|||||||||16
1660014300000|2022-08-09 03:05:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|302
1660014600000|2022-08-09 03:10:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|374
1660014900000|2022-08-09 03:15:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|17
1660015200000|2022-08-09 03:20:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|223
1660015500000|2022-08-09 03:25:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|344
1660015800000|2022-08-09 03:30:00|||||||||706
1660016100000|2022-08-09 03:35:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|958
1660016400000|2022-08-09 03:40:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|550
1660016700000|2022-08-09 03:45:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|425
1660017000000|2022-08-09 03:50:00|||||||||14
1660017300000|2022-08-09 03:55:00|||||||||55
1660017600000|2022-08-09 04:00:00|11988.7|11984.7|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|97
1660017900000|2022-08-09 04:05:00|||||||||62
1660018200000|2022-08-09 04:10:00|11988.7|11984.7|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|276
1660018500000|2022-08-09 04:15:00|11991.8|11987.8|11990.3|11986.3|11991.8|11987.8|11990.3|11986.3|247
1660018800000|2022-08-09 04:20:00|||||||||206
1660019100000|2022-08-09 04:25:00|11991.8|11987.8|11993.4|11989.4|11993.4|11989.4|11990.3|11986.3|117
1660019400000|2022-08-09 04:30:00|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|11991.8|11987.8|187
1660019700000|2022-08-09 04:35:00|||||||||65
1660020000000|2022-08-09 04:40:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|257
1660020300000|2022-08-09 04:45:00|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|11993.4|11989.4|84
1660020600000|2022-08-09 04:50:00|||||||||108
1660020900000|2022-08-09 04:55:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|241
1660021200000|2022-08-09 05:00:00|||||||||133
1660021500000|2022-08-09 05:05:00|11991.1|11987.1|11988.7|11984.7|11991.1|11987.1|11988.7|11984.7|225
1660021800000|2022-08-09 05:10:00|||||||||216
1660022100000|2022-08-09 05:15:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|141
1660022400000|2022-08-09 05:20:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|151
1660022700000|2022-08-09 05:25:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|96
1660023000000|2022-08-09 05:30:00|11990.3|11986.3|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|86
1660023300000|2022-08-09 05:35:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11988.7|11984.7|164
1660023600000|2022-08-09 05:40:00|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|11988.7|11984.7|289
1660023900000|2022-08-09 05:45:00|11987.2|11983.2|11988.7|11984.7|11988.7|11984.7|11987.2|11983.2|190
1660024200000|2022-08-09 05:50:00|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|11990.3|11986.3|152
1660024500000|2022-08-09 05:55:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|318
1660024800000|2022-08-09 06:00:00|11987.2|11983.2|11982.5|11978.5|11988.7|11984.7|11982.5|11978.5|2894
1660025100000|2022-08-09 06:05:00|11984|11980|11980.9|11976.9|11984|11980|11979.3|11975.3|1274
1660025400000|2022-08-09 06:10:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11979.3|11975.3|1827
1660025700000|2022-08-09 06:15:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11977.8|11973.8|1555
1660026000000|2022-08-09 06:20:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|691
1660026300000|2022-08-09 06:25:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|874
1660026600000|2022-08-09 06:30:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|873
1660026900000|2022-08-09 06:35:00|11982.5|11978.5|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|2506
1660027200000|2022-08-09 06:40:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11980.9|11976.9|551
1660027500000|2022-08-09 06:45:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|652
1660027800000|2022-08-09 06:50:00|11987.2|11983.2|11988.7|11984.7|11990.3|11986.3|11987.2|11983.2|1744
1660028100000|2022-08-09 06:55:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|1169
1660028400000|2022-08-09 07:00:00|11988.7|11984.7|11995|11991|11995|11991|11988.7|11984.7|1716
1660028700000|2022-08-09 07:05:00|11996.5|11992.5|11996.5|11992.5|11998.1|11994.1|11995|11991|3182
1660029000000|2022-08-09 07:10:00|11995|11991|11993.4|11989.4|11995|11991|11991.8|11987.8|1057
1660029300000|2022-08-09 07:15:00|11995|11991|11993.4|11989.4|11996.5|11992.5|11993.4|11989.4|1024
1660029600000|2022-08-09 07:20:00|11995|11991|11995|11991|11999.7|11995.7|11993.4|11989.4|1391
1660029900000|2022-08-09 07:25:00|11993.4|11989.4|11987.2|11983.2|11993.4|11989.4|11987.2|11983.2|2333
1660030200000|2022-08-09 07:30:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11979.3|11975.3|4595
1660030500000|2022-08-09 07:35:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11979.3|11975.3|2671
1660030800000|2022-08-09 07:40:00|11979.3|11975.3|11977.8|11973.8|11984|11980|11977.8|11973.8|4754
1660031100000|2022-08-09 07:45:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|2765
1660031400000|2022-08-09 07:50:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|1085
1660031700000|2022-08-09 07:55:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11979.3|11975.3|1108
1660032000000|2022-08-09 08:00:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11970|11966|4089
1660032300000|2022-08-09 08:05:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|1343
1660032600000|2022-08-09 08:10:00|11977.8|11973.8|11981.7|11977.7|11982.5|11978.5|11977.8|11973.8|738
1660032900000|2022-08-09 08:15:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|831
1660033200000|2022-08-09 08:20:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|641
1660033500000|2022-08-09 08:25:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|550
1660033800000|2022-08-09 08:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|449
1660034100000|2022-08-09 08:35:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|447
1660034400000|2022-08-09 08:40:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11977.8|11973.8|749
1660034700000|2022-08-09 08:45:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|709
1660035000000|2022-08-09 08:50:00|11974.7|11970.7|11974.7|11970.7|11975.4|11971.4|11974.7|11970.7|685
1660035300000|2022-08-09 08:55:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1833
1660035600000|2022-08-09 09:00:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|3457
1660035900000|2022-08-09 09:05:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|1339
1660036200000|2022-08-09 09:10:00|11966.8|11962.8|11970|11966|11971.5|11967.5|11966.8|11962.8|1509
1660036500000|2022-08-09 09:15:00|11971.5|11967.5|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|1987
1660036800000|2022-08-09 09:20:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|509
1660037100000|2022-08-09 09:25:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|1380
1660037400000|2022-08-09 09:30:00|11962.2|11958.2|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|957
1660037700000|2022-08-09 09:35:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|1364
1660038000000|2022-08-09 09:40:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|2774
1660038300000|2022-08-09 09:45:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|970
1660038600000|2022-08-09 09:50:00|11962.2|11958.2|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|490
1660038900000|2022-08-09 09:55:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|161
1660039200000|2022-08-09 10:00:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1430
1660039500000|2022-08-09 10:05:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|279
1660039800000|2022-08-09 10:10:00|11964.5|11960.5|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|1209
1660040100000|2022-08-09 10:15:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|525
1660040400000|2022-08-09 10:20:00|11963.7|11959.7|11959|11955|11963.7|11959.7|11959|11955|359
1660040700000|2022-08-09 10:25:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|1508
1660041000000|2022-08-09 10:30:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|1171
1660041300000|2022-08-09 10:35:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|374
1660041600000|2022-08-09 10:40:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|592
1660041900000|2022-08-09 10:45:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|533
1660042200000|2022-08-09 10:50:00|11959|11955|11959|11955|11959|11955|11957.5|11953.5|1243
1660042500000|2022-08-09 10:55:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|747
1660042800000|2022-08-09 11:00:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11959|11955|1839
1660043100000|2022-08-09 11:05:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|667
1660043400000|2022-08-09 11:10:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|827
1660043700000|2022-08-09 11:15:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|512
1660044000000|2022-08-09 11:20:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|1285
1660044300000|2022-08-09 11:25:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11960.6|11956.6|1216
1660044600000|2022-08-09 11:30:00|11963.7|11959.7|11960.6|11956.6|11965.3|11961.3|11960.6|11956.6|1617
1660044900000|2022-08-09 11:35:00|11959|11955|11955.9|11951.9|11959|11955|11955.9|11951.9|2021
1660045200000|2022-08-09 11:40:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|1001
1660045500000|2022-08-09 11:45:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|1743
1660045800000|2022-08-09 11:50:00|11959|11955|11954.3|11950.3|11959|11955|11954.3|11950.3|2076
1660046100000|2022-08-09 11:55:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|3927
1660046400000|2022-08-09 12:00:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11945|11941|4306
1660046700000|2022-08-09 12:05:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|3077
1660047000000|2022-08-09 12:10:00|11945|11941|11945|11941|11946.5|11942.5|11940.3|11936.3|3698
1660047300000|2022-08-09 12:15:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11943.4|11939.4|3662
1660047600000|2022-08-09 12:20:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11943.4|11939.4|3305
1660047900000|2022-08-09 12:25:00|11951.2|11947.2|11951.2|11947.2|11954.3|11950.3|11949.7|11945.7|3850
1660048200000|2022-08-09 12:30:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11945|11941|4751
1660048500000|2022-08-09 12:35:00|11949.7|11945.7|11954.3|11950.3|11954.3|11950.3|11948.1|11944.1|3470
1660048800000|2022-08-09 12:40:00|11952.8|11948.8|11957.5|11953.5|11957.5|11953.5|11952.8|11948.8|3887
1660049100000|2022-08-09 12:45:00|11955.9|11951.9|11959|11955|11965.3|11961.3|11955.9|11951.9|6753
1660049400000|2022-08-09 12:50:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|4943
1660049700000|2022-08-09 12:55:00|11962.2|11958.2|11963.7|11959.7|11966.8|11962.8|11960.6|11956.6|4871
1660050000000|2022-08-09 13:00:00|11962.2|11958.2|11968.4|11964.4|11968.4|11964.4|11962.2|11958.2|5878
1660050300000|2022-08-09 13:05:00|11970|11966|11960.6|11956.6|11970|11966|11960.6|11956.6|4651
1660050600000|2022-08-09 13:10:00|11962.2|11958.2|11954.3|11950.3|11962.2|11958.2|11952.8|11948.8|8585
1660050900000|2022-08-09 13:15:00|11952.8|11948.8|11951.2|11947.2|11954.3|11950.3|11949.7|11945.7|5979
1660051200000|2022-08-09 13:20:00|11952.8|11948.8|11957.5|11953.5|11959|11955|11952.8|11948.8|3243
1660051500000|2022-08-09 13:25:00|11959|11955|11954.3|11950.3|11959|11955|11954.3|11950.3|3963
1660051800000|2022-08-09 13:30:00|11955.9|11951.9|11960.6|11956.6|11965.3|11961.3|11952.8|11948.8|2670
1660052100000|2022-08-09 13:35:00|11959|11955|11954.3|11950.3|11962.2|11958.2|11952.8|11948.8|4100
1660052400000|2022-08-09 13:40:00|11952.8|11948.8|11946.5|11942.5|11952.8|11948.8|11946.5|11942.5|3993
1660052700000|2022-08-09 13:45:00|11945|11941|11951.2|11947.2|11952.8|11948.8|11945|11941|4224
1660053000000|2022-08-09 13:50:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|4493
1660053300000|2022-08-09 13:55:00|11948.1|11944.1|11946.5|11942.5|11951.2|11947.2|11946.5|11942.5|3181
1660053600000|2022-08-09 14:00:00|11945|11941|11952.8|11948.8|11954.3|11950.3|11945|11941|4493
1660053900000|2022-08-09 14:05:00|11952|11948|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|4583
1660054200000|2022-08-09 14:10:00|11951.2|11947.2|11945|11941|11951.2|11947.2|11945|11941|2601
1660054500000|2022-08-09 14:15:00|11946.5|11942.5|11943.4|11939.4|11949.7|11945.7|11943.4|11939.4|4831
1660054800000|2022-08-09 14:20:00|11945|11941|11951.2|11947.2|11952.8|11948.8|11943.4|11939.4|4185
1660055100000|2022-08-09 14:25:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11948.1|11944.1|4281
1660055400000|2022-08-09 14:30:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|2411
1660055700000|2022-08-09 14:35:00|11951.2|11947.2|11955.9|11951.9|11955.9|11951.9|11951.2|11947.2|1512
1660056000000|2022-08-09 14:40:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11954.3|11950.3|3781
1660056300000|2022-08-09 14:45:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|7617
1660056600000|2022-08-09 14:50:00|11960.6|11956.6|11966.8|11962.8|11970|11966|11959|11955|4083
1660056900000|2022-08-09 14:55:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|3455
1660057200000|2022-08-09 15:00:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|2100
1660057500000|2022-08-09 15:05:00|11962.2|11958.2|11955.9|11951.9|11963.7|11959.7|11954.3|11950.3|4815
1660057800000|2022-08-09 15:10:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11954.3|11950.3|5122
1660058100000|2022-08-09 15:15:00|11956.7|11952.7|11959|11955|11959|11955|11955.9|11951.9|2085
1660058400000|2022-08-09 15:20:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|2326
1660058700000|2022-08-09 15:25:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|3716
1660059000000|2022-08-09 15:30:00|11962.2|11958.2|11960.6|11956.6|11965.3|11961.3|11960.6|11956.6|1920
1660059300000|2022-08-09 15:35:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|1771
1660059600000|2022-08-09 15:40:00|11963.7|11959.7|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|2061
1660059900000|2022-08-09 15:45:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|1224
1660060200000|2022-08-09 15:50:00|11960.6|11956.6|11960.6|11956.6|11961.4|11957.4|11960.6|11956.6|1514
1660060500000|2022-08-09 15:55:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|1205
1660060800000|2022-08-09 16:00:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|1465
1660061100000|2022-08-09 16:05:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|3026
1660061400000|2022-08-09 16:10:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|1460
1660061700000|2022-08-09 16:15:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|2313
1660062000000|2022-08-09 16:20:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11960.6|11956.6|2883
1660062300000|2022-08-09 16:25:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|1491
1660062600000|2022-08-09 16:30:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|1613
1660062900000|2022-08-09 16:35:00|11959|11955|11959|11955|11959|11955|11957.5|11953.5|2157
1660063200000|2022-08-09 16:40:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11957.5|11953.5|1469
1660063500000|2022-08-09 16:45:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|2405
1660063800000|2022-08-09 16:50:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|2813
1660064100000|2022-08-09 16:55:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|1880
1660064400000|2022-08-09 17:00:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11957.5|11953.5|2037
1660064700000|2022-08-09 17:05:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|1230
1660065000000|2022-08-09 17:10:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|2786
1660065300000|2022-08-09 17:15:00|11955.9|11951.9|11952.8|11948.8|11957.5|11953.5|11952.8|11948.8|3745
1660065600000|2022-08-09 17:20:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|1087
1660065900000|2022-08-09 17:25:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|719
1660066200000|2022-08-09 17:30:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|919
1660066500000|2022-08-09 17:35:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|1973
1660066800000|2022-08-09 17:40:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11949.7|11945.7|2958
1660067100000|2022-08-09 17:45:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|1168
1660067400000|2022-08-09 17:50:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|3194
1660067700000|2022-08-09 17:55:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|1120
1660068000000|2022-08-09 18:00:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|769
1660068300000|2022-08-09 18:05:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|296
1660068600000|2022-08-09 18:10:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|481
1660068900000|2022-08-09 18:15:00|11955.9|11951.9|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|753
1660069200000|2022-08-09 18:20:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|1517
1660069500000|2022-08-09 18:25:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|1091
1660069800000|2022-08-09 18:30:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|1723
1660070100000|2022-08-09 18:35:00|11952.8|11948.8|11949.7|11945.7|11952.8|11948.8|11949.7|11945.7|871
1660070400000|2022-08-09 18:40:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|843
1660070700000|2022-08-09 18:45:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|2029
1660071000000|2022-08-09 18:50:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|1036
1660071300000|2022-08-09 18:55:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|2067
1660071600000|2022-08-09 19:00:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|2329
1660071900000|2022-08-09 19:05:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|646
1660072200000|2022-08-09 19:10:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|2554
1660072500000|2022-08-09 19:15:00|11952.8|11948.8|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|995
1660072800000|2022-08-09 19:20:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|1416
1660073100000|2022-08-09 19:25:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|1058
1660073400000|2022-08-09 19:30:00|11954.3|11950.3|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|1457
1660073700000|2022-08-09 19:35:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|3225
1660074000000|2022-08-09 19:40:00|11954.3|11950.3|11957.5|11953.5|11957.5|11953.5|11954.3|11950.3|1253
1660074300000|2022-08-09 19:45:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|4335
1660074600000|2022-08-09 19:50:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|2529
1660074900000|2022-08-09 19:55:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|4534
1660075200000|2022-08-09 20:00:00|11954.3|11950.3|11959|11955|11960.6|11956.6|11954.3|11950.3|4681
1660075500000|2022-08-09 20:05:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|2061
1660075800000|2022-08-09 20:10:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11959|11955|1222
1660076100000|2022-08-09 20:15:00|11963.7|11959.7|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|1837
1660076400000|2022-08-09 20:20:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11962.2|11958.2|1298
1660076700000|2022-08-09 20:25:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|737
1660077000000|2022-08-09 20:30:00|11965.3|11961.3|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|722
1660077300000|2022-08-09 20:35:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|1487
1660077600000|2022-08-09 20:40:00|11966.8|11962.8|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|5502
1660077900000|2022-08-09 20:45:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|2375
1660078200000|2022-08-09 20:50:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|1820
1660078500000|2022-08-09 20:55:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|1922
1660082400000|2022-08-09 22:00:00|11957.5|11953.5|11958.3|11954.3|11962.2|11958.2|11957.5|11953.5|336
1660082700000|2022-08-09 22:05:00|11959|11955|11957.5|11953.5|11959|11955|11955.9|11951.9|137
1660083000000|2022-08-09 22:10:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|127
1660083300000|2022-08-09 22:15:00|11959|11955|11959|11955|11959|11955|11959|11955|31
1660083600000|2022-08-09 22:20:00|||||||||61
1660083900000|2022-08-09 22:25:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|170
1660084200000|2022-08-09 22:30:00|11959|11955|11959|11955|11959|11955|11959|11955|56
1660084500000|2022-08-09 22:35:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11959|11955|40
1660084800000|2022-08-09 22:40:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11959|11955|263
1660085100000|2022-08-09 22:45:00|||||||||7
1660085400000|2022-08-09 22:50:00|||||||||219
1660085700000|2022-08-09 22:55:00|||||||||7
1660086000000|2022-08-09 23:00:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|437
1660086300000|2022-08-09 23:05:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|118
1660086600000|2022-08-09 23:10:00|11955.9|11951.9|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|187
1660086900000|2022-08-09 23:15:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11954.3|11950.3|358
1660087200000|2022-08-09 23:20:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|164
1660087500000|2022-08-09 23:25:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|239
1660087800000|2022-08-09 23:30:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|177
1660088100000|2022-08-09 23:35:00|11957.5|11953.5|11957.5|11953.5|11959|11955|11957.5|11953.5|429
1660088400000|2022-08-09 23:40:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|209
1660088700000|2022-08-09 23:45:00|||||||||13
1660089000000|2022-08-09 23:50:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|430
1660089300000|2022-08-09 23:55:00|11960.6|11956.6|11959|11955|11960.6|11956.6|11957.5|11953.5|279
1660089600000|2022-08-10 00:00:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|264
1660089900000|2022-08-10 00:05:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|204
1660090200000|2022-08-10 00:10:00|11959|11955|11957.5|11953.5|11959|11955|11955.9|11951.9|96
1660090500000|2022-08-10 00:15:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|202
1660090800000|2022-08-10 00:20:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|378
1660091100000|2022-08-10 00:25:00|11952.8|11948.8|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|346
1660091400000|2022-08-10 00:30:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11952.8|11948.8|245
1660091700000|2022-08-10 00:35:00|||||||||24
1660092000000|2022-08-10 00:40:00|11953.6|11949.6|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|341
1660092300000|2022-08-10 00:45:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|129
1660092600000|2022-08-10 00:50:00|11955.1|11951.1|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|706
1660092900000|2022-08-10 00:55:00|||||||||149
1660093200000|2022-08-10 01:00:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|420
1660093500000|2022-08-10 01:05:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|1746
1660093800000|2022-08-10 01:10:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11951.2|11947.2|284
1660094100000|2022-08-10 01:15:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|74
1660094400000|2022-08-10 01:20:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|440
1660094700000|2022-08-10 01:25:00|11954.3|11950.3|11957.5|11953.5|11960.6|11956.6|11954.3|11950.3|2283
1660095000000|2022-08-10 01:30:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|821
1660095300000|2022-08-10 01:35:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|418
1660095600000|2022-08-10 01:40:00|11956.7|11952.7|11955.9|11951.9|11956.7|11952.7|11955.9|11951.9|251
1660095900000|2022-08-10 01:45:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|467
1660096200000|2022-08-10 01:50:00|11957.5|11953.5|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|268
1660096500000|2022-08-10 01:55:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|17
1660096800000|2022-08-10 02:00:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|227
1660097100000|2022-08-10 02:05:00|11957.5|11953.5|11957.5|11953.5|11957.5|11953.5|11955.9|11951.9|507
1660097400000|2022-08-10 02:10:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|532
1660097700000|2022-08-10 02:15:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|277
1660098000000|2022-08-10 02:20:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|403
1660098300000|2022-08-10 02:25:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|255
1660098600000|2022-08-10 02:30:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|526
1660098900000|2022-08-10 02:35:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11959|11955|273
1660099200000|2022-08-10 02:40:00|11962.2|11958.2|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|194
1660099500000|2022-08-10 02:45:00|11962.2|11958.2|11961.4|11957.4|11962.2|11958.2|11960.6|11956.6|453
1660099800000|2022-08-10 02:50:00|11962.2|11958.2|11959|11955|11962.2|11958.2|11959|11955|94
1660100100000|2022-08-10 02:55:00|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|11960.6|11956.6|67
1660100400000|2022-08-10 03:00:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|133
1660100700000|2022-08-10 03:05:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11960.6|11956.6|79
1660101000000|2022-08-10 03:10:00|11961.4|11957.4|11960.6|11956.6|11961.4|11957.4|11960.6|11956.6|130
1660101300000|2022-08-10 03:15:00|||||||||43
1660101600000|2022-08-10 03:20:00|11959|11955|11957.5|11953.5|11959|11955|11957.5|11953.5|585
1660101900000|2022-08-10 03:25:00|11955.9|11951.9|11955.9|11951.9|11957.5|11953.5|11955.9|11951.9|422
1660102200000|2022-08-10 03:30:00|11954.3|11950.3|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|173
1660102500000|2022-08-10 03:35:00|||||||||71
1660102800000|2022-08-10 03:40:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|71
1660103100000|2022-08-10 03:45:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11954.3|11950.3|441
1660103400000|2022-08-10 03:50:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|337
1660103700000|2022-08-10 03:55:00|11955.9|11951.9|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|308
1660104000000|2022-08-10 04:00:00|11954.3|11950.3|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|261
1660104300000|2022-08-10 04:05:00|||||||||254
1660104600000|2022-08-10 04:10:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|86
1660104900000|2022-08-10 04:15:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|127
1660105200000|2022-08-10 04:20:00|11954.3|11950.3|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|83
1660105500000|2022-08-10 04:25:00|11953.6|11949.6|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|222
1660105800000|2022-08-10 04:30:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|249
1660106100000|2022-08-10 04:35:00|11952.8|11948.8|11954.3|11950.3|11954.3|11950.3|11952.8|11948.8|178
1660106400000|2022-08-10 04:40:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|288
1660106700000|2022-08-10 04:45:00|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|11955.9|11951.9|75
1660107000000|2022-08-10 04:50:00|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|11954.3|11950.3|32
1660107300000|2022-08-10 04:55:00|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|11952.8|11948.8|392
1660107600000|2022-08-10 05:00:00|11951.2|11947.2|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|1804
1660107900000|2022-08-10 05:05:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|203
1660108200000|2022-08-10 05:10:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|864
1660108500000|2022-08-10 05:15:00|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|11949.7|11945.7|426
1660108800000|2022-08-10 05:20:00|||||||||46
1660109100000|2022-08-10 05:25:00|11951.2|11947.2|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|117
1660109400000|2022-08-10 05:30:00|11949.7|11945.7|11949.7|11945.7|11951.2|11947.2|11949.7|11945.7|568
1660109700000|2022-08-10 05:35:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|1132
1660110000000|2022-08-10 05:40:00|11951.2|11947.2|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|847
1660110300000|2022-08-10 05:45:00|11950.4|11946.4|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|442
1660110600000|2022-08-10 05:50:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|412
1660110900000|2022-08-10 05:55:00|11946.5|11942.5|11945|11941|11946.5|11942.5|11945|11941|802
1660111200000|2022-08-10 06:00:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|2477
1660111500000|2022-08-10 06:05:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|279
1660111800000|2022-08-10 06:10:00|11948.1|11944.1|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|626
1660112100000|2022-08-10 06:15:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11946.5|11942.5|1039
1660112400000|2022-08-10 06:20:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|1219
1660112700000|2022-08-10 06:25:00|11943.4|11939.4|11945|11941|11945|11941|11943.4|11939.4|1062
1660113000000|2022-08-10 06:30:00|11946.5|11942.5|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|1091
1660113300000|2022-08-10 06:35:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11949.7|11945.7|1146
1660113600000|2022-08-10 06:40:00|11951.2|11947.2|11954.3|11950.3|11954.3|11950.3|11951.2|11947.2|679
1660113900000|2022-08-10 06:45:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|601
1660114200000|2022-08-10 06:50:00|11955.9|11951.9|11957.5|11953.5|11959|11955|11955.9|11951.9|1536
1660114500000|2022-08-10 06:55:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|935
1660114800000|2022-08-10 07:00:00|11955.9|11951.9|11959|11955|11960.6|11956.6|11955.9|11951.9|2220
1660115100000|2022-08-10 07:05:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11955.9|11951.9|1610
1660115400000|2022-08-10 07:10:00|11959|11955|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|2405
1660115700000|2022-08-10 07:15:00|11955.9|11951.9|11957.5|11953.5|11959|11955|11955.9|11951.9|1423
1660116000000|2022-08-10 07:20:00|11955.9|11951.9|11959|11955|11959|11955|11955.9|11951.9|1439
1660116300000|2022-08-10 07:25:00|11960.6|11956.6|11965.3|11961.3|11965.3|11961.3|11957.5|11953.5|2184
1660116600000|2022-08-10 07:30:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|6059
1660116900000|2022-08-10 07:35:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11965.3|11961.3|1721
1660117200000|2022-08-10 07:40:00|11970|11966|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|2519
1660117500000|2022-08-10 07:45:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11968.4|11964.4|2599
1660117800000|2022-08-10 07:50:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11970|11966|1792
1660118100000|2022-08-10 07:55:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|1870
1660118400000|2022-08-10 08:00:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11970|11966|3930
1660118700000|2022-08-10 08:05:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|587
1660119000000|2022-08-10 08:10:00|||||||||669
1660119300000|2022-08-10 08:15:00|11970|11966|11970|11966|11970|11966|11970|11966|719
1660119600000|2022-08-10 08:20:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|1595
1660119900000|2022-08-10 08:25:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|1067
1660120200000|2022-08-10 08:30:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|1038
1660120500000|2022-08-10 08:35:00|11970|11966|11965.3|11961.3|11970|11966|11965.3|11961.3|1316
1660120800000|2022-08-10 08:40:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|552
1660121100000|2022-08-10 08:45:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|1038
1660121400000|2022-08-10 08:50:00|11971.5|11967.5|11970|11966|11973.1|11969.1|11970|11966|1140
1660121700000|2022-08-10 08:55:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|1785
1660122000000|2022-08-10 09:00:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|1096
1660122300000|2022-08-10 09:05:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11968.4|11964.4|605
1660122600000|2022-08-10 09:10:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11970|11966|323
1660122900000|2022-08-10 09:15:00|11972.3|11968.3|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|500
1660123200000|2022-08-10 09:20:00|11971.5|11967.5|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|944
1660123500000|2022-08-10 09:25:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11973.1|11969.1|950
1660123800000|2022-08-10 09:30:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|2151
1660124100000|2022-08-10 09:35:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1109
1660124400000|2022-08-10 09:40:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|585
1660124700000|2022-08-10 09:45:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11970|11966|1930
1660125000000|2022-08-10 09:50:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|1097
1660125300000|2022-08-10 09:55:00|11971.5|11967.5|11966.8|11962.8|11971.5|11967.5|11965.3|11961.3|1609
1660125600000|2022-08-10 10:00:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|428
1660125900000|2022-08-10 10:05:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11966.8|11962.8|1148
1660126200000|2022-08-10 10:10:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|2027
1660126500000|2022-08-10 10:15:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|1787
1660126800000|2022-08-10 10:20:00|11965.3|11961.3|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|1159
1660127100000|2022-08-10 10:25:00|11966.8|11962.8|11962.2|11958.2|11966.8|11962.8|11962.2|11958.2|1400
1660127400000|2022-08-10 10:30:00|11963.7|11959.7|11959|11955|11963.7|11959.7|11957.5|11953.5|3639
1660127700000|2022-08-10 10:35:00|11960.6|11956.6|11957.5|11953.5|11960.6|11956.6|11957.5|11953.5|1137
1660128000000|2022-08-10 10:40:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11954.3|11950.3|2532
1660128300000|2022-08-10 10:45:00|11955.9|11951.9|11954.3|11950.3|11957.5|11953.5|11954.3|11950.3|1176
1660128600000|2022-08-10 10:50:00|11955.9|11951.9|11954.3|11950.3|11955.9|11951.9|11949.7|11945.7|2748
1660128900000|2022-08-10 10:55:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11952.8|11948.8|825
1660129200000|2022-08-10 11:00:00|11951.2|11947.2|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|1487
1660129500000|2022-08-10 11:05:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|1652
1660129800000|2022-08-10 11:10:00|11949.7|11945.7|11948.1|11944.1|11951.2|11947.2|11948.1|11944.1|5367
1660130100000|2022-08-10 11:15:00|11949.7|11945.7|11945|11941|11949.7|11945.7|11945|11941|1313
1660130400000|2022-08-10 11:20:00|11946.5|11942.5|11948.1|11944.1|11948.1|11944.1|11945|11941|1114
1660130700000|2022-08-10 11:25:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|1840
1660131000000|2022-08-10 11:30:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11945|11941|2712
1660131300000|2022-08-10 11:35:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11945|11941|1211
1660131600000|2022-08-10 11:40:00|11948.9|11944.9|11952.8|11948.8|11952.8|11948.8|11948.9|11944.9|1155
1660131900000|2022-08-10 11:45:00|11954.3|11950.3|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|1150
1660132200000|2022-08-10 11:50:00|11952.8|11948.8|11951.2|11947.2|11952.8|11948.8|11951.2|11947.2|886
1660132500000|2022-08-10 11:55:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11948.1|11944.1|1295
1660132800000|2022-08-10 12:00:00|11952.8|11948.8|11946.5|11942.5|11952.8|11948.8|11945|11941|1879
1660133100000|2022-08-10 12:05:00|11947.3|11943.3|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|2953
1660133400000|2022-08-10 12:10:00|11951.2|11947.2|11952.8|11948.8|11952.8|11948.8|11948.1|11944.1|1978
1660133700000|2022-08-10 12:15:00|11953.6|11949.6|11940.3|11936.3|11954.3|11950.3|11937.2|11933.2|6642
1660134000000|2022-08-10 12:20:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11937.2|11933.2|7566
1660134300000|2022-08-10 12:25:00|11940.3|11936.3|11942.6|11938.6|11948.9|11944.9|11940.3|11936.3|4491
1660134600000|2022-08-10 12:30:00|11994.2|11990.2|12049.7|12045.7|12070|12066|11994.2|11990.2|15372
1660134900000|2022-08-10 12:35:00|12050.4|12046.4|12051.2|12047.2|12054.3|12050.3|12038.7|12034.7|27065
1660135200000|2022-08-10 12:40:00|12052.8|12048.8|12045|12041|12055.9|12051.9|12041.8|12037.8|10595
1660135500000|2022-08-10 12:45:00|12043.4|12039.4|12037.2|12033.2|12045|12041|12035.6|12031.6|13064
1660135800000|2022-08-10 12:50:00|12035.6|12031.6|12026.2|12022.2|12037.2|12033.2|12020|12016|12634
1660136100000|2022-08-10 12:55:00|12027.8|12023.8|12015.3|12011.3|12034|12030|12015.3|12011.3|9244
1660136400000|2022-08-10 13:00:00|12016.8|12012.8|12015.3|12011.3|12018.4|12014.4|12004.3|12000.3|13535
1660136700000|2022-08-10 13:05:00|12013.7|12009.7|11999.7|11995.7|12016.8|12012.8|11995|11991|9325
1660137000000|2022-08-10 13:10:00|11998.1|11994.1|12013.7|12009.7|12013.7|12009.7|11996.5|11992.5|8976
1660137300000|2022-08-10 13:15:00|12015.3|12011.3|12016.8|12012.8|12023.1|12019.1|12009|12005|7844
1660137600000|2022-08-10 13:20:00|12015.3|12011.3|12013.7|12009.7|12024.7|12020.7|12012.2|12008.2|7466
1660137900000|2022-08-10 13:25:00|12015.3|12011.3|12009|12005|12016.8|12012.8|12005.9|12001.9|9807
1660138200000|2022-08-10 13:30:00|12010.6|12006.6|12018.4|12014.4|12020|12016|12005.9|12001.9|8397
1660138500000|2022-08-10 13:35:00|12020|12016|12024.7|12020.7|12026.2|12022.2|12013.7|12009.7|8678
1660138800000|2022-08-10 13:40:00|12023.1|12019.1|12029.3|12025.3|12030.9|12026.9|12023.1|12019.1|6945
1660139100000|2022-08-10 13:45:00|12027.8|12023.8|12029.3|12025.3|12030.9|12026.9|12024.7|12020.7|5305
1660139400000|2022-08-10 13:50:00|12030.9|12026.9|12027.8|12023.8|12032.5|12028.5|12027.8|12023.8|5806
1660139700000|2022-08-10 13:55:00|12029.3|12025.3|12034|12030|12034|12030|12024.7|12020.7|7526
1660140000000|2022-08-10 14:00:00|12032.5|12028.5|12030.9|12026.9|12038.7|12034.7|12029.3|12025.3|10790
1660140300000|2022-08-10 14:05:00|12032.5|12028.5|12034|12030|12035.6|12031.6|12029.3|12025.3|4711
1660140600000|2022-08-10 14:10:00|12032.5|12028.5|12029.3|12025.3|12034|12030|12026.2|12022.2|3544
1660140900000|2022-08-10 14:15:00|12027.8|12023.8|12032.5|12028.5|12035.6|12031.6|12027.8|12023.8|5878
1660141200000|2022-08-10 14:20:00|12034|12030|12034|12030|12035.6|12031.6|12029.3|12025.3|5239
1660141500000|2022-08-10 14:25:00|12035.6|12031.6|12035.6|12031.6|12040.3|12036.3|12034|12030|6231
1660141800000|2022-08-10 14:30:00|12037.2|12033.2|12027.8|12023.8|12037.2|12033.2|12026.2|12022.2|11376
1660142100000|2022-08-10 14:35:00|12026.2|12022.2|12026.2|12022.2|12029.3|12025.3|12026.2|12022.2|4936
1660142400000|2022-08-10 14:40:00|12027.8|12023.8|12021.5|12017.5|12027.8|12023.8|12021.5|12017.5|3911
1660142700000|2022-08-10 14:45:00|12023.1|12019.1|12020|12016|12023.1|12019.1|12016.8|12012.8|6386
1660143000000|2022-08-10 14:50:00|12018.4|12014.4|12018.4|12014.4|12023.1|12019.1|12016.8|12012.8|5369
1660143300000|2022-08-10 14:55:00|12017.6|12013.6|12021.5|12017.5|12023.1|12019.1|12016.8|12012.8|3044
1660143600000|2022-08-10 15:00:00|12023.1|12019.1|12013.7|12009.7|12023.1|12019.1|12013.7|12009.7|5186
1660143900000|2022-08-10 15:05:00|12015.3|12011.3|12013.7|12009.7|12018.4|12014.4|12013.7|12009.7|2560
1660144200000|2022-08-10 15:10:00|12012.2|12008.2|12010.6|12006.6|12013.7|12009.7|12005.9|12001.9|6641
1660144500000|2022-08-10 15:15:00|12012.2|12008.2|12010.6|12006.6|12012.2|12008.2|12009|12005|4364
1660144800000|2022-08-10 15:20:00|12009|12005|12005.9|12001.9|12010.6|12006.6|12005.9|12001.9|3825
1660145100000|2022-08-10 15:25:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|11998.1|11994.1|7109
1660145400000|2022-08-10 15:30:00|12001.2|11997.2|12002.8|11998.8|12004.3|12000.3|11999.7|11995.7|3916
1660145700000|2022-08-10 15:35:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|3728
1660146000000|2022-08-10 15:40:00|11998.1|11994.1|11996.5|11992.5|12001.2|11997.2|11996.5|11992.5|3852
1660146300000|2022-08-10 15:45:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11991.8|11987.8|3736
1660146600000|2022-08-10 15:50:00|11996.5|11992.5|11999.7|11995.7|12001.2|11997.2|11995|11991|5821
1660146900000|2022-08-10 15:55:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11995|11991|4790
1660147200000|2022-08-10 16:00:00|11995|11991|11991.8|11987.8|11995|11991|11990.3|11986.3|6990
1660147500000|2022-08-10 16:05:00|11990.3|11986.3|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|2718
1660147800000|2022-08-10 16:10:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11991.8|11987.8|3479
1660148100000|2022-08-10 16:15:00|11990.3|11986.3|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|2118
1660148400000|2022-08-10 16:20:00|11990.3|11986.3|11991.8|11987.8|11991.8|11987.8|11990.3|11986.3|3512
1660148700000|2022-08-10 16:25:00|11993.4|11989.4|11995|11991|11995|11991|11993.4|11989.4|2508
1660149000000|2022-08-10 16:30:00|11996.5|11992.5|11998.1|11994.1|11999.7|11995.7|11993.4|11989.4|7459
1660149300000|2022-08-10 16:35:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|2503
1660149600000|2022-08-10 16:40:00|11999.7|11995.7|11999.7|11995.7|12001.2|11997.2|11998.1|11994.1|1718
1660149900000|2022-08-10 16:45:00|11998.1|11994.1|11993.4|11989.4|11999.7|11995.7|11993.4|11989.4|2145
1660150200000|2022-08-10 16:50:00|11995|11991|11991.8|11987.8|11995|11991|11991.8|11987.8|3027
1660150500000|2022-08-10 16:55:00|11993.4|11989.4|11995|11991|11995|11991|11991.8|11987.8|3802
1660150800000|2022-08-10 17:00:00|11993.4|11989.4|11998.1|11994.1|12001.2|11997.2|11991.8|11987.8|4220
1660151100000|2022-08-10 17:05:00|11999.7|11995.7|12002.8|11998.8|12002.8|11998.8|11998.1|11994.1|2492
1660151400000|2022-08-10 17:10:00|12004.3|12000.3|12001.2|11997.2|12004.3|12000.3|11999.7|11995.7|2253
1660151700000|2022-08-10 17:15:00|11999.7|11995.7|12001.2|11997.2|12001.2|11997.2|11998.1|11994.1|1527
1660152000000|2022-08-10 17:20:00|11999.7|11995.7|12002.8|11998.8|12004.3|12000.3|11999.7|11995.7|1412
1660152300000|2022-08-10 17:25:00|12004.3|12000.3|12002.8|11998.8|12005.9|12001.9|12001.2|11997.2|2843
1660152600000|2022-08-10 17:30:00|12001.2|11997.2|11999.7|11995.7|12002.8|11998.8|11999.7|11995.7|1350
1660152900000|2022-08-10 17:35:00|12001.2|11997.2|11999.7|11995.7|12001.2|11997.2|11996.5|11992.5|2608
1660153200000|2022-08-10 17:40:00|11998.1|11994.1|11996.5|11992.5|11998.1|11994.1|11993.4|11989.4|1924
1660153500000|2022-08-10 17:45:00|11995|11991|11991.8|11987.8|11995|11991|11990.3|11986.3|2520
1660153800000|2022-08-10 17:50:00|11993.4|11989.4|11985.6|11981.6|11993.4|11989.4|11985.6|11981.6|3912
1660154100000|2022-08-10 17:55:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|5943
1660154400000|2022-08-10 18:00:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|3806
1660154700000|2022-08-10 18:05:00|11979.3|11975.3|11976.2|11972.2|11980.9|11976.9|11974.7|11970.7|5453
1660155000000|2022-08-10 18:10:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|2769
1660155300000|2022-08-10 18:15:00|11979.3|11975.3|11973.1|11969.1|11980.9|11976.9|11971.5|11967.5|6051
1660155600000|2022-08-10 18:20:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11970|11966|3241
1660155900000|2022-08-10 18:25:00|11970|11966|11970|11966|11971.5|11967.5|11966.8|11962.8|3447
1660156200000|2022-08-10 18:30:00|11971.5|11967.5|11974.7|11970.7|11976.2|11972.2|11970.8|11966.8|4372
1660156500000|2022-08-10 18:35:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1725
1660156800000|2022-08-10 18:40:00|11975.4|11971.4|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|3328
1660157100000|2022-08-10 18:45:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|2120
1660157400000|2022-08-10 18:50:00|11977.8|11973.8|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|3696
1660157700000|2022-08-10 18:55:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11973.1|11969.1|7733
1660158000000|2022-08-10 19:00:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|14233
1660158300000|2022-08-10 19:05:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|3433
1660158600000|2022-08-10 19:10:00|11977.8|11973.8|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|1087
1660158900000|2022-08-10 19:15:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11968.4|11964.4|3252
1660159200000|2022-08-10 19:20:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|935
1660159500000|2022-08-10 19:25:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|3280
1660159800000|2022-08-10 19:30:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|1444
1660160100000|2022-08-10 19:35:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|1346
1660160400000|2022-08-10 19:40:00|11974.7|11970.7|11973.1|11969.1|11976.2|11972.2|11971.5|11967.5|3808
1660160700000|2022-08-10 19:45:00|11971.5|11967.5|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|2573
1660161000000|2022-08-10 19:50:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11968.4|11964.4|2508
1660161300000|2022-08-10 19:55:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|2042
1660161600000|2022-08-10 20:00:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|3801
1660161900000|2022-08-10 20:05:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|1543
1660162200000|2022-08-10 20:10:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|1303
1660162500000|2022-08-10 20:15:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|1559
1660162800000|2022-08-10 20:20:00|11970|11966|11971.5|11967.5|11973.1|11969.1|11970|11966|1346
1660163100000|2022-08-10 20:25:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11971.5|11967.5|481
1660163400000|2022-08-10 20:30:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1013
1660163700000|2022-08-10 20:35:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|648
1660164000000|2022-08-10 20:40:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|984
1660164300000|2022-08-10 20:45:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|930
1660164600000|2022-08-10 20:50:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|1050
1660164900000|2022-08-10 20:55:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|2167
1660168800000|2022-08-10 22:00:00|11979.3|11975.3|11984|11980|11984|11980|11977.8|11973.8|520
1660169100000|2022-08-10 22:05:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|412
1660169400000|2022-08-10 22:10:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|332
1660169700000|2022-08-10 22:15:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|92
1660170000000|2022-08-10 22:20:00|||||||||20
1660170300000|2022-08-10 22:25:00|||||||||324
1660170600000|2022-08-10 22:30:00|11980.1|11976.1|11982.5|11978.5|11982.5|11978.5|11980.1|11976.1|134
1660170900000|2022-08-10 22:35:00|11984|11980|11984|11980|11984|11980|11982.5|11978.5|490
1660171200000|2022-08-10 22:40:00|||||||||136
1660171500000|2022-08-10 22:45:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|329
1660171800000|2022-08-10 22:50:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|120
1660172100000|2022-08-10 22:55:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|74
1660172400000|2022-08-10 23:00:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|125
1660172700000|2022-08-10 23:05:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|27
1660173000000|2022-08-10 23:10:00|||||||||4
1660173300000|2022-08-10 23:15:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|580
1660173600000|2022-08-10 23:20:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|221
1660173900000|2022-08-10 23:25:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|103
1660174200000|2022-08-10 23:30:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|208
1660174500000|2022-08-10 23:35:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|36
1660174800000|2022-08-10 23:40:00|||||||||11
1660175100000|2022-08-10 23:45:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|189
1660175400000|2022-08-10 23:50:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|118
1660175700000|2022-08-10 23:55:00|11976.2|11972.2|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|455
1660176000000|2022-08-11 00:00:00|11979.3|11975.3|11979.3|11975.3|11980.1|11976.1|11977.8|11973.8|375
1660176300000|2022-08-11 00:05:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|275
1660176600000|2022-08-11 00:10:00|11981.7|11977.7|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|51
1660176900000|2022-08-11 00:15:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|318
1660177200000|2022-08-11 00:20:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|170
1660177500000|2022-08-11 00:25:00|||||||||54
1660177800000|2022-08-11 00:30:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.9|11969.9|391
1660178100000|2022-08-11 00:35:00|11973.9|11969.9|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|441
1660178400000|2022-08-11 00:40:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|243
1660178700000|2022-08-11 00:45:00|||||||||202
1660179000000|2022-08-11 00:50:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|258
1660179300000|2022-08-11 00:55:00|||||||||25
1660179600000|2022-08-11 01:00:00|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|11977.8|11973.8|122
1660179900000|2022-08-11 01:05:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|65
1660180200000|2022-08-11 01:10:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|189
1660180500000|2022-08-11 01:15:00|11974.7|11970.7|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|350
1660180800000|2022-08-11 01:20:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|134
1660181100000|2022-08-11 01:25:00|11972.3|11968.3|11970|11966|11973.1|11969.1|11970|11966|745
1660181400000|2022-08-11 01:30:00|11968.4|11964.4|11970|11966|11970|11966|11966.8|11962.8|492
1660181700000|2022-08-11 01:35:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11968.4|11964.4|551
1660182000000|2022-08-11 01:40:00|11972.3|11968.3|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|378
1660182300000|2022-08-11 01:45:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|219
1660182600000|2022-08-11 01:50:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|238
1660182900000|2022-08-11 01:55:00|11972.3|11968.3|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|150
1660183200000|2022-08-11 02:00:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|256
1660183500000|2022-08-11 02:05:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|47
1660183800000|2022-08-11 02:10:00|||||||||219
1660184100000|2022-08-11 02:15:00|11970|11966|11970|11966|11970|11966|11970|11966|156
1660184400000|2022-08-11 02:20:00|||||||||5
1660184700000|2022-08-11 02:25:00|||||||||171
1660185000000|2022-08-11 02:30:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|591
1660185300000|2022-08-11 02:35:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|142
1660185600000|2022-08-11 02:40:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|540
1660185900000|2022-08-11 02:45:00|11967.6|11963.6|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|282
1660186200000|2022-08-11 02:50:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|395
1660186500000|2022-08-11 02:55:00|||||||||60
1660186800000|2022-08-11 03:00:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|645
1660187100000|2022-08-11 03:05:00|11960.6|11956.6|11955.9|11951.9|11960.6|11956.6|11954.3|11950.3|1521
1660187400000|2022-08-11 03:10:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11957.5|11953.5|709
1660187700000|2022-08-11 03:15:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|398
1660188000000|2022-08-11 03:20:00|11959|11955|11960.6|11956.6|11960.6|11956.6|11959|11955|195
1660188300000|2022-08-11 03:25:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|58
1660188600000|2022-08-11 03:30:00|11963.7|11959.7|11965.3|11961.3|11965.3|11961.3|11963.7|11959.7|812
1660188900000|2022-08-11 03:35:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|312
1660189200000|2022-08-11 03:40:00|||||||||387
1660189500000|2022-08-11 03:45:00|11968.4|11964.4|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|407
1660189800000|2022-08-11 03:50:00|11966.1|11962.1|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|114
1660190100000|2022-08-11 03:55:00|||||||||61
1660190400000|2022-08-11 04:00:00|||||||||98
1660190700000|2022-08-11 04:05:00|11963.7|11959.7|11970|11966|11971.5|11967.5|11963.7|11959.7|983
1660191000000|2022-08-11 04:10:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|73
1660191300000|2022-08-11 04:15:00|11968.4|11964.4|11969.2|11965.2|11970|11966|11968.4|11964.4|186
1660191600000|2022-08-11 04:20:00|11968.4|11964.4|11969.2|11965.2|11970|11966|11968.4|11964.4|98
1660191900000|2022-08-11 04:25:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|131
1660192200000|2022-08-11 04:30:00|11968.4|11964.4|11969.2|11965.2|11969.2|11965.2|11968.4|11964.4|108
1660192500000|2022-08-11 04:35:00|11970|11966|11970|11966|11970|11966|11968.4|11964.4|382
1660192800000|2022-08-11 04:40:00|||||||||82
1660193100000|2022-08-11 04:45:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|45
1660193400000|2022-08-11 04:50:00|11970|11966|11968.4|11964.4|11970|11966|11968.4|11964.4|156
1660193700000|2022-08-11 04:55:00|11969.2|11965.2|11970|11966|11970|11966|11968.4|11964.4|57
1660194000000|2022-08-11 05:00:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|246
1660194300000|2022-08-11 05:05:00|||||||||47
1660194600000|2022-08-11 05:10:00|11969.2|11965.2|11969.2|11965.2|11970|11966|11968.4|11964.4|448
1660194900000|2022-08-11 05:15:00|11970|11966|11970|11966|11970|11966|11970|11966|53
1660195200000|2022-08-11 05:20:00|||||||||55
1660195500000|2022-08-11 05:25:00|11971.5|11967.5|11970.8|11966.8|11971.5|11967.5|11970|11966|555
1660195800000|2022-08-11 05:30:00|11971.5|11967.5|11970.8|11966.8|11971.5|11967.5|11970|11966|111
1660196100000|2022-08-11 05:35:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|93
1660196400000|2022-08-11 05:40:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|607
1660196700000|2022-08-11 05:45:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|782
1660197000000|2022-08-11 05:50:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|54
1660197300000|2022-08-11 05:55:00|11966.1|11962.1|11965.3|11961.3|11966.8|11962.8|11965.3|11961.3|275
1660197600000|2022-08-11 06:00:00|11966.8|11962.8|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|1409
1660197900000|2022-08-11 06:05:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|602
1660198200000|2022-08-11 06:10:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11965.3|11961.3|445
1660198500000|2022-08-11 06:15:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|1100
1660198800000|2022-08-11 06:20:00|11966.8|11962.8|11973.1|11969.1|11973.1|11969.1|11966.8|11962.8|1245
1660199100000|2022-08-11 06:25:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|466
1660199400000|2022-08-11 06:30:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|3701
1660199700000|2022-08-11 06:35:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|2150
1660200000000|2022-08-11 06:40:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|2736
1660200300000|2022-08-11 06:45:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|1887
1660200600000|2022-08-11 06:50:00|11983.3|11979.3|11987.2|11983.2|11988.7|11984.7|11983.3|11979.3|3353
1660200900000|2022-08-11 06:55:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|2331
1660201200000|2022-08-11 07:00:00|11984|11980|11980.9|11976.9|11985.6|11981.6|11980.9|11976.9|1854
1660201500000|2022-08-11 07:05:00|11980.1|11976.1|11980.9|11976.9|11982.5|11978.5|11976.2|11972.2|3298
1660201800000|2022-08-11 07:10:00|11982.5|11978.5|11987.2|11983.2|11987.2|11983.2|11980.9|11976.9|1038
1660202100000|2022-08-11 07:15:00|11986.4|11982.4|11980.9|11976.9|11987.2|11983.2|11976.2|11972.2|2634
1660202400000|2022-08-11 07:20:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|1034
1660202700000|2022-08-11 07:25:00|11984|11980|11984|11980|11987.2|11983.2|11980.9|11976.9|1758
1660203000000|2022-08-11 07:30:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|3423
1660203300000|2022-08-11 07:35:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|2116
1660203600000|2022-08-11 07:40:00|11985.6|11981.6|11987.2|11983.2|11988.7|11984.7|11985.6|11981.6|1328
1660203900000|2022-08-11 07:45:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11985.6|11981.6|1741
1660204200000|2022-08-11 07:50:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|761
1660204500000|2022-08-11 07:55:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11985.6|11981.6|1225
1660204800000|2022-08-11 08:00:00|11988.7|11984.7|11985.6|11981.6|11988.7|11984.7|11982.5|11978.5|2074
1660205100000|2022-08-11 08:05:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|376
1660205400000|2022-08-11 08:10:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|1325
1660205700000|2022-08-11 08:15:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|332
1660206000000|2022-08-11 08:20:00|11984|11980|11980.9|11976.9|11984|11980|11980.9|11976.9|389
1660206300000|2022-08-11 08:25:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|1264
1660206600000|2022-08-11 08:30:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1770
1660206900000|2022-08-11 08:35:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|461
1660207200000|2022-08-11 08:40:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|1367
1660207500000|2022-08-11 08:45:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|412
1660207800000|2022-08-11 08:50:00|11981.7|11977.7|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|152
1660208100000|2022-08-11 08:55:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1362
1660208400000|2022-08-11 09:00:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11977.8|11973.8|846
1660208700000|2022-08-11 09:05:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|426
1660209000000|2022-08-11 09:10:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|819
1660209300000|2022-08-11 09:15:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|359
1660209600000|2022-08-11 09:20:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|547
1660209900000|2022-08-11 09:25:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|472
1660210200000|2022-08-11 09:30:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|95
1660210500000|2022-08-11 09:35:00|11984|11980|11984|11980|11985.6|11981.6|11982.5|11978.5|2117
1660210800000|2022-08-11 09:40:00|11982.5|11978.5|11984|11980|11984|11980|11980.9|11976.9|534
1660211100000|2022-08-11 09:45:00|11985.6|11981.6|11983.3|11979.3|11985.6|11981.6|11982.5|11978.5|624
1660211400000|2022-08-11 09:50:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|953
1660211700000|2022-08-11 09:55:00|11984|11980|11984|11980|11984|11980|11984|11980|252
1660212000000|2022-08-11 10:00:00|||||||||631
1660212300000|2022-08-11 10:05:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|275
1660212600000|2022-08-11 10:10:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11984|11980|793
1660212900000|2022-08-11 10:15:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11985.6|11981.6|556
1660213200000|2022-08-11 10:20:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|189
1660213500000|2022-08-11 10:25:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11985.6|11981.6|173
1660213800000|2022-08-11 10:30:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|655
1660214100000|2022-08-11 10:35:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|972
1660214400000|2022-08-11 10:40:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|752
1660214700000|2022-08-11 10:45:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|1303
1660215000000|2022-08-11 10:50:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|1143
1660215300000|2022-08-11 10:55:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|1184
1660215600000|2022-08-11 11:00:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|867
1660215900000|2022-08-11 11:05:00|11979.3|11975.3|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|667
1660216200000|2022-08-11 11:10:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|1072
1660216500000|2022-08-11 11:15:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|514
1660216800000|2022-08-11 11:20:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1030
1660217100000|2022-08-11 11:25:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|2186
1660217400000|2022-08-11 11:30:00|11980.9|11976.9|11984|11980|11987.2|11983.2|11979.3|11975.3|2985
1660217700000|2022-08-11 11:35:00|11982.5|11978.5|11991.8|11987.8|11991.8|11987.8|11982.5|11978.5|4639
1660218000000|2022-08-11 11:40:00|11990.3|11986.3|11996.5|11992.5|11996.5|11992.5|11988.7|11984.7|6899
1660218300000|2022-08-11 11:45:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11995|11991|5630
1660218600000|2022-08-11 11:50:00|11996.5|11992.5|12001.2|11997.2|12004.3|12000.3|11996.5|11992.5|4661
1660218900000|2022-08-11 11:55:00|11999.7|11995.7|12001.2|11997.2|12002.8|11998.8|11999.7|11995.7|5070
1660219200000|2022-08-11 12:00:00|12002.8|11998.8|12010.6|12006.6|12012.2|12008.2|12001.2|11997.2|10629
1660219500000|2022-08-11 12:05:00|12009|12005|12009|12005|12012.2|12008.2|12005.9|12001.9|4536
1660219800000|2022-08-11 12:10:00|12007.5|12003.5|12010.6|12006.6|12012.2|12008.2|12005.9|12001.9|1974
1660220100000|2022-08-11 12:15:00|12012.2|12008.2|12010.6|12006.6|12015.3|12011.3|12007.5|12003.5|5097
1660220400000|2022-08-11 12:20:00|12012.2|12008.2|12012.2|12008.2|12016.8|12012.8|12007.5|12003.5|3620
1660220700000|2022-08-11 12:25:00|12013.7|12009.7|12015.3|12011.3|12018.4|12014.4|12013.7|12009.7|3764
1660221000000|2022-08-11 12:30:00|12023.1|12019.1|12002.8|11998.8|12024.7|12020.7|12002.8|11998.8|8813
1660221300000|2022-08-11 12:35:00|12001.2|11997.2|12004.3|12000.3|12005.9|12001.9|11995|11991|7862
1660221600000|2022-08-11 12:40:00|12005.9|12001.9|12005.9|12001.9|12007.5|12003.5|11999.7|11995.7|6598
1660221900000|2022-08-11 12:45:00|12004.3|12000.3|12004.3|12000.3|12013.7|12009.7|11999.7|11995.7|6209
1660222200000|2022-08-11 12:50:00|12005.9|12001.9|12005.9|12001.9|12015.3|12011.3|12001.2|11997.2|7091
1660222500000|2022-08-11 12:55:00|12004.3|12000.3|12007.5|12003.5|12012.2|12008.2|12002.8|11998.8|5961
1660222800000|2022-08-11 13:00:00|12009|12005|12001.2|11997.2|12010.6|12006.6|11999.7|11995.7|5780
1660223100000|2022-08-11 13:05:00|11999.7|11995.7|12009|12005|12010.6|12006.6|11998.1|11994.1|5309
1660223400000|2022-08-11 13:10:00|12007.5|12003.5|12009|12005|12009|12005|12002.8|11998.8|5329
1660223700000|2022-08-11 13:15:00|12007.5|12003.5|12003.6|11999.6|12009|12005|11998.1|11994.1|4570
1660224000000|2022-08-11 13:20:00|12002.8|11998.8|12002.8|11998.8|12004.3|12000.3|11996.5|11992.5|7523
1660224300000|2022-08-11 13:25:00|12001.2|11997.2|11995|11991|12001.2|11997.2|11995|11991|4408
1660224600000|2022-08-11 13:30:00|11995.8|11991.8|11996.5|11992.5|12002.8|11998.8|11995|11991|6185
1660224900000|2022-08-11 13:35:00|11998.1|11994.1|12002.8|11998.8|12002.8|11998.8|11995|11991|3939
1660225200000|2022-08-11 13:40:00|12004.3|12000.3|12004.3|12000.3|12005.9|12001.9|11999.7|11995.7|4184
1660225500000|2022-08-11 13:45:00|12002.8|11998.8|11999.7|11995.7|12005.9|12001.9|11998.1|11994.1|4915
1660225800000|2022-08-11 13:50:00|11998.1|11994.1|11995|11991|12001.2|11997.2|11993.4|11989.4|2703
1660226100000|2022-08-11 13:55:00|11994.2|11990.2|11987.2|11983.2|11996.5|11992.5|11984|11980|4225
1660226400000|2022-08-11 14:00:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11980.9|11976.9|5953
1660226700000|2022-08-11 14:05:00|11985.6|11981.6|11982.5|11978.5|11985.6|11981.6|11979.3|11975.3|3008
1660227000000|2022-08-11 14:10:00|11984|11980|11970|11966|11984|11980|11970|11966|4719
1660227300000|2022-08-11 14:15:00|11968.4|11964.4|11966.8|11962.8|11971.5|11967.5|11965.3|11961.3|6105
1660227600000|2022-08-11 14:20:00|11967.6|11963.6|11970|11966|11973.1|11969.1|11967.6|11963.6|5426
1660227900000|2022-08-11 14:25:00|11971.5|11967.5|11962.2|11958.2|11971.5|11967.5|11957.5|11953.5|6163
1660228200000|2022-08-11 14:30:00|11963.7|11959.7|11952.8|11948.8|11963.7|11959.7|11951.2|11947.2|10108
1660228500000|2022-08-11 14:35:00|11951.2|11947.2|11948.1|11944.1|11952.8|11948.8|11945|11941|9286
1660228800000|2022-08-11 14:40:00|11946.5|11942.5|11946.5|11942.5|11949.7|11945.7|11941.8|11937.8|8304
1660229100000|2022-08-11 14:45:00|11945|11941|11946.5|11942.5|11951.2|11947.2|11945|11941|4595
1660229400000|2022-08-11 14:50:00|11945|11941|11951.2|11947.2|11952.8|11948.8|11943.4|11939.4|7842
1660229700000|2022-08-11 14:55:00|11952.8|11948.8|11948.1|11944.1|11952.8|11948.8|11946.5|11942.5|10485
1660230000000|2022-08-11 15:00:00|11949.7|11945.7|11949.7|11945.7|11952.8|11948.8|11948.1|11944.1|4756
1660230300000|2022-08-11 15:05:00|11951.2|11947.2|11941.8|11937.8|11951.2|11947.2|11940.3|11936.3|7083
1660230600000|2022-08-11 15:10:00|11943.4|11939.4|11938.7|11934.7|11943.4|11939.4|11937.2|11933.2|9940
1660230900000|2022-08-11 15:15:00|11937.2|11933.2|11943.4|11939.4|11943.4|11939.4|11937.2|11933.2|5653
1660231200000|2022-08-11 15:20:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|5123
1660231500000|2022-08-11 15:25:00|11943.4|11939.4|11945|11941|11945|11941|11938.7|11934.7|5690
1660231800000|2022-08-11 15:30:00|11943.4|11939.4|11949.7|11945.7|11949.7|11945.7|11943.4|11939.4|3479
1660232100000|2022-08-11 15:35:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11943.4|11939.4|2193
1660232400000|2022-08-11 15:40:00|11949.7|11945.7|11946.5|11942.5|11951.2|11947.2|11945|11941|2798
1660232700000|2022-08-11 15:45:00|11948.1|11944.1|11949.7|11945.7|11951.2|11947.2|11946.5|11942.5|1870
1660233000000|2022-08-11 15:50:00|11948.1|11944.1|11952.8|11948.8|11952.8|11948.8|11948.1|11944.1|2063
1660233300000|2022-08-11 15:55:00|11951.2|11947.2|11948.1|11944.1|11952.8|11948.8|11943.4|11939.4|5154
1660233600000|2022-08-11 16:00:00|11946.5|11942.5|11945|11941|11948.1|11944.1|11943.4|11939.4|7961
1660233900000|2022-08-11 16:05:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|3021
1660234200000|2022-08-11 16:10:00|11945|11941|11945|11941|11946.5|11942.5|11941.8|11937.8|3364
1660234500000|2022-08-11 16:15:00|11943.4|11939.4|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|3517
1660234800000|2022-08-11 16:20:00|11946.5|11942.5|11949.7|11945.7|11949.7|11945.7|11946.5|11942.5|2008
1660235100000|2022-08-11 16:25:00|11951.2|11947.2|11946.5|11942.5|11951.2|11947.2|11945|11941|2961
1660235400000|2022-08-11 16:30:00|11948.1|11944.1|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|3133
1660235700000|2022-08-11 16:35:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|2566
1660236000000|2022-08-11 16:40:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|4433
1660236300000|2022-08-11 16:45:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|5599
1660236600000|2022-08-11 16:50:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|2215
1660236900000|2022-08-11 16:55:00|11941.8|11937.8|11946.5|11942.5|11946.5|11942.5|11940.3|11936.3|3586
1660237200000|2022-08-11 17:00:00|11947.3|11943.3|11938.7|11934.7|11948.1|11944.1|11937.2|11933.2|3540
1660237500000|2022-08-11 17:05:00|11940.3|11936.3|11934|11930|11941.8|11937.8|11934|11930|4407
1660237800000|2022-08-11 17:10:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11929.3|11925.3|8040
1660238100000|2022-08-11 17:15:00|11930.9|11926.9|11930.9|11926.9|11934|11930|11927.8|11923.8|2344
1660238400000|2022-08-11 17:20:00|11931.7|11927.7|11930.9|11926.9|11934|11930|11929.3|11925.3|3217
1660238700000|2022-08-11 17:25:00|11929.3|11925.3|11926.2|11922.2|11930.9|11926.9|11926.2|11922.2|1934
1660239000000|2022-08-11 17:30:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|7726
1660239300000|2022-08-11 17:35:00|11920|11916|11927.8|11923.8|11927.8|11923.8|11918.4|11914.4|4675
1660239600000|2022-08-11 17:40:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|8139
1660239900000|2022-08-11 17:45:00|11926.2|11922.2|11923.1|11919.1|11927.8|11923.8|11921.5|11917.5|2931
1660240200000|2022-08-11 17:50:00|11922.3|11918.3|11921.5|11917.5|11923.1|11919.1|11920|11916|1229
1660240500000|2022-08-11 17:55:00|11920|11916|11918.4|11914.4|11920|11916|11918.4|11914.4|1953
1660240800000|2022-08-11 18:00:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|2411
1660241100000|2022-08-11 18:05:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11910.6|11906.6|6115
1660241400000|2022-08-11 18:10:00|11913.7|11909.7|11912.2|11908.2|11916.8|11912.8|11912.2|11908.2|3422
1660241700000|2022-08-11 18:15:00|11910.6|11906.6|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|7007
1660242000000|2022-08-11 18:20:00|11905.9|11901.9|11912.2|11908.2|11912.2|11908.2|11905.9|11901.9|4397
1660242300000|2022-08-11 18:25:00|11910.6|11906.6|11905.9|11901.9|11910.6|11906.6|11904.3|11900.3|5624
1660242600000|2022-08-11 18:30:00|11904.3|11900.3|11905.9|11901.9|11907.5|11903.5|11902.8|11898.8|9140
1660242900000|2022-08-11 18:35:00|11907.5|11903.5|11899.7|11895.7|11907.5|11903.5|11899.7|11895.7|8474
1660243200000|2022-08-11 18:40:00|11901.2|11897.2|11907.5|11903.5|11907.5|11903.5|11901.2|11897.2|6740
1660243500000|2022-08-11 18:45:00|11909|11905|11912.2|11908.2|11913.7|11909.7|11907.5|11903.5|6553
1660243800000|2022-08-11 18:50:00|11913.7|11909.7|11909|11905|11913.7|11909.7|11907.5|11903.5|3070
1660244100000|2022-08-11 18:55:00|11910.6|11906.6|11910.6|11906.6|11913.7|11909.7|11909|11905|4633
1660244400000|2022-08-11 19:00:00|11912.2|11908.2|11913.7|11909.7|11915.3|11911.3|11910.6|11906.6|6411
1660244700000|2022-08-11 19:05:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|4930
1660245000000|2022-08-11 19:10:00|11918.4|11914.4|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|3100
1660245300000|2022-08-11 19:15:00|11918.4|11914.4|11916.8|11912.8|11920|11916|11916.8|11912.8|1925
1660245600000|2022-08-11 19:20:00|11918.4|11914.4|11915.3|11911.3|11918.4|11914.4|11915.3|11911.3|1106
1660245900000|2022-08-11 19:25:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|2900
1660246200000|2022-08-11 19:30:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|879
1660246500000|2022-08-11 19:35:00|11915.3|11911.3|11915.3|11911.3|11916.8|11912.8|11913.7|11909.7|1426
1660246800000|2022-08-11 19:40:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11916.8|11912.8|1152
1660247100000|2022-08-11 19:45:00|11915.3|11911.3|11910.6|11906.6|11915.3|11911.3|11910.6|11906.6|2529
1660247400000|2022-08-11 19:50:00|11912.2|11908.2|11909|11905|11912.2|11908.2|11909|11905|1559
1660247700000|2022-08-11 19:55:00|11907.5|11903.5|11904.3|11900.3|11907.5|11903.5|11904.3|11900.3|4488
1660248000000|2022-08-11 20:00:00|11905.9|11901.9|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|3963
1660248300000|2022-08-11 20:05:00|11909|11905|11905.9|11901.9|11909|11905|11904.3|11900.3|2692
1660248600000|2022-08-11 20:10:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|983
1660248900000|2022-08-11 20:15:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|2294
1660249200000|2022-08-11 20:20:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|3610
1660249500000|2022-08-11 20:25:00|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|11905.9|11901.9|636
1660249800000|2022-08-11 20:30:00|11909|11905|11910.6|11906.6|11912.2|11908.2|11909|11905|1749
1660250100000|2022-08-11 20:35:00|11912.2|11908.2|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|1098
1660250400000|2022-08-11 20:40:00|11909|11905|11910.6|11906.6|11912.2|11908.2|11909|11905|2580
1660250700000|2022-08-11 20:45:00|11909|11905|11907.5|11903.5|11909|11905|11905.9|11901.9|1372
1660251000000|2022-08-11 20:50:00|11909|11905|11909|11905|11910.6|11906.6|11907.5|11903.5|1821
1660251300000|2022-08-11 20:55:00|11910.6|11906.6|11912.2|11908.2|11912.2|11908.2|11909|11905|3447
1660255200000|2022-08-11 22:00:00|11909|11905|11916.8|11912.8|11916.8|11912.8|11909|11905|847
1660255500000|2022-08-11 22:05:00|11916.1|11912.1|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|196
1660255800000|2022-08-11 22:10:00|11916.1|11912.1|11913.7|11909.7|11916.1|11912.1|11913.7|11909.7|208
1660256100000|2022-08-11 22:15:00|11912.9|11908.9|11911.4|11907.4|11913.7|11909.7|11910.6|11906.6|286
1660256400000|2022-08-11 22:20:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|245
1660256700000|2022-08-11 22:25:00|11912.2|11908.2|11912.2|11908.2|11913.7|11909.7|11912.2|11908.2|286
1660257000000|2022-08-11 22:30:00|11910.6|11906.6|11912.9|11908.9|11913.7|11909.7|11910.6|11906.6|203
1660257300000|2022-08-11 22:35:00|11913.7|11909.7|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|202
1660257600000|2022-08-11 22:40:00|11914.5|11910.5|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|350
1660257900000|2022-08-11 22:45:00|11913.7|11909.7|11914.5|11910.5|11915.3|11911.3|11913.7|11909.7|180
1660258200000|2022-08-11 22:50:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|151
1660258500000|2022-08-11 22:55:00|||||||||4
1660258800000|2022-08-11 23:00:00|11915.3|11911.3|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|184
1660259100000|2022-08-11 23:05:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|111
1660259400000|2022-08-11 23:10:00|||||||||28
1660259700000|2022-08-11 23:15:00|11910.6|11906.6|11910.6|11906.6|11910.6|11906.6|11910.6|11906.6|407
1660260000000|2022-08-11 23:20:00|11909.8|11905.8|11909|11905|11910.6|11906.6|11907.5|11903.5|764
1660260300000|2022-08-11 23:25:00|11910.6|11906.6|11910.6|11906.6|11910.6|11906.6|11909|11905|302
1660260600000|2022-08-11 23:30:00|11912.2|11908.2|11910.6|11906.6|11912.2|11908.2|11910.6|11906.6|452
1660260900000|2022-08-11 23:35:00|11909|11905|11909|11905|11909|11905|11909|11905|339
1660261200000|2022-08-11 23:40:00|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|11905.9|11901.9|177
1660261500000|2022-08-11 23:45:00|11909|11905|11909|11905|11909|11905|11909|11905|199
1660261800000|2022-08-11 23:50:00|11907.5|11903.5|11913.7|11909.7|11914.5|11910.5|11907.5|11903.5|1387
1660262100000|2022-08-11 23:55:00|11915.3|11911.3|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|436
1660262400000|2022-08-12 00:00:00|11913.7|11909.7|11915.3|11911.3|11916.8|11912.8|11912.2|11908.2|550
1660262700000|2022-08-12 00:05:00|11913.7|11909.7|11910.6|11906.6|11915.3|11911.3|11910.6|11906.6|629
1660263000000|2022-08-12 00:10:00|11909|11905|11905.9|11901.9|11910.6|11906.6|11905.9|11901.9|1329
1660263300000|2022-08-12 00:15:00|11904.3|11900.3|11907.5|11903.5|11907.5|11903.5|11902.8|11898.8|1747
1660263600000|2022-08-12 00:20:00|11905.9|11901.9|11902.8|11898.8|11907.5|11903.5|11902.8|11898.8|482
1660263900000|2022-08-12 00:25:00|11904.3|11900.3|11904.3|11900.3|11907.5|11903.5|11904.3|11900.3|1330
1660264200000|2022-08-12 00:30:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|1556
1660264500000|2022-08-12 00:35:00|11902.8|11898.8|11902.8|11898.8|11902.8|11898.8|11901.2|11897.2|584
1660264800000|2022-08-12 00:40:00|11904.3|11900.3|11905.9|11901.9|11905.9|11901.9|11904.3|11900.3|461
1660265100000|2022-08-12 00:45:00|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|11907.5|11903.5|154
1660265400000|2022-08-12 00:50:00|11905.9|11901.9|11907.5|11903.5|11907.5|11903.5|11905.9|11901.9|497
1660265700000|2022-08-12 00:55:00|11909|11905|11912.2|11908.2|11912.2|11908.2|11909|11905|664
1660266000000|2022-08-12 01:00:00|11910.6|11906.6|11915.3|11911.3|11915.3|11911.3|11910.6|11906.6|2376
1660266300000|2022-08-12 01:05:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|646
1660266600000|2022-08-12 01:10:00|11913.7|11909.7|11915.3|11911.3|11916.8|11912.8|11913.7|11909.7|510
1660266900000|2022-08-12 01:15:00|11914.5|11910.5|11913.7|11909.7|11915.3|11911.3|11912.2|11908.2|1032
1660267200000|2022-08-12 01:20:00|11912.9|11908.9|11913.7|11909.7|11913.7|11909.7|11912.2|11908.2|75
1660267500000|2022-08-12 01:25:00|11914.5|11910.5|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|534
1660267800000|2022-08-12 01:30:00|11915.3|11911.3|11915.3|11911.3|11916.8|11912.8|11915.3|11911.3|419
1660268100000|2022-08-12 01:35:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11915.3|11911.3|679
1660268400000|2022-08-12 01:40:00|11916.8|11912.8|11915.3|11911.3|11916.8|11912.8|11913.7|11909.7|128
1660268700000|2022-08-12 01:45:00|11913.7|11909.7|11913.7|11909.7|11915.3|11911.3|11913.7|11909.7|238
1660269000000|2022-08-12 01:50:00|11912.2|11908.2|11913.7|11909.7|11915.3|11911.3|11912.2|11908.2|488
1660269300000|2022-08-12 01:55:00|11915.3|11911.3|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|826
1660269600000|2022-08-12 02:00:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|68
1660269900000|2022-08-12 02:05:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|95
1660270200000|2022-08-12 02:10:00|11918.4|11914.4|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|840
1660270500000|2022-08-12 02:15:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|344
1660270800000|2022-08-12 02:20:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|200
1660271100000|2022-08-12 02:25:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|315
1660271400000|2022-08-12 02:30:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|532
1660271700000|2022-08-12 02:35:00|11916.8|11912.8|11915.3|11911.3|11918.4|11914.4|11915.3|11911.3|521
1660272000000|2022-08-12 02:40:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|339
1660272300000|2022-08-12 02:45:00|11920|11916|11920|11916|11920|11916|11918.4|11914.4|332
1660272600000|2022-08-12 02:50:00|11918.4|11914.4|11920|11916|11920|11916|11918.4|11914.4|263
1660272900000|2022-08-12 02:55:00|||||||||170
1660273200000|2022-08-12 03:00:00|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|11921.5|11917.5|171
1660273500000|2022-08-12 03:05:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|462
1660273800000|2022-08-12 03:10:00|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|11924.7|11920.7|589
1660274100000|2022-08-12 03:15:00|||||||||249
1660274400000|2022-08-12 03:20:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|922
1660274700000|2022-08-12 03:25:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|1132
1660275000000|2022-08-12 03:30:00|||||||||110
1660275300000|2022-08-12 03:35:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11923.1|11919.1|564
1660275600000|2022-08-12 03:40:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|1468
1660275900000|2022-08-12 03:45:00|||||||||409
1660276200000|2022-08-12 03:50:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|496
1660276500000|2022-08-12 03:55:00|||||||||267
1660276800000|2022-08-12 04:00:00|11924.7|11920.7|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|672
1660277100000|2022-08-12 04:05:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|1153
1660277400000|2022-08-12 04:10:00|||||||||393
1660277700000|2022-08-12 04:15:00|11929.3|11925.3|11934|11930|11934|11930|11929.3|11925.3|1298
1660278000000|2022-08-12 04:20:00|11935.6|11931.6|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|1224
1660278300000|2022-08-12 04:25:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|546
1660278600000|2022-08-12 04:30:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|463
1660278900000|2022-08-12 04:35:00|||||||||30
1660279200000|2022-08-12 04:40:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|593
1660279500000|2022-08-12 04:45:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|73
1660279800000|2022-08-12 04:50:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|147
1660280100000|2022-08-12 04:55:00|11924.7|11920.7|11927.8|11923.8|11929.3|11925.3|11924.7|11920.7|812
1660280400000|2022-08-12 05:00:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|246
1660280700000|2022-08-12 05:05:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|461
1660281000000|2022-08-12 05:10:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|745
1660281300000|2022-08-12 05:15:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|289
1660281600000|2022-08-12 05:20:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|421
1660281900000|2022-08-12 05:25:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|634
1660282200000|2022-08-12 05:30:00|11922.3|11918.3|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|385
1660282500000|2022-08-12 05:35:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|626
1660282800000|2022-08-12 05:40:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1472
1660283100000|2022-08-12 05:45:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|583
1660283400000|2022-08-12 05:50:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|556
1660283700000|2022-08-12 05:55:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11920|11916|321
1660284000000|2022-08-12 06:00:00|11923.1|11919.1|11918.4|11914.4|11923.1|11919.1|11918.4|11914.4|1572
1660284300000|2022-08-12 06:05:00|11920|11916|11918.4|11914.4|11920|11916|11916.8|11912.8|1340
1660284600000|2022-08-12 06:10:00|11919.2|11915.2|11918.4|11914.4|11920|11916|11918.4|11914.4|1168
1660284900000|2022-08-12 06:15:00|11916.8|11912.8|11920|11916|11920|11916|11916.8|11912.8|735
1660285200000|2022-08-12 06:20:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|636
1660285500000|2022-08-12 06:25:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|2002
1660285800000|2022-08-12 06:30:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11920|11916|765
1660286100000|2022-08-12 06:35:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11918.4|11914.4|388
1660286400000|2022-08-12 06:40:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|464
1660286700000|2022-08-12 06:45:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|752
1660287000000|2022-08-12 06:50:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|653
1660287300000|2022-08-12 06:55:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11921.5|11917.5|1188
1660287600000|2022-08-12 07:00:00|11920.8|11916.8|11918.4|11914.4|11921.5|11917.5|11916.8|11912.8|2092
1660287900000|2022-08-12 07:05:00|11920|11916|11915.3|11911.3|11920|11916|11915.3|11911.3|1100
1660288200000|2022-08-12 07:10:00|11916.8|11912.8|11921.5|11917.5|11923.1|11919.1|11916.8|11912.8|1372
1660288500000|2022-08-12 07:15:00|11920.8|11916.8|11915.3|11911.3|11921.5|11917.5|11915.3|11911.3|859
1660288800000|2022-08-12 07:20:00|11913.7|11909.7|11918.4|11914.4|11918.4|11914.4|11910.6|11906.6|1605
1660289100000|2022-08-12 07:25:00|11916.8|11912.8|11909|11905|11918.4|11914.4|11909|11905|1458
1660289400000|2022-08-12 07:30:00|11910.6|11906.6|11901.2|11897.2|11910.6|11906.6|11901.2|11897.2|3755
1660289700000|2022-08-12 07:35:00|11899.7|11895.7|11901.2|11897.2|11902.8|11898.8|11898.1|11894.1|4379
1660290000000|2022-08-12 07:40:00|11902.8|11898.8|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|3008
1660290300000|2022-08-12 07:45:00|11904.3|11900.3|11905.9|11901.9|11907.5|11903.5|11902.8|11898.8|3096
1660290600000|2022-08-12 07:50:00|11904.3|11900.3|11910.6|11906.6|11912.2|11908.2|11904.3|11900.3|2292
1660290900000|2022-08-12 07:55:00|11911.4|11907.4|11910.6|11906.6|11912.2|11908.2|11909|11905|2820
1660291200000|2022-08-12 08:00:00|11909|11905|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|2620
1660291500000|2022-08-12 08:05:00|11909|11905|11909|11905|11909|11905|11905.9|11901.9|1344
1660291800000|2022-08-12 08:10:00|11908.3|11904.3|11910.6|11906.6|11912.2|11908.2|11907.5|11903.5|1320
1660292100000|2022-08-12 08:15:00|11909|11905|11912.2|11908.2|11912.2|11908.2|11909|11905|1121
1660292400000|2022-08-12 08:20:00|11911.4|11907.4|11912.2|11908.2|11913.7|11909.7|11910.6|11906.6|670
1660292700000|2022-08-12 08:25:00|11910.6|11906.6|11910.6|11906.6|11912.2|11908.2|11909|11905|1034
1660293000000|2022-08-12 08:30:00|11911.4|11907.4|11910.6|11906.6|11912.2|11908.2|11909|11905|947
1660293300000|2022-08-12 08:35:00|11909.8|11905.8|11913.7|11909.7|11913.7|11909.7|11909|11905|1272
1660293600000|2022-08-12 08:40:00|11912.2|11908.2|11912.2|11908.2|11915.3|11911.3|11912.2|11908.2|896
1660293900000|2022-08-12 08:45:00|11913.7|11909.7|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|929
1660294200000|2022-08-12 08:50:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|664
1660294500000|2022-08-12 08:55:00|11919.2|11915.2|11919.2|11915.2|11920|11916|11918.4|11914.4|889
1660294800000|2022-08-12 09:00:00|11918.4|11914.4|11915.3|11911.3|11920|11916|11913.7|11909.7|1054
1660295100000|2022-08-12 09:05:00|11916.8|11912.8|11915.3|11911.3|11916.8|11912.8|11913.7|11909.7|612
1660295400000|2022-08-12 09:10:00|11916.8|11912.8|11913.7|11909.7|11916.8|11912.8|11913.7|11909.7|1111
1660295700000|2022-08-12 09:15:00|11915.3|11911.3|11916.8|11912.8|11916.8|11912.8|11915.3|11911.3|606
1660296000000|2022-08-12 09:20:00|11917.6|11913.6|11915.3|11911.3|11917.6|11913.6|11913.7|11909.7|444
1660296300000|2022-08-12 09:25:00|11913.7|11909.7|11910.6|11906.6|11915.3|11911.3|11910.6|11906.6|1166
1660296600000|2022-08-12 09:30:00|11912.2|11908.2|11909|11905|11912.2|11908.2|11909|11905|448
1660296900000|2022-08-12 09:35:00|11910.6|11906.6|11910.6|11906.6|11910.6|11906.6|11909|11905|656
1660297200000|2022-08-12 09:40:00|11909|11905|11912.2|11908.2|11912.2|11908.2|11909|11905|914
1660297500000|2022-08-12 09:45:00|11910.6|11906.6|11910.6|11906.6|11910.6|11906.6|11909|11905|618
1660297800000|2022-08-12 09:50:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|1265
1660298100000|2022-08-12 09:55:00|11912.2|11908.2|11912.2|11908.2|11912.2|11908.2|11910.6|11906.6|232
1660298400000|2022-08-12 10:00:00|11910.6|11906.6|11916.8|11912.8|11916.8|11912.8|11910.6|11906.6|1463
1660298700000|2022-08-12 10:05:00|11918.4|11914.4|11915.3|11911.3|11918.4|11914.4|11913.7|11909.7|1335
1660299000000|2022-08-12 10:10:00|11914.5|11910.5|11915.3|11911.3|11915.3|11911.3|11913.7|11909.7|404
1660299300000|2022-08-12 10:15:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|894
1660299600000|2022-08-12 10:20:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|990
1660299900000|2022-08-12 10:25:00|11920|11916|11924.7|11920.7|11926.2|11922.2|11920|11916|2359
1660300200000|2022-08-12 10:30:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11924.7|11920.7|2541
1660300500000|2022-08-12 10:35:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|1873
1660300800000|2022-08-12 10:40:00|11927.8|11923.8|11926.2|11922.2|11930.9|11926.9|11926.2|11922.2|1715
1660301100000|2022-08-12 10:45:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|1904
1660301400000|2022-08-12 10:50:00|11921.5|11917.5|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|571
1660301700000|2022-08-12 10:55:00|11924.7|11920.7|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|472
1660302000000|2022-08-12 11:00:00|11921.5|11917.5|11921.5|11917.5|11923.1|11919.1|11920|11916|1148
1660302300000|2022-08-12 11:05:00|11923.1|11919.1|11926.2|11922.2|11926.2|11922.2|11921.5|11917.5|892
1660302600000|2022-08-12 11:10:00|11927.8|11923.8|11920|11916|11927.8|11923.8|11920|11916|908
1660302900000|2022-08-12 11:15:00|11918.4|11914.4|11918.4|11914.4|11920|11916|11916.8|11912.8|1343
1660303200000|2022-08-12 11:20:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|1357
1660303500000|2022-08-12 11:25:00|11915.3|11911.3|11915.3|11911.3|11916.8|11912.8|11913.7|11909.7|1462
1660303800000|2022-08-12 11:30:00|11916.8|11912.8|11920|11916|11920|11916|11915.3|11911.3|1076
1660304100000|2022-08-12 11:35:00|11921.5|11917.5|11920|11916|11924.7|11920.7|11918.4|11914.4|3058
1660304400000|2022-08-12 11:40:00|11919.2|11915.2|11920|11916|11920|11916|11918.4|11914.4|385
1660304700000|2022-08-12 11:45:00|11918.4|11914.4|11923.1|11919.1|11923.1|11919.1|11918.4|11914.4|847
1660305000000|2022-08-12 11:50:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11920|11916|1508
1660305300000|2022-08-12 11:55:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11920.8|11916.8|1937
1660305600000|2022-08-12 12:00:00|11920|11916|11924.7|11920.7|11927.8|11923.8|11918.4|11914.4|2630
1660305900000|2022-08-12 12:05:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11924.7|11920.7|2438
1660306200000|2022-08-12 12:10:00|11929.3|11925.3|11932.5|11928.5|11932.5|11928.5|11927.8|11923.8|1995
1660306500000|2022-08-12 12:15:00|11930.9|11926.9|11935.6|11931.6|11938.7|11934.7|11930.9|11926.9|6257
1660306800000|2022-08-12 12:20:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11934|11930|6760
1660307100000|2022-08-12 12:25:00|11938.7|11934.7|11932.5|11928.5|11938.7|11934.7|11930.9|11926.9|4168
1660307400000|2022-08-12 12:30:00|11931.7|11927.7|11932.5|11928.5|11935.6|11931.6|11930.9|11926.9|5844
1660307700000|2022-08-12 12:35:00|11930.9|11926.9|11929.3|11925.3|11934|11930|11927.8|11923.8|9258
1660308000000|2022-08-12 12:40:00|11930.9|11926.9|11920|11916|11930.9|11926.9|11920|11916|9342
1660308300000|2022-08-12 12:45:00|11921.5|11917.5|11924.7|11920.7|11927.8|11923.8|11916.8|11912.8|4749
1660308600000|2022-08-12 12:50:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11923.1|11919.1|3257
1660308900000|2022-08-12 12:55:00|11927|11923|11935.6|11931.6|11935.6|11931.6|11926.2|11922.2|4352
1660309200000|2022-08-12 13:00:00|11937.2|11933.2|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|1906
1660309500000|2022-08-12 13:05:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|2736
1660309800000|2022-08-12 13:10:00|11935.6|11931.6|11943.4|11939.4|11943.4|11939.4|11934|11930|4458
1660310100000|2022-08-12 13:15:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|5531
1660310400000|2022-08-12 13:20:00|11946.5|11942.5|11946.5|11942.5|11948.1|11944.1|11945|11941|5546
1660310700000|2022-08-12 13:25:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11938.7|11934.7|5627
1660311000000|2022-08-12 13:30:00|11945|11941|11945|11941|11948.1|11944.1|11940.3|11936.3|5565
1660311300000|2022-08-12 13:35:00|11943.4|11939.4|11941.8|11937.8|11946.5|11942.5|11941.8|11937.8|1670
1660311600000|2022-08-12 13:40:00|11940.3|11936.3|11938.7|11934.7|11945|11941|11938.7|11934.7|4087
1660311900000|2022-08-12 13:45:00|11940.3|11936.3|11941.8|11937.8|11943.4|11939.4|11938.7|11934.7|5417
1660312200000|2022-08-12 13:50:00|11940.3|11936.3|11943.4|11939.4|11945|11941|11938.7|11934.7|2346
1660312500000|2022-08-12 13:55:00|11941.8|11937.8|11946.5|11942.5|11948.1|11944.1|11941.8|11937.8|4420
1660312800000|2022-08-12 14:00:00|11933.3|11929.3|11916.8|11912.8|11933.3|11929.3|11915.3|11911.3|9590
1660313100000|2022-08-12 14:05:00|11918.4|11914.4|11923.1|11919.1|11927.8|11923.8|11916.8|11912.8|9053
1660313400000|2022-08-12 14:10:00|11924.7|11920.7|11929.3|11925.3|11938.7|11934.7|11921.5|11917.5|11496
1660313700000|2022-08-12 14:15:00|11927.8|11923.8|11921.5|11917.5|11929.3|11925.3|11918.4|11914.4|9153
1660314000000|2022-08-12 14:20:00|11923.1|11919.1|11920.8|11916.8|11926.2|11922.2|11918.4|11914.4|7979
1660314300000|2022-08-12 14:25:00|11920|11916|11916.8|11912.8|11921.5|11917.5|11910.6|11906.6|7439
1660314600000|2022-08-12 14:30:00|11918.4|11914.4|11934|11930|11935.6|11931.6|11916.8|11912.8|7516
1660314900000|2022-08-12 14:35:00|11932.5|11928.5|11918.4|11914.4|11934|11930|11916.8|11912.8|14474
1660315200000|2022-08-12 14:40:00|11920|11916|11927.8|11923.8|11929.3|11925.3|11920|11916|4191
1660315500000|2022-08-12 14:45:00|11929.3|11925.3|11927.8|11923.8|11932.5|11928.5|11926.2|11922.2|3655
1660315800000|2022-08-12 14:50:00|11929.3|11925.3|11921.5|11917.5|11929.3|11925.3|11920|11916|4310
1660316100000|2022-08-12 14:55:00|11920|11916|11921.5|11917.5|11926.2|11922.2|11918.4|11914.4|2674
1660316400000|2022-08-12 15:00:00|11920.8|11916.8|11923.1|11919.1|11923.1|11919.1|11916.8|11912.8|6347
1660316700000|2022-08-12 15:05:00|11921.5|11917.5|11918.4|11914.4|11923.1|11919.1|11915.3|11911.3|1959
1660317000000|2022-08-12 15:10:00|11916.8|11912.8|11921.5|11917.5|11923.1|11919.1|11916.8|11912.8|2123
1660317300000|2022-08-12 15:15:00|11922.3|11918.3|11929.3|11925.3|11929.3|11925.3|11921.5|11917.5|2602
1660317600000|2022-08-12 15:20:00|11927.8|11923.8|11923.1|11919.1|11930.9|11926.9|11921.5|11917.5|2756
1660317900000|2022-08-12 15:25:00|11921.5|11917.5|11926.2|11922.2|11926.2|11922.2|11921.5|11917.5|2068
1660318200000|2022-08-12 15:30:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|996
1660318500000|2022-08-12 15:35:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|1088
1660318800000|2022-08-12 15:40:00|11927|11923|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|1570
1660319100000|2022-08-12 15:45:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|945
1660319400000|2022-08-12 15:50:00|11926.2|11922.2|11921.5|11917.5|11926.2|11922.2|11920|11916|1352
1660319700000|2022-08-12 15:55:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|2043
1660320000000|2022-08-12 16:00:00|11921.5|11917.5|11918.4|11914.4|11921.5|11917.5|11915.3|11911.3|1808
1660320300000|2022-08-12 16:05:00|11916.8|11912.8|11918.4|11914.4|11918.4|11914.4|11916.8|11912.8|2508
1660320600000|2022-08-12 16:10:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|669
1660320900000|2022-08-12 16:15:00|11923.1|11919.1|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1045
1660321200000|2022-08-12 16:20:00|11924.7|11920.7|11920|11916|11924.7|11920.7|11920|11916|1229
1660321500000|2022-08-12 16:25:00|11921.5|11917.5|11916.8|11912.8|11921.5|11917.5|11916.8|11912.8|1747
1660321800000|2022-08-12 16:30:00|11918.4|11914.4|11920|11916|11921.5|11917.5|11916.8|11912.8|1691
1660322100000|2022-08-12 16:35:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|738
1660322400000|2022-08-12 16:40:00|11921.5|11917.5|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|746
1660322700000|2022-08-12 16:45:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11924.7|11920.7|1317
1660323000000|2022-08-12 16:50:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11921.5|11917.5|1353
1660323300000|2022-08-12 16:55:00|11921.5|11917.5|11924.7|11920.7|11926.2|11922.2|11921.5|11917.5|1508
1660323600000|2022-08-12 17:00:00|11923.1|11919.1|11923.1|11919.1|11924.7|11920.7|11923.1|11919.1|849
1660323900000|2022-08-12 17:05:00|11924.7|11920.7|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1283
1660324200000|2022-08-12 17:10:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11920|11916|1108
1660324500000|2022-08-12 17:15:00|11921.5|11917.5|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|1088
1660324800000|2022-08-12 17:20:00|11921.5|11917.5|11927.8|11923.8|11927.8|11923.8|11921.5|11917.5|1716
1660325100000|2022-08-12 17:25:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|759
1660325400000|2022-08-12 17:30:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|885
1660325700000|2022-08-12 17:35:00|11929.3|11925.3|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|662
1660326000000|2022-08-12 17:40:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11926.2|11922.2|433
1660326300000|2022-08-12 17:45:00|11927|11923|11929.3|11925.3|11930.9|11926.9|11926.2|11922.2|1439
1660326600000|2022-08-12 17:50:00|||||||||525
1660326900000|2022-08-12 17:55:00|11930.1|11926.1|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|1627
1660327200000|2022-08-12 18:00:00|11926.2|11922.2|11926.2|11922.2|11927|11923|11926.2|11922.2|2203
1660327500000|2022-08-12 18:05:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|1117
1660327800000|2022-08-12 18:10:00|11926.2|11922.2|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|741
1660328100000|2022-08-12 18:15:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11926.2|11922.2|855
1660328400000|2022-08-12 18:20:00|11927.8|11923.8|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|1455
1660328700000|2022-08-12 18:25:00|11927.8|11923.8|11926.2|11922.2|11929.3|11925.3|11926.2|11922.2|1923
1660329000000|2022-08-12 18:30:00|11925.4|11921.4|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|1269
1660329300000|2022-08-12 18:35:00|11926.2|11922.2|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|685
1660329600000|2022-08-12 18:40:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|1699
1660329900000|2022-08-12 18:45:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|955
1660330200000|2022-08-12 18:50:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11927.8|11923.8|2257
1660330500000|2022-08-12 18:55:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|3389
1660330800000|2022-08-12 19:00:00|11929.3|11925.3|11927.8|11923.8|11929.3|11925.3|11926.2|11922.2|1546
1660331100000|2022-08-12 19:05:00|11929.3|11925.3|11929.3|11925.3|11930.9|11926.9|11929.3|11925.3|2203
1660331400000|2022-08-12 19:10:00|11930.9|11926.9|11934|11930|11934|11930|11930.9|11926.9|9621
1660331700000|2022-08-12 19:15:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|1273
1660332000000|2022-08-12 19:20:00|11934|11930|11934|11930|11934|11930|11932.5|11928.5|2859
1660332300000|2022-08-12 19:25:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11932.5|11928.5|1552
1660332600000|2022-08-12 19:30:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|4768
1660332900000|2022-08-12 19:35:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|518
1660333200000|2022-08-12 19:40:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|1584
1660333500000|2022-08-12 19:45:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|1040
1660333800000|2022-08-12 19:50:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|1548
1660334100000|2022-08-12 19:55:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|3371
1660334400000|2022-08-12 20:00:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|2747
1660334700000|2022-08-12 20:05:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|2083
1660335000000|2022-08-12 20:10:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|696
1660335300000|2022-08-12 20:15:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|912
1660335600000|2022-08-12 20:20:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|495
1660335900000|2022-08-12 20:25:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|641
1660336200000|2022-08-12 20:30:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|1407
1660336500000|2022-08-12 20:35:00|||||||||74
1660336800000|2022-08-12 20:40:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|674
1660337100000|2022-08-12 20:45:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|1147
1660337400000|2022-08-12 20:50:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|1601
1660337700000|2022-08-12 20:55:00|11939.5|11935.5|11943.4|11939.4|11943.4|11939.4|11938.7|11934.7|2030
1660514400000|2022-08-14 22:00:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11930.9|11926.9|1230
1660514700000|2022-08-14 22:05:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|979
1660515000000|2022-08-14 22:10:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|354
1660515300000|2022-08-14 22:15:00|||||||||117
1660515600000|2022-08-14 22:20:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|52
1660515900000|2022-08-14 22:25:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11939.5|11935.5|155
1660516200000|2022-08-14 22:30:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|630
1660516500000|2022-08-14 22:35:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|336
1660516800000|2022-08-14 22:40:00|11937.9|11933.9|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|248
1660517100000|2022-08-14 22:45:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|132
1660517400000|2022-08-14 22:50:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|238
1660517700000|2022-08-14 22:55:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|162
1660518000000|2022-08-14 23:00:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|774
1660518300000|2022-08-14 23:05:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|806
1660518600000|2022-08-14 23:10:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11936.4|11932.4|358
1660518900000|2022-08-14 23:15:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|55
1660519200000|2022-08-14 23:20:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|379
1660519500000|2022-08-14 23:25:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|75
1660519800000|2022-08-14 23:30:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11936.4|11932.4|27
1660520100000|2022-08-14 23:35:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|77
1660520400000|2022-08-14 23:40:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|36
1660520700000|2022-08-14 23:45:00|11934|11930|11934|11930|11934|11930|11934|11930|32
1660521000000|2022-08-14 23:50:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|299
1660521300000|2022-08-14 23:55:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|778
1660521600000|2022-08-15 00:00:00|11936.4|11932.4|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|172
1660521900000|2022-08-15 00:05:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|252
1660522200000|2022-08-15 00:10:00|11937.2|11933.2|11934.8|11930.8|11937.2|11933.2|11934|11930|210
1660522500000|2022-08-15 00:15:00|11934|11930|11934|11930|11937.2|11933.2|11934|11930|240
1660522800000|2022-08-15 00:20:00|||||||||68
1660523100000|2022-08-15 00:25:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11934|11930|82
1660523400000|2022-08-15 00:30:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|311
1660523700000|2022-08-15 00:35:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|284
1660524000000|2022-08-15 00:40:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|125
1660524300000|2022-08-15 00:45:00|11934|11930|11934|11930|11934|11930|11932.5|11928.5|743
1660524600000|2022-08-15 00:50:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|135
1660524900000|2022-08-15 00:55:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|251
1660525200000|2022-08-15 01:00:00|||||||||37
1660525500000|2022-08-15 01:05:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|256
1660525800000|2022-08-15 01:10:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|557
1660526100000|2022-08-15 01:15:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|511
1660526400000|2022-08-15 01:20:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|466
1660526700000|2022-08-15 01:25:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|353
1660527000000|2022-08-15 01:30:00|11934|11930|11934|11930|11935.6|11931.6|11934|11930|235
1660527300000|2022-08-15 01:35:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|652
1660527600000|2022-08-15 01:40:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|186
1660527900000|2022-08-15 01:45:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11929.3|11925.3|227
1660528200000|2022-08-15 01:50:00|11927.8|11923.8|11929.3|11925.3|11930.9|11926.9|11927.8|11923.8|484
1660528500000|2022-08-15 01:55:00|11930.9|11926.9|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|313
1660528800000|2022-08-15 02:00:00|11929.3|11925.3|11930.9|11926.9|11930.9|11926.9|11927.8|11923.8|1051
1660529100000|2022-08-15 02:05:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|273
1660529400000|2022-08-15 02:10:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|406
1660529700000|2022-08-15 02:15:00|11934|11930|11934|11930|11934|11930|11932.5|11928.5|593
1660530000000|2022-08-15 02:20:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|428
1660530300000|2022-08-15 02:25:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11934|11930|411
1660530600000|2022-08-15 02:30:00|||||||||67
1660530900000|2022-08-15 02:35:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|126
1660531200000|2022-08-15 02:40:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|637
1660531500000|2022-08-15 02:45:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|381
1660531800000|2022-08-15 02:50:00|||||||||82
1660532100000|2022-08-15 02:55:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|216
1660532400000|2022-08-15 03:00:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|296
1660532700000|2022-08-15 03:05:00|11934.8|11930.8|11934|11930|11935.6|11931.6|11934|11930|119
1660533000000|2022-08-15 03:10:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|463
1660533300000|2022-08-15 03:15:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|207
1660533600000|2022-08-15 03:20:00|||||||||38
1660533900000|2022-08-15 03:25:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|121
1660534200000|2022-08-15 03:30:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|846
1660534500000|2022-08-15 03:35:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|132
1660534800000|2022-08-15 03:40:00|11937.9|11933.9|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|297
1660535100000|2022-08-15 03:45:00|||||||||44
1660535400000|2022-08-15 03:50:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|53
1660535700000|2022-08-15 03:55:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|815
1660536000000|2022-08-15 04:00:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|42
1660536300000|2022-08-15 04:05:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|369
1660536600000|2022-08-15 04:10:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|133
1660536900000|2022-08-15 04:15:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|472
1660537200000|2022-08-15 04:20:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|163
1660537500000|2022-08-15 04:25:00|||||||||12
1660537800000|2022-08-15 04:30:00|11937.9|11933.9|11938.7|11934.7|11938.7|11934.7|11937.9|11933.9|92
1660538100000|2022-08-15 04:35:00|11937.9|11933.9|11937.2|11933.2|11937.9|11933.9|11937.2|11933.2|133
1660538400000|2022-08-15 04:40:00|||||||||19
1660538700000|2022-08-15 04:45:00|||||||||26
1660539000000|2022-08-15 04:50:00|11937.9|11933.9|11938.7|11934.7|11938.7|11934.7|11937.9|11933.9|81
1660539300000|2022-08-15 04:55:00|||||||||168
1660539600000|2022-08-15 05:00:00|||||||||151
1660539900000|2022-08-15 05:05:00|||||||||115
1660540200000|2022-08-15 05:10:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|80
1660540500000|2022-08-15 05:15:00|11935.6|11931.6|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|224
1660540800000|2022-08-15 05:20:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|24
1660541100000|2022-08-15 05:25:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.9|11933.9|41
1660541400000|2022-08-15 05:30:00|11937.2|11933.2|11937.9|11933.9|11938.7|11934.7|11937.2|11933.2|256
1660541700000|2022-08-15 05:35:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|49
1660542000000|2022-08-15 05:40:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|93
1660542300000|2022-08-15 05:45:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|52
1660542600000|2022-08-15 05:50:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|261
1660542900000|2022-08-15 05:55:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|180
1660543200000|2022-08-15 06:00:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|573
1660543500000|2022-08-15 06:05:00|11939.5|11935.5|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|898
1660543800000|2022-08-15 06:10:00|11943.4|11939.4|11938.7|11934.7|11943.4|11939.4|11937.2|11933.2|1284
1660544100000|2022-08-15 06:15:00|11937.2|11933.2|11935.6|11931.6|11938.7|11934.7|11935.6|11931.6|1132
1660544400000|2022-08-15 06:20:00|11936.4|11932.4|11934|11930|11937.2|11933.2|11934|11930|564
1660544700000|2022-08-15 06:25:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|399
1660545000000|2022-08-15 06:30:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11932.5|11928.5|998
1660545300000|2022-08-15 06:35:00|11937.2|11933.2|11934|11930|11937.2|11933.2|11932.5|11928.5|589
1660545600000|2022-08-15 06:40:00|11935.6|11931.6|11932.5|11928.5|11935.6|11931.6|11932.5|11928.5|340
1660545900000|2022-08-15 06:45:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|196
1660546200000|2022-08-15 06:50:00|11934|11930|11932.5|11928.5|11934|11930|11932.5|11928.5|394
1660546500000|2022-08-15 06:55:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|360
1660546800000|2022-08-15 07:00:00|11934|11930|11934|11930|11935.6|11931.6|11930.9|11926.9|917
1660547100000|2022-08-15 07:05:00|11932.5|11928.5|11929.3|11925.3|11932.5|11928.5|11926.2|11922.2|3504
1660547400000|2022-08-15 07:10:00|11927.8|11923.8|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|2196
1660547700000|2022-08-15 07:15:00|11926.2|11922.2|11929.3|11925.3|11930.9|11926.9|11924.7|11920.7|4414
1660548000000|2022-08-15 07:20:00|11927.8|11923.8|11927.8|11923.8|11927.8|11923.8|11924.7|11920.7|3019
1660548300000|2022-08-15 07:25:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|1372
1660548600000|2022-08-15 07:30:00|11926.2|11922.2|11926.2|11922.2|11927.8|11923.8|11924.7|11920.7|2549
1660548900000|2022-08-15 07:35:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11920|11916|1742
1660549200000|2022-08-15 07:40:00|11923.1|11919.1|11921.5|11917.5|11923.1|11919.1|11921.5|11917.5|1133
1660549500000|2022-08-15 07:45:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|943
1660549800000|2022-08-15 07:50:00|11920|11916|11921.5|11917.5|11921.5|11917.5|11918.4|11914.4|341
1660550100000|2022-08-15 07:55:00|11920|11916|11916.8|11912.8|11921.5|11917.5|11916.8|11912.8|2161
1660550400000|2022-08-15 08:00:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|690
1660550700000|2022-08-15 08:05:00|11919.2|11915.2|11924.7|11920.7|11924.7|11920.7|11918.4|11914.4|1366
1660551000000|2022-08-15 08:10:00|11926.2|11922.2|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|1074
1660551300000|2022-08-15 08:15:00|11923.1|11919.1|11924.7|11920.7|11926.2|11922.2|11923.1|11919.1|415
1660551600000|2022-08-15 08:20:00|11926.2|11922.2|11927.8|11923.8|11928.6|11924.6|11926.2|11922.2|1928
1660551900000|2022-08-15 08:25:00|11929.3|11925.3|11930.9|11926.9|11932.5|11928.5|11927.8|11923.8|1807
1660552200000|2022-08-15 08:30:00|11932.5|11928.5|11937.2|11933.2|11938.7|11934.7|11932.5|11928.5|3720
1660552500000|2022-08-15 08:35:00|11938.7|11934.7|11934|11930|11938.7|11934.7|11934|11930|807
1660552800000|2022-08-15 08:40:00|11935.6|11931.6|11941.8|11937.8|11941.8|11937.8|11935.6|11931.6|1325
1660553100000|2022-08-15 08:45:00|11940.3|11936.3|11941.8|11937.8|11943.4|11939.4|11937.2|11933.2|1791
1660553400000|2022-08-15 08:50:00|11940.3|11936.3|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|1101
1660553700000|2022-08-15 08:55:00|11941.8|11937.8|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|1120
1660554000000|2022-08-15 09:00:00|11941.8|11937.8|11941.8|11937.8|11942.6|11938.6|11940.3|11936.3|306
1660554300000|2022-08-15 09:05:00|11943.4|11939.4|11946.5|11942.5|11946.5|11942.5|11941.8|11937.8|1123
1660554600000|2022-08-15 09:10:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11945|11941|2453
1660554900000|2022-08-15 09:15:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11941.8|11937.8|2246
1660555200000|2022-08-15 09:20:00|11949.7|11945.7|11945|11941|11949.7|11945.7|11945|11941|1326
1660555500000|2022-08-15 09:25:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11945|11941|1798
1660555800000|2022-08-15 09:30:00|11949.7|11945.7|11946.5|11942.5|11949.7|11945.7|11946.5|11942.5|812
1660556100000|2022-08-15 09:35:00|11948.1|11944.1|11945|11941|11948.1|11944.1|11945|11941|465
1660556400000|2022-08-15 09:40:00|11943.4|11939.4|11941.8|11937.8|11945|11941|11941.8|11937.8|1153
1660556700000|2022-08-15 09:45:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|1150
1660557000000|2022-08-15 09:50:00|11943.4|11939.4|11945|11941|11945|11941|11941.8|11937.8|519
1660557300000|2022-08-15 09:55:00|11944.2|11940.2|11940.3|11936.3|11944.2|11940.2|11940.3|11936.3|978
1660557600000|2022-08-15 10:00:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|2170
1660557900000|2022-08-15 10:05:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|1255
1660558200000|2022-08-15 10:10:00|11935.6|11931.6|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|285
1660558500000|2022-08-15 10:15:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|576
1660558800000|2022-08-15 10:20:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|548
1660559100000|2022-08-15 10:25:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|639
1660559400000|2022-08-15 10:30:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|2145
1660559700000|2022-08-15 10:35:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|491
1660560000000|2022-08-15 10:40:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|210
1660560300000|2022-08-15 10:45:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11940.3|11936.3|544
1660560600000|2022-08-15 10:50:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|305
1660560900000|2022-08-15 10:55:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|295
1660561200000|2022-08-15 11:00:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|778
1660561500000|2022-08-15 11:05:00|11943.4|11939.4|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|2450
1660561800000|2022-08-15 11:10:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|2165
1660562100000|2022-08-15 11:15:00|11941.8|11937.8|11938.7|11934.7|11941.8|11937.8|11938.7|11934.7|1556
1660562400000|2022-08-15 11:20:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|679
1660562700000|2022-08-15 11:25:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11940.3|11936.3|1309
1660563000000|2022-08-15 11:30:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|392
1660563300000|2022-08-15 11:35:00|11943.4|11939.4|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|1264
1660563600000|2022-08-15 11:40:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|142
1660563900000|2022-08-15 11:45:00|11941.8|11937.8|11945|11941|11946.5|11942.5|11941.8|11937.8|2753
1660564200000|2022-08-15 11:50:00|11946.5|11942.5|11951.2|11947.2|11951.2|11947.2|11946.5|11942.5|2155
1660564500000|2022-08-15 11:55:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11949.7|11945.7|3183
1660564800000|2022-08-15 12:00:00|11952.8|11948.8|11951.2|11947.2|11954.3|11950.3|11951.2|11947.2|3037
1660565100000|2022-08-15 12:05:00|11952.8|11948.8|11952.8|11948.8|11954.3|11950.3|11951.2|11947.2|2382
1660565400000|2022-08-15 12:10:00|11954.3|11950.3|11960.6|11956.6|11960.6|11956.6|11952.8|11948.8|3048
1660565700000|2022-08-15 12:15:00|11959|11955|11963.7|11959.7|11965.3|11961.3|11959|11955|5869
1660566000000|2022-08-15 12:20:00|11962.2|11958.2|11965.3|11961.3|11971.5|11967.5|11962.2|11958.2|6382
1660566300000|2022-08-15 12:25:00|11966.8|11962.8|11971.5|11967.5|11979.3|11975.3|11963.7|11959.7|8698
1660566600000|2022-08-15 12:30:00|11973.9|11969.9|11974.7|11970.7|11984|11980|11971.5|11967.5|11430
1660566900000|2022-08-15 12:35:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11970|11966|6158
1660567200000|2022-08-15 12:40:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11973.1|11969.1|6636
1660567500000|2022-08-15 12:45:00|11974.7|11970.7|11968.4|11964.4|11974.7|11970.7|11968.4|11964.4|4819
1660567800000|2022-08-15 12:50:00|11966.8|11962.8|11974.7|11970.7|11976.2|11972.2|11966.8|11962.8|3412
1660568100000|2022-08-15 12:55:00|11973.1|11969.1|11974.7|11970.7|11977.8|11973.8|11971.5|11967.5|3790
1660568400000|2022-08-15 13:00:00|11976.2|11972.2|11971.5|11967.5|11977.8|11973.8|11970|11966|3319
1660568700000|2022-08-15 13:05:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|3117
1660569000000|2022-08-15 13:10:00|11971.5|11967.5|11979.3|11975.3|11979.3|11975.3|11971.5|11967.5|7137
1660569300000|2022-08-15 13:15:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11976.2|11972.2|4150
1660569600000|2022-08-15 13:20:00|11979.3|11975.3|11982.5|11978.5|11984|11980|11977.8|11973.8|9099
1660569900000|2022-08-15 13:25:00|11984|11980|11987.2|11983.2|11988.7|11984.7|11984|11980|4213
1660570200000|2022-08-15 13:30:00|11985.6|11981.6|11991.8|11987.8|11995|11991|11984|11980|5993
1660570500000|2022-08-15 13:35:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|5554
1660570800000|2022-08-15 13:40:00|11991.8|11987.8|11993.4|11989.4|11998.1|11994.1|11990.3|11986.3|11076
1660571100000|2022-08-15 13:45:00|11991.8|11987.8|11995|11991|11996.5|11992.5|11991.8|11987.8|2823
1660571400000|2022-08-15 13:50:00|11996.5|11992.5|11993.4|11989.4|11996.5|11992.5|11991.8|11987.8|3078
1660571700000|2022-08-15 13:55:00|11991.8|11987.8|11984|11980|11991.8|11987.8|11982.5|11978.5|4564
1660572000000|2022-08-15 14:00:00|11982.5|11978.5|11982.5|11978.5|11988.7|11984.7|11982.5|11978.5|14741
1660572300000|2022-08-15 14:05:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11982.5|11978.5|3147
1660572600000|2022-08-15 14:10:00|11985.6|11981.6|11984|11980|11987.2|11983.2|11982.5|11978.5|2966
1660572900000|2022-08-15 14:15:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11984|11980|3338
1660573200000|2022-08-15 14:20:00|11987.2|11983.2|11982.5|11978.5|11988.7|11984.7|11980.9|11976.9|3337
1660573500000|2022-08-15 14:25:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11980.9|11976.9|3245
1660573800000|2022-08-15 14:30:00|11984|11980|11976.2|11972.2|11984|11980|11976.2|11972.2|4378
1660574100000|2022-08-15 14:35:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|2720
1660574400000|2022-08-15 14:40:00|11980.9|11976.9|11974.7|11970.7|11980.9|11976.9|11973.1|11969.1|2688
1660574700000|2022-08-15 14:45:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11974.7|11970.7|2525
1660575000000|2022-08-15 14:50:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|2289
1660575300000|2022-08-15 14:55:00|11980.9|11976.9|11976.2|11972.2|11980.9|11976.9|11976.2|11972.2|2618
1660575600000|2022-08-15 15:00:00|11977.8|11973.8|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1296
1660575900000|2022-08-15 15:05:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|1124
1660576200000|2022-08-15 15:10:00|11978.6|11974.6|11982.5|11978.5|11984|11980|11977.8|11973.8|2008
1660576500000|2022-08-15 15:15:00|11984|11980|11982.5|11978.5|11984|11980|11979.3|11975.3|2275
1660576800000|2022-08-15 15:20:00|11980.9|11976.9|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1994
1660577100000|2022-08-15 15:25:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|5216
1660577400000|2022-08-15 15:30:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|4124
1660577700000|2022-08-15 15:35:00|11979.3|11975.3|11980.9|11976.9|11982.5|11978.5|11977.8|11973.8|2673
1660578000000|2022-08-15 15:40:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|1327
1660578300000|2022-08-15 15:45:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1882
1660578600000|2022-08-15 15:50:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11979.3|11975.3|2510
1660578900000|2022-08-15 15:55:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|2130
1660579200000|2022-08-15 16:00:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1815
1660579500000|2022-08-15 16:05:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|2414
1660579800000|2022-08-15 16:10:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|543
1660580100000|2022-08-15 16:15:00|11972.3|11968.3|11971.5|11967.5|11973.1|11969.1|11970|11966|2232
1660580400000|2022-08-15 16:20:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|821
1660580700000|2022-08-15 16:25:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|806
1660581000000|2022-08-15 16:30:00|11976.2|11972.2|11979.3|11975.3|11979.3|11975.3|11974.7|11970.7|994
1660581300000|2022-08-15 16:35:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|1519
1660581600000|2022-08-15 16:40:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|1646
1660581900000|2022-08-15 16:45:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|471
1660582200000|2022-08-15 16:50:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|967
1660582500000|2022-08-15 16:55:00|11974.7|11970.7|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|2244
1660582800000|2022-08-15 17:00:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|2192
1660583100000|2022-08-15 17:05:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|1722
1660583400000|2022-08-15 17:10:00|11974.7|11970.7|11977.8|11973.8|11977.8|11973.8|11974.7|11970.7|573
1660583700000|2022-08-15 17:15:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|766
1660584000000|2022-08-15 17:20:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11977.8|11973.8|977
1660584300000|2022-08-15 17:25:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11977.8|11973.8|979
1660584600000|2022-08-15 17:30:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|810
1660584900000|2022-08-15 17:35:00|11976.2|11972.2|11976.2|11972.2|11977.8|11973.8|11976.2|11972.2|625
1660585200000|2022-08-15 17:40:00|11974.7|11970.7|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|802
1660585500000|2022-08-15 17:45:00|11977.8|11973.8|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|1207
1660585800000|2022-08-15 17:50:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|2803
1660586100000|2022-08-15 17:55:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|2478
1660586400000|2022-08-15 18:00:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|1469
1660586700000|2022-08-15 18:05:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|1261
1660587000000|2022-08-15 18:10:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|852
1660587300000|2022-08-15 18:15:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1434
1660587600000|2022-08-15 18:20:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|413
1660587900000|2022-08-15 18:25:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|444
1660588200000|2022-08-15 18:30:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|1255
1660588500000|2022-08-15 18:35:00|11971.5|11967.5|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|982
1660588800000|2022-08-15 18:40:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1363
1660589100000|2022-08-15 18:45:00|11973.1|11969.1|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1043
1660589400000|2022-08-15 18:50:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|666
1660589700000|2022-08-15 18:55:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|8264
1660590000000|2022-08-15 19:00:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11971.5|11967.5|1099
1660590300000|2022-08-15 19:05:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1100
1660590600000|2022-08-15 19:10:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1788
1660590900000|2022-08-15 19:15:00|11976.2|11972.2|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1970
1660591200000|2022-08-15 19:20:00|11976.2|11972.2|11973.1|11969.1|11976.2|11972.2|11973.1|11969.1|3097
1660591500000|2022-08-15 19:25:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|937
1660591800000|2022-08-15 19:30:00|11974.7|11970.7|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|2072
1660592100000|2022-08-15 19:35:00|11974.7|11970.7|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|1618
1660592400000|2022-08-15 19:40:00|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|11973.1|11969.1|646
1660592700000|2022-08-15 19:45:00|11971.5|11967.5|11968.4|11964.4|11973.1|11969.1|11968.4|11964.4|2847
1660593000000|2022-08-15 19:50:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|1321
1660593300000|2022-08-15 19:55:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11966.8|11962.8|3708
1660593600000|2022-08-15 20:00:00|11968.4|11964.4|11970|11966|11971.5|11967.5|11968.4|11964.4|3791
1660593900000|2022-08-15 20:05:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11970|11966|590
1660594200000|2022-08-15 20:10:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11970|11966|3822
1660594500000|2022-08-15 20:15:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|734
1660594800000|2022-08-15 20:20:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|383
1660595100000|2022-08-15 20:25:00|11970|11966|11973.1|11969.1|11973.1|11969.1|11970|11966|1166
1660595400000|2022-08-15 20:30:00|11971.5|11967.5|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|993
1660595700000|2022-08-15 20:35:00|11973.1|11969.1|11974.7|11970.7|11974.7|11970.7|11973.1|11969.1|1265
1660596000000|2022-08-15 20:40:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11973.1|11969.1|2122
1660596300000|2022-08-15 20:45:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11974.7|11970.7|1021
1660596600000|2022-08-15 20:50:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|1307
1660596900000|2022-08-15 20:55:00|11975.4|11971.4|11976.2|11972.2|11977.8|11973.8|11974.7|11970.7|1893
1660600800000|2022-08-15 22:00:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11980.9|11976.9|358
1660601100000|2022-08-15 22:05:00|||||||||40
1660601400000|2022-08-15 22:10:00|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|11979.3|11975.3|162
1660601700000|2022-08-15 22:15:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|280
1660602000000|2022-08-15 22:20:00|||||||||23
1660602300000|2022-08-15 22:25:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|171
1660602600000|2022-08-15 22:30:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|447
1660602900000|2022-08-15 22:35:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|246
1660603200000|2022-08-15 22:40:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|272
1660603500000|2022-08-15 22:45:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|196
1660603800000|2022-08-15 22:50:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|300
1660604100000|2022-08-15 22:55:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|73
1660604400000|2022-08-15 23:00:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|267
1660604700000|2022-08-15 23:05:00|11984|11980|11982.5|11978.5|11985.6|11981.6|11982.5|11978.5|920
1660605000000|2022-08-15 23:10:00|||||||||23
1660605300000|2022-08-15 23:15:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|126
1660605600000|2022-08-15 23:20:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|157
1660605900000|2022-08-15 23:25:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|37
1660606200000|2022-08-15 23:30:00|11980.9|11976.9|11982.5|11978.5|11984|11980|11980.9|11976.9|333
1660606500000|2022-08-15 23:35:00|||||||||312
1660606800000|2022-08-15 23:40:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|119
1660607100000|2022-08-15 23:45:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|590
1660607400000|2022-08-15 23:50:00|||||||||148
1660607700000|2022-08-15 23:55:00|||||||||143
1660608000000|2022-08-16 00:00:00|11984|11980|11985.6|11981.6|11985.6|11981.6|11984|11980|72
1660608300000|2022-08-16 00:05:00|11984.8|11980.8|11984|11980|11985.6|11981.6|11984|11980|1063
1660608600000|2022-08-16 00:10:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|335
1660608900000|2022-08-16 00:15:00|11985.6|11981.6|11987.2|11983.2|11987.2|11983.2|11984|11980|361
1660609200000|2022-08-16 00:20:00|11987.9|11983.9|11988.7|11984.7|11988.7|11984.7|11987.9|11983.9|811
1660609500000|2022-08-16 00:25:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|421
1660609800000|2022-08-16 00:30:00|||||||||301
1660610100000|2022-08-16 00:35:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|201
1660610400000|2022-08-16 00:40:00|11984|11980|11984|11980|11984|11980|11984|11980|118
1660610700000|2022-08-16 00:45:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|371
1660611000000|2022-08-16 00:50:00|||||||||169
1660611300000|2022-08-16 00:55:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|487
1660611600000|2022-08-16 01:00:00|11978.6|11974.6|11979.3|11975.3|11980.9|11976.9|11977.8|11973.8|483
1660611900000|2022-08-16 01:05:00|11977.8|11973.8|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|620
1660612200000|2022-08-16 01:10:00|11977.8|11973.8|11977.8|11973.8|11979.3|11975.3|11976.2|11972.2|386
1660612500000|2022-08-16 01:15:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|297
1660612800000|2022-08-16 01:20:00|11980.1|11976.1|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|207
1660613100000|2022-08-16 01:25:00|11980.9|11976.9|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|80
1660613400000|2022-08-16 01:30:00|11980.9|11976.9|11973.1|11969.1|11980.9|11976.9|11973.1|11969.1|846
1660613700000|2022-08-16 01:35:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|539
1660614000000|2022-08-16 01:40:00|11973.1|11969.1|11977.8|11973.8|11977.8|11973.8|11973.1|11969.1|949
1660614300000|2022-08-16 01:45:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|122
1660614600000|2022-08-16 01:50:00|11976.2|11972.2|11976.2|11972.2|11976.2|11972.2|11974.7|11970.7|388
1660614900000|2022-08-16 01:55:00|11977|11973|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|662
1660615200000|2022-08-16 02:00:00|11979.3|11975.3|11976.2|11972.2|11979.3|11975.3|11976.2|11972.2|319
1660615500000|2022-08-16 02:05:00|11977.8|11973.8|11979.3|11975.3|11979.3|11975.3|11976.2|11972.2|151
1660615800000|2022-08-16 02:10:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|441
1660616100000|2022-08-16 02:15:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11979.3|11975.3|412
1660616400000|2022-08-16 02:20:00|11982.5|11978.5|11988.7|11984.7|11990.3|11986.3|11980.9|11976.9|5810
1660616700000|2022-08-16 02:25:00|11987.2|11983.2|11985.6|11981.6|11988.7|11984.7|11984|11980|592
1660617000000|2022-08-16 02:30:00|11987.2|11983.2|11984|11980|11987.2|11983.2|11984|11980|534
1660617300000|2022-08-16 02:35:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11984|11980|151
1660617600000|2022-08-16 02:40:00|11984|11980|11984|11980|11985.6|11981.6|11984|11980|153
1660617900000|2022-08-16 02:45:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|80
1660618200000|2022-08-16 02:50:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11984|11980|181
1660618500000|2022-08-16 02:55:00|11985.6|11981.6|11984|11980|11985.6|11981.6|11982.5|11978.5|270
1660618800000|2022-08-16 03:00:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|44
1660619100000|2022-08-16 03:05:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|475
1660619400000|2022-08-16 03:10:00|11980.9|11976.9|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|86
1660619700000|2022-08-16 03:15:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|67
1660620000000|2022-08-16 03:20:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11982.5|11978.5|384
1660620300000|2022-08-16 03:25:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|21
1660620600000|2022-08-16 03:30:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|192
1660620900000|2022-08-16 03:35:00|11983.3|11979.3|11982.5|11978.5|11984|11980|11982.5|11978.5|312
1660621200000|2022-08-16 03:40:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|167
1660621500000|2022-08-16 03:45:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|535
1660621800000|2022-08-16 03:50:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|200
1660622100000|2022-08-16 03:55:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|299
1660622400000|2022-08-16 04:00:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|21
1660622700000|2022-08-16 04:05:00|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|11982.5|11978.5|71
1660623000000|2022-08-16 04:10:00|11980.9|11976.9|11982.5|11978.5|11982.5|11978.5|11980.9|11976.9|208
1660623300000|2022-08-16 04:15:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|126
1660623600000|2022-08-16 04:20:00|||||||||119
1660623900000|2022-08-16 04:25:00|||||||||136
1660624200000|2022-08-16 04:30:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|108
1660624500000|2022-08-16 04:35:00|11984|11980|11982.5|11978.5|11984|11980|11980.9|11976.9|347
1660624800000|2022-08-16 04:40:00|11983.3|11979.3|11982.5|11978.5|11983.3|11979.3|11982.5|11978.5|80
1660625100000|2022-08-16 04:45:00|11984|11980|11982.5|11978.5|11984|11980|11982.5|11978.5|47
1660625400000|2022-08-16 04:50:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|121
1660625700000|2022-08-16 04:55:00|||||||||162
1660626000000|2022-08-16 05:00:00|11982.5|11978.5|11980.9|11976.9|11982.5|11978.5|11980.9|11976.9|295
1660626300000|2022-08-16 05:05:00|11979.3|11975.3|11982.5|11978.5|11982.5|11978.5|11979.3|11975.3|539
1660626600000|2022-08-16 05:10:00|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|11980.9|11976.9|99
1660626900000|2022-08-16 05:15:00|||||||||213
1660627200000|2022-08-16 05:20:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|126
1660627500000|2022-08-16 05:25:00|11982.5|11978.5|11984|11980|11984|11980|11982.5|11978.5|264
1660627800000|2022-08-16 05:30:00|11984.8|11980.8|11984|11980|11985.6|11981.6|11984|11980|265
1660628100000|2022-08-16 05:35:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11982.5|11978.5|308
1660628400000|2022-08-16 05:40:00|||||||||29
1660628700000|2022-08-16 05:45:00|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|11985.6|11981.6|206
1660629000000|2022-08-16 05:50:00|11984|11980|11987.2|11983.2|11987.2|11983.2|11984|11980|229
1660629300000|2022-08-16 05:55:00|11988.7|11984.7|11987.2|11983.2|11988.7|11984.7|11987.2|11983.2|429
1660629600000|2022-08-16 06:00:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|1495
1660629900000|2022-08-16 06:05:00|11984|11980|11982.5|11978.5|11984.8|11980.8|11980.9|11976.9|406
1660630200000|2022-08-16 06:10:00|11980.9|11976.9|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1219
1660630500000|2022-08-16 06:15:00|11976.2|11972.2|11977.8|11973.8|11977.8|11973.8|11976.2|11972.2|673
1660630800000|2022-08-16 06:20:00|11976.2|11972.2|11980.9|11976.9|11980.9|11976.9|11976.2|11972.2|1287
1660631100000|2022-08-16 06:25:00|11982.5|11978.5|11985.6|11981.6|11985.6|11981.6|11980.9|11976.9|867
1660631400000|2022-08-16 06:30:00|11987.2|11983.2|11987.2|11983.2|11987.2|11983.2|11984|11980|1061
1660631700000|2022-08-16 06:35:00|11985.6|11981.6|11982.5|11978.5|11987.2|11983.2|11980.9|11976.9|1610
1660632000000|2022-08-16 06:40:00|11980.9|11976.9|11977.8|11973.8|11982.5|11978.5|11977.8|11973.8|1306
1660632300000|2022-08-16 06:45:00|11978.6|11974.6|11978.6|11974.6|11979.3|11975.3|11977.8|11973.8|1774
1660632600000|2022-08-16 06:50:00|11979.3|11975.3|11979.3|11975.3|11980.9|11976.9|11979.3|11975.3|733
1660632900000|2022-08-16 06:55:00|11980.9|11976.9|11985.6|11981.6|11987.2|11983.2|11980.9|11976.9|1577
1660633200000|2022-08-16 07:00:00|11984|11980|11982.5|11978.5|11987.2|11983.2|11982.5|11978.5|980
1660633500000|2022-08-16 07:05:00|11984|11980|11979.3|11975.3|11984|11980|11977.8|11973.8|1718
1660633800000|2022-08-16 07:10:00|11977.8|11973.8|11974.7|11970.7|11977.8|11973.8|11974.7|11970.7|711
1660634100000|2022-08-16 07:15:00|11973.1|11969.1|11976.2|11972.2|11977.8|11973.8|11973.1|11969.1|822
1660634400000|2022-08-16 07:20:00|11974.7|11970.7|11977.8|11973.8|11979.3|11975.3|11973.1|11969.1|2080
1660634700000|2022-08-16 07:25:00|11978.6|11974.6|11974.7|11970.7|11979.3|11975.3|11974.7|11970.7|1462
1660635000000|2022-08-16 07:30:00|11976.2|11972.2|11971.5|11967.5|11976.2|11972.2|11970|11966|1415
1660635300000|2022-08-16 07:35:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|693
1660635600000|2022-08-16 07:40:00|11970|11966|11970|11966|11971.5|11967.5|11968.4|11964.4|825
1660635900000|2022-08-16 07:45:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11968.4|11964.4|509
1660636200000|2022-08-16 07:50:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11968.4|11964.4|505
1660636500000|2022-08-16 07:55:00|11970|11966|11968.4|11964.4|11971.5|11967.5|11968.4|11964.4|379
1660636800000|2022-08-16 08:00:00|11970|11966|11966.8|11962.8|11973.1|11969.1|11966.8|11962.8|2496
1660637100000|2022-08-16 08:05:00|11968.4|11964.4|11965.3|11961.3|11970|11966|11965.3|11961.3|2950
1660637400000|2022-08-16 08:10:00|11966.8|11962.8|11965.3|11961.3|11968.4|11964.4|11965.3|11961.3|992
1660637700000|2022-08-16 08:15:00|11966.8|11962.8|11968.4|11964.4|11968.4|11964.4|11965.3|11961.3|1410
1660638000000|2022-08-16 08:20:00|11966.8|11962.8|11970|11966|11970|11966|11966.8|11962.8|997
1660638300000|2022-08-16 08:25:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11970|11966|781
1660638600000|2022-08-16 08:30:00|11973.1|11969.1|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|1776
1660638900000|2022-08-16 08:35:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|3095
1660639200000|2022-08-16 08:40:00|11973.1|11969.1|11973.1|11969.1|11974.7|11970.7|11971.5|11967.5|857
1660639500000|2022-08-16 08:45:00|11974.7|11970.7|11974.7|11970.7|11976.2|11972.2|11973.1|11969.1|1238
1660639800000|2022-08-16 08:50:00|11973.1|11969.1|11971.5|11967.5|11974.7|11970.7|11970|11966|576
1660640100000|2022-08-16 08:55:00|11970|11966|11971.5|11967.5|11971.5|11967.5|11970|11966|746
1660640400000|2022-08-16 09:00:00|11970|11966|11970|11966|11973.1|11969.1|11970|11966|829
1660640700000|2022-08-16 09:05:00|11969.2|11965.2|11965.3|11961.3|11970|11966|11963.7|11959.7|1135
1660641000000|2022-08-16 09:10:00|11963.7|11959.7|11963.7|11959.7|11966.8|11962.8|11962.2|11958.2|2035
1660641300000|2022-08-16 09:15:00|11962.2|11958.2|11965.3|11961.3|11966.8|11962.8|11962.2|11958.2|1354
1660641600000|2022-08-16 09:20:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|2288
1660641900000|2022-08-16 09:25:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|955
1660642200000|2022-08-16 09:30:00|11962.2|11958.2|11963.7|11959.7|11963.7|11959.7|11962.2|11958.2|2039
1660642500000|2022-08-16 09:35:00|11962.2|11958.2|11965.3|11961.3|11965.3|11961.3|11962.2|11958.2|838
1660642800000|2022-08-16 09:40:00|11964.5|11960.5|11965.3|11961.3|11966.8|11962.8|11963.7|11959.7|515
1660643100000|2022-08-16 09:45:00|11966.8|11962.8|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|147
1660643400000|2022-08-16 09:50:00|11965.3|11961.3|11963.7|11959.7|11966.8|11962.8|11963.7|11959.7|703
1660643700000|2022-08-16 09:55:00|11965.3|11961.3|11963.7|11959.7|11965.3|11961.3|11963.7|11959.7|430
1660644000000|2022-08-16 10:00:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11963.7|11959.7|758
1660644300000|2022-08-16 10:05:00|11965.3|11961.3|11966.8|11962.8|11966.8|11962.8|11965.3|11961.3|262
1660644600000|2022-08-16 10:10:00|11968.4|11964.4|11968.4|11964.4|11968.4|11964.4|11966.8|11962.8|516
1660644900000|2022-08-16 10:15:00|11966.8|11962.8|11966.8|11962.8|11968.4|11964.4|11966.8|11962.8|454
1660645200000|2022-08-16 10:20:00|11968.4|11964.4|11970|11966|11970|11966|11968.4|11964.4|910
1660645500000|2022-08-16 10:25:00|11968.4|11964.4|11968.4|11964.4|11970|11966|11966.8|11962.8|482
1660645800000|2022-08-16 10:30:00|11966.8|11962.8|11971.5|11967.5|11971.5|11967.5|11966.8|11962.8|387
1660646100000|2022-08-16 10:35:00|11970|11966|11970|11966|11973.1|11969.1|11970|11966|671
1660646400000|2022-08-16 10:40:00|11971.5|11967.5|11970|11966|11971.5|11967.5|11970|11966|223
1660646700000|2022-08-16 10:45:00|11971.5|11967.5|11971.5|11967.5|11971.5|11967.5|11970|11966|309
1660647000000|2022-08-16 10:50:00|11973.1|11969.1|11971.5|11967.5|11973.1|11969.1|11971.5|11967.5|816
1660647300000|2022-08-16 10:55:00|11970|11966|11970|11966|11971.5|11967.5|11970|11966|582
1660647600000|2022-08-16 11:00:00|11968.4|11964.4|11966.8|11962.8|11970|11966|11966.8|11962.8|2298
1660647900000|2022-08-16 11:05:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11962.2|11958.2|1863
1660648200000|2022-08-16 11:10:00|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|11962.2|11958.2|3979
1660648500000|2022-08-16 11:15:00|11960.6|11956.6|11959|11955|11962.2|11958.2|11959|11955|1221
1660648800000|2022-08-16 11:20:00|11960.6|11956.6|11957.5|11953.5|11962.2|11958.2|11957.5|11953.5|1975
1660649100000|2022-08-16 11:25:00|11959|11955|11960.6|11956.6|11962.2|11958.2|11959|11955|2025
1660649400000|2022-08-16 11:30:00|11959|11955|11962.2|11958.2|11962.2|11958.2|11959|11955|2027
1660649700000|2022-08-16 11:35:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11959|11955|1091
1660650000000|2022-08-16 11:40:00|11959|11955|11959|11955|11960.6|11956.6|11957.5|11953.5|1053
1660650300000|2022-08-16 11:45:00|11960.6|11956.6|11963.7|11959.7|11963.7|11959.7|11960.6|11956.6|1334
1660650600000|2022-08-16 11:50:00|11962.2|11958.2|11960.6|11956.6|11963.7|11959.7|11959|11955|2710
1660650900000|2022-08-16 11:55:00|11959|11955|11959|11955|11960.6|11956.6|11959|11955|3200
1660651200000|2022-08-16 12:00:00|11960.6|11956.6|11962.2|11958.2|11962.2|11958.2|11955.9|11951.9|2845
1660651500000|2022-08-16 12:05:00|11960.6|11956.6|11960.6|11956.6|11962.2|11958.2|11960.6|11956.6|806
1660651800000|2022-08-16 12:10:00|11962.2|11958.2|11962.2|11958.2|11963.7|11959.7|11960.6|11956.6|1213
1660652100000|2022-08-16 12:15:00|11963.7|11959.7|11962.2|11958.2|11963.7|11959.7|11962.2|11958.2|914
1660652400000|2022-08-16 12:20:00|11963.7|11959.7|11954.3|11950.3|11963.7|11959.7|11952.8|11948.8|4530
1660652700000|2022-08-16 12:25:00|11952.8|11948.8|11957.5|11953.5|11959|11955|11952.8|11948.8|3087
1660653000000|2022-08-16 12:30:00|11959|11955|11940.3|11936.3|11959|11955|11940.3|11936.3|9987
1660653300000|2022-08-16 12:35:00|11938.7|11934.7|11940.3|11936.3|11946.5|11942.5|11938.7|11934.7|5200
1660653600000|2022-08-16 12:40:00|11938.7|11934.7|11935.6|11931.6|11945|11941|11934|11930|8287
1660653900000|2022-08-16 12:45:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|6365
1660654200000|2022-08-16 12:50:00|11936.4|11932.4|11935.6|11931.6|11937.2|11933.2|11934|11930|4045
1660654500000|2022-08-16 12:55:00|11938.7|11934.7|11940.3|11936.3|11943.4|11939.4|11938.7|11934.7|4522
1660654800000|2022-08-16 13:00:00|11938.7|11934.7|11948.1|11944.1|11951.2|11947.2|11938.7|11934.7|5472
1660655100000|2022-08-16 13:05:00|11949.7|11945.7|11951.2|11947.2|11951.2|11947.2|11946.5|11942.5|3670
1660655400000|2022-08-16 13:10:00|11949.7|11945.7|11949.7|11945.7|11954.3|11950.3|11948.1|11944.1|5803
1660655700000|2022-08-16 13:15:00|11948.1|11944.1|11949.7|11945.7|11951.2|11947.2|11945|11941|4693
1660656000000|2022-08-16 13:20:00|11950.4|11946.4|11948.1|11944.1|11952|11948|11948.1|11944.1|4689
1660656300000|2022-08-16 13:25:00|11949.7|11945.7|11948.1|11944.1|11949.7|11945.7|11946.5|11942.5|2936
1660656600000|2022-08-16 13:30:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11943.4|11939.4|3101
1660656900000|2022-08-16 13:35:00|11945|11941|11940.3|11936.3|11945|11941|11938.7|11934.7|3636
1660657200000|2022-08-16 13:40:00|11938.7|11934.7|11924.7|11920.7|11938.7|11934.7|11921.5|11917.5|9211
1660657500000|2022-08-16 13:45:00|11923.1|11919.1|11921.5|11917.5|11924.7|11920.7|11918.4|11914.4|6910
1660657800000|2022-08-16 13:50:00|11920|11916|11915.3|11911.3|11920|11916|11915.3|11911.3|5577
1660658100000|2022-08-16 13:55:00|11916.8|11912.8|11916.8|11912.8|11921.5|11917.5|11915.3|11911.3|5723
1660658400000|2022-08-16 14:00:00|11918.4|11914.4|11923.1|11919.1|11924.7|11920.7|11916.8|11912.8|6081
1660658700000|2022-08-16 14:05:00|11924.7|11920.7|11927.8|11923.8|11930.9|11926.9|11923.1|11919.1|5019
1660659000000|2022-08-16 14:10:00|11926.2|11922.2|11921.5|11917.5|11929.3|11925.3|11921.5|11917.5|3613
1660659300000|2022-08-16 14:15:00|11923.1|11919.1|11918.4|11914.4|11923.1|11919.1|11916.8|11912.8|7755
1660659600000|2022-08-16 14:20:00|11916.8|11912.8|11920|11916|11921.5|11917.5|11916.8|11912.8|7406
1660659900000|2022-08-16 14:25:00|11918.4|11914.4|11923.1|11919.1|11923.1|11919.1|11915.3|11911.3|2782
1660660200000|2022-08-16 14:30:00|11921.5|11917.5|11929.3|11925.3|11930.9|11926.9|11921.5|11917.5|3677
1660660500000|2022-08-16 14:35:00|11930.1|11926.1|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|3905
1660660800000|2022-08-16 14:40:00|11929.3|11925.3|11929.3|11925.3|11929.3|11925.3|11926.2|11922.2|2154
1660661100000|2022-08-16 14:45:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11924.7|11920.7|3843
1660661400000|2022-08-16 14:50:00|11926.2|11922.2|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|2073
1660661700000|2022-08-16 14:55:00|11924.7|11920.7|11921.5|11917.5|11924.7|11920.7|11921.5|11917.5|3177
1660662000000|2022-08-16 15:00:00|11923.1|11919.1|11926.2|11922.2|11926.2|11922.2|11923.1|11919.1|6038
1660662300000|2022-08-16 15:05:00|11927.8|11923.8|11926.2|11922.2|11930.9|11926.9|11924.7|11920.7|3921
1660662600000|2022-08-16 15:10:00|11924.7|11920.7|11934|11930|11934|11930|11923.1|11919.1|5887
1660662900000|2022-08-16 15:15:00|11932.5|11928.5|11930.9|11926.9|11934|11930|11930.9|11926.9|3433
1660663200000|2022-08-16 15:20:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11930.9|11926.9|1917
1660663500000|2022-08-16 15:25:00|11934|11930|11935.6|11931.6|11938.7|11934.7|11934|11930|2473
1660663800000|2022-08-16 15:30:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11935.6|11931.6|1508
1660664100000|2022-08-16 15:35:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|2055
1660664400000|2022-08-16 15:40:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|1609
1660664700000|2022-08-16 15:45:00|11936.4|11932.4|11934|11930|11937.2|11933.2|11934|11930|757
1660665000000|2022-08-16 15:50:00|11935.6|11931.6|11929.3|11925.3|11935.6|11931.6|11929.3|11925.3|1690
1660665300000|2022-08-16 15:55:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11929.3|11925.3|2600
1660665600000|2022-08-16 16:00:00|11934|11930|11930.9|11926.9|11934|11930|11930.9|11926.9|1503
1660665900000|2022-08-16 16:05:00|11932.5|11928.5|11932.5|11928.5|11934|11930|11930.9|11926.9|758
1660666200000|2022-08-16 16:10:00|11930.9|11926.9|11932.5|11928.5|11932.5|11928.5|11930.9|11926.9|890
1660666500000|2022-08-16 16:15:00|11934|11930|11932.5|11928.5|11934|11930|11930.9|11926.9|1793
1660666800000|2022-08-16 16:20:00|11934|11930|11935.6|11931.6|11937.2|11933.2|11932.5|11928.5|1053
1660667100000|2022-08-16 16:25:00|11934|11930|11937.2|11933.2|11937.2|11933.2|11934|11930|2423
1660667400000|2022-08-16 16:30:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11932.5|11928.5|1380
1660667700000|2022-08-16 16:35:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|817
1660668000000|2022-08-16 16:40:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|1105
1660668300000|2022-08-16 16:45:00|11938.7|11934.7|11935.6|11931.6|11938.7|11934.7|11934|11930|1021
1660668600000|2022-08-16 16:50:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11934|11930|1528
1660668900000|2022-08-16 16:55:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|1087
1660669200000|2022-08-16 17:00:00|11935.6|11931.6|11934|11930|11937.2|11933.2|11932.5|11928.5|1190
1660669500000|2022-08-16 17:05:00|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|11932.5|11928.5|595
1660669800000|2022-08-16 17:10:00|11934|11930|11935.6|11931.6|11935.6|11931.6|11934|11930|657
1660670100000|2022-08-16 17:15:00|11937.2|11933.2|11935.6|11931.6|11937.2|11933.2|11935.6|11931.6|587
1660670400000|2022-08-16 17:20:00|11934|11930|11934|11930|11934|11930|11934|11930|324
1660670700000|2022-08-16 17:25:00|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|11935.6|11931.6|314
1660671000000|2022-08-16 17:30:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|1128
1660671300000|2022-08-16 17:35:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|954
1660671600000|2022-08-16 17:40:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|970
1660671900000|2022-08-16 17:45:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|999
1660672200000|2022-08-16 17:50:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11935.6|11931.6|863
1660672500000|2022-08-16 17:55:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|688
1660672800000|2022-08-16 18:00:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|1679
1660673100000|2022-08-16 18:05:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|2139
1660673400000|2022-08-16 18:10:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|2083
1660673700000|2022-08-16 18:15:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|1927
1660674000000|2022-08-16 18:20:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|1271
1660674300000|2022-08-16 18:25:00|||||||||961
1660674600000|2022-08-16 18:30:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|1964
1660674900000|2022-08-16 18:35:00|11935.6|11931.6|11934|11930|11935.6|11931.6|11934|11930|888
1660675200000|2022-08-16 18:40:00|11932.5|11928.5|11934|11930|11934|11930|11932.5|11928.5|1942
1660675500000|2022-08-16 18:45:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|2157
1660675800000|2022-08-16 18:50:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|2004
1660676100000|2022-08-16 18:55:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11938.7|11934.7|4075
1660676400000|2022-08-16 19:00:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|1983
1660676700000|2022-08-16 19:05:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|870
1660677000000|2022-08-16 19:10:00|||||||||885
1660677300000|2022-08-16 19:15:00|11941.8|11937.8|11943.4|11939.4|11943.4|11939.4|11941.8|11937.8|3419
1660677600000|2022-08-16 19:20:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|2662
1660677900000|2022-08-16 19:25:00|11941.8|11937.8|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|1514
1660678200000|2022-08-16 19:30:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11941.8|11937.8|2691
1660678500000|2022-08-16 19:35:00|11943.4|11939.4|11945|11941|11946.5|11942.5|11943.4|11939.4|2208
1660678800000|2022-08-16 19:40:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|1015
1660679100000|2022-08-16 19:45:00|11945|11941|11943.4|11939.4|11945|11941|11943.4|11939.4|1650
1660679400000|2022-08-16 19:50:00|11944.2|11940.2|11943.4|11939.4|11945|11941|11941.8|11937.8|657
1660679700000|2022-08-16 19:55:00|11945|11941|11948.1|11944.1|11948.1|11944.1|11943.4|11939.4|3356
1660680000000|2022-08-16 20:00:00|11946.5|11942.5|11943.4|11939.4|11946.5|11942.5|11940.3|11936.3|3403
1660680300000|2022-08-16 20:05:00|11941.8|11937.8|11945|11941|11945|11941|11941.8|11937.8|1362
1660680600000|2022-08-16 20:10:00|11948.1|11944.1|11949.7|11945.7|11949.7|11945.7|11948.1|11944.1|7461
1660680900000|2022-08-16 20:15:00|11948.1|11944.1|11948.1|11944.1|11949.7|11945.7|11948.1|11944.1|1996
1660681200000|2022-08-16 20:20:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|1840
1660681500000|2022-08-16 20:25:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|1220
1660681800000|2022-08-16 20:30:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|480
1660682100000|2022-08-16 20:35:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|1596
1660682400000|2022-08-16 20:40:00|11945|11941|11946.5|11942.5|11946.5|11942.5|11943.4|11939.4|1059
1660682700000|2022-08-16 20:45:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11945|11941|516
1660683000000|2022-08-16 20:50:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11945|11941|2290
1660683300000|2022-08-16 20:55:00|11947.3|11943.3|11948.1|11944.1|11948.1|11944.1|11946.5|11942.5|617
1660687200000|2022-08-16 22:00:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11940.3|11936.3|713
1660687500000|2022-08-16 22:05:00|11945|11941|11945|11941|11945|11941|11943.4|11939.4|80
1660687800000|2022-08-16 22:10:00|11943.4|11939.4|11941.8|11937.8|11943.4|11939.4|11941.8|11937.8|418
1660688100000|2022-08-16 22:15:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|205
1660688400000|2022-08-16 22:20:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|113
1660688700000|2022-08-16 22:25:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|325
1660689000000|2022-08-16 22:30:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|84
1660689300000|2022-08-16 22:35:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|43
1660689600000|2022-08-16 22:40:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|558
1660689900000|2022-08-16 22:45:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|122
1660690200000|2022-08-16 22:50:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|231
1660690500000|2022-08-16 22:55:00|||||||||4
1660690800000|2022-08-16 23:00:00|11939.5|11935.5|11938.7|11934.7|11939.5|11935.5|11938.7|11934.7|35
1660691100000|2022-08-16 23:05:00|||||||||46
1660691400000|2022-08-16 23:10:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|145
1660691700000|2022-08-16 23:15:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|41
1660692000000|2022-08-16 23:20:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|81
1660692300000|2022-08-16 23:25:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|19
1660692600000|2022-08-16 23:30:00|11938.7|11934.7|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|45
1660692900000|2022-08-16 23:35:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|37
1660693200000|2022-08-16 23:40:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|22
1660693500000|2022-08-16 23:45:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|302
1660693800000|2022-08-16 23:50:00|||||||||43
1660694100000|2022-08-16 23:55:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11937.9|11933.9|295
1660694400000|2022-08-17 00:00:00|11937.9|11933.9|11934|11930|11938.7|11934.7|11932.5|11928.5|532
1660694700000|2022-08-17 00:05:00|11933.3|11929.3|11935.6|11931.6|11935.6|11931.6|11932.5|11928.5|614
1660695000000|2022-08-17 00:10:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|409
1660695300000|2022-08-17 00:15:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|187
1660695600000|2022-08-17 00:20:00|11940.3|11936.3|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|425
1660695900000|2022-08-17 00:25:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|123
1660696200000|2022-08-17 00:30:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|282
1660696500000|2022-08-17 00:35:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|409
1660696800000|2022-08-17 00:40:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|319
1660697100000|2022-08-17 00:45:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|483
1660697400000|2022-08-17 00:50:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|325
1660697700000|2022-08-17 00:55:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|480
1660698000000|2022-08-17 01:00:00|11938.7|11934.7|11937.2|11933.2|11940.3|11936.3|11935.6|11931.6|966
1660698300000|2022-08-17 01:05:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|68
1660698600000|2022-08-17 01:10:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|89
1660698900000|2022-08-17 01:15:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|48
1660699200000|2022-08-17 01:20:00|||||||||63
1660699500000|2022-08-17 01:25:00|||||||||26
1660699800000|2022-08-17 01:30:00|11941.8|11937.8|11940.3|11936.3|11945|11941|11938.7|11934.7|3232
1660700100000|2022-08-17 01:35:00|11938.7|11934.7|11940.3|11936.3|11941.8|11937.8|11938.7|11934.7|556
1660700400000|2022-08-17 01:40:00|11941.8|11937.8|11943.4|11939.4|11945|11941|11941.8|11937.8|546
1660700700000|2022-08-17 01:45:00|11941.8|11937.8|11943.4|11939.4|11944.2|11940.2|11941.8|11937.8|526
1660701000000|2022-08-17 01:50:00|11945|11941|11945|11941|11946.5|11942.5|11943.4|11939.4|904
1660701300000|2022-08-17 01:55:00|11946.5|11942.5|11946.5|11942.5|11946.5|11942.5|11945|11941|669
1660701600000|2022-08-17 02:00:00|11945|11941|11943.4|11939.4|11946.5|11942.5|11943.4|11939.4|572
1660701900000|2022-08-17 02:05:00|11942.6|11938.6|11940.3|11936.3|11943.4|11939.4|11940.3|11936.3|736
1660702200000|2022-08-17 02:10:00|11939.5|11935.5|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|421
1660702500000|2022-08-17 02:15:00|11941.8|11937.8|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|206
1660702800000|2022-08-17 02:20:00|11941.1|11937.1|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|314
1660703100000|2022-08-17 02:25:00|11941.1|11937.1|11940.3|11936.3|11941.1|11937.1|11940.3|11936.3|793
1660703400000|2022-08-17 02:30:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|170
1660703700000|2022-08-17 02:35:00|11938.7|11934.7|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|368
1660704000000|2022-08-17 02:40:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|694
1660704300000|2022-08-17 02:45:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|184
1660704600000|2022-08-17 02:50:00|||||||||363
1660704900000|2022-08-17 02:55:00|11940.3|11936.3|11937.2|11933.2|11940.3|11936.3|11937.2|11933.2|263
1660705200000|2022-08-17 03:00:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|177
1660705500000|2022-08-17 03:05:00|11936.4|11932.4|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|695
1660705800000|2022-08-17 03:10:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|1542
1660706100000|2022-08-17 03:15:00|||||||||17
1660706400000|2022-08-17 03:20:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|873
1660706700000|2022-08-17 03:25:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|626
1660707000000|2022-08-17 03:30:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11937.2|11933.2|179
1660707300000|2022-08-17 03:35:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|197
1660707600000|2022-08-17 03:40:00|||||||||54
1660707900000|2022-08-17 03:45:00|||||||||53
1660708200000|2022-08-17 03:50:00|||||||||31
1660708500000|2022-08-17 03:55:00|||||||||82
1660708800000|2022-08-17 04:00:00|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|11937.2|11933.2|262
1660709100000|2022-08-17 04:05:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11935.6|11931.6|91
1660709400000|2022-08-17 04:10:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11937.2|11933.2|117
1660709700000|2022-08-17 04:15:00|||||||||117
1660710000000|2022-08-17 04:20:00|||||||||6
1660710300000|2022-08-17 04:25:00|||||||||59
1660710600000|2022-08-17 04:30:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|261
1660710900000|2022-08-17 04:35:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|166
1660711200000|2022-08-17 04:40:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11938.7|11934.7|131
1660711500000|2022-08-17 04:45:00|11939.5|11935.5|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|92
1660711800000|2022-08-17 04:50:00|11940.3|11936.3|11938.7|11934.7|11940.3|11936.3|11938.7|11934.7|131
1660712100000|2022-08-17 04:55:00|||||||||17
1660712400000|2022-08-17 05:00:00|11937.2|11933.2|11940.3|11936.3|11940.3|11936.3|11937.2|11933.2|290
1660712700000|2022-08-17 05:05:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|121
1660713000000|2022-08-17 05:10:00|11939.5|11935.5|11938.7|11934.7|11939.5|11935.5|11938.7|11934.7|366
1660713300000|2022-08-17 05:15:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|211
1660713600000|2022-08-17 05:20:00|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|11938.7|11934.7|106
1660713900000|2022-08-17 05:25:00|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|11940.3|11936.3|61
1660714200000|2022-08-17 05:30:00|||||||||12
1660714500000|2022-08-17 05:35:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|42
1660714800000|2022-08-17 05:40:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11940.3|11936.3|63
1660715100000|2022-08-17 05:45:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11943.4|11939.4|229
1660715400000|2022-08-17 05:50:00|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|11941.8|11937.8|17
1660715700000|2022-08-17 05:55:00|11941.1|11937.1|11940.3|11936.3|11941.8|11937.8|11940.3|11936.3|459
1660716000000|2022-08-17 06:00:00|11941.8|11937.8|11934|11930|11941.8|11937.8|11934|11930|2611
1660716300000|2022-08-17 06:05:00|11935.6|11931.6|11930.9|11926.9|11935.6|11931.6|11930.9|11926.9|1614
1660716600000|2022-08-17 06:10:00|11929.3|11925.3|11927.8|11923.8|11930.9|11926.9|11927.8|11923.8|1337
1660716900000|2022-08-17 06:15:00|11926.2|11922.2|11923.1|11919.1|11927.8|11923.8|11923.1|11919.1|2717
1660717200000|2022-08-17 06:20:00|11922.3|11918.3|11923.1|11919.1|11923.1|11919.1|11921.5|11917.5|698
1660717500000|2022-08-17 06:25:00|11924.7|11920.7|11923.1|11919.1|11926.2|11922.2|11921.5|11917.5|799
1660717800000|2022-08-17 06:30:00|11921.5|11917.5|11923.1|11919.1|11924.7|11920.7|11921.5|11917.5|1143
1660718100000|2022-08-17 06:35:00|11921.5|11917.5|11918.4|11914.4|11923.1|11919.1|11916.8|11912.8|2278
1660718400000|2022-08-17 06:40:00|11916.8|11912.8|11924.7|11920.7|11924.7|11920.7|11916.8|11912.8|946
1660718700000|2022-08-17 06:45:00|11923.1|11919.1|11924.7|11920.7|11924.7|11920.7|11921.5|11917.5|654
1660719000000|2022-08-17 06:50:00|11923.1|11919.1|11927.8|11923.8|11927.8|11923.8|11923.1|11919.1|1235
1660719300000|2022-08-17 06:55:00|11929.3|11925.3|11924.7|11920.7|11929.3|11925.3|11924.7|11920.7|1385
1660719600000|2022-08-17 07:00:00|11926.2|11922.2|11920|11916|11927.8|11923.8|11918.4|11914.4|3561
1660719900000|2022-08-17 07:05:00|11921.5|11917.5|11918.4|11914.4|11923.1|11919.1|11916.8|11912.8|1385
1660720200000|2022-08-17 07:10:00|11919.2|11915.2|11920|11916|11920|11916|11916.8|11912.8|1471
1660720500000|2022-08-17 07:15:00|11921.5|11917.5|11915.3|11911.3|11921.5|11917.5|11915.3|11911.3|1764
1660720800000|2022-08-17 07:20:00|11916.8|11912.8|11916.8|11912.8|11916.8|11912.8|11913.7|11909.7|4088
1660721100000|2022-08-17 07:25:00|11918.4|11914.4|11920|11916|11920|11916|11916.8|11912.8|1230
1660721400000|2022-08-17 07:30:00|11918.4|11914.4|11913.7|11909.7|11918.4|11914.4|11913.7|11909.7|4359
1660721700000|2022-08-17 07:35:00|11912.2|11908.2|11910.6|11906.6|11913.7|11909.7|11909|11905|2362
1660722000000|2022-08-17 07:40:00|11909|11905|11909|11905|11912.2|11908.2|11907.5|11903.5|2632
1660722300000|2022-08-17 07:45:00|11910.6|11906.6|11905.9|11901.9|11910.6|11906.6|11904.3|11900.3|3051
1660722600000|2022-08-17 07:50:00|11904.3|11900.3|11902.8|11898.8|11907.5|11903.5|11902.8|11898.8|2534
1660722900000|2022-08-17 07:55:00|11901.2|11897.2|11896.5|11892.5|11904.3|11900.3|11896.5|11892.5|6211
1660723200000|2022-08-17 08:00:00|11895|11891|11895|11891|11898.1|11894.1|11893.4|11889.4|3519
1660723500000|2022-08-17 08:05:00|11895.8|11891.8|11899.7|11895.7|11899.7|11895.7|11893.4|11889.4|2465
1660723800000|2022-08-17 08:10:00|11900.4|11896.4|11902.8|11898.8|11904.3|11900.3|11899.7|11895.7|3017
1660724100000|2022-08-17 08:15:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11898.1|11894.1|3220
1660724400000|2022-08-17 08:20:00|11902.8|11898.8|11901.2|11897.2|11904.3|11900.3|11898.1|11894.1|2584
1660724700000|2022-08-17 08:25:00|11899.7|11895.7|11895|11891|11901.2|11897.2|11895|11891|1569
1660725000000|2022-08-17 08:30:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11896.5|11892.5|1167
1660725300000|2022-08-17 08:35:00|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|11898.1|11894.1|581
1660725600000|2022-08-17 08:40:00|11899.7|11895.7|11896.5|11892.5|11899.7|11895.7|11895|11891|1517
1660725900000|2022-08-17 08:45:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11893.4|11889.4|2011
1660726200000|2022-08-17 08:50:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11895|11891|879
1660726500000|2022-08-17 08:55:00|11895|11891|11899.7|11895.7|11899.7|11895.7|11895|11891|1182
1660726800000|2022-08-17 09:00:00|11898.9|11894.9|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|1265
1660727100000|2022-08-17 09:05:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11901.2|11897.2|748
1660727400000|2022-08-17 09:10:00|11902.8|11898.8|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|2321
1660727700000|2022-08-17 09:15:00|11904.3|11900.3|11905.9|11901.9|11905.9|11901.9|11902.8|11898.8|965
1660728000000|2022-08-17 09:20:00|11907.5|11903.5|11907.5|11903.5|11910.6|11906.6|11907.5|11903.5|1913
1660728300000|2022-08-17 09:25:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|1496
1660728600000|2022-08-17 09:30:00|11909|11905|11905.9|11901.9|11909|11905|11905.9|11901.9|1185
1660728900000|2022-08-17 09:35:00|11904.3|11900.3|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|364
1660729200000|2022-08-17 09:40:00|11907.5|11903.5|11905.9|11901.9|11907.5|11903.5|11905.9|11901.9|636
1660729500000|2022-08-17 09:45:00|11904.3|11900.3|11901.2|11897.2|11905.9|11901.9|11901.2|11897.2|1113
1660729800000|2022-08-17 09:50:00|11899.7|11895.7|11901.2|11897.2|11904.3|11900.3|11899.7|11895.7|1010
1660730100000|2022-08-17 09:55:00|11899.7|11895.7|11898.1|11894.1|11901.2|11897.2|11898.1|11894.1|1188
1660730400000|2022-08-17 10:00:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|2344
1660730700000|2022-08-17 10:05:00|11899.7|11895.7|11896.5|11892.5|11901.2|11897.2|11896.5|11892.5|667
1660731000000|2022-08-17 10:10:00|11898.1|11894.1|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|1186
1660731300000|2022-08-17 10:15:00|11898.1|11894.1|11899.7|11895.7|11901.2|11897.2|11898.1|11894.1|915
1660731600000|2022-08-17 10:20:00|11901.2|11897.2|11902.8|11898.8|11902.8|11898.8|11899.7|11895.7|1684
1660731900000|2022-08-17 10:25:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|569
1660732200000|2022-08-17 10:30:00|11902|11898|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|1080
1660732500000|2022-08-17 10:35:00|11901.2|11897.2|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|1054
1660732800000|2022-08-17 10:40:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11902.8|11898.8|1113
1660733100000|2022-08-17 10:45:00|11902.8|11898.8|11904.3|11900.3|11904.3|11900.3|11901.2|11897.2|421
1660733400000|2022-08-17 10:50:00|11902.8|11898.8|11901.2|11897.2|11904.3|11900.3|11901.2|11897.2|628
1660733700000|2022-08-17 10:55:00|11902.8|11898.8|11901.2|11897.2|11902.8|11898.8|11900.4|11896.4|528
1660734000000|2022-08-17 11:00:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11898.1|11894.1|2000
1660734300000|2022-08-17 11:05:00|11899.7|11895.7|11898.1|11894.1|11901.2|11897.2|11898.1|11894.1|3504
1660734600000|2022-08-17 11:10:00|11899.7|11895.7|11901.2|11897.2|11901.2|11897.2|11899.7|11895.7|476
1660734900000|2022-08-17 11:15:00|11899.7|11895.7|11893.4|11889.4|11899.7|11895.7|11891.8|11887.8|1579
1660735200000|2022-08-17 11:20:00|11895|11891|11888.7|11884.7|11895|11891|11887.2|11883.2|3242
1660735500000|2022-08-17 11:25:00|11887.2|11883.2|11877.8|11873.8|11888.7|11884.7|11876.2|11872.2|5573
1660735800000|2022-08-17 11:30:00|11879.3|11875.3|11879.3|11875.3|11882.5|11878.5|11871.5|11867.5|5707
1660736100000|2022-08-17 11:35:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|4189
1660736400000|2022-08-17 11:40:00|11880.9|11876.9|11882.5|11878.5|11885.6|11881.6|11879.3|11875.3|2778
1660736700000|2022-08-17 11:45:00|11883.3|11879.3|11884|11880|11884|11880|11880.9|11876.9|1759
1660737000000|2022-08-17 11:50:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11882.5|11878.5|4302
1660737300000|2022-08-17 11:55:00|11883.3|11879.3|11879.3|11875.3|11883.3|11879.3|11879.3|11875.3|1912
1660737600000|2022-08-17 12:00:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|1809
1660737900000|2022-08-17 12:05:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11876.2|11872.2|4199
1660738200000|2022-08-17 12:10:00|11882.5|11878.5|11876.2|11872.2|11884|11880|11874.7|11870.7|3101
1660738500000|2022-08-17 12:15:00|11875.4|11871.4|11873.1|11869.1|11877.8|11873.8|11873.1|11869.1|4850
1660738800000|2022-08-17 12:20:00|11871.5|11867.5|11865.3|11861.3|11871.5|11867.5|11863.7|11859.7|8211
1660739100000|2022-08-17 12:25:00|11864.5|11860.5|11870|11866|11870|11866|11863.7|11859.7|10032
1660739400000|2022-08-17 12:30:00|11862.9|11858.9|11870|11866|11879.3|11875.3|11862.2|11858.2|10484
1660739700000|2022-08-17 12:35:00|11871.5|11867.5|11879.3|11875.3|11880.9|11876.9|11871.5|11867.5|5851
1660740000000|2022-08-17 12:40:00|11880.9|11876.9|11879.3|11875.3|11885.6|11881.6|11876.2|11872.2|6864
1660740300000|2022-08-17 12:45:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11876.2|11872.2|5620
1660740600000|2022-08-17 12:50:00|11884|11880|11887.2|11883.2|11887.2|11883.2|11880.9|11876.9|3569
1660740900000|2022-08-17 12:55:00|11888.7|11884.7|11896.5|11892.5|11901.2|11897.2|11887.2|11883.2|10230
1660741200000|2022-08-17 13:00:00|11895|11891|11898.1|11894.1|11899.7|11895.7|11890.3|11886.3|5451
1660741500000|2022-08-17 13:05:00|11899.7|11895.7|11901.2|11897.2|11904.3|11900.3|11898.1|11894.1|5280
1660741800000|2022-08-17 13:10:00|11902.8|11898.8|11887.2|11883.2|11902.8|11898.8|11887.2|11883.2|7503
1660742100000|2022-08-17 13:15:00|11885.6|11881.6|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|3959
1660742400000|2022-08-17 13:20:00|11887.2|11883.2|11888.7|11884.7|11891.8|11887.8|11887.2|11883.2|2241
1660742700000|2022-08-17 13:25:00|11887.2|11883.2|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|2788
1660743000000|2022-08-17 13:30:00|11888.7|11884.7|11888.7|11884.7|11891.8|11887.8|11885.6|11881.6|2893
1660743300000|2022-08-17 13:35:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11884|11880|2010
1660743600000|2022-08-17 13:40:00|11884|11880|11887.9|11883.9|11890.3|11886.3|11882.5|11878.5|3724
1660743900000|2022-08-17 13:45:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|2001
1660744200000|2022-08-17 13:50:00|11887.2|11883.2|11882.5|11878.5|11888.7|11884.7|11882.5|11878.5|2807
1660744500000|2022-08-17 13:55:00|11881.7|11877.7|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|2786
1660744800000|2022-08-17 14:00:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|5155
1660745100000|2022-08-17 14:05:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|2270
1660745400000|2022-08-17 14:10:00|11884|11880|11888.7|11884.7|11888.7|11884.7|11884|11880|2598
1660745700000|2022-08-17 14:15:00|11887.2|11883.2|11891.8|11887.8|11893.4|11889.4|11887.2|11883.2|3452
1660746000000|2022-08-17 14:20:00|11890.3|11886.3|11891.8|11887.8|11893.4|11889.4|11890.3|11886.3|2053
1660746300000|2022-08-17 14:25:00|11891.1|11887.1|11888.7|11884.7|11891.1|11887.1|11885.6|11881.6|6957
1660746600000|2022-08-17 14:30:00|11887.2|11883.2|11885.6|11881.6|11888.7|11884.7|11884|11880|3734
1660746900000|2022-08-17 14:35:00|11887.2|11883.2|11888.7|11884.7|11890.3|11886.3|11884|11880|2773
1660747200000|2022-08-17 14:40:00|11887.2|11883.2|11882.5|11878.5|11888.7|11884.7|11880.9|11876.9|2075
1660747500000|2022-08-17 14:45:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11877.8|11873.8|3048
1660747800000|2022-08-17 14:50:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|4023
1660748100000|2022-08-17 14:55:00|11880.9|11876.9|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|4758
1660748400000|2022-08-17 15:00:00|11876.2|11872.2|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|4401
1660748700000|2022-08-17 15:05:00|11876.2|11872.2|11874.7|11870.7|11877.8|11873.8|11874.7|11870.7|2678
1660749000000|2022-08-17 15:10:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11868.4|11864.4|5434
1660749300000|2022-08-17 15:15:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|2159
1660749600000|2022-08-17 15:20:00|11873.1|11869.1|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|1105
1660749900000|2022-08-17 15:25:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|3264
1660750200000|2022-08-17 15:30:00|11873.1|11869.1|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|3669
1660750500000|2022-08-17 15:35:00|11870|11866|11865.3|11861.3|11870|11866|11865.3|11861.3|5948
1660750800000|2022-08-17 15:40:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11862.2|11858.2|4924
1660751100000|2022-08-17 15:45:00|11866.8|11862.8|11865.3|11861.3|11866.8|11862.8|11863.7|11859.7|3848
1660751400000|2022-08-17 15:50:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|2481
1660751700000|2022-08-17 15:55:00|11865.3|11861.3|11862.2|11858.2|11865.3|11861.3|11862.2|11858.2|2747
1660752000000|2022-08-17 16:00:00|11863.7|11859.7|11862.2|11858.2|11863.7|11859.7|11862.2|11858.2|1794
1660752300000|2022-08-17 16:05:00|11860.6|11856.6|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|3866
1660752600000|2022-08-17 16:10:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11857.5|11853.5|2637
1660752900000|2022-08-17 16:15:00|11860.6|11856.6|11859|11855|11862.2|11858.2|11859|11855|5007
1660753200000|2022-08-17 16:20:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11859|11855|2214
1660753500000|2022-08-17 16:25:00|11862.2|11858.2|11862.2|11858.2|11863.7|11859.7|11860.6|11856.6|2010
1660753800000|2022-08-17 16:30:00|11863.7|11859.7|11866.8|11862.8|11866.8|11862.8|11863.7|11859.7|2275
1660754100000|2022-08-17 16:35:00|11865.3|11861.3|11873.1|11869.1|11873.1|11869.1|11865.3|11861.3|2827
1660754400000|2022-08-17 16:40:00|11871.5|11867.5|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|2572
1660754700000|2022-08-17 16:45:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|3911
1660755000000|2022-08-17 16:50:00|11875.4|11871.4|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|3268
1660755300000|2022-08-17 16:55:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|2371
1660755600000|2022-08-17 17:00:00|11876.2|11872.2|11870|11866|11876.2|11872.2|11863.7|11859.7|3787
1660755900000|2022-08-17 17:05:00|11871.5|11867.5|11870|11866|11873.1|11869.1|11868.4|11864.4|3323
1660756200000|2022-08-17 17:10:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|1189
1660756500000|2022-08-17 17:15:00|11866.8|11862.8|11862.2|11858.2|11866.8|11862.8|11862.2|11858.2|2714
1660756800000|2022-08-17 17:20:00|11860.6|11856.6|11865.3|11861.3|11865.3|11861.3|11860.6|11856.6|2102
1660757100000|2022-08-17 17:25:00|11863.7|11859.7|11866.8|11862.8|11868.4|11864.4|11863.7|11859.7|3048
1660757400000|2022-08-17 17:30:00|11867.6|11863.6|11866.8|11862.8|11870|11866|11865.3|11861.3|1312
1660757700000|2022-08-17 17:35:00|11865.3|11861.3|11868.4|11864.4|11868.4|11864.4|11865.3|11861.3|1221
1660758000000|2022-08-17 17:40:00|11866.8|11862.8|11862.2|11858.2|11866.8|11862.8|11862.2|11858.2|1224
1660758300000|2022-08-17 17:45:00|11863.7|11859.7|11863.7|11859.7|11866.8|11862.8|11862.2|11858.2|1735
1660758600000|2022-08-17 17:50:00|11865.3|11861.3|11860.6|11856.6|11865.3|11861.3|11859|11855|1772
1660758900000|2022-08-17 17:55:00|11859|11855|11858.3|11854.3|11860.6|11856.6|11857.5|11853.5|4834
1660759200000|2022-08-17 18:00:00|11857.5|11853.5|11880.9|11876.9|11884|11880|11857.5|11853.5|11210
1660759500000|2022-08-17 18:05:00|11879.3|11875.3|11884|11880|11884|11880|11873.1|11869.1|6922
1660759800000|2022-08-17 18:10:00|11882.5|11878.5|11888.7|11884.7|11888.7|11884.7|11882.5|11878.5|3215
1660760100000|2022-08-17 18:15:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11885.6|11881.6|4053
1660760400000|2022-08-17 18:20:00|11891.8|11887.8|11882.5|11878.5|11891.8|11887.8|11880.9|11876.9|3920
1660760700000|2022-08-17 18:25:00|11884|11880|11890.3|11886.3|11890.3|11886.3|11882.5|11878.5|3552
1660761000000|2022-08-17 18:30:00|11891.8|11887.8|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|4177
1660761300000|2022-08-17 18:35:00|11889.5|11885.5|11895|11891|11896.5|11892.5|11888.7|11884.7|3437
1660761600000|2022-08-17 18:40:00|11893.4|11889.4|11891.8|11887.8|11896.5|11892.5|11891.8|11887.8|2695
1660761900000|2022-08-17 18:45:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11890.3|11886.3|3485
1660762200000|2022-08-17 18:50:00|11891.8|11887.8|11885.6|11881.6|11891.8|11887.8|11884|11880|2790
1660762500000|2022-08-17 18:55:00|11884|11880|11877.8|11873.8|11885.6|11881.6|11877.8|11873.8|6211
1660762800000|2022-08-17 19:00:00|11876.2|11872.2|11880.9|11876.9|11882.5|11878.5|11876.2|11872.2|4955
1660763100000|2022-08-17 19:05:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|2512
1660763400000|2022-08-17 19:10:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|2306
1660763700000|2022-08-17 19:15:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1757
1660764000000|2022-08-17 19:20:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|1349
1660764300000|2022-08-17 19:25:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|1568
1660764600000|2022-08-17 19:30:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11877.8|11873.8|1223
1660764900000|2022-08-17 19:35:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|899
1660765200000|2022-08-17 19:40:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|611
1660765500000|2022-08-17 19:45:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11877.8|11873.8|2682
1660765800000|2022-08-17 19:50:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|2397
1660766100000|2022-08-17 19:55:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11873.1|11869.1|4970
1660766400000|2022-08-17 20:00:00|11879.3|11875.3|11880.9|11876.9|11882.5|11878.5|11876.2|11872.2|3488
1660766700000|2022-08-17 20:05:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1137
1660767000000|2022-08-17 20:10:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|676
1660767300000|2022-08-17 20:15:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|1170
1660767600000|2022-08-17 20:20:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|1755
1660767900000|2022-08-17 20:25:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|687
1660768200000|2022-08-17 20:30:00|11873.1|11869.1|11873.1|11869.1|11876.2|11872.2|11871.5|11867.5|639
1660768500000|2022-08-17 20:35:00|11871.5|11867.5|11876.2|11872.2|11876.2|11872.2|11871.5|11867.5|1082
1660768800000|2022-08-17 20:40:00|11874.7|11870.7|11873.1|11869.1|11877.8|11873.8|11872.3|11868.3|1610
1660769100000|2022-08-17 20:45:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11873.1|11869.1|1570
1660769400000|2022-08-17 20:50:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|2988
1660769700000|2022-08-17 20:55:00|11873.9|11869.9|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|1479
1660773600000|2022-08-17 22:00:00|11873.9|11869.9|11877.8|11873.8|11877.8|11873.8|11873.1|11869.1|1991
1660773900000|2022-08-17 22:05:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|185
1660774200000|2022-08-17 22:10:00|11878.6|11874.6|11876.2|11872.2|11878.6|11874.6|11876.2|11872.2|169
1660774500000|2022-08-17 22:15:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|84
1660774800000|2022-08-17 22:20:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|772
1660775100000|2022-08-17 22:25:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|193
1660775400000|2022-08-17 22:30:00|11878.6|11874.6|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|87
1660775700000|2022-08-17 22:35:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|78
1660776000000|2022-08-17 22:40:00|11877.8|11873.8|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|85
1660776300000|2022-08-17 22:45:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|299
1660776600000|2022-08-17 22:50:00|11874.7|11870.7|11874.7|11870.7|11876.2|11872.2|11874.7|11870.7|76
1660776900000|2022-08-17 22:55:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|29
1660777200000|2022-08-17 23:00:00|11874.7|11870.7|11873.9|11869.9|11877.8|11873.8|11873.1|11869.1|288
1660777500000|2022-08-17 23:05:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11873.1|11869.1|165
1660777800000|2022-08-17 23:10:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|343
1660778100000|2022-08-17 23:15:00|11870|11866|11871.5|11867.5|11871.5|11867.5|11870|11866|72
1660778400000|2022-08-17 23:20:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11871.5|11867.5|419
1660778700000|2022-08-17 23:25:00|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|11871.5|11867.5|44
1660779000000|2022-08-17 23:30:00|11873.1|11869.1|11874.7|11870.7|11874.7|11870.7|11873.1|11869.1|276
1660779300000|2022-08-17 23:35:00|11875.4|11871.4|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|191
1660779600000|2022-08-17 23:40:00|11874.7|11870.7|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|392
1660779900000|2022-08-17 23:45:00|11872.3|11868.3|11874.7|11870.7|11874.7|11870.7|11871.5|11867.5|459
1660780200000|2022-08-17 23:50:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|392
1660780500000|2022-08-17 23:55:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|450
1660780800000|2022-08-18 00:00:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|406
1660781100000|2022-08-18 00:05:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|836
1660781400000|2022-08-18 00:10:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|588
1660781700000|2022-08-18 00:15:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|405
1660782000000|2022-08-18 00:20:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|368
1660782300000|2022-08-18 00:25:00|11882.5|11878.5|11884|11880|11884|11880|11880.9|11876.9|592
1660782600000|2022-08-18 00:30:00|11884.8|11880.8|11888.7|11884.7|11888.7|11884.7|11884|11880|1276
1660782900000|2022-08-18 00:35:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|1264
1660783200000|2022-08-18 00:40:00|11888.7|11884.7|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1332
1660783500000|2022-08-18 00:45:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11888.7|11884.7|456
1660783800000|2022-08-18 00:50:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|803
1660784100000|2022-08-18 00:55:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|518
1660784400000|2022-08-18 01:00:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|794
1660784700000|2022-08-18 01:05:00|11891.8|11887.8|11896.5|11892.5|11896.5|11892.5|11891.8|11887.8|1282
1660785000000|2022-08-18 01:10:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11895|11891|839
1660785300000|2022-08-18 01:15:00|11895|11891|11899.7|11895.7|11901.2|11897.2|11895|11891|2006
1660785600000|2022-08-18 01:20:00|11900.4|11896.4|11902.8|11898.8|11902.8|11898.8|11899.7|11895.7|1582
1660785900000|2022-08-18 01:25:00|11901.2|11897.2|11899.7|11895.7|11902.8|11898.8|11899.7|11895.7|989
1660786200000|2022-08-18 01:30:00|11902.8|11898.8|11898.1|11894.1|11905.9|11901.9|11896.5|11892.5|2280
1660786500000|2022-08-18 01:35:00|11899.7|11895.7|11895|11891|11899.7|11895.7|11893.4|11889.4|1014
1660786800000|2022-08-18 01:40:00|11895.8|11891.8|11896.5|11892.5|11896.5|11892.5|11895|11891|607
1660787100000|2022-08-18 01:45:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11895|11891|175
1660787400000|2022-08-18 01:50:00|11899.7|11895.7|11896.5|11892.5|11899.7|11895.7|11896.5|11892.5|375
1660787700000|2022-08-18 01:55:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|223
1660788000000|2022-08-18 02:00:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|335
1660788300000|2022-08-18 02:05:00|11895|11891|11896.5|11892.5|11898.1|11894.1|11895|11891|694
1660788600000|2022-08-18 02:10:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|346
1660788900000|2022-08-18 02:15:00|11895|11891|11895|11891|11896.5|11892.5|11893.4|11889.4|407
1660789200000|2022-08-18 02:20:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11895|11891|137
1660789500000|2022-08-18 02:25:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|953
1660789800000|2022-08-18 02:30:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|569
1660790100000|2022-08-18 02:35:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|481
1660790400000|2022-08-18 02:40:00|11892.6|11888.6|11895|11891|11895|11891|11892.6|11888.6|295
1660790700000|2022-08-18 02:45:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|79
1660791000000|2022-08-18 02:50:00|11895|11891|11895|11891|11895|11891|11895|11891|178
1660791300000|2022-08-18 02:55:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|273
1660791600000|2022-08-18 03:00:00|11895|11891|11895|11891|11895|11891|11895|11891|455
1660791900000|2022-08-18 03:05:00|||||||||52
1660792200000|2022-08-18 03:10:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|300
1660792500000|2022-08-18 03:15:00|11895|11891|11895|11891|11895|11891|11895|11891|161
1660792800000|2022-08-18 03:20:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|173
1660793100000|2022-08-18 03:25:00|11895|11891|11895|11891|11895|11891|11893.4|11889.4|172
1660793400000|2022-08-18 03:30:00|11893.4|11889.4|11895|11891|11895|11891|11893.4|11889.4|287
1660793700000|2022-08-18 03:35:00|11893.4|11889.4|11895|11891|11895|11891|11891.8|11887.8|412
1660794000000|2022-08-18 03:40:00|11893.4|11889.4|11893.4|11889.4|11895|11891|11893.4|11889.4|435
1660794300000|2022-08-18 03:45:00|||||||||473
1660794600000|2022-08-18 03:50:00|11895|11891|11893.4|11889.4|11895|11891|11893.4|11889.4|572
1660794900000|2022-08-18 03:55:00|11895|11891|11895|11891|11895|11891|11895|11891|480
1660795200000|2022-08-18 04:00:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|419
1660795500000|2022-08-18 04:05:00|11895|11891|11895|11891|11895|11891|11895|11891|360
1660795800000|2022-08-18 04:10:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11895|11891|252
1660796100000|2022-08-18 04:15:00|||||||||92
1660796400000|2022-08-18 04:20:00|||||||||127
1660796700000|2022-08-18 04:25:00|11893.4|11889.4|11895|11891|11895|11891|11893.4|11889.4|105
1660797000000|2022-08-18 04:30:00|11896.5|11892.5|11896.5|11892.5|11896.5|11892.5|11895|11891|303
1660797300000|2022-08-18 04:35:00|11895|11891|11896.5|11892.5|11896.5|11892.5|11895|11891|204
1660797600000|2022-08-18 04:40:00|11897.3|11893.3|11898.1|11894.1|11898.1|11894.1|11896.5|11892.5|292
1660797900000|2022-08-18 04:45:00|11899.7|11895.7|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|838
1660798200000|2022-08-18 04:50:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|673
1660798500000|2022-08-18 04:55:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|312
1660798800000|2022-08-18 05:00:00|11898.1|11894.1|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|387
1660799100000|2022-08-18 05:05:00|11899.7|11895.7|11898.1|11894.1|11899.7|11895.7|11898.1|11894.1|320
1660799400000|2022-08-18 05:10:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11896.5|11892.5|259
1660799700000|2022-08-18 05:15:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|537
1660800000000|2022-08-18 05:20:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11896.5|11892.5|286
1660800300000|2022-08-18 05:25:00|11895.8|11891.8|11896.5|11892.5|11898.1|11894.1|11895.8|11891.8|398
1660800600000|2022-08-18 05:30:00|11895|11891|11895|11891|11895|11891|11893.4|11889.4|930
1660800900000|2022-08-18 05:35:00|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|11893.4|11889.4|730
1660801200000|2022-08-18 05:40:00|11895|11891|11893.4|11889.4|11895|11891|11891.8|11887.8|737
1660801500000|2022-08-18 05:45:00|11891.8|11887.8|11888.7|11884.7|11891.8|11887.8|11888.7|11884.7|1577
1660801800000|2022-08-18 05:50:00|11890.3|11886.3|11887.9|11883.9|11890.3|11886.3|11887.2|11883.2|1761
1660802100000|2022-08-18 05:55:00|11887.2|11883.2|11888.7|11884.7|11888.7|11884.7|11885.6|11881.6|1286
1660802400000|2022-08-18 06:00:00|11887.2|11883.2|11876.2|11872.2|11887.2|11883.2|11876.2|11872.2|2484
1660802700000|2022-08-18 06:05:00|11877.8|11873.8|11880.9|11876.9|11880.9|11876.9|11876.2|11872.2|1488
1660803000000|2022-08-18 06:10:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|288
1660803300000|2022-08-18 06:15:00|11879.3|11875.3|11884|11880|11885.6|11881.6|11877.8|11873.8|1689
1660803600000|2022-08-18 06:20:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11884|11880|2011
1660803900000|2022-08-18 06:25:00|11885.6|11881.6|11882.5|11878.5|11887.2|11883.2|11882.5|11878.5|4404
1660804200000|2022-08-18 06:30:00|11880.9|11876.9|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|2155
1660804500000|2022-08-18 06:35:00|11879.3|11875.3|11877.8|11873.8|11880.9|11876.9|11876.2|11872.2|1923
1660804800000|2022-08-18 06:40:00|11876.2|11872.2|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|1358
1660805100000|2022-08-18 06:45:00|11876.2|11872.2|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|2037
1660805400000|2022-08-18 06:50:00|11874.7|11870.7|11877.8|11873.8|11877.8|11873.8|11874.7|11870.7|490
1660805700000|2022-08-18 06:55:00|11876.2|11872.2|11860.6|11856.6|11877.8|11873.8|11857.5|11853.5|6082
1660806000000|2022-08-18 07:00:00|11859|11855|11868.4|11864.4|11870|11866|11859|11855|4127
1660806300000|2022-08-18 07:05:00|11870|11866|11874.7|11870.7|11876.2|11872.2|11868.4|11864.4|2053
1660806600000|2022-08-18 07:10:00|11876.2|11872.2|11873.1|11869.1|11876.2|11872.2|11873.1|11869.1|1600
1660806900000|2022-08-18 07:15:00|11874.7|11870.7|11877.8|11873.8|11877.8|11873.8|11874.7|11870.7|1243
1660807200000|2022-08-18 07:20:00|11879.3|11875.3|11882.5|11878.5|11884|11880|11879.3|11875.3|2757
1660807500000|2022-08-18 07:25:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|1057
1660807800000|2022-08-18 07:30:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11876.2|11872.2|1347
1660808100000|2022-08-18 07:35:00|11877.8|11873.8|11873.1|11869.1|11879.3|11875.3|11873.1|11869.1|1396
1660808400000|2022-08-18 07:40:00|11874.7|11870.7|11874.7|11870.7|11874.7|11870.7|11870|11866|2222
1660808700000|2022-08-18 07:45:00|11876.2|11872.2|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1160
1660809000000|2022-08-18 07:50:00|11879.3|11875.3|11882.5|11878.5|11882.5|11878.5|11876.2|11872.2|1148
1660809300000|2022-08-18 07:55:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1514
1660809600000|2022-08-18 08:00:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1595
1660809900000|2022-08-18 08:05:00|11882.5|11878.5|11885.6|11881.6|11885.6|11881.6|11880.9|11876.9|1035
1660810200000|2022-08-18 08:10:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|2481
1660810500000|2022-08-18 08:15:00|11885.6|11881.6|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|1209
1660810800000|2022-08-18 08:20:00|11885.6|11881.6|11884|11880|11887.2|11883.2|11884|11880|943
1660811100000|2022-08-18 08:25:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|502
1660811400000|2022-08-18 08:30:00|11884|11880|11882.5|11878.5|11887.2|11883.2|11882.5|11878.5|602
1660811700000|2022-08-18 08:35:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|898
1660812000000|2022-08-18 08:40:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11880.9|11876.9|960
1660812300000|2022-08-18 08:45:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11877.8|11873.8|2149
1660812600000|2022-08-18 08:50:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11879.3|11875.3|1560
1660812900000|2022-08-18 08:55:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|1378
1660813200000|2022-08-18 09:00:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|340
1660813500000|2022-08-18 09:05:00|11879.3|11875.3|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|469
1660813800000|2022-08-18 09:10:00|11877.8|11873.8|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|475
1660814100000|2022-08-18 09:15:00|11879.3|11875.3|11874.7|11870.7|11879.3|11875.3|11874.7|11870.7|861
1660814400000|2022-08-18 09:20:00|11873.1|11869.1|11876.2|11872.2|11876.2|11872.2|11873.1|11869.1|2439
1660814700000|2022-08-18 09:25:00|11874.7|11870.7|11876.2|11872.2|11877.8|11873.8|11874.7|11870.7|416
1660815000000|2022-08-18 09:30:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11876.2|11872.2|1240
1660815300000|2022-08-18 09:35:00|11876.2|11872.2|11876.2|11872.2|11876.2|11872.2|11874.7|11870.7|1301
1660815600000|2022-08-18 09:40:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11876.2|11872.2|398
1660815900000|2022-08-18 09:45:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|704
1660816200000|2022-08-18 09:50:00|11878.6|11874.6|11879.3|11875.3|11880.9|11876.9|11878.6|11874.6|419
1660816500000|2022-08-18 09:55:00|11880.9|11876.9|11884|11880|11884|11880|11879.3|11875.3|828
1660816800000|2022-08-18 10:00:00|11885.6|11881.6|11879.3|11875.3|11885.6|11881.6|11877.8|11873.8|1983
1660817100000|2022-08-18 10:05:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|636
1660817400000|2022-08-18 10:10:00|11877.8|11873.8|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|468
1660817700000|2022-08-18 10:15:00|||||||||215
1660818000000|2022-08-18 10:20:00|11880.9|11876.9|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|307
1660818300000|2022-08-18 10:25:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|1135
1660818600000|2022-08-18 10:30:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11880.9|11876.9|789
1660818900000|2022-08-18 10:35:00|11884|11880|11880.9|11876.9|11884|11880|11880.9|11876.9|348
1660819200000|2022-08-18 10:40:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|3315
1660819500000|2022-08-18 10:45:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|293
1660819800000|2022-08-18 10:50:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11884|11880|760
1660820100000|2022-08-18 10:55:00|11887.2|11883.2|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|1616
1660820400000|2022-08-18 11:00:00|11891.8|11887.8|11893.4|11889.4|11895|11891|11890.3|11886.3|1935
1660820700000|2022-08-18 11:05:00|11895.8|11891.8|11895|11891|11896.5|11892.5|11895|11891|2096
1660821000000|2022-08-18 11:10:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11895|11891|875
1660821300000|2022-08-18 11:15:00|11896.5|11892.5|11895|11891|11898.1|11894.1|11895|11891|1139
1660821600000|2022-08-18 11:20:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11893.4|11889.4|1779
1660821900000|2022-08-18 11:25:00|11891.8|11887.8|11895|11891|11895|11891|11891.8|11887.8|923
1660822200000|2022-08-18 11:30:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|1553
1660822500000|2022-08-18 11:35:00|11890.3|11886.3|11896.5|11892.5|11898.1|11894.1|11890.3|11886.3|2083
1660822800000|2022-08-18 11:40:00|11895|11891|11899.7|11895.7|11899.7|11895.7|11895|11891|2553
1660823100000|2022-08-18 11:45:00|11898.1|11894.1|11899.7|11895.7|11899.7|11895.7|11898.1|11894.1|1011
1660823400000|2022-08-18 11:50:00|11901.2|11897.2|11902.8|11898.8|11904.3|11900.3|11901.2|11897.2|5617
1660823700000|2022-08-18 11:55:00|11901.2|11897.2|11901.2|11897.2|11902.8|11898.8|11899.7|11895.7|1495
1660824000000|2022-08-18 12:00:00|11899.7|11895.7|11910.6|11906.6|11912.2|11908.2|11899.7|11895.7|4573
1660824300000|2022-08-18 12:05:00|11912.2|11908.2|11912.2|11908.2|11915.3|11911.3|11909|11905|4424
1660824600000|2022-08-18 12:10:00|11913.7|11909.7|11905.9|11901.9|11913.7|11909.7|11904.3|11900.3|3370
1660824900000|2022-08-18 12:15:00|11904.3|11900.3|11902.8|11898.8|11907.5|11903.5|11902.8|11898.8|2149
1660825200000|2022-08-18 12:20:00|11901.2|11897.2|11920|11916|11920|11916|11901.2|11897.2|10065
1660825500000|2022-08-18 12:25:00|11918.4|11914.4|11920|11916|11926.2|11922.2|11916.8|11912.8|6826
1660825800000|2022-08-18 12:30:00|11918.4|11914.4|11901.2|11897.2|11918.4|11914.4|11888.7|11884.7|15360
1660826100000|2022-08-18 12:35:00|11902.8|11898.8|11895|11891|11904.3|11900.3|11891.8|11887.8|4232
1660826400000|2022-08-18 12:40:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11880.9|11876.9|18449
1660826700000|2022-08-18 12:45:00|11888.7|11884.7|11884|11880|11890.3|11886.3|11882.5|11878.5|5596
1660827000000|2022-08-18 12:50:00|11885.6|11881.6|11887.2|11883.2|11890.3|11886.3|11882.5|11878.5|3938
1660827300000|2022-08-18 12:55:00|11888.7|11884.7|11891.8|11887.8|11891.8|11887.8|11885.6|11881.6|3806
1660827600000|2022-08-18 13:00:00|11890.3|11886.3|11885.6|11881.6|11893.4|11889.4|11884|11880|2820
1660827900000|2022-08-18 13:05:00|11887.2|11883.2|11884|11880|11893.4|11889.4|11882.5|11878.5|3782
1660828200000|2022-08-18 13:10:00|11885.6|11881.6|11891.8|11887.8|11893.4|11889.4|11884|11880|3032
1660828500000|2022-08-18 13:15:00|11890.3|11886.3|11891.8|11887.8|11896.5|11892.5|11888.7|11884.7|3102
1660828800000|2022-08-18 13:20:00|11893.4|11889.4|11895|11891|11901.2|11897.2|11890.3|11886.3|5204
1660829100000|2022-08-18 13:25:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11893.4|11889.4|2934
1660829400000|2022-08-18 13:30:00|11896.5|11892.5|11913.7|11909.7|11913.7|11909.7|11896.5|11892.5|5749
1660829700000|2022-08-18 13:35:00|11915.3|11911.3|11918.4|11914.4|11924.7|11920.7|11912.2|11908.2|5435
1660830000000|2022-08-18 13:40:00|11916.8|11912.8|11910.6|11906.6|11918.4|11914.4|11910.6|11906.6|6122
1660830300000|2022-08-18 13:45:00|11909|11905|11912.2|11908.2|11913.7|11909.7|11905.9|11901.9|3731
1660830600000|2022-08-18 13:50:00|11913.7|11909.7|11912.2|11908.2|11913.7|11909.7|11907.5|11903.5|3415
1660830900000|2022-08-18 13:55:00|11910.6|11906.6|11915.3|11911.3|11916.8|11912.8|11907.5|11903.5|4638
1660831200000|2022-08-18 14:00:00|11913.7|11909.7|11920|11916|11924.7|11920.7|11913.7|11909.7|7408
1660831500000|2022-08-18 14:05:00|11918.4|11914.4|11909|11905|11920|11916|11908.3|11904.3|3799
1660831800000|2022-08-18 14:10:00|11910.6|11906.6|11913.7|11909.7|11916.8|11912.8|11910.6|11906.6|2498
1660832100000|2022-08-18 14:15:00|11915.3|11911.3|11910.6|11906.6|11916.8|11912.8|11910.6|11906.6|3851
1660832400000|2022-08-18 14:20:00|11909|11905|11910.6|11906.6|11910.6|11906.6|11904.3|11900.3|3890
1660832700000|2022-08-18 14:25:00|11909|11905|11904.3|11900.3|11909|11905|11904.3|11900.3|3517
1660833000000|2022-08-18 14:30:00|11905.9|11901.9|11905.9|11901.9|11907.5|11903.5|11902.8|11898.8|2961
1660833300000|2022-08-18 14:35:00|11904.3|11900.3|11909|11905|11910.6|11906.6|11904.3|11900.3|2686
1660833600000|2022-08-18 14:40:00|11907.5|11903.5|11913.7|11909.7|11913.7|11909.7|11907.5|11903.5|3187
1660833900000|2022-08-18 14:45:00|11915.3|11911.3|11909|11905|11915.3|11911.3|11907.5|11903.5|3022
1660834200000|2022-08-18 14:50:00|11907.5|11903.5|11910.6|11906.6|11910.6|11906.6|11907.5|11903.5|2491
1660834500000|2022-08-18 14:55:00|11912.2|11908.2|11912.2|11908.2|11915.3|11911.3|11909.8|11905.8|3106
1660834800000|2022-08-18 15:00:00|11913.7|11909.7|11912.2|11908.2|11915.3|11911.3|11910.6|11906.6|3458
1660835100000|2022-08-18 15:05:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11912.2|11908.2|3927
1660835400000|2022-08-18 15:10:00|11913.7|11909.7|11918.4|11914.4|11921.5|11917.5|11913.7|11909.7|4658
1660835700000|2022-08-18 15:15:00|11916.8|11912.8|11916.8|11912.8|11918.4|11914.4|11915.3|11911.3|2572
1660836000000|2022-08-18 15:20:00|11918.4|11914.4|11913.7|11909.7|11918.4|11914.4|11910.6|11906.6|3133
1660836300000|2022-08-18 15:25:00|11912.2|11908.2|11910.6|11906.6|11913.7|11909.7|11910.6|11906.6|1478
1660836600000|2022-08-18 15:30:00|11912.2|11908.2|11907.5|11903.5|11912.2|11908.2|11907.5|11903.5|2396
1660836900000|2022-08-18 15:35:00|11909|11905|11905.9|11901.9|11909|11905|11905.9|11901.9|1956
1660837200000|2022-08-18 15:40:00|11904.3|11900.3|11905.9|11901.9|11907.5|11903.5|11904.3|11900.3|1831
1660837500000|2022-08-18 15:45:00|11907.5|11903.5|11904.3|11900.3|11907.5|11903.5|11904.3|11900.3|1214
1660837800000|2022-08-18 15:50:00|11902.8|11898.8|11902.8|11898.8|11905.9|11901.9|11902.8|11898.8|2067
1660838100000|2022-08-18 15:55:00|11904.3|11900.3|11904.3|11900.3|11904.3|11900.3|11901.2|11897.2|3990
1660838400000|2022-08-18 16:00:00|11902.8|11898.8|11898.1|11894.1|11905.9|11901.9|11898.1|11894.1|3246
1660838700000|2022-08-18 16:05:00|11896.5|11892.5|11899.7|11895.7|11901.2|11897.2|11896.5|11892.5|1428
1660839000000|2022-08-18 16:10:00|11901.2|11897.2|11898.1|11894.1|11901.2|11897.2|11898.1|11894.1|1176
1660839300000|2022-08-18 16:15:00|11896.5|11892.5|11893.4|11889.4|11898.1|11894.1|11890.3|11886.3|2412
1660839600000|2022-08-18 16:20:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|2767
1660839900000|2022-08-18 16:25:00|11893.4|11889.4|11895|11891|11896.5|11892.5|11891.8|11887.8|1593
1660840200000|2022-08-18 16:30:00|11896.5|11892.5|11895|11891|11896.5|11892.5|11893.4|11889.4|1656
1660840500000|2022-08-18 16:35:00|11896.5|11892.5|11893.4|11889.4|11896.5|11892.5|11893.4|11889.4|1978
1660840800000|2022-08-18 16:40:00|11891.8|11887.8|11888.7|11884.7|11893.4|11889.4|11888.7|11884.7|1756
1660841100000|2022-08-18 16:45:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11887.2|11883.2|2075
1660841400000|2022-08-18 16:50:00|11887.2|11883.2|11887.2|11883.2|11888.7|11884.7|11885.6|11881.6|1300
1660841700000|2022-08-18 16:55:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|3593
1660842000000|2022-08-18 17:00:00|11888.7|11884.7|11888.7|11884.7|11895|11891|11887.2|11883.2|5343
1660842300000|2022-08-18 17:05:00|11890.3|11886.3|11888.7|11884.7|11890.3|11886.3|11885.6|11881.6|2202
1660842600000|2022-08-18 17:10:00|11890.3|11886.3|11890.3|11886.3|11898.1|11894.1|11885.6|11881.6|4165
1660842900000|2022-08-18 17:15:00|11888.7|11884.7|11887.2|11883.2|11893.4|11889.4|11885.6|11881.6|3227
1660843200000|2022-08-18 17:20:00|11888.7|11884.7|11887.2|11883.2|11889.5|11885.5|11885.6|11881.6|1837
1660843500000|2022-08-18 17:25:00|11888.7|11884.7|11884|11880|11888.7|11884.7|11884|11880|738
1660843800000|2022-08-18 17:30:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11882.5|11878.5|2828
1660844100000|2022-08-18 17:35:00|11884|11880|11885.6|11881.6|11887.2|11883.2|11884|11880|1857
1660844400000|2022-08-18 17:40:00|11887.2|11883.2|11884|11880|11888.7|11884.7|11884|11880|2134
1660844700000|2022-08-18 17:45:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|1739
1660845000000|2022-08-18 17:50:00|11882.5|11878.5|11884|11880|11884|11880|11879.3|11875.3|2596
1660845300000|2022-08-18 17:55:00|11882.5|11878.5|11882.5|11878.5|11887.2|11883.2|11880.9|11876.9|2113
1660845600000|2022-08-18 18:00:00|11881.7|11877.7|11882.5|11878.5|11884|11880|11880.9|11876.9|1526
1660845900000|2022-08-18 18:05:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|863
1660846200000|2022-08-18 18:10:00|11880.9|11876.9|11884|11880|11884|11880|11880.9|11876.9|1026
1660846500000|2022-08-18 18:15:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|1044
1660846800000|2022-08-18 18:20:00|11884.8|11880.8|11885.6|11881.6|11885.6|11881.6|11884|11880|1035
1660847100000|2022-08-18 18:25:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|2535
1660847400000|2022-08-18 18:30:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11885.6|11881.6|2963
1660847700000|2022-08-18 18:35:00|11884|11880|11882.5|11878.5|11885.6|11881.6|11882.5|11878.5|1292
1660848000000|2022-08-18 18:40:00|11884|11880|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|1717
1660848300000|2022-08-18 18:45:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11884|11880|1857
1660848600000|2022-08-18 18:50:00|11885.6|11881.6|11885.6|11881.6|11887.2|11883.2|11884|11880|932
1660848900000|2022-08-18 18:55:00|11884|11880|11887.2|11883.2|11888.7|11884.7|11884|11880|3599
1660849200000|2022-08-18 19:00:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|2064
1660849500000|2022-08-18 19:05:00|11890.3|11886.3|11887.2|11883.2|11890.3|11886.3|11887.2|11883.2|3219
1660849800000|2022-08-18 19:10:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|767
1660850100000|2022-08-18 19:15:00|11888.7|11884.7|11887.2|11883.2|11888.7|11884.7|11887.2|11883.2|2258
1660850400000|2022-08-18 19:20:00|11888.7|11884.7|11888.7|11884.7|11888.7|11884.7|11887.2|11883.2|2721
1660850700000|2022-08-18 19:25:00|11887.2|11883.2|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|3602
1660851000000|2022-08-18 19:30:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|1793
1660851300000|2022-08-18 19:35:00|||||||||545
1660851600000|2022-08-18 19:40:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|280
1660851900000|2022-08-18 19:45:00|11893.4|11889.4|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|1803
1660852200000|2022-08-18 19:50:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|1199
1660852500000|2022-08-18 19:55:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|2406
1660852800000|2022-08-18 20:00:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11887.2|11883.2|3506
1660853100000|2022-08-18 20:05:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|784
1660853400000|2022-08-18 20:10:00|11890.3|11886.3|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|801
1660853700000|2022-08-18 20:15:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11888.7|11884.7|1889
1660854000000|2022-08-18 20:20:00|11888.7|11884.7|11885.6|11881.6|11888.7|11884.7|11885.6|11881.6|2727
1660854300000|2022-08-18 20:25:00|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|11887.2|11883.2|389
1660854600000|2022-08-18 20:30:00|11885.6|11881.6|11887.2|11883.2|11887.2|11883.2|11885.6|11881.6|337
1660854900000|2022-08-18 20:35:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11884|11880|489
1660855200000|2022-08-18 20:40:00|11882.5|11878.5|11884|11880|11884|11880|11882.5|11878.5|795
1660855500000|2022-08-18 20:45:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11882.5|11878.5|1822
1660855800000|2022-08-18 20:50:00|11882.5|11878.5|11885.6|11881.6|11885.6|11881.6|11882.5|11878.5|999
1660856100000|2022-08-18 20:55:00|11887.2|11883.2|11885.6|11881.6|11887.2|11883.2|11884|11880|1480
1660860000000|2022-08-18 22:00:00|11891.8|11887.8|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|794
1660860300000|2022-08-18 22:05:00|11888.7|11884.7|11888.7|11884.7|11890.3|11886.3|11888.7|11884.7|91
1660860600000|2022-08-18 22:10:00|||||||||26
1660860900000|2022-08-18 22:15:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|73
1660861200000|2022-08-18 22:20:00|||||||||1
1660861500000|2022-08-18 22:25:00|||||||||34
1660861800000|2022-08-18 22:30:00|11888.7|11884.7|11890.3|11886.3|11890.3|11886.3|11888.7|11884.7|90
1660862100000|2022-08-18 22:35:00|||||||||56
1660862400000|2022-08-18 22:40:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|168
1660862700000|2022-08-18 22:45:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|252
1660863000000|2022-08-18 22:50:00|||||||||96
1660863300000|2022-08-18 22:55:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|73
1660863600000|2022-08-18 23:00:00|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|11890.3|11886.3|53
1660863900000|2022-08-18 23:05:00|||||||||17
1660864200000|2022-08-18 23:10:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|174
1660864500000|2022-08-18 23:15:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|24
1660864800000|2022-08-18 23:20:00|||||||||20
1660865100000|2022-08-18 23:25:00|11891.1|11887.1|11890.3|11886.3|11891.8|11887.8|11890.3|11886.3|78
1660865400000|2022-08-18 23:30:00|11891.8|11887.8|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|76
1660865700000|2022-08-18 23:35:00|11890.3|11886.3|11891.8|11887.8|11891.8|11887.8|11890.3|11886.3|117
1660866000000|2022-08-18 23:40:00|||||||||38
1660866300000|2022-08-18 23:45:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|997
1660866600000|2022-08-18 23:50:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|115
1660866900000|2022-08-18 23:55:00|11891.8|11887.8|11893.4|11889.4|11893.4|11889.4|11891.8|11887.8|229
1660867200000|2022-08-19 00:00:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11891.8|11887.8|181
1660867500000|2022-08-19 00:05:00|11890.3|11886.3|11887.2|11883.2|11891.8|11887.8|11887.2|11883.2|339
1660867800000|2022-08-19 00:10:00|11885.6|11881.6|11884|11880|11885.6|11881.6|11882.5|11878.5|981
1660868100000|2022-08-19 00:15:00|11884.8|11880.8|11884|11880|11884.8|11880.8|11880.9|11876.9|791
1660868400000|2022-08-19 00:20:00|11882.5|11878.5|11882.5|11878.5|11884|11880|11882.5|11878.5|140
1660868700000|2022-08-19 00:25:00|11884|11880|11882.5|11878.5|11884|11880|11882.5|11878.5|227
1660869000000|2022-08-19 00:30:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|386
1660869300000|2022-08-19 00:35:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|399
1660869600000|2022-08-19 00:40:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|258
1660869900000|2022-08-19 00:45:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|193
1660870200000|2022-08-19 00:50:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|340
1660870500000|2022-08-19 00:55:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|286
1660870800000|2022-08-19 01:00:00|11878.6|11874.6|11879.3|11875.3|11880.9|11876.9|11877.8|11873.8|334
1660871100000|2022-08-19 01:05:00|11880.9|11876.9|11880.1|11876.1|11880.9|11876.9|11879.3|11875.3|234
1660871400000|2022-08-19 01:10:00|11880.9|11876.9|11882.5|11878.5|11882.5|11878.5|11879.3|11875.3|583
1660871700000|2022-08-19 01:15:00|11884|11880|11884|11880|11884|11880|11884|11880|110
1660872000000|2022-08-19 01:20:00|11883.3|11879.3|11882.5|11878.5|11883.3|11879.3|11882.5|11878.5|106
1660872300000|2022-08-19 01:25:00|11880.9|11876.9|11879.3|11875.3|11880.9|11876.9|11879.3|11875.3|568
1660872600000|2022-08-19 01:30:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|653
1660872900000|2022-08-19 01:35:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|175
1660873200000|2022-08-19 01:40:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|292
1660873500000|2022-08-19 01:45:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|352
1660873800000|2022-08-19 01:50:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|264
1660874400000|2022-08-19 02:00:00|||||||||407
1660874700000|2022-08-19 02:05:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|252
1660875000000|2022-08-19 02:10:00|11882.5|11878.5|11880.9|11876.9|11882.5|11878.5|11880.9|11876.9|278
1660875300000|2022-08-19 02:15:00|11882.5|11878.5|11879.3|11875.3|11882.5|11878.5|11879.3|11875.3|105
1660875600000|2022-08-19 02:20:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11877.8|11873.8|131
1660875900000|2022-08-19 02:25:00|11879.3|11875.3|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|1511
1660876200000|2022-08-19 02:30:00|11877|11873|11877.8|11873.8|11877.8|11873.8|11876.2|11872.2|290
1660876500000|2022-08-19 02:35:00|11879.3|11875.3|11880.9|11876.9|11880.9|11876.9|11879.3|11875.3|692
1660876800000|2022-08-19 02:40:00|11882.5|11878.5|11882.5|11878.5|11882.5|11878.5|11880.9|11876.9|338
1660877100000|2022-08-19 02:45:00|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|11880.9|11876.9|87
1660877400000|2022-08-19 02:50:00|||||||||89
1660877700000|2022-08-19 02:55:00|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|11879.3|11875.3|496
1660878000000|2022-08-19 03:00:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|298
1660878300000|2022-08-19 03:05:00|||||||||45
1660878600000|2022-08-19 03:10:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|208
1660878900000|2022-08-19 03:15:00|||||||||67
1660879200000|2022-08-19 03:20:00|11877.8|11873.8|11879.3|11875.3|11879.3|11875.3|11877.8|11873.8|86
1660879500000|2022-08-19 03:25:00|11877.8|11873.8|11876.2|11872.2|11879.3|11875.3|11876.2|11872.2|201
1660879800000|2022-08-19 03:30:00|11877.8|11873.8|11876.2|11872.2|11877.8|11873.8|11876.2|11872.2|223
1660880100000|2022-08-19 03:35:00|11874.7|11870.7|11871.5|11867.5|11874.7|11870.7|11871.5|11867.5|1731
1660880400000|2022-08-19 03:40:00|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|11873.1|11869.1|570
1660880700000|2022-08-19 03:45:00|11871.5|11867.5|11871.5|11867.5|11873.1|11869.1|11870|11866|568
1660881000000|2022-08-19 03:50:00|11873.1|11869.1|11871.5|11867.5|11873.1|11869.1|11871.5|11867.5|556
1660881300000|2022-08-19 03:55:00|11870|11866|11868.4|11864.4|11870|11866|11866.8|11862.8|2345
1660881600000|2022-08-19 04:00:00|11866.8|11862.8|11863.7|11859.7|11866.8|11862.8|11863.7|11859.7|2154
1660881900000|2022-08-19 04:05:00|11862.2|11858.2|11865.3|11861.3|11866.8|11862.8|11862.2|11858.2|1126
1660882200000|2022-08-19 04:10:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|382
1660882500000|2022-08-19 04:15:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|553
1660882800000|2022-08-19 04:20:00|11863.7|11859.7|11865.3|11861.3|11865.3|11861.3|11863.7|11859.7|697
1660883100000|2022-08-19 04:25:00|11866.8|11862.8|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|899
1660883400000|2022-08-19 04:30:00|11870|11866|11868.4|11864.4|11870|11866|11868.4|11864.4|384
1660883700000|2022-08-19 04:35:00|||||||||235
1660884000000|2022-08-19 04:40:00|||||||||17
1660884300000|2022-08-19 04:45:00|||||||||154
1660884600000|2022-08-19 04:50:00|||||||||2
1660884900000|2022-08-19 04:55:00|11867.6|11863.6|11868.4|11864.4|11868.4|11864.4|11866.8|11862.8|176
1660885200000|2022-08-19 05:00:00|||||||||208
1660885500000|2022-08-19 05:05:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|304
1660885800000|2022-08-19 05:10:00|11868.4|11864.4|11869.2|11865.2|11869.2|11865.2|11868.4|11864.4|108
1660886100000|2022-08-19 05:15:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|276
1660886400000|2022-08-19 05:20:00|||||||||136
1660886700000|2022-08-19 05:25:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|356
1660887000000|2022-08-19 05:30:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11866.8|11862.8|1267
1660887300000|2022-08-19 05:35:00|11870|11866|11870|11866|11870|11866|11868.4|11864.4|146
1660887600000|2022-08-19 05:40:00|11868.4|11864.4|11866.8|11862.8|11868.4|11864.4|11866.8|11862.8|559
1660887900000|2022-08-19 05:45:00|11868.4|11864.4|11870|11866|11870|11866|11868.4|11864.4|243
1660888200000|2022-08-19 05:50:00|11871.5|11867.5|11870|11866|11871.5|11867.5|11870|11866|639
1660888500000|2022-08-19 05:55:00|11868.4|11864.4|11868.4|11864.4|11870|11866|11868.4|11864.4|285
1660888800000|2022-08-19 06:00:00|11870|11866|11862.2|11858.2|11870|11866|11860.6|11856.6|4039
1660889100000|2022-08-19 06:05:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|871
1660889400000|2022-08-19 06:10:00|11862.2|11858.2|11862.2|11858.2|11862.2|11858.2|11860.6|11856.6|1538
1660889700000|2022-08-19 06:15:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|932
1660890000000|2022-08-19 06:20:00|11861.4|11857.4|11861.4|11857.4|11865.3|11861.3|11860.6|11856.6|1559
1660890300000|2022-08-19 06:25:00|11860.6|11856.6|11862.2|11858.2|11862.2|11858.2|11859|11855|1772
1660890600000|2022-08-19 06:30:00|11860.6|11856.6|11860.6|11856.6|11862.2|11858.2|11860.6|11856.6|1081
1660890900000|2022-08-19 06:35:00|11859|11855|11852.8|11848.8|11860.6|11856.6|11852.8|11848.8|4810
1660891200000|2022-08-19 06:40:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11852.8|11848.8|5119
1660891500000|2022-08-19 06:45:00|11859|11855|11855.9|11851.9|11859|11855|11854.3|11850.3|1695
1660891800000|2022-08-19 06:50:00|11857.5|11853.5|11851.2|11847.2|11857.5|11853.5|11851.2|11847.2|2354
1660892100000|2022-08-19 06:55:00|11849.7|11845.7|11843.4|11839.4|11852.8|11848.8|11843.4|11839.4|5672
1660892400000|2022-08-19 07:00:00|11841.8|11837.8|11838.7|11834.7|11841.8|11837.8|11835.6|11831.6|7687
1660892700000|2022-08-19 07:05:00|11840.3|11836.3|11840.3|11836.3|11843.4|11839.4|11838.7|11834.7|1490
1660893000000|2022-08-19 07:10:00|11838.7|11834.7|11843.4|11839.4|11843.4|11839.4|11838.7|11834.7|2438
1660893300000|2022-08-19 07:15:00|11841.8|11837.8|11845|11841|11846.5|11842.5|11841.8|11837.8|2101
1660893600000|2022-08-19 07:20:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11840.3|11836.3|1287
1660893900000|2022-08-19 07:25:00|11841.8|11837.8|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|2393
1660894200000|2022-08-19 07:30:00|11845|11841|11846.5|11842.5|11846.5|11842.5|11845|11841|816
1660894500000|2022-08-19 07:35:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|1490
1660894800000|2022-08-19 07:40:00|11845|11841|11843.4|11839.4|11846.5|11842.5|11843.4|11839.4|1360
1660895100000|2022-08-19 07:45:00|11845|11841|11841.8|11837.8|11846.5|11842.5|11841.8|11837.8|2315
1660895400000|2022-08-19 07:50:00|11843.4|11839.4|11843.4|11839.4|11843.4|11839.4|11841.8|11837.8|1383
1660895700000|2022-08-19 07:55:00|11845|11841|11843.4|11839.4|11845|11841|11841.8|11837.8|1544
1660896000000|2022-08-19 08:00:00|11841.8|11837.8|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|1634
1660896300000|2022-08-19 08:05:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11838.7|11834.7|1856
1660896600000|2022-08-19 08:10:00|11840.3|11836.3|11843.4|11839.4|11843.4|11839.4|11840.3|11836.3|2467
1660896900000|2022-08-19 08:15:00|11845|11841|11845|11841|11846.5|11842.5|11845|11841|1919
1660897200000|2022-08-19 08:20:00|11843.4|11839.4|11846.5|11842.5|11846.5|11842.5|11841.8|11837.8|2382
1660897500000|2022-08-19 08:25:00|11845.8|11841.8|11848.1|11844.1|11848.1|11844.1|11845|11841|1643
1660897800000|2022-08-19 08:30:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|1804
1660898100000|2022-08-19 08:35:00|11852|11848|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|1229
1660898400000|2022-08-19 08:40:00|11852.8|11848.8|11857.5|11853.5|11857.5|11853.5|11851.2|11847.2|4802
1660898700000|2022-08-19 08:45:00|11859|11855|11857.5|11853.5|11859|11855|11857.5|11853.5|2545
1660899000000|2022-08-19 08:50:00|11855.9|11851.9|11859|11855|11859|11855|11855.9|11851.9|2073
1660899300000|2022-08-19 08:55:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11855.9|11851.9|1343
1660899600000|2022-08-19 09:00:00|11855.9|11851.9|11859|11855|11859|11855|11855.9|11851.9|2867
1660899900000|2022-08-19 09:05:00|11857.5|11853.5|11857.5|11853.5|11859|11855|11855.9|11851.9|1365
1660900200000|2022-08-19 09:10:00|11859|11855|11859|11855|11859|11855|11857.5|11853.5|1218
1660900500000|2022-08-19 09:15:00|11857.5|11853.5|11859|11855|11859|11855|11857.5|11853.5|1022
1660900800000|2022-08-19 09:20:00|11857.5|11853.5|11855.9|11851.9|11859|11855|11855.9|11851.9|660
1660901100000|2022-08-19 09:25:00|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|11854.3|11850.3|427
1660901400000|2022-08-19 09:30:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11854.3|11850.3|1290
1660901700000|2022-08-19 09:35:00|11855.9|11851.9|11855.9|11851.9|11857.5|11853.5|11855.9|11851.9|1478
1660902000000|2022-08-19 09:40:00|11857.5|11853.5|11855.9|11851.9|11857.5|11853.5|11854.3|11850.3|458
1660902300000|2022-08-19 09:45:00|11854.3|11850.3|11852.8|11848.8|11855.9|11851.9|11851.2|11847.2|1827
1660902600000|2022-08-19 09:50:00|11851.2|11847.2|11854.3|11850.3|11855.9|11851.9|11851.2|11847.2|1456
1660902900000|2022-08-19 09:55:00|11855.9|11851.9|11855.9|11851.9|11855.9|11851.9|11854.3|11850.3|1106
1660903200000|2022-08-19 10:00:00|11854.3|11850.3|11851.2|11847.2|11854.3|11850.3|11851.2|11847.2|1449
1660903500000|2022-08-19 10:05:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|1881
1660903800000|2022-08-19 10:10:00|11850.4|11846.4|11851.2|11847.2|11851.2|11847.2|11849.7|11845.7|1144
1660904100000|2022-08-19 10:15:00|11852|11848|11851.2|11847.2|11852.8|11848.8|11851.2|11847.2|492
1660904400000|2022-08-19 10:20:00|11852|11848|11851.2|11847.2|11852.8|11848.8|11849.7|11845.7|1297
1660904700000|2022-08-19 10:25:00|11852.8|11848.8|11854.3|11850.3|11854.3|11850.3|11851.2|11847.2|369
1660905000000|2022-08-19 10:30:00|11855.9|11851.9|11854.3|11850.3|11855.9|11851.9|11852.8|11848.8|979
1660905300000|2022-08-19 10:35:00|11852.8|11848.8|11851.2|11847.2|11854.3|11850.3|11849.7|11845.7|700
1660905600000|2022-08-19 10:40:00|11850.4|11846.4|11848.1|11844.1|11851.2|11847.2|11848.1|11844.1|1170
1660905900000|2022-08-19 10:45:00|11849.7|11845.7|11848.1|11844.1|11849.7|11845.7|11846.5|11842.5|1475
1660906200000|2022-08-19 10:50:00|11849.7|11845.7|11846.5|11842.5|11849.7|11845.7|11846.5|11842.5|1615
1660906500000|2022-08-19 10:55:00|11848.1|11844.1|11845|11841|11848.1|11844.1|11845|11841|1476
1660906800000|2022-08-19 11:00:00|11844.2|11840.2|11845|11841|11845|11841|11843.4|11839.4|837
1660907100000|2022-08-19 11:05:00|11846.5|11842.5|11845|11841|11846.5|11842.5|11845|11841|717
1660907400000|2022-08-19 11:10:00|11843.4|11839.4|11843.4|11839.4|11845|11841|11841.8|11837.8|724
1660907700000|2022-08-19 11:15:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11840.3|11836.3|1250
1660908000000|2022-08-19 11:20:00|11838.7|11834.7|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|1915
1660908300000|2022-08-19 11:25:00|11840.3|11836.3|11838.7|11834.7|11840.3|11836.3|11835.6|11831.6|2082
1660908600000|2022-08-19 11:30:00|11837.2|11833.2|11838.7|11834.7|11840.3|11836.3|11837.2|11833.2|4533
1660908900000|2022-08-19 11:35:00|11840.3|11836.3|11840.3|11836.3|11840.3|11836.3|11837.2|11833.2|2077
1660909200000|2022-08-19 11:40:00|11838.7|11834.7|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|3292
1660909500000|2022-08-19 11:45:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11838.7|11834.7|2484
1660909800000|2022-08-19 11:50:00|11840.3|11836.3|11840.3|11836.3|11843.4|11839.4|11840.3|11836.3|1215
1660910100000|2022-08-19 11:55:00|11841.8|11837.8|11840.3|11836.3|11841.8|11837.8|11838.7|11834.7|1885
1660910400000|2022-08-19 12:00:00|11838.7|11834.7|11835.6|11831.6|11839.5|11835.5|11834|11830|4149
1660910700000|2022-08-19 12:05:00|11836.4|11832.4|11830.9|11826.9|11837.2|11833.2|11829.3|11825.3|10734
1660911000000|2022-08-19 12:10:00|11829.3|11825.3|11826.2|11822.2|11830.9|11826.9|11824.7|11820.7|3612
1660911300000|2022-08-19 12:15:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11824.7|11820.7|3399
1660911600000|2022-08-19 12:20:00|11827.8|11823.8|11823.1|11819.1|11827.8|11823.8|11821.5|11817.5|8914
1660911900000|2022-08-19 12:25:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11821.5|11817.5|6103
1660912200000|2022-08-19 12:30:00|11824.7|11820.7|11829.3|11825.3|11829.3|11825.3|11823.1|11819.1|4279
1660912500000|2022-08-19 12:35:00|11827.8|11823.8|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|3609
1660912800000|2022-08-19 12:40:00|11829.3|11825.3|11832.5|11828.5|11835.6|11831.6|11827.8|11823.8|6304
1660913100000|2022-08-19 12:45:00|11834|11830|11823.1|11819.1|11834|11830|11823.1|11819.1|4194
1660913400000|2022-08-19 12:50:00|11821.5|11817.5|11827.8|11823.8|11827.8|11823.8|11821.5|11817.5|9089
1660913700000|2022-08-19 12:55:00|11826.2|11822.2|11837.2|11833.2|11837.2|11833.2|11826.2|11822.2|4670
1660914000000|2022-08-19 13:00:00|11835.6|11831.6|11837.2|11833.2|11840.3|11836.3|11834|11830|3635
1660914300000|2022-08-19 13:05:00|11838.7|11834.7|11841.8|11837.8|11843.4|11839.4|11837.2|11833.2|5102
1660914600000|2022-08-19 13:10:00|11841.1|11837.1|11830.9|11826.9|11841.8|11837.8|11830.9|11826.9|5760
1660914900000|2022-08-19 13:15:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11827.8|11823.8|3412
1660915200000|2022-08-19 13:20:00|11829.3|11825.3|11834|11830|11834|11830|11826.2|11822.2|5858
1660915500000|2022-08-19 13:25:00|11832.5|11828.5|11827.8|11823.8|11834|11830|11827.8|11823.8|5426
1660915800000|2022-08-19 13:30:00|11826.2|11822.2|11824.7|11820.7|11827.8|11823.8|11821.5|11817.5|4982
1660916100000|2022-08-19 13:35:00|11823.1|11819.1|11820|11816|11826.2|11822.2|11818.4|11814.4|3450
1660916400000|2022-08-19 13:40:00|11818.4|11814.4|11829.3|11825.3|11829.3|11825.3|11816.8|11812.8|6109
1660916700000|2022-08-19 13:45:00|11830.9|11826.9|11830.9|11826.9|11834|11830|11827.8|11823.8|4861
1660917000000|2022-08-19 13:50:00|11832.5|11828.5|11835.6|11831.6|11837.2|11833.2|11829.3|11825.3|5922
1660917300000|2022-08-19 13:55:00|11834|11830|11834|11830|11835.6|11831.6|11830.9|11826.9|4393
1660917600000|2022-08-19 14:00:00|11832.5|11828.5|11830.9|11826.9|11834|11830|11827.8|11823.8|3576
1660917900000|2022-08-19 14:05:00|11829.3|11825.3|11827.8|11823.8|11829.3|11825.3|11824.7|11820.7|3113
1660918200000|2022-08-19 14:10:00|11826.2|11822.2|11826.2|11822.2|11832.5|11828.5|11824.7|11820.7|3125
1660918500000|2022-08-19 14:15:00|11824.7|11820.7|11826.2|11822.2|11826.2|11822.2|11823.1|11819.1|2371
1660918800000|2022-08-19 14:20:00|11824.7|11820.7|11824.7|11820.7|11827.8|11823.8|11823.1|11819.1|1233
1660919100000|2022-08-19 14:25:00|11823.1|11819.1|11818.4|11814.4|11823.9|11819.9|11816.8|11812.8|2741
1660919400000|2022-08-19 14:30:00|11816.8|11812.8|11818.4|11814.4|11820|11816|11816.8|11812.8|3106
1660919700000|2022-08-19 14:35:00|11816.8|11812.8|11816.8|11812.8|11820|11816|11816.8|11812.8|2309
1660920000000|2022-08-19 14:40:00|11818.4|11814.4|11812.2|11808.2|11818.4|11814.4|11812.2|11808.2|4029
1660920300000|2022-08-19 14:45:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|4877
1660920600000|2022-08-19 14:50:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11805.9|11801.9|5784
1660920900000|2022-08-19 14:55:00|11809.8|11805.8|11807.5|11803.5|11810.6|11806.6|11805.9|11801.9|6394
1660921200000|2022-08-19 15:00:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11809|11805|4590
1660921500000|2022-08-19 15:05:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11810.6|11806.6|3725
1660921800000|2022-08-19 15:10:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11805.9|11801.9|3280
1660922100000|2022-08-19 15:15:00|11807.5|11803.5|11810.6|11806.6|11810.6|11806.6|11806.7|11802.7|2636
1660922400000|2022-08-19 15:20:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|3257
1660922700000|2022-08-19 15:25:00|11810.6|11806.6|11812.2|11808.2|11814.5|11810.5|11809|11805|3669
1660923000000|2022-08-19 15:30:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|1851
1660923300000|2022-08-19 15:35:00|11815.3|11811.3|11815.3|11811.3|11818.4|11814.4|11813.7|11809.7|3776
1660923600000|2022-08-19 15:40:00|11816.8|11812.8|11818.4|11814.4|11818.4|11814.4|11815.3|11811.3|2863
1660923900000|2022-08-19 15:45:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|3306
1660924200000|2022-08-19 15:50:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|2743
1660924500000|2022-08-19 15:55:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|2150
1660924800000|2022-08-19 16:00:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|1563
1660925100000|2022-08-19 16:05:00|11821.5|11817.5|11821.5|11817.5|11822.3|11818.3|11820|11816|2349
1660925400000|2022-08-19 16:10:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11820|11816|929
1660925700000|2022-08-19 16:15:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|1080
1660926000000|2022-08-19 16:20:00|11820|11816|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|1026
1660926300000|2022-08-19 16:25:00|11820|11816|11820|11816|11820|11816|11820|11816|408
1660926600000|2022-08-19 16:30:00|11818.4|11814.4|11821.5|11817.5|11821.5|11817.5|11818.4|11814.4|786
1660926900000|2022-08-19 16:35:00|11820|11816|11816.8|11812.8|11820|11816|11816.8|11812.8|1009
1660927200000|2022-08-19 16:40:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|2147
1660927500000|2022-08-19 16:45:00|||||||||617
1660927800000|2022-08-19 16:50:00|11815.3|11811.3|11815.3|11811.3|11816.8|11812.8|11813.7|11809.7|1495
1660928100000|2022-08-19 16:55:00|11813.7|11809.7|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|1702
1660928400000|2022-08-19 17:00:00|11818.4|11814.4|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|1064
1660928700000|2022-08-19 17:05:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|2722
1660929000000|2022-08-19 17:10:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|2529
1660929300000|2022-08-19 17:15:00|11820|11816|11820|11816|11820|11816|11820|11816|1195
1660929600000|2022-08-19 17:20:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|486
1660929900000|2022-08-19 17:25:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|1186
1660930200000|2022-08-19 17:30:00|11820|11816|11820|11816|11821.5|11817.5|11820|11816|944
1660930500000|2022-08-19 17:35:00|||||||||874
1660930800000|2022-08-19 17:40:00|||||||||605
1660931100000|2022-08-19 17:45:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11820|11816|3120
1660931400000|2022-08-19 17:50:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|1868
1660931700000|2022-08-19 17:55:00|11824.7|11820.7|11823.9|11819.9|11824.7|11820.7|11823.1|11819.1|1662
1660932000000|2022-08-19 18:00:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|38299
1660932300000|2022-08-19 18:05:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|597
1660932600000|2022-08-19 18:10:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11820|11816|2244
1660932900000|2022-08-19 18:15:00|11820|11816|11820|11816|11820|11816|11818.4|11814.4|3575
1660933200000|2022-08-19 18:20:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|1595
1660933500000|2022-08-19 18:25:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|1079
1660933800000|2022-08-19 18:30:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11820|11816|12295
1660934100000|2022-08-19 18:35:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11820|11816|1036
1660934400000|2022-08-19 18:40:00|11818.4|11814.4|11816.8|11812.8|11820|11816|11816.8|11812.8|790
1660934700000|2022-08-19 18:45:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|1527
1660935000000|2022-08-19 18:50:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|2101
1660935300000|2022-08-19 18:55:00|11815.3|11811.3|11813.7|11809.7|11816.8|11812.8|11812.2|11808.2|4083
1660935600000|2022-08-19 19:00:00|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|11812.2|11808.2|3147
1660935900000|2022-08-19 19:05:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|1571
1660936200000|2022-08-19 19:10:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|9392
1660936500000|2022-08-19 19:15:00|11815.3|11811.3|11820|11816|11820|11816|11815.3|11811.3|851
1660936800000|2022-08-19 19:20:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|1849
1660937100000|2022-08-19 19:25:00|11818.4|11814.4|11820|11816|11820|11816|11818.4|11814.4|911
1660937400000|2022-08-19 19:30:00|11821.5|11817.5|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|2924
1660937700000|2022-08-19 19:35:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|509
1660938000000|2022-08-19 19:40:00|11820|11816|11824.7|11820.7|11824.7|11820.7|11820|11816|4552
1660938300000|2022-08-19 19:45:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|894
1660938600000|2022-08-19 19:50:00|11820|11816|11821.5|11817.5|11821.5|11817.5|11820|11816|748
1660938900000|2022-08-19 19:55:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|1197
1660939200000|2022-08-19 20:00:00|11823.1|11819.1|11823.1|11819.1|11823.1|11819.1|11820|11816|1978
1660939500000|2022-08-19 20:05:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11823.1|11819.1|925
1660939800000|2022-08-19 20:10:00|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|1243
1660940100000|2022-08-19 20:15:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11824.7|11820.7|1504
1660940400000|2022-08-19 20:20:00|||||||||510
1660940700000|2022-08-19 20:25:00|||||||||1034
1660941000000|2022-08-19 20:30:00|11823.1|11819.1|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|1232
1660941300000|2022-08-19 20:35:00|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|11826.2|11822.2|362
1660941600000|2022-08-19 20:40:00|11824.7|11820.7|11824.7|11820.7|11824.7|11820.7|11823.1|11819.1|1024
1660941900000|2022-08-19 20:45:00|||||||||854
1660942200000|2022-08-19 20:50:00|||||||||1124
1660942500000|2022-08-19 20:55:00|11826.2|11822.2|11824.7|11820.7|11826.2|11822.2|11824.7|11820.7|2052
1661119200000|2022-08-21 22:00:00|11824.7|11820.7|11823.1|11819.1|11827.8|11823.8|11821.5|11817.5|833
1661119500000|2022-08-21 22:05:00|11821.5|11817.5|11821.5|11817.5|11821.5|11817.5|11820|11816|302
1661119800000|2022-08-21 22:10:00|11820|11816|11818.4|11814.4|11820|11816|11815.3|11811.3|925
1661120100000|2022-08-21 22:15:00|11816.8|11812.8|11821.5|11817.5|11821.5|11817.5|11815.3|11811.3|445
1661120400000|2022-08-21 22:20:00|11820|11816|11820|11816|11823.1|11819.1|11820|11816|382
1661120700000|2022-08-21 22:25:00|11818.4|11814.4|11819.2|11815.2|11820|11816|11818.4|11814.4|476
1661121000000|2022-08-21 22:30:00|11820|11816|11823.1|11819.1|11823.1|11819.1|11820|11816|203
1661121300000|2022-08-21 22:35:00|11821.5|11817.5|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|423
1661121600000|2022-08-21 22:40:00|11822.3|11818.3|11818.4|11814.4|11823.1|11819.1|11818.4|11814.4|655
1661121900000|2022-08-21 22:45:00|11816.8|11812.8|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|643
1661122200000|2022-08-21 22:50:00|11816.8|11812.8|11818.4|11814.4|11820|11816|11816.8|11812.8|200
1661122500000|2022-08-21 22:55:00|11820|11816|11820|11816|11820|11816|11820|11816|182
1661122800000|2022-08-21 23:00:00|||||||||52
1661123100000|2022-08-21 23:05:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11821.5|11817.5|279
1661123400000|2022-08-21 23:10:00|11821.5|11817.5|11820.8|11816.8|11823.1|11819.1|11820|11816|161
1661123700000|2022-08-21 23:15:00|11820|11816|11820|11816|11820|11816|11820|11816|28
1661124000000|2022-08-21 23:20:00|11818.4|11814.4|11819.2|11815.2|11820|11816|11818.4|11814.4|157
1661124300000|2022-08-21 23:25:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11818.4|11814.4|311
1661124600000|2022-08-21 23:30:00|11816.8|11812.8|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|239
1661124900000|2022-08-21 23:35:00|11818.4|11814.4|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|295
1661125200000|2022-08-21 23:40:00|11816.8|11812.8|11813.7|11809.7|11816.8|11812.8|11813.7|11809.7|526
1661125500000|2022-08-21 23:45:00|11812.2|11808.2|11815.3|11811.3|11815.3|11811.3|11812.2|11808.2|474
1661125800000|2022-08-21 23:50:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|518
1661126100000|2022-08-21 23:55:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|460
1661126400000|2022-08-22 00:00:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11812.2|11808.2|806
1661126700000|2022-08-22 00:05:00|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|371
1661127000000|2022-08-22 00:10:00|11813.7|11809.7|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|278
1661127300000|2022-08-22 00:15:00|11812.9|11808.9|11809|11805|11813.7|11809.7|11809|11805|1423
1661127600000|2022-08-22 00:20:00|11810.6|11806.6|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|1817
1661127900000|2022-08-22 00:25:00|||||||||1196
1661128200000|2022-08-22 00:30:00|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|170
1661128500000|2022-08-22 00:35:00|11807.5|11803.5|11809|11805|11810.6|11806.6|11807.5|11803.5|1471
1661128800000|2022-08-22 00:40:00|11810.6|11806.6|11807.5|11803.5|11810.6|11806.6|11807.5|11803.5|550
1661129100000|2022-08-22 00:45:00|11809|11805|11809|11805|11809|11805|11807.5|11803.5|444
1661129400000|2022-08-22 00:50:00|11807.5|11803.5|11807.5|11803.5|11809|11805|11807.5|11803.5|162
1661129700000|2022-08-22 00:55:00|||||||||278
1661130000000|2022-08-22 01:00:00|||||||||224
1661130300000|2022-08-22 01:05:00|11805.9|11801.9|11802.8|11798.8|11807.5|11803.5|11801.2|11797.2|6791
1661130600000|2022-08-22 01:10:00|11804.3|11800.3|11805.9|11801.9|11805.9|11801.9|11804.3|11800.3|1309
1661130900000|2022-08-22 01:15:00|11804.3|11800.3|11809|11805|11809|11805|11804.3|11800.3|1032
1661131200000|2022-08-22 01:20:00|11810.6|11806.6|11810.6|11806.6|11810.6|11806.6|11809|11805|265
1661131500000|2022-08-22 01:25:00|||||||||5
1661131800000|2022-08-22 01:30:00|11809|11805|11809|11805|11810.6|11806.6|11809|11805|358
1661132100000|2022-08-22 01:35:00|11807.5|11803.5|11810.6|11806.6|11812.2|11808.2|11807.5|11803.5|630
1661132400000|2022-08-22 01:40:00|||||||||61
1661132700000|2022-08-22 01:45:00|11809|11805|11810.6|11806.6|11812.2|11808.2|11809|11805|789
1661133000000|2022-08-22 01:50:00|11809|11805|11809|11805|11810.6|11806.6|11809|11805|510
1661133300000|2022-08-22 01:55:00|11809.8|11805.8|11810.6|11806.6|11812.2|11808.2|11809.8|11805.8|195
1661133600000|2022-08-22 02:00:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11809|11805|506
1661133900000|2022-08-22 02:05:00|11809|11805|11805.9|11801.9|11810.6|11806.6|11805.9|11801.9|854
1661134200000|2022-08-22 02:10:00|11807.5|11803.5|11810.6|11806.6|11810.6|11806.6|11807.5|11803.5|770
1661134500000|2022-08-22 02:15:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|540
1661134800000|2022-08-22 02:20:00|11810.6|11806.6|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|1373
1661135100000|2022-08-22 02:25:00|11815.3|11811.3|11813.7|11809.7|11815.3|11811.3|11813.7|11809.7|223
1661135400000|2022-08-22 02:30:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|275
1661135700000|2022-08-22 02:35:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|179
1661136000000|2022-08-22 02:40:00|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|11812.2|11808.2|114
1661136300000|2022-08-22 02:45:00|11810.6|11806.6|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|185
1661136600000|2022-08-22 02:50:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11810.6|11806.6|103
1661136900000|2022-08-22 02:55:00|||||||||91
1661137200000|2022-08-22 03:00:00|11811.4|11807.4|11812.2|11808.2|11812.2|11808.2|11810.6|11806.6|236
1661137500000|2022-08-22 03:05:00|||||||||344
1661137800000|2022-08-22 03:10:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|423
1661138100000|2022-08-22 03:15:00|11813.7|11809.7|11812.2|11808.2|11813.7|11809.7|11812.2|11808.2|66
1661138400000|2022-08-22 03:20:00|11813.7|11809.7|11815.3|11811.3|11815.3|11811.3|11812.2|11808.2|592
1661138700000|2022-08-22 03:25:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11815.3|11811.3|779
1661139000000|2022-08-22 03:30:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11815.3|11811.3|284
1661139300000|2022-08-22 03:35:00|11816.1|11812.1|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|314
1661139600000|2022-08-22 03:40:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|117
1661139900000|2022-08-22 03:45:00|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|11815.3|11811.3|95
1661140200000|2022-08-22 03:50:00|11813.7|11809.7|11815.3|11811.3|11815.3|11811.3|11813.7|11809.7|555
1661140500000|2022-08-22 03:55:00|||||||||33
1661140800000|2022-08-22 04:00:00|11816.1|11812.1|11818.4|11814.4|11818.4|11814.4|11816.1|11812.1|1036
1661141100000|2022-08-22 04:05:00|||||||||95
1661141400000|2022-08-22 04:10:00|||||||||279
1661141700000|2022-08-22 04:15:00|11820|11816|11820|11816|11820|11816|11820|11816|187
1661142000000|2022-08-22 04:20:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11818.4|11814.4|353
1661142300000|2022-08-22 04:25:00|||||||||9
1661142600000|2022-08-22 04:30:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|139
1661142900000|2022-08-22 04:35:00|||||||||310
1661143200000|2022-08-22 04:40:00|||||||||2
1661143500000|2022-08-22 04:45:00|11820|11816|11820|11816|11820|11816|11818.4|11814.4|513
1661143800000|2022-08-22 04:50:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|523
1661144100000|2022-08-22 04:55:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|361
1661144400000|2022-08-22 05:00:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|247
1661144700000|2022-08-22 05:05:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11815.3|11811.3|77
1661145000000|2022-08-22 05:10:00|11815.3|11811.3|11818.4|11814.4|11818.4|11814.4|11815.3|11811.3|406
1661145300000|2022-08-22 05:15:00|11820|11816|11820|11816|11820|11816|11820|11816|90
1661145600000|2022-08-22 05:20:00|||||||||72
1661145900000|2022-08-22 05:25:00|11819.2|11815.2|11818.4|11814.4|11819.2|11815.2|11818.4|11814.4|88
1661146200000|2022-08-22 05:30:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|400
1661146500000|2022-08-22 05:35:00|||||||||223
1661146800000|2022-08-22 05:40:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|144
1661147100000|2022-08-22 05:45:00|11816.8|11812.8|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|360
1661147400000|2022-08-22 05:50:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11816.8|11812.8|432
1661147700000|2022-08-22 05:55:00|11818.4|11814.4|11818.4|11814.4|11818.4|11814.4|11816.8|11812.8|405
1661148000000|2022-08-22 06:00:00|11816.8|11812.8|11815.3|11811.3|11818.4|11814.4|11813.7|11809.7|1934
1661148300000|2022-08-22 06:05:00|11813.7|11809.7|11816.8|11812.8|11818.4|11814.4|11813.7|11809.7|756
1661148600000|2022-08-22 06:10:00|11818.4|11814.4|11820|11816|11820|11816|11816.8|11812.8|527
1661148900000|2022-08-22 06:15:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|1771
1661149200000|2022-08-22 06:20:00|11821.5|11817.5|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|951
1661149500000|2022-08-22 06:25:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11824.7|11820.7|1865
1661149800000|2022-08-22 06:30:00|11826.2|11822.2|11830.9|11826.9|11830.9|11826.9|11824.7|11820.7|2542
1661150100000|2022-08-22 06:35:00|11832.5|11828.5|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|1949
1661150400000|2022-08-22 06:40:00|11827.8|11823.8|11832.5|11828.5|11834|11830|11827.8|11823.8|3366
1661150700000|2022-08-22 06:45:00|11830.9|11826.9|11838.7|11834.7|11838.7|11834.7|11830.9|11826.9|3377
1661151000000|2022-08-22 06:50:00|11840.3|11836.3|11832.5|11828.5|11840.3|11836.3|11832.5|11828.5|1842
1661151300000|2022-08-22 06:55:00|11830.9|11826.9|11830.9|11826.9|11834|11830|11829.3|11825.3|1769
1661151600000|2022-08-22 07:00:00|11832.5|11828.5|11838.7|11834.7|11838.7|11834.7|11832.5|11828.5|2128
1661151900000|2022-08-22 07:05:00|11837.2|11833.2|11837.2|11833.2|11838.7|11834.7|11834|11830|1389
1661152200000|2022-08-22 07:10:00|11835.6|11831.6|11834|11830|11837.2|11833.2|11834|11830|1428
1661152500000|2022-08-22 07:15:00|11835.6|11831.6|11840.3|11836.3|11843.4|11839.4|11834|11830|3399
1661152800000|2022-08-22 07:20:00|11843.4|11839.4|11838.7|11834.7|11843.4|11839.4|11837.2|11833.2|1498
1661153100000|2022-08-22 07:25:00|11840.3|11836.3|11837.2|11833.2|11841.8|11837.8|11837.2|11833.2|1408
1661153400000|2022-08-22 07:30:00|11835.6|11831.6|11835.6|11831.6|11837.2|11833.2|11834|11830|3006
1661153700000|2022-08-22 07:35:00|11834|11830|11838.7|11834.7|11838.7|11834.7|11834|11830|849
1661154000000|2022-08-22 07:40:00|11837.2|11833.2|11843.4|11839.4|11843.4|11839.4|11837.2|11833.2|1337
1661154300000|2022-08-22 07:45:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1344
1661154600000|2022-08-22 07:50:00|11840.3|11836.3|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|1181
1661154900000|2022-08-22 07:55:00|11838.7|11834.7|11837.2|11833.2|11840.3|11836.3|11837.2|11833.2|786
1661155200000|2022-08-22 08:00:00|11838.7|11834.7|11843.4|11839.4|11845|11841|11838.7|11834.7|2519
1661155500000|2022-08-22 08:05:00|11841.8|11837.8|11843.4|11839.4|11845|11841|11841.8|11837.8|1246
1661155800000|2022-08-22 08:10:00|11845|11841|11843.4|11839.4|11845|11841|11841.8|11837.8|2430
1661156100000|2022-08-22 08:15:00|11845|11841|11840.3|11836.3|11845|11841|11840.3|11836.3|1114
1661156400000|2022-08-22 08:20:00|11841.8|11837.8|11841.8|11837.8|11843.4|11839.4|11840.3|11836.3|1597
1661156700000|2022-08-22 08:25:00|11840.3|11836.3|11837.2|11833.2|11841.8|11837.8|11837.2|11833.2|2306
1661157000000|2022-08-22 08:30:00|11835.6|11831.6|11834|11830|11835.6|11831.6|11832.5|11828.5|2073
1661157300000|2022-08-22 08:35:00|11832.5|11828.5|11826.2|11822.2|11834|11830|11826.2|11822.2|3329
1661157600000|2022-08-22 08:40:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11823.1|11819.1|5120
1661157900000|2022-08-22 08:45:00|11824.7|11820.7|11824.7|11820.7|11826.2|11822.2|11823.1|11819.1|1017
1661158200000|2022-08-22 08:50:00|11826.2|11822.2|11824.7|11820.7|11827.8|11823.8|11824.7|11820.7|2064
1661158500000|2022-08-22 08:55:00|11823.1|11819.1|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|3535
1661158800000|2022-08-22 09:00:00|11824.7|11820.7|11821.5|11817.5|11824.7|11820.7|11820|11816|3087
1661159100000|2022-08-22 09:05:00|11820|11816|11821.5|11817.5|11823.1|11819.1|11820|11816|1655
1661159400000|2022-08-22 09:10:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11820|11816|1033
1661159700000|2022-08-22 09:15:00|11823.1|11819.1|11826.2|11822.2|11826.2|11822.2|11821.5|11817.5|1010
1661160000000|2022-08-22 09:20:00|11824.7|11820.7|11827.8|11823.8|11827.8|11823.8|11824.7|11820.7|1612
1661160300000|2022-08-22 09:25:00|11828.6|11824.6|11826.2|11822.2|11829.3|11825.3|11826.2|11822.2|1972
1661160600000|2022-08-22 09:30:00|11827|11823|11829.3|11825.3|11829.3|11825.3|11827|11823|1023
1661160900000|2022-08-22 09:35:00|11827.8|11823.8|11827.8|11823.8|11829.3|11825.3|11827.8|11823.8|331
1661161200000|2022-08-22 09:40:00|11829.3|11825.3|11830.9|11826.9|11830.9|11826.9|11827.8|11823.8|855
1661161500000|2022-08-22 09:45:00|11829.3|11825.3|11826.2|11822.2|11829.3|11825.3|11826.2|11822.2|1422
1661161800000|2022-08-22 09:50:00|11827.8|11823.8|11829.3|11825.3|11829.3|11825.3|11826.2|11822.2|1799
1661162100000|2022-08-22 09:55:00|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|11830.9|11826.9|793
1661162400000|2022-08-22 10:00:00|11832.5|11828.5|11832.5|11828.5|11832.5|11828.5|11829.3|11825.3|1019
1661162700000|2022-08-22 10:05:00|11830.9|11826.9|11829.3|11825.3|11832.5|11828.5|11829.3|11825.3|540
1661163000000|2022-08-22 10:10:00|11827.8|11823.8|11827.8|11823.8|11827.8|11823.8|11826.2|11822.2|14234
1661163300000|2022-08-22 10:15:00|11826.2|11822.2|11821.5|11817.5|11827.8|11823.8|11821.5|11817.5|2314
1661163600000|2022-08-22 10:20:00|11820.8|11816.8|11818.4|11814.4|11821.5|11817.5|11818.4|11814.4|1931
1661163900000|2022-08-22 10:25:00|11820|11816|11816.8|11812.8|11821.5|11817.5|11816.8|11812.8|2684
1661164200000|2022-08-22 10:30:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|742
1661164500000|2022-08-22 10:35:00|11820|11816|11816.8|11812.8|11820|11816|11816.8|11812.8|402
1661164800000|2022-08-22 10:40:00|11818.4|11814.4|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|1674
1661165100000|2022-08-22 10:45:00|11815.3|11811.3|11816.8|11812.8|11816.8|11812.8|11813.7|11809.7|2473
1661165400000|2022-08-22 10:50:00|11818.4|11814.4|11815.3|11811.3|11818.4|11814.4|11815.3|11811.3|1614
1661165700000|2022-08-22 10:55:00|11816.8|11812.8|11815.3|11811.3|11816.8|11812.8|11815.3|11811.3|402
1661166000000|2022-08-22 11:00:00|11816.8|11812.8|11816.8|11812.8|11818.4|11814.4|11815.3|11811.3|1243
1661166300000|2022-08-22 11:05:00|11815.3|11811.3|11818.4|11814.4|11820|11816|11815.3|11811.3|795
1661166600000|2022-08-22 11:10:00|11820|11816|11818.4|11814.4|11820|11816|11818.4|11814.4|746
1661166900000|2022-08-22 11:15:00|11820|11816|11820|11816|11821.5|11817.5|11818.4|11814.4|968
1661167200000|2022-08-22 11:20:00|11821.5|11817.5|11823.1|11819.1|11823.1|11819.1|11820|11816|997
1661167500000|2022-08-22 11:25:00|11821.5|11817.5|11821.5|11817.5|11824.7|11820.7|11821.5|11817.5|704
1661167800000|2022-08-22 11:30:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|3274
1661168100000|2022-08-22 11:35:00|11823.1|11819.1|11821.5|11817.5|11823.1|11819.1|11821.5|11817.5|89
1661168400000|2022-08-22 11:40:00|11823.1|11819.1|11824.7|11820.7|11824.7|11820.7|11821.5|11817.5|2730
1661168700000|2022-08-22 11:45:00|11826.2|11822.2|11826.2|11822.2|11827.8|11823.8|11824.7|11820.7|1943
1661169000000|2022-08-22 11:50:00|11824.7|11820.7|11826.2|11822.2|11827.8|11823.8|11824.7|11820.7|2444
1661169300000|2022-08-22 11:55:00|11824.7|11820.7|11823.1|11819.1|11824.7|11820.7|11821.5|11817.5|1134
1661169600000|2022-08-22 12:00:00|11821.5|11817.5|11818.4|11814.4|11824.7|11820.7|11818.4|11814.4|3018
1661169900000|2022-08-22 12:05:00|11816.8|11812.8|11813.7|11809.7|11818.4|11814.4|11813.7|11809.7|5106
1661170200000|2022-08-22 12:10:00|11814.5|11810.5|11816.8|11812.8|11818.4|11814.4|11813.7|11809.7|2639
1661170500000|2022-08-22 12:15:00|11818.4|11814.4|11816.8|11812.8|11821.5|11817.5|11816.8|11812.8|3322
1661170800000|2022-08-22 12:20:00|11818.4|11814.4|11823.1|11819.1|11824.7|11820.7|11816.8|11812.8|3652
1661171100000|2022-08-22 12:25:00|11821.5|11817.5|11827.8|11823.8|11827.8|11823.8|11821.5|11817.5|10414
1661171400000|2022-08-22 12:30:00|11826.2|11822.2|11818.4|11814.4|11827.8|11823.8|11818.4|11814.4|6183
1661171700000|2022-08-22 12:35:00|11816.8|11812.8|11816.8|11812.8|11818.4|11814.4|11813.7|11809.7|3753
1661172000000|2022-08-22 12:40:00|11817.6|11813.6|11813.7|11809.7|11818.4|11814.4|11813.7|11809.7|2592
1661172300000|2022-08-22 12:45:00|11815.3|11811.3|11813.7|11809.7|11815.3|11811.3|11812.2|11808.2|4926
1661172600000|2022-08-22 12:50:00|11812.2|11808.2|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|8203
1661172900000|2022-08-22 12:55:00|11812.2|11808.2|11809|11805|11812.2|11808.2|11807.5|11803.5|7440
1661173200000|2022-08-22 13:00:00|11807.5|11803.5|11804.3|11800.3|11807.5|11803.5|11804.3|11800.3|7912
1661173500000|2022-08-22 13:05:00|11802.8|11798.8|11804.3|11800.3|11805.9|11801.9|11802.8|11798.8|6343
1661173800000|2022-08-22 13:10:00|11805.9|11801.9|11801.2|11797.2|11807.5|11803.5|11801.2|11797.2|2037
1661174100000|2022-08-22 13:15:00|11802.8|11798.8|11807.5|11803.5|11807.5|11803.5|11801.2|11797.2|4357
1661174400000|2022-08-22 13:20:00|11805.9|11801.9|11809|11805|11810.6|11806.6|11805.9|11801.9|4982
1661174700000|2022-08-22 13:25:00|11810.6|11806.6|11809|11805|11812.2|11808.2|11807.5|11803.5|6058
1661175000000|2022-08-22 13:30:00|11807.5|11803.5|11807.5|11803.5|11809|11805|11804.3|11800.3|4437
1661175300000|2022-08-22 13:35:00|11809|11805|11812.2|11808.2|11813.7|11809.7|11807.5|11803.5|4291
1661175600000|2022-08-22 13:40:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11809|11805|3821
1661175900000|2022-08-22 13:45:00|11809|11805|11810.6|11806.6|11810.6|11806.6|11809|11805|5344
1661176200000|2022-08-22 13:50:00|11809|11805|11809|11805|11810.6|11806.6|11807.5|11803.5|2196
1661176500000|2022-08-22 13:55:00|11807.5|11803.5|11805.9|11801.9|11809|11805|11805.9|11801.9|4420
1661176800000|2022-08-22 14:00:00|11804.3|11800.3|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|4988
1661177100000|2022-08-22 14:05:00|11805.9|11801.9|11807.5|11803.5|11810.6|11806.6|11804.3|11800.3|4862
1661177400000|2022-08-22 14:10:00|11809|11805|11809|11805|11812.2|11808.2|11809|11805|5942
1661177700000|2022-08-22 14:15:00|11807.5|11803.5|11809|11805|11812.2|11808.2|11807.5|11803.5|5342
1661178000000|2022-08-22 14:20:00|11809.8|11805.8|11812.2|11808.2|11813.7|11809.7|11809|11805|1506
1661178300000|2022-08-22 14:25:00|11810.6|11806.6|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|2447
1661178600000|2022-08-22 14:30:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|22926
1661178900000|2022-08-22 14:35:00|11807.5|11803.5|11804.3|11800.3|11809|11805|11804.3|11800.3|2212
1661179200000|2022-08-22 14:40:00|11805.9|11801.9|11804.3|11800.3|11805.9|11801.9|11804.3|11800.3|3573
1661179500000|2022-08-22 14:45:00|11802.8|11798.8|11801.2|11797.2|11802.8|11798.8|11799.7|11795.7|11519
1661179800000|2022-08-22 14:50:00|11802.8|11798.8|11798.1|11794.1|11802.8|11798.8|11798.1|11794.1|7013
1661180100000|2022-08-22 14:55:00|11799.7|11795.7|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|5203
1661180400000|2022-08-22 15:00:00|11795|11791|11790.3|11786.3|11795|11791|11790.3|11786.3|7665
1661180700000|2022-08-22 15:05:00|11791.8|11787.8|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|2684
1661181000000|2022-08-22 15:10:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|2695
1661181300000|2022-08-22 15:15:00|11793.4|11789.4|11793.4|11789.4|11793.4|11789.4|11791.8|11787.8|3755
1661181600000|2022-08-22 15:20:00|11791.8|11787.8|11790.3|11786.3|11793.4|11789.4|11790.3|11786.3|1972
1661181900000|2022-08-22 15:25:00|11788.7|11784.7|11785.6|11781.6|11788.7|11784.7|11784|11780|6846
1661182200000|2022-08-22 15:30:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11780.9|11776.9|5588
1661182500000|2022-08-22 15:35:00|11784|11780|11780.9|11776.9|11787.2|11783.2|11780.9|11776.9|5176
1661182800000|2022-08-22 15:40:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11780.9|11776.9|3573
1661183100000|2022-08-22 15:45:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|2979
1661183400000|2022-08-22 15:50:00|11782.5|11778.5|11780.9|11776.9|11784|11780|11780.9|11776.9|3549
1661183700000|2022-08-22 15:55:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11777.8|11773.8|4106
1661184000000|2022-08-22 16:00:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|1677
1661184300000|2022-08-22 16:05:00|11777.8|11773.8|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|2861
1661184600000|2022-08-22 16:10:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|27926
1661184900000|2022-08-22 16:15:00|11780.9|11776.9|11782.5|11778.5|11784|11780|11780.9|11776.9|16023
1661185200000|2022-08-22 16:20:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|3450
1661185500000|2022-08-22 16:25:00|11779.3|11775.3|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|1856
1661185800000|2022-08-22 16:30:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|2450
1661186100000|2022-08-22 16:35:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|2457
1661186400000|2022-08-22 16:40:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|11587
1661186700000|2022-08-22 16:45:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|3884
1661187000000|2022-08-22 16:50:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|1584
1661187300000|2022-08-22 16:55:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|2701
1661187600000|2022-08-22 17:00:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|1849
1661187900000|2022-08-22 17:05:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|2035
1661188200000|2022-08-22 17:10:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|1161
1661188500000|2022-08-22 17:15:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|4649
1661188800000|2022-08-22 17:20:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|2325
1661189100000|2022-08-22 17:25:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|1140
1661189400000|2022-08-22 17:30:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|1516
1661189700000|2022-08-22 17:35:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|3760
1661190000000|2022-08-22 17:40:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|2480
1661190300000|2022-08-22 17:45:00|11780.1|11776.1|11780.9|11776.9|11782.5|11778.5|11780.1|11776.1|2817
1661190600000|2022-08-22 17:50:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|906
1661190900000|2022-08-22 17:55:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|1641
1661191200000|2022-08-22 18:00:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11774.7|11770.7|972
1661191500000|2022-08-22 18:05:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|991
1661191800000|2022-08-22 18:10:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|1016
1661192100000|2022-08-22 18:15:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|1671
1661192400000|2022-08-22 18:20:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|546
1661192700000|2022-08-22 18:25:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|511
1661193000000|2022-08-22 18:30:00|11776.2|11772.2|11773.1|11769.1|11776.2|11772.2|11773.1|11769.1|2167
1661193300000|2022-08-22 18:35:00|||||||||385
1661193600000|2022-08-22 18:40:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|2450
1661193900000|2022-08-22 18:45:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11770|11766|1593
1661194200000|2022-08-22 18:50:00|11770|11766|11773.1|11769.1|11773.1|11769.1|11770|11766|1209
1661194500000|2022-08-22 18:55:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|3771
1661194800000|2022-08-22 19:00:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|2671
1661195100000|2022-08-22 19:05:00|11776.2|11772.2|11773.1|11769.1|11776.2|11772.2|11773.1|11769.1|73807
1661195400000|2022-08-22 19:10:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|1187
1661195700000|2022-08-22 19:15:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|8715
1661196000000|2022-08-22 19:20:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|2960
1661196300000|2022-08-22 19:25:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|5059
1661196600000|2022-08-22 19:30:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|2044
1661196900000|2022-08-22 19:35:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|1118
1661197200000|2022-08-22 19:40:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|495
1661197500000|2022-08-22 19:45:00|11776.2|11772.2|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|2266
1661197800000|2022-08-22 19:50:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|2692
1661198100000|2022-08-22 19:55:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|2070
1661198400000|2022-08-22 20:00:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|2787
1661198700000|2022-08-22 20:05:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1240
1661199000000|2022-08-22 20:10:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1213
1661199300000|2022-08-22 20:15:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1172
1661199600000|2022-08-22 20:20:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|1984
1661199900000|2022-08-22 20:25:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|1575
1661200200000|2022-08-22 20:30:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|5503
1661200500000|2022-08-22 20:35:00|11784|11780|11780.9|11776.9|11784|11780|11780.9|11776.9|2322
1661200800000|2022-08-22 20:40:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|974
1661201100000|2022-08-22 20:45:00|||||||||2401
1661201400000|2022-08-22 20:50:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|3211
1661201700000|2022-08-22 20:55:00|11784|11780|11787.2|11783.2|11787.2|11783.2|11784|11780|2375
1661205600000|2022-08-22 22:00:00|11784.8|11780.8|11780.9|11776.9|11785.6|11781.6|11780.9|11776.9|706
1661205900000|2022-08-22 22:05:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|149
1661206200000|2022-08-22 22:10:00|||||||||118
1661206500000|2022-08-22 22:15:00|||||||||31
1661206800000|2022-08-22 22:20:00|||||||||2
1661207100000|2022-08-22 22:25:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|14
1661207400000|2022-08-22 22:30:00|||||||||447
1661207700000|2022-08-22 22:35:00|11784|11780|11784|11780|11784|11780|11782.5|11778.5|491
1661208000000|2022-08-22 22:40:00|11783.3|11779.3|11784|11780|11784|11780|11782.5|11778.5|103
1661208300000|2022-08-22 22:45:00|11783.3|11779.3|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|641
1661208600000|2022-08-22 22:50:00|11784|11780|11784|11780|11784|11780|11784|11780|119
1661208900000|2022-08-22 22:55:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|128
1661209200000|2022-08-22 23:00:00|||||||||92
1661209500000|2022-08-22 23:05:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|277
1661209800000|2022-08-22 23:10:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|112
1661210100000|2022-08-22 23:15:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|226
1661210400000|2022-08-22 23:20:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|54
1661210700000|2022-08-22 23:25:00|||||||||65
1661211000000|2022-08-22 23:30:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|370
1661211300000|2022-08-22 23:35:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|325
1661211600000|2022-08-22 23:40:00|||||||||127
1661211900000|2022-08-22 23:45:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|329
1661212200000|2022-08-22 23:50:00|||||||||121
1661212500000|2022-08-22 23:55:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|101
1661212800000|2022-08-23 00:00:00|11784|11780|11784|11780|11784|11780|11782.5|11778.5|280
1661213100000|2022-08-23 00:05:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|562
1661213400000|2022-08-23 00:10:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|2129
1661213700000|2022-08-23 00:15:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|783
1661214000000|2022-08-23 00:20:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|1058
1661214300000|2022-08-23 00:25:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|1017
1661214600000|2022-08-23 00:30:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|326
1661214900000|2022-08-23 00:35:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|3394
1661215200000|2022-08-23 00:40:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|443
1661215500000|2022-08-23 00:45:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|437
1661215800000|2022-08-23 00:50:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|358
1661216100000|2022-08-23 00:55:00|11787.9|11783.9|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|570
1661216400000|2022-08-23 01:00:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|229
1661216700000|2022-08-23 01:05:00|11784|11780|11782.5|11778.5|11785.6|11781.6|11782.5|11778.5|148
1661217000000|2022-08-23 01:10:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|649
1661217300000|2022-08-23 01:15:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|1353
1661217600000|2022-08-23 01:20:00|11783.3|11779.3|11784|11780|11784|11780|11782.5|11778.5|877
1661217900000|2022-08-23 01:25:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|165
1661218200000|2022-08-23 01:30:00|11780.9|11776.9|11779.3|11775.3|11782.5|11778.5|11779.3|11775.3|510
1661218500000|2022-08-23 01:35:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|320
1661218800000|2022-08-23 01:40:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|191
1661219100000|2022-08-23 01:45:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|1612
1661219400000|2022-08-23 01:50:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|130
1661219700000|2022-08-23 01:55:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|125
1661220000000|2022-08-23 02:00:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11782.5|11778.5|263
1661220300000|2022-08-23 02:05:00|||||||||318
1661220600000|2022-08-23 02:10:00|11784|11780|11784|11780|11784|11780|11784|11780|290
1661220900000|2022-08-23 02:15:00|11782.5|11778.5|11784|11780|11784|11780|11782.5|11778.5|313
1661221200000|2022-08-23 02:20:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11784|11780|958
1661221500000|2022-08-23 02:25:00|11784|11780|11784|11780|11784|11780|11784|11780|45
1661221800000|2022-08-23 02:30:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|292
1661222100000|2022-08-23 02:35:00|11784|11780|11784|11780|11785.6|11781.6|11784|11780|340
1661222400000|2022-08-23 02:40:00|11783.3|11779.3|11782.5|11778.5|11784|11780|11782.5|11778.5|354
1661222700000|2022-08-23 02:45:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|254
1661223000000|2022-08-23 02:50:00|||||||||44
1661223300000|2022-08-23 02:55:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|147
1661223600000|2022-08-23 03:00:00|||||||||122
1661223900000|2022-08-23 03:05:00|11786.4|11782.4|11785.6|11781.6|11786.4|11782.4|11785.6|11781.6|3377
1661224200000|2022-08-23 03:10:00|11784|11780|11784|11780|11785.6|11781.6|11784|11780|347
1661224500000|2022-08-23 03:15:00|11785.6|11781.6|11785.6|11781.6|11785.6|11781.6|11784|11780|100
1661224800000|2022-08-23 03:20:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|54
1661225100000|2022-08-23 03:25:00|||||||||23
1661225400000|2022-08-23 03:30:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|196
1661225700000|2022-08-23 03:35:00|11785.6|11781.6|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|186
1661226000000|2022-08-23 03:40:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|226
1661226300000|2022-08-23 03:45:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|280
1661226600000|2022-08-23 03:50:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|468
1661226900000|2022-08-23 03:55:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|429
1661227200000|2022-08-23 04:00:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|275
1661227500000|2022-08-23 04:05:00|11787.9|11783.9|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|606
1661227800000|2022-08-23 04:10:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11785.6|11781.6|350
1661228100000|2022-08-23 04:15:00|||||||||691
1661228400000|2022-08-23 04:20:00|||||||||51
1661228700000|2022-08-23 04:25:00|||||||||47
1661229000000|2022-08-23 04:30:00|||||||||2214
1661229300000|2022-08-23 04:35:00|||||||||154
1661229600000|2022-08-23 04:40:00|||||||||189
1661229900000|2022-08-23 04:45:00|||||||||53
1661230200000|2022-08-23 04:50:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|356
1661230500000|2022-08-23 04:55:00|11788.7|11784.7|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|476
1661230800000|2022-08-23 05:00:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|326
1661231100000|2022-08-23 05:05:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11788.7|11784.7|144
1661231400000|2022-08-23 05:10:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|121
1661231700000|2022-08-23 05:15:00|||||||||17
1661232000000|2022-08-23 05:20:00|11788.7|11784.7|11790.3|11786.3|11791.8|11787.8|11788.7|11784.7|607
1661232300000|2022-08-23 05:25:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|410
1661232600000|2022-08-23 05:30:00|||||||||96
1661232900000|2022-08-23 05:35:00|||||||||268
1661233200000|2022-08-23 05:40:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|245
1661233500000|2022-08-23 05:45:00|11793.4|11789.4|11791.8|11787.8|11793.4|11789.4|11791.8|11787.8|750
1661233800000|2022-08-23 05:50:00|||||||||470
1661234100000|2022-08-23 05:55:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|565
1661234400000|2022-08-23 06:00:00|11788.7|11784.7|11784|11780|11790.3|11786.3|11784|11780|1199
1661234700000|2022-08-23 06:05:00|11784.8|11780.8|11785.6|11781.6|11785.6|11781.6|11784|11780|3251
1661235000000|2022-08-23 06:10:00|11787.2|11783.2|11790.3|11786.3|11791.8|11787.8|11787.2|11783.2|2545
1661235300000|2022-08-23 06:15:00|11791.8|11787.8|11791.8|11787.8|11793.4|11789.4|11790.3|11786.3|912
1661235600000|2022-08-23 06:20:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11788.7|11784.7|944
1661235900000|2022-08-23 06:25:00|11790.3|11786.3|11796.5|11792.5|11796.5|11792.5|11790.3|11786.3|2609
1661236200000|2022-08-23 06:30:00|11795|11791|11798.1|11794.1|11798.1|11794.1|11795|11791|2358
1661236500000|2022-08-23 06:35:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|3821
1661236800000|2022-08-23 06:40:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1544
1661237100000|2022-08-23 06:45:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|1103
1661237400000|2022-08-23 06:50:00|11799.7|11795.7|11799.7|11795.7|11801.2|11797.2|11796.5|11792.5|1853
1661237700000|2022-08-23 06:55:00|11798.1|11794.1|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1277
1661238000000|2022-08-23 07:00:00|11799.7|11795.7|11798.1|11794.1|11801.2|11797.2|11796.5|11792.5|2533
1661238300000|2022-08-23 07:05:00|11799.7|11795.7|11801.2|11797.2|11801.2|11797.2|11798.1|11794.1|1242
1661238600000|2022-08-23 07:10:00|11802.8|11798.8|11805.9|11801.9|11807.5|11803.5|11802.8|11798.8|5857
1661238900000|2022-08-23 07:15:00|11809|11805|11798.1|11794.1|11812.2|11808.2|11796.5|11792.5|7202
1661239200000|2022-08-23 07:20:00|11796.5|11792.5|11804.3|11800.3|11804.3|11800.3|11795|11791|3872
1661239500000|2022-08-23 07:25:00|11805.1|11801.1|11805.9|11801.9|11805.9|11801.9|11801.2|11797.2|5121
1661239800000|2022-08-23 07:30:00|11802.8|11798.8|11787.2|11783.2|11802.8|11798.8|11782.5|11778.5|8663
1661240100000|2022-08-23 07:35:00|11788.7|11784.7|11787.2|11783.2|11788.7|11784.7|11784|11780|2944
1661240400000|2022-08-23 07:40:00|11785.6|11781.6|11784|11780|11788.7|11784.7|11782.5|11778.5|2135
1661240700000|2022-08-23 07:45:00|11785.6|11781.6|11795|11791|11795|11791|11785.6|11781.6|1845
1661241000000|2022-08-23 07:50:00|11793.4|11789.4|11793.4|11789.4|11796.5|11792.5|11793.4|11789.4|1507
1661241300000|2022-08-23 07:55:00|11791.8|11787.8|11788.7|11784.7|11791.8|11787.8|11788.7|11784.7|1606
1661241600000|2022-08-23 08:00:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11785.6|11781.6|3137
1661241900000|2022-08-23 08:05:00|11793.4|11789.4|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|5795
1661242200000|2022-08-23 08:10:00|11798.1|11794.1|11798.1|11794.1|11799.7|11795.7|11795|11791|1260
1661242500000|2022-08-23 08:15:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11795|11791|853
1661242800000|2022-08-23 08:20:00|11798.1|11794.1|11791.8|11787.8|11798.1|11794.1|11791.8|11787.8|829
1661243100000|2022-08-23 08:25:00|11790.3|11786.3|11790.3|11786.3|11791.8|11787.8|11790.3|11786.3|780
1661243400000|2022-08-23 08:30:00|11788.7|11784.7|11787.2|11783.2|11790.3|11786.3|11785.6|11781.6|1108
1661243700000|2022-08-23 08:35:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|1493
1661244000000|2022-08-23 08:40:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11784|11780|992
1661244300000|2022-08-23 08:45:00|11787.2|11783.2|11788.7|11784.7|11788.7|11784.7|11784|11780|1251
1661244600000|2022-08-23 08:50:00|11787.2|11783.2|11787.2|11783.2|11788.7|11784.7|11787.2|11783.2|871
1661244900000|2022-08-23 08:55:00|11788.7|11784.7|11788.7|11784.7|11788.7|11784.7|11787.2|11783.2|1487
1661245200000|2022-08-23 09:00:00|11790.3|11786.3|11788.7|11784.7|11790.3|11786.3|11787.2|11783.2|641
1661245500000|2022-08-23 09:05:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|359
1661245800000|2022-08-23 09:10:00|11791.8|11787.8|11788.7|11784.7|11793.4|11789.4|11788.7|11784.7|1154
1661246100000|2022-08-23 09:15:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11788.7|11784.7|499
1661246400000|2022-08-23 09:20:00|11788.7|11784.7|11782.5|11778.5|11788.7|11784.7|11782.5|11778.5|990
1661246700000|2022-08-23 09:25:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11782.5|11778.5|1030
1661247000000|2022-08-23 09:30:00|11787.2|11783.2|11787.2|11783.2|11787.2|11783.2|11784|11780|792
1661247300000|2022-08-23 09:35:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11782.5|11778.5|1306
1661247600000|2022-08-23 09:40:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11784|11780|1468
1661247900000|2022-08-23 09:45:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|756
1661248200000|2022-08-23 09:50:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11784|11780|749
1661248500000|2022-08-23 09:55:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11784|11780|761
1661248800000|2022-08-23 10:00:00|11785.6|11781.6|11782.5|11778.5|11785.6|11781.6|11782.5|11778.5|586
1661249100000|2022-08-23 10:05:00|11784|11780|11782.5|11778.5|11784|11780|11780.9|11776.9|643
1661249400000|2022-08-23 10:10:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|2069
1661249700000|2022-08-23 10:15:00|11780.9|11776.9|11782.5|11778.5|11784|11780|11779.3|11775.3|445
1661250000000|2022-08-23 10:20:00|11780.9|11776.9|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|4606
1661250300000|2022-08-23 10:25:00|11776.2|11772.2|11779.3|11775.3|11779.3|11775.3|11776.2|11772.2|2238
1661250600000|2022-08-23 10:30:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|380
1661250900000|2022-08-23 10:35:00|11779.3|11775.3|11782.5|11778.5|11784|11780|11779.3|11775.3|1093
1661251200000|2022-08-23 10:40:00|11784|11780|11780.9|11776.9|11784|11780|11780.9|11776.9|449
1661251500000|2022-08-23 10:45:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|522
1661251800000|2022-08-23 10:50:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|595
1661252100000|2022-08-23 10:55:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|376
1661252400000|2022-08-23 11:00:00|11780.9|11776.9|11784|11780|11784|11780|11780.9|11776.9|1482
1661252700000|2022-08-23 11:05:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11785.6|11781.6|2294
1661253000000|2022-08-23 11:10:00|11784|11780|11782.5|11778.5|11784|11780|11782.5|11778.5|1278
1661253300000|2022-08-23 11:15:00|11780.9|11776.9|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|2645
1661253600000|2022-08-23 11:20:00|11782.5|11778.5|11780.9|11776.9|11785.6|11781.6|11780.9|11776.9|3325
1661253900000|2022-08-23 11:25:00|11782.5|11778.5|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|607
1661254200000|2022-08-23 11:30:00|11782.5|11778.5|11776.2|11772.2|11782.5|11778.5|11776.2|11772.2|8135
1661254500000|2022-08-23 11:35:00|11777.8|11773.8|11785.6|11781.6|11785.6|11781.6|11777.8|11773.8|2294
1661254800000|2022-08-23 11:40:00|11787.2|11783.2|11785.6|11781.6|11787.2|11783.2|11782.5|11778.5|1736
1661255100000|2022-08-23 11:45:00|11784|11780|11788.7|11784.7|11790.3|11786.3|11782.5|11778.5|3295
1661255400000|2022-08-23 11:50:00|11787.2|11783.2|11782.5|11778.5|11788.7|11784.7|11780.9|11776.9|4514
1661255700000|2022-08-23 11:55:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11779.3|11775.3|5784
1661256000000|2022-08-23 12:00:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11784|11780|1793
1661256300000|2022-08-23 12:05:00|11785.6|11781.6|11784|11780|11787.2|11783.2|11784|11780|3334
1661256600000|2022-08-23 12:10:00|11784.8|11780.8|11780.9|11776.9|11785.6|11781.6|11779.3|11775.3|2491
1661256900000|2022-08-23 12:15:00|11779.3|11775.3|11774.7|11770.7|11780.9|11776.9|11771.5|11767.5|4730
1661257200000|2022-08-23 12:20:00|11776.2|11772.2|11765.3|11761.3|11776.2|11772.2|11762.2|11758.2|8463
1661257500000|2022-08-23 12:25:00|11763.7|11759.7|11765.3|11761.3|11768.4|11764.4|11762.2|11758.2|11137
1661257800000|2022-08-23 12:30:00|11763.7|11759.7|11757.5|11753.5|11763.7|11759.7|11755.1|11751.1|7451
1661258100000|2022-08-23 12:35:00|11759|11755|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|5109
1661258400000|2022-08-23 12:40:00|11759|11755|11762.2|11758.2|11766.8|11762.8|11759|11755|7118
1661258700000|2022-08-23 12:45:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|3762
1661259000000|2022-08-23 12:50:00|11762.2|11758.2|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|4937
1661259300000|2022-08-23 12:55:00|11763.7|11759.7|11754.3|11750.3|11763.7|11759.7|11754.3|11750.3|8064
1661259600000|2022-08-23 13:00:00|11755.9|11751.9|11749.7|11745.7|11755.9|11751.9|11749.7|11745.7|13354
1661259900000|2022-08-23 13:05:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|11241
1661260200000|2022-08-23 13:10:00|11751.2|11747.2|11755.9|11751.9|11755.9|11751.9|11749.7|11745.7|5070
1661260500000|2022-08-23 13:15:00|11754.3|11750.3|11757.5|11753.5|11759|11755|11751.2|11747.2|4507
1661260800000|2022-08-23 13:20:00|11759|11755|11759|11755|11759|11755|11754.3|11750.3|4092
1661261100000|2022-08-23 13:25:00|11757.5|11753.5|11762.2|11758.2|11762.2|11758.2|11755.9|11751.9|5473
1661261400000|2022-08-23 13:30:00|11760.6|11756.6|11752.8|11748.8|11762.2|11758.2|11752.8|11748.8|13472
1661261700000|2022-08-23 13:35:00|11751.2|11747.2|11749.7|11745.7|11752.8|11748.8|11749.7|11745.7|6963
1661262000000|2022-08-23 13:40:00|11751.2|11747.2|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|7065
1661262300000|2022-08-23 13:45:00|11766.8|11762.8|11784|11780|11791.8|11787.8|11760.6|11756.6|20011
1661262600000|2022-08-23 13:50:00|11785.6|11781.6|11777.8|11773.8|11788.7|11784.7|11773.1|11769.1|11037
1661262900000|2022-08-23 13:55:00|11779.3|11775.3|11779.3|11775.3|11785.6|11781.6|11776.2|11772.2|58462
1661263200000|2022-08-23 14:00:00|11780.1|11776.1|11805.9|11801.9|11807.5|11803.5|11779.3|11775.3|13565
1661263500000|2022-08-23 14:05:00|11807.5|11803.5|11820|11816|11820|11816|11804.3|11800.3|68009
1661263800000|2022-08-23 14:10:00|11818.4|11814.4|11820|11816|11821.5|11817.5|11815.3|11811.3|22918
1661264100000|2022-08-23 14:15:00|11821.5|11817.5|11816.8|11812.8|11821.5|11817.5|11815.3|11811.3|9215
1661264400000|2022-08-23 14:20:00|11815.3|11811.3|11805.9|11801.9|11815.3|11811.3|11805.9|11801.9|10729
1661264700000|2022-08-23 14:25:00|11807.5|11803.5|11801.2|11797.2|11807.5|11803.5|11801.2|11797.2|4818
1661265000000|2022-08-23 14:30:00|11802.8|11798.8|11809|11805|11810.6|11806.6|11801.2|11797.2|5327
1661265300000|2022-08-23 14:35:00|11807.5|11803.5|11807.5|11803.5|11809|11805|11799.7|11795.7|2808
1661265600000|2022-08-23 14:40:00|11805.9|11801.9|11809|11805|11810.6|11806.6|11802.8|11798.8|2925
1661265900000|2022-08-23 14:45:00|11807.5|11803.5|11812.2|11808.2|11812.2|11808.2|11805.9|11801.9|4794
1661266200000|2022-08-23 14:50:00|11810.6|11806.6|11807.5|11803.5|11812.2|11808.2|11807.5|11803.5|3774
1661266500000|2022-08-23 14:55:00|11809|11805|11809|11805|11812.2|11808.2|11807.5|11803.5|5700
1661266800000|2022-08-23 15:00:00|11810.6|11806.6|11815.3|11811.3|11816.8|11812.8|11807.5|11803.5|7784
1661267100000|2022-08-23 15:05:00|11813.7|11809.7|11816.8|11812.8|11818.4|11814.4|11812.2|11808.2|9374
1661267400000|2022-08-23 15:10:00|11818.4|11814.4|11818.4|11814.4|11821.5|11817.5|11816.8|11812.8|9416
1661267700000|2022-08-23 15:15:00|11816.8|11812.8|11820|11816|11823.1|11819.1|11816.8|11812.8|13365
1661268000000|2022-08-23 15:20:00|11818.4|11814.4|11818.4|11814.4|11820|11816|11816.8|11812.8|4506
1661268300000|2022-08-23 15:25:00|11820|11816|11813.7|11809.7|11820|11816|11813.7|11809.7|3010
1661268600000|2022-08-23 15:30:00|11815.3|11811.3|11812.2|11808.2|11816.8|11812.8|11812.2|11808.2|6467
1661268900000|2022-08-23 15:35:00|11813.7|11809.7|11813.7|11809.7|11813.7|11809.7|11810.6|11806.6|4722
1661269200000|2022-08-23 15:40:00|11815.3|11811.3|11810.6|11806.6|11816.8|11812.8|11810.6|11806.6|3441
1661269500000|2022-08-23 15:45:00|11812.2|11808.2|11812.2|11808.2|11813.7|11809.7|11810.6|11806.6|1853
1661269800000|2022-08-23 15:50:00|11810.6|11806.6|11809|11805|11812.2|11808.2|11809|11805|2603
1661270100000|2022-08-23 15:55:00|11810.6|11806.6|11809|11805|11810.6|11806.6|11807.5|11803.5|3337
1661270400000|2022-08-23 16:00:00|11810.6|11806.6|11810.6|11806.6|11812.2|11808.2|11809|11805|5433
1661270700000|2022-08-23 16:05:00|11809|11805|11807.5|11803.5|11810.6|11806.6|11805.9|11801.9|2644
1661271000000|2022-08-23 16:10:00|11805.9|11801.9|11807.5|11803.5|11809|11805|11805.9|11801.9|1204
1661271300000|2022-08-23 16:15:00|11805.9|11801.9|11805.9|11801.9|11807.5|11803.5|11805.9|11801.9|1693
1661271600000|2022-08-23 16:20:00|11804.3|11800.3|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|2155
1661271900000|2022-08-23 16:25:00|11805.9|11801.9|11807.5|11803.5|11807.5|11803.5|11804.3|11800.3|1659
1661272200000|2022-08-23 16:30:00|11809|11805|11804.3|11800.3|11809|11805|11804.3|11800.3|2097
1661272500000|2022-08-23 16:35:00|11805.9|11801.9|11805.9|11801.9|11805.9|11801.9|11804.3|11800.3|1998
1661272800000|2022-08-23 16:40:00|11804.3|11800.3|11802.8|11798.8|11807.5|11803.5|11802.8|11798.8|14515
1661273100000|2022-08-23 16:45:00|11801.2|11797.2|11801.2|11797.2|11801.2|11797.2|11799.7|11795.7|5749
1661273400000|2022-08-23 16:50:00|11799.7|11795.7|11796.5|11792.5|11799.7|11795.7|11796.5|11792.5|2178
1661273700000|2022-08-23 16:55:00|11795|11791|11795|11791|11796.5|11792.5|11793.4|11789.4|2869
1661274000000|2022-08-23 17:00:00|11796.5|11792.5|11791.8|11787.8|11796.5|11792.5|11790.3|11786.3|4492
1661274300000|2022-08-23 17:05:00|11793.4|11789.4|11788.7|11784.7|11793.4|11789.4|11785.6|11781.6|2945
1661274600000|2022-08-23 17:10:00|11787.2|11783.2|11785.6|11781.6|11788.7|11784.7|11785.6|11781.6|3070
1661274900000|2022-08-23 17:15:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11784|11780|2780
1661275200000|2022-08-23 17:20:00|11785.6|11781.6|11779.3|11775.3|11785.6|11781.6|11779.3|11775.3|2690
1661275500000|2022-08-23 17:25:00|11780.9|11776.9|11774.7|11770.7|11780.9|11776.9|11773.1|11769.1|5938
1661275800000|2022-08-23 17:30:00|11773.9|11769.9|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|2885
1661276100000|2022-08-23 17:35:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11770|11766|6323
1661276400000|2022-08-23 17:40:00|11770|11766|11771.5|11767.5|11773.1|11769.1|11770|11766|1720
1661276700000|2022-08-23 17:45:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|4894
1661277000000|2022-08-23 17:50:00|11773.1|11769.1|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|32443
1661277300000|2022-08-23 17:55:00|11770|11766|11770|11766|11771.5|11767.5|11768.4|11764.4|3570
1661277600000|2022-08-23 18:00:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11770|11766|3176
1661277900000|2022-08-23 18:05:00|11771.5|11767.5|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|4040
1661278200000|2022-08-23 18:10:00|11776.2|11772.2|11773.1|11769.1|11776.2|11772.2|11773.1|11769.1|1751
1661278500000|2022-08-23 18:15:00|11771.5|11767.5|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|1740
1661278800000|2022-08-23 18:20:00|11770|11766|11770|11766|11770|11766|11770|11766|885
1661279100000|2022-08-23 18:25:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|1149
1661279400000|2022-08-23 18:30:00|11766.8|11762.8|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|5602
1661279700000|2022-08-23 18:35:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|2778
1661280000000|2022-08-23 18:40:00|11766.1|11762.1|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|5199
1661280300000|2022-08-23 18:45:00|11765.3|11761.3|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|2433
1661280600000|2022-08-23 18:50:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|1528
1661280900000|2022-08-23 18:55:00|11763.7|11759.7|11763.7|11759.7|11768.4|11764.4|11763.7|11759.7|3050
1661281200000|2022-08-23 19:00:00|11765.3|11761.3|11770|11766|11770|11766|11765.3|11761.3|3045
1661281500000|2022-08-23 19:05:00|11768.4|11764.4|11768.4|11764.4|11769.2|11765.2|11766.8|11762.8|2061
1661281800000|2022-08-23 19:10:00|11770|11766|11770|11766|11770|11766|11768.4|11764.4|2411
1661282100000|2022-08-23 19:15:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|1395
1661282400000|2022-08-23 19:20:00|11770|11766|11766.8|11762.8|11770|11766|11766.8|11762.8|1767
1661282700000|2022-08-23 19:25:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|2957
1661283000000|2022-08-23 19:30:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|1614
1661283300000|2022-08-23 19:35:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|1942
1661283600000|2022-08-23 19:40:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|2988
1661283900000|2022-08-23 19:45:00|11766.8|11762.8|11762.2|11758.2|11766.8|11762.8|11760.6|11756.6|4900
1661284200000|2022-08-23 19:50:00|11763.7|11759.7|11760.6|11756.6|11763.7|11759.7|11760.6|11756.6|2063
1661284500000|2022-08-23 19:55:00|11762.2|11758.2|11759|11755|11763.7|11759.7|11759|11755|5372
1661284800000|2022-08-23 20:00:00|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|11759|11755|5079
1661285100000|2022-08-23 20:05:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|1995
1661285400000|2022-08-23 20:10:00|||||||||9336
1661285700000|2022-08-23 20:15:00|11763.7|11759.7|11760.6|11756.6|11763.7|11759.7|11760.6|11756.6|2035
1661286000000|2022-08-23 20:20:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|787
1661286300000|2022-08-23 20:25:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11760.6|11756.6|2241
1661286600000|2022-08-23 20:30:00|||||||||1329
1661286900000|2022-08-23 20:35:00|||||||||993
1661287200000|2022-08-23 20:40:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|894
1661287500000|2022-08-23 20:45:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11763.7|11759.7|2292
1661287800000|2022-08-23 20:50:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|1022
1661288100000|2022-08-23 20:55:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|1990
1661292000000|2022-08-23 22:00:00|11774.7|11770.7|11771.5|11767.5|11776.2|11772.2|11769.2|11765.2|555
1661292300000|2022-08-23 22:05:00|||||||||311
1661292600000|2022-08-23 22:10:00|11770|11766|11770|11766|11770|11766|11770|11766|131
1661292900000|2022-08-23 22:15:00|||||||||585
1661293200000|2022-08-23 22:20:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|53
1661293500000|2022-08-23 22:25:00|||||||||53
1661293800000|2022-08-23 22:30:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|152
1661294100000|2022-08-23 22:35:00|11770|11766|11770|11766|11770|11766|11770|11766|44
1661294400000|2022-08-23 22:40:00|||||||||55
1661294700000|2022-08-23 22:45:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|599
1661295000000|2022-08-23 22:50:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|533
1661295300000|2022-08-23 22:55:00|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|145
1661295600000|2022-08-23 23:00:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|218
1661295900000|2022-08-23 23:05:00|11770|11766|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|325
1661296200000|2022-08-23 23:10:00|11770|11766|11766.8|11762.8|11770|11766|11766.8|11762.8|484
1661296500000|2022-08-23 23:15:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|446
1661296800000|2022-08-23 23:20:00|11766.8|11762.8|11770|11766|11770|11766|11766.1|11762.1|134
1661297100000|2022-08-23 23:25:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|414
1661297400000|2022-08-23 23:30:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11766.8|11762.8|72
1661297700000|2022-08-23 23:35:00|||||||||47
1661298000000|2022-08-23 23:40:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|57
1661298300000|2022-08-23 23:45:00|11768.4|11764.4|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|149
1661298600000|2022-08-23 23:50:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11765.3|11761.3|298
1661298900000|2022-08-23 23:55:00|11767.6|11763.6|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|287
1661299200000|2022-08-24 00:00:00|11766.8|11762.8|11771.5|11767.5|11773.1|11769.1|11766.8|11762.8|583
1661299500000|2022-08-24 00:05:00|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|11770|11766|222
1661299800000|2022-08-24 00:10:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|604
1661300100000|2022-08-24 00:15:00|11771.5|11767.5|11770|11766|11773.1|11769.1|11770|11766|387
1661300400000|2022-08-24 00:20:00|11769.2|11765.2|11768.4|11764.4|11769.2|11765.2|11766.8|11762.8|167
1661300700000|2022-08-24 00:25:00|11770|11766|11768.4|11764.4|11770|11766|11768.4|11764.4|142
1661301000000|2022-08-24 00:30:00|11770|11766|11770|11766|11770|11766|11768.4|11764.4|325
1661301300000|2022-08-24 00:35:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|272
1661301600000|2022-08-24 00:40:00|11768.4|11764.4|11770|11766|11771.5|11767.5|11768.4|11764.4|679
1661301900000|2022-08-24 00:45:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|409
1661302200000|2022-08-24 00:50:00|||||||||319
1661302500000|2022-08-24 00:55:00|11770|11766|11770|11766|11770|11766|11768.4|11764.4|101
1661302800000|2022-08-24 01:00:00|11768.4|11764.4|11766.8|11762.8|11770|11766|11765.3|11761.3|1160
1661303100000|2022-08-24 01:05:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|222
1661303400000|2022-08-24 01:10:00|||||||||127
1661303700000|2022-08-24 01:15:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|1682
1661304000000|2022-08-24 01:20:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|797
1661304300000|2022-08-24 01:25:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|1367
1661304600000|2022-08-24 01:30:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|346
1661304900000|2022-08-24 01:35:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|91
1661305200000|2022-08-24 01:40:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|777
1661305500000|2022-08-24 01:45:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|464
1661305800000|2022-08-24 01:50:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|1664
1661306100000|2022-08-24 01:55:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|406
1661306400000|2022-08-24 02:00:00|11774.7|11770.7|11777.8|11773.8|11777.8|11773.8|11774.7|11770.7|481
1661306700000|2022-08-24 02:05:00|11778.6|11774.6|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|1448
1661307000000|2022-08-24 02:10:00|11776.2|11772.2|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|533
1661307300000|2022-08-24 02:15:00|||||||||23
1661307600000|2022-08-24 02:20:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|183
1661307900000|2022-08-24 02:25:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|404
1661308200000|2022-08-24 02:30:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|269
1661308500000|2022-08-24 02:35:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|628
1661308800000|2022-08-24 02:40:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|18095
1661309100000|2022-08-24 02:45:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|228
1661309400000|2022-08-24 02:50:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|96
1661309700000|2022-08-24 02:55:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|81
1661310000000|2022-08-24 03:00:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|97
1661310300000|2022-08-24 03:05:00|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|8128
1661310600000|2022-08-24 03:10:00|11774.7|11770.7|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|2859
1661310900000|2022-08-24 03:15:00|||||||||277
1661311200000|2022-08-24 03:20:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|160
1661311500000|2022-08-24 03:25:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|63
1661311800000|2022-08-24 03:30:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|209
1661312100000|2022-08-24 03:35:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|76
1661312400000|2022-08-24 03:40:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|49
1661312700000|2022-08-24 03:45:00|11773.1|11769.1|11776.2|11772.2|11776.2|11772.2|11773.1|11769.1|74
1661313000000|2022-08-24 03:50:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|182
1661313300000|2022-08-24 03:55:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|344
1661313600000|2022-08-24 04:00:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|321
1661313900000|2022-08-24 04:05:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|208
1661314200000|2022-08-24 04:10:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|456
1661314500000|2022-08-24 04:15:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|114
1661314800000|2022-08-24 04:20:00|||||||||130
1661315100000|2022-08-24 04:25:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|740
1661315400000|2022-08-24 04:30:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|127
1661315700000|2022-08-24 04:35:00|||||||||91
1661316000000|2022-08-24 04:40:00|||||||||141
1661316300000|2022-08-24 04:45:00|||||||||304
1661316600000|2022-08-24 04:50:00|||||||||1022
1661316900000|2022-08-24 04:55:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|225
1661317200000|2022-08-24 05:00:00|11780.9|11776.9|11780.9|11776.9|11780.9|11776.9|11779.3|11775.3|259
1661317500000|2022-08-24 05:05:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|95
1661317800000|2022-08-24 05:10:00|||||||||104
1661318100000|2022-08-24 05:15:00|11784|11780|11784|11780|11784|11780|11784|11780|315
1661318400000|2022-08-24 05:20:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|1078
1661318700000|2022-08-24 05:25:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|356
1661319000000|2022-08-24 05:30:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11784|11780|696
1661319300000|2022-08-24 05:35:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11782.5|11778.5|840
1661319600000|2022-08-24 05:40:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|3744
1661319900000|2022-08-24 05:45:00|11784|11780|11785.6|11781.6|11785.6|11781.6|11784|11780|420
1661320200000|2022-08-24 05:50:00|11784|11780|11784|11780|11785.6|11781.6|11782.5|11778.5|2132
1661320500000|2022-08-24 05:55:00|||||||||1291
1661320800000|2022-08-24 06:00:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11780.9|11776.9|581
1661321100000|2022-08-24 06:05:00|11780.9|11776.9|11777.8|11773.8|11782.5|11778.5|11777.8|11773.8|1231
1661321400000|2022-08-24 06:10:00|11779.3|11775.3|11780.9|11776.9|11782.5|11778.5|11777.8|11773.8|1518
1661321700000|2022-08-24 06:15:00|11781.7|11777.7|11780.9|11776.9|11782.5|11778.5|11780.9|11776.9|291
1661322000000|2022-08-24 06:20:00|11779.3|11775.3|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|1396
1661322300000|2022-08-24 06:25:00|11779.3|11775.3|11774.7|11770.7|11779.3|11775.3|11774.7|11770.7|2890
1661322600000|2022-08-24 06:30:00|11773.1|11769.1|11771.5|11767.5|11773.1|11769.1|11771.5|11767.5|1971
1661322900000|2022-08-24 06:35:00|11770|11766|11773.1|11769.1|11774.7|11770.7|11768.4|11764.4|1901
1661323200000|2022-08-24 06:40:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11770|11766|757
1661323500000|2022-08-24 06:45:00|11774.7|11770.7|11771.5|11767.5|11774.7|11770.7|11771.5|11767.5|776
1661323800000|2022-08-24 06:50:00|11770|11766|11773.1|11769.1|11773.1|11769.1|11770|11766|3866
1661324100000|2022-08-24 06:55:00|11774.7|11770.7|11770|11766|11774.7|11770.7|11770|11766|3333
1661324400000|2022-08-24 07:00:00|11771.5|11767.5|11765.3|11761.3|11773.1|11769.1|11765.3|11761.3|1222
1661324700000|2022-08-24 07:05:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11757.5|11753.5|4553
1661325000000|2022-08-24 07:10:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11759|11755|2138
1661325300000|2022-08-24 07:15:00|11762.2|11758.2|11762.2|11758.2|11765.3|11761.3|11760.6|11756.6|2616
1661325600000|2022-08-24 07:20:00|11763.7|11759.7|11759|11755|11763.7|11759.7|11757.5|11753.5|1880
1661325900000|2022-08-24 07:25:00|11757.5|11753.5|11765.3|11761.3|11766.8|11762.8|11757.5|11753.5|2575
1661326200000|2022-08-24 07:30:00|11766.8|11762.8|11768.4|11764.4|11768.4|11764.4|11763.7|11759.7|3736
1661326500000|2022-08-24 07:35:00|11766.8|11762.8|11770|11766|11770|11766|11765.3|11761.3|1262
1661326800000|2022-08-24 07:40:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11766.8|11762.8|1926
1661327100000|2022-08-24 07:45:00|11770|11766|11770|11766|11770|11766|11766.8|11762.8|1098
1661327400000|2022-08-24 07:50:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11770|11766|1645
1661327700000|2022-08-24 07:55:00|11770|11766|11774.7|11770.7|11774.7|11770.7|11770|11766|1447
1661328000000|2022-08-24 08:00:00|11773.1|11769.1|11777.8|11773.8|11777.8|11773.8|11771.5|11767.5|2002
1661328300000|2022-08-24 08:05:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11774.7|11770.7|836
1661328600000|2022-08-24 08:10:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11773.1|11769.1|1319
1661328900000|2022-08-24 08:15:00|11773.1|11769.1|11779.3|11775.3|11779.3|11775.3|11773.1|11769.1|1379
1661329200000|2022-08-24 08:20:00|11777.8|11773.8|11780.9|11776.9|11782.5|11778.5|11777.8|11773.8|1771
1661329500000|2022-08-24 08:25:00|11782.5|11778.5|11784|11780|11785.6|11781.6|11782.5|11778.5|1967
1661329800000|2022-08-24 08:30:00|11782.5|11778.5|11784|11780|11785.6|11781.6|11780.9|11776.9|8754
1661330100000|2022-08-24 08:35:00|11783.3|11779.3|11779.3|11775.3|11784|11780|11779.3|11775.3|1857
1661330400000|2022-08-24 08:40:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|9792
1661330700000|2022-08-24 08:45:00|11780.9|11776.9|11784|11780|11785.6|11781.6|11780.9|11776.9|894
1661331000000|2022-08-24 08:50:00|11782.5|11778.5|11780.9|11776.9|11785.6|11781.6|11780.9|11776.9|11136
1661331300000|2022-08-24 08:55:00|11782.5|11778.5|11782.5|11778.5|11782.5|11778.5|11780.9|11776.9|277
1661331600000|2022-08-24 09:00:00|11784|11780|11787.2|11783.2|11787.2|11783.2|11782.5|11778.5|775
1661331900000|2022-08-24 09:05:00|11785.6|11781.6|11788.7|11784.7|11788.7|11784.7|11785.6|11781.6|1900
1661332200000|2022-08-24 09:10:00|11790.3|11786.3|11791.8|11787.8|11791.8|11787.8|11790.3|11786.3|5239
1661332500000|2022-08-24 09:15:00|11790.3|11786.3|11785.6|11781.6|11791.8|11787.8|11785.6|11781.6|1749
1661332800000|2022-08-24 09:20:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11782.5|11778.5|1438
1661333100000|2022-08-24 09:25:00|11782.5|11778.5|11777.8|11773.8|11784|11780|11777.8|11773.8|625
1661333400000|2022-08-24 09:30:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|2779
1661333700000|2022-08-24 09:35:00|11777.8|11773.8|11776.2|11772.2|11779.3|11775.3|11774.7|11770.7|3342
1661334000000|2022-08-24 09:40:00|11777|11773|11774.7|11770.7|11777.8|11773.8|11774.7|11770.7|520
1661334300000|2022-08-24 09:45:00|11773.1|11769.1|11773.1|11769.1|11773.1|11769.1|11771.5|11767.5|1584
1661334600000|2022-08-24 09:50:00|11772.3|11768.3|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|2293
1661334900000|2022-08-24 09:55:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|1438
1661335200000|2022-08-24 10:00:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11770|11766|1223
1661335500000|2022-08-24 10:05:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|2711
1661335800000|2022-08-24 10:10:00|11773.1|11769.1|11776.2|11772.2|11776.2|11772.2|11773.1|11769.1|242
1661336100000|2022-08-24 10:15:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|800
1661336400000|2022-08-24 10:20:00|11774.7|11770.7|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|1604
1661336700000|2022-08-24 10:25:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|1096
1661337000000|2022-08-24 10:30:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|1369
1661337300000|2022-08-24 10:35:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11769.2|11765.2|22289
1661337600000|2022-08-24 10:40:00|11768.4|11764.4|11774.7|11770.7|11774.7|11770.7|11768.4|11764.4|2177
1661337900000|2022-08-24 10:45:00|11773.1|11769.1|11768.4|11764.4|11773.1|11769.1|11768.4|11764.4|758
1661338200000|2022-08-24 10:50:00|11770|11766|11770|11766|11771.5|11767.5|11768.4|11764.4|695
1661338500000|2022-08-24 10:55:00|11768.4|11764.4|11768.4|11764.4|11768.4|11764.4|11766.8|11762.8|517
1661338800000|2022-08-24 11:00:00|11770|11766|11768.4|11764.4|11771.5|11767.5|11768.4|11764.4|7084
1661339100000|2022-08-24 11:05:00|11769.2|11765.2|11771.5|11767.5|11773.1|11769.1|11768.4|11764.4|1755
1661339400000|2022-08-24 11:10:00|11773.1|11769.1|11773.1|11769.1|11774.7|11770.7|11773.1|11769.1|630
1661339700000|2022-08-24 11:15:00|11771.5|11767.5|11765.3|11761.3|11771.5|11767.5|11765.3|11761.3|3143
1661340000000|2022-08-24 11:20:00|11763.7|11759.7|11764.5|11760.5|11766.8|11762.8|11763.7|11759.7|839
1661340300000|2022-08-24 11:25:00|11763.7|11759.7|11765.3|11761.3|11766.8|11762.8|11763.7|11759.7|846
1661340600000|2022-08-24 11:30:00|11766.8|11762.8|11760.6|11756.6|11766.8|11762.8|11759|11755|14079
1661340900000|2022-08-24 11:35:00|11759|11755|11763.7|11759.7|11765.3|11761.3|11759|11755|1750
1661341200000|2022-08-24 11:40:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|8890
1661341500000|2022-08-24 11:45:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11759|11755|2712
1661341800000|2022-08-24 11:50:00|11762.2|11758.2|11766.8|11762.8|11766.8|11762.8|11760.6|11756.6|6716
1661342100000|2022-08-24 11:55:00|11765.3|11761.3|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|2913
1661342400000|2022-08-24 12:00:00|11768.4|11764.4|11779.3|11775.3|11779.3|11775.3|11766.8|11762.8|4878
1661342700000|2022-08-24 12:05:00|11780.9|11776.9|11773.1|11769.1|11780.9|11776.9|11773.1|11769.1|3110
1661343000000|2022-08-24 12:10:00|11771.5|11767.5|11773.1|11769.1|11773.1|11769.1|11770|11766|23146
1661343300000|2022-08-24 12:15:00|11772.3|11768.3|11770|11766|11776.2|11772.2|11768.4|11764.4|16865
1661343600000|2022-08-24 12:20:00|11768.4|11764.4|11760.6|11756.6|11770|11766|11759|11755|6974
1661343900000|2022-08-24 12:25:00|11762.2|11758.2|11766.1|11762.1|11768.4|11764.4|11760.6|11756.6|5081
1661344200000|2022-08-24 12:30:00|11760.6|11756.6|11762.2|11758.2|11768.4|11764.4|11757.5|11753.5|5967
1661344500000|2022-08-24 12:35:00|11760.6|11756.6|11751.2|11747.2|11762.2|11758.2|11749.7|11745.7|42013
1661344800000|2022-08-24 12:40:00|11749.7|11745.7|11745|11741|11751.2|11747.2|11740.3|11736.3|34298
1661345100000|2022-08-24 12:45:00|11743.4|11739.4|11741.8|11737.8|11745|11741|11737.2|11733.2|27546
1661345400000|2022-08-24 12:50:00|11740.3|11736.3|11746.5|11742.5|11746.5|11742.5|11740.3|11736.3|6525
1661345700000|2022-08-24 12:55:00|11748.1|11744.1|11749.7|11745.7|11755.9|11751.9|11748.1|11744.1|13117
1661346000000|2022-08-24 13:00:00|11751.2|11747.2|11745|11741|11751.2|11747.2|11743.4|11739.4|4477
1661346300000|2022-08-24 13:05:00|11743.4|11739.4|11746.5|11742.5|11748.1|11744.1|11741.8|11737.8|5337
1661346600000|2022-08-24 13:10:00|11748.1|11744.1|11737.2|11733.2|11748.1|11744.1|11735.6|11731.6|5309
1661346900000|2022-08-24 13:15:00|11735.6|11731.6|11737.2|11733.2|11740.3|11736.3|11732.5|11728.5|8260
1661347200000|2022-08-24 13:20:00|11738.7|11734.7|11732.5|11728.5|11741.8|11737.8|11730.9|11726.9|16054
1661347500000|2022-08-24 13:25:00|11734|11730|11730.9|11726.9|11734|11730|11730.9|11726.9|18676
1661347800000|2022-08-24 13:30:00|11732.5|11728.5|11734|11730|11737.2|11733.2|11732.5|11728.5|17247
1661348100000|2022-08-24 13:35:00|11735.6|11731.6|11738.7|11734.7|11740.3|11736.3|11730.9|11726.9|14137
1661348400000|2022-08-24 13:40:00|11737.2|11733.2|11737.2|11733.2|11740.3|11736.3|11734|11730|8554
1661348700000|2022-08-24 13:45:00|11738.7|11734.7|11735.6|11731.6|11740.3|11736.3|11734|11730|6253
1661349000000|2022-08-24 13:50:00|11734|11730|11734|11730|11735.6|11731.6|11730.9|11726.9|5300
1661349300000|2022-08-24 13:55:00|11735.6|11731.6|11732.5|11728.5|11737.2|11733.2|11732.5|11728.5|34625
1661349600000|2022-08-24 14:00:00|11730.9|11726.9|11730.9|11726.9|11735.6|11731.6|11730.9|11726.9|4507
1661349900000|2022-08-24 14:05:00|11732.5|11728.5|11730.9|11726.9|11732.5|11728.5|11730.9|11726.9|19779
1661350200000|2022-08-24 14:10:00|11732.5|11728.5|11735.6|11731.6|11737.2|11733.2|11730.9|11726.9|14862
1661350500000|2022-08-24 14:15:00|11737.2|11733.2|11738.7|11734.7|11738.7|11734.7|11734|11730|13332
1661350800000|2022-08-24 14:20:00|11740.3|11736.3|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|30062
1661351100000|2022-08-24 14:25:00|11737.2|11733.2|11730.9|11726.9|11737.2|11733.2|11727.8|11723.8|5996
1661351400000|2022-08-24 14:30:00|11729.3|11725.3|11724.7|11720.7|11730.1|11726.1|11723.1|11719.1|23243
1661351700000|2022-08-24 14:35:00|11723.1|11719.1|11723.1|11719.1|11726.2|11722.2|11721.5|11717.5|7139
1661352000000|2022-08-24 14:40:00|11721.5|11717.5|11726.2|11722.2|11726.2|11722.2|11721.5|11717.5|3269
1661352300000|2022-08-24 14:45:00|11727.8|11723.8|11724.7|11720.7|11729.3|11725.3|11723.1|11719.1|7970
1661352600000|2022-08-24 14:50:00|11723.1|11719.1|11718.4|11714.4|11723.1|11719.1|11716.8|11712.8|16156
1661352900000|2022-08-24 14:55:00|11716.8|11712.8|11720|11716|11721.5|11717.5|11715.3|11711.3|13085
1661353200000|2022-08-24 15:00:00|11718.4|11714.4|11723.1|11719.1|11724.7|11720.7|11718.4|11714.4|9582
1661353500000|2022-08-24 15:05:00|11724.7|11720.7|11727.8|11723.8|11729.3|11725.3|11724.7|11720.7|50396
1661353800000|2022-08-24 15:10:00|11729.3|11725.3|11730.9|11726.9|11734|11730|11729.3|11725.3|6874
1661354100000|2022-08-24 15:15:00|11730.1|11726.1|11734|11730|11737.2|11733.2|11729.3|11725.3|9231
1661354400000|2022-08-24 15:20:00|11732.5|11728.5|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|5294
1661354700000|2022-08-24 15:25:00|11734|11730|11734|11730|11735.6|11731.6|11734|11730|2361
1661355000000|2022-08-24 15:30:00|11732.5|11728.5|11730.9|11726.9|11734|11730|11730.9|11726.9|11943
1661355300000|2022-08-24 15:35:00|11729.3|11725.3|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|4974
1661355600000|2022-08-24 15:40:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|8203
1661355900000|2022-08-24 15:45:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|4885
1661356200000|2022-08-24 15:50:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11721.5|11717.5|3041
1661356500000|2022-08-24 15:55:00|11726.2|11722.2|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|5547
1661356800000|2022-08-24 16:00:00|11726.2|11722.2|11723.1|11719.1|11726.2|11722.2|11723.1|11719.1|12618
1661357100000|2022-08-24 16:05:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|3011
1661357400000|2022-08-24 16:10:00|11723.1|11719.1|11726.2|11722.2|11727.8|11723.8|11723.1|11719.1|3649
1661357700000|2022-08-24 16:15:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|6082
1661358000000|2022-08-24 16:20:00|11727.8|11723.8|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|13089
1661358300000|2022-08-24 16:25:00|11726.2|11722.2|11721.5|11717.5|11726.2|11722.2|11721.5|11717.5|5740
1661358600000|2022-08-24 16:30:00|11723.1|11719.1|11720|11716|11723.1|11719.1|11718.4|11714.4|5486
1661358900000|2022-08-24 16:35:00|11718.4|11714.4|11720|11716|11720|11716|11718.4|11714.4|2633
1661359200000|2022-08-24 16:40:00|11721.5|11717.5|11721.5|11717.5|11723.1|11719.1|11720|11716|4816
1661359500000|2022-08-24 16:45:00|11723.1|11719.1|11721.5|11717.5|11723.1|11719.1|11721.5|11717.5|7495
1661359800000|2022-08-24 16:50:00|11723.1|11719.1|11720|11716|11724.7|11720.7|11720|11716|5020
1661360100000|2022-08-24 16:55:00|11718.4|11714.4|11720|11716|11720|11716|11718.4|11714.4|2727
1661360400000|2022-08-24 17:00:00|11718.4|11714.4|11713.7|11709.7|11720|11716|11712.2|11708.2|7180
1661360700000|2022-08-24 17:05:00|11715.3|11711.3|11716.8|11712.8|11718.4|11714.4|11713.7|11709.7|6054
1661361000000|2022-08-24 17:10:00|11715.3|11711.3|11716.8|11712.8|11716.8|11712.8|11712.9|11708.9|3325
1661361300000|2022-08-24 17:15:00|11715.3|11711.3|11716.8|11712.8|11720|11716|11715.3|11711.3|2136
1661361600000|2022-08-24 17:20:00|||||||||3927
1661361900000|2022-08-24 17:25:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11716.8|11712.8|4690
1661362200000|2022-08-24 17:30:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11715.3|11711.3|1570
1661362500000|2022-08-24 17:35:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11715.3|11711.3|22017
1661362800000|2022-08-24 17:40:00|11720|11716|11723.1|11719.1|11723.1|11719.1|11718.4|11714.4|5249
1661363100000|2022-08-24 17:45:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|1125
1661363400000|2022-08-24 17:50:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|4905
1661363700000|2022-08-24 17:55:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|707
1661364000000|2022-08-24 18:00:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|25944
1661364300000|2022-08-24 18:05:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|7585
1661364600000|2022-08-24 18:10:00|11723.1|11719.1|11724.7|11720.7|11726.2|11722.2|11723.1|11719.1|1786
1661364900000|2022-08-24 18:15:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|10160
1661365200000|2022-08-24 18:20:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|12818
1661365500000|2022-08-24 18:25:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|3569
1661365800000|2022-08-24 18:30:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|5075
1661366100000|2022-08-24 18:35:00|11723.1|11719.1|11726.2|11722.2|11726.2|11722.2|11723.1|11719.1|2516
1661366400000|2022-08-24 18:40:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|7648
1661366700000|2022-08-24 18:45:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|1689
1661367000000|2022-08-24 18:50:00|11726.2|11722.2|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|2722
1661367300000|2022-08-24 18:55:00|11729.3|11725.3|11726.2|11722.2|11729.3|11725.3|11726.2|11722.2|4764
1661367600000|2022-08-24 19:00:00|11727.8|11723.8|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|11047
1661367900000|2022-08-24 19:05:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|9602
1661368200000|2022-08-24 19:10:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|1992
1661368500000|2022-08-24 19:15:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|4374
1661368800000|2022-08-24 19:20:00|11723.1|11719.1|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|1709
1661369100000|2022-08-24 19:25:00|11721.5|11717.5|11720|11716|11723.1|11719.1|11718.4|11714.4|3221
1661369400000|2022-08-24 19:30:00|11718.4|11714.4|11718.4|11714.4|11718.4|11714.4|11716.8|11712.8|27787
1661369700000|2022-08-24 19:35:00|11720|11716|11720|11716|11720|11716|11720|11716|5238
1661370000000|2022-08-24 19:40:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11718.4|11714.4|10260
1661370300000|2022-08-24 19:45:00|11720|11716|11718.4|11714.4|11720|11716|11718.4|11714.4|6594
1661370600000|2022-08-24 19:50:00|11720|11716|11720|11716|11720|11716|11720|11716|5641
1661370900000|2022-08-24 19:55:00|11721.5|11717.5|11721.5|11717.5|11723.1|11719.1|11721.5|11717.5|25471
1661371200000|2022-08-24 20:00:00|11723.1|11719.1|11721.5|11717.5|11724.7|11720.7|11721.5|11717.5|7793
1661371500000|2022-08-24 20:05:00|||||||||828
1661371800000|2022-08-24 20:10:00|11720|11716|11721.5|11717.5|11723.1|11719.1|11720|11716|1469
1661372100000|2022-08-24 20:15:00|11723.1|11719.1|11723.1|11719.1|11724.7|11720.7|11721.5|11717.5|3591
1661372400000|2022-08-24 20:20:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|10894
1661372700000|2022-08-24 20:25:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11721.5|11717.5|756
1661373000000|2022-08-24 20:30:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|8776
1661373300000|2022-08-24 20:35:00|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|11723.1|11719.1|19802
1661373600000|2022-08-24 20:40:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11723.1|11719.1|1938
1661373900000|2022-08-24 20:45:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|2636
1661374200000|2022-08-24 20:50:00|11726.2|11722.2|11727.8|11723.8|11727.8|11723.8|11724.7|11720.7|3304
1661374500000|2022-08-24 20:55:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11723.1|11719.1|3320
1661378400000|2022-08-24 22:00:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|461
1661378700000|2022-08-24 22:05:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|36
1661379000000|2022-08-24 22:10:00|||||||||278
1661379300000|2022-08-24 22:15:00|||||||||195
1661379600000|2022-08-24 22:20:00|||||||||3
1661379900000|2022-08-24 22:25:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|180
1661380200000|2022-08-24 22:30:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|150
1661380500000|2022-08-24 22:35:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|232
1661380800000|2022-08-24 22:40:00|11727|11723|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|177
1661381100000|2022-08-24 22:45:00|||||||||76
1661381400000|2022-08-24 22:50:00|||||||||35
1661381700000|2022-08-24 22:55:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|29
1661382000000|2022-08-24 23:00:00|||||||||22
1661382300000|2022-08-24 23:05:00|||||||||2
1661382600000|2022-08-24 23:10:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|127
1661382900000|2022-08-24 23:15:00|11725.4|11721.4|11724.7|11720.7|11725.4|11721.4|11724.7|11720.7|37
1661383200000|2022-08-24 23:20:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|211
1661383500000|2022-08-24 23:25:00|||||||||8
1661384100000|2022-08-24 23:35:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|228
1661384400000|2022-08-24 23:40:00|||||||||137
1661384700000|2022-08-24 23:45:00|||||||||26
1661385000000|2022-08-24 23:50:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|55
1661385300000|2022-08-24 23:55:00|||||||||240
1661385600000|2022-08-25 00:00:00|11724.7|11720.7|11721.5|11717.5|11724.7|11720.7|11721.5|11717.5|1010
1661385900000|2022-08-25 00:05:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|192
1661386200000|2022-08-25 00:10:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|11750
1661386500000|2022-08-25 00:15:00|11727.8|11723.8|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|330
1661386800000|2022-08-25 00:20:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11723.1|11719.1|151
1661387100000|2022-08-25 00:25:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|256
1661387400000|2022-08-25 00:30:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|70
1661387700000|2022-08-25 00:35:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|219
1661388000000|2022-08-25 00:40:00|||||||||628
1661388300000|2022-08-25 00:45:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|54
1661388600000|2022-08-25 00:50:00|11723.9|11719.9|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|248
1661388900000|2022-08-25 00:55:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|234
1661389200000|2022-08-25 01:00:00|11723.1|11719.1|11724.7|11720.7|11724.7|11720.7|11723.1|11719.1|226
1661389500000|2022-08-25 01:05:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|301
1661389800000|2022-08-25 01:10:00|||||||||65
1661390100000|2022-08-25 01:15:00|11726.2|11722.2|11724.7|11720.7|11726.2|11722.2|11724.7|11720.7|720
1661390400000|2022-08-25 01:20:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|304
1661390700000|2022-08-25 01:25:00|||||||||494
1661391000000|2022-08-25 01:30:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|464
1661391300000|2022-08-25 01:35:00|11730.9|11726.9|11732.5|11728.5|11732.5|11728.5|11730.9|11726.9|937
1661391600000|2022-08-25 01:40:00|||||||||58
1661391900000|2022-08-25 01:45:00|11734|11730|11729.3|11725.3|11734|11730|11729.3|11725.3|1350
1661392200000|2022-08-25 01:50:00|11730.9|11726.9|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|1164
1661392500000|2022-08-25 01:55:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|876
1661392800000|2022-08-25 02:00:00|||||||||965
1661393100000|2022-08-25 02:05:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11727.8|11723.8|727
1661393400000|2022-08-25 02:10:00|11729.3|11725.3|11727.8|11723.8|11730.9|11726.9|11727.8|11723.8|594
1661393700000|2022-08-25 02:15:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|2520
1661394000000|2022-08-25 02:20:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11727.8|11723.8|1099
1661394300000|2022-08-25 02:25:00|11730.9|11726.9|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|1368
1661394600000|2022-08-25 02:30:00|11727.8|11723.8|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|3014
1661394900000|2022-08-25 02:35:00|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|11726.2|11722.2|137
1661395200000|2022-08-25 02:40:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|234
1661395500000|2022-08-25 02:45:00|||||||||192
1661395800000|2022-08-25 02:50:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|532
1661396100000|2022-08-25 02:55:00|||||||||464
1661396400000|2022-08-25 03:00:00|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|11724.7|11720.7|159
1661396700000|2022-08-25 03:05:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|544
1661397000000|2022-08-25 03:10:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|171
1661397300000|2022-08-25 03:15:00|||||||||205
1661397600000|2022-08-25 03:20:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|405
1661397900000|2022-08-25 03:25:00|||||||||118
1661398200000|2022-08-25 03:30:00|||||||||326
1661398500000|2022-08-25 03:35:00|11724.7|11720.7|11727.8|11723.8|11727.8|11723.8|11724.7|11720.7|1045
1661398800000|2022-08-25 03:40:00|||||||||724
1661399100000|2022-08-25 03:45:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|312
1661399400000|2022-08-25 03:50:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11724.7|11720.7|364
1661399700000|2022-08-25 03:55:00|||||||||148
1661400000000|2022-08-25 04:00:00|11725.4|11721.4|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|258
1661400300000|2022-08-25 04:05:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|2190
1661400600000|2022-08-25 04:10:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|531
1661400900000|2022-08-25 04:15:00|11727.8|11723.8|11727.8|11723.8|11727.8|11723.8|11726.2|11722.2|475
1661401200000|2022-08-25 04:20:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|634
1661401500000|2022-08-25 04:25:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|626
1661401800000|2022-08-25 04:30:00|11729.3|11725.3|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|8121
1661402100000|2022-08-25 04:35:00|11729.3|11725.3|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|746
1661402400000|2022-08-25 04:40:00|11730.1|11726.1|11730.9|11726.9|11730.9|11726.9|11730.1|11726.1|382
1661402700000|2022-08-25 04:45:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|440
1661403000000|2022-08-25 04:50:00|11732.5|11728.5|11732.5|11728.5|11732.5|11728.5|11730.9|11726.9|747
1661403300000|2022-08-25 04:55:00|||||||||195
1661403600000|2022-08-25 05:00:00|11734|11730|11734|11730|11734|11730|11732.5|11728.5|15246
1661403900000|2022-08-25 05:05:00|11732.5|11728.5|11732.5|11728.5|11734|11730|11732.5|11728.5|2696
1661404200000|2022-08-25 05:10:00|11730.9|11726.9|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|753
1661404500000|2022-08-25 05:15:00|11728.6|11724.6|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|422
1661404800000|2022-08-25 05:20:00|11727.8|11723.8|11727.8|11723.8|11729.3|11725.3|11727.8|11723.8|664
1661405100000|2022-08-25 05:25:00|11729.3|11725.3|11729.3|11725.3|11729.3|11725.3|11726.2|11722.2|1541
1661405400000|2022-08-25 05:30:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11727.8|11723.8|579
1661405700000|2022-08-25 05:35:00|11727.8|11723.8|11729.3|11725.3|11730.9|11726.9|11727.8|11723.8|729
1661406000000|2022-08-25 05:40:00|11730.9|11726.9|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|771
1661406300000|2022-08-25 05:45:00|11730.9|11726.9|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|688
1661406600000|2022-08-25 05:50:00|||||||||435
1661406900000|2022-08-25 05:55:00|11729.3|11725.3|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|177
1661407200000|2022-08-25 06:00:00|11729.3|11725.3|11726.2|11722.2|11730.9|11726.9|11724.7|11720.7|1579
1661407500000|2022-08-25 06:05:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11724.7|11720.7|290
1661407800000|2022-08-25 06:10:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11726.2|11722.2|788
1661408100000|2022-08-25 06:15:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11720|11716|2317
1661408400000|2022-08-25 06:20:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11723.1|11719.1|1911
1661408700000|2022-08-25 06:25:00|11727.8|11723.8|11729.3|11725.3|11730.9|11726.9|11727.8|11723.8|6534
1661409000000|2022-08-25 06:30:00|11730.9|11726.9|11729.3|11725.3|11734|11730|11729.3|11725.3|5029
1661409300000|2022-08-25 06:35:00|11730.9|11726.9|11735.6|11731.6|11735.6|11731.6|11729.3|11725.3|3619
1661409600000|2022-08-25 06:40:00|11734|11730|11734|11730|11737.2|11733.2|11734|11730|4898
1661409900000|2022-08-25 06:45:00|11732.5|11728.5|11730.9|11726.9|11735.6|11731.6|11730.9|11726.9|2277
1661410200000|2022-08-25 06:50:00|11730.1|11726.1|11732.5|11728.5|11732.5|11728.5|11729.3|11725.3|1684
1661410500000|2022-08-25 06:55:00|11734|11730|11732.5|11728.5|11734|11730|11732.5|11728.5|730
1661410800000|2022-08-25 07:00:00|11730.9|11726.9|11735.6|11731.6|11738.7|11734.7|11730.9|11726.9|2146
1661411100000|2022-08-25 07:05:00|11734|11730|11732.5|11728.5|11734|11730|11730.9|11726.9|1109
1661411400000|2022-08-25 07:10:00|11734|11730|11737.2|11733.2|11738.7|11734.7|11732.5|11728.5|1070
1661411700000|2022-08-25 07:15:00|11738.7|11734.7|11738.7|11734.7|11738.7|11734.7|11735.6|11731.6|2328
1661412000000|2022-08-25 07:20:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|2425
1661412300000|2022-08-25 07:25:00|11741.8|11737.8|11745|11741|11745|11741|11741.8|11737.8|5446
1661412600000|2022-08-25 07:30:00|11743.4|11739.4|11740.3|11736.3|11745|11741|11738.7|11734.7|3402
1661412900000|2022-08-25 07:35:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11738.7|11734.7|1764
1661413200000|2022-08-25 07:40:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|8921
1661413500000|2022-08-25 07:45:00|11741.8|11737.8|11743.4|11739.4|11745|11741|11741.8|11737.8|1420
1661413800000|2022-08-25 07:50:00|11744.2|11740.2|11743.4|11739.4|11745|11741|11743.4|11739.4|2200
1661414100000|2022-08-25 07:55:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11745|11741|2129
1661414400000|2022-08-25 08:00:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11741.8|11737.8|40224
1661414700000|2022-08-25 08:05:00|11747.3|11743.3|11743.4|11739.4|11748.1|11744.1|11743.4|11739.4|2345
1661415000000|2022-08-25 08:10:00|11745|11741|11741.8|11737.8|11745|11741|11741.8|11737.8|658
1661415300000|2022-08-25 08:15:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|2128
1661415600000|2022-08-25 08:20:00|11741.1|11737.1|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|1949
1661415900000|2022-08-25 08:25:00|11738.7|11734.7|11738.7|11734.7|11740.3|11736.3|11737.2|11733.2|1969
1661416200000|2022-08-25 08:30:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|827
1661416500000|2022-08-25 08:35:00|11738.7|11734.7|11738.7|11734.7|11740.3|11736.3|11737.2|11733.2|3081
1661416800000|2022-08-25 08:40:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|15005
1661417100000|2022-08-25 08:45:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|436
1661417400000|2022-08-25 08:50:00|11743.4|11739.4|11738.7|11734.7|11743.4|11739.4|11738.7|11734.7|5068
1661417700000|2022-08-25 08:55:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11738.7|11734.7|6859
1661418000000|2022-08-25 09:00:00|11743.4|11739.4|11745|11741|11746.5|11742.5|11743.4|11739.4|3233
1661418300000|2022-08-25 09:05:00|11746.5|11742.5|11746.5|11742.5|11746.5|11742.5|11745|11741|6727
1661418600000|2022-08-25 09:10:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11745|11741|2359
1661418900000|2022-08-25 09:15:00|11746.5|11742.5|11749.7|11745.7|11749.7|11745.7|11746.5|11742.5|2465
1661419200000|2022-08-25 09:20:00|11751.2|11747.2|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|2232
1661419500000|2022-08-25 09:25:00|11753.6|11749.6|11751.2|11747.2|11753.6|11749.6|11749.7|11745.7|13270
1661419800000|2022-08-25 09:30:00|11752.8|11748.8|11748.1|11744.1|11752.8|11748.8|11745|11741|23957
1661420100000|2022-08-25 09:35:00|11749.7|11745.7|11752.8|11748.8|11752.8|11748.8|11748.1|11744.1|44705
1661420400000|2022-08-25 09:40:00|11752|11748|11749.7|11745.7|11752.8|11748.8|11748.1|11744.1|3866
1661420700000|2022-08-25 09:45:00|11748.1|11744.1|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|1902
1661421000000|2022-08-25 09:50:00|11748.1|11744.1|11746.5|11742.5|11749.7|11745.7|11746.5|11742.5|1677
1661421300000|2022-08-25 09:55:00|11748.1|11744.1|11743.4|11739.4|11748.1|11744.1|11743.4|11739.4|2355
1661421600000|2022-08-25 10:00:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11740.3|11736.3|2607
1661421900000|2022-08-25 10:05:00|11738.7|11734.7|11738.7|11734.7|11740.3|11736.3|11737.2|11733.2|17229
1661422200000|2022-08-25 10:10:00|11740.3|11736.3|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|10168
1661422500000|2022-08-25 10:15:00|11741.8|11737.8|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|567
1661422800000|2022-08-25 10:20:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|2057
1661423100000|2022-08-25 10:25:00|11740.3|11736.3|11738.7|11734.7|11740.3|11736.3|11738.7|11734.7|357
1661423400000|2022-08-25 10:30:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11738.7|11734.7|1398
1661423700000|2022-08-25 10:35:00|11741.1|11737.1|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|818
1661424000000|2022-08-25 10:40:00|11740.3|11736.3|11746.5|11742.5|11746.5|11742.5|11740.3|11736.3|1526
1661424300000|2022-08-25 10:45:00|11745|11741|11743.4|11739.4|11746.5|11742.5|11743.4|11739.4|13024
1661424600000|2022-08-25 10:50:00|11741.8|11737.8|11741.8|11737.8|11745|11741|11741.8|11737.8|641
1661424900000|2022-08-25 10:55:00|11743.4|11739.4|11732.5|11728.5|11743.4|11739.4|11732.5|11728.5|6117
1661425200000|2022-08-25 11:00:00|11734|11730|11735.6|11731.6|11735.6|11731.6|11732.5|11728.5|714
1661425500000|2022-08-25 11:05:00|11737.2|11733.2|11735.6|11731.6|11738.7|11734.7|11734|11730|1150
1661425800000|2022-08-25 11:10:00|11737.2|11733.2|11734|11730|11737.2|11733.2|11734|11730|837
1661426100000|2022-08-25 11:15:00|11735.6|11731.6|11737.2|11733.2|11738.7|11734.7|11734|11730|2083
1661426400000|2022-08-25 11:20:00|11735.6|11731.6|11741.8|11737.8|11741.8|11737.8|11734|11730|1970
1661426700000|2022-08-25 11:25:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|2894
1661427000000|2022-08-25 11:30:00|11740.3|11736.3|11735.6|11731.6|11741.8|11737.8|11732.5|11728.5|2431
1661427300000|2022-08-25 11:35:00|11734|11730|11740.3|11736.3|11741.8|11737.8|11734|11730|3297
1661427600000|2022-08-25 11:40:00|11741.1|11737.1|11738.7|11734.7|11743.4|11739.4|11738.7|11734.7|6415
1661427900000|2022-08-25 11:45:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11737.2|11733.2|1353
1661428200000|2022-08-25 11:50:00|11741.8|11737.8|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|1239
1661428500000|2022-08-25 11:55:00|11740.3|11736.3|11737.2|11733.2|11740.3|11736.3|11737.2|11733.2|2632
1661428800000|2022-08-25 12:00:00|11738.7|11734.7|11732.5|11728.5|11738.7|11734.7|11730.9|11726.9|20477
1661429100000|2022-08-25 12:05:00|11730.9|11726.9|11729.3|11725.3|11732.5|11728.5|11727.8|11723.8|10104
1661429400000|2022-08-25 12:10:00|11730.9|11726.9|11729.3|11725.3|11732.5|11728.5|11727.8|11723.8|3981
1661429700000|2022-08-25 12:15:00|11727.8|11723.8|11730.9|11726.9|11730.9|11726.9|11727.8|11723.8|4747
1661430000000|2022-08-25 12:20:00|11729.3|11725.3|11730.9|11726.9|11732.5|11728.5|11727.8|11723.8|7099
1661430300000|2022-08-25 12:25:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11727.8|11723.8|5612
1661430600000|2022-08-25 12:30:00|11730.9|11726.9|11723.1|11719.1|11730.9|11726.9|11713.7|11709.7|13602
1661430900000|2022-08-25 12:35:00|11721.5|11717.5|11720|11716|11721.5|11717.5|11716.8|11712.8|5654
1661431200000|2022-08-25 12:40:00|11721.5|11717.5|11721.5|11717.5|11723.1|11719.1|11715.3|11711.3|11090
1661431500000|2022-08-25 12:45:00|11720.8|11716.8|11720|11716|11724.7|11720.7|11718.4|11714.4|7162
1661431800000|2022-08-25 12:50:00|11718.4|11714.4|11727.8|11723.8|11729.3|11725.3|11718.4|11714.4|3623
1661432100000|2022-08-25 12:55:00|11729.3|11725.3|11734|11730|11735.6|11731.6|11727.8|11723.8|10795
1661432400000|2022-08-25 13:00:00|11735.6|11731.6|11727.8|11723.8|11735.6|11731.6|11727.8|11723.8|5829
1661432700000|2022-08-25 13:05:00|11728.6|11724.6|11721.5|11717.5|11729.3|11725.3|11720|11716|5331
1661433000000|2022-08-25 13:10:00|11723.1|11719.1|11729.3|11725.3|11730.9|11726.9|11723.1|11719.1|4723
1661433300000|2022-08-25 13:15:00|11730.9|11726.9|11730.9|11726.9|11735.6|11731.6|11727.8|11723.8|8011
1661433600000|2022-08-25 13:20:00|11732.5|11728.5|11734|11730|11735.6|11731.6|11732.5|11728.5|6474
1661433900000|2022-08-25 13:25:00|11735.6|11731.6|11734|11730|11735.6|11731.6|11732.5|11728.5|5849
1661434200000|2022-08-25 13:30:00|11732.5|11728.5|11732.5|11728.5|11737.2|11733.2|11730.9|11726.9|12764
1661434500000|2022-08-25 13:35:00|11734|11730|11726.2|11722.2|11734|11730|11726.2|11722.2|5449
1661434800000|2022-08-25 13:40:00|11724.7|11720.7|11724.7|11720.7|11726.2|11722.2|11720|11716|4505
1661435100000|2022-08-25 13:45:00|11723.1|11719.1|11721.5|11717.5|11724.7|11720.7|11721.5|11717.5|6953
1661435400000|2022-08-25 13:50:00|11723.1|11719.1|11727.8|11723.8|11727.8|11723.8|11721.5|11717.5|2676
1661435700000|2022-08-25 13:55:00|11726.2|11722.2|11729.3|11725.3|11729.3|11725.3|11726.2|11722.2|4923
1661436000000|2022-08-25 14:00:00|11727.8|11723.8|11729.3|11725.3|11729.3|11725.3|11724.7|11720.7|20765
1661436300000|2022-08-25 14:05:00|11727.8|11723.8|11738.7|11734.7|11738.7|11734.7|11727.8|11723.8|8116
1661436600000|2022-08-25 14:10:00|11737.2|11733.2|11738.7|11734.7|11745|11741|11737.2|11733.2|39042
1661436900000|2022-08-25 14:15:00|11737.2|11733.2|11737.2|11733.2|11741.8|11737.8|11737.2|11733.2|10505
1661437200000|2022-08-25 14:20:00|11735.6|11731.6|11737.2|11733.2|11738.7|11734.7|11734|11730|4305
1661437500000|2022-08-25 14:25:00|11738.7|11734.7|11727.8|11723.8|11738.7|11734.7|11727.8|11723.8|9121
1661437800000|2022-08-25 14:30:00|11729.3|11725.3|11727.8|11723.8|11729.3|11725.3|11726.2|11722.2|4656
1661438100000|2022-08-25 14:35:00|11726.2|11722.2|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|7677
1661438400000|2022-08-25 14:40:00|11723.1|11719.1|11723.1|11719.1|11726.2|11722.2|11721.5|11717.5|82148
1661438700000|2022-08-25 14:45:00|11724.7|11720.7|11726.2|11722.2|11726.2|11722.2|11723.1|11719.1|5082
1661439000000|2022-08-25 14:50:00|11727.8|11723.8|11726.2|11722.2|11727.8|11723.8|11723.1|11719.1|6947
1661439300000|2022-08-25 14:55:00|11727.8|11723.8|11732.5|11728.5|11732.5|11728.5|11727.8|11723.8|37325
1661439600000|2022-08-25 15:00:00|11730.9|11726.9|11732.5|11728.5|11732.5|11728.5|11729.3|11725.3|9768
1661439900000|2022-08-25 15:05:00|11734|11730|11734|11730|11734|11730|11730.9|11726.9|69058
1661440200000|2022-08-25 15:10:00|11735.6|11731.6|11743.4|11739.4|11743.4|11739.4|11734|11730|8489
1661440500000|2022-08-25 15:15:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11737.2|11733.2|9027
1661440800000|2022-08-25 15:20:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|3271
1661441100000|2022-08-25 15:25:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|20326
1661441400000|2022-08-25 15:30:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|55205
1661441700000|2022-08-25 15:35:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|16086
1661442000000|2022-08-25 15:40:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11741.8|11737.8|12564
1661442300000|2022-08-25 15:45:00|11743.4|11739.4|11745|11741|11745|11741|11743.4|11739.4|12678
1661442600000|2022-08-25 15:50:00|11743.4|11739.4|11743.4|11739.4|11746.5|11742.5|11743.4|11739.4|5237
1661442900000|2022-08-25 15:55:00|11741.8|11737.8|11738.7|11734.7|11741.8|11737.8|11738.7|11734.7|3197
1661443200000|2022-08-25 16:00:00|11737.2|11733.2|11737.2|11733.2|11738.7|11734.7|11735.6|11731.6|8185
1661443500000|2022-08-25 16:05:00|11738.7|11734.7|11741.8|11737.8|11741.8|11737.8|11738.7|11734.7|3059
1661443800000|2022-08-25 16:10:00|11740.3|11736.3|11741.8|11737.8|11743.4|11739.4|11738.7|11734.7|3642
1661444100000|2022-08-25 16:15:00|11743.4|11739.4|11745|11741|11745|11741|11743.4|11739.4|2966
1661444400000|2022-08-25 16:20:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11743.4|11739.4|2722
1661444700000|2022-08-25 16:25:00|11743.4|11739.4|11743.4|11739.4|11745|11741|11743.4|11739.4|4126
1661445000000|2022-08-25 16:30:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|3717
1661445300000|2022-08-25 16:35:00|11741.8|11737.8|11745|11741|11745|11741|11741.8|11737.8|10119
1661445600000|2022-08-25 16:40:00|11743.4|11739.4|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|18486
1661445900000|2022-08-25 16:45:00|11748.1|11744.1|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|24984
1661446200000|2022-08-25 16:50:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|31386
1661446500000|2022-08-25 16:55:00|11748.1|11744.1|11747.3|11743.3|11748.1|11744.1|11746.5|11742.5|5333
1661446800000|2022-08-25 17:00:00|11746.5|11742.5|11760.6|11756.6|11763.7|11759.7|11746.5|11742.5|9462
1661447100000|2022-08-25 17:05:00|11762.2|11758.2|11763.7|11759.7|11766.8|11762.8|11762.2|11758.2|9351
1661447400000|2022-08-25 17:10:00|11762.9|11758.9|11765.3|11761.3|11766.8|11762.8|11762.2|11758.2|6684
1661447700000|2022-08-25 17:15:00|11766.8|11762.8|11762.2|11758.2|11768.4|11764.4|11762.2|11758.2|7379
1661448000000|2022-08-25 17:20:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|3987
1661448300000|2022-08-25 17:25:00|11765.3|11761.3|11763.7|11759.7|11766.8|11762.8|11763.7|11759.7|5465
1661448600000|2022-08-25 17:30:00|11762.2|11758.2|11766.8|11762.8|11768.4|11764.4|11762.2|11758.2|4957
1661448900000|2022-08-25 17:35:00|11765.3|11761.3|11766.8|11762.8|11766.8|11762.8|11765.3|11761.3|3359
1661449200000|2022-08-25 17:40:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11765.3|11761.3|6337
1661449500000|2022-08-25 17:45:00|11765.3|11761.3|11773.1|11769.1|11773.1|11769.1|11765.3|11761.3|4491
1661449800000|2022-08-25 17:50:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|4867
1661450100000|2022-08-25 17:55:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|5530
1661450400000|2022-08-25 18:00:00|11777.8|11773.8|11773.1|11769.1|11777.8|11773.8|11773.1|11769.1|14589
1661450700000|2022-08-25 18:05:00|11774.7|11770.7|11770|11766|11774.7|11770.7|11770|11766|43347
1661451000000|2022-08-25 18:10:00|11771.5|11767.5|11774.7|11770.7|11774.7|11770.7|11770|11766|10677
1661451300000|2022-08-25 18:15:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11771.5|11767.5|3388
1661451600000|2022-08-25 18:20:00|11776.2|11772.2|11777.8|11773.8|11779.3|11775.3|11774.7|11770.7|8743
1661451900000|2022-08-25 18:25:00|11779.3|11775.3|11780.9|11776.9|11780.9|11776.9|11777.8|11773.8|13584
1661452200000|2022-08-25 18:30:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|4064
1661452500000|2022-08-25 18:35:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|2304
1661452800000|2022-08-25 18:40:00|11780.9|11776.9|11782.5|11778.5|11782.5|11778.5|11779.3|11775.3|54421
1661453100000|2022-08-25 18:45:00|11780.9|11776.9|11777.8|11773.8|11780.9|11776.9|11777.8|11773.8|4026
1661453400000|2022-08-25 18:50:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11776.2|11772.2|3214
1661453700000|2022-08-25 18:55:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|4850
1661454000000|2022-08-25 19:00:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|30323
1661454300000|2022-08-25 19:05:00|11779.3|11775.3|11776.2|11772.2|11779.3|11775.3|11776.2|11772.2|2341
1661454600000|2022-08-25 19:10:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|9657
1661454900000|2022-08-25 19:15:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|3690
1661455200000|2022-08-25 19:20:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|2949
1661455500000|2022-08-25 19:25:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|2629
1661455800000|2022-08-25 19:30:00|11773.1|11769.1|11770|11766|11773.1|11769.1|11770|11766|5084
1661456100000|2022-08-25 19:35:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11770|11766|1477
1661456400000|2022-08-25 19:40:00|11771.5|11767.5|11770|11766|11771.5|11767.5|11770|11766|4314
1661456700000|2022-08-25 19:45:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|9138
1661457000000|2022-08-25 19:50:00|11771.5|11767.5|11774.7|11770.7|11776.2|11772.2|11771.5|11767.5|7619
1661457300000|2022-08-25 19:55:00|11775.4|11771.4|11779.3|11775.3|11779.3|11775.3|11774.7|11770.7|3253
1661457600000|2022-08-25 20:00:00|11777.8|11773.8|11774.7|11770.7|11779.3|11775.3|11774.7|11770.7|3449
1661457900000|2022-08-25 20:05:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|653
1661458200000|2022-08-25 20:10:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|2206
1661458500000|2022-08-25 20:15:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|3993
1661458800000|2022-08-25 20:20:00|11776.2|11772.2|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|2897
1661459100000|2022-08-25 20:25:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|984
1661459400000|2022-08-25 20:30:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|761
1661459700000|2022-08-25 20:35:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|1098
1661460000000|2022-08-25 20:40:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|1172
1661460300000|2022-08-25 20:45:00|11779.3|11775.3|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|3737
1661460600000|2022-08-25 20:50:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|5274
1661460900000|2022-08-25 20:55:00|11779.3|11775.3|11779.3|11775.3|11779.3|11775.3|11777.8|11773.8|1689
1661464800000|2022-08-25 22:00:00|11780.9|11776.9|11779.3|11775.3|11780.9|11776.9|11779.3|11775.3|159
1661465100000|2022-08-25 22:05:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|172
1661465400000|2022-08-25 22:10:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|424
1661465700000|2022-08-25 22:15:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|133
1661466000000|2022-08-25 22:20:00|11777.8|11773.8|11776.2|11772.2|11777.8|11773.8|11776.2|11772.2|152
1661466300000|2022-08-25 22:25:00|||||||||203
1661466600000|2022-08-25 22:30:00|11777.8|11773.8|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|176
1661466900000|2022-08-25 22:35:00|11779.3|11775.3|11777.8|11773.8|11779.3|11775.3|11777.8|11773.8|227
1661467200000|2022-08-25 22:40:00|||||||||84
1661467500000|2022-08-25 22:45:00|||||||||100
1661467800000|2022-08-25 22:50:00|||||||||8
1661468100000|2022-08-25 22:55:00|||||||||23
1661468400000|2022-08-25 23:00:00|||||||||7
1661468700000|2022-08-25 23:05:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|42
1661469000000|2022-08-25 23:10:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|33
1661469300000|2022-08-25 23:15:00|11775.4|11771.4|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|283
1661469600000|2022-08-25 23:20:00|11777.8|11773.8|11777.8|11773.8|11777.8|11773.8|11776.2|11772.2|133
1661469900000|2022-08-25 23:25:00|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|11776.2|11772.2|24
1661470200000|2022-08-25 23:30:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|432
1661470500000|2022-08-25 23:35:00|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|11774.7|11770.7|173
1661470800000|2022-08-25 23:40:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|167
1661471100000|2022-08-25 23:45:00|||||||||125
1661471400000|2022-08-25 23:50:00|11773.1|11769.1|11774.7|11770.7|11774.7|11770.7|11773.1|11769.1|1051
1661471700000|2022-08-25 23:55:00|11776.2|11772.2|11774.7|11770.7|11776.2|11772.2|11774.7|11770.7|145
1661472000000|2022-08-26 00:00:00|11773.1|11769.1|11770|11766|11774.7|11770.7|11770|11766|1142
1661472300000|2022-08-26 00:05:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|745
1661472600000|2022-08-26 00:10:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|618
1661472900000|2022-08-26 00:15:00|11770|11766|11770|11766|11770|11766|11770|11766|148
1661473200000|2022-08-26 00:20:00|11771.5|11767.5|11771.5|11767.5|11771.5|11767.5|11770|11766|310
1661473500000|2022-08-26 00:25:00|11770|11766|11771.5|11767.5|11771.5|11767.5|11770|11766|420
1661473800000|2022-08-26 00:30:00|11770|11766|11773.1|11769.1|11773.1|11769.1|11770|11766|3777
1661474100000|2022-08-26 00:35:00|||||||||2893
1661474400000|2022-08-26 00:40:00|11774.7|11770.7|11776.2|11772.2|11777.8|11773.8|11773.1|11769.1|860
1661474700000|2022-08-26 00:45:00|11774.7|11770.7|11776.2|11772.2|11776.2|11772.2|11774.7|11770.7|722
1661475000000|2022-08-26 00:50:00|11774.7|11770.7|11770|11766|11774.7|11770.7|11770|11766|1676
1661475300000|2022-08-26 00:55:00|11769.2|11765.2|11770|11766|11771.5|11767.5|11768.4|11764.4|751
1661475600000|2022-08-26 01:00:00|11768.4|11764.4|11766.8|11762.8|11770|11766|11766.8|11762.8|987
1661475900000|2022-08-26 01:05:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|546
1661476200000|2022-08-26 01:10:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11766.8|11762.8|480
1661476500000|2022-08-26 01:15:00|||||||||485
1661476800000|2022-08-26 01:20:00|11766.8|11762.8|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|650
1661477100000|2022-08-26 01:25:00|||||||||451
1661477400000|2022-08-26 01:30:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|187
1661477700000|2022-08-26 01:35:00|11768.4|11764.4|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|783
1661478000000|2022-08-26 01:40:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|391
1661478300000|2022-08-26 01:45:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|388
1661478600000|2022-08-26 01:50:00|||||||||448
1661478900000|2022-08-26 01:55:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|1601
1661479200000|2022-08-26 02:00:00|||||||||892
1661479500000|2022-08-26 02:05:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|427
1661479800000|2022-08-26 02:10:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|951
1661480100000|2022-08-26 02:15:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|442
1661480400000|2022-08-26 02:20:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|753
1661480700000|2022-08-26 02:25:00|||||||||1789
1661481000000|2022-08-26 02:30:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|739
1661481300000|2022-08-26 02:35:00|||||||||186
1661481600000|2022-08-26 02:40:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|751
1661481900000|2022-08-26 02:45:00|||||||||6867
1661482200000|2022-08-26 02:50:00|||||||||64
1661482500000|2022-08-26 02:55:00|||||||||304
1661482800000|2022-08-26 03:00:00|||||||||386
1661483100000|2022-08-26 03:05:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|380
1661483400000|2022-08-26 03:10:00|||||||||101
1661483700000|2022-08-26 03:15:00|11768.4|11764.4|11768.4|11764.4|11770|11766|11768.4|11764.4|390
1661484000000|2022-08-26 03:20:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|540
1661484300000|2022-08-26 03:25:00|||||||||139
1661484600000|2022-08-26 03:30:00|11768.4|11764.4|11766.8|11762.8|11768.4|11764.4|11766.8|11762.8|592
1661484900000|2022-08-26 03:35:00|11766.1|11762.1|11765.3|11761.3|11766.1|11762.1|11765.3|11761.3|188
1661485200000|2022-08-26 03:40:00|||||||||69
1661485500000|2022-08-26 03:45:00|||||||||391
1661485800000|2022-08-26 03:50:00|||||||||64
1661486100000|2022-08-26 03:55:00|||||||||305
1661486400000|2022-08-26 04:00:00|||||||||318
1661486700000|2022-08-26 04:05:00|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|11766.8|11762.8|481
1661487000000|2022-08-26 04:10:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|506
1661487300000|2022-08-26 04:15:00|||||||||276
1661487600000|2022-08-26 04:20:00|||||||||180
1661487900000|2022-08-26 04:25:00|||||||||305
1661488200000|2022-08-26 04:30:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|692
1661488500000|2022-08-26 04:35:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|734
1661488800000|2022-08-26 04:40:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|300
1661489100000|2022-08-26 04:45:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11759|11755|524
1661489400000|2022-08-26 04:50:00|11759.8|11755.8|11759|11755|11760.6|11756.6|11759|11755|162
1661489700000|2022-08-26 04:55:00|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|721
1661490000000|2022-08-26 05:00:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|526
1661490300000|2022-08-26 05:05:00|11760.6|11756.6|11765.3|11761.3|11765.3|11761.3|11760.6|11756.6|1010
1661490600000|2022-08-26 05:10:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|856
1661490900000|2022-08-26 05:15:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|745
1661491200000|2022-08-26 05:20:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|84
1661491500000|2022-08-26 05:25:00|||||||||84
1661491800000|2022-08-26 05:30:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|585
1661492100000|2022-08-26 05:35:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|255
1661492400000|2022-08-26 05:40:00|11763.7|11759.7|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|343
1661492700000|2022-08-26 05:45:00|11762.9|11758.9|11762.2|11758.2|11763.7|11759.7|11760.6|11756.6|574
1661493000000|2022-08-26 05:50:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|638
1661493300000|2022-08-26 05:55:00|||||||||111
1661493600000|2022-08-26 06:00:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|1303
1661493900000|2022-08-26 06:05:00|11762.9|11758.9|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|531
1661494200000|2022-08-26 06:10:00|11763.7|11759.7|11760.6|11756.6|11763.7|11759.7|11760.6|11756.6|1361
1661494500000|2022-08-26 06:15:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|1768
1661494800000|2022-08-26 06:20:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11757.5|11753.5|626
1661495100000|2022-08-26 06:25:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11759|11755|622
1661495400000|2022-08-26 06:30:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11759|11755|2037
1661495700000|2022-08-26 06:35:00|11762.2|11758.2|11757.5|11753.5|11763.7|11759.7|11757.5|11753.5|1906
1661496000000|2022-08-26 06:40:00|11755.9|11751.9|11754.3|11750.3|11757.5|11753.5|11754.3|11750.3|1209
1661496300000|2022-08-26 06:45:00|11755.9|11751.9|11757.5|11753.5|11757.5|11753.5|11754.3|11750.3|1300
1661496600000|2022-08-26 06:50:00|11755.9|11751.9|11759|11755|11759|11755|11755.9|11751.9|2603
1661496900000|2022-08-26 06:55:00|11760.6|11756.6|11760.6|11756.6|11760.6|11756.6|11759|11755|1948
1661497200000|2022-08-26 07:00:00|11759|11755|11757.5|11753.5|11760.6|11756.6|11754.3|11750.3|2670
1661497500000|2022-08-26 07:05:00|11755.9|11751.9|11754.3|11750.3|11757.5|11753.5|11752.8|11748.8|2029
1661497800000|2022-08-26 07:10:00|11755.9|11751.9|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|1717
1661498100000|2022-08-26 07:15:00|11752.8|11748.8|11746.5|11742.5|11754.3|11750.3|11746.5|11742.5|5965
1661498400000|2022-08-26 07:20:00|11748.1|11744.1|11751.2|11747.2|11752.8|11748.8|11746.5|11742.5|2725
1661498700000|2022-08-26 07:25:00|11749.7|11745.7|11749.7|11745.7|11751.2|11747.2|11748.1|11744.1|2339
1661499000000|2022-08-26 07:30:00|11748.1|11744.1|11745.8|11741.8|11749.7|11745.7|11743.4|11739.4|1689
1661499300000|2022-08-26 07:35:00|11745|11741|11743.4|11739.4|11746.5|11742.5|11738.7|11734.7|4323
1661499600000|2022-08-26 07:40:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11740.3|11736.3|1837
1661499900000|2022-08-26 07:45:00|11745|11741|11743.4|11739.4|11745|11741|11741.8|11737.8|3077
1661500200000|2022-08-26 07:50:00|11741.8|11737.8|11746.5|11742.5|11746.5|11742.5|11741.8|11737.8|1853
1661500500000|2022-08-26 07:55:00|11745|11741|11740.3|11736.3|11746.5|11742.5|11740.3|11736.3|2875
1661500800000|2022-08-26 08:00:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11738.7|11734.7|27257
1661501100000|2022-08-26 08:05:00|11745|11741|11743.4|11739.4|11745|11741|11740.3|11736.3|1705
1661501400000|2022-08-26 08:10:00|11744.2|11740.2|11743.4|11739.4|11745|11741|11743.4|11739.4|1379
1661501700000|2022-08-26 08:15:00|11745|11741|11745|11741|11746.5|11742.5|11745|11741|20301
1661502000000|2022-08-26 08:20:00|11746.5|11742.5|11746.5|11742.5|11749.7|11745.7|11745|11741|1467
1661502300000|2022-08-26 08:25:00|11745|11741|11746.5|11742.5|11749.7|11745.7|11745|11741|11719
1661502600000|2022-08-26 08:30:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11745|11741|2175
1661502900000|2022-08-26 08:35:00|11745|11741|11748.1|11744.1|11748.1|11744.1|11745|11741|973
1661503200000|2022-08-26 08:40:00|11749.7|11745.7|11746.5|11742.5|11749.7|11745.7|11746.5|11742.5|1589
1661503500000|2022-08-26 08:45:00|11748.1|11744.1|11746.5|11742.5|11749.7|11745.7|11746.5|11742.5|1914
1661503800000|2022-08-26 08:50:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|1368
1661504100000|2022-08-26 08:55:00|11748.1|11744.1|11748.1|11744.1|11748.1|11744.1|11746.5|11742.5|3893
1661504400000|2022-08-26 09:00:00|11746.5|11742.5|11743.4|11739.4|11748.1|11744.1|11743.4|11739.4|8452
1661504700000|2022-08-26 09:05:00|11745|11741|11743.4|11739.4|11745|11741|11741.8|11737.8|17353
1661505000000|2022-08-26 09:10:00|11745|11741|11745|11741|11745|11741|11743.4|11739.4|1362
1661505300000|2022-08-26 09:15:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11745|11741|658
1661505600000|2022-08-26 09:20:00|11743.4|11739.4|11745|11741|11746.5|11742.5|11743.4|11739.4|3416
1661505900000|2022-08-26 09:25:00|11743.4|11739.4|11745|11741|11745|11741|11743.4|11739.4|1399
1661506200000|2022-08-26 09:30:00|11743.4|11739.4|11741.8|11737.8|11743.4|11739.4|11741.8|11737.8|13551
1661506500000|2022-08-26 09:35:00|11743.4|11739.4|11745|11741|11745|11741|11741.8|11737.8|3000
1661506800000|2022-08-26 09:40:00|11746.5|11742.5|11746.5|11742.5|11748.1|11744.1|11746.5|11742.5|2855
1661507100000|2022-08-26 09:45:00|11745|11741|11746.5|11742.5|11746.5|11742.5|11745|11741|332
1661507400000|2022-08-26 09:50:00|11748.1|11744.1|11745|11741|11748.1|11744.1|11745|11741|1962
1661507700000|2022-08-26 09:55:00|11746.5|11742.5|11745|11741|11746.5|11742.5|11745|11741|2457
1661508000000|2022-08-26 10:00:00|11746.5|11742.5|11746.5|11742.5|11746.5|11742.5|11745|11741|1055
1661508300000|2022-08-26 10:05:00|11745|11741|11743.4|11739.4|11745|11741|11741.8|11737.8|12721
1661508600000|2022-08-26 10:10:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|7971
1661508900000|2022-08-26 10:15:00|11740.3|11736.3|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|1723
1661509200000|2022-08-26 10:20:00|11743.4|11739.4|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|650
1661509500000|2022-08-26 10:25:00|11745|11741|11745|11741|11745|11741|11745|11741|491
1661509800000|2022-08-26 10:30:00|11743.4|11739.4|11746.5|11742.5|11746.5|11742.5|11743.4|11739.4|7894
1661510100000|2022-08-26 10:35:00|11748.1|11744.1|11746.5|11742.5|11748.1|11744.1|11745|11741|1005
1661510400000|2022-08-26 10:40:00|11745|11741|11746.5|11742.5|11748.1|11744.1|11745|11741|3102
1661510700000|2022-08-26 10:45:00|11748.1|11744.1|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|715
1661511000000|2022-08-26 10:50:00|11748.1|11744.1|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|4525
1661511300000|2022-08-26 10:55:00|11749.7|11745.7|11748.1|11744.1|11749.7|11745.7|11748.1|11744.1|801
1661511600000|2022-08-26 11:00:00|11749.7|11745.7|11749.7|11745.7|11749.7|11745.7|11748.1|11744.1|3496
1661511900000|2022-08-26 11:05:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|804
1661512200000|2022-08-26 11:10:00|11749.7|11745.7|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|4276
1661512500000|2022-08-26 11:15:00|11749.7|11745.7|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|1090
1661512800000|2022-08-26 11:20:00|11754.3|11750.3|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|1574
1661513100000|2022-08-26 11:25:00|11751.2|11747.2|11755.9|11751.9|11755.9|11751.9|11751.2|11747.2|4925
1661513400000|2022-08-26 11:30:00|11754.3|11750.3|11752.8|11748.8|11755.9|11751.9|11751.2|11747.2|2592
1661513700000|2022-08-26 11:35:00|11752|11748|11752.8|11748.8|11754.3|11750.3|11751.2|11747.2|8897
1661514000000|2022-08-26 11:40:00|11754.3|11750.3|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|4323
1661514300000|2022-08-26 11:45:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11751.2|11747.2|1213
1661514600000|2022-08-26 11:50:00|11749.7|11745.7|11752.8|11748.8|11752.8|11748.8|11749.7|11745.7|1292
1661514900000|2022-08-26 11:55:00|11751.2|11747.2|11754.3|11750.3|11754.3|11750.3|11751.2|11747.2|9309
1661515200000|2022-08-26 12:00:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11749.7|11745.7|1965
1661515500000|2022-08-26 12:05:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11749.7|11745.7|2713
1661515800000|2022-08-26 12:10:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|6877
1661516100000|2022-08-26 12:15:00|11751.2|11747.2|11755.9|11751.9|11755.9|11751.9|11751.2|11747.2|3605
1661516400000|2022-08-26 12:20:00|11754.3|11750.3|11749.7|11745.7|11754.3|11750.3|11746.5|11742.5|3380
1661516700000|2022-08-26 12:25:00|11748.1|11744.1|11746.5|11742.5|11749.7|11745.7|11745|11741|2932
1661517000000|2022-08-26 12:30:00|11745.8|11741.8|11765.3|11761.3|11777.8|11773.8|11745.8|11741.8|35838
1661517300000|2022-08-26 12:35:00|11763.7|11759.7|11770|11766|11770|11766|11759|11755|4707
1661517600000|2022-08-26 12:40:00|11771.5|11767.5|11757.5|11753.5|11773.1|11769.1|11754.3|11750.3|8959
1661517900000|2022-08-26 12:45:00|11755.9|11751.9|11765.3|11761.3|11766.1|11762.1|11754.3|11750.3|9711
1661518200000|2022-08-26 12:50:00|11766.1|11762.1|11760.6|11756.6|11768.4|11764.4|11757.5|11753.5|3417
1661518500000|2022-08-26 12:55:00|11762.2|11758.2|11766.8|11762.8|11771.5|11767.5|11760.6|11756.6|3217
1661518800000|2022-08-26 13:00:00|11768.4|11764.4|11770|11766|11779.3|11775.3|11768.4|11764.4|15208
1661519100000|2022-08-26 13:05:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11766.8|11762.8|5206
1661519400000|2022-08-26 13:10:00|11774.7|11770.7|11790.3|11786.3|11793.4|11789.4|11773.1|11769.1|12002
1661519700000|2022-08-26 13:15:00|11788.7|11784.7|11787.2|11783.2|11791.8|11787.8|11785.6|11781.6|9679
1661520000000|2022-08-26 13:20:00|11785.6|11781.6|11782.5|11778.5|11788.7|11784.7|11780.9|11776.9|6528
1661520300000|2022-08-26 13:25:00|11780.9|11776.9|11759|11755|11784|11780|11757.5|11753.5|9806
1661520600000|2022-08-26 13:30:00|11760.6|11756.6|11763.7|11759.7|11765.3|11761.3|11749.7|11745.7|17075
1661520900000|2022-08-26 13:35:00|11762.2|11758.2|11760.6|11756.6|11770|11766|11757.5|11753.5|4974
1661521200000|2022-08-26 13:40:00|11759|11755|11768.4|11764.4|11770|11766|11759|11755|4239
1661521500000|2022-08-26 13:45:00|11766.8|11762.8|11765.3|11761.3|11773.1|11769.1|11762.2|11758.2|4536
1661521800000|2022-08-26 13:50:00|11763.7|11759.7|11773.1|11769.1|11774.7|11770.7|11762.2|11758.2|5159
1661522100000|2022-08-26 13:55:00|11774.7|11770.7|11769.2|11765.2|11776.2|11772.2|11768.4|11764.4|4341
1661522400000|2022-08-26 14:00:00|11770|11766|11743.4|11739.4|11770|11766|11737.2|11733.2|22244
1661522700000|2022-08-26 14:05:00|11741.8|11737.8|11770|11766|11770|11766|11740.3|11736.3|21739
1661523000000|2022-08-26 14:10:00|11771.5|11767.5|11776.2|11772.2|11790.3|11786.3|11771.5|11767.5|12282
1661523300000|2022-08-26 14:15:00|11774.7|11770.7|11766.8|11762.8|11779.3|11775.3|11759|11755|9232
1661523600000|2022-08-26 14:20:00|11765.3|11761.3|11757.5|11753.5|11768.4|11764.4|11749.7|11745.7|8457
1661523900000|2022-08-26 14:25:00|11758.3|11754.3|11740.3|11736.3|11758.3|11754.3|11732.5|11728.5|12773
1661524200000|2022-08-26 14:30:00|11738.7|11734.7|11755.9|11751.9|11757.5|11753.5|11738.7|11734.7|10851
1661524500000|2022-08-26 14:35:00|11757.5|11753.5|11757.5|11753.5|11763.7|11759.7|11754.3|11750.3|6735
1661524800000|2022-08-26 14:40:00|11759|11755|11757.5|11753.5|11763.7|11759.7|11755.9|11751.9|6080
1661525100000|2022-08-26 14:45:00|11759|11755|11763.7|11759.7|11768.4|11764.4|11751.2|11747.2|15582
1661525400000|2022-08-26 14:50:00|11762.2|11758.2|11756.7|11752.7|11763.7|11759.7|11754.3|11750.3|3772
1661525700000|2022-08-26 14:55:00|11755.9|11751.9|11760.6|11756.6|11760.6|11756.6|11752.8|11748.8|6567
1661526000000|2022-08-26 15:00:00|11762.2|11758.2|11774.7|11770.7|11774.7|11770.7|11760.6|11756.6|5867
1661526300000|2022-08-26 15:05:00|11776.2|11772.2|11771.5|11767.5|11776.2|11772.2|11768.4|11764.4|3710
1661526600000|2022-08-26 15:10:00|11770|11766|11768.4|11764.4|11773.1|11769.1|11766.8|11762.8|14374
1661526900000|2022-08-26 15:15:00|11770|11766|11770|11766|11771.5|11767.5|11765.3|11761.3|3371
1661527200000|2022-08-26 15:20:00|11768.4|11764.4|11770|11766|11770|11766|11759|11755|6681
1661527500000|2022-08-26 15:25:00|11768.4|11764.4|11771.5|11767.5|11771.5|11767.5|11763.7|11759.7|9424
1661527800000|2022-08-26 15:30:00|11773.1|11769.1|11768.4|11764.4|11773.1|11769.1|11766.8|11762.8|4736
1661528100000|2022-08-26 15:35:00|11770|11766|11780.9|11776.9|11782.5|11778.5|11768.4|11764.4|3234
1661528400000|2022-08-26 15:40:00|11779.3|11775.3|11782.5|11778.5|11784|11780|11779.3|11775.3|60263
1661528700000|2022-08-26 15:45:00|11780.9|11776.9|11779.3|11775.3|11785.6|11781.6|11777.8|11773.8|9378
1661529000000|2022-08-26 15:50:00|11777.8|11773.8|11776.2|11772.2|11782.5|11778.5|11776.2|11772.2|2226
1661529300000|2022-08-26 15:55:00|11774.7|11770.7|11770|11766|11776.2|11772.2|11770|11766|4761
1661529600000|2022-08-26 16:00:00|11768.4|11764.4|11770|11766|11773.1|11769.1|11768.4|11764.4|2056
1661529900000|2022-08-26 16:05:00|11768.4|11764.4|11765.3|11761.3|11770|11766|11765.3|11761.3|5659
1661530200000|2022-08-26 16:10:00|11766.8|11762.8|11770|11766|11771.5|11767.5|11766.8|11762.8|37336
1661530500000|2022-08-26 16:15:00|11771.5|11767.5|11766.8|11762.8|11771.5|11767.5|11765.3|11761.3|3086
1661530800000|2022-08-26 16:20:00|11765.3|11761.3|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|1778
1661531100000|2022-08-26 16:25:00|11763.7|11759.7|11759|11755|11765.3|11761.3|11759|11755|2299
1661531400000|2022-08-26 16:30:00|11760.6|11756.6|11759|11755|11760.6|11756.6|11755.9|11751.9|3508
1661531700000|2022-08-26 16:35:00|11757.5|11753.5|11760.6|11756.6|11762.2|11758.2|11757.5|11753.5|1722
1661532000000|2022-08-26 16:40:00|11759|11755|11754.3|11750.3|11760.6|11756.6|11754.3|11750.3|3513
1661532300000|2022-08-26 16:45:00|11752.8|11748.8|11762.2|11758.2|11762.2|11758.2|11752.8|11748.8|2053
1661532600000|2022-08-26 16:50:00|11760.6|11756.6|11754.3|11750.3|11761.4|11757.4|11754.3|11750.3|3040
1661532900000|2022-08-26 16:55:00|11755.9|11751.9|11755.9|11751.9|11755.9|11751.9|11752.8|11748.8|1345
1661533200000|2022-08-26 17:00:00|11754.3|11750.3|11757.5|11753.5|11759|11755|11754.3|11750.3|3712
1661533500000|2022-08-26 17:05:00|11755.9|11751.9|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|1975
1661533800000|2022-08-26 17:10:00|11753.6|11749.6|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|6871
1661534100000|2022-08-26 17:15:00|11754.3|11750.3|11751.2|11747.2|11755.9|11751.9|11751.2|11747.2|1209
1661534400000|2022-08-26 17:20:00|11752.8|11748.8|11752.8|11748.8|11752.8|11748.8|11751.2|11747.2|2795
1661534700000|2022-08-26 17:25:00|11751.2|11747.2|11755.9|11751.9|11755.9|11751.9|11751.2|11747.2|4971
1661535000000|2022-08-26 17:30:00|11754.3|11750.3|11755.9|11751.9|11755.9|11751.9|11752.8|11748.8|4053
1661535300000|2022-08-26 17:35:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11754.3|11750.3|861
1661535600000|2022-08-26 17:40:00|11752.8|11748.8|11757.5|11753.5|11757.5|11753.5|11752.8|11748.8|2218
1661535900000|2022-08-26 17:45:00|11759|11755|11762.2|11758.2|11762.2|11758.2|11759|11755|2174
1661536200000|2022-08-26 17:50:00|11760.6|11756.6|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|17430
1661536500000|2022-08-26 17:55:00|11762.2|11758.2|11762.2|11758.2|11762.2|11758.2|11760.6|11756.6|2927
1661536800000|2022-08-26 18:00:00|11760.6|11756.6|11765.3|11761.3|11765.3|11761.3|11760.6|11756.6|3754
1661537100000|2022-08-26 18:05:00|11763.7|11759.7|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|2009
1661537400000|2022-08-26 18:10:00|11762.2|11758.2|11760.6|11756.6|11763.7|11759.7|11759|11755|1886
1661537700000|2022-08-26 18:15:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|2727
1661538000000|2022-08-26 18:20:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|1389
1661538300000|2022-08-26 18:25:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11759|11755|1208
1661538600000|2022-08-26 18:30:00|11762.2|11758.2|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|2502
1661538900000|2022-08-26 18:35:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|1606
1661539200000|2022-08-26 18:40:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11761.4|11757.4|1390
1661539500000|2022-08-26 18:45:00|11763.7|11759.7|11765.3|11761.3|11765.3|11761.3|11762.2|11758.2|3505
1661539800000|2022-08-26 18:50:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11765.3|11761.3|3893
1661540100000|2022-08-26 18:55:00|11766.8|11762.8|11760.6|11756.6|11766.8|11762.8|11759|11755|18362
1661540400000|2022-08-26 19:00:00|11759|11755|11759|11755|11760.6|11756.6|11759|11755|7940
1661540700000|2022-08-26 19:05:00|11760.6|11756.6|11762.2|11758.2|11762.2|11758.2|11759|11755|3163
1661541000000|2022-08-26 19:10:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11759|11755|3470
1661541300000|2022-08-26 19:15:00|11762.2|11758.2|11754.3|11750.3|11762.2|11758.2|11754.3|11750.3|14496
1661541600000|2022-08-26 19:20:00|11752.8|11748.8|11752.8|11748.8|11754.3|11750.3|11752.8|11748.8|3682
1661541900000|2022-08-26 19:25:00|11751.2|11747.2|11751.2|11747.2|11751.2|11747.2|11749.7|11745.7|2185
1661542200000|2022-08-26 19:30:00|11749.7|11745.7|11752.8|11748.8|11754.3|11750.3|11749.7|11745.7|2457
1661542500000|2022-08-26 19:35:00|11751.2|11747.2|11752.8|11748.8|11753.6|11749.6|11751.2|11747.2|1603
1661542800000|2022-08-26 19:40:00|11754.3|11750.3|11755.9|11751.9|11757.5|11753.5|11754.3|11750.3|1793
1661543100000|2022-08-26 19:45:00|11754.3|11750.3|11754.3|11750.3|11755.9|11751.9|11752.8|11748.8|10873
1661543400000|2022-08-26 19:50:00|11755.1|11751.1|11757.5|11753.5|11757.5|11753.5|11755.1|11751.1|1863
1661543700000|2022-08-26 19:55:00|11759|11755|11759|11755|11759|11755|11755.9|11751.9|4932
1661544000000|2022-08-26 20:00:00|11760.6|11756.6|11762.2|11758.2|11762.2|11758.2|11759|11755|5359
1661544300000|2022-08-26 20:05:00|11763.7|11759.7|11763.7|11759.7|11765.3|11761.3|11762.2|11758.2|1076
1661544600000|2022-08-26 20:10:00|11762.2|11758.2|11762.2|11758.2|11763.7|11759.7|11762.2|11758.2|1565
1661544900000|2022-08-26 20:15:00|||||||||1028
1661545200000|2022-08-26 20:20:00|11760.6|11756.6|11760.6|11756.6|11762.2|11758.2|11760.6|11756.6|1070
1661545500000|2022-08-26 20:25:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11760.6|11756.6|734
1661545800000|2022-08-26 20:30:00|11762.2|11758.2|11763.7|11759.7|11763.7|11759.7|11762.2|11758.2|576
1661546100000|2022-08-26 20:35:00|11765.3|11761.3|11763.7|11759.7|11765.3|11761.3|11763.7|11759.7|377
1661546400000|2022-08-26 20:40:00|11765.3|11761.3|11765.3|11761.3|11765.3|11761.3|11763.7|11759.7|364
1661546700000|2022-08-26 20:45:00|11763.7|11759.7|11768.4|11764.4|11768.4|11764.4|11763.7|11759.7|824
1661547000000|2022-08-26 20:50:00|11767.6|11763.6|11768.4|11764.4|11768.4|11764.4|11767.6|11763.6|4607
1661547300000|2022-08-26 20:55:00|11766.8|11762.8|11752.8|11748.8|11768.4|11764.4|11751.2|11747.2|3272
1661724000000|2022-08-28 22:00:00|11744.2|11740.2|11737.2|11733.2|11744.2|11740.2|11735.6|11731.6|2418
1661724300000|2022-08-28 22:05:00|11738.7|11734.7|11740.3|11736.3|11741.8|11737.8|11738.7|11734.7|459
1661724600000|2022-08-28 22:10:00|11741.8|11737.8|11740.3|11736.3|11741.8|11737.8|11740.3|11736.3|649
1661724900000|2022-08-28 22:15:00|11741.8|11737.8|11741.8|11737.8|11743.4|11739.4|11740.3|11736.3|302
1661725200000|2022-08-28 22:20:00|11742.6|11738.6|11741.8|11737.8|11743.4|11739.4|11741.8|11737.8|65
1661725500000|2022-08-28 22:25:00|11740.3|11736.3|11741.8|11737.8|11741.8|11737.8|11740.3|11736.3|93
1661725800000|2022-08-28 22:30:00|11743.4|11739.4|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|419
1661726100000|2022-08-28 22:35:00|11745|11741|11745|11741|11745|11741|11745|11741|170
1661726400000|2022-08-28 22:40:00|||||||||200
1661726700000|2022-08-28 22:45:00|11745.8|11741.8|11746.5|11742.5|11746.5|11742.5|11745|11741|112
1661727000000|2022-08-28 22:50:00|11745|11741|11743.4|11739.4|11745|11741|11743.4|11739.4|243
1661727300000|2022-08-28 22:55:00|11741.8|11737.8|11743.4|11739.4|11743.4|11739.4|11741.8|11737.8|631
1661727600000|2022-08-28 23:00:00|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|11741.8|11737.8|78
1661727900000|2022-08-28 23:05:00|||||||||161
1661728200000|2022-08-28 23:10:00|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|11740.3|11736.3|422
1661728500000|2022-08-28 23:15:00|||||||||56
1661728800000|2022-08-28 23:20:00|11739.5|11735.5|11735.6|11731.6|11739.5|11735.5|11735.6|11731.6|422
1661729100000|2022-08-28 23:25:00|11734.8|11730.8|11734|11730|11735.6|11731.6|11734|11730|285
1661729400000|2022-08-28 23:30:00|11733.3|11729.3|11732.5|11728.5|11734|11730|11730.9|11726.9|517
1661729700000|2022-08-28 23:35:00|11730.9|11726.9|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|111
1661730000000|2022-08-28 23:40:00|11730.9|11726.9|11730.1|11726.1|11730.9|11726.9|11729.3|11725.3|259
1661730300000|2022-08-28 23:45:00|11730.9|11726.9|11730.9|11726.9|11732.5|11728.5|11729.3|11725.3|256
1661730600000|2022-08-28 23:50:00|11730.1|11726.1|11730.9|11726.9|11730.9|11726.9|11729.3|11725.3|256
1661730900000|2022-08-28 23:55:00|11729.3|11725.3|11729.3|11725.3|11730.9|11726.9|11729.3|11725.3|339
1661731200000|2022-08-29 00:00:00|11730.9|11726.9|11724.7|11720.7|11730.9|11726.9|11723.1|11719.1|2395
1661731500000|2022-08-29 00:05:00|11723.9|11719.9|11718.4|11714.4|11723.9|11719.9|11716.8|11712.8|1616
1661731800000|2022-08-29 00:10:00|11716.8|11712.8|11712.2|11708.2|11716.8|11712.8|11712.2|11708.2|1912
1661732100000|2022-08-29 00:15:00|11713.7|11709.7|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|1262
1661732400000|2022-08-29 00:20:00|11713.7|11709.7|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|1264
1661732700000|2022-08-29 00:25:00|11712.2|11708.2|11715.3|11711.3|11716.8|11712.8|11709|11705|1181
1661733000000|2022-08-29 00:30:00|11716.8|11712.8|11718.4|11714.4|11720|11716|11715.3|11711.3|752
1661733300000|2022-08-29 00:35:00|11720|11716|11716.8|11712.8|11720|11716|11716.8|11712.8|799
1661733600000|2022-08-29 00:40:00|11716.1|11712.1|11712.2|11708.2|11716.8|11712.8|11712.2|11708.2|549
1661733900000|2022-08-29 00:45:00|11710.6|11706.6|11712.2|11708.2|11713.7|11709.7|11710.6|11706.6|1029
1661734200000|2022-08-29 00:50:00|11710.6|11706.6|11713.7|11709.7|11713.7|11709.7|11710.6|11706.6|535
1661734500000|2022-08-29 00:55:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11713.7|11709.7|801
1661734800000|2022-08-29 01:00:00|11713.7|11709.7|11718.4|11714.4|11718.4|11714.4|11713.7|11709.7|569
1661735100000|2022-08-29 01:05:00|11720|11716|11720|11716|11721.5|11717.5|11720|11716|944
1661735400000|2022-08-29 01:10:00|11721.5|11717.5|11720|11716|11721.5|11717.5|11718.4|11714.4|845
1661735700000|2022-08-29 01:15:00|11719.2|11715.2|11716.8|11712.8|11720|11716|11716.8|11712.8|496
1661736000000|2022-08-29 01:20:00|11718.4|11714.4|11712.2|11708.2|11718.4|11714.4|11712.2|11708.2|781
1661736300000|2022-08-29 01:25:00|11712.9|11708.9|11707.5|11703.5|11712.9|11708.9|11707.5|11703.5|1183
1661736600000|2022-08-29 01:30:00|11705.9|11701.9|11701.2|11697.2|11707.5|11703.5|11701.2|11697.2|1429
1661736900000|2022-08-29 01:35:00|11702|11698|11699.7|11695.7|11702.8|11698.8|11698.1|11694.1|1125
1661737200000|2022-08-29 01:40:00|11698.1|11694.1|11704.3|11700.3|11704.3|11700.3|11698.1|11694.1|1031
1661737500000|2022-08-29 01:45:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|933
1661737800000|2022-08-29 01:50:00|11704.3|11700.3|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|1012
1661738100000|2022-08-29 01:55:00|11707.5|11703.5|11702.8|11698.8|11707.5|11703.5|11702.8|11698.8|750
1661738400000|2022-08-29 02:00:00|11703.6|11699.6|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|656
1661738700000|2022-08-29 02:05:00|11705.1|11701.1|11702.8|11698.8|11705.9|11701.9|11701.2|11697.2|1399
1661739000000|2022-08-29 02:10:00|11704.3|11700.3|11707.5|11703.5|11707.5|11703.5|11702.8|11698.8|481
1661739300000|2022-08-29 02:15:00|11705.9|11701.9|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|499
1661739600000|2022-08-29 02:20:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|96
1661739900000|2022-08-29 02:25:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|442
1661740200000|2022-08-29 02:30:00|11709|11705|11707.5|11703.5|11709|11705|11707.5|11703.5|245
1661740500000|2022-08-29 02:35:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|401
1661740800000|2022-08-29 02:40:00|11704.3|11700.3|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|531
1661741100000|2022-08-29 02:45:00|||||||||23
1661741400000|2022-08-29 02:50:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11698.1|11694.1|654
1661741700000|2022-08-29 02:55:00|11699.7|11695.7|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|251
1661742000000|2022-08-29 03:00:00|11695|11691|11696.5|11692.5|11696.5|11692.5|11695|11691|561
1661742300000|2022-08-29 03:05:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|660
1661742600000|2022-08-29 03:10:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|853
1661742900000|2022-08-29 03:15:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11690.3|11686.3|576
1661743200000|2022-08-29 03:20:00|11692.6|11688.6|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|513
1661743500000|2022-08-29 03:25:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|901
1661743800000|2022-08-29 03:30:00|11695|11691|11693.4|11689.4|11695|11691|11693.4|11689.4|559
1661744100000|2022-08-29 03:35:00|11691.8|11687.8|11691.8|11687.8|11693.4|11689.4|11690.3|11686.3|1429
1661744400000|2022-08-29 03:40:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|580
1661744700000|2022-08-29 03:45:00|11694.2|11690.2|11691.8|11687.8|11695|11691|11691.8|11687.8|131
1661745000000|2022-08-29 03:50:00|11690.3|11686.3|11690.3|11686.3|11690.3|11686.3|11688.7|11684.7|893
1661745300000|2022-08-29 03:55:00|11691.1|11687.1|11690.3|11686.3|11691.8|11687.8|11690.3|11686.3|345
1661745600000|2022-08-29 04:00:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|1283
1661745900000|2022-08-29 04:05:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|1673
1661746200000|2022-08-29 04:10:00|||||||||746
1661746500000|2022-08-29 04:15:00|||||||||229
1661746800000|2022-08-29 04:20:00|||||||||121
1661747100000|2022-08-29 04:25:00|11691.8|11687.8|11688.7|11684.7|11691.8|11687.8|11688.7|11684.7|736
1661747400000|2022-08-29 04:30:00|11690.3|11686.3|11687.2|11683.2|11690.3|11686.3|11687.2|11683.2|517
1661747700000|2022-08-29 04:35:00|11688.7|11684.7|11688.7|11684.7|11688.7|11684.7|11685.6|11681.6|882
1661748000000|2022-08-29 04:40:00|11687.2|11683.2|11685.6|11681.6|11688.7|11684.7|11685.6|11681.6|733
1661748300000|2022-08-29 04:45:00|11687.2|11683.2|11688.7|11684.7|11688.7|11684.7|11685.6|11681.6|316
1661748600000|2022-08-29 04:50:00|11690.3|11686.3|11693.4|11689.4|11693.4|11689.4|11690.3|11686.3|1719
1661748900000|2022-08-29 04:55:00|11692.6|11688.6|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|272
1661749200000|2022-08-29 05:00:00|11695|11691|11696.5|11692.5|11699.7|11695.7|11693.4|11689.4|1222
1661749500000|2022-08-29 05:05:00|11695|11691|11691.8|11687.8|11696.5|11692.5|11691.8|11687.8|385
1661749800000|2022-08-29 05:10:00|11690.3|11686.3|11690.3|11686.3|11693.4|11689.4|11690.3|11686.3|1084
1661750100000|2022-08-29 05:15:00|11691.8|11687.8|11696.5|11692.5|11696.5|11692.5|11690.3|11686.3|1289
1661750400000|2022-08-29 05:20:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11696.5|11692.5|710
1661750700000|2022-08-29 05:25:00|||||||||373
1661751000000|2022-08-29 05:30:00|11701.2|11697.2|11698.1|11694.1|11701.2|11697.2|11696.5|11692.5|1546
1661751300000|2022-08-29 05:35:00|11696.5|11692.5|11702.8|11698.8|11702.8|11698.8|11696.5|11692.5|565
1661751600000|2022-08-29 05:40:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|1283
1661751900000|2022-08-29 05:45:00|11701.2|11697.2|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|2084
1661752200000|2022-08-29 05:50:00|11702.8|11698.8|11702.8|11698.8|11704.3|11700.3|11701.2|11697.2|410
1661752500000|2022-08-29 05:55:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|589
1661752800000|2022-08-29 06:00:00|11701.2|11697.2|11705.9|11701.9|11705.9|11701.9|11701.2|11697.2|3298
1661753100000|2022-08-29 06:05:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|1382
1661753400000|2022-08-29 06:10:00|11702.8|11698.8|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|322
1661753700000|2022-08-29 06:15:00|11705.1|11701.1|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|732
1661754000000|2022-08-29 06:20:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11701.2|11697.2|880
1661754300000|2022-08-29 06:25:00|11704.3|11700.3|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|4330
1661754600000|2022-08-29 06:30:00|11702.8|11698.8|11701.2|11697.2|11704.3|11700.3|11701.2|11697.2|887
1661754900000|2022-08-29 06:35:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|1133
1661755200000|2022-08-29 06:40:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|237
1661755500000|2022-08-29 06:45:00|11704.3|11700.3|11698.1|11694.1|11705.9|11701.9|11698.1|11694.1|1097
1661755800000|2022-08-29 06:50:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11698.1|11694.1|570
1661756100000|2022-08-29 06:55:00|11700.4|11696.4|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|331
1661756400000|2022-08-29 07:00:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11695|11691|1687
1661756700000|2022-08-29 07:05:00|11696.5|11692.5|11695|11691|11698.1|11694.1|11695|11691|1662
1661757000000|2022-08-29 07:10:00|11695.8|11691.8|11699.7|11695.7|11699.7|11695.7|11695|11691|1459
1661757300000|2022-08-29 07:15:00|11698.1|11694.1|11685.6|11681.6|11698.1|11694.1|11684|11680|1172
1661757600000|2022-08-29 07:20:00|11686.4|11682.4|11695|11691|11695|11691|11686.4|11682.4|3727
1661757900000|2022-08-29 07:25:00|11693.4|11689.4|11690.3|11686.3|11695|11691|11690.3|11686.3|1005
1661758200000|2022-08-29 07:30:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11690.3|11686.3|1036
1661758500000|2022-08-29 07:35:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11688.7|11684.7|933
1661758800000|2022-08-29 07:40:00|11693.4|11689.4|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|2062
1661759100000|2022-08-29 07:45:00|11692.6|11688.6|11691.8|11687.8|11693.4|11689.4|11691.8|11687.8|1223
1661759400000|2022-08-29 07:50:00|11690.3|11686.3|11687.2|11683.2|11690.3|11686.3|11687.2|11683.2|622
1661759700000|2022-08-29 07:55:00|11687.9|11683.9|11690.3|11686.3|11690.3|11686.3|11687.2|11683.2|2602
1661760000000|2022-08-29 08:00:00|11689.5|11685.5|11695|11691|11696.5|11692.5|11688.7|11684.7|12660
1661760300000|2022-08-29 08:05:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11693.4|11689.4|3326
1661760600000|2022-08-29 08:10:00|11693.4|11689.4|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|973
1661760900000|2022-08-29 08:15:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11691.8|11687.8|2679
1661761200000|2022-08-29 08:20:00|11695|11691|11691.8|11687.8|11695|11691|11691.8|11687.8|658
1661761500000|2022-08-29 08:25:00|11693.4|11689.4|11690.3|11686.3|11693.4|11689.4|11690.3|11686.3|2190
1661761800000|2022-08-29 08:30:00|11691.8|11687.8|11691.8|11687.8|11691.8|11687.8|11688.7|11684.7|869
1661762100000|2022-08-29 08:35:00|11693.4|11689.4|11695|11691|11695|11691|11693.4|11689.4|823
1661762400000|2022-08-29 08:40:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|1895
1661762700000|2022-08-29 08:45:00|11698.1|11694.1|11699.7|11695.7|11699.7|11695.7|11696.5|11692.5|1350
1661763000000|2022-08-29 08:50:00|11701.2|11697.2|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|4368
1661763300000|2022-08-29 08:55:00|11701.2|11697.2|11695|11691|11701.2|11697.2|11695|11691|3245
1661763600000|2022-08-29 09:00:00|11696.5|11692.5|11695|11691|11696.5|11692.5|11693.4|11689.4|1702
1661763900000|2022-08-29 09:05:00|11693.4|11689.4|11693.4|11689.4|11695|11691|11693.4|11689.4|1606
1661764200000|2022-08-29 09:10:00|11695|11691|11696.5|11692.5|11698.1|11694.1|11693.4|11689.4|2098
1661764500000|2022-08-29 09:15:00|11695|11691|11695|11691|11696.5|11692.5|11693.4|11689.4|744
1661764800000|2022-08-29 09:20:00|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|11696.5|11692.5|157
1661765100000|2022-08-29 09:25:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|3152
1661765400000|2022-08-29 09:30:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|359
1661765700000|2022-08-29 09:35:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|5262
1661766000000|2022-08-29 09:40:00|11695|11691|11695|11691|11695|11691|11693.4|11689.4|1821
1661766300000|2022-08-29 09:45:00|11693.4|11689.4|11695|11691|11695|11691|11693.4|11689.4|466
1661766600000|2022-08-29 09:50:00|||||||||2072
1661766900000|2022-08-29 09:55:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|3315
1661767200000|2022-08-29 10:00:00|11699.7|11695.7|11698.1|11694.1|11699.7|11695.7|11695|11691|4739
1661767500000|2022-08-29 10:05:00|11699.7|11695.7|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|3909
1661767800000|2022-08-29 10:10:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|2426
1661768100000|2022-08-29 10:15:00|11697.3|11693.3|11701.2|11697.2|11701.2|11697.2|11697.3|11693.3|262
1661768400000|2022-08-29 10:20:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11698.1|11694.1|1667
1661768700000|2022-08-29 10:25:00|11698.1|11694.1|11696.5|11692.5|11699.7|11695.7|11696.5|11692.5|3168
1661769000000|2022-08-29 10:30:00|11698.1|11694.1|11698.1|11694.1|11699.7|11695.7|11696.5|11692.5|1867
1661769300000|2022-08-29 10:35:00|11699.7|11695.7|11698.1|11694.1|11701.2|11697.2|11698.1|11694.1|3357
1661769600000|2022-08-29 10:40:00|11696.5|11692.5|11701.2|11697.2|11702.8|11698.8|11696.5|11692.5|2523
1661769900000|2022-08-29 10:45:00|11702.8|11698.8|11704.3|11700.3|11705.1|11701.1|11701.2|11697.2|2548
1661770200000|2022-08-29 10:50:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11704.3|11700.3|5215
1661770500000|2022-08-29 10:55:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|4060
1661770800000|2022-08-29 11:00:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|2735
1661771100000|2022-08-29 11:05:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|6280
1661771400000|2022-08-29 11:10:00|11702.8|11698.8|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|1732
1661771700000|2022-08-29 11:15:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11701.2|11697.2|7133
1661772000000|2022-08-29 11:20:00|11703.6|11699.6|11698.1|11694.1|11704.3|11700.3|11698.1|11694.1|4652
1661772300000|2022-08-29 11:25:00|11699.7|11695.7|11701.2|11697.2|11702.8|11698.8|11698.1|11694.1|1734
1661772600000|2022-08-29 11:30:00|11702|11698|11704.3|11700.3|11705.9|11701.9|11702|11698|1964
1661772900000|2022-08-29 11:35:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|828
1661773200000|2022-08-29 11:40:00|11704.3|11700.3|11707.5|11703.5|11709|11705|11704.3|11700.3|1230
1661773500000|2022-08-29 11:45:00|11705.9|11701.9|11699.7|11695.7|11705.9|11701.9|11699.7|11695.7|2155
1661773800000|2022-08-29 11:50:00|11701.2|11697.2|11699.7|11695.7|11704.3|11700.3|11699.7|11695.7|976
1661774100000|2022-08-29 11:55:00|11701.2|11697.2|11705.9|11701.9|11705.9|11701.9|11701.2|11697.2|1666
1661774400000|2022-08-29 12:00:00|11707.5|11703.5|11705.9|11701.9|11709|11705|11705.9|11701.9|2263
1661774700000|2022-08-29 12:05:00|11707.5|11703.5|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|1232
1661775000000|2022-08-29 12:10:00|11709|11705|11707.5|11703.5|11709|11705|11705.1|11701.1|3257
1661775300000|2022-08-29 12:15:00|11709|11705|11707.5|11703.5|11710.6|11706.6|11705.9|11701.9|7851
1661775600000|2022-08-29 12:20:00|11705.9|11701.9|11710.6|11706.6|11715.3|11711.3|11705.9|11701.9|3695
1661775900000|2022-08-29 12:25:00|11712.2|11708.2|11716.8|11712.8|11718.4|11714.4|11710.6|11706.6|2836
1661776200000|2022-08-29 12:30:00|11715.3|11711.3|11709|11705|11720|11716|11707.5|11703.5|3081
1661776500000|2022-08-29 12:35:00|11710.6|11706.6|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|3351
1661776800000|2022-08-29 12:40:00|11712.2|11708.2|11710.6|11706.6|11715.3|11711.3|11710.6|11706.6|3421
1661777100000|2022-08-29 12:45:00|11712.2|11708.2|11709|11705|11715.3|11711.3|11709|11705|9492
1661777400000|2022-08-29 12:50:00|11710.6|11706.6|11713.7|11709.7|11716.8|11712.8|11709|11705|8176
1661777700000|2022-08-29 12:55:00|11715.3|11711.3|11715.3|11711.3|11716.8|11712.8|11713.7|11709.7|2594
1661778000000|2022-08-29 13:00:00|11716.8|11712.8|11713.7|11709.7|11720|11716|11712.2|11708.2|4821
1661778300000|2022-08-29 13:05:00|11715.3|11711.3|11718.4|11714.4|11720|11716|11712.2|11708.2|5970
1661778600000|2022-08-29 13:10:00|11720|11716|11718.4|11714.4|11721.5|11717.5|11716.8|11712.8|4855
1661778900000|2022-08-29 13:15:00|11716.8|11712.8|11716.8|11712.8|11720|11716|11715.3|11711.3|8333
1661779200000|2022-08-29 13:20:00|11718.4|11714.4|11720|11716|11723.1|11719.1|11716.8|11712.8|14392
1661779500000|2022-08-29 13:25:00|11721.5|11717.5|11723.1|11719.1|11723.1|11719.1|11720|11716|3024
1661779800000|2022-08-29 13:30:00|11721.5|11717.5|11716.8|11712.8|11723.1|11719.1|11716.8|11712.8|6984
1661780100000|2022-08-29 13:35:00|11715.3|11711.3|11720|11716|11720|11716|11712.2|11708.2|4151
1661780400000|2022-08-29 13:40:00|11718.4|11714.4|11713.7|11709.7|11718.4|11714.4|11712.2|11708.2|7042
1661780700000|2022-08-29 13:45:00|11715.3|11711.3|11715.3|11711.3|11715.3|11711.3|11712.2|11708.2|14047
1661781000000|2022-08-29 13:50:00|11713.7|11709.7|11710.6|11706.6|11713.7|11709.7|11710.6|11706.6|5411
1661781300000|2022-08-29 13:55:00|11711.4|11707.4|11707.5|11703.5|11713.7|11709.7|11705.9|11701.9|2823
1661781600000|2022-08-29 14:00:00|11709|11705|11715.3|11711.3|11715.3|11711.3|11707.5|11703.5|9089
1661781900000|2022-08-29 14:05:00|11716.8|11712.8|11716.8|11712.8|11718.4|11714.4|11715.3|11711.3|3036
1661782200000|2022-08-29 14:10:00|11718.4|11714.4|11718.4|11714.4|11720|11716|11715.3|11711.3|1879
1661782500000|2022-08-29 14:15:00|11716.8|11712.8|11713.7|11709.7|11716.8|11712.8|11712.2|11708.2|3136
1661782800000|2022-08-29 14:20:00|11714.5|11710.5|11712.2|11708.2|11715.3|11711.3|11710.6|11706.6|2061
1661783100000|2022-08-29 14:25:00|11713.7|11709.7|11705.9|11701.9|11713.7|11709.7|11705.9|11701.9|3683
1661783400000|2022-08-29 14:30:00|11707.5|11703.5|11701.2|11697.2|11707.5|11703.5|11701.2|11697.2|13257
1661783700000|2022-08-29 14:35:00|11702.8|11698.8|11698.1|11694.1|11702.8|11698.8|11696.5|11692.5|3897
1661784000000|2022-08-29 14:40:00|11696.5|11692.5|11701.2|11697.2|11702.8|11698.8|11696.5|11692.5|2266
1661784300000|2022-08-29 14:45:00|11702|11698|11702.8|11698.8|11702.8|11698.8|11701.2|11697.2|4007
1661784600000|2022-08-29 14:50:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|2991
1661784900000|2022-08-29 14:55:00|11704.3|11700.3|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|3303
1661785200000|2022-08-29 15:00:00|11704.3|11700.3|11710.6|11706.6|11710.6|11706.6|11702.8|11698.8|3069
1661785500000|2022-08-29 15:05:00|11712.2|11708.2|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|2389
1661785800000|2022-08-29 15:10:00|11712.9|11708.9|11713.7|11709.7|11715.3|11711.3|11710.6|11706.6|2728
1661786100000|2022-08-29 15:15:00|11715.3|11711.3|11710.6|11706.6|11715.3|11711.3|11709|11705|1871
1661786400000|2022-08-29 15:20:00|11712.2|11708.2|11709|11705|11712.2|11708.2|11707.5|11703.5|3044
1661786700000|2022-08-29 15:25:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|2311
1661787000000|2022-08-29 15:30:00|11705.9|11701.9|11702.8|11698.8|11705.9|11701.9|11702.8|11698.8|1123
1661787300000|2022-08-29 15:35:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|2364
1661787600000|2022-08-29 15:40:00|11702.8|11698.8|11695|11691|11702.8|11698.8|11695|11691|3173
1661787900000|2022-08-29 15:45:00|11696.5|11692.5|11701.2|11697.2|11701.2|11697.2|11695|11691|1532
1661788200000|2022-08-29 15:50:00|11699.7|11695.7|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|1423
1661788500000|2022-08-29 15:55:00|11701.2|11697.2|11701.2|11697.2|11702.8|11698.8|11701.2|11697.2|16556
1661788800000|2022-08-29 16:00:00|11699.7|11695.7|11701.2|11697.2|11702|11698|11699.7|11695.7|2038
1661789100000|2022-08-29 16:05:00|11699.7|11695.7|11698.1|11694.1|11701.2|11697.2|11695|11691|19919
1661789400000|2022-08-29 16:10:00|11696.5|11692.5|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|3842
1661789700000|2022-08-29 16:15:00|11698.1|11694.1|11696.5|11692.5|11698.1|11694.1|11696.5|11692.5|3835
1661790000000|2022-08-29 16:20:00|11698.1|11694.1|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|3027
1661790300000|2022-08-29 16:25:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11696.5|11692.5|933
1661790600000|2022-08-29 16:30:00|11699.7|11695.7|11701.2|11697.2|11701.2|11697.2|11699.7|11695.7|844
1661790900000|2022-08-29 16:35:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11699.7|11695.7|808
1661791200000|2022-08-29 16:40:00|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|11701.2|11697.2|1595
1661791500000|2022-08-29 16:45:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11699.7|11695.7|638
1661791800000|2022-08-29 16:50:00|11702|11698|11701.2|11697.2|11702.8|11698.8|11699.7|11695.7|1193
1661792100000|2022-08-29 16:55:00|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|11702.8|11698.8|3652
1661792400000|2022-08-29 17:00:00|11703.6|11699.6|11704.3|11700.3|11705.9|11701.9|11703.6|11699.6|3298
1661792700000|2022-08-29 17:05:00|11705.9|11701.9|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|3766
1661793000000|2022-08-29 17:10:00|11705.9|11701.9|11707.5|11703.5|11709|11705|11705.9|11701.9|1614
1661793300000|2022-08-29 17:15:00|11705.9|11701.9|11707.5|11703.5|11707.5|11703.5|11705.9|11701.9|5389
1661793600000|2022-08-29 17:20:00|11705.9|11701.9|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|935
1661793900000|2022-08-29 17:25:00|11704.3|11700.3|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|1515
1661794200000|2022-08-29 17:30:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|2647
1661794500000|2022-08-29 17:35:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|3317
1661794800000|2022-08-29 17:40:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11704.3|11700.3|2969
1661795100000|2022-08-29 17:45:00|11707.5|11703.5|11707.5|11703.5|11709|11705|11705.9|11701.9|3024
1661795400000|2022-08-29 17:50:00|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|11705.9|11701.9|659
1661795700000|2022-08-29 17:55:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|1000
1661796000000|2022-08-29 18:00:00|11707.5|11703.5|11705.9|11701.9|11707.5|11703.5|11705.9|11701.9|1905
1661796300000|2022-08-29 18:05:00|||||||||143
1661796600000|2022-08-29 18:10:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|2220
1661796900000|2022-08-29 18:15:00|11702.8|11698.8|11704.3|11700.3|11705.9|11701.9|11702.8|11698.8|1115
1661797200000|2022-08-29 18:20:00|11705.9|11701.9|11704.3|11700.3|11705.9|11701.9|11704.3|11700.3|1139
1661797500000|2022-08-29 18:25:00|11703.6|11699.6|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|970
1661797800000|2022-08-29 18:30:00|11703.6|11699.6|11704.3|11700.3|11704.3|11700.3|11702.8|11698.8|598
1661798100000|2022-08-29 18:35:00|11702.8|11698.8|11705.9|11701.9|11705.9|11701.9|11702.8|11698.8|8827
1661798400000|2022-08-29 18:40:00|11704.3|11700.3|11707.5|11703.5|11707.5|11703.5|11704.3|11700.3|1554
1661798700000|2022-08-29 18:45:00|11705.9|11701.9|11704.3|11700.3|11707.5|11703.5|11704.3|11700.3|7437
1661799000000|2022-08-29 18:50:00|11703.6|11699.6|11702.8|11698.8|11704.3|11700.3|11702.8|11698.8|987
1661799300000|2022-08-29 18:55:00|11701.2|11697.2|11704.3|11700.3|11704.3|11700.3|11701.2|11697.2|18642
1669194600000|2022-11-23 09:10:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|3715
1669194900000|2022-11-23 09:15:00|11294.2|11290.2|11293.4|11289.4|11295|11291|11291.8|11287.8|2209
1669195200000|2022-11-23 09:20:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11288.7|11284.7|4719
1669195500000|2022-11-23 09:25:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11289.5|11285.5|3589
1669195800000|2022-11-23 09:30:00|11289.5|11285.5|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|2429
1669196100000|2022-11-23 09:35:00|11291.1|11287.1|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|936
1669196400000|2022-11-23 09:40:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|21051
1669196700000|2022-11-23 09:45:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11295|11291|512
1669197000000|2022-11-23 09:50:00|11294.2|11290.2|11293.4|11289.4|11295|11291|11291.8|11287.8|3145
1669197300000|2022-11-23 09:55:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|2516
1669197600000|2022-11-23 10:00:00|11294.2|11290.2|11287.2|11283.2|11294.2|11290.2|11287.2|11283.2|5904
1669197900000|2022-11-23 10:05:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|2511
1669198200000|2022-11-23 10:10:00|11286.4|11282.4|11280.9|11276.9|11287.2|11283.2|11280.9|11276.9|2149
1669198500000|2022-11-23 10:15:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|1896
1669198800000|2022-11-23 10:20:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|1274
1669199100000|2022-11-23 10:25:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|1818
1669199400000|2022-11-23 10:30:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11284|11280|9086
1669199700000|2022-11-23 10:35:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|5944
1669200000000|2022-11-23 10:40:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|1506
1669200300000|2022-11-23 10:45:00|11290.3|11286.3|11290.3|11286.3|11291.1|11287.1|11290.3|11286.3|4311
1669200600000|2022-11-23 10:50:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1025
1669200900000|2022-11-23 10:55:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|3416
1669201200000|2022-11-23 11:00:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|1232
1669201500000|2022-11-23 11:05:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|2864
1669201800000|2022-11-23 11:10:00|11286.4|11282.4|11280.9|11276.9|11287.2|11283.2|11280.9|11276.9|16500
1669202100000|2022-11-23 11:15:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|4835
1669202400000|2022-11-23 11:20:00|11283.3|11279.3|11285.6|11281.6|11285.6|11281.6|11283.3|11279.3|4437
1669202700000|2022-11-23 11:25:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|30702
1669203000000|2022-11-23 11:30:00|11284.8|11280.8|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|3224
1669203300000|2022-11-23 11:35:00|11280.9|11276.9|11281.7|11277.7|11282.5|11278.5|11279.3|11275.3|2088
1669203600000|2022-11-23 11:40:00|11280.9|11276.9|11280.9|11276.9|11281.7|11277.7|11279.3|11275.3|1658
1669203900000|2022-11-23 11:45:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|7222
1669204200000|2022-11-23 11:50:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|5929
1669204500000|2022-11-23 11:55:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|19008
1669204800000|2022-11-23 12:00:00|11280.9|11276.9|11276.2|11272.2|11280.9|11276.9|11274.7|11270.7|10504
1669205100000|2022-11-23 12:05:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|10930
1669205400000|2022-11-23 12:10:00|11275.4|11271.4|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|697
1669205700000|2022-11-23 12:15:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|19783
1669206000000|2022-11-23 12:20:00|11278.6|11274.6|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|8180
1669206300000|2022-11-23 12:25:00|11277|11273|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|1423
1669206600000|2022-11-23 12:30:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|1047
1669206900000|2022-11-23 12:35:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|1661
1669207200000|2022-11-23 12:40:00|11276.2|11272.2|11277.8|11273.8|11280.1|11276.1|11276.2|11272.2|1440
1669207500000|2022-11-23 12:45:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|61719
1669207800000|2022-11-23 12:50:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11270|11266|1929
1669208100000|2022-11-23 12:55:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|7253
1669208400000|2022-11-23 13:00:00|11272.3|11268.3|11271.5|11267.5|11273.1|11269.1|11268.4|11264.4|2535
1669208700000|2022-11-23 13:05:00|11272.3|11268.3|11268.4|11264.4|11274.7|11270.7|11268.4|11264.4|47825
1669209000000|2022-11-23 13:10:00|11269.2|11265.2|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|25928
1669209300000|2022-11-23 13:15:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270.8|11266.8|17665
1669209600000|2022-11-23 13:20:00|11270|11266|11255.9|11251.9|11270|11266|11252.8|11248.8|5888
1669209900000|2022-11-23 13:25:00|11254.3|11250.3|11255.1|11251.1|11259|11255|11254.3|11250.3|3608
1669210200000|2022-11-23 13:30:00|11254.3|11250.3|11279.3|11275.3|11280.9|11276.9|11253.6|11249.6|17396
1669210500000|2022-11-23 13:35:00|11280.9|11276.9|11271.5|11267.5|11280.9|11276.9|11268.4|11264.4|4218
1669210800000|2022-11-23 13:40:00|11270|11266|11262.2|11258.2|11277.8|11273.8|11262.2|11258.2|2936
1669211100000|2022-11-23 13:45:00|11260.6|11256.6|11270|11266|11270|11266|11254.3|11250.3|2330
1669211400000|2022-11-23 13:50:00|11271.5|11267.5|11273.1|11269.1|11279.3|11275.3|11270|11266|10977
1669211700000|2022-11-23 13:55:00|11271.5|11267.5|11280.9|11276.9|11280.9|11276.9|11270|11266|19051
1669212000000|2022-11-23 14:00:00|11279.3|11275.3|11279.3|11275.3|11284|11280|11276.2|11272.2|7617
1669212300000|2022-11-23 14:05:00|11280.1|11276.1|11288.7|11284.7|11291.8|11287.8|11279.3|11275.3|5916
1669212600000|2022-11-23 14:10:00|11290.3|11286.3|11293.4|11289.4|11295|11291|11287.2|11283.2|7708
1669212900000|2022-11-23 14:15:00|11291.8|11287.8|11298.1|11294.1|11299.7|11295.7|11290.3|11286.3|16333
1669213200000|2022-11-23 14:20:00|11299.7|11295.7|11291.8|11287.8|11301.2|11297.2|11290.3|11286.3|20998
1669213500000|2022-11-23 14:25:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11288.7|11284.7|6999
1669213800000|2022-11-23 14:30:00|11291.8|11287.8|11301.2|11297.2|11301.2|11297.2|11291.8|11287.8|5599
1669214100000|2022-11-23 14:35:00|11299.7|11295.7|11307.5|11303.5|11307.5|11303.5|11298.1|11294.1|6125
1669214400000|2022-11-23 14:40:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11301.2|11297.2|9429
1669214700000|2022-11-23 14:45:00|11313.7|11309.7|11327.8|11323.8|11327.8|11323.8|11307.5|11303.5|31965
1669215000000|2022-11-23 14:50:00|11327|11323|11320|11316|11332.5|11328.5|11320|11316|13277
1669215300000|2022-11-23 14:55:00|11318.4|11314.4|11311.4|11307.4|11323.1|11319.1|11299.7|11295.7|7174
1669215600000|2022-11-23 15:00:00|11312.2|11308.2|11313.7|11309.7|11317.6|11313.6|11301.2|11297.2|8380
1669215900000|2022-11-23 15:05:00|11315.3|11311.3|11315.3|11311.3|11324.7|11320.7|11312.2|11308.2|4677
1669216200000|2022-11-23 15:10:00|11316.8|11312.8|11313.7|11309.7|11317.6|11313.6|11307.5|11303.5|13004
1669216500000|2022-11-23 15:15:00|11315.3|11311.3|11329.3|11325.3|11334|11330|11310.6|11306.6|8798
1669216800000|2022-11-23 15:20:00|11328.6|11324.6|11327.8|11323.8|11329.3|11325.3|11320|11316|3897
1669217100000|2022-11-23 15:25:00|11329.3|11325.3|11316.8|11312.8|11329.3|11325.3|11315.3|11311.3|12091
1669217400000|2022-11-23 15:30:00|11318.4|11314.4|11320|11316|11324.7|11320.7|11316.8|11312.8|12036
1669217700000|2022-11-23 15:35:00|11321.5|11317.5|11315.3|11311.3|11323.1|11319.1|11315.3|11311.3|25906
1669218000000|2022-11-23 15:40:00|11316.8|11312.8|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|51197
1669218300000|2022-11-23 15:45:00|11315.3|11311.3|11320|11316|11320|11316|11313.7|11309.7|15304
1669218600000|2022-11-23 15:50:00|11319.2|11315.2|11309|11305|11320|11316|11305.9|11301.9|6675
1669218900000|2022-11-23 15:55:00|11307.5|11303.5|11309|11305|11315.3|11311.3|11307.5|11303.5|4741
1669219200000|2022-11-23 16:00:00|11310.6|11306.6|11305.9|11301.9|11313.7|11309.7|11304.3|11300.3|7024
1669219500000|2022-11-23 16:05:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11304.3|11300.3|7802
1669219800000|2022-11-23 16:10:00|11309|11305|11315.3|11311.3|11316.8|11312.8|11309|11305|6499
1669220100000|2022-11-23 16:15:00|11316.8|11312.8|11313.7|11309.7|11318.4|11314.4|11312.2|11308.2|2854
1669220400000|2022-11-23 16:20:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|5690
1669220700000|2022-11-23 16:25:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|13003
1669221000000|2022-11-23 16:30:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|8074
1669221300000|2022-11-23 16:35:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11310.6|11306.6|11424
1669221600000|2022-11-23 16:40:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|4742
1669221900000|2022-11-23 16:45:00|11315.3|11311.3|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|3173
1669222200000|2022-11-23 16:50:00|11311.4|11307.4|11310.6|11306.6|11312.2|11308.2|11309|11305|7265
1669222500000|2022-11-23 16:55:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|6484
1669222800000|2022-11-23 17:00:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|4500
1669223100000|2022-11-23 17:05:00|11302.8|11298.8|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|3468
1669223400000|2022-11-23 17:10:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|2492
1669223700000|2022-11-23 17:15:00|11305.1|11301.1|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|2521
1669224000000|2022-11-23 17:20:00|11301.2|11297.2|11305.9|11301.9|11305.9|11301.9|11301.2|11297.2|3318
1669224300000|2022-11-23 17:25:00|11304.3|11300.3|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|3013
1669224600000|2022-11-23 17:30:00|11302.8|11298.8|11307.5|11303.5|11307.5|11303.5|11299.7|11295.7|12282
1669224900000|2022-11-23 17:35:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|7461
1669225200000|2022-11-23 17:40:00|11305.9|11301.9|11309|11305|11309|11305|11305.9|11301.9|1544
1669225500000|2022-11-23 17:45:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11305.9|11301.9|5844
1669225800000|2022-11-23 17:50:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1736
1669226100000|2022-11-23 17:55:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2657
1669226400000|2022-11-23 18:00:00|11302.8|11298.8|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|1502
1669226700000|2022-11-23 18:05:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|8614
1669227000000|2022-11-23 18:10:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|4978
1669227300000|2022-11-23 18:15:00|11302|11298|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|6413
1669227600000|2022-11-23 18:20:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1321
1669227900000|2022-11-23 18:25:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2857
1669228200000|2022-11-23 18:30:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|8173
1669228500000|2022-11-23 18:35:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|5414
1669228800000|2022-11-23 18:40:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|4301
1669229100000|2022-11-23 18:45:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|26150
1669229400000|2022-11-23 18:50:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|4019
1669229700000|2022-11-23 18:55:00|11295|11291|11295.8|11291.8|11296.5|11292.5|11293.4|11289.4|1410
1669230000000|2022-11-23 19:00:00|11295|11291|11324.7|11320.7|11324.7|11320.7|11293.4|11289.4|37106
1669230300000|2022-11-23 19:05:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11318.4|11314.4|5820
1669230600000|2022-11-23 19:10:00|11326.2|11322.2|11321.5|11317.5|11326.2|11322.2|11320|11316|10147
1669230900000|2022-11-23 19:15:00|11323.1|11319.1|11321.5|11317.5|11327.8|11323.8|11321.5|11317.5|1963
1669231200000|2022-11-23 19:20:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11321.5|11317.5|6304
1669231500000|2022-11-23 19:25:00|11327.8|11323.8|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|6398
1669231800000|2022-11-23 19:30:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|3051
1669232100000|2022-11-23 19:35:00|11323.1|11319.1|11316.8|11312.8|11324.7|11320.7|11316.8|11312.8|2390
1669232400000|2022-11-23 19:40:00|11318.4|11314.4|11320|11316|11320|11316|11316.8|11312.8|9139
1669232700000|2022-11-23 19:45:00|11318.4|11314.4|11323.1|11319.1|11326.2|11322.2|11318.4|11314.4|49443
1669233000000|2022-11-23 19:50:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|8608
1669233300000|2022-11-23 19:55:00|11324.7|11320.7|11324.7|11320.7|11329.3|11325.3|11323.1|11319.1|11742
1669233600000|2022-11-23 20:00:00|11323.1|11319.1|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|1142
1669233900000|2022-11-23 20:05:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|994
1669234200000|2022-11-23 20:10:00|11320|11316|11324.7|11320.7|11324.7|11320.7|11320|11316|3408
1669234500000|2022-11-23 20:15:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|4366
1669234800000|2022-11-23 20:20:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|6322
1669235100000|2022-11-23 20:25:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|756
1669235400000|2022-11-23 20:30:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1106
1669235700000|2022-11-23 20:35:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|1753
1669236000000|2022-11-23 20:40:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|3781
1669236300000|2022-11-23 20:45:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1042
1669236600000|2022-11-23 20:50:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1379
1669236900000|2022-11-23 20:55:00|11326.2|11322.2|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|4501
1669237200000|2022-11-23 21:00:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|4683
1669237500000|2022-11-23 21:05:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1761
1669237800000|2022-11-23 21:10:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|677
1669238100000|2022-11-23 21:15:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|3141
1669238400000|2022-11-23 21:20:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|6278
1669238700000|2022-11-23 21:25:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|843
1669239000000|2022-11-23 21:30:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|878
1669239300000|2022-11-23 21:35:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|741
1669239600000|2022-11-23 21:40:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|5890
1669239900000|2022-11-23 21:45:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|3922
1669240200000|2022-11-23 21:50:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|7007
1669240500000|2022-11-23 21:55:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|6193
1669244400000|2022-11-23 23:00:00|11333.3|11329.3|11329.3|11325.3|11334|11330|11327.8|11323.8|121
1669244700000|2022-11-23 23:05:00|11330.1|11326.1|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|154
1669245000000|2022-11-23 23:10:00|||||||||20
1669245300000|2022-11-23 23:15:00|11331.7|11327.7|11332.5|11328.5|11333.3|11329.3|11330.9|11326.9|42
1669245600000|2022-11-23 23:20:00|11334|11330|11334|11330|11334|11330|11334|11330|146
1669245900000|2022-11-23 23:25:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334.8|11330.8|183
1669246200000|2022-11-23 23:30:00|||||||||12
1669246500000|2022-11-23 23:35:00|||||||||46
1669246800000|2022-11-23 23:40:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|130
1669247100000|2022-11-23 23:45:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|51
1669247400000|2022-11-23 23:50:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11334|11330|136
1669247700000|2022-11-23 23:55:00|11336.4|11332.4|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|152
1669248000000|2022-11-24 00:00:00|11335.6|11331.6|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|248
1669248300000|2022-11-24 00:05:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|300
1669248600000|2022-11-24 00:10:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|129
1669248900000|2022-11-24 00:15:00|11334.8|11330.8|11335.6|11331.6|11337.2|11333.2|11334|11330|91
1669249200000|2022-11-24 00:20:00|11336.4|11332.4|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|99
1669249500000|2022-11-24 00:25:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|107
1669249800000|2022-11-24 00:30:00|11341.1|11337.1|11340.3|11336.3|11341.1|11337.1|11339.5|11335.5|16
1669250100000|2022-11-24 00:35:00|11339.5|11335.5|11339.5|11335.5|11340.3|11336.3|11339.5|11335.5|96
1669250400000|2022-11-24 00:40:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11339.5|11335.5|68
1669250700000|2022-11-24 00:45:00|||||||||6
1669251000000|2022-11-24 00:50:00|11341.1|11337.1|11342.6|11338.6|11342.6|11338.6|11341.1|11337.1|191
1669251300000|2022-11-24 00:55:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|72
1669251600000|2022-11-24 01:00:00|11338.7|11334.7|11341.8|11337.8|11342.6|11338.6|11338.7|11334.7|440
1669251900000|2022-11-24 01:05:00|11341.1|11337.1|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|7938
1669252200000|2022-11-24 01:10:00|11341.1|11337.1|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|35
1669252500000|2022-11-24 01:15:00|11342.6|11338.6|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|18
1669252800000|2022-11-24 01:20:00|11342.6|11338.6|11343.4|11339.4|11343.4|11339.4|11342.6|11338.6|42
1669253100000|2022-11-24 01:25:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|182
1669253400000|2022-11-24 01:30:00|11339.5|11335.5|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|208
1669253700000|2022-11-24 01:35:00|11337.9|11333.9|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|678
1669254000000|2022-11-24 01:40:00|11339.5|11335.5|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|161
1669254300000|2022-11-24 01:45:00|11337.9|11333.9|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|387
1669254600000|2022-11-24 01:50:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|202
1669254900000|2022-11-24 01:55:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|58
1669255200000|2022-11-24 02:00:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|70
1669255500000|2022-11-24 02:05:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|199
1669255800000|2022-11-24 02:10:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|22
1669256100000|2022-11-24 02:15:00|||||||||403
1669256400000|2022-11-24 02:20:00|||||||||27
1669256700000|2022-11-24 02:25:00|11337.9|11333.9|11338.7|11334.7|11338.7|11334.7|11337.9|11333.9|278
1669257000000|2022-11-24 02:30:00|11339.5|11335.5|11341.8|11337.8|11341.8|11337.8|11339.5|11335.5|402
1669257300000|2022-11-24 02:35:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|170
1669257600000|2022-11-24 02:40:00|||||||||47
1669257900000|2022-11-24 02:45:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|134
1669258200000|2022-11-24 02:50:00|11341.1|11337.1|11343.4|11339.4|11343.4|11339.4|11341.1|11337.1|686
1669258500000|2022-11-24 02:55:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|845
1669258800000|2022-11-24 03:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|423
1669259100000|2022-11-24 03:05:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|375
1669259400000|2022-11-24 03:10:00|11344.2|11340.2|11345|11341|11345|11341|11343.4|11339.4|145
1669259700000|2022-11-24 03:15:00|||||||||346
1669260000000|2022-11-24 03:20:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|101
1669260300000|2022-11-24 03:25:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|105
1669260600000|2022-11-24 03:30:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|143
1669260900000|2022-11-24 03:35:00|11341.1|11337.1|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|61
1669261200000|2022-11-24 03:40:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|242
1669261500000|2022-11-24 03:45:00|11341.1|11337.1|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|161
1669261800000|2022-11-24 03:50:00|11340.3|11336.3|11341.8|11337.8|11342.6|11338.6|11340.3|11336.3|210
1669262100000|2022-11-24 03:55:00|||||||||55
1669262400000|2022-11-24 04:00:00|||||||||150
1669262700000|2022-11-24 04:05:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|64
1669263000000|2022-11-24 04:10:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|294
1669263300000|2022-11-24 04:15:00|11342.6|11338.6|11343.4|11339.4|11343.4|11339.4|11342.6|11338.6|101
1669263600000|2022-11-24 04:20:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|83
1669263900000|2022-11-24 04:25:00|||||||||44
1669264200000|2022-11-24 04:30:00|||||||||48
1669264500000|2022-11-24 04:35:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|68
1669264800000|2022-11-24 04:40:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|88
1669265100000|2022-11-24 04:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|370
1669265400000|2022-11-24 04:50:00|||||||||104
1669265700000|2022-11-24 04:55:00|||||||||71
1669266000000|2022-11-24 05:00:00|||||||||65
1669266300000|2022-11-24 05:05:00|||||||||51
1669266600000|2022-11-24 05:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|88
1669266900000|2022-11-24 05:15:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|61
1669267200000|2022-11-24 05:20:00|||||||||87
1669267500000|2022-11-24 05:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|254
1669267800000|2022-11-24 05:30:00|11342.6|11338.6|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|700
1669268100000|2022-11-24 05:35:00|||||||||73
1669268400000|2022-11-24 05:40:00|||||||||53
1669268700000|2022-11-24 05:45:00|||||||||53
1669269000000|2022-11-24 05:50:00|||||||||143
1669269300000|2022-11-24 05:55:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|35
1669269600000|2022-11-24 06:00:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|196
1669269900000|2022-11-24 06:05:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|41
1669270200000|2022-11-24 06:10:00|||||||||82
1669270500000|2022-11-24 06:15:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|13
1669270800000|2022-11-24 06:20:00|11342.6|11338.6|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|34
1669271100000|2022-11-24 06:25:00|11345|11341|11345|11341|11345|11341|11345|11341|190
1669271400000|2022-11-24 06:30:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|417
1669271700000|2022-11-24 06:35:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|96
1669272000000|2022-11-24 06:40:00|||||||||146
1669272300000|2022-11-24 06:45:00|||||||||211
1669272600000|2022-11-24 06:50:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|1105
1669272900000|2022-11-24 06:55:00|11344.2|11340.2|11345|11341|11345|11341|11344.2|11340.2|67
1669273200000|2022-11-24 07:00:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|869
1669273500000|2022-11-24 07:05:00|11348.1|11344.1|11352.8|11348.8|11352.8|11348.8|11348.1|11344.1|2064
1669273800000|2022-11-24 07:10:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|48
1669274100000|2022-11-24 07:15:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|207
1669274400000|2022-11-24 07:20:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|679
1669274700000|2022-11-24 07:25:00|11355.1|11351.1|11357.5|11353.5|11359|11355|11355.1|11351.1|489
1669275000000|2022-11-24 07:30:00|11358.3|11354.3|11359|11355|11362.2|11358.2|11358.3|11354.3|452
1669275300000|2022-11-24 07:35:00|11358.3|11354.3|11354.3|11350.3|11358.3|11354.3|11354.3|11350.3|313
1669275600000|2022-11-24 07:40:00|11352.8|11348.8|11359|11355|11359|11355|11352.8|11348.8|375
1669275900000|2022-11-24 07:45:00|11357.5|11353.5|11359|11355|11359|11355|11355.9|11351.9|225
1669276200000|2022-11-24 07:50:00|11357.5|11353.5|11355.9|11351.9|11358.3|11354.3|11354.3|11350.3|2875
1669276500000|2022-11-24 07:55:00|11355.1|11351.1|11352.8|11348.8|11355.1|11351.1|11352.8|11348.8|1668
1669276800000|2022-11-24 08:00:00|11351.2|11347.2|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2328
1669277100000|2022-11-24 08:05:00|11353.6|11349.6|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|4242
1669277400000|2022-11-24 08:10:00|11352.8|11348.8|11349.7|11345.7|11354.3|11350.3|11348.1|11344.1|1257
1669277700000|2022-11-24 08:15:00|11348.9|11344.9|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|798
1669278000000|2022-11-24 08:20:00|11348.9|11344.9|11352.8|11348.8|11352.8|11348.8|11347.3|11343.3|1063
1669278300000|2022-11-24 08:25:00|11354.3|11350.3|11348.1|11344.1|11354.3|11350.3|11348.1|11344.1|4042
1669278600000|2022-11-24 08:30:00|11348.9|11344.9|11352.8|11348.8|11352.8|11348.8|11348.1|11344.1|131
1669278900000|2022-11-24 08:35:00|11353.6|11349.6|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|310
1669279200000|2022-11-24 08:40:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1039
1669279500000|2022-11-24 08:45:00|11355.9|11351.9|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|175
1669279800000|2022-11-24 08:50:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|388
1669280100000|2022-11-24 08:55:00|11361.4|11357.4|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|328
1669280400000|2022-11-24 09:00:00|11363.7|11359.7|11368.4|11364.4|11368.4|11364.4|11363.7|11359.7|1211
1669280700000|2022-11-24 09:05:00|11369.2|11365.2|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|623
1669281000000|2022-11-24 09:10:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11370|11366|789
1669281300000|2022-11-24 09:15:00|11371.5|11367.5|11370|11366|11374.7|11370.7|11370|11366|767
1669281600000|2022-11-24 09:20:00|11370.8|11366.8|11368.4|11364.4|11370.8|11366.8|11366.8|11362.8|800
1669281900000|2022-11-24 09:25:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|338
1669282200000|2022-11-24 09:30:00|11369.2|11365.2|11368.4|11364.4|11369.2|11365.2|11366.8|11362.8|577
1669282500000|2022-11-24 09:35:00|11367.6|11363.6|11365.3|11361.3|11370|11366|11365.3|11361.3|410
1669282800000|2022-11-24 09:40:00|11366.1|11362.1|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|148
1669283100000|2022-11-24 09:45:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|209
1669283400000|2022-11-24 09:50:00|11366.1|11362.1|11368.4|11364.4|11368.4|11364.4|11366.1|11362.1|289
1669283700000|2022-11-24 09:55:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|239
1669284000000|2022-11-24 10:00:00|11370.8|11366.8|11370|11366|11371.5|11367.5|11368.4|11364.4|342
1669284300000|2022-11-24 10:05:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|409
1669284600000|2022-11-24 10:10:00|11372.3|11368.3|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|274
1669284900000|2022-11-24 10:15:00|11373.9|11369.9|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|4182
1669285200000|2022-11-24 10:20:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11368.4|11364.4|220
1669285500000|2022-11-24 10:25:00|11370.8|11366.8|11373.1|11369.1|11373.1|11369.1|11370|11366|218
1669285800000|2022-11-24 10:30:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11368.4|11364.4|360
1669286100000|2022-11-24 10:35:00|11370.8|11366.8|11373.1|11369.1|11374.7|11370.7|11370|11366|704
1669286400000|2022-11-24 10:40:00|11374.7|11370.7|11372.3|11368.3|11374.7|11370.7|11370|11366|117
1669286700000|2022-11-24 10:45:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|126
1669287000000|2022-11-24 10:50:00|11373.9|11369.9|11373.1|11369.1|11373.9|11369.9|11371.5|11367.5|325
1669287300000|2022-11-24 10:55:00|11371.5|11367.5|11376.2|11372.2|11376.2|11372.2|11371.5|11367.5|1426
1669287600000|2022-11-24 11:00:00|11374.7|11370.7|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|2916
1669287900000|2022-11-24 11:05:00|11373.9|11369.9|11372.3|11368.3|11374.7|11370.7|11371.5|11367.5|336
1669288200000|2022-11-24 11:10:00|11371.5|11367.5|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|1444
1669288500000|2022-11-24 11:15:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|1139
1669288800000|2022-11-24 11:20:00|11373.1|11369.1|11373.1|11369.1|11373.9|11369.9|11371.5|11367.5|244
1669289100000|2022-11-24 11:25:00|11372.3|11368.3|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|567
1669289400000|2022-11-24 11:30:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|380
1669289700000|2022-11-24 11:35:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|402
1669290000000|2022-11-24 11:40:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|1167
1669290300000|2022-11-24 11:45:00|11370|11366|11370|11366|11370|11366|11370|11366|288
1669290600000|2022-11-24 11:50:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|508
1669290900000|2022-11-24 11:55:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|182
1669291200000|2022-11-24 12:00:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11370|11366|924
1669291500000|2022-11-24 12:05:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|204
1669291800000|2022-11-24 12:10:00|||||||||138
1669292100000|2022-11-24 12:15:00|11370|11366|11370|11366|11373.1|11369.1|11370|11366|235
1669292400000|2022-11-24 12:20:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11368.4|11364.4|250
1669292700000|2022-11-24 12:25:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11370|11366|74
1669293000000|2022-11-24 12:30:00|11371.5|11367.5|11370|11366|11373.1|11369.1|11370|11366|18986
1669293300000|2022-11-24 12:35:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11370|11366|676
1669293600000|2022-11-24 12:40:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|3423
1669293900000|2022-11-24 12:45:00|11373.9|11369.9|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|3434
1669294200000|2022-11-24 12:50:00|11377|11373|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|1682
1669294500000|2022-11-24 12:55:00|11377|11373|11376.2|11372.2|11379.3|11375.3|11374.7|11370.7|1693
1669294800000|2022-11-24 13:00:00|11375.4|11371.4|11371.5|11367.5|11376.2|11372.2|11370|11366|653
1669295100000|2022-11-24 13:05:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11370|11366|177
1669295400000|2022-11-24 13:10:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|1556
1669295700000|2022-11-24 13:15:00|11369.2|11365.2|11366.8|11362.8|11369.2|11365.2|11366.8|11362.8|10951
1669296000000|2022-11-24 13:20:00|11367.6|11363.6|11365.3|11361.3|11370|11366|11365.3|11361.3|409
1669296300000|2022-11-24 13:25:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|799
1669296600000|2022-11-24 13:30:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|2209
1669296900000|2022-11-24 13:35:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|605
1669297200000|2022-11-24 13:40:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|213
1669297500000|2022-11-24 13:45:00|11365.3|11361.3|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|563
1669297800000|2022-11-24 13:50:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|448
1669298100000|2022-11-24 13:55:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11366.8|11362.8|8899
1669298400000|2022-11-24 14:00:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11369.2|11365.2|1281
1669298700000|2022-11-24 14:05:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|2364
1669299000000|2022-11-24 14:10:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|698
1669299300000|2022-11-24 14:15:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|140
1669299600000|2022-11-24 14:20:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|462
1669299900000|2022-11-24 14:25:00|11370|11366|11371.5|11367.5|11373.1|11369.1|11370|11366|522
1669300200000|2022-11-24 14:30:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|41
1669300500000|2022-11-24 14:35:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|482
1669300800000|2022-11-24 14:40:00|11369.2|11365.2|11366.8|11362.8|11370|11366|11366.8|11362.8|338
1669301100000|2022-11-24 14:45:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|203
1669301400000|2022-11-24 14:50:00|11367.6|11363.6|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|97
1669301700000|2022-11-24 14:55:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|313
1669302000000|2022-11-24 15:00:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|887
1669302300000|2022-11-24 15:05:00|||||||||313
1669302600000|2022-11-24 15:10:00|11369.2|11365.2|11368.4|11364.4|11370|11366|11368.4|11364.4|183
1669302900000|2022-11-24 15:15:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|617
1669303200000|2022-11-24 15:20:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|485
1669303500000|2022-11-24 15:25:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|919
1669303800000|2022-11-24 15:30:00|11367.6|11363.6|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|4954
1669304100000|2022-11-24 15:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|777
1669304400000|2022-11-24 15:40:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|125
1669304700000|2022-11-24 15:45:00|11370|11366|11370|11366|11370|11366|11370|11366|683
1669305000000|2022-11-24 15:50:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1189
1669305300000|2022-11-24 15:55:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11367.6|11363.6|6846
1669305600000|2022-11-24 16:00:00|11369.2|11365.2|11368.4|11364.4|11370|11366|11368.4|11364.4|2141
1669305900000|2022-11-24 16:05:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|8534
1669306200000|2022-11-24 16:10:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|155
1669306500000|2022-11-24 16:15:00|||||||||1178
1669306800000|2022-11-24 16:20:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|295
1669307100000|2022-11-24 16:25:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1473
1669307400000|2022-11-24 16:30:00|11367.6|11363.6|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|321
1669307700000|2022-11-24 16:35:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|148
1669308000000|2022-11-24 16:40:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|18
1669308300000|2022-11-24 16:45:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|501
1669308600000|2022-11-24 16:50:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|193
1669308900000|2022-11-24 16:55:00|||||||||749
1669309200000|2022-11-24 17:00:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|74
1669309500000|2022-11-24 17:05:00|11364.5|11360.5|11364.5|11360.5|11365.3|11361.3|11363.7|11359.7|1391
1669309800000|2022-11-24 17:10:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11364.5|11360.5|53
1669310100000|2022-11-24 17:15:00|||||||||42
1669310400000|2022-11-24 17:20:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|211
1669310700000|2022-11-24 17:25:00|||||||||78
1669311000000|2022-11-24 17:30:00|||||||||215
1669311300000|2022-11-24 17:35:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|355
1669311600000|2022-11-24 17:40:00|||||||||18
1669311900000|2022-11-24 17:45:00|||||||||348
1669312200000|2022-11-24 17:50:00|||||||||39
1669312500000|2022-11-24 17:55:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|676
1669312800000|2022-11-24 18:00:00|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|11361.4|11357.4|0
1669313100000|2022-11-24 18:05:00|11362.2|11358.2|11362.9|11358.9|11362.9|11358.9|11362.2|11358.2|0
1669313400000|2022-11-24 18:10:00|11362.2|11358.2|11362.9|11358.9|11362.9|11358.9|11362.2|11358.2|0
1669313700000|2022-11-24 18:15:00|11361.4|11357.4|11362.9|11358.9|11362.9|11358.9|11361.4|11357.4|0
1669315500000|2022-11-24 18:45:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|0
1669316700000|2022-11-24 19:05:00|11362.9|11358.9|11363.7|11359.7|11363.7|11359.7|11362.9|11358.9|0
1669330800000|2022-11-24 23:00:00|11362.2|11358.2|11360.6|11356.6|11362.9|11358.9|11360.6|11356.6|107
1669331100000|2022-11-24 23:05:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|46
1669331400000|2022-11-24 23:10:00|11360.6|11356.6|11360.6|11356.6|11361.4|11357.4|11360.6|11356.6|43
1669331700000|2022-11-24 23:15:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|26
1669332000000|2022-11-24 23:20:00|11364.5|11360.5|11363.7|11359.7|11364.5|11360.5|11363.7|11359.7|23
1669332300000|2022-11-24 23:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|71
1669332600000|2022-11-24 23:30:00|11362.9|11358.9|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|786
1669333200000|2022-11-24 23:40:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|76
1669333500000|2022-11-24 23:45:00|||||||||2
1669333800000|2022-11-24 23:50:00|11362.9|11358.9|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|55
1669334100000|2022-11-24 23:55:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|118
1669334400000|2022-11-25 00:00:00|||||||||25
1669334700000|2022-11-25 00:05:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|122
1669335000000|2022-11-25 00:10:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|259
1669335300000|2022-11-25 00:15:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|330
1669335600000|2022-11-25 00:20:00|11355.9|11351.9|11357.5|11353.5|11358.3|11354.3|11355.9|11351.9|171
1669335900000|2022-11-25 00:25:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|102
1669336200000|2022-11-25 00:30:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|1631
1669336500000|2022-11-25 00:35:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|241
1669336800000|2022-11-25 00:40:00|11352|11348|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|80
1669337100000|2022-11-25 00:45:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|66
1669337400000|2022-11-25 00:50:00|11351.2|11347.2|11351.2|11347.2|11354.3|11350.3|11350.4|11346.4|227
1669337700000|2022-11-25 00:55:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|319
1669338000000|2022-11-25 01:00:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|410
1669338300000|2022-11-25 01:05:00|11355.1|11351.1|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1635
1669338600000|2022-11-25 01:10:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|376
1669338900000|2022-11-25 01:15:00|11355.9|11351.9|11358.3|11354.3|11359|11355|11354.3|11350.3|452
1669339200000|2022-11-25 01:20:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|1684
1669339500000|2022-11-25 01:25:00|11359|11355|11354.3|11350.3|11359|11355|11354.3|11350.3|331
1669339800000|2022-11-25 01:30:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|523
1669340100000|2022-11-25 01:35:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|524
1669340400000|2022-11-25 01:40:00|11355.1|11351.1|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|278
1669340700000|2022-11-25 01:45:00|11357.5|11353.5|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|403
1669341000000|2022-11-25 01:50:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|278
1669341300000|2022-11-25 01:55:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|130
1669341600000|2022-11-25 02:00:00|11353.6|11349.6|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|94
1669341900000|2022-11-25 02:05:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|175
1669342200000|2022-11-25 02:10:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|264
1669342500000|2022-11-25 02:15:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|5243
1669342800000|2022-11-25 02:20:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|79
1669343100000|2022-11-25 02:25:00|11358.3|11354.3|11357.5|11353.5|11358.3|11354.3|11357.5|11353.5|798
1669343400000|2022-11-25 02:30:00|11358.3|11354.3|11357.5|11353.5|11359|11355|11357.5|11353.5|201
1669343700000|2022-11-25 02:35:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|193
1669344000000|2022-11-25 02:40:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|54
1669344300000|2022-11-25 02:45:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|325
1669344600000|2022-11-25 02:50:00|||||||||52
1669344900000|2022-11-25 02:55:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|5105
1669345200000|2022-11-25 03:00:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|139
1669345500000|2022-11-25 03:05:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|148
1669345800000|2022-11-25 03:10:00|11361.4|11357.4|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1897
1669346100000|2022-11-25 03:15:00|11361.4|11357.4|11360.6|11356.6|11361.4|11357.4|11360.6|11356.6|48
1669346400000|2022-11-25 03:20:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|383
1669346700000|2022-11-25 03:25:00|11360.6|11356.6|11360.6|11356.6|11361.4|11357.4|11360.6|11356.6|2491
1669347000000|2022-11-25 03:30:00|11361.4|11357.4|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|305
1669347300000|2022-11-25 03:35:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|200
1669347600000|2022-11-25 03:40:00|||||||||47
1669347900000|2022-11-25 03:45:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|389
1669348200000|2022-11-25 03:50:00|11359|11355|11359|11355|11359|11355|11359|11355|90
1669348500000|2022-11-25 03:55:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|157
1669348800000|2022-11-25 04:00:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|355
1669349100000|2022-11-25 04:05:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|353
1669349400000|2022-11-25 04:10:00|11365.3|11361.3|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|652
1669349700000|2022-11-25 04:15:00|11362.9|11358.9|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|304
1669350000000|2022-11-25 04:20:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|1612
1669350300000|2022-11-25 04:25:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|194
1669350600000|2022-11-25 04:30:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|222
1669350900000|2022-11-25 04:35:00|11360.6|11356.6|11365.3|11361.3|11365.3|11361.3|11360.6|11356.6|470
1669351200000|2022-11-25 04:40:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|1775
1669351500000|2022-11-25 04:45:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|88
1669351800000|2022-11-25 04:50:00|11364.5|11360.5|11363.7|11359.7|11364.5|11360.5|11363.7|11359.7|188
1669352100000|2022-11-25 04:55:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|128
1669352400000|2022-11-25 05:00:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|380
1669352700000|2022-11-25 05:05:00|||||||||56
1669353000000|2022-11-25 05:10:00|11363.7|11359.7|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|436
1669353300000|2022-11-25 05:15:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|725
1669353600000|2022-11-25 05:20:00|11364.5|11360.5|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|86
1669353900000|2022-11-25 05:25:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|126
1669354200000|2022-11-25 05:30:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|2138
1669354500000|2022-11-25 05:35:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|168
1669354800000|2022-11-25 05:40:00|||||||||50
1669355100000|2022-11-25 05:45:00|||||||||50
1669355400000|2022-11-25 05:50:00|||||||||573
1669355700000|2022-11-25 05:55:00|||||||||141
1669356000000|2022-11-25 06:00:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|403
1669356300000|2022-11-25 06:05:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1000
1669356600000|2022-11-25 06:10:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|200
1669356900000|2022-11-25 06:15:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|422
1669357200000|2022-11-25 06:20:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1865
1669357500000|2022-11-25 06:25:00|11356.7|11352.7|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1457
1669357800000|2022-11-25 06:30:00|11354.3|11350.3|11359|11355|11360.6|11356.6|11354.3|11350.3|1238
1669358100000|2022-11-25 06:35:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|101
1669358400000|2022-11-25 06:40:00|11357.5|11353.5|11358.3|11354.3|11360.6|11356.6|11357.5|11353.5|359
1669358700000|2022-11-25 06:45:00|11359|11355|11359|11355|11359|11355|11359|11355|1009
1669359000000|2022-11-25 06:50:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|179
1669359300000|2022-11-25 06:55:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359.8|11355.8|113
1669359600000|2022-11-25 07:00:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11357.5|11353.5|541
1669359900000|2022-11-25 07:05:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|548
1669360200000|2022-11-25 07:10:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|338
1669360500000|2022-11-25 07:15:00|11359|11355|11355.9|11351.9|11359|11355|11354.3|11350.3|3553
1669360800000|2022-11-25 07:20:00|11356.7|11352.7|11359|11355|11359|11355|11355.9|11351.9|389
1669361100000|2022-11-25 07:25:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|3762
1669361400000|2022-11-25 07:30:00|11361.4|11357.4|11359|11355|11362.2|11358.2|11359|11355|523
1669361700000|2022-11-25 07:35:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11357.5|11353.5|808
1669362000000|2022-11-25 07:40:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11359|11355|5095
1669362300000|2022-11-25 07:45:00|11362.9|11358.9|11360.6|11356.6|11363.7|11359.7|11359|11355|2335
1669362600000|2022-11-25 07:50:00|11362.2|11358.2|11355.9|11351.9|11362.2|11358.2|11355.9|11351.9|407
1669362900000|2022-11-25 07:55:00|11357.5|11353.5|11348.1|11344.1|11357.5|11353.5|11348.1|11344.1|1873
1669363200000|2022-11-25 08:00:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2815
1669363500000|2022-11-25 08:05:00|11349.7|11345.7|11354.3|11350.3|11354.3|11350.3|11348.9|11344.9|1702
1669363800000|2022-11-25 08:10:00|11352.8|11348.8|11357.5|11353.5|11357.5|11353.5|11351.2|11347.2|429
1669364100000|2022-11-25 08:15:00|11356.7|11352.7|11352.8|11348.8|11357.5|11353.5|11351.2|11347.2|1388
1669364400000|2022-11-25 08:20:00|11352|11348|11355.9|11351.9|11357.5|11353.5|11352|11348|399
1669364700000|2022-11-25 08:25:00|11357.5|11353.5|11349.7|11345.7|11357.5|11353.5|11349.7|11345.7|3781
1669365000000|2022-11-25 08:30:00|11348.9|11344.9|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|5366
1669365300000|2022-11-25 08:35:00|11350.4|11346.4|11348.1|11344.1|11352.8|11348.8|11346.5|11342.5|1418
1669365600000|2022-11-25 08:40:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|3082
1669365900000|2022-11-25 08:45:00|11345|11341|11341.8|11337.8|11345|11341|11340.3|11336.3|4247
1669366200000|2022-11-25 08:50:00|11341.1|11337.1|11337.2|11333.2|11341.8|11337.8|11337.2|11333.2|4868
1669366500000|2022-11-25 08:55:00|11335.6|11331.6|11340.3|11336.3|11341.8|11337.8|11334|11330|2225
1669366800000|2022-11-25 09:00:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|1259
1669367100000|2022-11-25 09:05:00|11338.7|11334.7|11335.6|11331.6|11340.3|11336.3|11335.6|11331.6|442
1669367400000|2022-11-25 09:10:00|11336.4|11332.4|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|6408
1669367700000|2022-11-25 09:15:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11330.9|11326.9|6188
1669368000000|2022-11-25 09:20:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11329.3|11325.3|6647
1669368300000|2022-11-25 09:25:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|257
1669368600000|2022-11-25 09:30:00|11330.1|11326.1|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|946
1669368900000|2022-11-25 09:35:00|11326.2|11322.2|11321.5|11317.5|11327.8|11323.8|11320|11316|2486
1669369200000|2022-11-25 09:40:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11318.4|11314.4|315
1669369500000|2022-11-25 09:45:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11315.3|11311.3|1167
1669369800000|2022-11-25 09:50:00|11319.2|11315.2|11320|11316|11321.5|11317.5|11318.4|11314.4|972
1669370100000|2022-11-25 09:55:00|11318.4|11314.4|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|1986
1669370400000|2022-11-25 10:00:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|2269
1669370700000|2022-11-25 10:05:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|1808
1669371000000|2022-11-25 10:10:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|1112
1669371300000|2022-11-25 10:15:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|325
1669371600000|2022-11-25 10:20:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|2996
1669371900000|2022-11-25 10:25:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|1113
1669372200000|2022-11-25 10:30:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|621
1669372500000|2022-11-25 10:35:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|668
1669372800000|2022-11-25 10:40:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|271
1669373100000|2022-11-25 10:45:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|1288
1669373400000|2022-11-25 10:50:00|11321.5|11317.5|11316.8|11312.8|11321.5|11317.5|11316.8|11312.8|1725
1669373700000|2022-11-25 10:55:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|626
1669374000000|2022-11-25 11:00:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|743
1669374300000|2022-11-25 11:05:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|500
1669374600000|2022-11-25 11:10:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|1292
1669374900000|2022-11-25 11:15:00|11321.5|11317.5|11316.8|11312.8|11321.5|11317.5|11316.8|11312.8|639
1669375200000|2022-11-25 11:20:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|242
1669375500000|2022-11-25 11:25:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11315.3|11311.3|768
1669375800000|2022-11-25 11:30:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|279
1669376100000|2022-11-25 11:35:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|307
1669376400000|2022-11-25 11:40:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1080
1669376700000|2022-11-25 11:45:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|320
1669377000000|2022-11-25 11:50:00|11319.2|11315.2|11318.4|11314.4|11320|11316|11318.4|11314.4|490
1669377300000|2022-11-25 11:55:00|11316.8|11312.8|11309.8|11305.8|11316.8|11312.8|11309.8|11305.8|3449
1669377600000|2022-11-25 12:00:00|11310.6|11306.6|11313.7|11309.7|11313.7|11309.7|11309|11305|417
1669377900000|2022-11-25 12:05:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|2310
1669378200000|2022-11-25 12:10:00|11313.7|11309.7|11318.4|11314.4|11318.4|11314.4|11313.7|11309.7|548
1669378500000|2022-11-25 12:15:00|11319.2|11315.2|11316.8|11312.8|11320|11316|11313.7|11309.7|795
1669378800000|2022-11-25 12:20:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|858
1669379100000|2022-11-25 12:25:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1630
1669379400000|2022-11-25 12:30:00|11315.3|11311.3|11310.6|11306.6|11315.3|11311.3|11309|11305|6166
1669379700000|2022-11-25 12:35:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11307.5|11303.5|3691
1669380000000|2022-11-25 12:40:00|11312.9|11308.9|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|3542
1669380300000|2022-11-25 12:45:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|864
1669380600000|2022-11-25 12:50:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|718
1669380900000|2022-11-25 12:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1755
1669381200000|2022-11-25 13:00:00|11315.3|11311.3|11307.5|11303.5|11315.3|11311.3|11307.5|11303.5|2065
1669381500000|2022-11-25 13:05:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|1741
1669381800000|2022-11-25 13:10:00|11309|11305|11309|11305|11309|11305|11305.9|11301.9|952
1669382100000|2022-11-25 13:15:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|2438
1669382400000|2022-11-25 13:20:00|11309|11305|11299.7|11295.7|11310.6|11306.6|11296.5|11292.5|6444
1669382700000|2022-11-25 13:25:00|11298.1|11294.1|11296.5|11292.5|11301.2|11297.2|11296.5|11292.5|5003
1669383000000|2022-11-25 13:30:00|11295|11291|11291.8|11287.8|11295|11291|11288.7|11284.7|9241
1669383300000|2022-11-25 13:35:00|11290.3|11286.3|11301.2|11297.2|11301.2|11297.2|11290.3|11286.3|13529
1669383600000|2022-11-25 13:40:00|11302|11298|11298.1|11294.1|11304.3|11300.3|11298.1|11294.1|4890
1669383900000|2022-11-25 13:45:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|2717
1669384200000|2022-11-25 13:50:00|11298.1|11294.1|11302.8|11298.8|11304.3|11300.3|11298.1|11294.1|2486
1669384500000|2022-11-25 13:55:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|17707
1669384800000|2022-11-25 14:00:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|1705
1669385100000|2022-11-25 14:05:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|1607
1669385400000|2022-11-25 14:10:00|11304.3|11300.3|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|3822
1669385700000|2022-11-25 14:15:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11299.7|11295.7|1809
1669386000000|2022-11-25 14:20:00|11302.8|11298.8|11307.5|11303.5|11307.5|11303.5|11299.7|11295.7|13117
1669386300000|2022-11-25 14:25:00|11305.9|11301.9|11307.5|11303.5|11310.6|11306.6|11304.3|11300.3|2105
1669386600000|2022-11-25 14:30:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|8496
1669386900000|2022-11-25 14:35:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|2124
1669387200000|2022-11-25 14:40:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|2736
1669387500000|2022-11-25 14:45:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|583
1669387800000|2022-11-25 14:50:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1385
1669388100000|2022-11-25 14:55:00|11312.2|11308.2|11309|11305|11313.7|11309.7|11307.5|11303.5|2916
1669388400000|2022-11-25 15:00:00|11307.5|11303.5|11309|11305|11309.8|11305.8|11305.9|11301.9|1832
1669388700000|2022-11-25 15:05:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11305.9|11301.9|1212
1669389000000|2022-11-25 15:10:00|11309.8|11305.8|11310.6|11306.6|11310.6|11306.6|11305.9|11301.9|2779
1669389300000|2022-11-25 15:15:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|888
1669389600000|2022-11-25 15:20:00|11305.9|11301.9|11310.6|11306.6|11313.7|11309.7|11305.9|11301.9|1437
1669389900000|2022-11-25 15:25:00|11309|11305|11315.3|11311.3|11315.3|11311.3|11309|11305|4058
1669390200000|2022-11-25 15:30:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3470
1669390500000|2022-11-25 15:35:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|1570
1669390800000|2022-11-25 15:40:00|11312.2|11308.2|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|53339
1669391100000|2022-11-25 15:45:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|1125
1669391400000|2022-11-25 15:50:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|755
1669391700000|2022-11-25 15:55:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|2646
1669392000000|2022-11-25 16:00:00|11318.4|11314.4|11327.8|11323.8|11327.8|11323.8|11315.3|11311.3|3068
1669392300000|2022-11-25 16:05:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|2803
1669392600000|2022-11-25 16:10:00|11329.3|11325.3|11323.1|11319.1|11329.3|11325.3|11321.5|11317.5|3293
1669392900000|2022-11-25 16:15:00|11321.5|11317.5|11326.2|11322.2|11326.2|11322.2|11320|11316|15366
1669393200000|2022-11-25 16:20:00|11324.7|11320.7|11320|11316|11326.2|11322.2|11320|11316|2486
1669393500000|2022-11-25 16:25:00|11320.8|11316.8|11323.1|11319.1|11323.1|11319.1|11320|11316|755
1669393800000|2022-11-25 16:30:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|2814
1669394100000|2022-11-25 16:35:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1077
1669394400000|2022-11-25 16:40:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11320|11316|1436
1669394700000|2022-11-25 16:45:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|2496
1669395000000|2022-11-25 16:50:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|1430
1669395300000|2022-11-25 16:55:00|11325.4|11321.4|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1779
1669395600000|2022-11-25 17:00:00|11321.5|11317.5|11320|11316|11323.1|11319.1|11320|11316|5202
1669395900000|2022-11-25 17:05:00|11318.4|11314.4|11324.7|11320.7|11324.7|11320.7|11318.4|11314.4|889
1669396200000|2022-11-25 17:10:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|170
1669396500000|2022-11-25 17:15:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|451
1669396800000|2022-11-25 17:20:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11321.5|11317.5|1074
1669397100000|2022-11-25 17:25:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1767
1669397400000|2022-11-25 17:30:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|874
1669397700000|2022-11-25 17:35:00|||||||||2174
1669398000000|2022-11-25 17:40:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11323.1|11319.1|2763
1669398300000|2022-11-25 17:45:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|2037
1669398600000|2022-11-25 17:50:00|11330.1|11326.1|11332.5|11328.5|11334|11330|11329.3|11325.3|2724
1669398900000|2022-11-25 17:55:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|7787
1669399200000|2022-11-25 18:00:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|3328
1669399500000|2022-11-25 18:05:00|11336.4|11332.4|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|748
1669399800000|2022-11-25 18:10:00|11337.9|11333.9|11339.5|11335.5|11340.3|11336.3|11337.2|11333.2|1954
1669590000000|2022-11-27 23:00:00|11345|11341|11340.3|11336.3|11348.9|11344.9|11337.2|11333.2|953
1669590300000|2022-11-27 23:05:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|387
1669590600000|2022-11-27 23:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|208
1669590900000|2022-11-27 23:15:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|112
1669591200000|2022-11-27 23:20:00|11342.6|11338.6|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|949
1669591500000|2022-11-27 23:25:00|11338.7|11334.7|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|301
1669591800000|2022-11-27 23:30:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|240
1669592100000|2022-11-27 23:35:00|||||||||91
1669592400000|2022-11-27 23:40:00|||||||||63
1669592700000|2022-11-27 23:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|109
1669593000000|2022-11-27 23:50:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|422
1669593300000|2022-11-27 23:55:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|352
1669593600000|2022-11-28 00:00:00|11344.2|11340.2|11345|11341|11346.5|11342.5|11343.4|11339.4|589
1669593900000|2022-11-28 00:05:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|431
1669594200000|2022-11-28 00:10:00|11344.2|11340.2|11346.5|11342.5|11346.5|11342.5|11344.2|11340.2|322
1669594500000|2022-11-28 00:15:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|871
1669594800000|2022-11-28 00:20:00|11345|11341|11346.5|11342.5|11347.3|11343.3|11345|11341|343
1669595100000|2022-11-28 00:25:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|475
1669595400000|2022-11-28 00:30:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|1666
1669595700000|2022-11-28 00:35:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|542
1669596000000|2022-11-28 00:40:00|11348.1|11344.1|11345|11341|11349.7|11345.7|11345|11341|904
1669596300000|2022-11-28 00:45:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|679
1669596600000|2022-11-28 00:50:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|336
1669596900000|2022-11-28 00:55:00|11344.2|11340.2|11348.1|11344.1|11348.1|11344.1|11343.4|11339.4|465
1669597200000|2022-11-28 01:00:00|11347.3|11343.3|11348.9|11344.9|11349.7|11345.7|11346.5|11342.5|695
1669597500000|2022-11-28 01:05:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11348.1|11344.1|1079
1669597800000|2022-11-28 01:10:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1112
1669598100000|2022-11-28 01:15:00|11350.4|11346.4|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|533
1669598400000|2022-11-28 01:20:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1166
1669598700000|2022-11-28 01:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|562
1669599000000|2022-11-28 01:30:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1271
1669599300000|2022-11-28 01:35:00|11357.5|11353.5|11363.7|11359.7|11363.7|11359.7|11357.5|11353.5|2341
1669599600000|2022-11-28 01:40:00|11362.2|11358.2|11359|11355|11363.7|11359.7|11359|11355|593
1669599900000|2022-11-28 01:45:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11359.8|11355.8|1358
1669600200000|2022-11-28 01:50:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|1695
1669600500000|2022-11-28 01:55:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|435
1669600800000|2022-11-28 02:00:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|749
1669601100000|2022-11-28 02:05:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|1374
1669601400000|2022-11-28 02:10:00|11366.1|11362.1|11363.7|11359.7|11366.1|11362.1|11363.7|11359.7|5392
1669601700000|2022-11-28 02:15:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|629
1669602000000|2022-11-28 02:20:00|11365.3|11361.3|11371.5|11367.5|11371.5|11367.5|11365.3|11361.3|1922
1669602300000|2022-11-28 02:25:00|11370|11366|11374.7|11370.7|11374.7|11370.7|11370|11366|985
1669602600000|2022-11-28 02:30:00|11373.1|11369.1|11368.4|11364.4|11373.1|11369.1|11368.4|11364.4|636
1669602900000|2022-11-28 02:35:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|556
1669603200000|2022-11-28 02:40:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370.8|11366.8|424
1669603500000|2022-11-28 02:45:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|180
1669603800000|2022-11-28 02:50:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|797
1669604100000|2022-11-28 02:55:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|403
1669604400000|2022-11-28 03:00:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|417
1669604700000|2022-11-28 03:05:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|243
1669605000000|2022-11-28 03:10:00|11367.6|11363.6|11368.4|11364.4|11368.4|11364.4|11367.6|11363.6|1332
1669605300000|2022-11-28 03:15:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|150
1669605600000|2022-11-28 03:20:00|||||||||115
1669605900000|2022-11-28 03:25:00|||||||||328
1669606200000|2022-11-28 03:30:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|577
1669606500000|2022-11-28 03:35:00|||||||||246
1669606800000|2022-11-28 03:40:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|106
1669607100000|2022-11-28 03:45:00|||||||||41
1669607400000|2022-11-28 03:50:00|11370|11366|11370|11366|11370|11366|11370|11366|94
1669607700000|2022-11-28 03:55:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|13884
1669608000000|2022-11-28 04:00:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|686
1669608300000|2022-11-28 04:05:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1514
1669608600000|2022-11-28 04:10:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|89
1669608900000|2022-11-28 04:15:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|68
1669609200000|2022-11-28 04:20:00|11372.3|11368.3|11373.1|11369.1|11373.1|11369.1|11372.3|11368.3|389
1669609500000|2022-11-28 04:25:00|11373.9|11369.9|11371.5|11367.5|11373.9|11369.9|11370|11366|331
1669609800000|2022-11-28 04:30:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|516
1669610100000|2022-11-28 04:35:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|154
1669610400000|2022-11-28 04:40:00|11371.5|11367.5|11366.8|11362.8|11371.5|11367.5|11365.3|11361.3|440
1669610700000|2022-11-28 04:45:00|11367.6|11363.6|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|146
1669611000000|2022-11-28 04:50:00|||||||||405
1669611300000|2022-11-28 04:55:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|278
1669611600000|2022-11-28 05:00:00|11370|11366|11370|11366|11370.8|11366.8|11368.4|11364.4|330
1669611900000|2022-11-28 05:05:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|196
1669612200000|2022-11-28 05:10:00|11371.5|11367.5|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|727
1669612500000|2022-11-28 05:15:00|11376.2|11372.2|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|853
1669612800000|2022-11-28 05:20:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|660
1669613100000|2022-11-28 05:25:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|398
1669613400000|2022-11-28 05:30:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|791
1669613700000|2022-11-28 05:35:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|1073
1669614000000|2022-11-28 05:40:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|724
1669614300000|2022-11-28 05:45:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|663
1669614600000|2022-11-28 05:50:00|11377|11373|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|455
1669614900000|2022-11-28 05:55:00|11377|11373|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|1017
1669615200000|2022-11-28 06:00:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|613
1669615500000|2022-11-28 06:05:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|99
1669615800000|2022-11-28 06:10:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|451
1669616100000|2022-11-28 06:15:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|244
1669616400000|2022-11-28 06:20:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|447
1669616700000|2022-11-28 06:25:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|718
1669617000000|2022-11-28 06:30:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|699
1669617300000|2022-11-28 06:35:00|||||||||321
1669617600000|2022-11-28 06:40:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|1606
1669617900000|2022-11-28 06:45:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|963
1669618200000|2022-11-28 06:50:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|10442
1669618500000|2022-11-28 06:55:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|770
1669618800000|2022-11-28 07:00:00|11377.8|11373.8|11379.3|11375.3|11382.5|11378.5|11374.7|11370.7|1464
1669619100000|2022-11-28 07:05:00|11377.8|11373.8|11376.2|11372.2|11380.9|11376.9|11376.2|11372.2|2037
1669619400000|2022-11-28 07:10:00|11377.8|11373.8|11377.8|11373.8|11380.9|11376.9|11376.2|11372.2|983
1669619700000|2022-11-28 07:15:00|11378.6|11374.6|11376.2|11372.2|11379.3|11375.3|11374.7|11370.7|703
1669620000000|2022-11-28 07:20:00|11375.4|11371.4|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|1467
1669620300000|2022-11-28 07:25:00|11371.5|11367.5|11370|11366|11373.1|11369.1|11368.4|11364.4|944
1669620600000|2022-11-28 07:30:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11368.4|11364.4|694
1669620900000|2022-11-28 07:35:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11365.3|11361.3|909
1669621200000|2022-11-28 07:40:00|11367.6|11363.6|11371.5|11367.5|11371.5|11367.5|11366.8|11362.8|1280
1669621500000|2022-11-28 07:45:00|11370|11366|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|520
1669621800000|2022-11-28 07:50:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11368.4|11364.4|3446
1669622100000|2022-11-28 07:55:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|1109
1669622400000|2022-11-28 08:00:00|11373.1|11369.1|11370|11366|11373.1|11369.1|11366.8|11362.8|1888
1669622700000|2022-11-28 08:05:00|11371.5|11367.5|11380.9|11376.9|11380.9|11376.9|11370|11366|2534
1669623000000|2022-11-28 08:10:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11376.2|11372.2|3165
1669623300000|2022-11-28 08:15:00|11379.3|11375.3|11377.8|11373.8|11382.5|11378.5|11377.8|11373.8|2202
1669623600000|2022-11-28 08:20:00|11378.6|11374.6|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|1882
1669623900000|2022-11-28 08:25:00|11377.8|11373.8|11384|11380|11385.6|11381.6|11377.8|11373.8|6096
1669624200000|2022-11-28 08:30:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11377.8|11373.8|2527
1669624500000|2022-11-28 08:35:00|11379.3|11375.3|11374.7|11370.7|11380.9|11376.9|11373.1|11369.1|2345
1669624800000|2022-11-28 08:40:00|11376.2|11372.2|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|1336
1669625100000|2022-11-28 08:45:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|843
1669625400000|2022-11-28 08:50:00|11373.9|11369.9|11368.4|11364.4|11374.7|11370.7|11366.8|11362.8|5417
1669625700000|2022-11-28 08:55:00|11366.8|11362.8|11363.7|11359.7|11368.4|11364.4|11362.2|11358.2|9285
1669626000000|2022-11-28 09:00:00|11362.2|11358.2|11365.3|11361.3|11366.8|11362.8|11362.2|11358.2|5064
1669626300000|2022-11-28 09:05:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11357.5|11353.5|5175
1669626600000|2022-11-28 09:10:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|1704
1669626900000|2022-11-28 09:15:00|11363.7|11359.7|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|3755
1669627200000|2022-11-28 09:20:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|2589
1669627500000|2022-11-28 09:25:00|11365.3|11361.3|11362.2|11358.2|11366.8|11362.8|11362.2|11358.2|2259
1669627800000|2022-11-28 09:30:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|4735
1669628100000|2022-11-28 09:35:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|2631
1669628400000|2022-11-28 09:40:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|4578
1669628700000|2022-11-28 09:45:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|8608
1669629000000|2022-11-28 09:50:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|4167
1669629300000|2022-11-28 09:55:00|11360.6|11356.6|11355.9|11351.9|11360.6|11356.6|11354.3|11350.3|2072
1669629600000|2022-11-28 10:00:00|11357.5|11353.5|11359|11355|11360.6|11356.6|11355.9|11351.9|2227
1669629900000|2022-11-28 10:05:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|6626
1669630200000|2022-11-28 10:10:00|11360.6|11356.6|11357.5|11353.5|11362.2|11358.2|11357.5|11353.5|1244
1669630500000|2022-11-28 10:15:00|11358.3|11354.3|11357.5|11353.5|11359|11355|11355.9|11351.9|921
1669630800000|2022-11-28 10:20:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|2479
1669631100000|2022-11-28 10:25:00|11357.5|11353.5|11359|11355|11360.6|11356.6|11357.5|11353.5|1210
1669631400000|2022-11-28 10:30:00|11360.6|11356.6|11356.7|11352.7|11360.6|11356.6|11355.9|11351.9|1390
1669631700000|2022-11-28 10:35:00|11355.9|11351.9|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|2717
1669632000000|2022-11-28 10:40:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|2316
1669632300000|2022-11-28 10:45:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|4897
1669632600000|2022-11-28 10:50:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|3291
1669632900000|2022-11-28 10:55:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|681
1669633200000|2022-11-28 11:00:00|11349.7|11345.7|11346.5|11342.5|11351.2|11347.2|11345|11341|3084
1669633500000|2022-11-28 11:05:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|1733
1669633800000|2022-11-28 11:10:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|2733
1669634100000|2022-11-28 11:15:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|10372
1669634400000|2022-11-28 11:20:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1417
1669634700000|2022-11-28 11:25:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|747
1669635000000|2022-11-28 11:30:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|1297
1669635300000|2022-11-28 11:35:00|11343.4|11339.4|11338.7|11334.7|11345|11341|11337.2|11333.2|5716
1669635600000|2022-11-28 11:40:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|2591
1669635900000|2022-11-28 11:45:00|11337.9|11333.9|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|1955
1669636200000|2022-11-28 11:50:00|11341.1|11337.1|11345|11341|11345|11341|11340.3|11336.3|5161
1669636500000|2022-11-28 11:55:00|11343.4|11339.4|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|1017
1669636800000|2022-11-28 12:00:00|11347.3|11343.3|11346.5|11342.5|11347.3|11343.3|11345|11341|2205
1669637100000|2022-11-28 12:05:00|11345.8|11341.8|11346.5|11342.5|11346.5|11342.5|11345|11341|3391
1669637400000|2022-11-28 12:10:00|11345|11341|11349.7|11345.7|11349.7|11345.7|11345|11341|1227
1669637700000|2022-11-28 12:15:00|11348.1|11344.1|11352.8|11348.8|11354.3|11350.3|11348.1|11344.1|3957
1669638000000|2022-11-28 12:20:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11346.5|11342.5|1537
1669638300000|2022-11-28 12:25:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|3685
1669638600000|2022-11-28 12:30:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11345|11341|2151
1669638900000|2022-11-28 12:35:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|1395
1669639200000|2022-11-28 12:40:00|11348.1|11344.1|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1482
1669639500000|2022-11-28 12:45:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|2543
1669639800000|2022-11-28 12:50:00|11343.4|11339.4|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|1120
1669640100000|2022-11-28 12:55:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11343.4|11339.4|1215
1669640400000|2022-11-28 13:00:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|1862
1669640700000|2022-11-28 13:05:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11346.5|11342.5|8864
1669641000000|2022-11-28 13:10:00|11352.8|11348.8|11349.7|11345.7|11354.3|11350.3|11349.7|11345.7|2823
1669641300000|2022-11-28 13:15:00|11348.1|11344.1|11343.4|11339.4|11351.2|11347.2|11343.4|11339.4|3146
1669641600000|2022-11-28 13:20:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11337.2|11333.2|11204
1669641900000|2022-11-28 13:25:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|2435
1669642200000|2022-11-28 13:30:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|4158
1669642500000|2022-11-28 13:35:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|9223
1669642800000|2022-11-28 13:40:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|1742
1669643100000|2022-11-28 13:45:00|11346.5|11342.5|11345|11341|11349.7|11345.7|11345|11341|1897
1669643400000|2022-11-28 13:50:00|11346.5|11342.5|11337.2|11333.2|11346.5|11342.5|11337.2|11333.2|4018
1669643700000|2022-11-28 13:55:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|3556
1669644000000|2022-11-28 14:00:00|11337.2|11333.2|11327.8|11323.8|11337.2|11333.2|11327.8|11323.8|36374
1669644300000|2022-11-28 14:05:00|11326.2|11322.2|11329.3|11325.3|11330.9|11326.9|11324.7|11320.7|13724
1669644600000|2022-11-28 14:10:00|11327.8|11323.8|11334|11330|11334|11330|11327.8|11323.8|6665
1669644900000|2022-11-28 14:15:00|11332.5|11328.5|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|20972
1669645200000|2022-11-28 14:20:00|11337.2|11333.2|11334|11330|11340.3|11336.3|11334|11330|12779
1669645500000|2022-11-28 14:25:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|2834
1669645800000|2022-11-28 14:30:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|6539
1669646100000|2022-11-28 14:35:00|11341.8|11337.8|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|9400
1669646400000|2022-11-28 14:40:00|11341.8|11337.8|11337.2|11333.2|11341.8|11337.8|11337.2|11333.2|4744
1669646700000|2022-11-28 14:45:00|11335.6|11331.6|11338.7|11334.7|11340.3|11336.3|11334|11330|4263
1669647000000|2022-11-28 14:50:00|11337.2|11333.2|11341.8|11337.8|11343.4|11339.4|11337.2|11333.2|26328
1669647300000|2022-11-28 14:55:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|5006
1669647600000|2022-11-28 15:00:00|11343.4|11339.4|11348.1|11344.1|11348.1|11344.1|11341.8|11337.8|6048
1669647900000|2022-11-28 15:05:00|11346.5|11342.5|11346.5|11342.5|11349.7|11345.7|11345|11341|5034
1669648200000|2022-11-28 15:10:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|2118
1669648500000|2022-11-28 15:15:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11345|11341|2354
1669648800000|2022-11-28 15:20:00|11348.1|11344.1|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|6668
1669649100000|2022-11-28 15:25:00|11349.7|11345.7|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|11041
1669649400000|2022-11-28 15:30:00|11352.8|11348.8|11346.5|11342.5|11354.3|11350.3|11346.5|11342.5|5278
1669649700000|2022-11-28 15:35:00|11348.1|11344.1|11346.5|11342.5|11352.8|11348.8|11346.5|11342.5|9873
1669650000000|2022-11-28 15:40:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|4756
1669650300000|2022-11-28 15:45:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|5037
1669650600000|2022-11-28 15:50:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|4769
1669650900000|2022-11-28 15:55:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11343.4|11339.4|4541
1669651200000|2022-11-28 16:00:00|11346.5|11342.5|11349.7|11345.7|11352.8|11348.8|11346.5|11342.5|9833
1669651500000|2022-11-28 16:05:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11343.4|11339.4|5797
1669651800000|2022-11-28 16:10:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|4568
1669652100000|2022-11-28 16:15:00|11345|11341|11345|11341|11348.1|11344.1|11345|11341|2602
1669652400000|2022-11-28 16:20:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|3282
1669652700000|2022-11-28 16:25:00|11341.8|11337.8|11335.6|11331.6|11341.8|11337.8|11335.6|11331.6|4141
1669653000000|2022-11-28 16:30:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|3108
1669653300000|2022-11-28 16:35:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|4124
1669653600000|2022-11-28 16:40:00|11336.4|11332.4|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|4459
1669653900000|2022-11-28 16:45:00|11334|11330|11340.3|11336.3|11340.3|11336.3|11334|11330|3256
1669654200000|2022-11-28 16:50:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|4343
1669654500000|2022-11-28 16:55:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|4519
1669654800000|2022-11-28 17:00:00|11340.3|11336.3|11335.6|11331.6|11340.3|11336.3|11330.9|11326.9|2879
1669655100000|2022-11-28 17:05:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11334|11330|2656
1669655400000|2022-11-28 17:10:00|11335.6|11331.6|11327.8|11323.8|11335.6|11331.6|11327.8|11323.8|18032
1669655700000|2022-11-28 17:15:00|11326.2|11322.2|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|2133
1669656000000|2022-11-28 17:20:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2724
1669656300000|2022-11-28 17:25:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|1697
1669656600000|2022-11-28 17:30:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|1676
1669656900000|2022-11-28 17:35:00|11332.5|11328.5|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|4113
1669657200000|2022-11-28 17:40:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1356
1669657500000|2022-11-28 17:45:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|3784
1669657800000|2022-11-28 17:50:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|4998
1669658100000|2022-11-28 17:55:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|1952
1669658400000|2022-11-28 18:00:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|29315
1669658700000|2022-11-28 18:05:00|11327.8|11323.8|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|3695
1669659000000|2022-11-28 18:10:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|2702
1669659300000|2022-11-28 18:15:00|11326.2|11322.2|11321.5|11317.5|11326.2|11322.2|11321.5|11317.5|8482
1669659600000|2022-11-28 18:20:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|2649
1669659900000|2022-11-28 18:25:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1236
1669660200000|2022-11-28 18:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|42248
1669660500000|2022-11-28 18:35:00|11328.6|11324.6|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|3022
1669660800000|2022-11-28 18:40:00|11332.5|11328.5|11324.7|11320.7|11332.5|11328.5|11324.7|11320.7|13870
1669661100000|2022-11-28 18:45:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|16935
1669661400000|2022-11-28 18:50:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|17037
1669661700000|2022-11-28 18:55:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11321.5|11317.5|3502
1669662000000|2022-11-28 19:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|4003
1669662300000|2022-11-28 19:05:00|11328.6|11324.6|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|4079
1669662600000|2022-11-28 19:10:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|986
1669662900000|2022-11-28 19:15:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|2843
1669663200000|2022-11-28 19:20:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1794
1669663500000|2022-11-28 19:25:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|2375
1669663800000|2022-11-28 19:30:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1123
1669664100000|2022-11-28 19:35:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|2043
1669664400000|2022-11-28 19:40:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1970
1669664700000|2022-11-28 19:45:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2442
1669665000000|2022-11-28 19:50:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|83000
1669665300000|2022-11-28 19:55:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|13861
1669665600000|2022-11-28 20:00:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|7272
1669665900000|2022-11-28 20:05:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|7213
1669666200000|2022-11-28 20:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1314
1669666500000|2022-11-28 20:15:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|27684
1669666800000|2022-11-28 20:20:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|4162
1669667100000|2022-11-28 20:25:00|11334|11330|11337.2|11333.2|11337.2|11333.2|11334|11330|1649
1669667400000|2022-11-28 20:30:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3537
1669667700000|2022-11-28 20:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|2934
1669668000000|2022-11-28 20:40:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|4015
1669668300000|2022-11-28 20:45:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|2761
1669668600000|2022-11-28 20:50:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|3039
1669668900000|2022-11-28 20:55:00|11338.7|11334.7|11335.6|11331.6|11340.3|11336.3|11334|11330|3839
1669669200000|2022-11-28 21:00:00|11337.2|11333.2|11340.3|11336.3|11343.4|11339.4|11337.2|11333.2|15242
1669669500000|2022-11-28 21:05:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1928
1669669800000|2022-11-28 21:10:00|11341.8|11337.8|11345|11341|11345|11341|11340.3|11336.3|3231
1669670100000|2022-11-28 21:15:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1187
1669670400000|2022-11-28 21:20:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|8164
1669670700000|2022-11-28 21:25:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|2227
1669671000000|2022-11-28 21:30:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|2183
1669671300000|2022-11-28 21:35:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|2783
1669671600000|2022-11-28 21:40:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|1650
1669671900000|2022-11-28 21:45:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2542
1669672200000|2022-11-28 21:50:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|6177
1669672500000|2022-11-28 21:55:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|9058
1669676400000|2022-11-28 23:00:00|11334|11330|11334|11330|11338.7|11334.7|11332.5|11328.5|1261
1669676700000|2022-11-28 23:05:00|11335.6|11331.6|11335.6|11331.6|11336.4|11332.4|11335.6|11331.6|119
1669677000000|2022-11-28 23:10:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|362
1669677300000|2022-11-28 23:15:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|184
1669677600000|2022-11-28 23:20:00|11334.8|11330.8|11334|11330|11334.8|11330.8|11332.5|11328.5|246
1669677900000|2022-11-28 23:25:00|||||||||34
1669678200000|2022-11-28 23:30:00|11333.3|11329.3|11334|11330|11334|11330|11333.3|11329.3|48
1669678500000|2022-11-28 23:35:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|326
1669678800000|2022-11-28 23:40:00|11333.3|11329.3|11334|11330|11334|11330|11332.5|11328.5|96
1669679100000|2022-11-28 23:45:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|201
1669679400000|2022-11-28 23:50:00|11334|11330|11334|11330|11334|11330|11334|11330|65
1669679700000|2022-11-28 23:55:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|122
1669680000000|2022-11-29 00:00:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11334|11330|147
1669680300000|2022-11-29 00:05:00|11338.7|11334.7|11334|11330|11338.7|11334.7|11334|11330|556
1669680600000|2022-11-29 00:10:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|4234
1669680900000|2022-11-29 00:15:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|283
1669681200000|2022-11-29 00:20:00|11337.9|11333.9|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|788
1669681500000|2022-11-29 00:25:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|358
1669681800000|2022-11-29 00:30:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|279
1669682100000|2022-11-29 00:35:00|11337.9|11333.9|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|82
1669682400000|2022-11-29 00:40:00|11340.3|11336.3|11335.6|11331.6|11340.3|11336.3|11335.6|11331.6|148
1669682700000|2022-11-29 00:45:00|11334|11330|11335.6|11331.6|11337.2|11333.2|11334|11330|9244
1669683000000|2022-11-29 00:50:00|11336.4|11332.4|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|140
1669683300000|2022-11-29 00:55:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|657
1669683600000|2022-11-29 01:00:00|11330.9|11326.9|11326.2|11322.2|11330.9|11326.9|11324.7|11320.7|904
1669683900000|2022-11-29 01:05:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|243
1669684200000|2022-11-29 01:10:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|589
1669684500000|2022-11-29 01:15:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|410
1669684800000|2022-11-29 01:20:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|2229
1669685100000|2022-11-29 01:25:00|11327|11323|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|877
1669685400000|2022-11-29 01:30:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|550
1669685700000|2022-11-29 01:35:00|11329.3|11325.3|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|1193
1669686000000|2022-11-29 01:40:00|11327|11323|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|2494
1669686300000|2022-11-29 01:45:00|11329.3|11325.3|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|888
1669686600000|2022-11-29 01:50:00|11331.7|11327.7|11334|11330|11335.6|11331.6|11330.9|11326.9|1948
1669686900000|2022-11-29 01:55:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11332.5|11328.5|1375
1669687200000|2022-11-29 02:00:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|717
1669687500000|2022-11-29 02:05:00|11331.7|11327.7|11332.5|11328.5|11333.3|11329.3|11330.9|11326.9|282
1669687800000|2022-11-29 02:10:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|377
1669688100000|2022-11-29 02:15:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|293
1669688400000|2022-11-29 02:20:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|639
1669688700000|2022-11-29 02:25:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|95
1669689000000|2022-11-29 02:30:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|358
1669689300000|2022-11-29 02:35:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|465
1669689600000|2022-11-29 02:40:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|169
1669689900000|2022-11-29 02:45:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|1660
1669690200000|2022-11-29 02:50:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|766
1669690500000|2022-11-29 02:55:00|11330.1|11326.1|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|38
1669690800000|2022-11-29 03:00:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|64
1669691100000|2022-11-29 03:05:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|120
1669691400000|2022-11-29 03:10:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|135
1669691700000|2022-11-29 03:15:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|203
1669692000000|2022-11-29 03:20:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|252
1669692300000|2022-11-29 03:25:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|224
1669692600000|2022-11-29 03:30:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|374
1669692900000|2022-11-29 03:35:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|271
1669693200000|2022-11-29 03:40:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|205
1669693500000|2022-11-29 03:45:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|953
1669693800000|2022-11-29 03:50:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|314
1669694100000|2022-11-29 03:55:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1771
1669694400000|2022-11-29 04:00:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|490
1669694700000|2022-11-29 04:05:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|742
1669695000000|2022-11-29 04:10:00|||||||||89
1669695300000|2022-11-29 04:15:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|939
1669695600000|2022-11-29 04:20:00|11316.1|11312.1|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|284
1669695900000|2022-11-29 04:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|395
1669696200000|2022-11-29 04:30:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|456
1669696500000|2022-11-29 04:35:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|386
1669696800000|2022-11-29 04:40:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|456
1669697100000|2022-11-29 04:45:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|409
1669697400000|2022-11-29 04:50:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|422
1669697700000|2022-11-29 04:55:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|373
1669698000000|2022-11-29 05:00:00|||||||||4803
1669698300000|2022-11-29 05:05:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|182
1669698600000|2022-11-29 05:10:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|8167
1669698900000|2022-11-29 05:15:00|||||||||83
1669699200000|2022-11-29 05:20:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|75
1669699500000|2022-11-29 05:25:00|11320|11316|11318.4|11314.4|11320.8|11316.8|11316.8|11312.8|289
1669699800000|2022-11-29 05:30:00|11319.2|11315.2|11318.4|11314.4|11320|11316|11318.4|11314.4|541
1669700100000|2022-11-29 05:35:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|33
1669700400000|2022-11-29 05:40:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|273
1669700700000|2022-11-29 05:45:00|11319.2|11315.2|11318.4|11314.4|11319.2|11315.2|11318.4|11314.4|210
1669701000000|2022-11-29 05:50:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|358
1669701300000|2022-11-29 05:55:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|269
1669701600000|2022-11-29 06:00:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|391
1669701900000|2022-11-29 06:05:00|11320|11316|11320|11316|11320|11316|11320|11316|65
1669702200000|2022-11-29 06:10:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|285
1669702500000|2022-11-29 06:15:00|11320.8|11316.8|11320|11316|11320.8|11316.8|11320|11316|257
1669702800000|2022-11-29 06:20:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|131
1669703100000|2022-11-29 06:25:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|510
1669703400000|2022-11-29 06:30:00|11318.4|11314.4|11332.5|11328.5|11337.2|11333.2|11318.4|11314.4|3543
1669703700000|2022-11-29 06:35:00|11334|11330|11340.3|11336.3|11341.8|11337.8|11332.5|11328.5|1586
1669704000000|2022-11-29 06:40:00|11341.8|11337.8|11341.8|11337.8|11346.5|11342.5|11341.1|11337.1|1453
1669704300000|2022-11-29 06:45:00|11343.4|11339.4|11340.3|11336.3|11346.5|11342.5|11340.3|11336.3|1262
1669704600000|2022-11-29 06:50:00|11338.7|11334.7|11335.6|11331.6|11340.3|11336.3|11334|11330|1246
1669704900000|2022-11-29 06:55:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|954
1669705200000|2022-11-29 07:00:00|11340.3|11336.3|11341.8|11337.8|11345|11341|11340.3|11336.3|1686
1669705500000|2022-11-29 07:05:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|733
1669705800000|2022-11-29 07:10:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|584
1669706100000|2022-11-29 07:15:00|11341.1|11337.1|11345|11341|11345|11341|11340.3|11336.3|1142
1669706400000|2022-11-29 07:20:00|11346.5|11342.5|11340.3|11336.3|11348.1|11344.1|11340.3|11336.3|604
1669706700000|2022-11-29 07:25:00|11341.8|11337.8|11345|11341|11346.5|11342.5|11341.8|11337.8|1491
1669707000000|2022-11-29 07:30:00|11345.8|11341.8|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|1145
1669707300000|2022-11-29 07:35:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|586
1669707600000|2022-11-29 07:40:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|791
1669707900000|2022-11-29 07:45:00|11343.4|11339.4|11340.3|11336.3|11345|11341|11340.3|11336.3|901
1669708200000|2022-11-29 07:50:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1034
1669708500000|2022-11-29 07:55:00|11340.3|11336.3|11343.4|11339.4|11344.2|11340.2|11340.3|11336.3|632
1669708800000|2022-11-29 08:00:00|11345|11341|11355.9|11351.9|11359|11355|11345|11341|8283
1669709100000|2022-11-29 08:05:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11354.3|11350.3|2100
1669709400000|2022-11-29 08:10:00|11355.9|11351.9|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|989
1669709700000|2022-11-29 08:15:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1949
1669710000000|2022-11-29 08:20:00|11356.7|11352.7|11354.3|11350.3|11359|11355|11354.3|11350.3|1905
1669710300000|2022-11-29 08:25:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|1013
1669710600000|2022-11-29 08:30:00|11351.2|11347.2|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|1447
1669710900000|2022-11-29 08:35:00|11355.9|11351.9|11359|11355|11359|11355|11355.9|11351.9|864
1669711200000|2022-11-29 08:40:00|11357.5|11353.5|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|988
1669711500000|2022-11-29 08:45:00|11362.2|11358.2|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|2413
1669711800000|2022-11-29 08:50:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|2905
1669712100000|2022-11-29 08:55:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|2523
1669712400000|2022-11-29 09:00:00|11359|11355|11351.2|11347.2|11360.6|11356.6|11351.2|11347.2|2561
1669712700000|2022-11-29 09:05:00|11352|11348|11348.1|11344.1|11354.3|11350.3|11346.5|11342.5|2730
1669713000000|2022-11-29 09:10:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11343.4|11339.4|2482
1669713300000|2022-11-29 09:15:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11343.4|11339.4|2359
1669713600000|2022-11-29 09:20:00|11346.5|11342.5|11345|11341|11348.1|11344.1|11345|11341|709
1669713900000|2022-11-29 09:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|1042
1669714200000|2022-11-29 09:30:00|11347.3|11343.3|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|942
1669714500000|2022-11-29 09:35:00|11348.1|11344.1|11352.8|11348.8|11354.3|11350.3|11348.1|11344.1|895
1669714800000|2022-11-29 09:40:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|743
1669715100000|2022-11-29 09:45:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|674
1669715400000|2022-11-29 09:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|2649
1669715700000|2022-11-29 09:55:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|633
1669716000000|2022-11-29 10:00:00|11348.1|11344.1|11343.4|11339.4|11348.1|11344.1|11340.3|11336.3|1893
1669716300000|2022-11-29 10:05:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|420
1669716600000|2022-11-29 10:10:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|602
1669716900000|2022-11-29 10:15:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|881
1669717200000|2022-11-29 10:20:00|11345|11341|11351.2|11347.2|11351.2|11347.2|11345|11341|725
1669717500000|2022-11-29 10:25:00|11349.7|11345.7|11354.3|11350.3|11355.9|11351.9|11349.7|11345.7|1138
1669717800000|2022-11-29 10:30:00|11355.9|11351.9|11360.6|11356.6|11360.6|11356.6|11354.3|11350.3|3185
1669718100000|2022-11-29 10:35:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|2145
1669718400000|2022-11-29 10:40:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|1141
1669718700000|2022-11-29 10:45:00|11358.3|11354.3|11359|11355|11360.6|11356.6|11357.5|11353.5|2113
1669719000000|2022-11-29 10:50:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11355.9|11351.9|241
1669719300000|2022-11-29 10:55:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|1040
1669719600000|2022-11-29 11:00:00|11359|11355|11359|11355|11362.2|11358.2|11357.5|11353.5|3298
1669719900000|2022-11-29 11:05:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|1824
1669720200000|2022-11-29 11:10:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1405
1669720500000|2022-11-29 11:15:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1522
1669720800000|2022-11-29 11:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|632
1669721100000|2022-11-29 11:25:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|377
1669721400000|2022-11-29 11:30:00|11354.3|11350.3|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|607
1669721700000|2022-11-29 11:35:00|11355.9|11351.9|11355.9|11351.9|11359|11355|11354.3|11350.3|791
1669722000000|2022-11-29 11:40:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|7006
1669722300000|2022-11-29 11:45:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|951
1669722600000|2022-11-29 11:50:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|578
1669722900000|2022-11-29 11:55:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|718
1669723200000|2022-11-29 12:00:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|2610
1669723500000|2022-11-29 12:05:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11355.9|11351.9|650
1669723800000|2022-11-29 12:10:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|2075
1669724100000|2022-11-29 12:15:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1177
1669724400000|2022-11-29 12:20:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|766
1669724700000|2022-11-29 12:25:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1377
1669725000000|2022-11-29 12:30:00|11352.8|11348.8|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|4002
1669725300000|2022-11-29 12:35:00|11355.9|11351.9|11352.8|11348.8|11359|11355|11352.8|11348.8|1230
1669725600000|2022-11-29 12:40:00|11351.2|11347.2|11348.1|11344.1|11354.3|11350.3|11348.1|11344.1|4613
1669725900000|2022-11-29 12:45:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|2109
1669726200000|2022-11-29 12:50:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|3197
1669726500000|2022-11-29 12:55:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1907
1669726800000|2022-11-29 13:00:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11346.5|11342.5|3910
1669727100000|2022-11-29 13:05:00|11348.1|11344.1|11343.4|11339.4|11348.1|11344.1|11341.8|11337.8|2988
1669727400000|2022-11-29 13:10:00|11345|11341|11327.8|11323.8|11345|11341|11323.1|11319.1|10645
1669727700000|2022-11-29 13:15:00|11326.2|11322.2|11332.5|11328.5|11334|11330|11326.2|11322.2|10739
1669728000000|2022-11-29 13:20:00|11334|11330|11338.7|11334.7|11343.4|11339.4|11334|11330|7976
1669728300000|2022-11-29 13:25:00|11337.2|11333.2|11332.5|11328.5|11338.7|11334.7|11330.9|11326.9|4825
1669728600000|2022-11-29 13:30:00|11330.9|11326.9|11326.2|11322.2|11334|11330|11324.7|11320.7|6934
1669728900000|2022-11-29 13:35:00|11327.8|11323.8|11321.5|11317.5|11330.9|11326.9|11320|11316|4234
1669729200000|2022-11-29 13:40:00|11323.1|11319.1|11318.4|11314.4|11323.1|11319.1|11313.7|11309.7|6698
1669729500000|2022-11-29 13:45:00|11316.8|11312.8|11313.7|11309.7|11320|11316|11313.7|11309.7|9936
1669729800000|2022-11-29 13:50:00|11315.3|11311.3|11318.4|11314.4|11320|11316|11312.2|11308.2|5105
1669730100000|2022-11-29 13:55:00|11320|11316|11320|11316|11321.5|11317.5|11316.8|11312.8|5467
1669730400000|2022-11-29 14:00:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|10944
1669730700000|2022-11-29 14:05:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11320|11316|3126
1669731000000|2022-11-29 14:10:00|11321.5|11317.5|11312.2|11308.2|11321.5|11317.5|11312.2|11308.2|2697
1669731300000|2022-11-29 14:15:00|11310.6|11306.6|11304.3|11300.3|11310.6|11306.6|11301.2|11297.2|8757
1669731600000|2022-11-29 14:20:00|11302.8|11298.8|11295|11291|11304.3|11300.3|11290.3|11286.3|7562
1669731900000|2022-11-29 14:25:00|11293.4|11289.4|11295|11291|11298.1|11294.1|11291.8|11287.8|8419
1669732200000|2022-11-29 14:30:00|11293.4|11289.4|11299.7|11295.7|11299.7|11295.7|11293.4|11289.4|5575
1669732500000|2022-11-29 14:35:00|11298.1|11294.1|11299.7|11295.7|11302.8|11298.8|11298.1|11294.1|7479
1669732800000|2022-11-29 14:40:00|11301.2|11297.2|11295|11291|11302.8|11298.8|11293.4|11289.4|3842
1669733100000|2022-11-29 14:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|3371
1669733400000|2022-11-29 14:50:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11296.5|11292.5|4850
1669733700000|2022-11-29 14:55:00|11301.2|11297.2|11302.8|11298.8|11305.9|11301.9|11299.7|11295.7|4784
1669734000000|2022-11-29 15:00:00|11304.3|11300.3|11305.9|11301.9|11310.6|11306.6|11302.8|11298.8|7295
1669734300000|2022-11-29 15:05:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|6774
1669734600000|2022-11-29 15:10:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|4914
1669734900000|2022-11-29 15:15:00|11307.5|11303.5|11309|11305|11312.2|11308.2|11307.5|11303.5|6388
1669735200000|2022-11-29 15:20:00|11307.5|11303.5|11313.7|11309.7|11313.7|11309.7|11307.5|11303.5|3456
1669735500000|2022-11-29 15:25:00|11315.3|11311.3|11320|11316|11320|11316|11315.3|11311.3|6532
1669735800000|2022-11-29 15:30:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|4416
1669736100000|2022-11-29 15:35:00|11316.8|11312.8|11310.6|11306.6|11318.4|11314.4|11310.6|11306.6|7618
1669736400000|2022-11-29 15:40:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11307.5|11303.5|3287
1669736700000|2022-11-29 15:45:00|11308.3|11304.3|11313.7|11309.7|11315.3|11311.3|11307.5|11303.5|3435
1669737000000|2022-11-29 15:50:00|11315.3|11311.3|11312.2|11308.2|11316.8|11312.8|11310.6|11306.6|2728
1669737300000|2022-11-29 15:55:00|11313.7|11309.7|11318.4|11314.4|11318.4|11314.4|11312.2|11308.2|3281
1669737600000|2022-11-29 16:00:00|11316.8|11312.8|11316.8|11312.8|11320|11316|11316.8|11312.8|2578
1669737900000|2022-11-29 16:05:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|12486
1669738200000|2022-11-29 16:10:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|4005
1669738500000|2022-11-29 16:15:00|11321.5|11317.5|11320|11316|11323.1|11319.1|11320|11316|2984
1669738800000|2022-11-29 16:20:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|4592
1669739100000|2022-11-29 16:25:00|11320|11316|11315.3|11311.3|11320|11316|11315.3|11311.3|4921
1669739400000|2022-11-29 16:30:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1418
1669739700000|2022-11-29 16:35:00|11318.4|11314.4|11320|11316|11320|11316|11316.8|11312.8|7468
1669740000000|2022-11-29 16:40:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1139
1669740300000|2022-11-29 16:45:00|11315.3|11311.3|11310.6|11306.6|11316.8|11312.8|11310.6|11306.6|2025
1669740600000|2022-11-29 16:50:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|1851
1669740900000|2022-11-29 16:55:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|2492
1669741200000|2022-11-29 17:00:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|2051
1669741500000|2022-11-29 17:05:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1998
1669741800000|2022-11-29 17:10:00|11312.2|11308.2|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|926
1669742100000|2022-11-29 17:15:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|1543
1669742400000|2022-11-29 17:20:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11305.9|11301.9|1708
1669742700000|2022-11-29 17:25:00|11309|11305|11307.5|11303.5|11312.2|11308.2|11307.5|11303.5|1760
1669743000000|2022-11-29 17:30:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|2458
1669743300000|2022-11-29 17:35:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|669
1669743600000|2022-11-29 17:40:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1625
1669743900000|2022-11-29 17:45:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1753
1669744200000|2022-11-29 17:50:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|1350
1669744500000|2022-11-29 17:55:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|1233
1669744800000|2022-11-29 18:00:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1023
1669745100000|2022-11-29 18:05:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1847
1669745400000|2022-11-29 18:10:00|11304.3|11300.3|11307.5|11303.5|11309|11305|11304.3|11300.3|8101
1669745700000|2022-11-29 18:15:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|2272
1669746000000|2022-11-29 18:20:00|11302.8|11298.8|11299.7|11295.7|11304.3|11300.3|11299.7|11295.7|3209
1669746300000|2022-11-29 18:25:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|3138
1669746600000|2022-11-29 18:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1537
1669746900000|2022-11-29 18:35:00|11295|11291|11298.1|11294.1|11299.7|11295.7|11293.4|11289.4|4268
1669747200000|2022-11-29 18:40:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2374
1669747500000|2022-11-29 18:45:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|874
1669747800000|2022-11-29 18:50:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|10003
1669748100000|2022-11-29 18:55:00|11297.3|11293.3|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1107
1669748400000|2022-11-29 19:00:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|1388
1669748700000|2022-11-29 19:05:00|11297.3|11293.3|11295|11291|11297.3|11293.3|11295|11291|2235
1669749000000|2022-11-29 19:10:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|2480
1669749300000|2022-11-29 19:15:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|2291
1669749600000|2022-11-29 19:20:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|2318
1669749900000|2022-11-29 19:25:00|11298.1|11294.1|11295|11291|11299.7|11295.7|11295|11291|2124
1669750200000|2022-11-29 19:30:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3173
1669750500000|2022-11-29 19:35:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|1059
1669750800000|2022-11-29 19:40:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1880
1669751100000|2022-11-29 19:45:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11290.3|11286.3|4902
1669751400000|2022-11-29 19:50:00|11294.2|11290.2|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|5474
1669751700000|2022-11-29 19:55:00|11295.8|11291.8|11301.2|11297.2|11302.8|11298.8|11295|11291|7505
1669752000000|2022-11-29 20:00:00|11302.8|11298.8|11295|11291|11302.8|11298.8|11295|11291|4642
1669752300000|2022-11-29 20:05:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|1975
1669752600000|2022-11-29 20:10:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1072
1669752900000|2022-11-29 20:15:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2513
1669753200000|2022-11-29 20:20:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|4595
1669753500000|2022-11-29 20:25:00|11291.8|11287.8|11296.5|11292.5|11298.1|11294.1|11291.8|11287.8|2550
1669753800000|2022-11-29 20:30:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|884
1669754100000|2022-11-29 20:35:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11295|11291|4505
1669754400000|2022-11-29 20:40:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|1572
1669754700000|2022-11-29 20:45:00|11299.7|11295.7|11293.4|11289.4|11299.7|11295.7|11291.8|11287.8|4799
1669755000000|2022-11-29 20:50:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11290.3|11286.3|6015
1669755300000|2022-11-29 20:55:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|2683
1669755600000|2022-11-29 21:00:00|11291.8|11287.8|11293.4|11289.4|11296.5|11292.5|11290.3|11286.3|7849
1669755900000|2022-11-29 21:05:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11291.8|11287.8|4378
1669756200000|2022-11-29 21:10:00|11296.5|11292.5|11296.5|11292.5|11301.2|11297.2|11295|11291|3057
1669756500000|2022-11-29 21:15:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|1359
1669756800000|2022-11-29 21:20:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|876
1669757100000|2022-11-29 21:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|2397
1669757400000|2022-11-29 21:30:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|1470
1669757700000|2022-11-29 21:35:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1110
1669758000000|2022-11-29 21:40:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11295|11291|1872
1669758300000|2022-11-29 21:45:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2630
1669758600000|2022-11-29 21:50:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|4827
1669758900000|2022-11-29 21:55:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2988
1669762800000|2022-11-29 23:00:00|11298.1|11294.1|11301.2|11297.2|11302.8|11298.8|11298.1|11294.1|3922
1669763100000|2022-11-29 23:05:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1901
1669763400000|2022-11-29 23:10:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|2363
1669763700000|2022-11-29 23:15:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|389
1669764000000|2022-11-29 23:20:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|644
1669764300000|2022-11-29 23:25:00|||||||||251
1669764600000|2022-11-29 23:30:00|||||||||223
1669764900000|2022-11-29 23:35:00|||||||||9
1669765200000|2022-11-29 23:40:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|399
1669765500000|2022-11-29 23:45:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|746
1669765800000|2022-11-29 23:50:00|11299.7|11295.7|11300.4|11296.4|11301.2|11297.2|11299.7|11295.7|391
1669766100000|2022-11-29 23:55:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|205
1669766400000|2022-11-30 00:00:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|372
1669766700000|2022-11-30 00:05:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|867
1669767000000|2022-11-30 00:10:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|209
1669767300000|2022-11-30 00:15:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|641
1669767600000|2022-11-30 00:20:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|368
1669767900000|2022-11-30 00:25:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|587
1669768200000|2022-11-30 00:30:00|11304.3|11300.3|11309|11305|11310.6|11306.6|11304.3|11300.3|2655
1669768500000|2022-11-30 00:35:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|201
1669768800000|2022-11-30 00:40:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|224
1669769100000|2022-11-30 00:45:00|11306.7|11302.7|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|334
1669769400000|2022-11-30 00:50:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|636
1669769700000|2022-11-30 00:55:00|11308.3|11304.3|11309|11305|11309|11305|11307.5|11303.5|772
1669770000000|2022-11-30 01:00:00|11308.3|11304.3|11309|11305|11309|11305|11308.3|11304.3|294
1669770300000|2022-11-30 01:05:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|587
1669770600000|2022-11-30 01:10:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|634
1669770900000|2022-11-30 01:15:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|230
1669771200000|2022-11-30 01:20:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|708
1669771500000|2022-11-30 01:25:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|417
1669771800000|2022-11-30 01:30:00|11308.3|11304.3|11309|11305|11310.6|11306.6|11308.3|11304.3|1538
1669772100000|2022-11-30 01:35:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|184
1669772400000|2022-11-30 01:40:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|801
1669772700000|2022-11-30 01:45:00|||||||||217
1669773000000|2022-11-30 01:50:00|11308.3|11304.3|11309|11305|11309|11305|11308.3|11304.3|72
1669773300000|2022-11-30 01:55:00|11308.3|11304.3|11307.5|11303.5|11309|11305|11307.5|11303.5|238
1669773600000|2022-11-30 02:00:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|96
1669773900000|2022-11-30 02:05:00|||||||||111
1669774200000|2022-11-30 02:10:00|||||||||153
1669774500000|2022-11-30 02:15:00|||||||||204
1669774800000|2022-11-30 02:20:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|6
1669775100000|2022-11-30 02:25:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|264
1669775400000|2022-11-30 02:30:00|||||||||97
1669775700000|2022-11-30 02:35:00|||||||||144
1669776000000|2022-11-30 02:40:00|||||||||15
1669776300000|2022-11-30 02:45:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|167
1669776600000|2022-11-30 02:50:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|434
1669776900000|2022-11-30 02:55:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|682
1669777200000|2022-11-30 03:00:00|11306.7|11302.7|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|154
1669777500000|2022-11-30 03:05:00|||||||||195
1669777800000|2022-11-30 03:10:00|11305.9|11301.9|11309|11305|11309|11305|11305.9|11301.9|481
1669778100000|2022-11-30 03:15:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|326
1669778400000|2022-11-30 03:20:00|||||||||43
1669778700000|2022-11-30 03:25:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|462
1669779000000|2022-11-30 03:30:00|11311.4|11307.4|11312.2|11308.2|11312.2|11308.2|11311.4|11307.4|419
1669779300000|2022-11-30 03:35:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|387
1669779600000|2022-11-30 03:40:00|||||||||74
1669779900000|2022-11-30 03:45:00|||||||||339
1669780200000|2022-11-30 03:50:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|1724
1669780500000|2022-11-30 03:55:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|2426
1669780800000|2022-11-30 04:00:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|2397
1669781100000|2022-11-30 04:05:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1419
1669781400000|2022-11-30 04:10:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|271
1669781700000|2022-11-30 04:15:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|350
1669782000000|2022-11-30 04:20:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|946
1669782300000|2022-11-30 04:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|610
1669782600000|2022-11-30 04:30:00|11314.5|11310.5|11313.7|11309.7|11314.5|11310.5|11313.7|11309.7|574
1669782900000|2022-11-30 04:35:00|||||||||258
1669783200000|2022-11-30 04:40:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|534
1669783500000|2022-11-30 04:45:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|181
1669783800000|2022-11-30 04:50:00|||||||||218
1669784100000|2022-11-30 04:55:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|137
1669784400000|2022-11-30 05:00:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|837
1669784700000|2022-11-30 05:05:00|||||||||63
1669785000000|2022-11-30 05:10:00|11314.5|11310.5|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|480
1669785300000|2022-11-30 05:15:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|490
1669785600000|2022-11-30 05:20:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|651
1669785900000|2022-11-30 05:25:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|563
1669786200000|2022-11-30 05:30:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|960
1669786500000|2022-11-30 05:35:00|||||||||459
1669786800000|2022-11-30 05:40:00|||||||||306
1669787100000|2022-11-30 05:45:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|311
1669787400000|2022-11-30 05:50:00|11313.7|11309.7|11315.3|11311.3|11316.1|11312.1|11313.7|11309.7|1699
1669787700000|2022-11-30 05:55:00|11314.5|11310.5|11315.3|11311.3|11315.3|11311.3|11314.5|11310.5|274
1669788000000|2022-11-30 06:00:00|||||||||264
1669788300000|2022-11-30 06:05:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|571
1669788600000|2022-11-30 06:10:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|1148
1669788900000|2022-11-30 06:15:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|287
1669789200000|2022-11-30 06:20:00|11317.6|11313.6|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|519
1669789500000|2022-11-30 06:25:00|11317.6|11313.6|11316.8|11312.8|11317.6|11313.6|11316.8|11312.8|44
1669789800000|2022-11-30 06:30:00|11315.3|11311.3|11318.4|11314.4|11320|11316|11315.3|11311.3|1066
1669790100000|2022-11-30 06:35:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|1682
1669790400000|2022-11-30 06:40:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|1509
1669790700000|2022-11-30 06:45:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|493
1669791000000|2022-11-30 06:50:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|487
1669791300000|2022-11-30 06:55:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|685
1669791600000|2022-11-30 07:00:00|11315.3|11311.3|11320|11316|11320|11316|11313.7|11309.7|1436
1669791900000|2022-11-30 07:05:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|1071
1669792200000|2022-11-30 07:10:00|11318.4|11314.4|11312.2|11308.2|11318.4|11314.4|11310.6|11306.6|771
1669792500000|2022-11-30 07:15:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|2366
1669792800000|2022-11-30 07:20:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1349
1669793100000|2022-11-30 07:25:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1828
1669793400000|2022-11-30 07:30:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|644
1669793700000|2022-11-30 07:35:00|11315.3|11311.3|11309|11305|11315.3|11311.3|11309|11305|2237
1669794000000|2022-11-30 07:40:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|1529
1669794300000|2022-11-30 07:45:00|11307.5|11303.5|11302.8|11298.8|11307.5|11303.5|11301.2|11297.2|3102
1669794600000|2022-11-30 07:50:00|11301.2|11297.2|11307.5|11303.5|11307.5|11303.5|11301.2|11297.2|3404
1669794900000|2022-11-30 07:55:00|11305.9|11301.9|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|877
1669795200000|2022-11-30 08:00:00|11309|11305|11305.9|11301.9|11309|11305|11305.9|11301.9|1025
1669795500000|2022-11-30 08:05:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11307.5|11303.5|761
1669795800000|2022-11-30 08:10:00|11310.6|11306.6|11313.7|11309.7|11315.3|11311.3|11309|11305|1149
1669796100000|2022-11-30 08:15:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1452
1669796400000|2022-11-30 08:20:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|2040
1669796700000|2022-11-30 08:25:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|712
1669797000000|2022-11-30 08:30:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11309|11305|1388
1669797300000|2022-11-30 08:35:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|1725
1669797600000|2022-11-30 08:40:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1485
1669797900000|2022-11-30 08:45:00|11316.8|11312.8|11320|11316|11321.5|11317.5|11316.8|11312.8|1156
1669798200000|2022-11-30 08:50:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|1930
1669798500000|2022-11-30 08:55:00|11316.8|11312.8|11323.1|11319.1|11323.1|11319.1|11316.8|11312.8|516
1669798800000|2022-11-30 09:00:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|2776
1669799100000|2022-11-30 09:05:00|11321.5|11317.5|11320|11316|11322.3|11318.3|11318.4|11314.4|1871
1669799400000|2022-11-30 09:10:00|11319.2|11315.2|11316.8|11312.8|11320|11316|11316.8|11312.8|1222
1669799700000|2022-11-30 09:15:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1333
1669800000000|2022-11-30 09:20:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|2579
1669800300000|2022-11-30 09:25:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1113
1669800600000|2022-11-30 09:30:00|11318.4|11314.4|11315.3|11311.3|11320|11316|11315.3|11311.3|964
1669800900000|2022-11-30 09:35:00|11313.7|11309.7|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|605
1669801200000|2022-11-30 09:40:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|1303
1669801500000|2022-11-30 09:45:00|11312.2|11308.2|11312.9|11308.9|11313.7|11309.7|11310.6|11306.6|1121
1669801800000|2022-11-30 09:50:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|1058
1669802100000|2022-11-30 09:55:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|1144
1669802400000|2022-11-30 10:00:00|11313.7|11309.7|11309|11305|11313.7|11309.7|11309|11305|944
1669802700000|2022-11-30 10:05:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|1282
1669803000000|2022-11-30 10:10:00|11305.9|11301.9|11301.2|11297.2|11307.5|11303.5|11301.2|11297.2|1685
1669803300000|2022-11-30 10:15:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|1443
1669803600000|2022-11-30 10:20:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|350
1669803900000|2022-11-30 10:25:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|678
1669804200000|2022-11-30 10:30:00|11305.9|11301.9|11307.5|11303.5|11309|11305|11304.3|11300.3|1481
1669804500000|2022-11-30 10:35:00|11306.7|11302.7|11309|11305|11309|11305|11305.9|11301.9|1440
1669804800000|2022-11-30 10:40:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|509
1669805100000|2022-11-30 10:45:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11309|11305|261
1669805400000|2022-11-30 10:50:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|828
1669805700000|2022-11-30 10:55:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|743
1669806000000|2022-11-30 11:00:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1082
1669806300000|2022-11-30 11:05:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|1469
1669806600000|2022-11-30 11:10:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11309|11305|661
1669806900000|2022-11-30 11:15:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|1448
1669807200000|2022-11-30 11:20:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11309|11305|847
1669807500000|2022-11-30 11:25:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|862
1669807800000|2022-11-30 11:30:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|846
1669808100000|2022-11-30 11:35:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|601
1669808400000|2022-11-30 11:40:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11309|11305|1723
1669808700000|2022-11-30 11:45:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|845
1669809000000|2022-11-30 11:50:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|1113
1669809300000|2022-11-30 11:55:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1220
1669809600000|2022-11-30 12:00:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|1057
1669809900000|2022-11-30 12:05:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|624
1669810200000|2022-11-30 12:10:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1888
1669810500000|2022-11-30 12:15:00|11317.6|11313.6|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|1867
1669810800000|2022-11-30 12:20:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1040
1669811100000|2022-11-30 12:25:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3070
1669811400000|2022-11-30 12:30:00|11316.8|11312.8|11312.2|11308.2|11316.8|11312.8|11312.2|11308.2|785
1669811700000|2022-11-30 12:35:00|11310.6|11306.6|11307.5|11303.5|11312.2|11308.2|11307.5|11303.5|1310
1669812000000|2022-11-30 12:40:00|11305.9|11301.9|11309|11305|11309|11305|11305.9|11301.9|1615
1669812300000|2022-11-30 12:45:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|557
1669812600000|2022-11-30 12:50:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|1949
1669812900000|2022-11-30 12:55:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|1328
1669813200000|2022-11-30 13:00:00|11310.6|11306.6|11305.9|11301.9|11310.6|11306.6|11301.2|11297.2|1656
1669813500000|2022-11-30 13:05:00|11307.5|11303.5|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|3165
1669813800000|2022-11-30 13:10:00|11309|11305|11307.5|11303.5|11309|11305|11304.3|11300.3|3926
1669814100000|2022-11-30 13:15:00|11311.4|11307.4|11309|11305|11320|11316|11307.5|11303.5|11318
1669814400000|2022-11-30 13:20:00|11310.6|11306.6|11310.6|11306.6|11318.4|11314.4|11310.6|11306.6|4143
1669814700000|2022-11-30 13:25:00|11309|11305|11309|11305|11312.2|11308.2|11305.9|11301.9|4243
1669815000000|2022-11-30 13:30:00|11308.3|11304.3|11296.5|11292.5|11309|11305|11290.3|11286.3|9888
1669815300000|2022-11-30 13:35:00|11295|11291|11288.7|11284.7|11299.7|11295.7|11284|11280|7868
1669815600000|2022-11-30 13:40:00|11287.2|11283.2|11282.5|11278.5|11288.7|11284.7|11282.5|11278.5|4304
1669815900000|2022-11-30 13:45:00|11280.9|11276.9|11276.2|11272.2|11280.9|11276.9|11270|11266|9191
1669816200000|2022-11-30 13:50:00|11277.8|11273.8|11276.2|11272.2|11280.9|11276.9|11270|11266|5388
1669816500000|2022-11-30 13:55:00|11274.7|11270.7|11268.4|11264.4|11276.2|11272.2|11266.8|11262.8|8239
1669816800000|2022-11-30 14:00:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11263.7|11259.7|8516
1669817100000|2022-11-30 14:05:00|11270|11266|11277.8|11273.8|11279.3|11275.3|11270|11266|6305
1669817400000|2022-11-30 14:10:00|11276.2|11272.2|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|6247
1669817700000|2022-11-30 14:15:00|11277|11273|11280.9|11276.9|11282.5|11278.5|11276.2|11272.2|4345
1669818000000|2022-11-30 14:20:00|11279.3|11275.3|11279.3|11275.3|11282.5|11278.5|11276.2|11272.2|5156
1669818300000|2022-11-30 14:25:00|11277.8|11273.8|11274.7|11270.7|11280.9|11276.9|11274.7|11270.7|6278
1669818600000|2022-11-30 14:30:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|2943
1669818900000|2022-11-30 14:35:00|11273.1|11269.1|11270|11266|11274.7|11270.7|11268.4|11264.4|3890
1669819200000|2022-11-30 14:40:00|11271.5|11267.5|11288.7|11284.7|11288.7|11284.7|11268.4|11264.4|15304
1669819500000|2022-11-30 14:45:00|11287.2|11283.2|11277.8|11273.8|11288.7|11284.7|11276.2|11272.2|10539
1669819800000|2022-11-30 14:50:00|11276.2|11272.2|11279.3|11275.3|11282.5|11278.5|11274.7|11270.7|6827
1669820100000|2022-11-30 14:55:00|11277.8|11273.8|11285.6|11281.6|11285.6|11281.6|11277.8|11273.8|4922
1669820400000|2022-11-30 15:00:00|11284|11280|11266.8|11262.8|11284|11280|11266.8|11262.8|17981
1669820700000|2022-11-30 15:05:00|11268.4|11264.4|11265.3|11261.3|11270|11266|11263.7|11259.7|8809
1669821000000|2022-11-30 15:10:00|11266.8|11262.8|11260.6|11256.6|11266.8|11262.8|11257.5|11253.5|10051
1669821300000|2022-11-30 15:15:00|11262.2|11258.2|11260.6|11256.6|11263.7|11259.7|11259|11255|5183
1669821600000|2022-11-30 15:20:00|11261.4|11257.4|11263.7|11259.7|11265.3|11261.3|11259|11255|4623
1669821900000|2022-11-30 15:25:00|11262.2|11258.2|11262.2|11258.2|11265.3|11261.3|11259|11255|6596
1669822200000|2022-11-30 15:30:00|11263.7|11259.7|11260.6|11256.6|11263.7|11259.7|11259|11255|1756
1669822500000|2022-11-30 15:35:00|11259|11255|11265.3|11261.3|11265.3|11261.3|11259|11255|3508
1669822800000|2022-11-30 15:40:00|11266.8|11262.8|11268.4|11264.4|11270|11266|11266.8|11262.8|4502
1669823100000|2022-11-30 15:45:00|11266.8|11262.8|11265.3|11261.3|11270|11266|11263.7|11259.7|3520
1669823400000|2022-11-30 15:50:00|11263.7|11259.7|11270|11266|11271.5|11267.5|11263.7|11259.7|4351
1669823700000|2022-11-30 15:55:00|11271.5|11267.5|11274.7|11270.7|11276.2|11272.2|11270|11266|4918
1669824000000|2022-11-30 16:00:00|11276.2|11272.2|11268.4|11264.4|11276.2|11272.2|11268.4|11264.4|5463
1669824300000|2022-11-30 16:05:00|11270|11266|11273.1|11269.1|11274.7|11270.7|11270|11266|6443
1669824600000|2022-11-30 16:10:00|11272.3|11268.3|11268.4|11264.4|11274.7|11270.7|11268.4|11264.4|3719
1669824900000|2022-11-30 16:15:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11266.8|11262.8|2698
1669825200000|2022-11-30 16:20:00|11270|11266|11263.7|11259.7|11271.5|11267.5|11263.7|11259.7|2276
1669825500000|2022-11-30 16:25:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11259|11255|4645
1669825800000|2022-11-30 16:30:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|2150
1669826100000|2022-11-30 16:35:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|4545
1669826400000|2022-11-30 16:40:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2986
1669826700000|2022-11-30 16:45:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|2902
1669827000000|2022-11-30 16:50:00|11277.8|11273.8|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|1507
1669827300000|2022-11-30 16:55:00|11271.5|11267.5|11273.1|11269.1|11276.2|11272.2|11270|11266|3189
1669827600000|2022-11-30 17:00:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1146
1669827900000|2022-11-30 17:05:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1627
1669828200000|2022-11-30 17:10:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1259
1669828500000|2022-11-30 17:15:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|964
1669828800000|2022-11-30 17:20:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|3205
1669829100000|2022-11-30 17:25:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|2672
1669829400000|2022-11-30 17:30:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|2081
1669829700000|2022-11-30 17:35:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1757
1669830000000|2022-11-30 17:40:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1740
1669830300000|2022-11-30 17:45:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|2921
1669830600000|2022-11-30 17:50:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1050
1669830900000|2022-11-30 17:55:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1930
1669831200000|2022-11-30 18:00:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2964
1669831500000|2022-11-30 18:05:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|2073
1669831800000|2022-11-30 18:10:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|3232
1669832100000|2022-11-30 18:15:00|11279.3|11275.3|11274.7|11270.7|11280.9|11276.9|11274.7|11270.7|4215
1669832400000|2022-11-30 18:20:00|11273.1|11269.1|11270|11266|11274.7|11270.7|11270|11266|3373
1669832700000|2022-11-30 18:25:00|11268.4|11264.4|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|4035
1669833000000|2022-11-30 18:30:00|11266.8|11262.8|11293.4|11289.4|11304.3|11300.3|11266.8|11262.8|15597
1669833300000|2022-11-30 18:35:00|11295|11291|11309|11305|11318.4|11314.4|11295|11291|12543
1669833600000|2022-11-30 18:40:00|11310.6|11306.6|11312.2|11308.2|11318.4|11314.4|11309|11305|10202
1669833900000|2022-11-30 18:45:00|11310.6|11306.6|11309|11305|11313.7|11309.7|11302.8|11298.8|7975
1669834200000|2022-11-30 18:50:00|11307.5|11303.5|11323.1|11319.1|11324.7|11320.7|11307.5|11303.5|9629
1669834500000|2022-11-30 18:55:00|11324.7|11320.7|11330.9|11326.9|11337.2|11333.2|11323.1|11319.1|11651
1669834800000|2022-11-30 19:00:00|11329.3|11325.3|11340.3|11336.3|11343.4|11339.4|11329.3|11325.3|7933
1669835100000|2022-11-30 19:05:00|11341.8|11337.8|11335.6|11331.6|11345|11341|11334|11330|9787
1669835400000|2022-11-30 19:10:00|11336.4|11332.4|11346.5|11342.5|11346.5|11342.5|11335.6|11331.6|8974
1669835700000|2022-11-30 19:15:00|11348.1|11344.1|11343.4|11339.4|11349.7|11345.7|11343.4|11339.4|6619
1669836000000|2022-11-30 19:20:00|11345|11341|11338.7|11334.7|11346.5|11342.5|11337.2|11333.2|14979
1669836300000|2022-11-30 19:25:00|11339.5|11335.5|11337.9|11333.9|11343.4|11339.4|11337.2|11333.2|8540
1669836600000|2022-11-30 19:30:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11334|11330|5886
1669836900000|2022-11-30 19:35:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|3920
1669837200000|2022-11-30 19:40:00|11340.3|11336.3|11343.4|11339.4|11345|11341|11340.3|11336.3|7548
1669837500000|2022-11-30 19:45:00|11345|11341|11354.3|11350.3|11354.3|11350.3|11345|11341|9868
1669837800000|2022-11-30 19:50:00|11352.8|11348.8|11355.9|11351.9|11359|11355|11351.2|11347.2|14789
1669838100000|2022-11-30 19:55:00|11356.7|11352.7|11357.5|11353.5|11357.5|11353.5|11349.7|11345.7|14636
1669838400000|2022-11-30 20:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11349.7|11345.7|10787
1669838700000|2022-11-30 20:05:00|11355.9|11351.9|11355.9|11351.9|11359|11355|11354.3|11350.3|7979
1669839000000|2022-11-30 20:10:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|6406
1669839300000|2022-11-30 20:15:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|5554
1669839600000|2022-11-30 20:20:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|3530
1669839900000|2022-11-30 20:25:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|3506
1669840200000|2022-11-30 20:30:00|11357.5|11353.5|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|3434
1669840500000|2022-11-30 20:35:00|11359|11355|11359|11355|11359|11355|11354.3|11350.3|3432
1669840800000|2022-11-30 20:40:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|9875
1669841100000|2022-11-30 20:45:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11357.5|11353.5|8328
1669841400000|2022-11-30 20:50:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11354.3|11350.3|15569
1669841700000|2022-11-30 20:55:00|11362.2|11358.2|11380.9|11376.9|11380.9|11376.9|11360.6|11356.6|30492
1669842000000|2022-11-30 21:00:00|11382.5|11378.5|11385.6|11381.6|11395|11391|11380.9|11376.9|35953
1669842300000|2022-11-30 21:05:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11382.5|11378.5|13935
1669842600000|2022-11-30 21:10:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11384|11380|5475
1669842900000|2022-11-30 21:15:00|11385.6|11381.6|11388.7|11384.7|11388.7|11384.7|11384|11380|6095
1669843200000|2022-11-30 21:20:00|11390.3|11386.3|11398.1|11394.1|11398.1|11394.1|11388.7|11384.7|5612
1669843500000|2022-11-30 21:25:00|11396.5|11392.5|11405.9|11401.9|11405.9|11401.9|11395|11391|11902
1669843800000|2022-11-30 21:30:00|11404.3|11400.3|11405.9|11401.9|11413.7|11409.7|11404.3|11400.3|12051
1669844100000|2022-11-30 21:35:00|11404.3|11400.3|11410.6|11406.6|11410.6|11406.6|11404.3|11400.3|4929
1669844400000|2022-11-30 21:40:00|11409.8|11405.8|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|6390
1669844700000|2022-11-30 21:45:00|11405.9|11401.9|11412.2|11408.2|11412.2|11408.2|11405.9|11401.9|5116
1669845000000|2022-11-30 21:50:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11412.2|11408.2|5167
1669845300000|2022-11-30 21:55:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|5982
1669849200000|2022-11-30 23:00:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11404.3|11400.3|4804
1669849500000|2022-11-30 23:05:00|11410.6|11406.6|11410.6|11406.6|11420|11416|11410.6|11406.6|5139
1669849800000|2022-11-30 23:10:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11405.9|11401.9|2130
1669850100000|2022-11-30 23:15:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11405.9|11401.9|2575
1669850400000|2022-11-30 23:20:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|1651
1669850700000|2022-11-30 23:25:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11407.5|11403.5|1039
1669851000000|2022-11-30 23:30:00|11407.5|11403.5|11406.7|11402.7|11409|11405|11405.9|11401.9|1297
1669851300000|2022-11-30 23:35:00|11407.5|11403.5|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|967
1669851600000|2022-11-30 23:40:00|11409|11405|11409|11405|11410.6|11406.6|11405.1|11401.1|1833
1669851900000|2022-11-30 23:45:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|266
1669852200000|2022-11-30 23:50:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.1|11401.1|949
1669852500000|2022-11-30 23:55:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|504
1669852800000|2022-12-01 00:00:00|11404.3|11400.3|11402.8|11398.8|11405.9|11401.9|11402.8|11398.8|1060
1669853100000|2022-12-01 00:05:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|1734
1669853400000|2022-12-01 00:10:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|1497
1669853700000|2022-12-01 00:15:00|11409|11405|11404.3|11400.3|11409|11405|11404.3|11400.3|1600
1669854000000|2022-12-01 00:20:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.1|11401.1|571
1669854300000|2022-12-01 00:25:00|11404.3|11400.3|11402.8|11398.8|11407.5|11403.5|11402.8|11398.8|2679
1669854600000|2022-12-01 00:30:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|2796
1669854900000|2022-12-01 00:35:00|11404.3|11400.3|11402.8|11398.8|11405.9|11401.9|11402.8|11398.8|962
1669855200000|2022-12-01 00:40:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11402.8|11398.8|1986
1669855500000|2022-12-01 00:45:00|11409|11405|11404.3|11400.3|11409|11405|11404.3|11400.3|800
1669855800000|2022-12-01 00:50:00|11402.8|11398.8|11407.5|11403.5|11407.5|11403.5|11402.8|11398.8|1956
1669856100000|2022-12-01 00:55:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|509
1669856400000|2022-12-01 01:00:00|11405.9|11401.9|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|1845
1669856700000|2022-12-01 01:05:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|2497
1669857000000|2022-12-01 01:10:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|563
1669857300000|2022-12-01 01:15:00|11408.3|11404.3|11409|11405|11409|11405|11407.5|11403.5|1392
1669857600000|2022-12-01 01:20:00|11407.5|11403.5|11404.3|11400.3|11409|11405|11404.3|11400.3|875
1669857900000|2022-12-01 01:25:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|698
1669858200000|2022-12-01 01:30:00|11405.9|11401.9|11407.5|11403.5|11409|11405|11405.9|11401.9|972
1669858500000|2022-12-01 01:35:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|1163
1669858800000|2022-12-01 01:40:00|11405.9|11401.9|11407.5|11403.5|11408.3|11404.3|11405.9|11401.9|800
1669859100000|2022-12-01 01:45:00|11408.3|11404.3|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|1004
1669859400000|2022-12-01 01:50:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|727
1669859700000|2022-12-01 01:55:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|892
1669860000000|2022-12-01 02:00:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|1106
1669860300000|2022-12-01 02:05:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|1146
1669860600000|2022-12-01 02:10:00|11402.8|11398.8|11398.1|11394.1|11402.8|11398.8|11396.5|11392.5|5153
1669860900000|2022-12-01 02:15:00|11396.5|11392.5|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|1087
1669861200000|2022-12-01 02:20:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11395|11391|2536
1669861500000|2022-12-01 02:25:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11395|11391|2290
1669861800000|2022-12-01 02:30:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|761
1669862100000|2022-12-01 02:35:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|1702
1669862400000|2022-12-01 02:40:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|695
1669862700000|2022-12-01 02:45:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|1055
1669863000000|2022-12-01 02:50:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|299
1669863300000|2022-12-01 02:55:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|655
1669863600000|2022-12-01 03:00:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|776
1669863900000|2022-12-01 03:05:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|689
1669864200000|2022-12-01 03:10:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|2882
1669864500000|2022-12-01 03:15:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|728
1669864800000|2022-12-01 03:20:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|538
1669865100000|2022-12-01 03:25:00|11401.2|11397.2|11401.2|11397.2|11404.3|11400.3|11401.2|11397.2|996
1669865400000|2022-12-01 03:30:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|78
1669865700000|2022-12-01 03:35:00|||||||||77
1669866000000|2022-12-01 03:40:00|||||||||312
1669866300000|2022-12-01 03:45:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|128
1669866600000|2022-12-01 03:50:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|323
1669866900000|2022-12-01 03:55:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|648
1669867200000|2022-12-01 04:00:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|538
1669867500000|2022-12-01 04:05:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|656
1669867800000|2022-12-01 04:10:00|11400.4|11396.4|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|1919
1669868100000|2022-12-01 04:15:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|1326
1669868400000|2022-12-01 04:20:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|1040
1669868700000|2022-12-01 04:25:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11403.6|11399.6|96
1669869000000|2022-12-01 04:30:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|349
1669869300000|2022-12-01 04:35:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|139
1669869600000|2022-12-01 04:40:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|245
1669869900000|2022-12-01 04:45:00|11406.7|11402.7|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|214
1669870200000|2022-12-01 04:50:00|||||||||41
1669870500000|2022-12-01 04:55:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|315
1669870800000|2022-12-01 05:00:00|11409|11405|11409|11405|11409|11405|11409|11405|2272
1669871100000|2022-12-01 05:05:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|1341
1669871400000|2022-12-01 05:10:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|1213
1669871700000|2022-12-01 05:15:00|11409|11405|11409|11405|11409|11405|11409|11405|527
1669872000000|2022-12-01 05:20:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|542
1669872300000|2022-12-01 05:25:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|584
1669872600000|2022-12-01 05:30:00|||||||||513
1669872900000|2022-12-01 05:35:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|597
1669873200000|2022-12-01 05:40:00|11402.8|11398.8|11401.2|11397.2|11404.3|11400.3|11401.2|11397.2|1234
1669873500000|2022-12-01 05:45:00|11399.7|11395.7|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|1602
1669873800000|2022-12-01 05:50:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|1111
1669874100000|2022-12-01 05:55:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11400.4|11396.4|1911
1669874400000|2022-12-01 06:00:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|1103
1669874700000|2022-12-01 06:05:00|||||||||384
1669875000000|2022-12-01 06:10:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|253
1669875300000|2022-12-01 06:15:00|||||||||13
1669875600000|2022-12-01 06:20:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|488
1669875900000|2022-12-01 06:25:00|||||||||443
1669876200000|2022-12-01 06:30:00|11399.7|11395.7|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|497
1669876500000|2022-12-01 06:35:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|815
1669876800000|2022-12-01 06:40:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|338
1669877100000|2022-12-01 06:45:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|701
1669877400000|2022-12-01 06:50:00|11399.7|11395.7|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|2137
1669877700000|2022-12-01 06:55:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|909
1669878000000|2022-12-01 07:00:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|2744
1669878300000|2022-12-01 07:05:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|1732
1669878600000|2022-12-01 07:10:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|1669
1669878900000|2022-12-01 07:15:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|2293
1669879200000|2022-12-01 07:20:00|11404.3|11400.3|11402.8|11398.8|11409|11405|11402.8|11398.8|2340
1669879500000|2022-12-01 07:25:00|11404.3|11400.3|11399.7|11395.7|11404.3|11400.3|11399.7|11395.7|1263
1669879800000|2022-12-01 07:30:00|11400.4|11396.4|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|775
1669880100000|2022-12-01 07:35:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|1138
1669880400000|2022-12-01 07:40:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|2003
1669880700000|2022-12-01 07:45:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|920
1669881000000|2022-12-01 07:50:00|11402.8|11398.8|11398.1|11394.1|11405.9|11401.9|11396.5|11392.5|2045
1669881300000|2022-12-01 07:55:00|11399.7|11395.7|11396.5|11392.5|11399.7|11395.7|11396.5|11392.5|1266
1669881600000|2022-12-01 08:00:00|11395|11391|11395|11391|11398.1|11394.1|11393.4|11389.4|3860
1669881900000|2022-12-01 08:05:00|11393.4|11389.4|11391.8|11387.8|11395|11391|11391.8|11387.8|2707
1669882200000|2022-12-01 08:10:00|11393.4|11389.4|11398.1|11394.1|11398.1|11394.1|11391.8|11387.8|1199
1669882500000|2022-12-01 08:15:00|11396.5|11392.5|11396.5|11392.5|11399.7|11395.7|11395|11391|2019
1669882800000|2022-12-01 08:20:00|11398.1|11394.1|11388.7|11384.7|11398.1|11394.1|11388.7|11384.7|7299
1669883100000|2022-12-01 08:25:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|2140
1669883400000|2022-12-01 08:30:00|11388.7|11384.7|11388.7|11384.7|11391.8|11387.8|11385.6|11381.6|3977
1669883700000|2022-12-01 08:35:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11385.6|11381.6|1730
1669884000000|2022-12-01 08:40:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|2650
1669884300000|2022-12-01 08:45:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11388.7|11384.7|1359
1669884600000|2022-12-01 08:50:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11390.3|11386.3|1710
1669884900000|2022-12-01 08:55:00|11391.8|11387.8|11393.4|11389.4|11395|11391|11390.3|11386.3|2190
1669885200000|2022-12-01 09:00:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|2100
1669885500000|2022-12-01 09:05:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1728
1669885800000|2022-12-01 09:10:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|1596
1669886100000|2022-12-01 09:15:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1394
1669886400000|2022-12-01 09:20:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|1580
1669886700000|2022-12-01 09:25:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|1283
1669887000000|2022-12-01 09:30:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|1686
1669887300000|2022-12-01 09:35:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|1322
1669887600000|2022-12-01 09:40:00|11395|11391|11393.4|11389.4|11395|11391|11391.8|11387.8|3981
1669887900000|2022-12-01 09:45:00|11391.8|11387.8|11395|11391|11395|11391|11391.8|11387.8|1434
1669888200000|2022-12-01 09:50:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|1981
1669888500000|2022-12-01 09:55:00|11395|11391|11398.1|11394.1|11399.7|11395.7|11395|11391|3238
1669888800000|2022-12-01 10:00:00|11396.5|11392.5|11399.7|11395.7|11402.8|11398.8|11396.5|11392.5|4087
1669889100000|2022-12-01 10:05:00|11401.2|11397.2|11398.1|11394.1|11401.2|11397.2|11396.5|11392.5|679
1669889400000|2022-12-01 10:10:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|828
1669889700000|2022-12-01 10:15:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|765
1669890000000|2022-12-01 10:20:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|1355
1669890300000|2022-12-01 10:25:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|404
1669890600000|2022-12-01 10:30:00|11402.8|11398.8|11399.7|11395.7|11402.8|11398.8|11399.7|11395.7|1862
1669890900000|2022-12-01 10:35:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|1213
1669891200000|2022-12-01 10:40:00|11401.2|11397.2|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|1072
1669891500000|2022-12-01 10:45:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|1248
1669891800000|2022-12-01 10:50:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1272
1669892100000|2022-12-01 10:55:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11402.8|11398.8|769
1669892400000|2022-12-01 11:00:00|11405.9|11401.9|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|2653
1669892700000|2022-12-01 11:05:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11409|11405|1966
1669893000000|2022-12-01 11:10:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|1991
1669893300000|2022-12-01 11:15:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11407.5|11403.5|1287
1669893600000|2022-12-01 11:20:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11405.9|11401.9|1991
1669893900000|2022-12-01 11:25:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|2106
1669894200000|2022-12-01 11:30:00|11407.5|11403.5|11409|11405|11409|11405|11405.9|11401.9|379
1669894500000|2022-12-01 11:35:00|11408.3|11404.3|11409|11405|11410.6|11406.6|11407.5|11403.5|1709
1669894800000|2022-12-01 11:40:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|1326
1669895100000|2022-12-01 11:45:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|462
1669895400000|2022-12-01 11:50:00|11409|11405|11409|11405|11409|11405|11409|11405|1563
1669895700000|2022-12-01 11:55:00|||||||||651
1669896000000|2022-12-01 12:00:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11407.5|11403.5|1021
1669896300000|2022-12-01 12:05:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|660
1669896600000|2022-12-01 12:10:00|11410.6|11406.6|11416.8|11412.8|11416.8|11412.8|11410.6|11406.6|5839
1669896900000|2022-12-01 12:15:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|3185
1669897200000|2022-12-01 12:20:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|2672
1669897500000|2022-12-01 12:25:00|11413.7|11409.7|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|3063
1669897800000|2022-12-01 12:30:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|5595
1669898100000|2022-12-01 12:35:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|2481
1669898400000|2022-12-01 12:40:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11413.7|11409.7|2935
1669898700000|2022-12-01 12:45:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|2444
1669899000000|2022-12-01 12:50:00|11413.7|11409.7|11410.6|11406.6|11416.8|11412.8|11410.6|11406.6|3486
1669899300000|2022-12-01 12:55:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|2426
1669899600000|2022-12-01 13:00:00|11407.5|11403.5|11413.7|11409.7|11415.3|11411.3|11407.5|11403.5|3161
1669899900000|2022-12-01 13:05:00|11415.3|11411.3|11410.6|11406.6|11416.8|11412.8|11410.6|11406.6|2896
1669900200000|2022-12-01 13:10:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11407.5|11403.5|2639
1669900500000|2022-12-01 13:15:00|11410.6|11406.6|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|2661
1669900800000|2022-12-01 13:20:00|11412.2|11408.2|11416.8|11412.8|11418.4|11414.4|11410.6|11406.6|5378
1669901100000|2022-12-01 13:25:00|11418.4|11414.4|11420.8|11416.8|11420.8|11416.8|11416.8|11412.8|4145
1669901400000|2022-12-01 13:30:00|11421.5|11417.5|11423.1|11419.1|11427.8|11423.8|11412.2|11408.2|12531
1669901700000|2022-12-01 13:35:00|11421.5|11417.5|11413.7|11409.7|11423.1|11419.1|11410.6|11406.6|8635
1669902000000|2022-12-01 13:40:00|11415.3|11411.3|11413.7|11409.7|11424.7|11420.7|11413.7|11409.7|6992
1669902300000|2022-12-01 13:45:00|11412.2|11408.2|11404.3|11400.3|11413.7|11409.7|11404.3|11400.3|4577
1669902600000|2022-12-01 13:50:00|11402.8|11398.8|11416.8|11412.8|11416.8|11412.8|11401.2|11397.2|6840
1669902900000|2022-12-01 13:55:00|11415.3|11411.3|11409|11405|11418.4|11414.4|11407.5|11403.5|6031
1669903200000|2022-12-01 14:00:00|11407.5|11403.5|11404.3|11400.3|11409|11405|11401.2|11397.2|7328
1669903500000|2022-12-01 14:05:00|11402.8|11398.8|11415.3|11411.3|11416.8|11412.8|11402.8|11398.8|6014
1669903800000|2022-12-01 14:10:00|11413.7|11409.7|11416.8|11412.8|11420|11416|11413.7|11409.7|4454
1669904100000|2022-12-01 14:15:00|11418.4|11414.4|11415.3|11411.3|11420|11416|11413.7|11409.7|6517
1669904400000|2022-12-01 14:20:00|11416.8|11412.8|11415.3|11411.3|11420|11416|11412.2|11408.2|3709
1669904700000|2022-12-01 14:25:00|11416.8|11412.8|11399.7|11395.7|11416.8|11412.8|11399.7|11395.7|4131
1669905000000|2022-12-01 14:30:00|11398.1|11394.1|11402.8|11398.8|11407.5|11403.5|11398.1|11394.1|11983
1669905300000|2022-12-01 14:35:00|11401.2|11397.2|11402.8|11398.8|11409|11405|11401.2|11397.2|6447
1669905600000|2022-12-01 14:40:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11398.1|11394.1|5204
1669905900000|2022-12-01 14:45:00|11401.2|11397.2|11405.9|11401.9|11405.9|11401.9|11399.7|11395.7|6161
1669906200000|2022-12-01 14:50:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|3489
1669906500000|2022-12-01 14:55:00|11409|11405|11412.9|11408.9|11413.7|11409.7|11407.5|11403.5|9103
1669906800000|2022-12-01 15:00:00|11423.9|11419.9|11412.2|11408.2|11423.9|11419.9|11401.2|11397.2|12808
1669907100000|2022-12-01 15:05:00|11413.7|11409.7|11418.4|11414.4|11421.5|11417.5|11412.2|11408.2|9491
1669907400000|2022-12-01 15:10:00|11416.8|11412.8|11415.3|11411.3|11421.5|11417.5|11412.2|11408.2|4944
1669907700000|2022-12-01 15:15:00|11413.7|11409.7|11407.5|11403.5|11416.8|11412.8|11404.3|11400.3|9714
1669908000000|2022-12-01 15:20:00|11406.7|11402.7|11405.9|11401.9|11412.2|11408.2|11405.9|11401.9|3873
1669908300000|2022-12-01 15:25:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11405.9|11401.9|2851
1669908600000|2022-12-01 15:30:00|11407.5|11403.5|11402.8|11398.8|11410.6|11406.6|11402.8|11398.8|8513
1669908900000|2022-12-01 15:35:00|11404.3|11400.3|11407.5|11403.5|11412.2|11408.2|11404.3|11400.3|4183
1669909200000|2022-12-01 15:40:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|2929
1669909500000|2022-12-01 15:45:00|11407.5|11403.5|11410.6|11406.6|11412.2|11408.2|11404.3|11400.3|4922
1669909800000|2022-12-01 15:50:00|11412.2|11408.2|11415.3|11411.3|11418.4|11414.4|11410.6|11406.6|4154
1669910100000|2022-12-01 15:55:00|11413.7|11409.7|11418.4|11414.4|11420|11416|11413.7|11409.7|2879
1669910400000|2022-12-01 16:00:00|11420|11416|11423.1|11419.1|11423.1|11419.1|11418.4|11414.4|6193
1669910700000|2022-12-01 16:05:00|11422.3|11418.3|11423.1|11419.1|11423.1|11419.1|11418.4|11414.4|4353
1669911000000|2022-12-01 16:10:00|11421.5|11417.5|11423.1|11419.1|11424.7|11420.7|11418.4|11414.4|3082
1669911300000|2022-12-01 16:15:00|11424.7|11420.7|11418.4|11414.4|11424.7|11420.7|11416.8|11412.8|5001
1669911600000|2022-12-01 16:20:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11415.3|11411.3|5430
1669911900000|2022-12-01 16:25:00|11420|11416|11423.1|11419.1|11424.7|11420.7|11418.4|11414.4|5088
1669912200000|2022-12-01 16:30:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11420|11416|5375
1669912500000|2022-12-01 16:35:00|11424.7|11420.7|11426.2|11422.2|11429.3|11425.3|11423.1|11419.1|4416
1669912800000|2022-12-01 16:40:00|11424.7|11420.7|11429.3|11425.3|11429.3|11425.3|11423.1|11419.1|2974
1669913100000|2022-12-01 16:45:00|11427.8|11423.8|11432.5|11428.5|11432.5|11428.5|11426.2|11422.2|5753
1669913400000|2022-12-01 16:50:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|4736
1669913700000|2022-12-01 16:55:00|11430.9|11426.9|11437.2|11433.2|11437.2|11433.2|11429.3|11425.3|5647
1669914000000|2022-12-01 17:00:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|3163
1669914300000|2022-12-01 17:05:00|11433.3|11429.3|11430.9|11426.9|11434|11430|11429.3|11425.3|1865
1669914600000|2022-12-01 17:10:00|11432.5|11428.5|11437.2|11433.2|11437.2|11433.2|11430.9|11426.9|2567
1669914900000|2022-12-01 17:15:00|11435.6|11431.6|11435.6|11431.6|11440.3|11436.3|11435.6|11431.6|4298
1669915200000|2022-12-01 17:20:00|11437.2|11433.2|11443.4|11439.4|11443.4|11439.4|11437.2|11433.2|4250
1669915500000|2022-12-01 17:25:00|11445|11441|11449.7|11445.7|11449.7|11445.7|11445|11441|5520
1669915800000|2022-12-01 17:30:00|11448.1|11444.1|11445|11441|11449.7|11445.7|11443.4|11439.4|3100
1669916100000|2022-12-01 17:35:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|4890
1669916400000|2022-12-01 17:40:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|3518
1669916700000|2022-12-01 17:45:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11443.4|11439.4|4347
1669917000000|2022-12-01 17:50:00|11446.5|11442.5|11451.2|11447.2|11451.2|11447.2|11446.5|11442.5|1766
1669917300000|2022-12-01 17:55:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|3901
1669917600000|2022-12-01 18:00:00|11452.8|11448.8|11452.8|11448.8|11455.9|11451.9|11451.2|11447.2|3252
1669917900000|2022-12-01 18:05:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|2807
1669918200000|2022-12-01 18:10:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|1499
1669918500000|2022-12-01 18:15:00|11448.1|11444.1|11441.8|11437.8|11449.7|11445.7|11441.8|11437.8|2874
1669918800000|2022-12-01 18:20:00|11443.4|11439.4|11445|11441|11445|11441|11441.8|11437.8|1179
1669919100000|2022-12-01 18:25:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|2000
1669919400000|2022-12-01 18:30:00|11446.5|11442.5|11446.5|11442.5|11449.7|11445.7|11445|11441|3071
1669919700000|2022-12-01 18:35:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|3262
1669920000000|2022-12-01 18:40:00|11445|11441|11445|11441|11448.1|11444.1|11445|11441|3467
1669920300000|2022-12-01 18:45:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|1505
1669920600000|2022-12-01 18:50:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|989
1669920900000|2022-12-01 18:55:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11440.3|11436.3|1609
1669921200000|2022-12-01 19:00:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|4945
1669921500000|2022-12-01 19:05:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|1923
1669921800000|2022-12-01 19:10:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|1950
1669922100000|2022-12-01 19:15:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|4453
1669922400000|2022-12-01 19:20:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|3419
1669922700000|2022-12-01 19:25:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11454.3|11450.3|5500
1669923000000|2022-12-01 19:30:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11455.9|11451.9|2637
1669923300000|2022-12-01 19:35:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|2832
1669923600000|2022-12-01 19:40:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11451.2|11447.2|4165
1669923900000|2022-12-01 19:45:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|3485
1669924200000|2022-12-01 19:50:00|11455.9|11451.9|11462.2|11458.2|11462.2|11458.2|11455.9|11451.9|4770
1669924500000|2022-12-01 19:55:00|11460.6|11456.6|11463.7|11459.7|11465.3|11461.3|11459|11455|6785
1669924800000|2022-12-01 20:00:00|11465.3|11461.3|11457.5|11453.5|11465.3|11461.3|11455.9|11451.9|9211
1669925100000|2022-12-01 20:05:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11457.5|11453.5|3001
1669925400000|2022-12-01 20:10:00|11462.2|11458.2|11454.3|11450.3|11463.7|11459.7|11454.3|11450.3|2812
1669925700000|2022-12-01 20:15:00|11455.9|11451.9|11459|11455|11459|11455|11454.3|11450.3|2364
1669926000000|2022-12-01 20:20:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|3163
1669926300000|2022-12-01 20:25:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|3877
1669926600000|2022-12-01 20:30:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|4575
1669926900000|2022-12-01 20:35:00|11462.2|11458.2|11466.8|11462.8|11466.8|11462.8|11462.2|11458.2|2040
1669927200000|2022-12-01 20:40:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1696
1669927500000|2022-12-01 20:45:00|11468.4|11464.4|11471.5|11467.5|11473.1|11469.1|11466.8|11462.8|10520
1669927800000|2022-12-01 20:50:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|6448
1669928100000|2022-12-01 20:55:00|11473.1|11469.1|11476.2|11472.2|11477.8|11473.8|11471.5|11467.5|11095
1669928400000|2022-12-01 21:00:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11473.1|11469.1|7041
1669928700000|2022-12-01 21:05:00|11474.7|11470.7|11473.1|11469.1|11477.8|11473.8|11473.1|11469.1|4562
1669929000000|2022-12-01 21:10:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|4556
1669929300000|2022-12-01 21:15:00|11473.1|11469.1|11470|11466|11476.2|11472.2|11470|11466|2252
1669929600000|2022-12-01 21:20:00|11468.4|11464.4|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|3140
1669929900000|2022-12-01 21:25:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|2975
1669930200000|2022-12-01 21:30:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11470|11466|4501
1669930500000|2022-12-01 21:35:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|1450
1669930800000|2022-12-01 21:40:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|1848
1669931100000|2022-12-01 21:45:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|1244
1669931400000|2022-12-01 21:50:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|2037
1669931700000|2022-12-01 21:55:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|2528
1669935600000|2022-12-01 23:00:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11466.8|11462.8|2121
1669935900000|2022-12-01 23:05:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|1040
1669936200000|2022-12-01 23:10:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|1047
1669936500000|2022-12-01 23:15:00|11470|11466|11470|11466|11470|11466|11470|11466|347
1669936800000|2022-12-01 23:20:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|1252
1669937100000|2022-12-01 23:25:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|692
1669937400000|2022-12-01 23:30:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1088
1669937700000|2022-12-01 23:35:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|719
1669938000000|2022-12-01 23:40:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|525
1669938300000|2022-12-01 23:45:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|357
1669938600000|2022-12-01 23:50:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|890
1669938900000|2022-12-01 23:55:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|607
1669939200000|2022-12-02 00:00:00|11470|11466|11465.3|11461.3|11471.5|11467.5|11465.3|11461.3|1395
1669939500000|2022-12-02 00:05:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|381
1669939800000|2022-12-02 00:10:00|11463.7|11459.7|11460.6|11456.6|11465.3|11461.3|11460.6|11456.6|1495
1669940100000|2022-12-02 00:15:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1087
1669940400000|2022-12-02 00:20:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|683
1669940700000|2022-12-02 00:25:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|1476
1669941000000|2022-12-02 00:30:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11455.9|11451.9|268
1669941300000|2022-12-02 00:35:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|410
1669941600000|2022-12-02 00:40:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|598
1669941900000|2022-12-02 00:45:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|2627
1669942200000|2022-12-02 00:50:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|1098
1669942500000|2022-12-02 00:55:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|576
1669942800000|2022-12-02 01:00:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|931
1669943100000|2022-12-02 01:05:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|989
1669943400000|2022-12-02 01:10:00|11452.8|11448.8|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|1308
1669943700000|2022-12-02 01:15:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1629
1669944000000|2022-12-02 01:20:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|407
1669944300000|2022-12-02 01:25:00|||||||||902
1669944600000|2022-12-02 01:30:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|865
1669944900000|2022-12-02 01:35:00|||||||||698
1669945200000|2022-12-02 01:40:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|808
1669945500000|2022-12-02 01:45:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1038
1669945800000|2022-12-02 01:50:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|700
1669946100000|2022-12-02 01:55:00|11455.9|11451.9|11455.9|11451.9|11459|11455|11455.9|11451.9|2267
1669946400000|2022-12-02 02:00:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|272
1669946700000|2022-12-02 02:05:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|437
1669947000000|2022-12-02 02:10:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|584
1669947300000|2022-12-02 02:15:00|11454.3|11450.3|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|673
1669947600000|2022-12-02 02:20:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1749
1669947900000|2022-12-02 02:25:00|11452.8|11448.8|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|2926
1669948200000|2022-12-02 02:30:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|441
1669948500000|2022-12-02 02:35:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1695
1669948800000|2022-12-02 02:40:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11445|11441|1235
1669949100000|2022-12-02 02:45:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|1668
1669949400000|2022-12-02 02:50:00|||||||||240
1669949700000|2022-12-02 02:55:00|||||||||91
1669950000000|2022-12-02 03:00:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|195
1669950300000|2022-12-02 03:05:00|||||||||450
1669950600000|2022-12-02 03:10:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|683
1669950900000|2022-12-02 03:15:00|||||||||833
1669951200000|2022-12-02 03:20:00|||||||||33
1669951500000|2022-12-02 03:25:00|||||||||15
1669951800000|2022-12-02 03:30:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|218
1669952100000|2022-12-02 03:35:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|432
1669952400000|2022-12-02 03:40:00|11453.6|11449.6|11449.7|11445.7|11453.6|11449.6|11449.7|11445.7|979
1669952700000|2022-12-02 03:45:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|342
1669953000000|2022-12-02 03:50:00|||||||||146
1669953300000|2022-12-02 03:55:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|450
1669953600000|2022-12-02 04:00:00|||||||||78
1669953900000|2022-12-02 04:05:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|391
1669954200000|2022-12-02 04:10:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|223
1669954500000|2022-12-02 04:15:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|720
1669954800000|2022-12-02 04:20:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|171
1669955100000|2022-12-02 04:25:00|11450.4|11446.4|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|180
1669955400000|2022-12-02 04:30:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|449
1669955700000|2022-12-02 04:35:00|11448.9|11444.9|11449.7|11445.7|11449.7|11445.7|11448.9|11444.9|19
1669956000000|2022-12-02 04:40:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|100
1669956300000|2022-12-02 04:45:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|187
1669956600000|2022-12-02 04:50:00|11448.9|11444.9|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|80
1669956900000|2022-12-02 04:55:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|369
1669957200000|2022-12-02 05:00:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|144
1669957500000|2022-12-02 05:05:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|1409
1669957800000|2022-12-02 05:10:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|254
1669958100000|2022-12-02 05:15:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|474
1669958400000|2022-12-02 05:20:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|483
1669958700000|2022-12-02 05:25:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11448.9|11444.9|964
1669959000000|2022-12-02 05:30:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|2233
1669959300000|2022-12-02 05:35:00|||||||||225
1669959600000|2022-12-02 05:40:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|1022
1669959900000|2022-12-02 05:45:00|||||||||390
1669960200000|2022-12-02 05:50:00|||||||||52
1669960500000|2022-12-02 05:55:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|121
1669960800000|2022-12-02 06:00:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|939
1669961100000|2022-12-02 06:05:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|196
1669961400000|2022-12-02 06:10:00|11445|11441|11445|11441|11445|11441|11445|11441|600
1669961700000|2022-12-02 06:15:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|563
1669962000000|2022-12-02 06:20:00|11445.8|11441.8|11446.5|11442.5|11446.5|11442.5|11445.8|11441.8|156
1669962300000|2022-12-02 06:25:00|11445.8|11441.8|11445|11441|11446.5|11442.5|11445|11441|259
1669962600000|2022-12-02 06:30:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|1625
1669962900000|2022-12-02 06:35:00|||||||||86
1669963200000|2022-12-02 06:40:00|11447.3|11443.3|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|157
1669963500000|2022-12-02 06:45:00|11448.1|11444.1|11447.3|11443.3|11448.1|11444.1|11446.5|11442.5|154
1669963800000|2022-12-02 06:50:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|308
1669964100000|2022-12-02 06:55:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|618
1669964400000|2022-12-02 07:00:00|11449.7|11445.7|11454.3|11450.3|11454.3|11450.3|11448.1|11444.1|2752
1669964700000|2022-12-02 07:05:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11448.1|11444.1|1631
1669965000000|2022-12-02 07:10:00|11452.8|11448.8|11455.9|11451.9|11457.5|11453.5|11452.8|11448.8|1659
1669965300000|2022-12-02 07:15:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1283
1669965600000|2022-12-02 07:20:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11455.9|11451.9|917
1669965900000|2022-12-02 07:25:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11455.9|11451.9|1706
1669966200000|2022-12-02 07:30:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|777
1669966500000|2022-12-02 07:35:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11452.8|11448.8|1273
1669966800000|2022-12-02 07:40:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|663
1669967100000|2022-12-02 07:45:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1087
1669967400000|2022-12-02 07:50:00|11455.9|11451.9|11457.5|11453.5|11460.6|11456.6|11455.9|11451.9|1636
1669967700000|2022-12-02 07:55:00|11459|11455|11454.3|11450.3|11459|11455|11454.3|11450.3|1365
1669968000000|2022-12-02 08:00:00|11455.9|11451.9|11455.9|11451.9|11459|11455|11454.3|11450.3|1238
1669968300000|2022-12-02 08:05:00|11457.5|11453.5|11463.7|11459.7|11463.7|11459.7|11455.9|11451.9|1318
1669968600000|2022-12-02 08:10:00|11462.2|11458.2|11457.5|11453.5|11463.7|11459.7|11457.5|11453.5|2454
1669968900000|2022-12-02 08:15:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11454.3|11450.3|3828
1669969200000|2022-12-02 08:20:00|11462.2|11458.2|11459|11455|11466.8|11462.8|11459|11455|5134
1669969500000|2022-12-02 08:25:00|11457.5|11453.5|11459|11455|11459|11455|11455.9|11451.9|3663
1669969800000|2022-12-02 08:30:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|1919
1669970100000|2022-12-02 08:35:00|11459|11455|11463.7|11459.7|11465.3|11461.3|11459|11455|1514
1669970400000|2022-12-02 08:40:00|11462.2|11458.2|11466.8|11462.8|11468.4|11464.4|11462.2|11458.2|1519
1669970700000|2022-12-02 08:45:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|715
1669971000000|2022-12-02 08:50:00|11466.1|11462.1|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|2528
1669971300000|2022-12-02 08:55:00|11463.7|11459.7|11470|11466|11470|11466|11462.2|11458.2|1822
1669971600000|2022-12-02 09:00:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|1682
1669971900000|2022-12-02 09:05:00|11469.2|11465.2|11462.2|11458.2|11470|11466|11462.2|11458.2|664
1669972200000|2022-12-02 09:10:00|11460.6|11456.6|11459|11455|11463.7|11459.7|11459|11455|2459
1669972500000|2022-12-02 09:15:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11459|11455|2328
1669972800000|2022-12-02 09:20:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|974
1669973100000|2022-12-02 09:25:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|1348
1669973400000|2022-12-02 09:30:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11457.5|11453.5|2716
1669973700000|2022-12-02 09:35:00|11462.2|11458.2|11466.8|11462.8|11468.4|11464.4|11460.6|11456.6|4189
1669974000000|2022-12-02 09:40:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1027
1669974300000|2022-12-02 09:45:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|1221
1669974600000|2022-12-02 09:50:00|11463.7|11459.7|11465.3|11461.3|11466.8|11462.8|11462.2|11458.2|998
1669974900000|2022-12-02 09:55:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|1189
1669975200000|2022-12-02 10:00:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|999
1669975500000|2022-12-02 10:05:00|11465.3|11461.3|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|1195
1669975800000|2022-12-02 10:10:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|1945
1669976100000|2022-12-02 10:15:00|11462.2|11458.2|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|599
1669976400000|2022-12-02 10:20:00|11464.5|11460.5|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|841
1669976700000|2022-12-02 10:25:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11465.3|11461.3|1947
1669977000000|2022-12-02 10:30:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|1583
1669977300000|2022-12-02 10:35:00|11470|11466|11474.7|11470.7|11474.7|11470.7|11470|11466|2099
1669977600000|2022-12-02 10:40:00|11476.2|11472.2|11472.3|11468.3|11476.2|11472.2|11471.5|11467.5|1436
1669977900000|2022-12-02 10:45:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|563
1669978200000|2022-12-02 10:50:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|1694
1669978500000|2022-12-02 10:55:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11470|11466|1507
1669978800000|2022-12-02 11:00:00|11472.3|11468.3|11471.5|11467.5|11473.1|11469.1|11470|11466|628
1669979100000|2022-12-02 11:05:00|11470.8|11466.8|11471.5|11467.5|11471.5|11467.5|11470|11466|976
1669979400000|2022-12-02 11:10:00|11470|11466|11474.7|11470.7|11476.2|11472.2|11470|11466|2501
1669979700000|2022-12-02 11:15:00|11476.2|11472.2|11474.7|11470.7|11477.8|11473.8|11473.1|11469.1|2731
1669980000000|2022-12-02 11:20:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1083
1669980300000|2022-12-02 11:25:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1035
1669980600000|2022-12-02 11:30:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|519
1669980900000|2022-12-02 11:35:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|625
1669981200000|2022-12-02 11:40:00|11468.4|11464.4|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|1331
1669981500000|2022-12-02 11:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|607
1669981800000|2022-12-02 11:50:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|1523
1669982100000|2022-12-02 11:55:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11470|11466|1175
1669982400000|2022-12-02 12:00:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11466.8|11462.8|2375
1669982700000|2022-12-02 12:05:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|2207
1669983000000|2022-12-02 12:10:00|11466.8|11462.8|11470|11466|11471.5|11467.5|11466.8|11462.8|760
1669983300000|2022-12-02 12:15:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|682
1669983600000|2022-12-02 12:20:00|11468.4|11464.4|11473.1|11469.1|11476.2|11472.2|11468.4|11464.4|891
1669983900000|2022-12-02 12:25:00|11474.7|11470.7|11476.2|11472.2|11479.3|11475.3|11473.1|11469.1|2467
1669984200000|2022-12-02 12:30:00|11477.8|11473.8|11479.3|11475.3|11482.5|11478.5|11474.7|11470.7|2082
1669984500000|2022-12-02 12:35:00|11480.9|11476.9|11474.7|11470.7|11480.9|11476.9|11474.7|11470.7|1515
1669984800000|2022-12-02 12:40:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1505
1669985100000|2022-12-02 12:45:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|1596
1669985400000|2022-12-02 12:50:00|11473.1|11469.1|11477.8|11473.8|11477.8|11473.8|11473.1|11469.1|1063
1669985700000|2022-12-02 12:55:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11476.2|11472.2|2734
1669986000000|2022-12-02 13:00:00|11479.3|11475.3|11473.1|11469.1|11480.9|11476.9|11473.1|11469.1|3236
1669986300000|2022-12-02 13:05:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|4189
1669986600000|2022-12-02 13:10:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11470|11466|5411
1669986900000|2022-12-02 13:15:00|11476.2|11472.2|11470|11466|11476.2|11472.2|11466.8|11462.8|7517
1669987200000|2022-12-02 13:20:00|11466.8|11462.8|11473.1|11469.1|11473.1|11469.1|11466.8|11462.8|5259
1669987500000|2022-12-02 13:25:00|11471.5|11467.5|11474.7|11470.7|11477.8|11473.8|11471.5|11467.5|5434
1669987800000|2022-12-02 13:30:00|11427.8|11423.8|11385.6|11381.6|11429.3|11425.3|11374.7|11370.7|21126
1669988100000|2022-12-02 13:35:00|11384|11380|11387.2|11383.2|11393.4|11389.4|11368.4|11364.4|16671
1669988400000|2022-12-02 13:40:00|11385.6|11381.6|11385.6|11381.6|11388.7|11384.7|11373.1|11369.1|15752
1669988700000|2022-12-02 13:45:00|11387.2|11383.2|11405.9|11401.9|11405.9|11401.9|11380.9|11376.9|22968
1669989000000|2022-12-02 13:50:00|11407.5|11403.5|11423.1|11419.1|11435.6|11431.6|11402.8|11398.8|23963
1669989300000|2022-12-02 13:55:00|11424.7|11420.7|11412.2|11408.2|11424.7|11420.7|11405.9|11401.9|17829
1669989600000|2022-12-02 14:00:00|11410.6|11406.6|11399.7|11395.7|11412.2|11408.2|11396.5|11392.5|15960
1669989900000|2022-12-02 14:05:00|11401.2|11397.2|11390.3|11386.3|11402.8|11398.8|11390.3|11386.3|11432
1669990200000|2022-12-02 14:10:00|11391.1|11387.1|11401.2|11397.2|11405.9|11401.9|11390.3|11386.3|8853
1669990500000|2022-12-02 14:15:00|11399.7|11395.7|11405.9|11401.9|11407.5|11403.5|11399.7|11395.7|6527
1669990800000|2022-12-02 14:20:00|11407.5|11403.5|11413.7|11409.7|11415.3|11411.3|11404.3|11400.3|14090
1669991100000|2022-12-02 14:25:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11405.9|11401.9|7309
1669991400000|2022-12-02 14:30:00|11415.3|11411.3|11405.9|11401.9|11416.8|11412.8|11399.7|11395.7|8399
1669991700000|2022-12-02 14:35:00|11407.5|11403.5|11412.2|11408.2|11413.7|11409.7|11401.2|11397.2|5691
1669992000000|2022-12-02 14:40:00|11410.6|11406.6|11412.2|11408.2|11416.8|11412.8|11407.5|11403.5|5295
1669992300000|2022-12-02 14:45:00|11410.6|11406.6|11401.2|11397.2|11413.7|11409.7|11399.7|11395.7|9490
1669992600000|2022-12-02 14:50:00|11400.4|11396.4|11396.5|11392.5|11401.2|11397.2|11391.8|11387.8|8515
1669992900000|2022-12-02 14:55:00|11395|11391|11390.3|11386.3|11398.1|11394.1|11385.6|11381.6|8643
1669993200000|2022-12-02 15:00:00|11391.8|11387.8|11395|11391|11399.7|11395.7|11391.8|11387.8|9731
1669993500000|2022-12-02 15:05:00|11394.2|11390.2|11405.9|11401.9|11407.5|11403.5|11393.4|11389.4|7596
1669993800000|2022-12-02 15:10:00|11407.5|11403.5|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|5000
1669994100000|2022-12-02 15:15:00|11405.9|11401.9|11401.2|11397.2|11407.5|11403.5|11399.7|11395.7|3423
1669994400000|2022-12-02 15:20:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11396.5|11392.5|4327
1669994700000|2022-12-02 15:25:00|11398.1|11394.1|11395|11391|11399.7|11395.7|11393.4|11389.4|3704
1669995000000|2022-12-02 15:30:00|11393.4|11389.4|11398.1|11394.1|11399.7|11395.7|11388.7|11384.7|7520
1669995300000|2022-12-02 15:35:00|11396.5|11392.5|11393.4|11389.4|11396.5|11392.5|11390.3|11386.3|6742
1669995600000|2022-12-02 15:40:00|11395|11391|11391.8|11387.8|11398.1|11394.1|11391.8|11387.8|7413
1669995900000|2022-12-02 15:45:00|11390.3|11386.3|11396.5|11392.5|11398.1|11394.1|11388.7|11384.7|4421
1669996200000|2022-12-02 15:50:00|11398.1|11394.1|11401.2|11397.2|11402.8|11398.8|11396.5|11392.5|5219
1669996500000|2022-12-02 15:55:00|11402.8|11398.8|11395|11391|11402.8|11398.8|11395|11391|3082
1669996800000|2022-12-02 16:00:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11388.7|11384.7|3710
1669997100000|2022-12-02 16:05:00|11395|11391|11395|11391|11398.1|11394.1|11391.8|11387.8|5320
1669997400000|2022-12-02 16:10:00|11393.4|11389.4|11398.1|11394.1|11399.7|11395.7|11391.8|11387.8|4212
1669997700000|2022-12-02 16:15:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|2144
1669998000000|2022-12-02 16:20:00|11399.7|11395.7|11402.8|11398.8|11402.8|11398.8|11396.5|11392.5|3678
1669998300000|2022-12-02 16:25:00|11401.2|11397.2|11407.5|11403.5|11407.5|11403.5|11399.7|11395.7|3629
1669998600000|2022-12-02 16:30:00|11405.9|11401.9|11413.7|11409.7|11413.7|11409.7|11404.3|11400.3|6868
1669998900000|2022-12-02 16:35:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11409|11405|3300
1669999200000|2022-12-02 16:40:00|11413.7|11409.7|11418.4|11414.4|11418.4|11414.4|11413.7|11409.7|4158
1669999500000|2022-12-02 16:45:00|11420|11416|11424.7|11420.7|11427.8|11423.8|11418.4|11414.4|14552
1669999800000|2022-12-02 16:50:00|11426.2|11422.2|11418.4|11414.4|11426.2|11422.2|11418.4|11414.4|4012
1670000100000|2022-12-02 16:55:00|11420|11416|11421.5|11417.5|11426.2|11422.2|11418.4|11414.4|2653
1670000400000|2022-12-02 17:00:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11420|11416|2016
1670000700000|2022-12-02 17:05:00|11421.5|11417.5|11424.7|11420.7|11424.7|11420.7|11420|11416|5202
1670001000000|2022-12-02 17:10:00|11426.2|11422.2|11432.5|11428.5|11432.5|11428.5|11426.2|11422.2|4842
1670001300000|2022-12-02 17:15:00|11430.9|11426.9|11427.8|11423.8|11432.5|11428.5|11427.8|11423.8|4234
1670001600000|2022-12-02 17:20:00|11429.3|11425.3|11424.7|11420.7|11429.3|11425.3|11423.1|11419.1|3745
1670001900000|2022-12-02 17:25:00|11423.1|11419.1|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|2750
1670002200000|2022-12-02 17:30:00|11425.4|11421.4|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|3327
1670002500000|2022-12-02 17:35:00|11426.2|11422.2|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|1717
1670002800000|2022-12-02 17:40:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11426.2|11422.2|3253
1670003100000|2022-12-02 17:45:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|3476
1670003400000|2022-12-02 17:50:00|11430.9|11426.9|11434|11430|11434|11430|11430.9|11426.9|2529
1670003700000|2022-12-02 17:55:00|11435.6|11431.6|11434|11430|11438.7|11434.7|11434|11430|4469
1670004000000|2022-12-02 18:00:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|1994
1670004300000|2022-12-02 18:05:00|11437.2|11433.2|11432.5|11428.5|11437.2|11433.2|11430.9|11426.9|2908
1670004600000|2022-12-02 18:10:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|2061
1670004900000|2022-12-02 18:15:00|11430.9|11426.9|11435.6|11431.6|11435.6|11431.6|11430.9|11426.9|2867
1670005200000|2022-12-02 18:20:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|2865
1670005500000|2022-12-02 18:25:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|2412
1670005800000|2022-12-02 18:30:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|5230
1670006100000|2022-12-02 18:35:00|11439.5|11435.5|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|1445
1670006400000|2022-12-02 18:40:00|11440.3|11436.3|11443.4|11439.4|11445|11441|11440.3|11436.3|5310
1670006700000|2022-12-02 18:45:00|11445|11441|11445|11441|11446.5|11442.5|11441.8|11437.8|2447
1670007000000|2022-12-02 18:50:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|6608
1670007300000|2022-12-02 18:55:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|4460
1670007600000|2022-12-02 19:00:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|3729
1670007900000|2022-12-02 19:05:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|2865
1670008200000|2022-12-02 19:10:00|11451.2|11447.2|11455.9|11451.9|11455.9|11451.9|11451.2|11447.2|2329
1670008500000|2022-12-02 19:15:00|11457.5|11453.5|11459|11455|11459|11455|11455.9|11451.9|3267
1670008800000|2022-12-02 19:20:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11457.5|11453.5|7691
1670009100000|2022-12-02 19:25:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|2859
1670009400000|2022-12-02 19:30:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|2023
1670009700000|2022-12-02 19:35:00|11459|11455|11459|11455|11459|11455|11455.9|11451.9|1551
1670010000000|2022-12-02 19:40:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|2051
1670010300000|2022-12-02 19:45:00|11458.3|11454.3|11460.6|11456.6|11460.6|11456.6|11455.9|11451.9|2589
1670010600000|2022-12-02 19:50:00|11459.8|11455.8|11462.2|11458.2|11462.2|11458.2|11457.5|11453.5|3405
1670010900000|2022-12-02 19:55:00|11463.7|11459.7|11468.4|11464.4|11468.4|11464.4|11462.2|11458.2|7451
1670011200000|2022-12-02 20:00:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11465.3|11461.3|4199
1670011500000|2022-12-02 20:05:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|2398
1670011800000|2022-12-02 20:10:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|2998
1670012100000|2022-12-02 20:15:00|11463.7|11459.7|11460.6|11456.6|11463.7|11459.7|11459|11455|1350
1670012400000|2022-12-02 20:20:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|4375
1670012700000|2022-12-02 20:25:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|4891
1670013000000|2022-12-02 20:30:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|3185
1670013300000|2022-12-02 20:35:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|3234
1670013600000|2022-12-02 20:40:00|11465.3|11461.3|11470|11466|11470|11466|11465.3|11461.3|2829
1670013900000|2022-12-02 20:45:00|11468.4|11464.4|11474.7|11470.7|11474.7|11470.7|11468.4|11464.4|3642
1670014200000|2022-12-02 20:50:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|7301
1670014500000|2022-12-02 20:55:00|11477.8|11473.8|11485.6|11481.6|11485.6|11481.6|11477.8|11473.8|7250
1670014800000|2022-12-02 21:00:00|11484|11480|11484|11480|11490.3|11486.3|11482.5|11478.5|6738
1670015100000|2022-12-02 21:05:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11480.9|11476.9|1960
1670015400000|2022-12-02 21:10:00|11480.9|11476.9|11477.8|11473.8|11481.7|11477.7|11477.8|11473.8|2058
1670015700000|2022-12-02 21:15:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|1164
1670016000000|2022-12-02 21:20:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1265
1670016300000|2022-12-02 21:25:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|2328
1670016600000|2022-12-02 21:30:00|11479.3|11475.3|11480.1|11476.1|11482.5|11478.5|11477.8|11473.8|1988
1670016900000|2022-12-02 21:35:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|1557
1670017200000|2022-12-02 21:40:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|2230
1670017500000|2022-12-02 21:45:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|1426
1670017800000|2022-12-02 21:50:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1156
1670018100000|2022-12-02 21:55:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|2594
1670194800000|2022-12-04 23:00:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|3259
1670195100000|2022-12-04 23:05:00|11462.2|11458.2|11459|11455|11463.7|11459.7|11459|11455|879
1670195400000|2022-12-04 23:10:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1057
1670195700000|2022-12-04 23:15:00|11457.5|11453.5|11455.1|11451.1|11457.5|11453.5|11454.3|11450.3|569
1670196000000|2022-12-04 23:20:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|1669
1670196300000|2022-12-04 23:25:00|11453.6|11449.6|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|350
1670196600000|2022-12-04 23:30:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1623
1670196900000|2022-12-04 23:35:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|306
1670197200000|2022-12-04 23:40:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.1|11451.1|572
1670197500000|2022-12-04 23:45:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|270
1670197800000|2022-12-04 23:50:00|||||||||145
1670198100000|2022-12-04 23:55:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|255
1670194800000|2022-12-04 23:00:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|3259
1670195100000|2022-12-04 23:05:00|11462.2|11458.2|11459|11455|11463.7|11459.7|11459|11455|879
1670195400000|2022-12-04 23:10:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1057
1670195700000|2022-12-04 23:15:00|11457.5|11453.5|11455.1|11451.1|11457.5|11453.5|11454.3|11450.3|569
1670196000000|2022-12-04 23:20:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|1669
1670196300000|2022-12-04 23:25:00|11453.6|11449.6|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|350
1670196600000|2022-12-04 23:30:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1623
1670196900000|2022-12-04 23:35:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|306
1670197200000|2022-12-04 23:40:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.1|11451.1|572
1670197500000|2022-12-04 23:45:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|270
1670197800000|2022-12-04 23:50:00|||||||||145
1670198100000|2022-12-04 23:55:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|255
1670198400000|2022-12-05 00:00:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|687
1670198700000|2022-12-05 00:05:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|797
1670199000000|2022-12-05 00:10:00|11450.4|11446.4|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|878
1670199300000|2022-12-05 00:15:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|1240
1670199600000|2022-12-05 00:20:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|443
1670199900000|2022-12-05 00:25:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|218
1670200200000|2022-12-05 00:30:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|783
1670200500000|2022-12-05 00:35:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11443.4|11439.4|2506
1670200800000|2022-12-05 00:40:00|11443.4|11439.4|11445|11441|11445|11441|11441.8|11437.8|993
1670201100000|2022-12-05 00:45:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11441.8|11437.8|860
1670201400000|2022-12-05 00:50:00|11445|11441|11443.4|11439.4|11445|11441|11441.8|11437.8|954
1670201700000|2022-12-05 00:55:00|11441.8|11437.8|11446.5|11442.5|11446.5|11442.5|11441.8|11437.8|1682
1670202000000|2022-12-05 01:00:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|1268
1670202300000|2022-12-05 01:05:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|3826
1670202600000|2022-12-05 01:10:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|297
1670202900000|2022-12-05 01:15:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|868
1670203200000|2022-12-05 01:20:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|74
1670203500000|2022-12-05 01:25:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|469
1670203800000|2022-12-05 01:30:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|738
1670204100000|2022-12-05 01:35:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|237
1670204400000|2022-12-05 01:40:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|367
1670204700000|2022-12-05 01:45:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|238
1670205000000|2022-12-05 01:50:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|313
1670205300000|2022-12-05 01:55:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|259
1670205600000|2022-12-05 02:00:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|575
1670205900000|2022-12-05 02:05:00|11448.9|11444.9|11451.2|11447.2|11451.2|11447.2|11448.9|11444.9|469
1670206200000|2022-12-05 02:10:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|193
1670206500000|2022-12-05 02:15:00|||||||||109
1670206800000|2022-12-05 02:20:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|166
1670207100000|2022-12-05 02:25:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|264
1670207400000|2022-12-05 02:30:00|||||||||354
1670207700000|2022-12-05 02:35:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|306
1670208000000|2022-12-05 02:40:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|314
1670208300000|2022-12-05 02:45:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|391
1670208600000|2022-12-05 02:50:00|||||||||24
1670208900000|2022-12-05 02:55:00|||||||||33
1670209200000|2022-12-05 03:00:00|11449.7|11445.7|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|624
1670209500000|2022-12-05 03:05:00|11448.9|11444.9|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|619
1670209800000|2022-12-05 03:10:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|380
1670210100000|2022-12-05 03:15:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11448.9|11444.9|249
1670210400000|2022-12-05 03:20:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|118
1670210700000|2022-12-05 03:25:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|369
1670211000000|2022-12-05 03:30:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|133
1670211300000|2022-12-05 03:35:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|102
1670211600000|2022-12-05 03:40:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|66
1670211900000|2022-12-05 03:45:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|164
1670212200000|2022-12-05 03:50:00|||||||||47
1670212500000|2022-12-05 03:55:00|||||||||20
1670212800000|2022-12-05 04:00:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|356
1670213100000|2022-12-05 04:05:00|||||||||43
1670213700000|2022-12-05 04:15:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|253
1670214000000|2022-12-05 04:20:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|514
1670214300000|2022-12-05 04:25:00|11446.5|11442.5|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|395
1670214600000|2022-12-05 04:30:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|810
1670214900000|2022-12-05 04:35:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|865
1670215200000|2022-12-05 04:40:00|11439.5|11435.5|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|800
1670215500000|2022-12-05 04:45:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|635
1670215800000|2022-12-05 04:50:00|11442.6|11438.6|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|301
1670216100000|2022-12-05 04:55:00|11442.6|11438.6|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|147
1670216400000|2022-12-05 05:00:00|||||||||100
1670216700000|2022-12-05 05:05:00|||||||||34
1670217000000|2022-12-05 05:10:00|11445|11441|11445|11441|11445|11441|11445|11441|230
1670217300000|2022-12-05 05:15:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|88
1670217600000|2022-12-05 05:20:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|402
1670217900000|2022-12-05 05:25:00|11445|11441|11445|11441|11445|11441|11445|11441|31
1670218200000|2022-12-05 05:30:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|628
1670218500000|2022-12-05 05:35:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|344
1670218800000|2022-12-05 05:40:00|||||||||41
1670219100000|2022-12-05 05:45:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|309
1670219400000|2022-12-05 05:50:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|553
1670219700000|2022-12-05 05:55:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|144
1670220000000|2022-12-05 06:00:00|||||||||256
1670220300000|2022-12-05 06:05:00|||||||||36
1670220600000|2022-12-05 06:10:00|11442.6|11438.6|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|760
1670220900000|2022-12-05 06:15:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11441.8|11437.8|560
1670221200000|2022-12-05 06:20:00|||||||||330
1670221500000|2022-12-05 06:25:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|699
1670221800000|2022-12-05 06:30:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|318
1670222100000|2022-12-05 06:35:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|434
1670222400000|2022-12-05 06:40:00|||||||||244
1670222700000|2022-12-05 06:45:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|1063
1670223000000|2022-12-05 06:50:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1030
1670223300000|2022-12-05 06:55:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|289
1670223600000|2022-12-05 07:00:00|11446.5|11442.5|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|1620
1670223900000|2022-12-05 07:05:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|693
1670224200000|2022-12-05 07:10:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|779
1670224500000|2022-12-05 07:15:00|11441.8|11437.8|11445|11441|11446.5|11442.5|11441.8|11437.8|1614
1670224800000|2022-12-05 07:20:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|624
1670225100000|2022-12-05 07:25:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|995
1670225400000|2022-12-05 07:30:00|11441.8|11437.8|11446.5|11442.5|11448.1|11444.1|11441.8|11437.8|461
1670225700000|2022-12-05 07:35:00|11447.3|11443.3|11446.5|11442.5|11449.7|11445.7|11445|11441|599
1670226000000|2022-12-05 07:40:00|11448.1|11444.1|11440.3|11436.3|11448.1|11444.1|11440.3|11436.3|954
1670226300000|2022-12-05 07:45:00|11441.8|11437.8|11437.2|11433.2|11443.4|11439.4|11437.2|11433.2|1499
1670226600000|2022-12-05 07:50:00|11438.7|11434.7|11441.8|11437.8|11441.8|11437.8|11437.2|11433.2|1109
1670226900000|2022-12-05 07:55:00|11443.4|11439.4|11445|11441|11445|11441|11441.8|11437.8|706
1670227200000|2022-12-05 08:00:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11445|11441|2166
1670227500000|2022-12-05 08:05:00|11449.7|11445.7|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|2235
1670227800000|2022-12-05 08:10:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|2866
1670228100000|2022-12-05 08:15:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|1530
1670228400000|2022-12-05 08:20:00|11445|11441|11445|11441|11449.7|11445.7|11445|11441|2039
1670228700000|2022-12-05 08:25:00|11443.4|11439.4|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|1719
1670229000000|2022-12-05 08:30:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11441.8|11437.8|1548
1670229300000|2022-12-05 08:35:00|11445|11441|11438.7|11434.7|11445|11441|11438.7|11434.7|3091
1670229600000|2022-12-05 08:40:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|2171
1670229900000|2022-12-05 08:45:00|11438.7|11434.7|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|2455
1670230200000|2022-12-05 08:50:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|1706
1670230500000|2022-12-05 08:55:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|508
1670230800000|2022-12-05 09:00:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|814
1670231100000|2022-12-05 09:05:00|11438.7|11434.7|11435.6|11431.6|11440.3|11436.3|11435.6|11431.6|2188
1670231400000|2022-12-05 09:10:00|11437.2|11433.2|11445|11441|11446.5|11442.5|11437.2|11433.2|3645
1670231700000|2022-12-05 09:15:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11445|11441|761
1670232000000|2022-12-05 09:20:00|11449.7|11445.7|11445|11441|11449.7|11445.7|11443.4|11439.4|1143
1670232300000|2022-12-05 09:25:00|11443.4|11439.4|11445|11441|11448.1|11444.1|11443.4|11439.4|756
1670232600000|2022-12-05 09:30:00|11446.5|11442.5|11440.3|11436.3|11448.1|11444.1|11440.3|11436.3|2504
1670232900000|2022-12-05 09:35:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11437.2|11433.2|3912
1670233200000|2022-12-05 09:40:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|744
1670233500000|2022-12-05 09:45:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11441.8|11437.8|558
1670233800000|2022-12-05 09:50:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11441.8|11437.8|1671
1670234100000|2022-12-05 09:55:00|11441.8|11437.8|11448.1|11444.1|11448.1|11444.1|11440.3|11436.3|3706
1670234400000|2022-12-05 10:00:00|11449.7|11445.7|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|1560
1670234700000|2022-12-05 10:05:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|853
1670235000000|2022-12-05 10:10:00|11450.4|11446.4|11451.2|11447.2|11454.3|11450.3|11450.4|11446.4|1541
1670235300000|2022-12-05 10:15:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1349
1670235600000|2022-12-05 10:20:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|736
1670235900000|2022-12-05 10:25:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|544
1670236200000|2022-12-05 10:30:00|11452.8|11448.8|11446.5|11442.5|11452.8|11448.8|11446.5|11442.5|2379
1670236500000|2022-12-05 10:35:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|1599
1670236800000|2022-12-05 10:40:00|11447.3|11443.3|11449.7|11445.7|11451.2|11447.2|11446.5|11442.5|1046
1670237100000|2022-12-05 10:45:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11446.5|11442.5|964
1670237400000|2022-12-05 10:50:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|937
1670237700000|2022-12-05 10:55:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|1179
1670238000000|2022-12-05 11:00:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|820
1670238300000|2022-12-05 11:05:00|11450.4|11446.4|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|814
1670238600000|2022-12-05 11:10:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|580
1670238900000|2022-12-05 11:15:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|415
1670239200000|2022-12-05 11:20:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|564
1670239500000|2022-12-05 11:25:00|11451.2|11447.2|11451.2|11447.2|11452|11448|11451.2|11447.2|544
1670239800000|2022-12-05 11:30:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|642
1670240100000|2022-12-05 11:35:00|||||||||199
1670240400000|2022-12-05 11:40:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|526
1670240700000|2022-12-05 11:45:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|538
1670241000000|2022-12-05 11:50:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|586
1670241300000|2022-12-05 11:55:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|417
1670241600000|2022-12-05 12:00:00|11449.7|11445.7|11454.3|11450.3|11454.3|11450.3|11449.7|11445.7|913
1670241900000|2022-12-05 12:05:00|11452.8|11448.8|11459|11455|11460.6|11456.6|11452.8|11448.8|5019
1670242200000|2022-12-05 12:10:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11455.9|11451.9|2139
1670242500000|2022-12-05 12:15:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|1030
1670242800000|2022-12-05 12:20:00|11455.9|11451.9|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|1339
1670243100000|2022-12-05 12:25:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1176
1670243400000|2022-12-05 12:30:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11446.5|11442.5|2082
1670243700000|2022-12-05 12:35:00|11446.5|11442.5|11443.4|11439.4|11448.1|11444.1|11443.4|11439.4|2073
1670244000000|2022-12-05 12:40:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|2453
1670244300000|2022-12-05 12:45:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11443.4|11439.4|1464
1670244600000|2022-12-05 12:50:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|1156
1670244900000|2022-12-05 12:55:00|11451.2|11447.2|11452.8|11448.8|11455.9|11451.9|11451.2|11447.2|1956
1670245200000|2022-12-05 13:00:00|11454.3|11450.3|11448.1|11444.1|11454.3|11450.3|11448.1|11444.1|1900
1670245500000|2022-12-05 13:05:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11445|11441|1486
1670245800000|2022-12-05 13:10:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11446.5|11442.5|1342
1670246100000|2022-12-05 13:15:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11445|11441|3398
1670246400000|2022-12-05 13:20:00|11445|11441|11454.3|11450.3|11457.5|11453.5|11445|11441|4721
1670246700000|2022-12-05 13:25:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11448.1|11444.1|2477
1670247000000|2022-12-05 13:30:00|11452.8|11448.8|11449.7|11445.7|11454.3|11450.3|11448.1|11444.1|2087
1670247300000|2022-12-05 13:35:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|2649
1670247600000|2022-12-05 13:40:00|11451.2|11447.2|11445|11441|11455.9|11451.9|11445|11441|4395
1670247900000|2022-12-05 13:45:00|11446.5|11442.5|11437.2|11433.2|11446.5|11442.5|11435.6|11431.6|5289
1670248200000|2022-12-05 13:50:00|11437.9|11433.9|11432.5|11428.5|11438.7|11434.7|11432.5|11428.5|6177
1670248500000|2022-12-05 13:55:00|11434|11430|11438.7|11434.7|11438.7|11434.7|11430.9|11426.9|4609
1670248800000|2022-12-05 14:00:00|11440.3|11436.3|11446.5|11442.5|11446.5|11442.5|11438.7|11434.7|3352
1670249100000|2022-12-05 14:05:00|11445|11441|11441.8|11437.8|11445|11441|11441.8|11437.8|4277
1670249400000|2022-12-05 14:10:00|11443.4|11439.4|11435.6|11431.6|11443.4|11439.4|11432.5|11428.5|2778
1670249700000|2022-12-05 14:15:00|11436.4|11432.4|11437.2|11433.2|11438.7|11434.7|11434|11430|2614
1670250000000|2022-12-05 14:20:00|11438.7|11434.7|11432.5|11428.5|11440.3|11436.3|11432.5|11428.5|2378
1670250300000|2022-12-05 14:25:00|11434|11430|11429.3|11425.3|11434|11430|11424.7|11420.7|6877
1670250600000|2022-12-05 14:30:00|11430.1|11426.1|11430.9|11426.9|11432.5|11428.5|11426.2|11422.2|4554
1670250900000|2022-12-05 14:35:00|11429.3|11425.3|11427.8|11423.8|11432.5|11428.5|11426.2|11422.2|4642
1670251200000|2022-12-05 14:40:00|11426.2|11422.2|11429.3|11425.3|11432.5|11428.5|11426.2|11422.2|4812
1670251500000|2022-12-05 14:45:00|11427.8|11423.8|11418.4|11414.4|11429.3|11425.3|11415.3|11411.3|9490
1670251800000|2022-12-05 14:50:00|11420|11416|11424.7|11420.7|11424.7|11420.7|11416.8|11412.8|6122
1670252100000|2022-12-05 14:55:00|11423.1|11419.1|11425.4|11421.4|11427.8|11423.8|11423.1|11419.1|4616
1670252400000|2022-12-05 15:00:00|11404.3|11400.3|11402.8|11398.8|11407.5|11403.5|11395|11391|16265
1670252700000|2022-12-05 15:05:00|11404.3|11400.3|11404.3|11400.3|11407.5|11403.5|11396.5|11392.5|8039
1670253000000|2022-12-05 15:10:00|11405.9|11401.9|11407.5|11403.5|11415.3|11411.3|11402.8|11398.8|6153
1670253300000|2022-12-05 15:15:00|11409|11405|11398.1|11394.1|11409|11405|11398.1|11394.1|5967
1670253600000|2022-12-05 15:20:00|11399.7|11395.7|11388.7|11384.7|11399.7|11395.7|11387.2|11383.2|9621
1670253900000|2022-12-05 15:25:00|11390.3|11386.3|11395|11391|11396.5|11392.5|11388.7|11384.7|12894
1670254200000|2022-12-05 15:30:00|11393.4|11389.4|11399.7|11395.7|11401.2|11397.2|11388.7|11384.7|7839
1670254500000|2022-12-05 15:35:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|5718
1670254800000|2022-12-05 15:40:00|11401.2|11397.2|11404.3|11400.3|11407.5|11403.5|11401.2|11397.2|10415
1670255100000|2022-12-05 15:45:00|11405.9|11401.9|11407.5|11403.5|11409|11405|11402.8|11398.8|5617
1670255400000|2022-12-05 15:50:00|11405.9|11401.9|11405.9|11401.9|11410.6|11406.6|11402.8|11398.8|7349
1670255700000|2022-12-05 15:55:00|11407.5|11403.5|11413.7|11409.7|11413.7|11409.7|11405.9|11401.9|6682
1670256000000|2022-12-05 16:00:00|11415.3|11411.3|11412.2|11408.2|11418.4|11414.4|11412.2|11408.2|8098
1670256300000|2022-12-05 16:05:00|11413.7|11409.7|11418.4|11414.4|11418.4|11414.4|11410.6|11406.6|4004
1670256600000|2022-12-05 16:10:00|11420|11416|11415.3|11411.3|11420|11416|11415.3|11411.3|3845
1670256900000|2022-12-05 16:15:00|11413.7|11409.7|11416.8|11412.8|11418.4|11414.4|11413.7|11409.7|1905
1670257200000|2022-12-05 16:20:00|11415.3|11411.3|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|2623
1670257500000|2022-12-05 16:25:00|11411.4|11407.4|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|5798
1670257800000|2022-12-05 16:30:00|11412.2|11408.2|11405.9|11401.9|11412.2|11408.2|11405.9|11401.9|2228
1670258100000|2022-12-05 16:35:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|2375
1670258400000|2022-12-05 16:40:00|11402.8|11398.8|11407.5|11403.5|11407.5|11403.5|11402.8|11398.8|2207
1670258700000|2022-12-05 16:45:00|11405.9|11401.9|11404.3|11400.3|11409|11405|11404.3|11400.3|1491
1670259000000|2022-12-05 16:50:00|11405.9|11401.9|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|2300
1670259300000|2022-12-05 16:55:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11409|11405|1688
1670259600000|2022-12-05 17:00:00|11407.5|11403.5|11402.8|11398.8|11407.5|11403.5|11402.8|11398.8|1760
1670259900000|2022-12-05 17:05:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11402.8|11398.8|2165
1670260200000|2022-12-05 17:10:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11402.8|11398.8|1196
1670260500000|2022-12-05 17:15:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|1942
1670260800000|2022-12-05 17:20:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11407.5|11403.5|1322
1670261100000|2022-12-05 17:25:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|1328
1670261400000|2022-12-05 17:30:00|11405.9|11401.9|11402.8|11398.8|11405.9|11401.9|11402.8|11398.8|2503
1670261700000|2022-12-05 17:35:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|2289
1670262000000|2022-12-05 17:40:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|967
1670262300000|2022-12-05 17:45:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|3415
1670262600000|2022-12-05 17:50:00|11405.1|11401.1|11402.8|11398.8|11405.9|11401.9|11401.2|11397.2|1811
1670262900000|2022-12-05 17:55:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|1127
1670263200000|2022-12-05 18:00:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|1579
1670263500000|2022-12-05 18:05:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|1671
1670263800000|2022-12-05 18:10:00|11399.7|11395.7|11399.7|11395.7|11400.4|11396.4|11399.7|11395.7|1458
1670264100000|2022-12-05 18:15:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|920
1670264400000|2022-12-05 18:20:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|2092
1670264700000|2022-12-05 18:25:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|677
1670265000000|2022-12-05 18:30:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1174
1670265300000|2022-12-05 18:35:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1091
1670265600000|2022-12-05 18:40:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1254
1670265900000|2022-12-05 18:45:00|11396.5|11392.5|11391.8|11387.8|11396.5|11392.5|11391.8|11387.8|2629
1670266200000|2022-12-05 18:50:00|11393.4|11389.4|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|2407
1670266500000|2022-12-05 18:55:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|5445
1670266800000|2022-12-05 19:00:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|1864
1670267100000|2022-12-05 19:05:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|2053
1670267400000|2022-12-05 19:10:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|2154
1670267700000|2022-12-05 19:15:00|11390.3|11386.3|11387.2|11383.2|11391.8|11387.8|11385.6|11381.6|2294
1670268000000|2022-12-05 19:20:00|11386.4|11382.4|11387.2|11383.2|11387.2|11383.2|11386.4|11382.4|993
1670268300000|2022-12-05 19:25:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11384|11380|2963
1670268600000|2022-12-05 19:30:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11384|11380|1538
1670268900000|2022-12-05 19:35:00|11384|11380|11388.7|11384.7|11388.7|11384.7|11384|11380|1101
1670269200000|2022-12-05 19:40:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|5514
1670269500000|2022-12-05 19:45:00|11388.7|11384.7|11382.5|11378.5|11390.3|11386.3|11382.5|11378.5|3857
1670269800000|2022-12-05 19:50:00|11384|11380|11388.7|11384.7|11388.7|11384.7|11382.5|11378.5|3346
1670270100000|2022-12-05 19:55:00|11389.5|11385.5|11388.7|11384.7|11391.8|11387.8|11387.2|11383.2|5793
1670270400000|2022-12-05 20:00:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11388.7|11384.7|2788
1670270700000|2022-12-05 20:05:00|11390.3|11386.3|11387.2|11383.2|11391.8|11387.8|11387.2|11383.2|2181
1670271000000|2022-12-05 20:10:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|2398
1670271300000|2022-12-05 20:15:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|4895
1670271600000|2022-12-05 20:20:00|11380.9|11376.9|11384|11380|11384|11380|11380.9|11376.9|5782
1670271900000|2022-12-05 20:25:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|2337
1670272200000|2022-12-05 20:30:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|1993
1670272500000|2022-12-05 20:35:00|11384|11380|11385.6|11381.6|11387.2|11383.2|11384|11380|2003
1670272800000|2022-12-05 20:40:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|2971
1670273100000|2022-12-05 20:45:00|11388.7|11384.7|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|2713
1670273400000|2022-12-05 20:50:00|11387.9|11383.9|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|2251
1670273700000|2022-12-05 20:55:00|11384|11380|11384|11380|11388.7|11384.7|11384|11380|4399
1670274000000|2022-12-05 21:00:00|11385.6|11381.6|11390.3|11386.3|11390.3|11386.3|11385.6|11381.6|4352
1670274300000|2022-12-05 21:05:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1642
1670274600000|2022-12-05 21:10:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|754
1670274900000|2022-12-05 21:15:00|11391.8|11387.8|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|1448
1670275200000|2022-12-05 21:20:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|2895
1670275500000|2022-12-05 21:25:00|11390.3|11386.3|11393.4|11389.4|11393.4|11389.4|11390.3|11386.3|1495
1670275800000|2022-12-05 21:30:00|11395|11391|11393.4|11389.4|11395|11391|11391.8|11387.8|2642
1670276100000|2022-12-05 21:35:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|1829
1670276400000|2022-12-05 21:40:00|11394.2|11390.2|11395|11391|11395|11391|11393.4|11389.4|897
1670276700000|2022-12-05 21:45:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|1417
1670277000000|2022-12-05 21:50:00|11395|11391|11396.5|11392.5|11398.1|11394.1|11395|11391|1380
1670277300000|2022-12-05 21:55:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|2857
1670281200000|2022-12-05 23:00:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11393.4|11389.4|585
1670281500000|2022-12-05 23:05:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|415
1670281800000|2022-12-05 23:10:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|419
1670282100000|2022-12-05 23:15:00|||||||||98
1670282400000|2022-12-05 23:20:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|160
1670282700000|2022-12-05 23:25:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|185
1670283000000|2022-12-05 23:30:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|306
1670283300000|2022-12-05 23:35:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|299
1670283600000|2022-12-05 23:40:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|439
1670283900000|2022-12-05 23:45:00|11395|11391|11395|11391|11395|11391|11395|11391|139
1670284200000|2022-12-05 23:50:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|154
1670284500000|2022-12-05 23:55:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|178
1670284800000|2022-12-06 00:00:00|11395|11391|11398.1|11394.1|11398.1|11394.1|11393.4|11389.4|495
1670285100000|2022-12-06 00:05:00|11398.9|11394.9|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|83
1670285400000|2022-12-06 00:10:00|||||||||47
1670285700000|2022-12-06 00:15:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|172
1670286000000|2022-12-06 00:20:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|1028
1670286300000|2022-12-06 00:25:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|357
1670286600000|2022-12-06 00:30:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|964
1670286900000|2022-12-06 00:35:00|11402|11398|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|252
1670287200000|2022-12-06 00:40:00|11401.2|11397.2|11398.1|11394.1|11401.2|11397.2|11397.3|11393.3|1460
1670287500000|2022-12-06 00:45:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|248
1670287800000|2022-12-06 00:50:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|463
1670288100000|2022-12-06 00:55:00|11404.3|11400.3|11402.8|11398.8|11405.9|11401.9|11402.8|11398.8|461
1670288400000|2022-12-06 01:00:00|11401.2|11397.2|11401.2|11397.2|11404.3|11400.3|11401.2|11397.2|921
1670288700000|2022-12-06 01:05:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|1401
1670289000000|2022-12-06 01:10:00|11403.6|11399.6|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|958
1670289300000|2022-12-06 01:15:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|645
1670289600000|2022-12-06 01:20:00|11401.2|11397.2|11406.7|11402.7|11407.5|11403.5|11401.2|11397.2|757
1670289900000|2022-12-06 01:25:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|834
1670290200000|2022-12-06 01:30:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|535
1670290500000|2022-12-06 01:35:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|327
1670290800000|2022-12-06 01:40:00|11404.3|11400.3|11401.2|11397.2|11404.3|11400.3|11401.2|11397.2|387
1670291100000|2022-12-06 01:45:00|||||||||153
1670291400000|2022-12-06 01:50:00|||||||||77
1670291700000|2022-12-06 01:55:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|340
1670292000000|2022-12-06 02:00:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|122
1670292300000|2022-12-06 02:05:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|587
1670292600000|2022-12-06 02:10:00|||||||||213
1670292900000|2022-12-06 02:15:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|306
1670293200000|2022-12-06 02:20:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|673
1670293500000|2022-12-06 02:25:00|11402.8|11398.8|11399.7|11395.7|11402.8|11398.8|11399.7|11395.7|339
1670293800000|2022-12-06 02:30:00|11400.4|11396.4|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|808
1670294100000|2022-12-06 02:35:00|11398.9|11394.9|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|595
1670294400000|2022-12-06 02:40:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|649
1670294700000|2022-12-06 02:45:00|11398.9|11394.9|11399.7|11395.7|11399.7|11395.7|11398.9|11394.9|484
1670295000000|2022-12-06 02:50:00|11398.1|11394.1|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|309
1670295300000|2022-12-06 02:55:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|310
1670295600000|2022-12-06 03:00:00|11400.4|11396.4|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|369
1670295900000|2022-12-06 03:05:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|223
1670296200000|2022-12-06 03:10:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|247
1670296500000|2022-12-06 03:15:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|224
1670296800000|2022-12-06 03:20:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|342
1670297100000|2022-12-06 03:25:00|11399.7|11395.7|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|223
1670297400000|2022-12-06 03:30:00|11404.3|11400.3|11396.5|11392.5|11404.3|11400.3|11391.8|11387.8|2743
1670297700000|2022-12-06 03:35:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|1132
1670298000000|2022-12-06 03:40:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11395|11391|469
1670298300000|2022-12-06 03:45:00|11396.5|11392.5|11399.7|11395.7|11401.2|11397.2|11396.5|11392.5|964
1670298600000|2022-12-06 03:50:00|11398.9|11394.9|11399.7|11395.7|11399.7|11395.7|11398.9|11394.9|190
1670298900000|2022-12-06 03:55:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|358
1670299200000|2022-12-06 04:00:00|11402.8|11398.8|11400.4|11396.4|11402.8|11398.8|11399.7|11395.7|406
1670299500000|2022-12-06 04:05:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.9|11394.9|228
1670299800000|2022-12-06 04:10:00|||||||||119
1670300100000|2022-12-06 04:15:00|11398.9|11394.9|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|272
1670300400000|2022-12-06 04:20:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|396
1670300700000|2022-12-06 04:25:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|585
1670301000000|2022-12-06 04:30:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|691
1670301300000|2022-12-06 04:35:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|334
1670301600000|2022-12-06 04:40:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|230
1670301900000|2022-12-06 04:45:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|357
1670302200000|2022-12-06 04:50:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|465
1670302500000|2022-12-06 04:55:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|557
1670302800000|2022-12-06 05:00:00|||||||||322
1670303100000|2022-12-06 05:05:00|||||||||111
1670303400000|2022-12-06 05:10:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|559
1670303700000|2022-12-06 05:15:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|398
1670304000000|2022-12-06 05:20:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|312
1670304300000|2022-12-06 05:25:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|342
1670304600000|2022-12-06 05:30:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11391.8|11387.8|1747
1670304900000|2022-12-06 05:35:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|467
1670305200000|2022-12-06 05:40:00|11391.8|11387.8|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|958
1670305500000|2022-12-06 05:45:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|276
1670305800000|2022-12-06 05:50:00|||||||||116
1670306100000|2022-12-06 05:55:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|614
1670306400000|2022-12-06 06:00:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|213
1670306700000|2022-12-06 06:05:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|153
1670307000000|2022-12-06 06:10:00|||||||||229
1670307300000|2022-12-06 06:15:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|395
1670307600000|2022-12-06 06:20:00|11391.1|11387.1|11390.3|11386.3|11393.4|11389.4|11388.7|11384.7|1359
1670307900000|2022-12-06 06:25:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|114
1670308200000|2022-12-06 06:30:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|469
1670308500000|2022-12-06 06:35:00|11388.7|11384.7|11391.8|11387.8|11391.8|11387.8|11388.7|11384.7|242
1670308800000|2022-12-06 06:40:00|11391.1|11387.1|11391.8|11387.8|11391.8|11387.8|11391.1|11387.1|110
1670309100000|2022-12-06 06:45:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|457
1670309400000|2022-12-06 06:50:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|172
1670309700000|2022-12-06 06:55:00|11388.7|11384.7|11393.4|11389.4|11393.4|11389.4|11388.7|11384.7|1742
1670310000000|2022-12-06 07:00:00|11391.8|11387.8|11385.6|11381.6|11393.4|11389.4|11384|11380|1956
1670310300000|2022-12-06 07:05:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11382.5|11378.5|1609
1670310600000|2022-12-06 07:10:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11380.9|11376.9|2688
1670310900000|2022-12-06 07:15:00|11383.3|11379.3|11384|11380|11384|11380|11382.5|11378.5|611
1670311200000|2022-12-06 07:20:00|11382.5|11378.5|11385.6|11381.6|11386.4|11382.4|11382.5|11378.5|1057
1670311500000|2022-12-06 07:25:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11384|11380|1994
1670311800000|2022-12-06 07:30:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11385.6|11381.6|1594
1670312100000|2022-12-06 07:35:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|331
1670312400000|2022-12-06 07:40:00|11391.1|11387.1|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|894
1670312700000|2022-12-06 07:45:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|861
1670313000000|2022-12-06 07:50:00|11389.5|11385.5|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|397
1670313300000|2022-12-06 07:55:00|11390.3|11386.3|11390.3|11386.3|11395|11391|11388.7|11384.7|1989
1670313600000|2022-12-06 08:00:00|11388.7|11384.7|11393.4|11389.4|11393.4|11389.4|11388.7|11384.7|857
1670313900000|2022-12-06 08:05:00|11392.6|11388.6|11395|11391|11395|11391|11391.8|11387.8|731
1670314200000|2022-12-06 08:10:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11393.4|11389.4|1780
1670314500000|2022-12-06 08:15:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|2006
1670314800000|2022-12-06 08:20:00|11398.1|11394.1|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|851
1670315100000|2022-12-06 08:25:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|1900
1670315400000|2022-12-06 08:30:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|1215
1670315700000|2022-12-06 08:35:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|1296
1670316000000|2022-12-06 08:40:00|11404.3|11400.3|11405.9|11401.9|11409|11405|11404.3|11400.3|1191
1670316300000|2022-12-06 08:45:00|11407.5|11403.5|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|711
1670316600000|2022-12-06 08:50:00|11405.9|11401.9|11407.5|11403.5|11409|11405|11404.3|11400.3|1623
1670316900000|2022-12-06 08:55:00|11405.9|11401.9|11407.5|11403.5|11409|11405|11405.9|11401.9|1464
1670317200000|2022-12-06 09:00:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1633
1670317500000|2022-12-06 09:05:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|733
1670317800000|2022-12-06 09:10:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|663
1670318100000|2022-12-06 09:15:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|1034
1670318400000|2022-12-06 09:20:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|574
1670318700000|2022-12-06 09:25:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|734
1670319000000|2022-12-06 09:30:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|548
1670319300000|2022-12-06 09:35:00|11405.9|11401.9|11402.8|11398.8|11405.9|11401.9|11402.8|11398.8|491
1670319600000|2022-12-06 09:40:00|11404.3|11400.3|11401.2|11397.2|11404.3|11400.3|11401.2|11397.2|242
1670319900000|2022-12-06 09:45:00|11399.7|11395.7|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|1278
1670320200000|2022-12-06 09:50:00|11404.3|11400.3|11401.2|11397.2|11404.3|11400.3|11401.2|11397.2|574
1670320500000|2022-12-06 09:55:00|11402.8|11398.8|11399.7|11395.7|11402.8|11398.8|11399.7|11395.7|839
1670320800000|2022-12-06 10:00:00|11401.2|11397.2|11404.3|11400.3|11404.3|11400.3|11399.7|11395.7|752
1670321100000|2022-12-06 10:05:00|11402.8|11398.8|11401.2|11397.2|11404.3|11400.3|11401.2|11397.2|639
1670321400000|2022-12-06 10:10:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|945
1670321700000|2022-12-06 10:15:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|1917
1670322000000|2022-12-06 10:20:00|11403.6|11399.6|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|510
1670322300000|2022-12-06 10:25:00|11405.9|11401.9|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|1716
1670322600000|2022-12-06 10:30:00|11402.8|11398.8|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|1072
1670322900000|2022-12-06 10:35:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|172
1670323200000|2022-12-06 10:40:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|511
1670323500000|2022-12-06 10:45:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|358
1670323800000|2022-12-06 10:50:00|11404.3|11400.3|11410.6|11406.6|11410.6|11406.6|11404.3|11400.3|1420
1670324100000|2022-12-06 10:55:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11409|11405|1036
1670324400000|2022-12-06 11:00:00|11409.8|11405.8|11410.6|11406.6|11412.2|11408.2|11409|11405|516
1670324700000|2022-12-06 11:05:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11409|11405|1219
1670325000000|2022-12-06 11:10:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|578
1670325300000|2022-12-06 11:15:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1338
1670325600000|2022-12-06 11:20:00|11409|11405|11404.3|11400.3|11409|11405|11404.3|11400.3|3546
1670325900000|2022-12-06 11:25:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|622
1670326200000|2022-12-06 11:30:00|11402.8|11398.8|11407.5|11403.5|11409|11405|11402.8|11398.8|3199
1670326500000|2022-12-06 11:35:00|11409|11405|11407.5|11403.5|11409|11405|11405.9|11401.9|2342
1670326800000|2022-12-06 11:40:00|11405.9|11401.9|11405.9|11401.9|11409|11405|11404.3|11400.3|1123
1670327100000|2022-12-06 11:45:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|208
1670327400000|2022-12-06 11:50:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|281
1670327700000|2022-12-06 11:55:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11407.5|11403.5|1096
1670328000000|2022-12-06 12:00:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|907
1670328300000|2022-12-06 12:05:00|11412.2|11408.2|11416.8|11412.8|11416.8|11412.8|11410.6|11406.6|2482
1670328600000|2022-12-06 12:10:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|2614
1670328900000|2022-12-06 12:15:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|1843
1670329200000|2022-12-06 12:20:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|3641
1670329500000|2022-12-06 12:25:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1721
1670329800000|2022-12-06 12:30:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|962
1670330100000|2022-12-06 12:35:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11416.8|11412.8|885
1670330400000|2022-12-06 12:40:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1914
1670330700000|2022-12-06 12:45:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|825
1670331000000|2022-12-06 12:50:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|607
1670331300000|2022-12-06 12:55:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|1554
1670331600000|2022-12-06 13:00:00|11416.8|11412.8|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|2270
1670331900000|2022-12-06 13:05:00|11413.7|11409.7|11407.5|11403.5|11413.7|11409.7|11407.5|11403.5|2969
1670332200000|2022-12-06 13:10:00|11405.9|11401.9|11402.8|11398.8|11407.5|11403.5|11402.8|11398.8|2441
1670332500000|2022-12-06 13:15:00|11404.3|11400.3|11410.6|11406.6|11410.6|11406.6|11404.3|11400.3|2136
1670332800000|2022-12-06 13:20:00|11412.2|11408.2|11418.4|11414.4|11420|11416|11412.2|11408.2|4485
1670333100000|2022-12-06 13:25:00|11416.8|11412.8|11420|11416|11420|11416|11413.7|11409.7|3644
1670333400000|2022-12-06 13:30:00|11421.5|11417.5|11423.1|11419.1|11426.2|11422.2|11421.5|11417.5|5885
1670333700000|2022-12-06 13:35:00|11421.5|11417.5|11420|11416|11424.7|11420.7|11420|11416|3479
1670334000000|2022-12-06 13:40:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11416.8|11412.8|2703
1670334300000|2022-12-06 13:45:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11416.8|11412.8|4034
1670334600000|2022-12-06 13:50:00|11421.5|11417.5|11415.3|11411.3|11423.1|11419.1|11415.3|11411.3|3880
1670334900000|2022-12-06 13:55:00|11416.8|11412.8|11412.2|11408.2|11418.4|11414.4|11412.2|11408.2|2830
1670335200000|2022-12-06 14:00:00|11413.7|11409.7|11409|11405|11413.7|11409.7|11407.5|11403.5|4470
1670335500000|2022-12-06 14:05:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|3148
1670335800000|2022-12-06 14:10:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|2038
1670336100000|2022-12-06 14:15:00|11407.5|11403.5|11401.2|11397.2|11409|11405|11399.7|11395.7|4893
1670336400000|2022-12-06 14:20:00|11402.8|11398.8|11398.1|11394.1|11405.9|11401.9|11396.5|11392.5|5867
1670336700000|2022-12-06 14:25:00|11399.7|11395.7|11399.7|11395.7|11402.8|11398.8|11398.1|11394.1|3590
1670337000000|2022-12-06 14:30:00|11398.1|11394.1|11398.1|11394.1|11401.2|11397.2|11395|11391|3045
1670337300000|2022-12-06 14:35:00|11399.7|11395.7|11407.5|11403.5|11407.5|11403.5|11398.1|11394.1|3453
1670337600000|2022-12-06 14:40:00|11409|11405|11407.5|11403.5|11409|11405|11405.9|11401.9|4725
1670337900000|2022-12-06 14:45:00|11409|11405|11405.9|11401.9|11409|11405|11402.8|11398.8|3781
1670338200000|2022-12-06 14:50:00|11406.7|11402.7|11404.3|11400.3|11410.6|11406.6|11404.3|11400.3|1898
1670338500000|2022-12-06 14:55:00|11405.9|11401.9|11398.1|11394.1|11405.9|11401.9|11398.1|11394.1|2566
1670338800000|2022-12-06 15:00:00|11399.7|11395.7|11398.1|11394.1|11402.8|11398.8|11395|11391|3915
1670339100000|2022-12-06 15:05:00|11399.7|11395.7|11395|11391|11399.7|11395.7|11393.4|11389.4|4830
1670339400000|2022-12-06 15:10:00|11396.5|11392.5|11398.1|11394.1|11401.2|11397.2|11395|11391|3372
1670339700000|2022-12-06 15:15:00|11399.7|11395.7|11402.8|11398.8|11402.8|11398.8|11396.5|11392.5|2658
1670340000000|2022-12-06 15:20:00|11403.6|11399.6|11407.5|11403.5|11409|11405|11402.8|11398.8|5898
1670340300000|2022-12-06 15:25:00|11405.9|11401.9|11407.5|11403.5|11409|11405|11405.9|11401.9|3035
1670340600000|2022-12-06 15:30:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11407.5|11403.5|4906
1670340900000|2022-12-06 15:35:00|11409|11405|11409|11405|11411.4|11407.4|11405.9|11401.9|3328
1670341200000|2022-12-06 15:40:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11409|11405|3092
1670341500000|2022-12-06 15:45:00|11412.2|11408.2|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|2322
1670341800000|2022-12-06 15:50:00|11410.6|11406.6|11405.9|11401.9|11410.6|11406.6|11405.9|11401.9|5941
1670342100000|2022-12-06 15:55:00|11404.3|11400.3|11401.2|11397.2|11405.9|11401.9|11401.2|11397.2|2606
1670342400000|2022-12-06 16:00:00|11402.8|11398.8|11405.9|11401.9|11407.5|11403.5|11401.2|11397.2|4662
1670342700000|2022-12-06 16:05:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|1663
1670343000000|2022-12-06 16:10:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|1513
1670343300000|2022-12-06 16:15:00|11409|11405|11409|11405|11412.2|11408.2|11409|11405|2733
1670343600000|2022-12-06 16:20:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|1624
1670343900000|2022-12-06 16:25:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|2499
1670344200000|2022-12-06 16:30:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|3491
1670344500000|2022-12-06 16:35:00|11409|11405|11413.7|11409.7|11413.7|11409.7|11409|11405|2339
1670344800000|2022-12-06 16:40:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|2005
1670345100000|2022-12-06 16:45:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|914
1670345400000|2022-12-06 16:50:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11409|11405|4088
1670345700000|2022-12-06 16:55:00|11407.5|11403.5|11409|11405|11412.2|11408.2|11407.5|11403.5|3695
1670346000000|2022-12-06 17:00:00|11407.5|11403.5|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|6391
1670346300000|2022-12-06 17:05:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11401.2|11397.2|7016
1670346600000|2022-12-06 17:10:00|11405.9|11401.9|11407.5|11403.5|11409|11405|11405.9|11401.9|17592
1670346900000|2022-12-06 17:15:00|11409|11405|11407.5|11403.5|11409|11405|11405.9|11401.9|2763
1670347200000|2022-12-06 17:20:00|11409|11405|11405.9|11401.9|11409|11405|11404.3|11400.3|1790
1670347500000|2022-12-06 17:25:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|444
1670347800000|2022-12-06 17:30:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|13381
1670348100000|2022-12-06 17:35:00|11405.1|11401.1|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|1771
1670348400000|2022-12-06 17:40:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|2970
1670348700000|2022-12-06 17:45:00|11405.9|11401.9|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|1265
1670349000000|2022-12-06 17:50:00|11405.9|11401.9|11402.8|11398.8|11405.9|11401.9|11399.7|11395.7|4165
1670349300000|2022-12-06 17:55:00|11404.3|11400.3|11402.8|11398.8|11405.9|11401.9|11402.8|11398.8|2572
1670349600000|2022-12-06 18:00:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11398.1|11394.1|2476
1670349900000|2022-12-06 18:05:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|1208
1670350200000|2022-12-06 18:10:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|599
1670350500000|2022-12-06 18:15:00|11409|11405|11409|11405|11409|11405|11405.9|11401.9|2293
1670350800000|2022-12-06 18:20:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|965
1670351100000|2022-12-06 18:25:00|11409|11405|11409|11405|11409|11405|11405.9|11401.9|1778
1670351400000|2022-12-06 18:30:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|2822
1670351700000|2022-12-06 18:35:00|||||||||1093
1670352000000|2022-12-06 18:40:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1313
1670352300000|2022-12-06 18:45:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|1311
1670352600000|2022-12-06 18:50:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|2536
1670352900000|2022-12-06 18:55:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|1103
1670353200000|2022-12-06 19:00:00|11410.6|11406.6|11415.3|11411.3|11415.3|11411.3|11409|11405|4501
1670353500000|2022-12-06 19:05:00|11413.7|11409.7|11418.4|11414.4|11418.4|11414.4|11413.7|11409.7|4659
1670353800000|2022-12-06 19:10:00|11420|11416|11426.2|11422.2|11426.2|11422.2|11420|11416|5508
1670354100000|2022-12-06 19:15:00|11425.4|11421.4|11423.1|11419.1|11426.2|11422.2|11421.5|11417.5|4130
1670354400000|2022-12-06 19:20:00|11424.7|11420.7|11426.2|11422.2|11429.3|11425.3|11423.1|11419.1|3693
1670354700000|2022-12-06 19:25:00|11427.8|11423.8|11424.7|11420.7|11429.3|11425.3|11424.7|11420.7|2713
1670355000000|2022-12-06 19:30:00|11426.2|11422.2|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|3199
1670355300000|2022-12-06 19:35:00|11429.3|11425.3|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|3720
1670355600000|2022-12-06 19:40:00|11430.9|11426.9|11440.3|11436.3|11441.8|11437.8|11430.9|11426.9|7618
1670355900000|2022-12-06 19:45:00|11438.7|11434.7|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|3412
1670356200000|2022-12-06 19:50:00|11435.6|11431.6|11438.7|11434.7|11441.8|11437.8|11435.6|11431.6|6857
1670356500000|2022-12-06 19:55:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|3877
1670356800000|2022-12-06 20:00:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|3770
1670357100000|2022-12-06 20:05:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|2708
1670357400000|2022-12-06 20:10:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|3011
1670357700000|2022-12-06 20:15:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|4294
1670358000000|2022-12-06 20:20:00|11437.2|11433.2|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|1896
1670358300000|2022-12-06 20:25:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|599
1670358600000|2022-12-06 20:30:00|11437.2|11433.2|11432.5|11428.5|11438.7|11434.7|11432.5|11428.5|3290
1670358900000|2022-12-06 20:35:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|1532
1670359200000|2022-12-06 20:40:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|1619
1670359500000|2022-12-06 20:45:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|2390
1670359800000|2022-12-06 20:50:00|11426.2|11422.2|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|2524
1670360100000|2022-12-06 20:55:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11426.2|11422.2|7220
1670360400000|2022-12-06 21:00:00|11429.3|11425.3|11434|11430|11435.6|11431.6|11429.3|11425.3|4685
1670360700000|2022-12-06 21:05:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|1331
1670361000000|2022-12-06 21:10:00|11430.9|11426.9|11424.7|11420.7|11432.5|11428.5|11424.7|11420.7|6545
1670361300000|2022-12-06 21:15:00|11426.2|11422.2|11430.9|11426.9|11430.9|11426.9|11426.2|11422.2|1084
1670361600000|2022-12-06 21:20:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|1791
1670361900000|2022-12-06 21:25:00|11426.2|11422.2|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|1470
1670362200000|2022-12-06 21:30:00|11421.5|11417.5|11423.1|11419.1|11424.7|11420.7|11420.8|11416.8|1942
1670362500000|2022-12-06 21:35:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11421.5|11417.5|1662
1670362800000|2022-12-06 21:40:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|874
1670363100000|2022-12-06 21:45:00|11426.2|11422.2|11423.1|11419.1|11427.8|11423.8|11423.1|11419.1|976
1670363400000|2022-12-06 21:50:00|11424.7|11420.7|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|423
1670363700000|2022-12-06 21:55:00|11420|11416|11423.1|11419.1|11423.1|11419.1|11418.4|11414.4|3465
1670367600000|2022-12-06 23:00:00|11427.8|11423.8|11423.1|11419.1|11429.3|11425.3|11420|11416|4445
1670367900000|2022-12-06 23:05:00|11424.7|11420.7|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|1854
1670368200000|2022-12-06 23:10:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|772
1670368500000|2022-12-06 23:15:00|11426.2|11422.2|11425.4|11421.4|11426.2|11422.2|11424.7|11420.7|262
1670368800000|2022-12-06 23:20:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|534
1670369100000|2022-12-06 23:25:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|1212
1670369400000|2022-12-06 23:30:00|11426.2|11422.2|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|767
1670369700000|2022-12-06 23:35:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|743
1670370000000|2022-12-06 23:40:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11418.4|11414.4|850
1670370300000|2022-12-06 23:45:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11418.4|11414.4|463
1670370600000|2022-12-06 23:50:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|801
1670370900000|2022-12-06 23:55:00|11420|11416|11420|11416|11421.5|11417.5|11418.4|11414.4|1494
1670371200000|2022-12-07 00:00:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11416.8|11412.8|978
1670371500000|2022-12-07 00:05:00|11419.2|11415.2|11420|11416|11420|11416|11418.4|11414.4|1075
1670371800000|2022-12-07 00:10:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11418.4|11414.4|1114
1670372100000|2022-12-07 00:15:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11418.4|11414.4|668
1670372400000|2022-12-07 00:20:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|722
1670372700000|2022-12-07 00:25:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|318
1670373000000|2022-12-07 00:30:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|1000
1670373300000|2022-12-07 00:35:00|11420|11416|11420|11416|11420|11416|11420|11416|212
1670373600000|2022-12-07 00:40:00|||||||||96
1670373900000|2022-12-07 00:45:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|257
1670374200000|2022-12-07 00:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|854
1670374500000|2022-12-07 00:55:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|728
1670374800000|2022-12-07 01:00:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|692
1670375100000|2022-12-07 01:05:00|11418.4|11414.4|11413.7|11409.7|11420|11416|11413.7|11409.7|1130
1670375400000|2022-12-07 01:10:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1326
1670375700000|2022-12-07 01:15:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|866
1670376000000|2022-12-07 01:20:00|11416.1|11412.1|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|629
1670376300000|2022-12-07 01:25:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|2160
1670376600000|2022-12-07 01:30:00|11412.9|11408.9|11415.3|11411.3|11415.3|11411.3|11412.9|11408.9|1397
1670376900000|2022-12-07 01:35:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11416.8|11412.8|933
1670377200000|2022-12-07 01:40:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|805
1670377500000|2022-12-07 01:45:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|576
1670377800000|2022-12-07 01:50:00|11419.2|11415.2|11420|11416|11420|11416|11418.4|11414.4|578
1670378100000|2022-12-07 01:55:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1000
1670378400000|2022-12-07 02:00:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|896
1670378700000|2022-12-07 02:05:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|548
1670379000000|2022-12-07 02:10:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|414
1670379300000|2022-12-07 02:15:00|11420.8|11416.8|11420|11416|11421.5|11417.5|11420|11416|150
1670379600000|2022-12-07 02:20:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|174
1670379900000|2022-12-07 02:25:00|11420.8|11416.8|11420|11416|11421.5|11417.5|11420|11416|588
1670380200000|2022-12-07 02:30:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11415.3|11411.3|2692
1670380500000|2022-12-07 02:35:00|||||||||166
1670380800000|2022-12-07 02:40:00|11419.2|11415.2|11418.4|11414.4|11419.2|11415.2|11418.4|11414.4|121
1670381100000|2022-12-07 02:45:00|||||||||157
1670381400000|2022-12-07 02:50:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|917
1670381700000|2022-12-07 02:55:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|1926
1670382000000|2022-12-07 03:00:00|11417.6|11413.6|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|389
1670382300000|2022-12-07 03:05:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|496
1670382600000|2022-12-07 03:10:00|11413.7|11409.7|11414.5|11410.5|11414.5|11410.5|11413.7|11409.7|714
1670382900000|2022-12-07 03:15:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|294
1670383200000|2022-12-07 03:20:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|445
1670383500000|2022-12-07 03:25:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|459
1670383800000|2022-12-07 03:30:00|||||||||162
1670384100000|2022-12-07 03:35:00|||||||||43
1670384400000|2022-12-07 03:40:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|147
1670384700000|2022-12-07 03:45:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|42
1670385000000|2022-12-07 03:50:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|181
1670385300000|2022-12-07 03:55:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|509
1670385600000|2022-12-07 04:00:00|11420|11416|11420|11416|11420|11416|11420|11416|192
1670385900000|2022-12-07 04:05:00|||||||||36
1670386200000|2022-12-07 04:10:00|||||||||21
1670386500000|2022-12-07 04:15:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|102
1670386800000|2022-12-07 04:20:00|||||||||134
1670387100000|2022-12-07 04:25:00|||||||||118
1670387400000|2022-12-07 04:30:00|||||||||96
1670387700000|2022-12-07 04:35:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|82
1670388000000|2022-12-07 04:40:00|11417.6|11413.6|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|101
1670388300000|2022-12-07 04:45:00|11417.6|11413.6|11418.4|11414.4|11418.4|11414.4|11417.6|11413.6|20
1670388600000|2022-12-07 04:50:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|151
1670388900000|2022-12-07 04:55:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|86
1670389200000|2022-12-07 05:00:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|27
1670389500000|2022-12-07 05:05:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|156
1670389800000|2022-12-07 05:10:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|56
1670390100000|2022-12-07 05:15:00|||||||||85
1670390400000|2022-12-07 05:20:00|||||||||75
1670390700000|2022-12-07 05:25:00|||||||||32
1670391000000|2022-12-07 05:30:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|995
1670391300000|2022-12-07 05:35:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|522
1670391600000|2022-12-07 05:40:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|247
1670391900000|2022-12-07 05:45:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|279
1670392200000|2022-12-07 05:50:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|67
1670392500000|2022-12-07 05:55:00|||||||||48
1670392800000|2022-12-07 06:00:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|188
1670393100000|2022-12-07 06:05:00|||||||||107
1670393400000|2022-12-07 06:10:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|106
1670393700000|2022-12-07 06:15:00|||||||||156
1670394000000|2022-12-07 06:20:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|879
1670394300000|2022-12-07 06:25:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|371
1670394600000|2022-12-07 06:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|537
1670394900000|2022-12-07 06:35:00|||||||||44
1670395200000|2022-12-07 06:40:00|||||||||61
1670395500000|2022-12-07 06:45:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|249
1670395800000|2022-12-07 06:50:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|92
1670396100000|2022-12-07 06:55:00|11423.1|11419.1|11429.3|11425.3|11429.3|11425.3|11423.1|11419.1|1717
1670396400000|2022-12-07 07:00:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|1411
1670396700000|2022-12-07 07:05:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|2348
1670397000000|2022-12-07 07:10:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|987
1670397300000|2022-12-07 07:15:00|11429.3|11425.3|11434|11430|11434|11430|11429.3|11425.3|1082
1670397600000|2022-12-07 07:20:00|11435.6|11431.6|11437.2|11433.2|11440.3|11436.3|11435.6|11431.6|2574
1670397900000|2022-12-07 07:25:00|11438.7|11434.7|11440.3|11436.3|11443.4|11439.4|11438.7|11434.7|2213
1670398200000|2022-12-07 07:30:00|11441.8|11437.8|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|1696
1670398500000|2022-12-07 07:35:00|11440.3|11436.3|11437.2|11433.2|11441.8|11437.8|11437.2|11433.2|916
1670398800000|2022-12-07 07:40:00|11437.9|11433.9|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|1119
1670399100000|2022-12-07 07:45:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11434|11430|1314
1670399400000|2022-12-07 07:50:00|11435.6|11431.6|11434|11430|11438.7|11434.7|11434|11430|951
1670399700000|2022-12-07 07:55:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11434|11430|668
1670400000000|2022-12-07 08:00:00|11437.2|11433.2|11432.5|11428.5|11438.7|11434.7|11432.5|11428.5|1820
1670400300000|2022-12-07 08:05:00|11434|11430|11430.9|11426.9|11434|11430|11430.9|11426.9|1801
1670400600000|2022-12-07 08:10:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11427.8|11423.8|639
1670400900000|2022-12-07 08:15:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|793
1670401200000|2022-12-07 08:20:00|11428.6|11424.6|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|1220
1670401500000|2022-12-07 08:25:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|712
1670401800000|2022-12-07 08:30:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11424.7|11420.7|1212
1670402100000|2022-12-07 08:35:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|885
1670402400000|2022-12-07 08:40:00|11432.5|11428.5|11434|11430|11434|11430|11430.9|11426.9|651
1670402700000|2022-12-07 08:45:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|1605
1670403000000|2022-12-07 08:50:00|11437.2|11433.2|11438.7|11434.7|11440.3|11436.3|11435.6|11431.6|754
1670403300000|2022-12-07 08:55:00|11437.2|11433.2|11435.6|11431.6|11438.7|11434.7|11434|11430|1948
1670403600000|2022-12-07 09:00:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11434|11430|637
1670403900000|2022-12-07 09:05:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11434|11430|999
1670404200000|2022-12-07 09:10:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|315
1670404500000|2022-12-07 09:15:00|11434.8|11430.8|11430.9|11426.9|11435.6|11431.6|11430.9|11426.9|1351
1670404800000|2022-12-07 09:20:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|571
1670405100000|2022-12-07 09:25:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|1051
1670405400000|2022-12-07 09:30:00|11427.8|11423.8|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|1114
1670405700000|2022-12-07 09:35:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|1801
1670406000000|2022-12-07 09:40:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|370
1670406300000|2022-12-07 09:45:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|1092
1670406600000|2022-12-07 09:50:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|1043
1670406900000|2022-12-07 09:55:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|459
1670407200000|2022-12-07 10:00:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|386
1670407500000|2022-12-07 10:05:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|370
1670407800000|2022-12-07 10:10:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|404
1670408100000|2022-12-07 10:15:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|683
1670408400000|2022-12-07 10:20:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|448
1670408700000|2022-12-07 10:25:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|1303
1670409000000|2022-12-07 10:30:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|905
1670409300000|2022-12-07 10:35:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|1231
1670409600000|2022-12-07 10:40:00|11426.2|11422.2|11426.2|11422.2|11428.6|11424.6|11426.2|11422.2|879
1670409900000|2022-12-07 10:45:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|886
1670410200000|2022-12-07 10:50:00|11426.2|11422.2|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|1144
1670410500000|2022-12-07 10:55:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|357
1670410800000|2022-12-07 11:00:00|11424.7|11420.7|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|1117
1670411100000|2022-12-07 11:05:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|351
1670411400000|2022-12-07 11:10:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11420|11416|2595
1670411700000|2022-12-07 11:15:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|758
1670412000000|2022-12-07 11:20:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|1167
1670412300000|2022-12-07 11:25:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|232
1670412600000|2022-12-07 11:30:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|790
1670412900000|2022-12-07 11:35:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|814
1670413200000|2022-12-07 11:40:00|11421.5|11417.5|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|2825
1670413500000|2022-12-07 11:45:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|2755
1670413800000|2022-12-07 11:50:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|786
1670414100000|2022-12-07 11:55:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1274
1670414400000|2022-12-07 12:00:00|11413.7|11409.7|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|935
1670414700000|2022-12-07 12:05:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|2275
1670415000000|2022-12-07 12:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|523
1670415300000|2022-12-07 12:15:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|405
1670415600000|2022-12-07 12:20:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|572
1670415900000|2022-12-07 12:25:00|11415.3|11411.3|11410.6|11406.6|11415.3|11411.3|11410.6|11406.6|3388
1670416200000|2022-12-07 12:30:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1757
1670416500000|2022-12-07 12:35:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11409|11405|2685
1670416800000|2022-12-07 12:40:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|822
1670417100000|2022-12-07 12:45:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|761
1670417400000|2022-12-07 12:50:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1526
1670417700000|2022-12-07 12:55:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|1190
1670418000000|2022-12-07 13:00:00|11410.6|11406.6|11412.2|11408.2|11418.4|11414.4|11410.6|11406.6|4284
1670418300000|2022-12-07 13:05:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|2020
1670418600000|2022-12-07 13:10:00|11410.6|11406.6|11413.7|11409.7|11415.3|11411.3|11410.6|11406.6|2851
1670418900000|2022-12-07 13:15:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11410.6|11406.6|2347
1670419200000|2022-12-07 13:20:00|11415.3|11411.3|11423.1|11419.1|11424.7|11420.7|11415.3|11411.3|4484
1670419500000|2022-12-07 13:25:00|11421.5|11417.5|11420|11416|11426.2|11422.2|11418.4|11414.4|3072
1670419800000|2022-12-07 13:30:00|11421.5|11417.5|11441.8|11437.8|11443.4|11439.4|11421.5|11417.5|10861
1670420100000|2022-12-07 13:35:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11435.6|11431.6|7042
1670420400000|2022-12-07 13:40:00|11440.3|11436.3|11443.4|11439.4|11449.7|11445.7|11440.3|11436.3|8492
1670420700000|2022-12-07 13:45:00|11445|11441|11445|11441|11448.1|11444.1|11441.8|11437.8|8966
1670421000000|2022-12-07 13:50:00|11445.8|11441.8|11455.9|11451.9|11455.9|11451.9|11443.4|11439.4|6418
1670421300000|2022-12-07 13:55:00|11454.3|11450.3|11462.2|11458.2|11471.5|11467.5|11454.3|11450.3|13234
1670421600000|2022-12-07 14:00:00|11463.7|11459.7|11462.2|11458.2|11466.8|11462.8|11460.6|11456.6|6184
1670421900000|2022-12-07 14:05:00|11463.7|11459.7|11465.3|11461.3|11466.8|11462.8|11460.6|11456.6|5224
1670422200000|2022-12-07 14:10:00|11466.8|11462.8|11476.2|11472.2|11477.8|11473.8|11463.7|11459.7|10139
1670422500000|2022-12-07 14:15:00|11474.7|11470.7|11474.7|11470.7|11485.6|11481.6|11471.5|11467.5|16058
1670422800000|2022-12-07 14:20:00|11473.9|11469.9|11473.1|11469.1|11476.2|11472.2|11470|11466|10350
1670423100000|2022-12-07 14:25:00|11471.5|11467.5|11466.8|11462.8|11473.1|11469.1|11462.2|11458.2|8567
1670423400000|2022-12-07 14:30:00|11468.4|11464.4|11474.7|11470.7|11476.2|11472.2|11468.4|11464.4|10630
1670423700000|2022-12-07 14:35:00|11476.2|11472.2|11474.7|11470.7|11480.9|11476.9|11474.7|11470.7|7880
1670424000000|2022-12-07 14:40:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11473.1|11469.1|7198
1670424300000|2022-12-07 14:45:00|11477|11473|11476.2|11472.2|11479.3|11475.3|11471.5|11467.5|4976
1670424600000|2022-12-07 14:50:00|11474.7|11470.7|11468.4|11464.4|11477.8|11473.8|11466.8|11462.8|5047
1670424900000|2022-12-07 14:55:00|11470|11466|11473.1|11469.1|11474.7|11470.7|11465.3|11461.3|5465
1670425200000|2022-12-07 15:00:00|11466.8|11462.8|11471.5|11467.5|11473.1|11469.1|11460.6|11456.6|12805
1670425500000|2022-12-07 15:05:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11466.8|11462.8|5444
1670425800000|2022-12-07 15:10:00|11473.1|11469.1|11490.3|11486.3|11518.4|11514.4|11465.3|11461.3|21510
1670426100000|2022-12-07 15:15:00|11488.7|11484.7|11484|11480|11491.8|11487.8|11480.9|11476.9|8173
1670426400000|2022-12-07 15:20:00|11485.6|11481.6|11477.8|11473.8|11487.2|11483.2|11474.7|11470.7|6960
1670426700000|2022-12-07 15:25:00|11476.2|11472.2|11480.9|11476.9|11482.5|11478.5|11474.7|11470.7|5130
1670427000000|2022-12-07 15:30:00|11479.3|11475.3|11477.8|11473.8|11482.5|11478.5|11476.2|11472.2|4982
1670427300000|2022-12-07 15:35:00|11479.3|11475.3|11477.8|11473.8|11482.5|11478.5|11476.2|11472.2|4707
1670427600000|2022-12-07 15:40:00|11479.3|11475.3|11482.5|11478.5|11484|11480|11477.8|11473.8|3757
1670427900000|2022-12-07 15:45:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|4841
1670428200000|2022-12-07 15:50:00|11480.9|11476.9|11482.5|11478.5|11485.6|11481.6|11477.8|11473.8|3855
1670428500000|2022-12-07 15:55:00|11480.9|11476.9|11480.9|11476.9|11485.6|11481.6|11479.3|11475.3|3571
1670428800000|2022-12-07 16:00:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11474.7|11470.7|4200
1670429100000|2022-12-07 16:05:00|11478.6|11474.6|11477.8|11473.8|11479.3|11475.3|11473.1|11469.1|5025
1670429400000|2022-12-07 16:10:00|11479.3|11475.3|11474.7|11470.7|11479.3|11475.3|11473.1|11469.1|3945
1670429700000|2022-12-07 16:15:00|11476.2|11472.2|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|2567
1670430000000|2022-12-07 16:20:00|11474.7|11470.7|11466.8|11462.8|11474.7|11470.7|11466.8|11462.8|3838
1670430300000|2022-12-07 16:25:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11466.8|11462.8|3341
1670430600000|2022-12-07 16:30:00|11470|11466|11477.8|11473.8|11477.8|11473.8|11468.4|11464.4|2841
1670430900000|2022-12-07 16:35:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|2157
1670431200000|2022-12-07 16:40:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|2782
1670431500000|2022-12-07 16:45:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11477.8|11473.8|3085
1670431800000|2022-12-07 16:50:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|3063
1670432100000|2022-12-07 16:55:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|2390
1670432400000|2022-12-07 17:00:00|11482.5|11478.5|11480.9|11476.9|11485.6|11481.6|11479.3|11475.3|3198
1670432700000|2022-12-07 17:05:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|1974
1670433000000|2022-12-07 17:10:00|11477.8|11473.8|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|4238
1670433300000|2022-12-07 17:15:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11480.9|11476.9|3993
1670433600000|2022-12-07 17:20:00|11485.6|11481.6|11488.7|11484.7|11491.8|11487.8|11485.6|11481.6|3739
1670433900000|2022-12-07 17:25:00|11490.3|11486.3|11487.2|11483.2|11491.8|11487.8|11487.2|11483.2|3636
1670434200000|2022-12-07 17:30:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11482.5|11478.5|3290
1670434500000|2022-12-07 17:35:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1165
1670434800000|2022-12-07 17:40:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11485.6|11481.6|2576
1670435100000|2022-12-07 17:45:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|2340
1670435400000|2022-12-07 17:50:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|1045
1670435700000|2022-12-07 17:55:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|893
1670436000000|2022-12-07 18:00:00|11495|11491|11495|11491|11498.1|11494.1|11493.4|11489.4|3337
1670436300000|2022-12-07 18:05:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|3214
1670436600000|2022-12-07 18:10:00|11494.2|11490.2|11490.3|11486.3|11494.2|11490.2|11490.3|11486.3|920
1670436900000|2022-12-07 18:15:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|1785
1670437200000|2022-12-07 18:20:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|1557
1670437500000|2022-12-07 18:25:00|11491.1|11487.1|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|1576
1670437800000|2022-12-07 18:30:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|2328
1670438100000|2022-12-07 18:35:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|2237
1670438400000|2022-12-07 18:40:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|2653
1670438700000|2022-12-07 18:45:00|11493.4|11489.4|11493.4|11489.4|11496.5|11492.5|11491.8|11487.8|1845
1670439000000|2022-12-07 18:50:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|778
1670439300000|2022-12-07 18:55:00|11493.4|11489.4|11495|11491|11495|11491|11491.8|11487.8|2112
1670439600000|2022-12-07 19:00:00|11493.4|11489.4|11499.7|11495.7|11499.7|11495.7|11493.4|11489.4|2703
1670439900000|2022-12-07 19:05:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|1353
1670440200000|2022-12-07 19:10:00|11496.5|11492.5|11501.2|11497.2|11501.2|11497.2|11495|11491|2437
1670440500000|2022-12-07 19:15:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|3653
1670440800000|2022-12-07 19:20:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|2759
1670441100000|2022-12-07 19:25:00|11502.8|11498.8|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|4195
1670441400000|2022-12-07 19:30:00|11502.8|11498.8|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|2378
1670441700000|2022-12-07 19:35:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|2713
1670442000000|2022-12-07 19:40:00|11507.5|11503.5|11509|11505|11509|11505|11507.5|11503.5|3278
1670442300000|2022-12-07 19:45:00|11510.6|11506.6|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|6864
1670442600000|2022-12-07 19:50:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|3946
1670442900000|2022-12-07 19:55:00|11515.3|11511.3|11516.8|11512.8|11523.1|11519.1|11515.3|11511.3|12475
1670443200000|2022-12-07 20:00:00|11518.4|11514.4|11512.2|11508.2|11518.4|11514.4|11512.2|11508.2|4229
1670443500000|2022-12-07 20:05:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|2118
1670443800000|2022-12-07 20:10:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|1491
1670444100000|2022-12-07 20:15:00|11516.8|11512.8|11512.2|11508.2|11516.8|11512.8|11512.2|11508.2|1215
1670444400000|2022-12-07 20:20:00|11510.6|11506.6|11507.5|11503.5|11510.6|11506.6|11507.5|11503.5|2778
1670444700000|2022-12-07 20:25:00|11508.3|11504.3|11507.5|11503.5|11509|11505|11505.9|11501.9|1373
1670445000000|2022-12-07 20:30:00|11505.9|11501.9|11509|11505|11509|11505|11505.9|11501.9|1509
1670445300000|2022-12-07 20:35:00|11510.6|11506.6|11512.2|11508.2|11512.2|11508.2|11509|11505|1907
1670445600000|2022-12-07 20:40:00|11510.6|11506.6|11507.5|11503.5|11512.2|11508.2|11505.9|11501.9|2882
1670445900000|2022-12-07 20:45:00|11505.9|11501.9|11510.6|11506.6|11510.6|11506.6|11505.9|11501.9|2447
1670446200000|2022-12-07 20:50:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|1762
1670446500000|2022-12-07 20:55:00|11510.6|11506.6|11513.7|11509.7|11515.3|11511.3|11509|11505|3122
1670446800000|2022-12-07 21:00:00|11512.2|11508.2|11516.8|11512.8|11516.8|11512.8|11512.2|11508.2|2052
1670447100000|2022-12-07 21:05:00|11515.3|11511.3|11513.7|11509.7|11516.8|11512.8|11512.2|11508.2|3019
1670447400000|2022-12-07 21:10:00|11515.3|11511.3|11510.6|11506.6|11515.3|11511.3|11510.6|11506.6|922
1670447700000|2022-12-07 21:15:00|11509|11505|11507.5|11503.5|11509|11505|11507.5|11503.5|2042
1670448000000|2022-12-07 21:20:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|2762
1670448300000|2022-12-07 21:25:00|11504.3|11500.3|11507.5|11503.5|11507.5|11503.5|11504.3|11500.3|1136
1670448600000|2022-12-07 21:30:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|805
1670448900000|2022-12-07 21:35:00|11506.7|11502.7|11509|11505|11509|11505|11505.9|11501.9|2076
1670449200000|2022-12-07 21:40:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|1324
1670449500000|2022-12-07 21:45:00|11506.7|11502.7|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|1214
1670449800000|2022-12-07 21:50:00|11506.7|11502.7|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|1334
1670450100000|2022-12-07 21:55:00|11504.3|11500.3|11509|11505|11509|11505|11504.3|11500.3|1769
1670454000000|2022-12-07 23:00:00|11502.8|11498.8|11502.8|11498.8|11505.9|11501.9|11502|11498|1028
1670454300000|2022-12-07 23:05:00|11502|11498|11498.1|11494.1|11502.8|11498.8|11498.1|11494.1|2423
1670454600000|2022-12-07 23:10:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|1290
1670454900000|2022-12-07 23:15:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|377
1670455200000|2022-12-07 23:20:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|249
1670455500000|2022-12-07 23:25:00|11498.9|11494.9|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|864
1670455800000|2022-12-07 23:30:00|11498.9|11494.9|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|502
1670456100000|2022-12-07 23:35:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|693
1670456400000|2022-12-07 23:40:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|261
1670456700000|2022-12-07 23:45:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|735
1670457000000|2022-12-07 23:50:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|340
1670457300000|2022-12-07 23:55:00|11502|11498|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|828
1670457600000|2022-12-08 00:00:00|11500.4|11496.4|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|866
1670457900000|2022-12-08 00:05:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|588
1670458200000|2022-12-08 00:10:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|317
1670458500000|2022-12-08 00:15:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|278
1670458800000|2022-12-08 00:20:00|||||||||315
1670459100000|2022-12-08 00:25:00|11495|11491|11490.3|11486.3|11495|11491|11488.7|11484.7|1709
1670459400000|2022-12-08 00:30:00|11488.7|11484.7|11491.8|11487.8|11493.4|11489.4|11488.7|11484.7|1385
1670459700000|2022-12-08 00:35:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|11383
1670460000000|2022-12-08 00:40:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|1207
1670460300000|2022-12-08 00:45:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|379
1670460600000|2022-12-08 00:50:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|2194
1670460900000|2022-12-08 00:55:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|250
1670461200000|2022-12-08 01:00:00|11488.7|11484.7|11485.6|11481.6|11490.3|11486.3|11485.6|11481.6|4994
1670461500000|2022-12-08 01:05:00|11484|11480|11479.3|11475.3|11484|11480|11479.3|11475.3|4256
1670461800000|2022-12-08 01:10:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|3698
1670462100000|2022-12-08 01:15:00|11477.8|11473.8|11480.9|11476.9|11482.5|11478.5|11476.2|11472.2|2815
1670462400000|2022-12-08 01:20:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|1229
1670462700000|2022-12-08 01:25:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|613
1670463000000|2022-12-08 01:30:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|559
1670463300000|2022-12-08 01:35:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|593
1670463600000|2022-12-08 01:40:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11482.5|11478.5|792
1670463900000|2022-12-08 01:45:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|781
1670464200000|2022-12-08 01:50:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|341
1670464500000|2022-12-08 01:55:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|299
1670464800000|2022-12-08 02:00:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|1064
1670465100000|2022-12-08 02:05:00|11486.4|11482.4|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|966
1670465400000|2022-12-08 02:10:00|||||||||69
1670465700000|2022-12-08 02:15:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|114
1670466000000|2022-12-08 02:20:00|||||||||437
1670466300000|2022-12-08 02:25:00|||||||||155
1670466600000|2022-12-08 02:30:00|||||||||88
1670466900000|2022-12-08 02:35:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|441
1670467200000|2022-12-08 02:40:00|11483.3|11479.3|11484|11480|11484|11480|11483.3|11479.3|212
1670467500000|2022-12-08 02:45:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|170
1670467800000|2022-12-08 02:50:00|||||||||135
1670468100000|2022-12-08 02:55:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|387
1670468400000|2022-12-08 03:00:00|||||||||80
1670468700000|2022-12-08 03:05:00|11484.8|11480.8|11487.2|11483.2|11487.2|11483.2|11484.8|11480.8|194
1670469000000|2022-12-08 03:10:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|666
1670469300000|2022-12-08 03:15:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|533
1670469600000|2022-12-08 03:20:00|||||||||14
1670469900000|2022-12-08 03:25:00|11484|11480|11484|11480|11484|11480|11484|11480|100
1670470200000|2022-12-08 03:30:00|||||||||217
1670470500000|2022-12-08 03:35:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484.8|11480.8|106
1670470800000|2022-12-08 03:40:00|11484|11480|11484|11480|11484|11480|11484|11480|198
1670471100000|2022-12-08 03:45:00|11484.8|11480.8|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|353
1670471400000|2022-12-08 03:50:00|||||||||76
1670471700000|2022-12-08 03:55:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|248
1670472000000|2022-12-08 04:00:00|11480.1|11476.1|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|711
1670472300000|2022-12-08 04:05:00|||||||||284
1670472600000|2022-12-08 04:10:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|371
1670472900000|2022-12-08 04:15:00|11479.3|11475.3|11473.1|11469.1|11479.3|11475.3|11471.5|11467.5|4872
1670473200000|2022-12-08 04:20:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|595
1670473500000|2022-12-08 04:25:00|11475.4|11471.4|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1034
1670473800000|2022-12-08 04:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|529
1670474100000|2022-12-08 04:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|117
1670474400000|2022-12-08 04:40:00|||||||||117
1670474700000|2022-12-08 04:45:00|11475.4|11471.4|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|621
1670475000000|2022-12-08 04:50:00|||||||||67
1670475300000|2022-12-08 04:55:00|11473.9|11469.9|11474.7|11470.7|11474.7|11470.7|11473.9|11469.9|202
1670475600000|2022-12-08 05:00:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|324
1670475900000|2022-12-08 05:05:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|47
1670476200000|2022-12-08 05:10:00|||||||||43
1670476500000|2022-12-08 05:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|366
1670476800000|2022-12-08 05:20:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|364
1670477100000|2022-12-08 05:25:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|354
1670477400000|2022-12-08 05:30:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|66
1670477700000|2022-12-08 05:35:00|||||||||188
1670478000000|2022-12-08 05:40:00|||||||||46
1670478300000|2022-12-08 05:45:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|148
1670478600000|2022-12-08 05:50:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|127
1670478900000|2022-12-08 05:55:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|452
1670479200000|2022-12-08 06:00:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|422
1670479500000|2022-12-08 06:05:00|||||||||71
1670479800000|2022-12-08 06:10:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|1086
1670480100000|2022-12-08 06:15:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|436
1670480400000|2022-12-08 06:20:00|11483.3|11479.3|11482.5|11478.5|11484|11480|11481.7|11477.7|794
1670480700000|2022-12-08 06:25:00|11483.3|11479.3|11482.5|11478.5|11484|11480|11482.5|11478.5|364
1670481000000|2022-12-08 06:30:00|11481.7|11477.7|11482.5|11478.5|11482.5|11478.5|11481.7|11477.7|65
1670481300000|2022-12-08 06:35:00|11484|11480|11484|11480|11484|11480|11484|11480|663
1670481600000|2022-12-08 06:40:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|254
1670481900000|2022-12-08 06:45:00|11482.5|11478.5|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|992
1670482200000|2022-12-08 06:50:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|454
1670482500000|2022-12-08 06:55:00|11486.4|11482.4|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|654
1670482800000|2022-12-08 07:00:00|11482.5|11478.5|11485.6|11481.6|11488.7|11484.7|11482.5|11478.5|849
1670483100000|2022-12-08 07:05:00|11487.2|11483.2|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|1473
1670483400000|2022-12-08 07:10:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11486.4|11482.4|881
1670483700000|2022-12-08 07:15:00|11485.6|11481.6|11484|11480|11488.7|11484.7|11484|11480|500
1670484000000|2022-12-08 07:20:00|11485.6|11481.6|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|672
1670484300000|2022-12-08 07:25:00|11485.6|11481.6|11480.9|11476.9|11485.6|11481.6|11480.9|11476.9|725
1670484600000|2022-12-08 07:30:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11480.9|11476.9|1443
1670484900000|2022-12-08 07:35:00|11480.9|11476.9|11484|11480|11485.6|11481.6|11480.9|11476.9|897
1670485200000|2022-12-08 07:40:00|11485.6|11481.6|11487.2|11483.2|11490.3|11486.3|11485.6|11481.6|1696
1670485500000|2022-12-08 07:45:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|517
1670485800000|2022-12-08 07:50:00|11485.6|11481.6|11488.7|11484.7|11490.3|11486.3|11485.6|11481.6|1604
1670486100000|2022-12-08 07:55:00|11487.2|11483.2|11484|11480|11490.3|11486.3|11484|11480|1964
1670486400000|2022-12-08 08:00:00|11482.5|11478.5|11485.6|11481.6|11487.2|11483.2|11482.5|11478.5|1709
1670486700000|2022-12-08 08:05:00|11484|11480|11484|11480|11488.7|11484.7|11482.5|11478.5|1781
1670487000000|2022-12-08 08:10:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11480.9|11476.9|764
1670487300000|2022-12-08 08:15:00|11485.6|11481.6|11485.6|11481.6|11488.7|11484.7|11484|11480|2567
1670487600000|2022-12-08 08:20:00|11484|11480|11480.9|11476.9|11484|11480|11479.3|11475.3|2503
1670487900000|2022-12-08 08:25:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|686
1670488200000|2022-12-08 08:30:00|11478.6|11474.6|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|782
1670488500000|2022-12-08 08:35:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|738
1670488800000|2022-12-08 08:40:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|567
1670489100000|2022-12-08 08:45:00|11477.8|11473.8|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|1514
1670489400000|2022-12-08 08:50:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|695
1670489700000|2022-12-08 08:55:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1239
1670490000000|2022-12-08 09:00:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|1033
1670490300000|2022-12-08 09:05:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|752
1670490600000|2022-12-08 09:10:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|892
1670490900000|2022-12-08 09:15:00|11481.7|11477.7|11477.8|11473.8|11481.7|11477.7|11477.8|11473.8|1044
1670491200000|2022-12-08 09:20:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|1996
1670491500000|2022-12-08 09:25:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|886
1670491800000|2022-12-08 09:30:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|931
1670492100000|2022-12-08 09:35:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11473.1|11469.1|1770
1670492400000|2022-12-08 09:40:00|11475.4|11471.4|11477.8|11473.8|11477.8|11473.8|11475.4|11471.4|1310
1670492700000|2022-12-08 09:45:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|913
1670493000000|2022-12-08 09:50:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1076
1670493300000|2022-12-08 09:55:00|11480.1|11476.1|11485.6|11481.6|11485.6|11481.6|11479.3|11475.3|711
1670493600000|2022-12-08 10:00:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|897
1670493900000|2022-12-08 10:05:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|654
1670494200000|2022-12-08 10:10:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|725
1670494500000|2022-12-08 10:15:00|11487.2|11483.2|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|272
1670494800000|2022-12-08 10:20:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|370
1670495100000|2022-12-08 10:25:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11484.8|11480.8|429
1670495400000|2022-12-08 10:30:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|892
1670495700000|2022-12-08 10:35:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|297
1670496000000|2022-12-08 10:40:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|413
1670496300000|2022-12-08 10:45:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|955
1670496600000|2022-12-08 10:50:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|457
1670496900000|2022-12-08 10:55:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|796
1670497200000|2022-12-08 11:00:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|658
1670497500000|2022-12-08 11:05:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11484.8|11480.8|1448
1670497800000|2022-12-08 11:10:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|262
1670498100000|2022-12-08 11:15:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|183
1670498400000|2022-12-08 11:20:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|139
1670498700000|2022-12-08 11:25:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|379
1670499000000|2022-12-08 11:30:00|11484|11480|11487.2|11483.2|11487.2|11483.2|11484|11480|635
1670499300000|2022-12-08 11:35:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|1193
1670499600000|2022-12-08 11:40:00|11486.4|11482.4|11488.7|11484.7|11488.7|11484.7|11486.4|11482.4|2485
1670499900000|2022-12-08 11:45:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|110
1670500200000|2022-12-08 11:50:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|450
1670500500000|2022-12-08 11:55:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|591
1670500800000|2022-12-08 12:00:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11480.9|11476.9|808
1670501100000|2022-12-08 12:05:00|11484|11480|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|1130
1670501400000|2022-12-08 12:10:00|11484|11480|11479.3|11475.3|11484|11480|11479.3|11475.3|1370
1670501700000|2022-12-08 12:15:00|11480.9|11476.9|11484|11480|11484|11480|11480.9|11476.9|744
1670502000000|2022-12-08 12:20:00|11482.5|11478.5|11480.9|11476.9|11485.6|11481.6|11480.9|11476.9|1566
1670502300000|2022-12-08 12:25:00|11482.5|11478.5|11476.2|11472.2|11482.5|11478.5|11476.2|11472.2|1148
1670502600000|2022-12-08 12:30:00|11474.7|11470.7|11477.8|11473.8|11479.3|11475.3|11474.7|11470.7|1406
1670502900000|2022-12-08 12:35:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|2205
1670503200000|2022-12-08 12:40:00|11476.2|11472.2|11471.5|11467.5|11476.2|11472.2|11471.5|11467.5|3633
1670503500000|2022-12-08 12:45:00|11470|11466|11474.7|11470.7|11474.7|11470.7|11470|11466|2488
1670503800000|2022-12-08 12:50:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11474.7|11470.7|1870
1670504100000|2022-12-08 12:55:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|850
1670504400000|2022-12-08 13:00:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11473.1|11469.1|1328
1670504700000|2022-12-08 13:05:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|1178
1670505000000|2022-12-08 13:10:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|2167
1670505300000|2022-12-08 13:15:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11470|11466|1426
1670505600000|2022-12-08 13:20:00|11471.5|11467.5|11484|11480|11485.6|11481.6|11471.5|11467.5|4161
1670505900000|2022-12-08 13:25:00|11484.8|11480.8|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|3473
1670506200000|2022-12-08 13:30:00|11480.9|11476.9|11480.9|11476.9|11487.2|11483.2|11478.6|11474.6|7212
1670506500000|2022-12-08 13:35:00|11482.5|11478.5|11474.7|11470.7|11485.6|11481.6|11474.7|11470.7|4015
1670506800000|2022-12-08 13:40:00|11476.2|11472.2|11465.3|11461.3|11476.2|11472.2|11460.6|11456.6|7686
1670507100000|2022-12-08 13:45:00|11463.7|11459.7|11463.7|11459.7|11468.4|11464.4|11459|11455|4169
1670507400000|2022-12-08 13:50:00|11462.2|11458.2|11459|11455|11466.8|11462.8|11459|11455|4640
1670507700000|2022-12-08 13:55:00|11457.5|11453.5|11463.7|11459.7|11466.8|11462.8|11457.5|11453.5|4586
1670508000000|2022-12-08 14:00:00|11464.5|11460.5|11466.8|11462.8|11466.8|11462.8|11460.6|11456.6|2898
1670508300000|2022-12-08 14:05:00|11466.1|11462.1|11455.9|11451.9|11468.4|11464.4|11455.9|11451.9|3052
1670508600000|2022-12-08 14:10:00|11454.3|11450.3|11455.9|11451.9|11460.6|11456.6|11452.8|11448.8|5830
1670508900000|2022-12-08 14:15:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11446.5|11442.5|8678
1670509200000|2022-12-08 14:20:00|11449.7|11445.7|11454.3|11450.3|11460.6|11456.6|11449.7|11445.7|5242
1670509500000|2022-12-08 14:25:00|11452.8|11448.8|11457.5|11453.5|11460.6|11456.6|11452.8|11448.8|3942
1670509800000|2022-12-08 14:30:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|4274
1670510100000|2022-12-08 14:35:00|11457.5|11453.5|11449.7|11445.7|11459|11455|11448.1|11444.1|5779
1670510400000|2022-12-08 14:40:00|11448.1|11444.1|11451.2|11447.2|11454.3|11450.3|11448.1|11444.1|3832
1670510700000|2022-12-08 14:45:00|11449.7|11445.7|11440.3|11436.3|11451.2|11447.2|11440.3|11436.3|4774
1670511000000|2022-12-08 14:50:00|11441.8|11437.8|11452.8|11448.8|11454.3|11450.3|11441.8|11437.8|6406
1670511300000|2022-12-08 14:55:00|11454.3|11450.3|11462.2|11458.2|11462.2|11458.2|11449.7|11445.7|5169
1670511600000|2022-12-08 15:00:00|11460.6|11456.6|11457.5|11453.5|11462.2|11458.2|11455.9|11451.9|3380
1670511900000|2022-12-08 15:05:00|11455.9|11451.9|11462.2|11458.2|11463.7|11459.7|11454.3|11450.3|2758
1670512200000|2022-12-08 15:10:00|11463.7|11459.7|11462.2|11458.2|11466.8|11462.8|11459|11455|4181
1670512500000|2022-12-08 15:15:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|4342
1670512800000|2022-12-08 15:20:00|11463.7|11459.7|11470|11466|11470|11466|11462.2|11458.2|6083
1670513100000|2022-12-08 15:25:00|11471.5|11467.5|11477.8|11473.8|11477.8|11473.8|11470|11466|5797
1670513400000|2022-12-08 15:30:00|11476.2|11472.2|11471.5|11467.5|11476.2|11472.2|11468.4|11464.4|3822
1670513700000|2022-12-08 15:35:00|11473.1|11469.1|11470|11466|11476.2|11472.2|11470|11466|3492
1670514000000|2022-12-08 15:40:00|11468.4|11464.4|11465.3|11461.3|11470|11466|11463.7|11459.7|4664
1670514300000|2022-12-08 15:45:00|11463.7|11459.7|11465.3|11461.3|11466.8|11462.8|11462.2|11458.2|2719
1670514600000|2022-12-08 15:50:00|11466.8|11462.8|11473.1|11469.1|11473.1|11469.1|11465.3|11461.3|5443
1670514900000|2022-12-08 15:55:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11470|11466|2875
1670515200000|2022-12-08 16:00:00|11473.1|11469.1|11480.9|11476.9|11480.9|11476.9|11473.1|11469.1|8971
1670515500000|2022-12-08 16:05:00|11479.3|11475.3|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|2847
1670515800000|2022-12-08 16:10:00|11476.2|11472.2|11471.5|11467.5|11476.2|11472.2|11470|11466|1995
1670516100000|2022-12-08 16:15:00|11470|11466|11460.6|11456.6|11471.5|11467.5|11459|11455|4296
1670516400000|2022-12-08 16:20:00|11462.2|11458.2|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|3018
1670516700000|2022-12-08 16:25:00|11462.2|11458.2|11466.8|11462.8|11466.8|11462.8|11460.6|11456.6|3575
1670517000000|2022-12-08 16:30:00|11465.3|11461.3|11471.5|11467.5|11471.5|11467.5|11465.3|11461.3|2600
1670517300000|2022-12-08 16:35:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|4192
1670517600000|2022-12-08 16:40:00|11471.5|11467.5|11468.4|11464.4|11473.9|11469.9|11466.8|11462.8|3968
1670517900000|2022-12-08 16:45:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11470|11466|1673
1670518200000|2022-12-08 16:50:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|3755
1670518500000|2022-12-08 16:55:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|2265
1670518800000|2022-12-08 17:00:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11462.2|11458.2|1516
1670519100000|2022-12-08 17:05:00|11465.3|11461.3|11468.4|11464.4|11471.5|11467.5|11465.3|11461.3|5558
1670519400000|2022-12-08 17:10:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|1815
1670519700000|2022-12-08 17:15:00|11468.4|11464.4|11465.3|11461.3|11468.4|11464.4|11463.7|11459.7|1551
1670520000000|2022-12-08 17:20:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|631
1670520300000|2022-12-08 17:25:00|11462.2|11458.2|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|1467
1670520600000|2022-12-08 17:30:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|2124
1670520900000|2022-12-08 17:35:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|448
1670521200000|2022-12-08 17:40:00|11462.2|11458.2|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|2229
1670521500000|2022-12-08 17:45:00|11459.8|11455.8|11455.9|11451.9|11460.6|11456.6|11454.3|11450.3|5357
1670521800000|2022-12-08 17:50:00|11455.1|11451.1|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|4503
1670522100000|2022-12-08 17:55:00|11451.2|11447.2|11451.2|11447.2|11457.5|11453.5|11451.2|11447.2|4986
1670522400000|2022-12-08 18:00:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|2040
1670522700000|2022-12-08 18:05:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|914
1670523000000|2022-12-08 18:10:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|2024
1670523300000|2022-12-08 18:15:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1338
1670523600000|2022-12-08 18:20:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|1332
1670523900000|2022-12-08 18:25:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|2601
1670524200000|2022-12-08 18:30:00|11454.3|11450.3|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|2677
1670524500000|2022-12-08 18:35:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|692
1670524800000|2022-12-08 18:40:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|2639
1670525100000|2022-12-08 18:45:00|11449.7|11445.7|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|2905
1670525400000|2022-12-08 18:50:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1699
1670525700000|2022-12-08 18:55:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|3465
1670526000000|2022-12-08 19:00:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|1004
1670526300000|2022-12-08 19:05:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11440.3|11436.3|7221
1670526600000|2022-12-08 19:10:00|11441.8|11437.8|11446.5|11442.5|11446.5|11442.5|11441.8|11437.8|2558
1670526900000|2022-12-08 19:15:00|11445|11441|11446.5|11442.5|11449.7|11445.7|11445|11441|3253
1670527200000|2022-12-08 19:20:00|11448.1|11444.1|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|1150
1670527500000|2022-12-08 19:25:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|1116
1670527800000|2022-12-08 19:30:00|11446.5|11442.5|11451.2|11447.2|11451.2|11447.2|11445|11441|2425
1670528100000|2022-12-08 19:35:00|11449.7|11445.7|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|1584
1670528400000|2022-12-08 19:40:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|824
1670528700000|2022-12-08 19:45:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|2677
1670529000000|2022-12-08 19:50:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|2664
1670529300000|2022-12-08 19:55:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11446.5|11442.5|15159
1670529600000|2022-12-08 20:00:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11445|11441|6048
1670529900000|2022-12-08 20:05:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|1131
1670530200000|2022-12-08 20:10:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|1261
1670530500000|2022-12-08 20:15:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|2575
1670530800000|2022-12-08 20:20:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|704
1670531100000|2022-12-08 20:25:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|4876
1670531400000|2022-12-08 20:30:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|729
1670531700000|2022-12-08 20:35:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|2216
1670532000000|2022-12-08 20:40:00|11451.2|11447.2|11454.3|11450.3|11455.9|11451.9|11451.2|11447.2|3257
1670532300000|2022-12-08 20:45:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|1840
1670532600000|2022-12-08 20:50:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11448.1|11444.1|1933
1670532900000|2022-12-08 20:55:00|11449.7|11445.7|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|4653
1670533200000|2022-12-08 21:00:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11446.5|11442.5|3436
1670533500000|2022-12-08 21:05:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|1995
1670533800000|2022-12-08 21:10:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|1064
1670534100000|2022-12-08 21:15:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|895
1670534400000|2022-12-08 21:20:00|11449.7|11445.7|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|381
1670534700000|2022-12-08 21:25:00|11450.4|11446.4|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|1060
1670535000000|2022-12-08 21:30:00|11448.9|11444.9|11448.9|11444.9|11449.7|11445.7|11448.1|11444.1|638
1670535300000|2022-12-08 21:35:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11448.1|11444.1|1130
1670535600000|2022-12-08 21:40:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|2800
1670535900000|2022-12-08 21:45:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|1425
1670536200000|2022-12-08 21:50:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|1574
1670536500000|2022-12-08 21:55:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|2482
1670540400000|2022-12-08 23:00:00|11452.8|11448.8|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|221
1670540700000|2022-12-08 23:05:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|148
1670541000000|2022-12-08 23:10:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|444
1670541300000|2022-12-08 23:15:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|360
1670541600000|2022-12-08 23:20:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|144
1670541900000|2022-12-08 23:25:00|||||||||1
1670542200000|2022-12-08 23:30:00|||||||||10
1670542500000|2022-12-08 23:35:00|||||||||49
1670542800000|2022-12-08 23:40:00|||||||||28
1670543100000|2022-12-08 23:45:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|547
1670543400000|2022-12-08 23:50:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|761
1670543700000|2022-12-08 23:55:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|72
1670544000000|2022-12-09 00:00:00|11450.4|11446.4|11451.2|11447.2|11452.8|11448.8|11450.4|11446.4|1159
1670544300000|2022-12-09 00:05:00|11452|11448|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|425
1670544600000|2022-12-09 00:10:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|346
1670544900000|2022-12-09 00:15:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1026
1670545200000|2022-12-09 00:20:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|796
1670545500000|2022-12-09 00:25:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11453.6|11449.6|297
1670545800000|2022-12-09 00:30:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|369
1670546100000|2022-12-09 00:35:00|||||||||154
1670546400000|2022-12-09 00:40:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|440
1670546700000|2022-12-09 00:45:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|341
1670547000000|2022-12-09 00:50:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|1110
1670547300000|2022-12-09 00:55:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|521
1670547600000|2022-12-09 01:00:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|389
1670547900000|2022-12-09 01:05:00|11459|11455|11459|11455|11459|11455|11459|11455|279
1670548200000|2022-12-09 01:10:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|695
1670548500000|2022-12-09 01:15:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|434
1670548800000|2022-12-09 01:20:00|11459.8|11455.8|11460.6|11456.6|11460.6|11456.6|11459.8|11455.8|194
1670549100000|2022-12-09 01:25:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|434
1670549400000|2022-12-09 01:30:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11459|11455|718
1670549700000|2022-12-09 01:35:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|205
1670550000000|2022-12-09 01:40:00|||||||||241
1670550300000|2022-12-09 01:45:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|242
1670550600000|2022-12-09 01:50:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|239
1670550900000|2022-12-09 01:55:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|485
1670551200000|2022-12-09 02:00:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|782
1670551500000|2022-12-09 02:05:00|11464.5|11460.5|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|736
1670551800000|2022-12-09 02:10:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|1024
1670552100000|2022-12-09 02:15:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|310
1670552400000|2022-12-09 02:20:00|||||||||40
1670552700000|2022-12-09 02:25:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|251
1670553000000|2022-12-09 02:30:00|||||||||13
1670553300000|2022-12-09 02:35:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|559
1670553600000|2022-12-09 02:40:00|11463.7|11459.7|11463.7|11459.7|11464.5|11460.5|11463.7|11459.7|194
1670553900000|2022-12-09 02:45:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|181
1670554200000|2022-12-09 02:50:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|463
1670554500000|2022-12-09 02:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|284
1670554800000|2022-12-09 03:00:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|791
1670555100000|2022-12-09 03:05:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|898
1670555400000|2022-12-09 03:10:00|11467.6|11463.6|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|307
1670555700000|2022-12-09 03:15:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|973
1670556000000|2022-12-09 03:20:00|11467.6|11463.6|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|80
1670556300000|2022-12-09 03:25:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|183
1670556600000|2022-12-09 03:30:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|264
1670556900000|2022-12-09 03:35:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|127
1670557200000|2022-12-09 03:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|84
1670557500000|2022-12-09 03:45:00|||||||||39
1670557800000|2022-12-09 03:50:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|863
1670558100000|2022-12-09 03:55:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|48
1670558400000|2022-12-09 04:00:00|||||||||10
1670558700000|2022-12-09 04:05:00|||||||||196
1670559000000|2022-12-09 04:10:00|||||||||137
1670559300000|2022-12-09 04:15:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|236
1670559600000|2022-12-09 04:20:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|126
1670559900000|2022-12-09 04:25:00|||||||||48
1670560200000|2022-12-09 04:30:00|||||||||19
1670560500000|2022-12-09 04:35:00|11470.8|11466.8|11470|11466|11471.5|11467.5|11470|11466|423
1670560800000|2022-12-09 04:40:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|787
1670561100000|2022-12-09 04:45:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|319
1670561400000|2022-12-09 04:50:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|534
1670561700000|2022-12-09 04:55:00|||||||||132
1670562000000|2022-12-09 05:00:00|||||||||30
1670562300000|2022-12-09 05:05:00|||||||||66
1670562600000|2022-12-09 05:10:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|828
1670562900000|2022-12-09 05:15:00|||||||||166
1670563200000|2022-12-09 05:20:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|574
1670563500000|2022-12-09 05:25:00|||||||||131
1670563800000|2022-12-09 05:30:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|79
1670564100000|2022-12-09 05:35:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|327
1670564400000|2022-12-09 05:40:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|129
1670564700000|2022-12-09 05:45:00|||||||||140
1670565000000|2022-12-09 05:50:00|11471.5|11467.5|11471.5|11467.5|11472.3|11468.3|11471.5|11467.5|118
1670565300000|2022-12-09 05:55:00|||||||||29
1670565600000|2022-12-09 06:00:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|382
1670565900000|2022-12-09 06:05:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|245
1670566200000|2022-12-09 06:10:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|195
1670566500000|2022-12-09 06:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|660
1670566800000|2022-12-09 06:20:00|||||||||27
1670567100000|2022-12-09 06:25:00|||||||||91
1670567400000|2022-12-09 06:30:00|||||||||420
1670567700000|2022-12-09 06:35:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|530
1670568000000|2022-12-09 06:40:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|390
1670568300000|2022-12-09 06:45:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|210
1670568600000|2022-12-09 06:50:00|||||||||204
1670568900000|2022-12-09 06:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|300
1670569200000|2022-12-09 07:00:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|844
1670569500000|2022-12-09 07:05:00|11470.8|11466.8|11470|11466|11471.5|11467.5|11468.4|11464.4|902
1670569800000|2022-12-09 07:10:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|868
1670570100000|2022-12-09 07:15:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11466.8|11462.8|566
1670570400000|2022-12-09 07:20:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|586
1670570700000|2022-12-09 07:25:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|722
1670571000000|2022-12-09 07:30:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11470|11466|733
1670571300000|2022-12-09 07:35:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|1251
1670571600000|2022-12-09 07:40:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|1089
1670571900000|2022-12-09 07:45:00|11466.8|11462.8|11468.4|11464.4|11471.5|11467.5|11466.8|11462.8|719
1670572200000|2022-12-09 07:50:00|11470|11466|11460.6|11456.6|11470|11466|11460.6|11456.6|2280
1670572500000|2022-12-09 07:55:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|727
1670572800000|2022-12-09 08:00:00|11460.6|11456.6|11452.8|11448.8|11462.2|11458.2|11452.8|11448.8|3020
1670573100000|2022-12-09 08:05:00|11454.3|11450.3|11460.6|11456.6|11460.6|11456.6|11454.3|11450.3|2001
1670573400000|2022-12-09 08:10:00|11459|11455|11459|11455|11462.2|11458.2|11459|11455|782
1670573700000|2022-12-09 08:15:00|11460.6|11456.6|11455.9|11451.9|11462.2|11458.2|11455.9|11451.9|2095
1670574000000|2022-12-09 08:20:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11451.2|11447.2|2181
1670574300000|2022-12-09 08:25:00|11454.3|11450.3|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|1130
1670574600000|2022-12-09 08:30:00|11455.9|11451.9|11459|11455|11460.6|11456.6|11454.3|11450.3|1038
1670574900000|2022-12-09 08:35:00|11457.5|11453.5|11459|11455|11459|11455|11455.9|11451.9|912
1670575200000|2022-12-09 08:40:00|11457.5|11453.5|11454.3|11450.3|11459|11455|11452.8|11448.8|543
1670575500000|2022-12-09 08:45:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|475
1670575800000|2022-12-09 08:50:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|803
1670576100000|2022-12-09 08:55:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11457.5|11453.5|1313
1670576400000|2022-12-09 09:00:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|2912
1670576700000|2022-12-09 09:05:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11460.6|11456.6|2353
1670577000000|2022-12-09 09:10:00|11462.2|11458.2|11462.2|11458.2|11465.3|11461.3|11462.2|11458.2|2294
1670577300000|2022-12-09 09:15:00|11462.9|11458.9|11460.6|11456.6|11463.7|11459.7|11459|11455|2242
1670577600000|2022-12-09 09:20:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|796
1670577900000|2022-12-09 09:25:00|11459|11455|11459|11455|11460.6|11456.6|11455.9|11451.9|2802
1670578200000|2022-12-09 09:30:00|11457.5|11453.5|11454.3|11450.3|11459|11455|11452.8|11448.8|1365
1670578500000|2022-12-09 09:35:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|1783
1670578800000|2022-12-09 09:40:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|637
1670579100000|2022-12-09 09:45:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|499
1670579400000|2022-12-09 09:50:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|450
1670579700000|2022-12-09 09:55:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|720
1670580000000|2022-12-09 10:00:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11451.2|11447.2|457
1670580300000|2022-12-09 10:05:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|905
1670580600000|2022-12-09 10:10:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|283
1670580900000|2022-12-09 10:15:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|438
1670581200000|2022-12-09 10:20:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|848
1670581500000|2022-12-09 10:25:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|568
1670581800000|2022-12-09 10:30:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|625
1670582100000|2022-12-09 10:35:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|128
1670582400000|2022-12-09 10:40:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11457.5|11453.5|813
1670582700000|2022-12-09 10:45:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|457
1670583000000|2022-12-09 10:50:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|550
1670583300000|2022-12-09 10:55:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|585
1670583600000|2022-12-09 11:00:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|378
1670583900000|2022-12-09 11:05:00|11455.9|11451.9|11451.2|11447.2|11455.9|11451.9|11451.2|11447.2|1153
1670584200000|2022-12-09 11:10:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1334
1670584500000|2022-12-09 11:15:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|843
1670584800000|2022-12-09 11:20:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1545
1670585100000|2022-12-09 11:25:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|705
1670585400000|2022-12-09 11:30:00|11454.3|11450.3|11452.8|11448.8|11455.9|11451.9|11451.2|11447.2|725
1670585700000|2022-12-09 11:35:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|145
1670586000000|2022-12-09 11:40:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|376
1670586300000|2022-12-09 11:45:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|678
1670586600000|2022-12-09 11:50:00|11459|11455|11459|11455|11459|11455|11459|11455|578
1670586900000|2022-12-09 11:55:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|980
1670587200000|2022-12-09 12:00:00|11459|11455|11457.5|11453.5|11459|11455|11454.3|11450.3|1650
1670587500000|2022-12-09 12:05:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|589
1670587800000|2022-12-09 12:10:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|605
1670588100000|2022-12-09 12:15:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|623
1670588400000|2022-12-09 12:20:00|11452.8|11448.8|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|1650
1670588700000|2022-12-09 12:25:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|616
1670589000000|2022-12-09 12:30:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|309
1670589300000|2022-12-09 12:35:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|592
1670589600000|2022-12-09 12:40:00|11459|11455|11457.5|11453.5|11462.2|11458.2|11457.5|11453.5|2633
1670589900000|2022-12-09 12:45:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|1870
1670590200000|2022-12-09 12:50:00|11459|11455|11463.7|11459.7|11463.7|11459.7|11457.5|11453.5|1564
1670590500000|2022-12-09 12:55:00|11464.5|11460.5|11470|11466|11470|11466|11463.7|11459.7|3974
1670590800000|2022-12-09 13:00:00|11468.4|11464.4|11471.5|11467.5|11474.7|11470.7|11468.4|11464.4|2255
1670591100000|2022-12-09 13:05:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11465.3|11461.3|2960
1670591400000|2022-12-09 13:10:00|11466.8|11462.8|11466.8|11462.8|11470|11466|11465.3|11461.3|5473
1670591700000|2022-12-09 13:15:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11462.2|11458.2|2121
1670592000000|2022-12-09 13:20:00|11468.4|11464.4|11476.2|11472.2|11477.8|11473.8|11466.8|11462.8|4533
1670592300000|2022-12-09 13:25:00|11474.7|11470.7|11469.2|11465.2|11476.2|11472.2|11466.8|11462.8|7699
1670592600000|2022-12-09 13:30:00|11470|11466|11446.5|11442.5|11470|11466|11423.1|11419.1|18754
1670592900000|2022-12-09 13:35:00|11448.1|11444.1|11437.2|11433.2|11448.1|11444.1|11434|11430|9208
1670593200000|2022-12-09 13:40:00|11434|11430|11430.9|11426.9|11446.5|11442.5|11430.9|11426.9|6992
1670593500000|2022-12-09 13:45:00|11432.5|11428.5|11435.6|11431.6|11441.1|11437.1|11427.8|11423.8|6599
1670593800000|2022-12-09 13:50:00|11437.2|11433.2|11435.6|11431.6|11443.4|11439.4|11434|11430|5420
1670594100000|2022-12-09 13:55:00|11434.8|11430.8|11441.8|11437.8|11448.1|11444.1|11434|11430|5398
1670594400000|2022-12-09 14:00:00|11443.4|11439.4|11434|11430|11445|11441|11434|11430|4379
1670594700000|2022-12-09 14:05:00|11435.6|11431.6|11434|11430|11437.2|11433.2|11430.9|11426.9|3113
1670595000000|2022-12-09 14:10:00|11432.5|11428.5|11427.8|11423.8|11432.5|11428.5|11423.1|11419.1|12945
1670595300000|2022-12-09 14:15:00|11426.2|11422.2|11430.9|11426.9|11432.5|11428.5|11426.2|11422.2|2781
1670595600000|2022-12-09 14:20:00|11432.5|11428.5|11429.3|11425.3|11434|11430|11426.2|11422.2|4395
1670595900000|2022-12-09 14:25:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11427.8|11423.8|2459
1670596200000|2022-12-09 14:30:00|11429.3|11425.3|11421.5|11417.5|11430.9|11426.9|11421.5|11417.5|6869
1670596500000|2022-12-09 14:35:00|11423.1|11419.1|11424.7|11420.7|11427.8|11423.8|11421.5|11417.5|5076
1670596800000|2022-12-09 14:40:00|11423.1|11419.1|11426.2|11422.2|11430.9|11426.9|11421.5|11417.5|4971
1670597100000|2022-12-09 14:45:00|11424.7|11420.7|11429.3|11425.3|11429.3|11425.3|11424.7|11420.7|3466
1670597400000|2022-12-09 14:50:00|11427.8|11423.8|11423.1|11419.1|11429.3|11425.3|11423.1|11419.1|3377
1670597700000|2022-12-09 14:55:00|11421.5|11417.5|11426.2|11422.2|11426.2|11422.2|11420|11416|5488
1670598000000|2022-12-09 15:00:00|11425.4|11421.4|11416.8|11412.8|11436.4|11432.4|11416.8|11412.8|11724
1670598300000|2022-12-09 15:05:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11413.7|11409.7|7761
1670598600000|2022-12-09 15:10:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11412.2|11408.2|8473
1670598900000|2022-12-09 15:15:00|11420|11416|11412.2|11408.2|11420|11416|11410.6|11406.6|4287
1670599200000|2022-12-09 15:20:00|11410.6|11406.6|11412.2|11408.2|11415.3|11411.3|11410.6|11406.6|5177
1670599500000|2022-12-09 15:25:00|11413.7|11409.7|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|3581
1670599800000|2022-12-09 15:30:00|11415.3|11411.3|11413.7|11409.7|11418.4|11414.4|11413.7|11409.7|4011
1670600100000|2022-12-09 15:35:00|11412.2|11408.2|11424.7|11420.7|11424.7|11420.7|11412.2|11408.2|6212
1670600400000|2022-12-09 15:40:00|11426.2|11422.2|11418.4|11414.4|11426.2|11422.2|11416.8|11412.8|3967
1670600700000|2022-12-09 15:45:00|11416.8|11412.8|11418.4|11414.4|11421.5|11417.5|11416.8|11412.8|2669
1670601000000|2022-12-09 15:50:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|4060
1670601300000|2022-12-09 15:55:00|11420|11416|11427.8|11423.8|11427.8|11423.8|11420|11416|3366
1670601600000|2022-12-09 16:00:00|11426.2|11422.2|11424.7|11420.7|11427.8|11423.8|11423.1|11419.1|2734
1670601900000|2022-12-09 16:05:00|11426.2|11422.2|11416.8|11412.8|11426.2|11422.2|11416.8|11412.8|4352
1670602200000|2022-12-09 16:10:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|3089
1670602500000|2022-12-09 16:15:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11416.8|11412.8|1673
1670602800000|2022-12-09 16:20:00|11421.5|11417.5|11420|11416|11423.1|11419.1|11420|11416|2019
1670603100000|2022-12-09 16:25:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|1032
1670603400000|2022-12-09 16:30:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|2039
1670603700000|2022-12-09 16:35:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|883
1670604000000|2022-12-09 16:40:00|11421.5|11417.5|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|2053
1670604300000|2022-12-09 16:45:00|11423.1|11419.1|11427.8|11423.8|11427.8|11423.8|11421.5|11417.5|2339
1670604600000|2022-12-09 16:50:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11424.7|11420.7|2425
1670604900000|2022-12-09 16:55:00|11424.7|11420.7|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|3075
1670605200000|2022-12-09 17:00:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|1329
1670605500000|2022-12-09 17:05:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|1389
1670605800000|2022-12-09 17:10:00|11426.2|11422.2|11423.1|11419.1|11429.3|11425.3|11423.1|11419.1|4025
1670606100000|2022-12-09 17:15:00|11421.5|11417.5|11419.2|11415.2|11421.5|11417.5|11418.4|11414.4|2578
1670606400000|2022-12-09 17:20:00|11420|11416|11420|11416|11420|11416|11416.8|11412.8|2414
1670606700000|2022-12-09 17:25:00|11421.5|11417.5|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|834
1670607000000|2022-12-09 17:30:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|1814
1670607300000|2022-12-09 17:35:00|11420|11416|11418.4|11414.4|11420|11416|11416.8|11412.8|2414
1670607600000|2022-12-09 17:40:00|11420|11416|11413.7|11409.7|11420|11416|11413.7|11409.7|2481
1670607900000|2022-12-09 17:45:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|2003
1670608200000|2022-12-09 17:50:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1182
1670608500000|2022-12-09 17:55:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1734
1670608800000|2022-12-09 18:00:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11410.6|11406.6|1943
1670609100000|2022-12-09 18:05:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|1643
1670609400000|2022-12-09 18:10:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1105
1670609700000|2022-12-09 18:15:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|683
1670610000000|2022-12-09 18:20:00|11417.6|11413.6|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|519
1670610300000|2022-12-09 18:25:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1085
1670610600000|2022-12-09 18:30:00|11417.6|11413.6|11418.4|11414.4|11420|11416|11416.8|11412.8|889
1670610900000|2022-12-09 18:35:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|859
1670611200000|2022-12-09 18:40:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|1094
1670611500000|2022-12-09 18:45:00|11421.5|11417.5|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|1314
1670611800000|2022-12-09 18:50:00|11420|11416|11420|11416|11420|11416|11420|11416|490
1670612100000|2022-12-09 18:55:00|11421.5|11417.5|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|1285
1670612400000|2022-12-09 19:00:00|11420|11416|11420|11416|11420|11416|11420|11416|519
1670612700000|2022-12-09 19:05:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|2226
1670613000000|2022-12-09 19:10:00|11421.5|11417.5|11420|11416|11423.1|11419.1|11420|11416|1947
1670613300000|2022-12-09 19:15:00|11421.5|11417.5|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|1036
1670613600000|2022-12-09 19:20:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|963
1670613900000|2022-12-09 19:25:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|1332
1670614200000|2022-12-09 19:30:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|1471
1670614500000|2022-12-09 19:35:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|1729
1670614800000|2022-12-09 19:40:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|2789
1670615100000|2022-12-09 19:45:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|3581
1670615400000|2022-12-09 19:50:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1996
1670615700000|2022-12-09 19:55:00|11415.3|11411.3|11412.2|11408.2|11416.8|11412.8|11410.6|11406.6|10310
1670616000000|2022-12-09 20:00:00|11410.6|11406.6|11413.7|11409.7|11415.3|11411.3|11410.6|11406.6|3698
1670616300000|2022-12-09 20:05:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2843
1670616600000|2022-12-09 20:10:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|2003
1670616900000|2022-12-09 20:15:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1512
1670617200000|2022-12-09 20:20:00|11411.4|11407.4|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1201
1670617500000|2022-12-09 20:25:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|5216
1670617800000|2022-12-09 20:30:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|2413
1670618100000|2022-12-09 20:35:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|1618
1670618400000|2022-12-09 20:40:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|2531
1670618700000|2022-12-09 20:45:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|3231
1670619000000|2022-12-09 20:50:00|11409|11405|11407.5|11403.5|11409|11405|11404.3|11400.3|1558
1670619300000|2022-12-09 20:55:00|11405.9|11401.9|11396.5|11392.5|11409|11405|11396.5|11392.5|9967
1670619600000|2022-12-09 21:00:00|11398.1|11394.1|11405.9|11401.9|11407.5|11403.5|11398.1|11394.1|5663
1670619900000|2022-12-09 21:05:00|11404.3|11400.3|11399.7|11395.7|11404.3|11400.3|11399.7|11395.7|3712
1670620200000|2022-12-09 21:10:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11395|11391|2602
1670620500000|2022-12-09 21:15:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|2305
1670620800000|2022-12-09 21:20:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|487
1670621100000|2022-12-09 21:25:00|11397.3|11393.3|11396.5|11392.5|11397.3|11393.3|11396.5|11392.5|701
1670621400000|2022-12-09 21:30:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|995
1670621700000|2022-12-09 21:35:00|11396.5|11392.5|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|1407
1670622000000|2022-12-09 21:40:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|936
1670622300000|2022-12-09 21:45:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1001
1670622600000|2022-12-09 21:50:00|11399.7|11395.7|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|637
1670622900000|2022-12-09 21:55:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|1675
1670799600000|2022-12-11 23:00:00|11398.1|11394.1|11401.2|11397.2|11404.3|11400.3|11396.5|11392.5|2528
1670799900000|2022-12-11 23:05:00|11402.8|11398.8|11399.7|11395.7|11404.3|11400.3|11399.7|11395.7|1634
1670800200000|2022-12-11 23:10:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|1074
1670800500000|2022-12-11 23:15:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|460
1670800800000|2022-12-11 23:20:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|378
1670801100000|2022-12-11 23:25:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|109
1670801400000|2022-12-11 23:30:00|11399.7|11395.7|11395|11391|11399.7|11395.7|11395|11391|862
1670801700000|2022-12-11 23:35:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|442
1670802000000|2022-12-11 23:40:00|11396.5|11392.5|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|1349
1670802300000|2022-12-11 23:45:00|||||||||17
1670802600000|2022-12-11 23:50:00|||||||||27
1670802900000|2022-12-11 23:55:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|190
1670803200000|2022-12-12 00:00:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|379
1670803500000|2022-12-12 00:05:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|175
1670803800000|2022-12-12 00:10:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|394
1670804100000|2022-12-12 00:15:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|319
1670804400000|2022-12-12 00:20:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|90
1670804700000|2022-12-12 00:25:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|43
1670805000000|2022-12-12 00:30:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|359
1670805300000|2022-12-12 00:35:00|11402.8|11398.8|11398.1|11394.1|11402.8|11398.8|11398.1|11394.1|569
1670805600000|2022-12-12 00:40:00|11398.9|11394.9|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|167
1670805900000|2022-12-12 00:45:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|505
1670806200000|2022-12-12 00:50:00|11398.9|11394.9|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|530
1670806500000|2022-12-12 00:55:00|11399.7|11395.7|11395|11391|11399.7|11395.7|11393.4|11389.4|633
1670806800000|2022-12-12 01:00:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11391.8|11387.8|914
1670807100000|2022-12-12 01:05:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|724
1670807400000|2022-12-12 01:10:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|378
1670807700000|2022-12-12 01:15:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|423
1670808000000|2022-12-12 01:20:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|591
1670808300000|2022-12-12 01:25:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|360
1670808600000|2022-12-12 01:30:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|420
1670808900000|2022-12-12 01:35:00|||||||||35
1670809200000|2022-12-12 01:40:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|170
1670809500000|2022-12-12 01:45:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|172
1670809800000|2022-12-12 01:50:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|594
1670810100000|2022-12-12 01:55:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|308
1670810400000|2022-12-12 02:00:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|160
1670810700000|2022-12-12 02:05:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|175
1670811000000|2022-12-12 02:10:00|11402.8|11398.8|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|414
1670811300000|2022-12-12 02:15:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|463
1670811600000|2022-12-12 02:20:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|875
1670811900000|2022-12-12 02:25:00|||||||||66
1670812200000|2022-12-12 02:30:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|1307
1670812500000|2022-12-12 02:35:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|697
1670812800000|2022-12-12 02:40:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|895
1670813100000|2022-12-12 02:45:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|404
1670813400000|2022-12-12 02:50:00|11410.6|11406.6|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|398
1670813700000|2022-12-12 02:55:00|11413.7|11409.7|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|511
1670814000000|2022-12-12 03:00:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|145
1670814300000|2022-12-12 03:05:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|289
1670814600000|2022-12-12 03:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|172
1670814900000|2022-12-12 03:15:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|173
1670815200000|2022-12-12 03:20:00|||||||||316
1670815500000|2022-12-12 03:25:00|||||||||403
1670815800000|2022-12-12 03:30:00|||||||||24
1670816100000|2022-12-12 03:35:00|||||||||16
1670816400000|2022-12-12 03:40:00|||||||||42
1670816700000|2022-12-12 03:45:00|||||||||72
1670817000000|2022-12-12 03:50:00|||||||||97
1670817300000|2022-12-12 03:55:00|11414.5|11410.5|11415.3|11411.3|11415.3|11411.3|11414.5|11410.5|152
1670817600000|2022-12-12 04:00:00|||||||||426
1670817900000|2022-12-12 04:05:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11416.8|11412.8|1217
1670818200000|2022-12-12 04:10:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|433
1670818500000|2022-12-12 04:15:00|11416.1|11412.1|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|61
1670818800000|2022-12-12 04:20:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|871
1670819100000|2022-12-12 04:25:00|||||||||14
1670819400000|2022-12-12 04:30:00|||||||||93
1670819700000|2022-12-12 04:35:00|||||||||405
1670820000000|2022-12-12 04:40:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|115
1670820300000|2022-12-12 04:45:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|178
1670820600000|2022-12-12 04:50:00|||||||||41
1670820900000|2022-12-12 04:55:00|||||||||85
1670821200000|2022-12-12 05:00:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|446
1670821500000|2022-12-12 05:05:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|201
1670821800000|2022-12-12 05:10:00|11411.4|11407.4|11410.6|11406.6|11412.2|11408.2|11409|11405|350
1670822100000|2022-12-12 05:15:00|11409.8|11405.8|11412.2|11408.2|11412.2|11408.2|11409|11405|251
1670822400000|2022-12-12 05:20:00|11411.4|11407.4|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|276
1670822700000|2022-12-12 05:25:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|510
1670823000000|2022-12-12 05:30:00|||||||||93
1670823300000|2022-12-12 05:35:00|11409|11405|11409|11405|11409|11405|11409|11405|319
1670823600000|2022-12-12 05:40:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|549
1670823900000|2022-12-12 05:45:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|239
1670824200000|2022-12-12 05:50:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|320
1670824500000|2022-12-12 05:55:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|148
1670824800000|2022-12-12 06:00:00|||||||||57
1670825100000|2022-12-12 06:05:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|80
1670825400000|2022-12-12 06:10:00|||||||||81
1670825700000|2022-12-12 06:15:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11411.4|11407.4|99
1670826000000|2022-12-12 06:20:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|146
1670826300000|2022-12-12 06:25:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11410.6|11406.6|332
1670826600000|2022-12-12 06:30:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|1233
1670826900000|2022-12-12 06:35:00|||||||||285
1670827200000|2022-12-12 06:40:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|524
1670827500000|2022-12-12 06:45:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|979
1670827800000|2022-12-12 06:50:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|503
1670828100000|2022-12-12 06:55:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|518
1670828400000|2022-12-12 07:00:00|11416.8|11412.8|11421.5|11417.5|11421.5|11417.5|11416.8|11412.8|1219
1670828700000|2022-12-12 07:05:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11416.8|11412.8|1407
1670829000000|2022-12-12 07:10:00|11420|11416|11416.8|11412.8|11420|11416|11416.8|11412.8|234
1670829300000|2022-12-12 07:15:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|1575
1670829600000|2022-12-12 07:20:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|707
1670829900000|2022-12-12 07:25:00|11412.2|11408.2|11416.8|11412.8|11418.4|11414.4|11412.2|11408.2|1621
1670830200000|2022-12-12 07:30:00|11415.3|11411.3|11418.4|11414.4|11420|11416|11415.3|11411.3|1121
1670830500000|2022-12-12 07:35:00|11420|11416|11420|11416|11420|11416|11420|11416|269
1670830800000|2022-12-12 07:40:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|1248
1670831100000|2022-12-12 07:45:00|11421.5|11417.5|11423.1|11419.1|11426.2|11422.2|11421.5|11417.5|2152
1670831400000|2022-12-12 07:50:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|649
1670831700000|2022-12-12 07:55:00|11421.5|11417.5|11424.7|11420.7|11426.2|11422.2|11421.5|11417.5|1028
1670832000000|2022-12-12 08:00:00|11426.2|11422.2|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|1206
1670832300000|2022-12-12 08:05:00|11421.5|11417.5|11416.8|11412.8|11423.1|11419.1|11416.8|11412.8|1560
1670832600000|2022-12-12 08:10:00|11418.4|11414.4|11423.1|11419.1|11423.1|11419.1|11418.4|11414.4|885
1670832900000|2022-12-12 08:15:00|11424.7|11420.7|11418.4|11414.4|11424.7|11420.7|11418.4|11414.4|1173
1670833200000|2022-12-12 08:20:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|996
1670833500000|2022-12-12 08:25:00|11420|11416|11418.4|11414.4|11420|11416|11416.8|11412.8|2113
1670833800000|2022-12-12 08:30:00|11420|11416|11423.1|11419.1|11424.7|11420.7|11420|11416|4409
1670834100000|2022-12-12 08:35:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11423.1|11419.1|3208
1670834400000|2022-12-12 08:40:00|11426.2|11422.2|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|1604
1670834700000|2022-12-12 08:45:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|1820
1670835000000|2022-12-12 08:50:00|11424.7|11420.7|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|1674
1670835300000|2022-12-12 08:55:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|646
1670835600000|2022-12-12 09:00:00|11426.2|11422.2|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|612
1670835900000|2022-12-12 09:05:00|11423.1|11419.1|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|1626
1670836200000|2022-12-12 09:10:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|1435
1670836500000|2022-12-12 09:15:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|1125
1670836800000|2022-12-12 09:20:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|613
1670837100000|2022-12-12 09:25:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|298
1670837400000|2022-12-12 09:30:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|1020
1670837700000|2022-12-12 09:35:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|503
1670838000000|2022-12-12 09:40:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|549
1670838300000|2022-12-12 09:45:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|311
1670838600000|2022-12-12 09:50:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11420|11416|1212
1670838900000|2022-12-12 09:55:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|354
1670839200000|2022-12-12 10:00:00|11426.2|11422.2|11432.5|11428.5|11432.5|11428.5|11426.2|11422.2|1157
1670839500000|2022-12-12 10:05:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|1859
1670839800000|2022-12-12 10:10:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|936
1670840100000|2022-12-12 10:15:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|232
1670840400000|2022-12-12 10:20:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|494
1670840700000|2022-12-12 10:25:00|11434|11430|11430.9|11426.9|11434|11430|11430.9|11426.9|1355
1670841000000|2022-12-12 10:30:00|11429.3|11425.3|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|435
1670841300000|2022-12-12 10:35:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11430.9|11426.9|1991
1670841600000|2022-12-12 10:40:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|976
1670841900000|2022-12-12 10:45:00|11432.5|11428.5|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|334
1670842200000|2022-12-12 10:50:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|988
1670842500000|2022-12-12 10:55:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11434|11430|803
1670842800000|2022-12-12 11:00:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|719
1670843100000|2022-12-12 11:05:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|573
1670843400000|2022-12-12 11:10:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|343
1670843700000|2022-12-12 11:15:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|952
1670844000000|2022-12-12 11:20:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|1052
1670844300000|2022-12-12 11:25:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|1071
1670844600000|2022-12-12 11:30:00|||||||||161
1670844900000|2022-12-12 11:35:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|1170
1670845200000|2022-12-12 11:40:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|1051
1670845500000|2022-12-12 11:45:00|11438.7|11434.7|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|815
1670845800000|2022-12-12 11:50:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|1705
1670846100000|2022-12-12 11:55:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|383
1670846400000|2022-12-12 12:00:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|1283
1670846700000|2022-12-12 12:05:00|11437.2|11433.2|11432.5|11428.5|11437.2|11433.2|11430.9|11426.9|2148
1670847000000|2022-12-12 12:10:00|11430.9|11426.9|11434|11430|11434|11430|11430.9|11426.9|1554
1670847300000|2022-12-12 12:15:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11430.9|11426.9|1539
1670847600000|2022-12-12 12:20:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|1779
1670847900000|2022-12-12 12:25:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|605
1670848200000|2022-12-12 12:30:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|1030
1670848500000|2022-12-12 12:35:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|1689
1670848800000|2022-12-12 12:40:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|190
1670849100000|2022-12-12 12:45:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|895
1670849400000|2022-12-12 12:50:00|11429.3|11425.3|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|1366
1670849700000|2022-12-12 12:55:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|1068
1670850000000|2022-12-12 13:00:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|1190
1670850300000|2022-12-12 13:05:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|1668
1670850600000|2022-12-12 13:10:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|1738
1670850900000|2022-12-12 13:15:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11426.2|11422.2|1326
1670851200000|2022-12-12 13:20:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11423.1|11419.1|5069
1670851500000|2022-12-12 13:25:00|11427.8|11423.8|11424.7|11420.7|11427.8|11423.8|11423.1|11419.1|2099
1670851800000|2022-12-12 13:30:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|2944
1670852100000|2022-12-12 13:35:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|4865
1670852400000|2022-12-12 13:40:00|11424.7|11420.7|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|1880
1670852700000|2022-12-12 13:45:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|1714
1670853000000|2022-12-12 13:50:00|11427.8|11423.8|11424.7|11420.7|11429.3|11425.3|11424.7|11420.7|2249
1670853300000|2022-12-12 13:55:00|11423.1|11419.1|11432.5|11428.5|11432.5|11428.5|11423.1|11419.1|2182
1670853600000|2022-12-12 14:00:00|11430.9|11426.9|11435.6|11431.6|11435.6|11431.6|11430.9|11426.9|4623
1670853900000|2022-12-12 14:05:00|11434|11430|11437.2|11433.2|11440.3|11436.3|11434|11430|3512
1670854200000|2022-12-12 14:10:00|11435.6|11431.6|11432.5|11428.5|11437.2|11433.2|11430.9|11426.9|2707
1670854500000|2022-12-12 14:15:00|11434|11430|11430.9|11426.9|11434|11430|11430.9|11426.9|1185
1670854800000|2022-12-12 14:20:00|11429.3|11425.3|11435.6|11431.6|11435.6|11431.6|11429.3|11425.3|3230
1670855100000|2022-12-12 14:25:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|1259
1670855400000|2022-12-12 14:30:00|11431.7|11427.7|11437.2|11433.2|11438.7|11434.7|11430.9|11426.9|3284
1670855700000|2022-12-12 14:35:00|11435.6|11431.6|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|2487
1670856000000|2022-12-12 14:40:00|11434|11430|11430.9|11426.9|11434|11430|11429.3|11425.3|2978
1670856300000|2022-12-12 14:45:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|3489
1670856600000|2022-12-12 14:50:00|11432.5|11428.5|11426.2|11422.2|11432.5|11428.5|11426.2|11422.2|3804
1670856900000|2022-12-12 14:55:00|11427.8|11423.8|11418.4|11414.4|11427.8|11423.8|11418.4|11414.4|5758
1670857200000|2022-12-12 15:00:00|11420|11416|11412.2|11408.2|11420|11416|11410.6|11406.6|8285
1670857500000|2022-12-12 15:05:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11412.2|11408.2|6954
1670857800000|2022-12-12 15:10:00|11413.7|11409.7|11416.8|11412.8|11418.4|11414.4|11412.2|11408.2|3741
1670858100000|2022-12-12 15:15:00|11418.4|11414.4|11413.7|11409.7|11418.4|11414.4|11410.6|11406.6|5513
1670858400000|2022-12-12 15:20:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11410.6|11406.6|2824
1670858700000|2022-12-12 15:25:00|11415.3|11411.3|11413.7|11409.7|11418.4|11414.4|11413.7|11409.7|2198
1670859000000|2022-12-12 15:30:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|3091
1670859300000|2022-12-12 15:35:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11412.2|11408.2|3011
1670859600000|2022-12-12 15:40:00|11413.7|11409.7|11414.5|11410.5|11415.3|11411.3|11412.2|11408.2|2961
1670859900000|2022-12-12 15:45:00|11413.7|11409.7|11416.8|11412.8|11418.4|11414.4|11413.7|11409.7|5283
1670860200000|2022-12-12 15:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|2058
1670860500000|2022-12-12 15:55:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|3257
1670860800000|2022-12-12 16:00:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11413.7|11409.7|5142
1670861100000|2022-12-12 16:05:00|11413.7|11409.7|11405.9|11401.9|11415.3|11411.3|11405.9|11401.9|3728
1670861400000|2022-12-12 16:10:00|11407.5|11403.5|11402.8|11398.8|11409|11405|11402.8|11398.8|3311
1670861700000|2022-12-12 16:15:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|3124
1670862000000|2022-12-12 16:20:00|11404.3|11400.3|11398.1|11394.1|11404.3|11400.3|11398.1|11394.1|2245
1670862300000|2022-12-12 16:25:00|11399.7|11395.7|11398.1|11394.1|11401.2|11397.2|11396.5|11392.5|1886
1670862600000|2022-12-12 16:30:00|11396.5|11392.5|11398.1|11394.1|11399.7|11395.7|11393.4|11389.4|4300
1670862900000|2022-12-12 16:35:00|11396.5|11392.5|11393.4|11389.4|11398.1|11394.1|11393.4|11389.4|2803
1670863200000|2022-12-12 16:40:00|11391.8|11387.8|11393.4|11389.4|11395|11391|11388.7|11384.7|4640
1670863500000|2022-12-12 16:45:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11390.3|11386.3|2002
1670863800000|2022-12-12 16:50:00|11395|11391|11399.7|11395.7|11399.7|11395.7|11395|11391|4839
1670864100000|2022-12-12 16:55:00|11398.1|11394.1|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|3282
1670864400000|2022-12-12 17:00:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11401.2|11397.2|2636
1670864700000|2022-12-12 17:05:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|3275
1670865000000|2022-12-12 17:10:00|11402.8|11398.8|11407.5|11403.5|11407.5|11403.5|11402.8|11398.8|2132
1670865300000|2022-12-12 17:15:00|11409|11405|11407.5|11403.5|11409|11405|11405.9|11401.9|2668
1670865600000|2022-12-12 17:20:00|11405.9|11401.9|11401.2|11397.2|11407.5|11403.5|11401.2|11397.2|2110
1670865900000|2022-12-12 17:25:00|11402.8|11398.8|11396.5|11392.5|11402.8|11398.8|11396.5|11392.5|3329
1670866200000|2022-12-12 17:30:00|11395|11391|11396.5|11392.5|11398.1|11394.1|11395|11391|5045
1670866500000|2022-12-12 17:35:00|11395|11391|11396.5|11392.5|11398.1|11394.1|11395|11391|2561
1670866800000|2022-12-12 17:40:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11390.3|11386.3|3171
1670867100000|2022-12-12 17:45:00|11395|11391|11395|11391|11396.5|11392.5|11395|11391|1648
1670867400000|2022-12-12 17:50:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11393.4|11389.4|5750
1670867700000|2022-12-12 17:55:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|3388
1670868000000|2022-12-12 18:00:00|11398.1|11394.1|11374.7|11370.7|11399.7|11395.7|11373.1|11369.1|16225
1670868300000|2022-12-12 18:05:00|11377.8|11373.8|11380.9|11376.9|11382.5|11378.5|11377.8|11373.8|6277
1670868600000|2022-12-12 18:10:00|11382.5|11378.5|11379.3|11375.3|11384|11380|11377.8|11373.8|3166
1670868900000|2022-12-12 18:15:00|11377.8|11373.8|11382.5|11378.5|11384|11380|11374.7|11370.7|5412
1670869200000|2022-12-12 18:20:00|11380.9|11376.9|11384|11380|11385.6|11381.6|11380.9|11376.9|1909
1670869500000|2022-12-12 18:25:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|4898
1670869800000|2022-12-12 18:30:00|11381.7|11377.7|11376.2|11372.2|11382.5|11378.5|11376.2|11372.2|2605
1670870100000|2022-12-12 18:35:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|2879
1670870400000|2022-12-12 18:40:00|11377.8|11373.8|11384|11380|11384|11380|11377.8|11373.8|3555
1670870700000|2022-12-12 18:45:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|1210
1670871000000|2022-12-12 18:50:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|6425
1670871300000|2022-12-12 18:55:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11382.5|11378.5|1884
1670871600000|2022-12-12 19:00:00|11385.6|11381.6|11380.9|11376.9|11387.2|11383.2|11380.9|11376.9|3123
1670871900000|2022-12-12 19:05:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|2032
1670872200000|2022-12-12 19:10:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11380.9|11376.9|2340
1670872500000|2022-12-12 19:15:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|1957
1670872800000|2022-12-12 19:20:00|11384|11380|11382.5|11378.5|11384|11380|11380.9|11376.9|4189
1670873100000|2022-12-12 19:25:00|11380.9|11376.9|11379.3|11375.3|11385.6|11381.6|11379.3|11375.3|2702
1670873400000|2022-12-12 19:30:00|11377.8|11373.8|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|1945
1670873700000|2022-12-12 19:35:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|660
1670874000000|2022-12-12 19:40:00|11382.5|11378.5|11384|11380|11384|11380|11380.9|11376.9|1479
1670874300000|2022-12-12 19:45:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11384|11380|5860
1670874600000|2022-12-12 19:50:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|1436
1670874900000|2022-12-12 19:55:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11384|11380|2571
1670875200000|2022-12-12 20:00:00|11382.5|11378.5|11376.2|11372.2|11384|11380|11376.2|11372.2|5089
1670875500000|2022-12-12 20:05:00|11377.8|11373.8|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|2615
1670875800000|2022-12-12 20:10:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1474
1670876100000|2022-12-12 20:15:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|1677
1670876400000|2022-12-12 20:20:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11384|11380|2045
1670876700000|2022-12-12 20:25:00|11385.6|11381.6|11380.9|11376.9|11387.2|11383.2|11380.9|11376.9|1887
1670877000000|2022-12-12 20:30:00|11382.5|11378.5|11387.2|11383.2|11387.2|11383.2|11380.9|11376.9|2975
1670877300000|2022-12-12 20:35:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11382.5|11378.5|1298
1670877600000|2022-12-12 20:40:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|3437
1670877900000|2022-12-12 20:45:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|2474
1670878200000|2022-12-12 20:50:00|11380.9|11376.9|11382.5|11378.5|11384|11380|11380.9|11376.9|2841
1670878500000|2022-12-12 20:55:00|11380.9|11376.9|11385.6|11381.6|11385.6|11381.6|11380.9|11376.9|4740
1670878800000|2022-12-12 21:00:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|3059
1670879100000|2022-12-12 21:05:00|11384|11380|11382.5|11378.5|11384|11380|11380.9|11376.9|1820
1670879400000|2022-12-12 21:10:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|1155
1670879700000|2022-12-12 21:15:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|1447
1670880000000|2022-12-12 21:20:00|11381.7|11377.7|11382.5|11378.5|11384|11380|11380.9|11376.9|1905
1670880300000|2022-12-12 21:25:00|11383.3|11379.3|11384|11380|11385.6|11381.6|11382.5|11378.5|1452
1670880600000|2022-12-12 21:30:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11382.5|11378.5|3049
1670880900000|2022-12-12 21:35:00|11384.8|11380.8|11384|11380|11385.6|11381.6|11384|11380|1556
1670881200000|2022-12-12 21:40:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|1789
1670881500000|2022-12-12 21:45:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|1411
1670881800000|2022-12-12 21:50:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|508
1670882100000|2022-12-12 21:55:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|2126
1670886000000|2022-12-12 23:00:00|11388.7|11384.7|11382.5|11378.5|11388.7|11384.7|11382.5|11378.5|324
1670886300000|2022-12-12 23:05:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|123
1670886600000|2022-12-12 23:10:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|201
1670886900000|2022-12-12 23:15:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|682
1670887200000|2022-12-12 23:20:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|190
1670887500000|2022-12-12 23:25:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|317
1670887800000|2022-12-12 23:30:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|274
1670888100000|2022-12-12 23:35:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|222
1670888400000|2022-12-12 23:40:00|||||||||82
1670888700000|2022-12-12 23:45:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|186
1670889000000|2022-12-12 23:50:00|||||||||36
1670889300000|2022-12-12 23:55:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|568
1670889600000|2022-12-13 00:00:00|||||||||483
1670889900000|2022-12-13 00:05:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|664
1670890200000|2022-12-13 00:10:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|176
1670890500000|2022-12-13 00:15:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|840
1670890800000|2022-12-13 00:20:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|247
1670891100000|2022-12-13 00:25:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|367
1670891400000|2022-12-13 00:30:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|479
1670891700000|2022-12-13 00:35:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|686
1670892000000|2022-12-13 00:40:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|840
1670892300000|2022-12-13 00:45:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|536
1670892600000|2022-12-13 00:50:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|525
1670892900000|2022-12-13 00:55:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|139
1670893200000|2022-12-13 01:00:00|11395|11391|11395|11391|11395|11391|11395|11391|558
1670893500000|2022-12-13 01:05:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|1435
1670893800000|2022-12-13 01:10:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|1188
1670894100000|2022-12-13 01:15:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|820
1670894400000|2022-12-13 01:20:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|630
1670894700000|2022-12-13 01:25:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|468
1670895000000|2022-12-13 01:30:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|776
1670895300000|2022-12-13 01:35:00|11395.8|11391.8|11396.5|11392.5|11396.5|11392.5|11395|11391|665
1670895600000|2022-12-13 01:40:00|11395|11391|11395|11391|11396.5|11392.5|11395|11391|680
1670895900000|2022-12-13 01:45:00|||||||||393
1670896200000|2022-12-13 01:50:00|||||||||267
1670896500000|2022-12-13 01:55:00|||||||||406
1670896800000|2022-12-13 02:00:00|||||||||168
1670897100000|2022-12-13 02:05:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|358
1670897400000|2022-12-13 02:10:00|11394.2|11390.2|11393.4|11389.4|11395|11391|11393.4|11389.4|500
1670897700000|2022-12-13 02:15:00|||||||||706
1670898000000|2022-12-13 02:20:00|||||||||341
1670898300000|2022-12-13 02:25:00|||||||||46
1670898600000|2022-12-13 02:30:00|||||||||108
1670898900000|2022-12-13 02:35:00|11395|11391|11395|11391|11395|11391|11395|11391|80
1670899200000|2022-12-13 02:40:00|||||||||35
1670899500000|2022-12-13 02:45:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|15
1670899800000|2022-12-13 02:50:00|||||||||32
1670900100000|2022-12-13 02:55:00|||||||||28
1670900400000|2022-12-13 03:00:00|||||||||19
1670900700000|2022-12-13 03:05:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|265
1670901000000|2022-12-13 03:10:00|||||||||47
1670901300000|2022-12-13 03:15:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|324
1670901600000|2022-12-13 03:20:00|||||||||57
1670901900000|2022-12-13 03:25:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|1088
1670902200000|2022-12-13 03:30:00|11395|11391|11395|11391|11395|11391|11395|11391|121
1670902500000|2022-12-13 03:35:00|||||||||42
1670902800000|2022-12-13 03:40:00|11393.4|11389.4|11395|11391|11396.5|11392.5|11393.4|11389.4|731
1670903100000|2022-12-13 03:45:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|1001
1670903400000|2022-12-13 03:50:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|287
1670903700000|2022-12-13 03:55:00|||||||||83
1670904000000|2022-12-13 04:00:00|11395|11391|11395|11391|11395|11391|11395|11391|106
1670904300000|2022-12-13 04:05:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|609
1670904600000|2022-12-13 04:10:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|281
1670904900000|2022-12-13 04:15:00|||||||||246
1670905200000|2022-12-13 04:20:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|356
1670905500000|2022-12-13 04:25:00|||||||||6
1670905800000|2022-12-13 04:30:00|||||||||630
1670906100000|2022-12-13 04:35:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|203
1670906400000|2022-12-13 04:40:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|163
1670906700000|2022-12-13 04:45:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|311
1670907000000|2022-12-13 04:50:00|||||||||50
1670907300000|2022-12-13 04:55:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|262
1670907600000|2022-12-13 05:00:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|206
1670907900000|2022-12-13 05:05:00|||||||||134
1670908200000|2022-12-13 05:10:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|710
1670908500000|2022-12-13 05:15:00|||||||||100
1670908800000|2022-12-13 05:20:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|181
1670909100000|2022-12-13 05:25:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|116
1670909400000|2022-12-13 05:30:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|536
1670909700000|2022-12-13 05:35:00|11395|11391|11395|11391|11395|11391|11395|11391|92
1670910000000|2022-12-13 05:40:00|||||||||310
1670910300000|2022-12-13 05:45:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|507
1670910600000|2022-12-13 05:50:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|300
1670910900000|2022-12-13 05:55:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|269
1670911200000|2022-12-13 06:00:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|39
1670911500000|2022-12-13 06:05:00|||||||||331
1670911800000|2022-12-13 06:10:00|||||||||696
1670912100000|2022-12-13 06:15:00|||||||||285
1670912400000|2022-12-13 06:20:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|331
1670912700000|2022-12-13 06:25:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|870
1670913000000|2022-12-13 06:30:00|11395|11391|11395|11391|11395|11391|11395|11391|373
1670913300000|2022-12-13 06:35:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|111
1670913600000|2022-12-13 06:40:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|887
1670913900000|2022-12-13 06:45:00|11395|11391|11395.8|11391.8|11396.5|11392.5|11395|11391|558
1670914200000|2022-12-13 06:50:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|640
1670914500000|2022-12-13 06:55:00|11395|11391|11396.5|11392.5|11398.1|11394.1|11395|11391|877
1670914800000|2022-12-13 07:00:00|11395|11391|11396.5|11392.5|11398.1|11394.1|11395|11391|1885
1670915100000|2022-12-13 07:05:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|335
1670915400000|2022-12-13 07:10:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|725
1670915700000|2022-12-13 07:15:00|11395|11391|11395|11391|11395|11391|11395|11391|267
1670916000000|2022-12-13 07:20:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|691
1670916300000|2022-12-13 07:25:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|943
1670916600000|2022-12-13 07:30:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|1592
1670916900000|2022-12-13 07:35:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|1892
1670917200000|2022-12-13 07:40:00|11402.8|11398.8|11404.3|11400.3|11405.9|11401.9|11399.7|11395.7|2786
1670917500000|2022-12-13 07:45:00|11405.9|11401.9|11399.7|11395.7|11405.9|11401.9|11399.7|11395.7|1767
1670917800000|2022-12-13 07:50:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|1193
1670918100000|2022-12-13 07:55:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|349
1670918400000|2022-12-13 08:00:00|11402.8|11398.8|11399.7|11395.7|11404.3|11400.3|11399.7|11395.7|1476
1670918700000|2022-12-13 08:05:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|1140
1670919000000|2022-12-13 08:10:00|11401.2|11397.2|11398.1|11394.1|11402.8|11398.8|11398.1|11394.1|709
1670919300000|2022-12-13 08:15:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|791
1670919600000|2022-12-13 08:20:00|11396.5|11392.5|11391.8|11387.8|11398.1|11394.1|11391.8|11387.8|2103
1670919900000|2022-12-13 08:25:00|11392.6|11388.6|11388.7|11384.7|11393.4|11389.4|11387.2|11383.2|1699
1670920200000|2022-12-13 08:30:00|11387.2|11383.2|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|1876
1670920500000|2022-12-13 08:35:00|11388.7|11384.7|11391.8|11387.8|11391.8|11387.8|11387.2|11383.2|1629
1670920800000|2022-12-13 08:40:00|11393.4|11389.4|11399.7|11395.7|11399.7|11395.7|11391.8|11387.8|1872
1670921100000|2022-12-13 08:45:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|1223
1670921400000|2022-12-13 08:50:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|728
1670921700000|2022-12-13 08:55:00|11398.1|11394.1|11398.1|11394.1|11401.2|11397.2|11398.1|11394.1|1194
1670922000000|2022-12-13 09:00:00|11399.7|11395.7|11398.1|11394.1|11401.2|11397.2|11396.5|11392.5|721
1670922300000|2022-12-13 09:05:00|11397.3|11393.3|11395|11391|11398.1|11394.1|11395|11391|463
1670922600000|2022-12-13 09:10:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|871
1670922900000|2022-12-13 09:15:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|1204
1670923200000|2022-12-13 09:20:00|11393.4|11389.4|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|700
1670923500000|2022-12-13 09:25:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1092
1670923800000|2022-12-13 09:30:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|1065
1670924100000|2022-12-13 09:35:00|11390.3|11386.3|11393.4|11389.4|11395|11391|11390.3|11386.3|614
1670924400000|2022-12-13 09:40:00|11395|11391|11391.8|11387.8|11395|11391|11391.8|11387.8|1894
1670924700000|2022-12-13 09:45:00|11392.6|11388.6|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|728
1670925000000|2022-12-13 09:50:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|529
1670925300000|2022-12-13 09:55:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|627
1670925600000|2022-12-13 10:00:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|998
1670925900000|2022-12-13 10:05:00|11393.4|11389.4|11391.8|11387.8|11395|11391|11390.3|11386.3|707
1670926200000|2022-12-13 10:10:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11387.2|11383.2|1126
1670926500000|2022-12-13 10:15:00|11389.5|11385.5|11391.8|11387.8|11393.4|11389.4|11389.5|11385.5|551
1670926800000|2022-12-13 10:20:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|714
1670927100000|2022-12-13 10:25:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|627
1670927400000|2022-12-13 10:30:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1159
1670927700000|2022-12-13 10:35:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1589
1670928000000|2022-12-13 10:40:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11391.8|11387.8|581
1670928300000|2022-12-13 10:45:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|601
1670928600000|2022-12-13 10:50:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|919
1670928900000|2022-12-13 10:55:00|11392.6|11388.6|11398.1|11394.1|11398.1|11394.1|11392.6|11388.6|1072
1670929200000|2022-12-13 11:00:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|1106
1670929500000|2022-12-13 11:05:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|271
1670929800000|2022-12-13 11:10:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|914
1670930100000|2022-12-13 11:15:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|311
1670930400000|2022-12-13 11:20:00|11398.1|11394.1|11396.5|11392.5|11399.7|11395.7|11396.5|11392.5|196
1670930700000|2022-12-13 11:25:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|408
1670931000000|2022-12-13 11:30:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|465
1670931300000|2022-12-13 11:35:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|798
1670931600000|2022-12-13 11:40:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|875
1670931900000|2022-12-13 11:45:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|302
1670932200000|2022-12-13 11:50:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|851
1670932500000|2022-12-13 11:55:00|11399.7|11395.7|11407.5|11403.5|11407.5|11403.5|11399.7|11395.7|1502
1670932800000|2022-12-13 12:00:00|11405.9|11401.9|11402.8|11398.8|11407.5|11403.5|11401.2|11397.2|1702
1670933100000|2022-12-13 12:05:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|1613
1670933400000|2022-12-13 12:10:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|12659
1670933700000|2022-12-13 12:15:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|822
1670934000000|2022-12-13 12:20:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|2733
1670934300000|2022-12-13 12:25:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|1126
1670934600000|2022-12-13 12:30:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|2375
1670934900000|2022-12-13 12:35:00|||||||||1182
1670935200000|2022-12-13 12:40:00|11407.5|11403.5|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|2429
1670935500000|2022-12-13 12:45:00|11409|11405|11407.5|11403.5|11409|11405|11405.9|11401.9|1371
1670935800000|2022-12-13 12:50:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1700
1670936100000|2022-12-13 12:55:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1793
1670936400000|2022-12-13 13:00:00|11405.9|11401.9|11409|11405|11412.2|11408.2|11404.3|11400.3|2563
1670936700000|2022-12-13 13:05:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11404.3|11400.3|2738
1670937000000|2022-12-13 13:10:00|11409|11405|11404.3|11400.3|11409|11405|11404.3|11400.3|1689
1670937300000|2022-12-13 13:15:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11399.7|11395.7|3450
1670937600000|2022-12-13 13:20:00|11404.3|11400.3|11413.7|11409.7|11415.3|11411.3|11401.2|11397.2|4587
1670937900000|2022-12-13 13:25:00|11412.2|11408.2|11434|11430|11463.7|11459.7|11410.6|11406.6|10934
1670938200000|2022-12-13 13:30:00|11435.6|11431.6|11485.6|11481.6|11535.6|11531.6|11435.6|11431.6|20621
1670938500000|2022-12-13 13:35:00|11487.2|11483.2|11479.3|11475.3|11492.6|11488.6|11466.8|11462.8|17754
1670938800000|2022-12-13 13:40:00|11480.9|11476.9|11507.5|11503.5|11507.5|11503.5|11480.9|11476.9|16205
1670939100000|2022-12-13 13:45:00|11505.9|11501.9|11518.4|11514.4|11520|11516|11496.5|11492.5|19311
1670939400000|2022-12-13 13:50:00|11520|11516|11502.8|11498.8|11523.1|11519.1|11499.7|11495.7|15574
1670939700000|2022-12-13 13:55:00|11501.2|11497.2|11502.8|11498.8|11509|11505|11499.7|11495.7|11780
1670940000000|2022-12-13 14:00:00|11501.2|11497.2|11516.8|11512.8|11518.4|11514.4|11496.5|11492.5|9582
1670940300000|2022-12-13 14:05:00|11515.3|11511.3|11516.8|11512.8|11523.1|11519.1|11508.3|11504.3|13837
1670940600000|2022-12-13 14:10:00|11518.4|11514.4|11535.6|11531.6|11538.7|11534.7|11509|11505|12310
1670940900000|2022-12-13 14:15:00|11534|11530|11526.2|11522.2|11537.2|11533.2|11526.2|11522.2|12112
1670941200000|2022-12-13 14:20:00|11527.8|11523.8|11524.7|11520.7|11535.6|11531.6|11524.7|11520.7|11549
1670941500000|2022-12-13 14:25:00|11526.2|11522.2|11524.7|11520.7|11534|11530|11523.1|11519.1|8801
1670941800000|2022-12-13 14:30:00|11526.2|11522.2|11510.6|11506.6|11526.2|11522.2|11510.6|11506.6|11411
1670942100000|2022-12-13 14:35:00|11509|11505|11507.5|11503.5|11513.7|11509.7|11505.9|11501.9|8386
1670942400000|2022-12-13 14:40:00|11508.3|11504.3|11520|11516|11520|11516|11505.9|11501.9|6667
1670942700000|2022-12-13 14:45:00|11521.5|11517.5|11524.7|11520.7|11526.2|11522.2|11520|11516|5259
1670943000000|2022-12-13 14:50:00|11523.1|11519.1|11534|11530|11535.6|11531.6|11518.4|11514.4|7863
1670943300000|2022-12-13 14:55:00|11532.5|11528.5|11530.9|11526.9|11537.2|11533.2|11529.3|11525.3|8104
1670943600000|2022-12-13 15:00:00|11529.3|11525.3|11521.5|11517.5|11532.5|11528.5|11521.5|11517.5|6103
1670943900000|2022-12-13 15:05:00|11523.1|11519.1|11520|11516|11526.2|11522.2|11515.3|11511.3|7231
1670944200000|2022-12-13 15:10:00|11521.5|11517.5|11524.7|11520.7|11527.8|11523.8|11520|11516|4989
1670944500000|2022-12-13 15:15:00|11523.1|11519.1|11512.2|11508.2|11524.7|11520.7|11512.2|11508.2|10774
1670944800000|2022-12-13 15:20:00|11510.6|11506.6|11507.5|11503.5|11513.7|11509.7|11502.8|11498.8|26696
1670945100000|2022-12-13 15:25:00|11505.9|11501.9|11501.2|11497.2|11510.6|11506.6|11499.7|11495.7|5450
1670945400000|2022-12-13 15:30:00|11499.7|11495.7|11510.6|11506.6|11512.2|11508.2|11499.7|11495.7|6839
1670945700000|2022-12-13 15:35:00|11509|11505|11505.9|11501.9|11513.7|11509.7|11505.9|11501.9|3124
1670946000000|2022-12-13 15:40:00|11507.5|11503.5|11504.3|11500.3|11509|11505|11499.7|11495.7|5979
1670946300000|2022-12-13 15:45:00|11505.9|11501.9|11499.7|11495.7|11510.6|11506.6|11499.7|11495.7|4774
1670946600000|2022-12-13 15:50:00|11501.2|11497.2|11504.3|11500.3|11505.9|11501.9|11493.4|11489.4|8486
1670946900000|2022-12-13 15:55:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11501.2|11497.2|4987
1670947200000|2022-12-13 16:00:00|11507.5|11503.5|11504.3|11500.3|11509|11505|11502.8|11498.8|3369
1670947500000|2022-12-13 16:05:00|11502.8|11498.8|11504.3|11500.3|11505.9|11501.9|11501.2|11497.2|3990
1670947800000|2022-12-13 16:10:00|11505.9|11501.9|11501.2|11497.2|11505.9|11501.9|11499.7|11495.7|3643
1670948100000|2022-12-13 16:15:00|11499.7|11495.7|11502.8|11498.8|11504.3|11500.3|11498.1|11494.1|4177
1670948400000|2022-12-13 16:20:00|11501.2|11497.2|11501.2|11497.2|11505.9|11501.9|11499.7|11495.7|5016
1670948700000|2022-12-13 16:25:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11496.5|11492.5|3632
1670949000000|2022-12-13 16:30:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11495|11491|1727
1670949300000|2022-12-13 16:35:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11496.5|11492.5|3860
1670949600000|2022-12-13 16:40:00|11499.7|11495.7|11496.5|11492.5|11501.2|11497.2|11493.4|11489.4|3034
1670949900000|2022-12-13 16:45:00|11495|11491|11484|11480|11495|11491|11484|11480|5110
1670950200000|2022-12-13 16:50:00|11485.6|11481.6|11487.2|11483.2|11488.7|11484.7|11484|11480|3283
1670950500000|2022-12-13 16:55:00|11485.6|11481.6|11485.6|11481.6|11488.7|11484.7|11484|11480|4832
1670950800000|2022-12-13 17:00:00|11484|11480|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|4182
1670951100000|2022-12-13 17:05:00|11484|11480|11484|11480|11485.6|11481.6|11482.5|11478.5|3268
1670951400000|2022-12-13 17:10:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11482.5|11478.5|2637
1670951700000|2022-12-13 17:15:00|11485.6|11481.6|11479.3|11475.3|11485.6|11481.6|11479.3|11475.3|3166
1670952000000|2022-12-13 17:20:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11476.2|11472.2|4553
1670952300000|2022-12-13 17:25:00|11482.5|11478.5|11476.2|11472.2|11482.5|11478.5|11474.7|11470.7|3237
1670952600000|2022-12-13 17:30:00|11474.7|11470.7|11477.8|11473.8|11479.3|11475.3|11474.7|11470.7|2170
1670952900000|2022-12-13 17:35:00|11478.6|11474.6|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|3157
1670953200000|2022-12-13 17:40:00|11479.3|11475.3|11484|11480|11484|11480|11479.3|11475.3|2700
1670953500000|2022-12-13 17:45:00|11482.5|11478.5|11485.6|11481.6|11488.7|11484.7|11482.5|11478.5|3553
1670953800000|2022-12-13 17:50:00|11484.8|11480.8|11482.5|11478.5|11487.2|11483.2|11482.5|11478.5|2053
1670954100000|2022-12-13 17:55:00|11484|11480|11484|11480|11484|11480|11480.9|11476.9|2185
1670954400000|2022-12-13 18:00:00|11483.3|11479.3|11474.7|11470.7|11485.6|11481.6|11473.1|11469.1|7202
1670954700000|2022-12-13 18:05:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11473.1|11469.1|5140
1670955000000|2022-12-13 18:10:00|11480.9|11476.9|11484|11480|11484|11480|11479.3|11475.3|2281
1670955300000|2022-12-13 18:15:00|11485.6|11481.6|11485.6|11481.6|11488.7|11484.7|11482.5|11478.5|2351
1670955600000|2022-12-13 18:20:00|11484|11480|11480.9|11476.9|11484.8|11480.8|11480.9|11476.9|2458
1670955900000|2022-12-13 18:25:00|11479.3|11475.3|11479.3|11475.3|11484|11480|11479.3|11475.3|4562
1670956200000|2022-12-13 18:30:00|11480.9|11476.9|11474.7|11470.7|11480.9|11476.9|11474.7|11470.7|3156
1670956500000|2022-12-13 18:35:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|2194
1670956800000|2022-12-13 18:40:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11471.5|11467.5|2461
1670957100000|2022-12-13 18:45:00|11474.7|11470.7|11476.2|11472.2|11479.3|11475.3|11474.7|11470.7|3171
1670957400000|2022-12-13 18:50:00|11474.7|11470.7|11470|11466|11474.7|11470.7|11468.4|11464.4|2386
1670957700000|2022-12-13 18:55:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|2098
1670958000000|2022-12-13 19:00:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|1829
1670958300000|2022-12-13 19:05:00|11468.4|11464.4|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|1427
1670958600000|2022-12-13 19:10:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|1986
1670958900000|2022-12-13 19:15:00|11470|11466|11470|11466|11476.2|11472.2|11470|11466|2311
1670959200000|2022-12-13 19:20:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11468.4|11464.4|1596
1670959500000|2022-12-13 19:25:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11470|11466|3648
1670959800000|2022-12-13 19:30:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11470|11466|2770
1670960100000|2022-12-13 19:35:00|11471.5|11467.5|11476.2|11472.2|11476.2|11472.2|11471.5|11467.5|924
1670960400000|2022-12-13 19:40:00|11474.7|11470.7|11480.9|11476.9|11480.9|11476.9|11474.7|11470.7|3386
1670960700000|2022-12-13 19:45:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|4422
1670961000000|2022-12-13 19:50:00|11482.5|11478.5|11480.9|11476.9|11484|11480|11479.3|11475.3|4882
1670961300000|2022-12-13 19:55:00|11479.3|11475.3|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|6472
1670961600000|2022-12-13 20:00:00|11477.8|11473.8|11473.1|11469.1|11479.3|11475.3|11473.1|11469.1|3000
1670961900000|2022-12-13 20:05:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|1411
1670962200000|2022-12-13 20:10:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1544
1670962500000|2022-12-13 20:15:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|2783
1670962800000|2022-12-13 20:20:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|1661
1670963100000|2022-12-13 20:25:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11470|11466|1582
1670963400000|2022-12-13 20:30:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|507
1670963700000|2022-12-13 20:35:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|1155
1670964000000|2022-12-13 20:40:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|453
1670964300000|2022-12-13 20:45:00|11470|11466|11465.3|11461.3|11470|11466|11465.3|11461.3|1781
1670964600000|2022-12-13 20:50:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|3059
1670964900000|2022-12-13 20:55:00|11466.8|11462.8|11471.5|11467.5|11471.5|11467.5|11465.3|11461.3|5484
1670965200000|2022-12-13 21:00:00|11470|11466|11470|11466|11471.5|11467.5|11466.8|11462.8|14516
1670965500000|2022-12-13 21:05:00|11468.4|11464.4|11473.1|11469.1|11473.1|11469.1|11466.8|11462.8|3493
1670965800000|2022-12-13 21:10:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1345
1670966100000|2022-12-13 21:15:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1684
1670966400000|2022-12-13 21:20:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|1036
1670966700000|2022-12-13 21:25:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2324
1670967000000|2022-12-13 21:30:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|2069
1670967300000|2022-12-13 21:35:00|11475.4|11471.4|11480.9|11476.9|11480.9|11476.9|11474.7|11470.7|1621
1670967600000|2022-12-13 21:40:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|903
1670967900000|2022-12-13 21:45:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|659
1670968200000|2022-12-13 21:50:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1766
1670968500000|2022-12-13 21:55:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|955
1670972400000|2022-12-13 23:00:00|11475.4|11471.4|11480.9|11476.9|11480.9|11476.9|11473.1|11469.1|583
1670972700000|2022-12-13 23:05:00|||||||||57
1670973000000|2022-12-13 23:10:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|913
1670973300000|2022-12-13 23:15:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|342
1670973600000|2022-12-13 23:20:00|||||||||140
1670973900000|2022-12-13 23:25:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|734
1670974200000|2022-12-13 23:30:00|||||||||170
1670974500000|2022-12-13 23:35:00|||||||||108
1670974800000|2022-12-13 23:40:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|548
1670975100000|2022-12-13 23:45:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|89
1670975400000|2022-12-13 23:50:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|50
1670975700000|2022-12-13 23:55:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|61
1670976000000|2022-12-14 00:00:00|||||||||21
1670976300000|2022-12-14 00:05:00|||||||||342
1670976600000|2022-12-14 00:10:00|11480.1|11476.1|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|390
1670976900000|2022-12-14 00:15:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|449
1670977200000|2022-12-14 00:20:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|504
1670977500000|2022-12-14 00:25:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|280
1670977800000|2022-12-14 00:30:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|912
1670978100000|2022-12-14 00:35:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|182
1670978400000|2022-12-14 00:40:00|11473.9|11469.9|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|711
1670978700000|2022-12-14 00:45:00|||||||||70
1670979000000|2022-12-14 00:50:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|233
1670979300000|2022-12-14 00:55:00|11477|11473|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|408
1670979600000|2022-12-14 01:00:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|992
1670979900000|2022-12-14 01:05:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|731
1670980200000|2022-12-14 01:10:00|||||||||35
1670980500000|2022-12-14 01:15:00|11484|11480|11482.5|11478.5|11484|11480|11480.9|11476.9|499
1670980800000|2022-12-14 01:20:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|847
1670981100000|2022-12-14 01:25:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11482.5|11478.5|1260
1670981400000|2022-12-14 01:30:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|113
1670981700000|2022-12-14 01:35:00|||||||||150
1670982000000|2022-12-14 01:40:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|728
1670982300000|2022-12-14 01:45:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|372
1670982600000|2022-12-14 01:50:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|313
1670982900000|2022-12-14 01:55:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|228
1670983200000|2022-12-14 02:00:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|244
1670983500000|2022-12-14 02:05:00|||||||||380
1670983800000|2022-12-14 02:10:00|||||||||160
1670984100000|2022-12-14 02:15:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|179
1670984400000|2022-12-14 02:20:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11480.9|11476.9|365
1670984700000|2022-12-14 02:25:00|11484|11480|11480.9|11476.9|11484|11480|11480.9|11476.9|373
1670985000000|2022-12-14 02:30:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|958
1670985300000|2022-12-14 02:35:00|||||||||165
1670985600000|2022-12-14 02:40:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|962
1670985900000|2022-12-14 02:45:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1035
1670986200000|2022-12-14 02:50:00|11484|11480|11484|11480|11484|11480|11484|11480|304
1670986500000|2022-12-14 02:55:00|||||||||100
1670986800000|2022-12-14 03:00:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|165
1670987100000|2022-12-14 03:05:00|||||||||22
1670987400000|2022-12-14 03:10:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|192
1670987700000|2022-12-14 03:15:00|||||||||219
1670988000000|2022-12-14 03:20:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|272
1670988300000|2022-12-14 03:25:00|11484.8|11480.8|11485.6|11481.6|11485.6|11481.6|11484.8|11480.8|164
1670988600000|2022-12-14 03:30:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|144
1670988900000|2022-12-14 03:35:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|160
1670989200000|2022-12-14 03:40:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|410
1670989500000|2022-12-14 03:45:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|965
1670989800000|2022-12-14 03:50:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|306
1670990100000|2022-12-14 03:55:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|230
1670990400000|2022-12-14 04:00:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|342
1670990700000|2022-12-14 04:05:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|125
1670991000000|2022-12-14 04:10:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|611
1670991300000|2022-12-14 04:15:00|||||||||29
1670991600000|2022-12-14 04:20:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|82
1670991900000|2022-12-14 04:25:00|||||||||225
1670992200000|2022-12-14 04:30:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|214
1670992500000|2022-12-14 04:35:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|307
1670992800000|2022-12-14 04:40:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|350
1670993100000|2022-12-14 04:45:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|242
1670993400000|2022-12-14 04:50:00|||||||||91
1670993700000|2022-12-14 04:55:00|11484|11480|11484|11480|11484|11480|11484|11480|413
1670994000000|2022-12-14 05:00:00|||||||||192
1670994300000|2022-12-14 05:05:00|11484.8|11480.8|11485.6|11481.6|11485.6|11481.6|11484|11480|2807
1670994600000|2022-12-14 05:10:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1133
1670994900000|2022-12-14 05:15:00|11485.6|11481.6|11484|11480|11487.2|11483.2|11484|11480|1135
1670995200000|2022-12-14 05:20:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|247
1670995500000|2022-12-14 05:25:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|420
1670995800000|2022-12-14 05:30:00|11484|11480|11484|11480|11484|11480|11484|11480|434
1670996100000|2022-12-14 05:35:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|342
1670996400000|2022-12-14 05:40:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|422
1670996700000|2022-12-14 05:45:00|||||||||25
1670997000000|2022-12-14 05:50:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|317
1670997300000|2022-12-14 05:55:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|492
1670997600000|2022-12-14 06:00:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|232
1670997900000|2022-12-14 06:05:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|2489
1670998200000|2022-12-14 06:10:00|11495|11491|11495|11491|11495|11491|11495|11491|916
1670998500000|2022-12-14 06:15:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|443
1670998800000|2022-12-14 06:20:00|||||||||219
1670999100000|2022-12-14 06:25:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|152
1670999400000|2022-12-14 06:30:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|1145
1670999700000|2022-12-14 06:35:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|1599
1671000000000|2022-12-14 06:40:00|11495|11491|11495|11491|11495|11491|11495|11491|288
1671000300000|2022-12-14 06:45:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11495|11491|1245
1671000600000|2022-12-14 06:50:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11491.8|11487.8|687
1671000900000|2022-12-14 06:55:00|11492.6|11488.6|11494.2|11490.2|11495|11491|11491.8|11487.8|247
1671001200000|2022-12-14 07:00:00|11495|11491|11493.4|11489.4|11499.7|11495.7|11491.8|11487.8|1710
1671001500000|2022-12-14 07:05:00|11492.6|11488.6|11495|11491|11496.5|11492.5|11491.8|11487.8|976
1671001800000|2022-12-14 07:10:00|11493.4|11489.4|11499.7|11495.7|11499.7|11495.7|11493.4|11489.4|3012
1671002100000|2022-12-14 07:15:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|939
1671002400000|2022-12-14 07:20:00|11501.2|11497.2|11505.9|11501.9|11505.9|11501.9|11501.2|11497.2|2025
1671002700000|2022-12-14 07:25:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|1257
1671003000000|2022-12-14 07:30:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|887
1671003300000|2022-12-14 07:35:00|11505.9|11501.9|11507.5|11503.5|11509|11505|11504.3|11500.3|1519
1671003600000|2022-12-14 07:40:00|11505.9|11501.9|11507.5|11503.5|11509|11505|11505.9|11501.9|2099
1671003900000|2022-12-14 07:45:00|11505.9|11501.9|11502.8|11498.8|11507.5|11503.5|11501.2|11497.2|1980
1671004200000|2022-12-14 07:50:00|11504.3|11500.3|11501.2|11497.2|11504.3|11500.3|11499.7|11495.7|1339
1671004500000|2022-12-14 07:55:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11501.2|11497.2|668
1671004800000|2022-12-14 08:00:00|11502.8|11498.8|11498.1|11494.1|11502.8|11498.8|11496.5|11492.5|2246
1671005100000|2022-12-14 08:05:00|11496.5|11492.5|11493.4|11489.4|11498.1|11494.1|11493.4|11489.4|1294
1671005400000|2022-12-14 08:10:00|11495|11491|11498.1|11494.1|11499.7|11495.7|11495|11491|1451
1671005700000|2022-12-14 08:15:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|977
1671006000000|2022-12-14 08:20:00|11500.4|11496.4|11504.3|11500.3|11505.9|11501.9|11499.7|11495.7|1550
1671006300000|2022-12-14 08:25:00|11502.8|11498.8|11499.7|11495.7|11504.3|11500.3|11499.7|11495.7|1479
1671006600000|2022-12-14 08:30:00|11501.2|11497.2|11504.3|11500.3|11505.9|11501.9|11501.2|11497.2|1502
1671006900000|2022-12-14 08:35:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11504.3|11500.3|1284
1671007200000|2022-12-14 08:40:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|810
1671007500000|2022-12-14 08:45:00|11504.3|11500.3|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|695
1671007800000|2022-12-14 08:50:00|11502.8|11498.8|11499.7|11495.7|11502.8|11498.8|11498.1|11494.1|2135
1671008100000|2022-12-14 08:55:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|1290
1671008400000|2022-12-14 09:00:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11490.3|11486.3|3141
1671008700000|2022-12-14 09:05:00|11491.8|11487.8|11495|11491|11498.1|11494.1|11491.8|11487.8|1190
1671009000000|2022-12-14 09:10:00|11496.5|11492.5|11496.5|11492.5|11499.7|11495.7|11495|11491|665
1671009300000|2022-12-14 09:15:00|11495|11491|11495|11491|11496.5|11492.5|11493.4|11489.4|832
1671009600000|2022-12-14 09:20:00|11493.4|11489.4|11495|11491|11495|11491|11490.3|11486.3|1187
1671009900000|2022-12-14 09:25:00|11493.4|11489.4|11496.5|11492.5|11499.7|11495.7|11493.4|11489.4|2060
1671010200000|2022-12-14 09:30:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|651
1671010500000|2022-12-14 09:35:00|11496.5|11492.5|11488.7|11484.7|11498.1|11494.1|11488.7|11484.7|1794
1671010800000|2022-12-14 09:40:00|11490.3|11486.3|11490.3|11486.3|11493.4|11489.4|11488.7|11484.7|1577
1671011100000|2022-12-14 09:45:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|647
1671011400000|2022-12-14 09:50:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|384
1671011700000|2022-12-14 09:55:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11493.4|11489.4|909
1671012000000|2022-12-14 10:00:00|11496.5|11492.5|11488.7|11484.7|11496.5|11492.5|11488.7|11484.7|1832
1671012300000|2022-12-14 10:05:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|1119
1671012600000|2022-12-14 10:10:00|11485.6|11481.6|11491.8|11487.8|11491.8|11487.8|11485.6|11481.6|2248
1671012900000|2022-12-14 10:15:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|1110
1671013200000|2022-12-14 10:20:00|11491.8|11487.8|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|668
1671013500000|2022-12-14 10:25:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|512
1671013800000|2022-12-14 10:30:00|11491.8|11487.8|11496.5|11492.5|11496.5|11492.5|11490.3|11486.3|804
1671014100000|2022-12-14 10:35:00|11495|11491|11493.4|11489.4|11496.5|11492.5|11491.8|11487.8|793
1671014400000|2022-12-14 10:40:00|11492.6|11488.6|11487.2|11483.2|11493.4|11489.4|11487.2|11483.2|1539
1671014700000|2022-12-14 10:45:00|11487.9|11483.9|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|758
1671015000000|2022-12-14 10:50:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|1069
1671015300000|2022-12-14 10:55:00|11488.7|11484.7|11487.2|11483.2|11490.3|11486.3|11487.2|11483.2|1035
1671015600000|2022-12-14 11:00:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|454
1671015900000|2022-12-14 11:05:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|617
1671016200000|2022-12-14 11:10:00|11491.8|11487.8|11487.2|11483.2|11491.8|11487.8|11487.2|11483.2|906
1671016500000|2022-12-14 11:15:00|11485.6|11481.6|11484|11480|11487.2|11483.2|11484|11480|916
1671016800000|2022-12-14 11:20:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|1703
1671017100000|2022-12-14 11:25:00|11485.6|11481.6|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|415
1671017400000|2022-12-14 11:30:00|11487.9|11483.9|11485.6|11481.6|11490.3|11486.3|11485.6|11481.6|1298
1671017700000|2022-12-14 11:35:00|11487.2|11483.2|11485.6|11481.6|11488.7|11484.7|11484|11480|2622
1671018000000|2022-12-14 11:40:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|407
1671018300000|2022-12-14 11:45:00|11487.2|11483.2|11485.6|11481.6|11488.7|11484.7|11484|11480|931
1671018600000|2022-12-14 11:50:00|11487.2|11483.2|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|585
1671018900000|2022-12-14 11:55:00|11487.9|11483.9|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|595
1671019200000|2022-12-14 12:00:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11484|11480|1641
1671019500000|2022-12-14 12:05:00|11484|11480|11488.7|11484.7|11488.7|11484.7|11484|11480|630
1671019800000|2022-12-14 12:10:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|980
1671020100000|2022-12-14 12:15:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11480.9|11476.9|2730
1671020400000|2022-12-14 12:20:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1419
1671020700000|2022-12-14 12:25:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|1375
1671021000000|2022-12-14 12:30:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|2752
1671021300000|2022-12-14 12:35:00|11482.5|11478.5|11480.9|11476.9|11485.6|11481.6|11480.9|11476.9|2271
1671021600000|2022-12-14 12:40:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|2472
1671021900000|2022-12-14 12:45:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|784
1671022200000|2022-12-14 12:50:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1426
1671022500000|2022-12-14 12:55:00|11479.3|11475.3|11482.5|11478.5|11484|11480|11479.3|11475.3|3204
1671022800000|2022-12-14 13:00:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1524
1671023100000|2022-12-14 13:05:00|11482.5|11478.5|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|1543
1671023400000|2022-12-14 13:10:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|2030
1671023700000|2022-12-14 13:15:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11479.3|11475.3|3394
1671024000000|2022-12-14 13:20:00|11484|11480|11476.2|11472.2|11487.2|11483.2|11473.1|11469.1|5734
1671024300000|2022-12-14 13:25:00|11477.8|11473.8|11470|11466|11477.8|11473.8|11468.4|11464.4|5466
1671024600000|2022-12-14 13:30:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|4213
1671024900000|2022-12-14 13:35:00|11474.7|11470.7|11470|11466|11477|11473|11470|11466|3109
1671025200000|2022-12-14 13:40:00|11471.5|11467.5|11476.2|11472.2|11476.2|11472.2|11470|11466|2664
1671025500000|2022-12-14 13:45:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|3831
1671025800000|2022-12-14 13:50:00|11475.4|11471.4|11477.8|11473.8|11479.3|11475.3|11473.1|11469.1|2947
1671026100000|2022-12-14 13:55:00|11476.2|11472.2|11470|11466|11479.3|11475.3|11468.4|11464.4|4115
1671026400000|2022-12-14 14:00:00|11471.5|11467.5|11471.5|11467.5|11474.7|11470.7|11470|11466|1883
1671026700000|2022-12-14 14:05:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|2832
1671027000000|2022-12-14 14:10:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11473.1|11469.1|3579
1671027300000|2022-12-14 14:15:00|11477|11473|11479.3|11475.3|11480.9|11476.9|11474.7|11470.7|2991
1671027600000|2022-12-14 14:20:00|11477.8|11473.8|11479.3|11475.3|11484|11480|11477.8|11473.8|2550
1671027900000|2022-12-14 14:25:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|2766
1671028200000|2022-12-14 14:30:00|11480.9|11476.9|11474.7|11470.7|11484|11480|11474.7|11470.7|3538
1671028500000|2022-12-14 14:35:00|11476.2|11472.2|11485.6|11481.6|11485.6|11481.6|11474.7|11470.7|5318
1671028800000|2022-12-14 14:40:00|11487.2|11483.2|11488.7|11484.7|11491.8|11487.8|11485.6|11481.6|3694
1671029100000|2022-12-14 14:45:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|5031
1671029400000|2022-12-14 14:50:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11484|11480|4630
1671029700000|2022-12-14 14:55:00|11487.2|11483.2|11491.8|11487.8|11493.4|11489.4|11485.6|11481.6|2358
1671030000000|2022-12-14 15:00:00|11493.4|11489.4|11491.8|11487.8|11496.5|11492.5|11491.8|11487.8|3099
1671030300000|2022-12-14 15:05:00|11492.6|11488.6|11496.5|11492.5|11496.5|11492.5|11491.8|11487.8|3882
1671030600000|2022-12-14 15:10:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11495|11491|3943
1671030900000|2022-12-14 15:15:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|5041
1671031200000|2022-12-14 15:20:00|11496.5|11492.5|11490.3|11486.3|11496.5|11492.5|11490.3|11486.3|4662
1671031500000|2022-12-14 15:25:00|11491.8|11487.8|11499.7|11495.7|11499.7|11495.7|11491.8|11487.8|4947
1671031800000|2022-12-14 15:30:00|11501.2|11497.2|11493.4|11489.4|11501.2|11497.2|11493.4|11489.4|2501
1671032100000|2022-12-14 15:35:00|11495|11491|11490.3|11486.3|11495|11491|11487.2|11483.2|5166
1671032400000|2022-12-14 15:40:00|11491.8|11487.8|11498.1|11494.1|11501.2|11497.2|11491.8|11487.8|7306
1671032700000|2022-12-14 15:45:00|11496.5|11492.5|11493.4|11489.4|11498.1|11494.1|11491.8|11487.8|6143
1671033000000|2022-12-14 15:50:00|11495|11491|11496.5|11492.5|11498.1|11494.1|11491.8|11487.8|6500
1671033300000|2022-12-14 15:55:00|11495|11491|11498.1|11494.1|11498.1|11494.1|11495|11491|1976
1671033600000|2022-12-14 16:00:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11495|11491|2722
1671033900000|2022-12-14 16:05:00|11495.8|11491.8|11490.3|11486.3|11495.8|11491.8|11488.7|11484.7|5393
1671034200000|2022-12-14 16:10:00|11491.8|11487.8|11495|11491|11496.5|11492.5|11491.8|11487.8|2461
1671034500000|2022-12-14 16:15:00|11493.4|11489.4|11488.7|11484.7|11495|11491|11488.7|11484.7|3525
1671034800000|2022-12-14 16:20:00|11490.3|11486.3|11493.4|11489.4|11495|11491|11488.7|11484.7|2136
1671035100000|2022-12-14 16:25:00|11491.8|11487.8|11496.5|11492.5|11496.5|11492.5|11488.7|11484.7|3861
1671035400000|2022-12-14 16:30:00|11495|11491|11490.3|11486.3|11495|11491|11490.3|11486.3|5462
1671035700000|2022-12-14 16:35:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11487.2|11483.2|1978
1671036000000|2022-12-14 16:40:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|2462
1671036300000|2022-12-14 16:45:00|11491.8|11487.8|11482.5|11478.5|11491.8|11487.8|11482.5|11478.5|6662
1671036600000|2022-12-14 16:50:00|11480.9|11476.9|11479.3|11475.3|11484|11480|11477.8|11473.8|4405
1671036900000|2022-12-14 16:55:00|11480.9|11476.9|11480.9|11476.9|11484|11480|11479.3|11475.3|2566
1671037200000|2022-12-14 17:00:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|3733
1671037500000|2022-12-14 17:05:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|1840
1671037800000|2022-12-14 17:10:00|11484.8|11480.8|11484|11480|11485.6|11481.6|11484|11480|922
1671038100000|2022-12-14 17:15:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|1743
1671038400000|2022-12-14 17:20:00|11484|11480|11480.9|11476.9|11485.6|11481.6|11480.9|11476.9|1764
1671038700000|2022-12-14 17:25:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|2183
1671039000000|2022-12-14 17:30:00|11480.1|11476.1|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|2211
1671039300000|2022-12-14 17:35:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11476.2|11472.2|1784
1671039600000|2022-12-14 17:40:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|1261
1671039900000|2022-12-14 17:45:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|1127
1671040200000|2022-12-14 17:50:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1620
1671040500000|2022-12-14 17:55:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|1882
1671040800000|2022-12-14 18:00:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|1646
1671041100000|2022-12-14 18:05:00|11476.2|11472.2|11480.9|11476.9|11480.9|11476.9|11476.2|11472.2|800
1671041400000|2022-12-14 18:10:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|2003
1671041700000|2022-12-14 18:15:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1871
1671042000000|2022-12-14 18:20:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|1026
1671042300000|2022-12-14 18:25:00|11476.2|11472.2|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|1476
1671042600000|2022-12-14 18:30:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|2501
1671042900000|2022-12-14 18:35:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11476.2|11472.2|4219
1671043200000|2022-12-14 18:40:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|3500
1671043500000|2022-12-14 18:45:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3577
1671043800000|2022-12-14 18:50:00|11479.3|11475.3|11473.1|11469.1|11479.3|11475.3|11470|11466|5165
1671044100000|2022-12-14 18:55:00|11472.3|11468.3|11480.1|11476.1|11481.7|11477.7|11471.5|11467.5|3570
1671044400000|2022-12-14 19:00:00|11485.6|11481.6|11457.5|11453.5|11485.6|11481.6|11442.6|11438.6|8914
1671044700000|2022-12-14 19:05:00|11455.9|11451.9|11435.6|11431.6|11455.9|11451.9|11434|11430|8874
1671045000000|2022-12-14 19:10:00|11434|11430|11446.5|11442.5|11451.2|11447.2|11429.3|11425.3|11459
1671045300000|2022-12-14 19:15:00|11445|11441|11452.8|11448.8|11454.3|11450.3|11440.3|11436.3|8910
1671045600000|2022-12-14 19:20:00|11454.3|11450.3|11446.5|11442.5|11455.9|11451.9|11441.8|11437.8|6913
1671045900000|2022-12-14 19:25:00|11445|11441|11440.3|11436.3|11452.8|11448.8|11439.5|11435.5|6058
1671046200000|2022-12-14 19:30:00|11439.5|11435.5|11440.3|11436.3|11448.1|11444.1|11437.2|11433.2|6189
1671046500000|2022-12-14 19:35:00|11438.7|11434.7|11446.5|11442.5|11448.1|11444.1|11438.7|11434.7|5854
1671046800000|2022-12-14 19:40:00|11449.7|11445.7|11460.6|11456.6|11474.7|11470.7|11443.4|11439.4|8699
1671047100000|2022-12-14 19:45:00|11462.2|11458.2|11468.4|11464.4|11474.7|11470.7|11451.2|11447.2|6313
1671047400000|2022-12-14 19:50:00|11466.8|11462.8|11476.2|11472.2|11477.8|11473.8|11459|11455|7502
1671047700000|2022-12-14 19:55:00|11477.8|11473.8|11471.5|11467.5|11484|11480|11468.4|11464.4|9135
1671048000000|2022-12-14 20:00:00|11473.1|11469.1|11476.2|11472.2|11477.8|11473.8|11466.8|11462.8|5631
1671048300000|2022-12-14 20:05:00|11477.8|11473.8|11488.7|11484.7|11490.3|11486.3|11474.7|11470.7|4830
1671048600000|2022-12-14 20:10:00|11491.8|11487.8|11493.4|11489.4|11502.8|11498.8|11485.6|11481.6|6633
1671048900000|2022-12-14 20:15:00|11491.8|11487.8|11488.7|11484.7|11495|11491|11482.5|11478.5|7922
1671049200000|2022-12-14 20:20:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|3919
1671049500000|2022-12-14 20:25:00|11488.7|11484.7|11479.3|11475.3|11488.7|11484.7|11479.3|11475.3|4115
1671049800000|2022-12-14 20:30:00|11477.8|11473.8|11480.9|11476.9|11484|11480|11477.8|11473.8|3910
1671050100000|2022-12-14 20:35:00|11481.7|11477.7|11490.3|11486.3|11491.8|11487.8|11480.9|11476.9|3837
1671050400000|2022-12-14 20:40:00|11491.8|11487.8|11498.1|11494.1|11498.1|11494.1|11490.3|11486.3|2545
1671050700000|2022-12-14 20:45:00|11497.3|11493.3|11498.1|11494.1|11504.3|11500.3|11496.5|11492.5|4810
1671051000000|2022-12-14 20:50:00|11496.5|11492.5|11491.8|11487.8|11498.1|11494.1|11488.7|11484.7|4827
1671051300000|2022-12-14 20:55:00|11490.3|11486.3|11490.3|11486.3|11495|11491|11490.3|11486.3|2660
1671051600000|2022-12-14 21:00:00|11491.8|11487.8|11490.3|11486.3|11496.5|11492.5|11490.3|11486.3|6994
1671051900000|2022-12-14 21:05:00|11491.8|11487.8|11495.8|11491.8|11496.5|11492.5|11491.8|11487.8|702
1671052200000|2022-12-14 21:10:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11491.8|11487.8|1153
1671052500000|2022-12-14 21:15:00|11495|11491|11496.5|11492.5|11498.1|11494.1|11495|11491|842
1671052800000|2022-12-14 21:20:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|1617
1671053100000|2022-12-14 21:25:00|11495|11491|11495|11491|11496.5|11492.5|11491.8|11487.8|1947
1671053400000|2022-12-14 21:30:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|532
1671053700000|2022-12-14 21:35:00|11493.4|11489.4|11495|11491|11495|11491|11491.8|11487.8|1090
1671054000000|2022-12-14 21:40:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|68
1671054300000|2022-12-14 21:45:00|11496.5|11492.5|11496.5|11492.5|11499.7|11495.7|11493.4|11489.4|3487
1671054600000|2022-12-14 21:50:00|11498.1|11494.1|11495|11491|11498.1|11494.1|11493.4|11489.4|2970
1671054900000|2022-12-14 21:55:00|11494.2|11490.2|11495|11491|11496.5|11492.5|11494.2|11490.2|1493
1671058800000|2022-12-14 23:00:00|11492.6|11488.6|11491.8|11487.8|11496.5|11492.5|11490.3|11486.3|751
1671059100000|2022-12-14 23:05:00|11491.1|11487.1|11491.8|11487.8|11493.4|11489.4|11491.1|11487.1|1130
1671059400000|2022-12-14 23:10:00|11491.1|11487.1|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|1117
1671059700000|2022-12-14 23:15:00|11490.3|11486.3|11490.3|11486.3|11491.1|11487.1|11490.3|11486.3|528
1671060000000|2022-12-14 23:20:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|139
1671060300000|2022-12-14 23:25:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|1102
1671060600000|2022-12-14 23:30:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|544
1671060900000|2022-12-14 23:35:00|11484.8|11480.8|11484|11480|11485.6|11481.6|11482.5|11478.5|363
1671061200000|2022-12-14 23:40:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|423
1671061500000|2022-12-14 23:45:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|427
1671061800000|2022-12-14 23:50:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|428
1671062100000|2022-12-14 23:55:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|114
1671062400000|2022-12-15 00:00:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|401
1671062700000|2022-12-15 00:05:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|455
1671063000000|2022-12-15 00:10:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1288
1671063300000|2022-12-15 00:15:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|1425
1671063600000|2022-12-15 00:20:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|552
1671063900000|2022-12-15 00:25:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|280
1671064200000|2022-12-15 00:30:00|11475.4|11471.4|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|552
1671064500000|2022-12-15 00:35:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|159
1671064800000|2022-12-15 00:40:00|||||||||124
1671065100000|2022-12-15 00:45:00|11479.3|11475.3|11480.9|11476.9|11482.5|11478.5|11478.6|11474.6|1168
1671065400000|2022-12-15 00:50:00|11480.1|11476.1|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|794
1671065700000|2022-12-15 00:55:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|321
1671066000000|2022-12-15 01:00:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|234
1671066300000|2022-12-15 01:05:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11476.2|11472.2|1086
1671066600000|2022-12-15 01:10:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|142
1671066900000|2022-12-15 01:15:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|513
1671067200000|2022-12-15 01:20:00|||||||||22
1671067500000|2022-12-15 01:25:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|456
1671067800000|2022-12-15 01:30:00|11478.6|11474.6|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|138
1671068100000|2022-12-15 01:35:00|11478.6|11474.6|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|279
1671068400000|2022-12-15 01:40:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|252
1671068700000|2022-12-15 01:45:00|11478.6|11474.6|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|267
1671069000000|2022-12-15 01:50:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|668
1671069300000|2022-12-15 01:55:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|212
1671069600000|2022-12-15 02:00:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|367
1671069900000|2022-12-15 02:05:00|11471.5|11467.5|11468.4|11464.4|11473.1|11469.1|11468.4|11464.4|936
1671070200000|2022-12-15 02:10:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|1683
1671070500000|2022-12-15 02:15:00|11467.6|11463.6|11470|11466|11470|11466|11467.6|11463.6|350
1671070800000|2022-12-15 02:20:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|224
1671071100000|2022-12-15 02:25:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|382
1671071400000|2022-12-15 02:30:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11470|11466|1077
1671071700000|2022-12-15 02:35:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|538
1671072000000|2022-12-15 02:40:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|538
1671072300000|2022-12-15 02:45:00|11473.9|11469.9|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|435
1671072600000|2022-12-15 02:50:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|792
1671072900000|2022-12-15 02:55:00|||||||||322
1671073200000|2022-12-15 03:00:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|297
1671073500000|2022-12-15 03:05:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|212
1671073800000|2022-12-15 03:10:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1017
1671074100000|2022-12-15 03:15:00|||||||||17
1671074400000|2022-12-15 03:20:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|73
1671074700000|2022-12-15 03:25:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|238
1671075000000|2022-12-15 03:30:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|489
1671075300000|2022-12-15 03:35:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|831
1671075600000|2022-12-15 03:40:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|328
1671075900000|2022-12-15 03:45:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1806
1671076200000|2022-12-15 03:50:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|363
1671076500000|2022-12-15 03:55:00|||||||||66
1671076800000|2022-12-15 04:00:00|||||||||156
1671077100000|2022-12-15 04:05:00|||||||||239
1671077400000|2022-12-15 04:10:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|288
1671077700000|2022-12-15 04:15:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|279
1671078000000|2022-12-15 04:20:00|||||||||651
1671078300000|2022-12-15 04:25:00|||||||||30
1671078600000|2022-12-15 04:30:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|328
1671078900000|2022-12-15 04:35:00|||||||||230
1671079200000|2022-12-15 04:40:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|626
1671079500000|2022-12-15 04:45:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|168
1671079800000|2022-12-15 04:50:00|||||||||906
1671080100000|2022-12-15 04:55:00|11475.4|11471.4|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|581
1671080400000|2022-12-15 05:00:00|||||||||157
1671080700000|2022-12-15 05:05:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1057
1671081000000|2022-12-15 05:10:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1572
1671081300000|2022-12-15 05:15:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|172
1671081600000|2022-12-15 05:20:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|664
1671081900000|2022-12-15 05:25:00|||||||||303
1671082200000|2022-12-15 05:30:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|327
1671082500000|2022-12-15 05:35:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|264
1671082800000|2022-12-15 05:40:00|||||||||21
1671083100000|2022-12-15 05:45:00|||||||||41
1671083400000|2022-12-15 05:50:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|522
1671083700000|2022-12-15 05:55:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|708
1671084000000|2022-12-15 06:00:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|472
1671084300000|2022-12-15 06:05:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|389
1671084600000|2022-12-15 06:10:00|||||||||137
1671084900000|2022-12-15 06:15:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|778
1671085200000|2022-12-15 06:20:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|82
1671085500000|2022-12-15 06:25:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|90
1671085800000|2022-12-15 06:30:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|407
1671086100000|2022-12-15 06:35:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|998
1671086400000|2022-12-15 06:40:00|||||||||15
1671086700000|2022-12-15 06:45:00|||||||||25
1671087000000|2022-12-15 06:50:00|||||||||66
1671087300000|2022-12-15 06:55:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|88
1671087600000|2022-12-15 07:00:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11470.8|11466.8|2627
1671087900000|2022-12-15 07:05:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|893
1671088200000|2022-12-15 07:10:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|641
1671088500000|2022-12-15 07:15:00|11475.4|11471.4|11477.8|11473.8|11479.3|11475.3|11473.1|11469.1|1389
1671088800000|2022-12-15 07:20:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|2158
1671089100000|2022-12-15 07:25:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|988
1671089400000|2022-12-15 07:30:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11476.2|11472.2|405
1671089700000|2022-12-15 07:35:00|11479.3|11475.3|11474.7|11470.7|11480.9|11476.9|11474.7|11470.7|625
1671090000000|2022-12-15 07:40:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11473.1|11469.1|816
1671090300000|2022-12-15 07:45:00|11474.7|11470.7|11479.3|11475.3|11479.3|11475.3|11474.7|11470.7|533
1671090600000|2022-12-15 07:50:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|480
1671090900000|2022-12-15 07:55:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|370
1671091200000|2022-12-15 08:00:00|11480.9|11476.9|11490.3|11486.3|11491.8|11487.8|11479.3|11475.3|3165
1671091500000|2022-12-15 08:05:00|11488.7|11484.7|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|1370
1671091800000|2022-12-15 08:10:00|11484|11480|11480.9|11476.9|11484|11480|11479.3|11475.3|1241
1671092100000|2022-12-15 08:15:00|11481.7|11477.7|11473.1|11469.1|11482.5|11478.5|11473.1|11469.1|1912
1671092400000|2022-12-15 08:20:00|11474.7|11470.7|11479.3|11475.3|11480.9|11476.9|11473.1|11469.1|2873
1671092700000|2022-12-15 08:25:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|2913
1671093000000|2022-12-15 08:30:00|11482.5|11478.5|11485.6|11481.6|11487.2|11483.2|11480.9|11476.9|2518
1671093300000|2022-12-15 08:35:00|11487.2|11483.2|11476.2|11472.2|11487.2|11483.2|11476.2|11472.2|1329
1671093600000|2022-12-15 08:40:00|11477.8|11473.8|11476.2|11472.2|11480.9|11476.9|11474.7|11470.7|1459
1671093900000|2022-12-15 08:45:00|11474.7|11470.7|11479.3|11475.3|11480.9|11476.9|11471.5|11467.5|1586
1671094200000|2022-12-15 08:50:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|1510
1671094500000|2022-12-15 08:55:00|11476.2|11472.2|11466.8|11462.8|11477.8|11473.8|11466.8|11462.8|3619
1671094800000|2022-12-15 09:00:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|3271
1671095100000|2022-12-15 09:05:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|1040
1671095400000|2022-12-15 09:10:00|11471.5|11467.5|11466.8|11462.8|11471.5|11467.5|11466.8|11462.8|2499
1671095700000|2022-12-15 09:15:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|1065
1671096000000|2022-12-15 09:20:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1238
1671096300000|2022-12-15 09:25:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|1588
1671096600000|2022-12-15 09:30:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11474.7|11470.7|1729
1671096900000|2022-12-15 09:35:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|588
1671097200000|2022-12-15 09:40:00|11476.2|11472.2|11476.2|11472.2|11478.6|11474.6|11476.2|11472.2|667
1671097500000|2022-12-15 09:45:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|296
1671097800000|2022-12-15 09:50:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|1057
1671098100000|2022-12-15 09:55:00|11477.8|11473.8|11482.5|11478.5|11482.5|11478.5|11477.8|11473.8|842
1671098400000|2022-12-15 10:00:00|11484|11480|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|861
1671098700000|2022-12-15 10:05:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|866
1671099000000|2022-12-15 10:10:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|401
1671099300000|2022-12-15 10:15:00|11480.9|11476.9|11480.9|11476.9|11484|11480|11480.9|11476.9|1469
1671099600000|2022-12-15 10:20:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|621
1671099900000|2022-12-15 10:25:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|1624
1671100200000|2022-12-15 10:30:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|415
1671100500000|2022-12-15 10:35:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|222
1671100800000|2022-12-15 10:40:00|11484|11480|11480.9|11476.9|11484|11480|11480.9|11476.9|560
1671101100000|2022-12-15 10:45:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|283
1671101400000|2022-12-15 10:50:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|821
1671101700000|2022-12-15 10:55:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|378
1671102000000|2022-12-15 11:00:00|11476.2|11472.2|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|289
1671102300000|2022-12-15 11:05:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|610
1671102600000|2022-12-15 11:10:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|693
1671102900000|2022-12-15 11:15:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|348
1671103200000|2022-12-15 11:20:00|11480.1|11476.1|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|108
1671103500000|2022-12-15 11:25:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|764
1671103800000|2022-12-15 11:30:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1090
1671104100000|2022-12-15 11:35:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|319
1671104400000|2022-12-15 11:40:00|11480.9|11476.9|11484|11480|11484|11480|11480.9|11476.9|2047
1671104700000|2022-12-15 11:45:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11484|11480|2746
1671105000000|2022-12-15 11:50:00|11488.7|11484.7|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|5900
1671105300000|2022-12-15 11:55:00|11491.8|11487.8|11491.8|11487.8|11496.5|11492.5|11490.3|11486.3|6283
1671105600000|2022-12-15 12:00:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11491.8|11487.8|1597
1671105900000|2022-12-15 12:05:00|11491.8|11487.8|11488.7|11484.7|11493.4|11489.4|11487.2|11483.2|2226
1671106200000|2022-12-15 12:10:00|11490.3|11486.3|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|872
1671106500000|2022-12-15 12:15:00|11490.3|11486.3|11496.5|11492.5|11496.5|11492.5|11490.3|11486.3|1071
1671106800000|2022-12-15 12:20:00|11495|11491|11495|11491|11496.5|11492.5|11493.4|11489.4|668
1671107100000|2022-12-15 12:25:00|11496.5|11492.5|11496.5|11492.5|11499.7|11495.7|11495|11491|2135
1671107400000|2022-12-15 12:30:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|1414
1671107700000|2022-12-15 12:35:00|11499.7|11495.7|11498.1|11494.1|11502.8|11498.8|11498.1|11494.1|4210
1671108000000|2022-12-15 12:40:00|11496.5|11492.5|11493.4|11489.4|11498.1|11494.1|11493.4|11489.4|979
1671108300000|2022-12-15 12:45:00|11491.8|11487.8|11490.3|11486.3|11493.4|11489.4|11488.7|11484.7|1573
1671108600000|2022-12-15 12:50:00|11488.7|11484.7|11490.3|11486.3|11491.8|11487.8|11487.2|11483.2|1772
1671108900000|2022-12-15 12:55:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11485.6|11481.6|2297
1671109200000|2022-12-15 13:00:00|11487.2|11483.2|11490.3|11486.3|11490.3|11486.3|11484|11480|1965
1671109500000|2022-12-15 13:05:00|11488.7|11484.7|11487.2|11483.2|11490.3|11486.3|11484|11480|1114
1671109800000|2022-12-15 13:10:00|11488.7|11484.7|11487.9|11483.9|11488.7|11484.7|11484|11480|1738
1671110100000|2022-12-15 13:15:00|11488.7|11484.7|11473.1|11469.1|11492.6|11488.6|11473.1|11469.1|12254
1671110400000|2022-12-15 13:20:00|11474.7|11470.7|11463.7|11459.7|11474.7|11470.7|11459|11455|8473
1671110700000|2022-12-15 13:25:00|11465.3|11461.3|11470|11466|11471.5|11467.5|11462.2|11458.2|6374
1671111000000|2022-12-15 13:30:00|11472.3|11468.3|11491.8|11487.8|11495|11491|11470|11466|13873
1671111300000|2022-12-15 13:35:00|11493.4|11489.4|11493.4|11489.4|11498.1|11494.1|11490.3|11486.3|7325
1671111600000|2022-12-15 13:40:00|11491.8|11487.8|11505.9|11501.9|11505.9|11501.9|11491.8|11487.8|8531
1671111900000|2022-12-15 13:45:00|11507.5|11503.5|11499.7|11495.7|11509|11505|11498.1|11494.1|8997
1671112200000|2022-12-15 13:50:00|11501.2|11497.2|11505.9|11501.9|11509|11505|11490.3|11486.3|8992
1671112500000|2022-12-15 13:55:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11496.5|11492.5|7092
1671112800000|2022-12-15 14:00:00|11505.9|11501.9|11505.9|11501.9|11509|11505|11499.7|11495.7|5095
1671113100000|2022-12-15 14:05:00|11504.3|11500.3|11499.7|11495.7|11505.9|11501.9|11495|11491|4836
1671113400000|2022-12-15 14:10:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11491.8|11487.8|6194
1671113700000|2022-12-15 14:15:00|11496.5|11492.5|11491.8|11487.8|11498.1|11494.1|11490.3|11486.3|3919
1671114000000|2022-12-15 14:20:00|11493.4|11489.4|11501.2|11497.2|11501.2|11497.2|11491.8|11487.8|4326
1671114300000|2022-12-15 14:25:00|11499.7|11495.7|11499.7|11495.7|11502.8|11498.8|11496.5|11492.5|5081
1671114600000|2022-12-15 14:30:00|11498.1|11494.1|11505.9|11501.9|11507.5|11503.5|11498.1|11494.1|7779
1671114900000|2022-12-15 14:35:00|11506.7|11502.7|11507.5|11503.5|11507.5|11503.5|11499.7|11495.7|6133
1671115200000|2022-12-15 14:40:00|11509|11505|11496.5|11492.5|11509|11505|11495|11491|6995
1671115500000|2022-12-15 14:45:00|11495|11491|11495|11491|11499.7|11495.7|11491.8|11487.8|3229
1671115800000|2022-12-15 14:50:00|11496.5|11492.5|11495|11491|11499.7|11495.7|11487.2|11483.2|6588
1671116100000|2022-12-15 14:55:00|11496.5|11492.5|11487.2|11483.2|11496.5|11492.5|11482.5|11478.5|5150
1671116400000|2022-12-15 15:00:00|11488.7|11484.7|11476.2|11472.2|11488.7|11484.7|11476.2|11472.2|10331
1671116700000|2022-12-15 15:05:00|11477.8|11473.8|11482.5|11478.5|11482.5|11478.5|11470|11466|10647
1671117000000|2022-12-15 15:10:00|11480.9|11476.9|11479.3|11475.3|11490.3|11486.3|11479.3|11475.3|5211
1671117300000|2022-12-15 15:15:00|11477.8|11473.8|11474.7|11470.7|11482.5|11478.5|11473.1|11469.1|3758
1671117600000|2022-12-15 15:20:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11473.1|11469.1|5409
1671117900000|2022-12-15 15:25:00|11477|11473|11473.1|11469.1|11477.8|11473.8|11466.8|11462.8|5231
1671118200000|2022-12-15 15:30:00|11474.7|11470.7|11477.8|11473.8|11479.3|11475.3|11471.5|11467.5|6026
1671118500000|2022-12-15 15:35:00|11476.2|11472.2|11484|11480|11484|11480|11476.2|11472.2|4598
1671118800000|2022-12-15 15:40:00|11483.3|11479.3|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|4170
1671119100000|2022-12-15 15:45:00|11481.7|11477.7|11491.8|11487.8|11495|11491|11480.9|11476.9|4043
1671119400000|2022-12-15 15:50:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11487.2|11483.2|4422
1671119700000|2022-12-15 15:55:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11487.2|11483.2|3436
1671120000000|2022-12-15 16:00:00|11493.4|11489.4|11488.7|11484.7|11495|11491|11488.7|11484.7|4548
1671120300000|2022-12-15 16:05:00|11490.3|11486.3|11495|11491|11496.5|11492.5|11487.2|11483.2|3857
1671120600000|2022-12-15 16:10:00|11493.4|11489.4|11494.2|11490.2|11498.1|11494.1|11490.3|11486.3|4103
1671120900000|2022-12-15 16:15:00|11493.4|11489.4|11487.2|11483.2|11496.5|11492.5|11487.2|11483.2|3787
1671121200000|2022-12-15 16:20:00|11488.7|11484.7|11488.7|11484.7|11491.8|11487.8|11487.2|11483.2|2759
1671121500000|2022-12-15 16:25:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11487.2|11483.2|1882
1671121800000|2022-12-15 16:30:00|11491.8|11487.8|11488.7|11484.7|11493.4|11489.4|11487.2|11483.2|2581
1671122100000|2022-12-15 16:35:00|11487.2|11483.2|11493.4|11489.4|11493.4|11489.4|11485.6|11481.6|1968
1671122400000|2022-12-15 16:40:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|1799
1671122700000|2022-12-15 16:45:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11495|11491|2051
1671123000000|2022-12-15 16:50:00|11495|11491|11496.5|11492.5|11498.1|11494.1|11495|11491|2253
1671123300000|2022-12-15 16:55:00|11498.1|11494.1|11495|11491|11498.1|11494.1|11495|11491|1456
1671123600000|2022-12-15 17:00:00|11496.5|11492.5|11499.7|11495.7|11502.8|11498.8|11496.5|11492.5|3507
1671123900000|2022-12-15 17:05:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|2221
1671124200000|2022-12-15 17:10:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|2085
1671124500000|2022-12-15 17:15:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|2617
1671124800000|2022-12-15 17:20:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|1881
1671125100000|2022-12-15 17:25:00|11499.7|11495.7|11502.8|11498.8|11502.8|11498.8|11499.7|11495.7|1826
1671125400000|2022-12-15 17:30:00|11501.2|11497.2|11499.7|11495.7|11502.8|11498.8|11498.1|11494.1|1767
1671125700000|2022-12-15 17:35:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|2313
1671126000000|2022-12-15 17:40:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|1091
1671126300000|2022-12-15 17:45:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|1415
1671126600000|2022-12-15 17:50:00|11502.8|11498.8|11501.2|11497.2|11504.3|11500.3|11501.2|11497.2|2498
1671126900000|2022-12-15 17:55:00|11499.7|11495.7|11502.8|11498.8|11502.8|11498.8|11499.7|11495.7|3119
1671127200000|2022-12-15 18:00:00|11501.2|11497.2|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|1983
1671127500000|2022-12-15 18:05:00|11501.2|11497.2|11504.3|11500.3|11504.3|11500.3|11501.2|11497.2|2123
1671127800000|2022-12-15 18:10:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|2864
1671128100000|2022-12-15 18:15:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|3046
1671128400000|2022-12-15 18:20:00|||||||||964
1671128700000|2022-12-15 18:25:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|3457
1671129000000|2022-12-15 18:30:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|1439
1671129300000|2022-12-15 18:35:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|3846
1671129600000|2022-12-15 18:40:00|11507.5|11503.5|11502.8|11498.8|11507.5|11503.5|11502.8|11498.8|2568
1671129900000|2022-12-15 18:45:00|11504.3|11500.3|11505.9|11501.9|11507.5|11503.5|11502.8|11498.8|4105
1671130200000|2022-12-15 18:50:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|1876
1671130500000|2022-12-15 18:55:00|11505.9|11501.9|11501.2|11497.2|11505.9|11501.9|11501.2|11497.2|2340
1671130800000|2022-12-15 19:00:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|1415
1671131100000|2022-12-15 19:05:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|1537
1671131400000|2022-12-15 19:10:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|1163
1671131700000|2022-12-15 19:15:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|707
1671132000000|2022-12-15 19:20:00|11501.2|11497.2|11499.7|11495.7|11502.8|11498.8|11499.7|11495.7|4066
1671132300000|2022-12-15 19:25:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|2681
1671132600000|2022-12-15 19:30:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|2038
1671132900000|2022-12-15 19:35:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11495|11491|1388
1671133200000|2022-12-15 19:40:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|2540
1671133500000|2022-12-15 19:45:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|3711
1671133800000|2022-12-15 19:50:00|11496.5|11492.5|11493.4|11489.4|11498.1|11494.1|11493.4|11489.4|3164
1671134100000|2022-12-15 19:55:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|4063
1671134400000|2022-12-15 20:00:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|3216
1671134700000|2022-12-15 20:05:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|926
1671135000000|2022-12-15 20:10:00|||||||||1212
1671135300000|2022-12-15 20:15:00|11495|11491|11495|11491|11496.5|11492.5|11493.4|11489.4|1741
1671135600000|2022-12-15 20:20:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|2038
1671135900000|2022-12-15 20:25:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|1552
1671136200000|2022-12-15 20:30:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|424
1671136500000|2022-12-15 20:35:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|1748
1671136800000|2022-12-15 20:40:00|11495.8|11491.8|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|657
1671137100000|2022-12-15 20:45:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|1263
1671137400000|2022-12-15 20:50:00|11494.2|11490.2|11499.7|11495.7|11499.7|11495.7|11493.4|11489.4|4607
1671137700000|2022-12-15 20:55:00|11498.1|11494.1|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|5327
1671138000000|2022-12-15 21:00:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11495|11491|2899
1671138300000|2022-12-15 21:05:00|11495|11491|11498.1|11494.1|11498.1|11494.1|11495|11491|1027
1671138600000|2022-12-15 21:10:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|960
1671138900000|2022-12-15 21:15:00|||||||||662
1671139200000|2022-12-15 21:20:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|330
1671139500000|2022-12-15 21:25:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|898
1671139800000|2022-12-15 21:30:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|2096
1671140100000|2022-12-15 21:35:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|950
1671140400000|2022-12-15 21:40:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1192
1671140700000|2022-12-15 21:45:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1243
1671141000000|2022-12-15 21:50:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|909
1671141300000|2022-12-15 21:55:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|985
1671145200000|2022-12-15 23:00:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11491.8|11487.8|467
1671145500000|2022-12-15 23:05:00|11495|11491|11495|11491|11495|11491|11495|11491|94
1671145800000|2022-12-15 23:10:00|||||||||287
1671146100000|2022-12-15 23:15:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|207
1671146400000|2022-12-15 23:20:00|11491.8|11487.8|11493.4|11489.4|11495|11491|11491.8|11487.8|549
1671146700000|2022-12-15 23:25:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|167
1671147000000|2022-12-15 23:30:00|||||||||627
1671147300000|2022-12-15 23:35:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|423
1671147600000|2022-12-15 23:40:00|11491.8|11487.8|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|156
1671147900000|2022-12-15 23:45:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|520
1671148200000|2022-12-15 23:50:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|304
1671148500000|2022-12-15 23:55:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|170
1671148800000|2022-12-16 00:00:00|11490.3|11486.3|11487.2|11483.2|11490.3|11486.3|11487.2|11483.2|515
1671149100000|2022-12-16 00:05:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|313
1671149400000|2022-12-16 00:10:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|160
1671149700000|2022-12-16 00:15:00|11486.4|11482.4|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|277
1671150000000|2022-12-16 00:20:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|336
1671150300000|2022-12-16 00:25:00|11485.6|11481.6|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|311
1671150600000|2022-12-16 00:30:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|113
1671150900000|2022-12-16 00:35:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|275
1671151200000|2022-12-16 00:40:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|707
1671151500000|2022-12-16 00:45:00|11487.9|11483.9|11488.7|11484.7|11488.7|11484.7|11487.9|11483.9|162
1671151800000|2022-12-16 00:50:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|221
1671152100000|2022-12-16 00:55:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|87
1671152400000|2022-12-16 01:00:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|292
1671152700000|2022-12-16 01:05:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|230
1671153000000|2022-12-16 01:10:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|571
1671153300000|2022-12-16 01:15:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|342
1671153600000|2022-12-16 01:20:00|11493.4|11489.4|11488.7|11484.7|11493.4|11489.4|11488.7|11484.7|326
1671153900000|2022-12-16 01:25:00|11490.3|11486.3|11485.6|11481.6|11490.3|11486.3|11485.6|11481.6|753
1671154200000|2022-12-16 01:30:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|947
1671154500000|2022-12-16 01:35:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|809
1671154800000|2022-12-16 01:40:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|865
1671155100000|2022-12-16 01:45:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|335
1671155400000|2022-12-16 01:50:00|||||||||839
1671155700000|2022-12-16 01:55:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|339
1671156000000|2022-12-16 02:00:00|11483.3|11479.3|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|869
1671156300000|2022-12-16 02:05:00|||||||||416
1671156600000|2022-12-16 02:10:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|417
1671156900000|2022-12-16 02:15:00|11484.8|11480.8|11484|11480|11485.6|11481.6|11484|11480|261
1671157200000|2022-12-16 02:20:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|1660
1671157500000|2022-12-16 02:25:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|700
1671157800000|2022-12-16 02:30:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|633
1671158100000|2022-12-16 02:35:00|||||||||451
1671158400000|2022-12-16 02:40:00|||||||||156
1671158700000|2022-12-16 02:45:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1636
1671159000000|2022-12-16 02:50:00|||||||||50
1671159300000|2022-12-16 02:55:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|766
1671159600000|2022-12-16 03:00:00|11478.6|11474.6|11479.3|11475.3|11479.3|11475.3|11478.6|11474.6|98
1671159900000|2022-12-16 03:05:00|||||||||544
1671160200000|2022-12-16 03:10:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|260
1671160500000|2022-12-16 03:15:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|438
1671160800000|2022-12-16 03:20:00|||||||||242
1671161100000|2022-12-16 03:25:00|||||||||41
1671161400000|2022-12-16 03:30:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|786
1671161700000|2022-12-16 03:35:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|515
1671162000000|2022-12-16 03:40:00|||||||||600
1671162300000|2022-12-16 03:45:00|11478.6|11474.6|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|716
1671162600000|2022-12-16 03:50:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|369
1671162900000|2022-12-16 03:55:00|||||||||5
1671163200000|2022-12-16 04:00:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|179
1671163500000|2022-12-16 04:05:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|301
1671163800000|2022-12-16 04:10:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|221
1671164100000|2022-12-16 04:15:00|||||||||22
1671164400000|2022-12-16 04:20:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|449
1671164700000|2022-12-16 04:25:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|496
1671165000000|2022-12-16 04:30:00|||||||||121
1671165300000|2022-12-16 04:35:00|||||||||12
1671165600000|2022-12-16 04:40:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|37
1671165900000|2022-12-16 04:45:00|||||||||424
1671166200000|2022-12-16 04:50:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|127
1671166500000|2022-12-16 04:55:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|280
1671166800000|2022-12-16 05:00:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|159
1671167100000|2022-12-16 05:05:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|120
1671167400000|2022-12-16 05:10:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|415
1671167700000|2022-12-16 05:15:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|143
1671168000000|2022-12-16 05:20:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|279
1671168300000|2022-12-16 05:25:00|11478.6|11474.6|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|289
1671168600000|2022-12-16 05:30:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|394
1671168900000|2022-12-16 05:35:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|185
1671169200000|2022-12-16 05:40:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|470
1671169500000|2022-12-16 05:45:00|||||||||123
1671169800000|2022-12-16 05:50:00|||||||||129
1671170100000|2022-12-16 05:55:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|246
1671170400000|2022-12-16 06:00:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|257
1671170700000|2022-12-16 06:05:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|128
1671171000000|2022-12-16 06:10:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|159
1671171300000|2022-12-16 06:15:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|575
1671171600000|2022-12-16 06:20:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|250
1671171900000|2022-12-16 06:25:00|11481.7|11477.7|11480.9|11476.9|11481.7|11477.7|11480.9|11476.9|385
1671172200000|2022-12-16 06:30:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|46
1671172500000|2022-12-16 06:35:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|385
1671172800000|2022-12-16 06:40:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|928
1671173100000|2022-12-16 06:45:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|941
1671173400000|2022-12-16 06:50:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|436
1671173700000|2022-12-16 06:55:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|265
1671174000000|2022-12-16 07:00:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|1429
1671174300000|2022-12-16 07:05:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11473.1|11469.1|735
1671174600000|2022-12-16 07:10:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|1282
1671174900000|2022-12-16 07:15:00|11477.8|11473.8|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|525
1671175200000|2022-12-16 07:20:00|11473.9|11469.9|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1514
1671175500000|2022-12-16 07:25:00|11470|11466|11470|11466|11473.1|11469.1|11470|11466|2184
1671175800000|2022-12-16 07:30:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|1348
1671176100000|2022-12-16 07:35:00|11470|11466|11473.1|11469.1|11474.7|11470.7|11470|11466|947
1671176400000|2022-12-16 07:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|904
1671176700000|2022-12-16 07:45:00|11473.1|11469.1|11473.1|11469.1|11477.8|11473.8|11473.1|11469.1|897
1671177000000|2022-12-16 07:50:00|11474.7|11470.7|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|1323
1671177300000|2022-12-16 07:55:00|11475.4|11471.4|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|851
1671177600000|2022-12-16 08:00:00|11473.1|11469.1|11474.7|11470.7|11477.8|11473.8|11471.5|11467.5|2432
1671177900000|2022-12-16 08:05:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1897
1671178200000|2022-12-16 08:10:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|4437
1671178500000|2022-12-16 08:15:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|1586
1671178800000|2022-12-16 08:20:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|1550
1671179100000|2022-12-16 08:25:00|11477.8|11473.8|11479.3|11475.3|11482.5|11478.5|11476.2|11472.2|2633
1671179400000|2022-12-16 08:30:00|11476.2|11472.2|11479.3|11475.3|11482.5|11478.5|11474.7|11470.7|2111
1671179700000|2022-12-16 08:35:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|1658
1671180000000|2022-12-16 08:40:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|1474
1671180300000|2022-12-16 08:45:00|11477.8|11473.8|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|1611
1671180600000|2022-12-16 08:50:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|683
1671180900000|2022-12-16 08:55:00|11479.3|11475.3|11482.5|11478.5|11484|11480|11479.3|11475.3|1097
1671181200000|2022-12-16 09:00:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|1643
1671181500000|2022-12-16 09:05:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|997
1671181800000|2022-12-16 09:10:00|11482.5|11478.5|11479.3|11475.3|11484|11480|11479.3|11475.3|1035
1671182100000|2022-12-16 09:15:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|2464
1671182400000|2022-12-16 09:20:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|941
1671182700000|2022-12-16 09:25:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|399
1671183000000|2022-12-16 09:30:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|1294
1671183300000|2022-12-16 09:35:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|575
1671183600000|2022-12-16 09:40:00|11474.7|11470.7|11471.5|11467.5|11476.2|11472.2|11470|11466|1332
1671183900000|2022-12-16 09:45:00|11472.3|11468.3|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|943
1671184200000|2022-12-16 09:50:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11470|11466|1392
1671184500000|2022-12-16 09:55:00|11472.3|11468.3|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1638
1671184800000|2022-12-16 10:00:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|1156
1671185100000|2022-12-16 10:05:00|11473.1|11469.1|11468.4|11464.4|11473.1|11469.1|11468.4|11464.4|1502
1671185400000|2022-12-16 10:10:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|1350
1671185700000|2022-12-16 10:15:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|1539
1671186000000|2022-12-16 10:20:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|652
1671186300000|2022-12-16 10:25:00|11470|11466|11468.4|11464.4|11470|11466|11466.8|11462.8|1275
1671186600000|2022-12-16 10:30:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|885
1671186900000|2022-12-16 10:35:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|931
1671187200000|2022-12-16 10:40:00|11466.8|11462.8|11462.2|11458.2|11468.4|11464.4|11462.2|11458.2|2019
1671187500000|2022-12-16 10:45:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|1663
1671187800000|2022-12-16 10:50:00|11466.8|11462.8|11470|11466|11470|11466|11465.3|11461.3|2209
1671188100000|2022-12-16 10:55:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|1791
1671188400000|2022-12-16 11:00:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11470|11466|411
1671188700000|2022-12-16 11:05:00|11472.3|11468.3|11473.1|11469.1|11476.2|11472.2|11471.5|11467.5|1468
1671189000000|2022-12-16 11:10:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|580
1671189300000|2022-12-16 11:15:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|511
1671189600000|2022-12-16 11:20:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11468.4|11464.4|937
1671189900000|2022-12-16 11:25:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|7708
1671190200000|2022-12-16 11:30:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|1338
1671190500000|2022-12-16 11:35:00|11470|11466|11470|11466|11473.1|11469.1|11470|11466|797
1671190800000|2022-12-16 11:40:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|1110
1671191100000|2022-12-16 11:45:00|11469.2|11465.2|11470|11466|11471.5|11467.5|11468.4|11464.4|1178
1671191400000|2022-12-16 11:50:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|285
1671191700000|2022-12-16 11:55:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|1202
1671192000000|2022-12-16 12:00:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|385
1671192300000|2022-12-16 12:05:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|1784
1671192600000|2022-12-16 12:10:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1633
1671192900000|2022-12-16 12:15:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|984
1671193200000|2022-12-16 12:20:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|2268
1671193500000|2022-12-16 12:25:00|11470|11466|11470|11466|11471.5|11467.5|11466.8|11462.8|969
1671193800000|2022-12-16 12:30:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|860
1671194100000|2022-12-16 12:35:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|718
1671194400000|2022-12-16 12:40:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11470|11466|859
1671194700000|2022-12-16 12:45:00|11471.5|11467.5|11476.2|11472.2|11476.2|11472.2|11471.5|11467.5|2733
1671195000000|2022-12-16 12:50:00|11474.7|11470.7|11480.9|11476.9|11482.5|11478.5|11474.7|11470.7|2932
1671195300000|2022-12-16 12:55:00|11479.3|11475.3|11482.5|11478.5|11484|11480|11479.3|11475.3|4081
1671195600000|2022-12-16 13:00:00|11484|11480|11477.8|11473.8|11484|11480|11477.8|11473.8|2842
1671195900000|2022-12-16 13:05:00|11476.2|11472.2|11471.5|11467.5|11479.3|11475.3|11471.5|11467.5|3333
1671196200000|2022-12-16 13:10:00|11470|11466|11466.8|11462.8|11471.5|11467.5|11463.7|11459.7|9006
1671196500000|2022-12-16 13:15:00|11465.3|11461.3|11462.2|11458.2|11465.3|11461.3|11462.2|11458.2|4241
1671196800000|2022-12-16 13:20:00|11463.7|11459.7|11460.6|11456.6|11465.3|11461.3|11459|11455|3979
1671197100000|2022-12-16 13:25:00|11462.2|11458.2|11459|11455|11463.7|11459.7|11459|11455|3195
1671197400000|2022-12-16 13:30:00|11457.5|11453.5|11454.3|11450.3|11460.6|11456.6|11451.2|11447.2|7828
1671197700000|2022-12-16 13:35:00|11452.8|11448.8|11455.9|11451.9|11460.6|11456.6|11452.8|11448.8|8749
1671198000000|2022-12-16 13:40:00|11457.5|11453.5|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|1891
1671198300000|2022-12-16 13:45:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|2047
1671198600000|2022-12-16 13:50:00|11452.8|11448.8|11454.3|11450.3|11455.9|11451.9|11451.2|11447.2|3172
1671198900000|2022-12-16 13:55:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|3117
1671199200000|2022-12-16 14:00:00|11455.9|11451.9|11454.3|11450.3|11459|11455|11452.8|11448.8|3135
1671199500000|2022-12-16 14:05:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|2223
1671199800000|2022-12-16 14:10:00|11449.7|11445.7|11441.8|11437.8|11451.2|11447.2|11441.8|11437.8|5140
1671200100000|2022-12-16 14:15:00|11440.3|11436.3|11429.3|11425.3|11440.3|11436.3|11421.5|11417.5|13134
1671200400000|2022-12-16 14:20:00|11430.9|11426.9|11427.8|11423.8|11432.5|11428.5|11424.7|11420.7|10630
1671200700000|2022-12-16 14:25:00|11429.3|11425.3|11434|11430|11434|11430|11429.3|11425.3|7890
1671201000000|2022-12-16 14:30:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11429.3|11425.3|5963
1671201300000|2022-12-16 14:35:00|11432.5|11428.5|11427.8|11423.8|11432.5|11428.5|11424.7|11420.7|5117
1671201600000|2022-12-16 14:40:00|11429.3|11425.3|11434|11430|11437.2|11433.2|11427.8|11423.8|8206
1671201900000|2022-12-16 14:45:00|11444.2|11440.2|11449.7|11445.7|11459|11455|11438.7|11434.7|20455
1671202200000|2022-12-16 14:50:00|11451.2|11447.2|11455.9|11451.9|11455.9|11451.9|11446.5|11442.5|5526
1671202500000|2022-12-16 14:55:00|11457.5|11453.5|11455.9|11451.9|11460.6|11456.6|11454.3|11450.3|5921
1671202800000|2022-12-16 15:00:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11448.1|11444.1|5579
1671203100000|2022-12-16 15:05:00|11451.2|11447.2|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|3056
1671203400000|2022-12-16 15:10:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|4174
1671203700000|2022-12-16 15:15:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11449.7|11445.7|3176
1671204000000|2022-12-16 15:20:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|3696
1671204300000|2022-12-16 15:25:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|3143
1671204600000|2022-12-16 15:30:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11457.5|11453.5|3262
1671204900000|2022-12-16 15:35:00|11459|11455|11455.9|11451.9|11460.6|11456.6|11454.3|11450.3|2251
1671205200000|2022-12-16 15:40:00|11457.5|11453.5|11462.2|11458.2|11462.2|11458.2|11455.9|11451.9|2177
1671205500000|2022-12-16 15:45:00|11463.7|11459.7|11457.5|11453.5|11463.7|11459.7|11457.5|11453.5|1877
1671205800000|2022-12-16 15:50:00|11459|11455|11465.3|11461.3|11465.3|11461.3|11457.5|11453.5|3051
1671206100000|2022-12-16 15:55:00|11464.5|11460.5|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|4159
1671206400000|2022-12-16 16:00:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|3905
1671206700000|2022-12-16 16:05:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11459|11455|3057
1671207000000|2022-12-16 16:10:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|1872
1671207300000|2022-12-16 16:15:00|11462.2|11458.2|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|1347
1671207600000|2022-12-16 16:20:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1378
1671207900000|2022-12-16 16:25:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|1104
1671208200000|2022-12-16 16:30:00|11468.4|11464.4|11471.5|11467.5|11474.7|11470.7|11468.4|11464.4|6372
1671208500000|2022-12-16 16:35:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|5159
1671208800000|2022-12-16 16:40:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|1781
1671209100000|2022-12-16 16:45:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1435
1671209400000|2022-12-16 16:50:00|11476.2|11472.2|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|2249
1671209700000|2022-12-16 16:55:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|2909
1671210000000|2022-12-16 17:00:00|11473.1|11469.1|11477.8|11473.8|11477.8|11473.8|11471.5|11467.5|3718
1671210300000|2022-12-16 17:05:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11474.7|11470.7|2913
1671210600000|2022-12-16 17:10:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|1964
1671210900000|2022-12-16 17:15:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|2352
1671211200000|2022-12-16 17:20:00|11477.8|11473.8|11482.5|11478.5|11482.5|11478.5|11477.8|11473.8|3232
1671211500000|2022-12-16 17:25:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11480.9|11476.9|2709
1671211800000|2022-12-16 17:30:00|11484|11480|11480.9|11476.9|11484|11480|11480.9|11476.9|2539
1671212100000|2022-12-16 17:35:00|11481.7|11477.7|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1613
1671212400000|2022-12-16 17:40:00|11484|11480|11484|11480|11487.2|11483.2|11484|11480|2747
1671212700000|2022-12-16 17:45:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|1199
1671213000000|2022-12-16 17:50:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|1076
1671213300000|2022-12-16 17:55:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|2769
1671213600000|2022-12-16 18:00:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|1670
1671213900000|2022-12-16 18:05:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|2334
1671214200000|2022-12-16 18:10:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|757
1671214500000|2022-12-16 18:15:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|1547
1671214800000|2022-12-16 18:20:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|1071
1671215100000|2022-12-16 18:25:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|4170
1671215400000|2022-12-16 18:30:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|1034
1671215700000|2022-12-16 18:35:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|896
1671216000000|2022-12-16 18:40:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|2484
1671216300000|2022-12-16 18:45:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|1410
1671216600000|2022-12-16 18:50:00|11495|11491|11493.4|11489.4|11495|11491|11491.8|11487.8|1515
1671216900000|2022-12-16 18:55:00|11491.8|11487.8|11488.7|11484.7|11491.8|11487.8|11487.2|11483.2|3254
1671217200000|2022-12-16 19:00:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|1433
1671217500000|2022-12-16 19:05:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|702
1671217800000|2022-12-16 19:10:00|11493.4|11489.4|11488.7|11484.7|11493.4|11489.4|11488.7|11484.7|1710
1671218100000|2022-12-16 19:15:00|11490.3|11486.3|11491.8|11487.8|11493.4|11489.4|11488.7|11484.7|1279
1671218400000|2022-12-16 19:20:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1662
1671218700000|2022-12-16 19:25:00|11490.3|11486.3|11495|11491|11495|11491|11488.7|11484.7|871
1671219000000|2022-12-16 19:30:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|676
1671219300000|2022-12-16 19:35:00|11491.8|11487.8|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|948
1671219600000|2022-12-16 19:40:00|11488.7|11484.7|11487.2|11483.2|11490.3|11486.3|11485.6|11481.6|1921
1671219900000|2022-12-16 19:45:00|11488.7|11484.7|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|2609
1671220200000|2022-12-16 19:50:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|2260
1671220500000|2022-12-16 19:55:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|2684
1671220800000|2022-12-16 20:00:00|11485.6|11481.6|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|2023
1671221100000|2022-12-16 20:05:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1954
1671221400000|2022-12-16 20:10:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1417
1671221700000|2022-12-16 20:15:00|11477.8|11473.8|11484|11480|11484|11480|11477.8|11473.8|2910
1671222000000|2022-12-16 20:20:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|849
1671222300000|2022-12-16 20:25:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|314
1671222600000|2022-12-16 20:30:00|11484|11480|11482.5|11478.5|11484|11480|11480.9|11476.9|2078
1671222900000|2022-12-16 20:35:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11480.9|11476.9|844
1671223200000|2022-12-16 20:40:00|11484|11480|11480.9|11476.9|11484|11480|11480.9|11476.9|3503
1671223500000|2022-12-16 20:45:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|478
1671223800000|2022-12-16 20:50:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|867
1671224100000|2022-12-16 20:55:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|6665
1671224400000|2022-12-16 21:00:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|3544
1671224700000|2022-12-16 21:05:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477|11473|798
1671225000000|2022-12-16 21:10:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|1829
1671225300000|2022-12-16 21:15:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|558
1671225600000|2022-12-16 21:20:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|345
1671225900000|2022-12-16 21:25:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|1539
1671226200000|2022-12-16 21:30:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1770
1671226500000|2022-12-16 21:35:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1474
1671226800000|2022-12-16 21:40:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|908
1671227100000|2022-12-16 21:45:00|||||||||791
1671227400000|2022-12-16 21:50:00|||||||||603
1671227700000|2022-12-16 21:55:00|11477|11473|11476.2|11472.2|11477|11473|11476.2|11472.2|2377
1671404400000|2022-12-18 23:00:00|11473.1|11469.1|11466.8|11462.8|11473.1|11469.1|11465.3|11461.3|2748
1671404700000|2022-12-18 23:05:00|11466.1|11462.1|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|1633
1671405000000|2022-12-18 23:10:00|||||||||649
1671405300000|2022-12-18 23:15:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|598
1671405600000|2022-12-18 23:20:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11466.8|11462.8|2031
1671405900000|2022-12-18 23:25:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|479
1671406200000|2022-12-18 23:30:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|427
1671406500000|2022-12-18 23:35:00|11466.8|11462.8|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|1200
1671406800000|2022-12-18 23:40:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|429
1671407100000|2022-12-18 23:45:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|383
1671407400000|2022-12-18 23:50:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|297
1671407700000|2022-12-18 23:55:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|975
1671408000000|2022-12-19 00:00:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|312
1671408300000|2022-12-19 00:05:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|324
1671408600000|2022-12-19 00:10:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|438
1671408900000|2022-12-19 00:15:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|523
1671409200000|2022-12-19 00:20:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|348
1671409500000|2022-12-19 00:25:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|343
1671409800000|2022-12-19 00:30:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|287
1671410100000|2022-12-19 00:35:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|393
1671410400000|2022-12-19 00:40:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|91
1671410700000|2022-12-19 00:45:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|456
1671411000000|2022-12-19 00:50:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11459|11455|847
1671411300000|2022-12-19 00:55:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|637
1671411600000|2022-12-19 01:00:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11459|11455|1068
1671411900000|2022-12-19 01:05:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|663
1671412200000|2022-12-19 01:10:00|11461.4|11457.4|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|190
1671412500000|2022-12-19 01:15:00|11459|11455|11455.9|11451.9|11459|11455|11455.9|11451.9|670
1671412800000|2022-12-19 01:20:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|670
1671413100000|2022-12-19 01:25:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|170
1671413400000|2022-12-19 01:30:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|228
1671413700000|2022-12-19 01:35:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|347
1671414000000|2022-12-19 01:40:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|685
1671414300000|2022-12-19 01:45:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|157
1671414600000|2022-12-19 01:50:00|||||||||120
1671414900000|2022-12-19 01:55:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|51
1671415200000|2022-12-19 02:00:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11459|11455|186
1671415500000|2022-12-19 02:05:00|11460.6|11456.6|11458.3|11454.3|11460.6|11456.6|11457.5|11453.5|904
1671415800000|2022-12-19 02:10:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11457.5|11453.5|652
1671416100000|2022-12-19 02:15:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|236
1671416400000|2022-12-19 02:20:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|89
1671416700000|2022-12-19 02:25:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11459|11455|257
1671417000000|2022-12-19 02:30:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|470
1671417300000|2022-12-19 02:35:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|455
1671417600000|2022-12-19 02:40:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|242
1671417900000|2022-12-19 02:45:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|558
1671418200000|2022-12-19 02:50:00|||||||||87
1671418500000|2022-12-19 02:55:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|458
1671418800000|2022-12-19 03:00:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1141
1671419100000|2022-12-19 03:05:00|||||||||600
1671419400000|2022-12-19 03:10:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|225
1671419700000|2022-12-19 03:15:00|||||||||47
1671420000000|2022-12-19 03:20:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|457
1671420300000|2022-12-19 03:25:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|339
1671420600000|2022-12-19 03:30:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|70
1671420900000|2022-12-19 03:35:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|151
1671421200000|2022-12-19 03:40:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|187
1671421500000|2022-12-19 03:45:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|253
1671421800000|2022-12-19 03:50:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|329
1671422100000|2022-12-19 03:55:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|179
1671422400000|2022-12-19 04:00:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|257
1671422700000|2022-12-19 04:05:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|528
1671423000000|2022-12-19 04:10:00|11464.5|11460.5|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|457
1671423300000|2022-12-19 04:15:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|49
1671423600000|2022-12-19 04:20:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|174
1671423900000|2022-12-19 04:25:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|185
1671424200000|2022-12-19 04:30:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|280
1671424500000|2022-12-19 04:35:00|||||||||47
1671424800000|2022-12-19 04:40:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|169
1671425100000|2022-12-19 04:45:00|||||||||56
1671425400000|2022-12-19 04:50:00|||||||||39
1671425700000|2022-12-19 04:55:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|134
1671426000000|2022-12-19 05:00:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|132
1671426300000|2022-12-19 05:05:00|||||||||210
1671426600000|2022-12-19 05:10:00|||||||||103
1671426900000|2022-12-19 05:15:00|11459|11455|11459|11455|11459|11455|11459|11455|72
1671427200000|2022-12-19 05:20:00|||||||||58
1671427500000|2022-12-19 05:25:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|165
1671427800000|2022-12-19 05:30:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|176
1671428100000|2022-12-19 05:35:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|262
1671428400000|2022-12-19 05:40:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|460
1671428700000|2022-12-19 05:45:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|61
1671429000000|2022-12-19 05:50:00|||||||||343
1671429300000|2022-12-19 05:55:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|255
1671429600000|2022-12-19 06:00:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|222
1671429900000|2022-12-19 06:05:00|11459|11455|11459|11455|11459|11455|11459|11455|359
1671430200000|2022-12-19 06:10:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|148
1671430500000|2022-12-19 06:15:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|239
1671430800000|2022-12-19 06:20:00|11459.8|11455.8|11460.6|11456.6|11460.6|11456.6|11459.8|11455.8|294
1671431100000|2022-12-19 06:25:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|233
1671431400000|2022-12-19 06:30:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|225
1671431700000|2022-12-19 06:35:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|180
1671432000000|2022-12-19 06:40:00|11461.4|11457.4|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|279
1671432300000|2022-12-19 06:45:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|189
1671432600000|2022-12-19 06:50:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|550
1671432900000|2022-12-19 06:55:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|527
1671433200000|2022-12-19 07:00:00|11459|11455|11460.6|11456.6|11463.7|11459.7|11459|11455|838
1671433500000|2022-12-19 07:05:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|621
1671433800000|2022-12-19 07:10:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|406
1671434100000|2022-12-19 07:15:00|11463.7|11459.7|11459|11455|11463.7|11459.7|11459|11455|556
1671434400000|2022-12-19 07:20:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|385
1671434700000|2022-12-19 07:25:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11459|11455|420
1671435000000|2022-12-19 07:30:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11459|11455|732
1671435300000|2022-12-19 07:35:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|377
1671435600000|2022-12-19 07:40:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|703
1671435900000|2022-12-19 07:45:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11459|11455|273
1671436200000|2022-12-19 07:50:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459|11455|747
1671436500000|2022-12-19 07:55:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11459|11455|793
1671436800000|2022-12-19 08:00:00|11462.2|11458.2|11463.7|11459.7|11465.3|11461.3|11460.6|11456.6|1456
1671437100000|2022-12-19 08:05:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|823
1671437400000|2022-12-19 08:10:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|515
1671437700000|2022-12-19 08:15:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|572
1671438000000|2022-12-19 08:20:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|602
1671438300000|2022-12-19 08:25:00|11470.8|11466.8|11465.3|11461.3|11471.5|11467.5|11465.3|11461.3|407
1671438600000|2022-12-19 08:30:00|11466.8|11462.8|11460.6|11456.6|11466.8|11462.8|11460.6|11456.6|923
1671438900000|2022-12-19 08:35:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|925
1671439200000|2022-12-19 08:40:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|456
1671439500000|2022-12-19 08:45:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|281
1671439800000|2022-12-19 08:50:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|617
1671440100000|2022-12-19 08:55:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|335
1671440400000|2022-12-19 09:00:00|11462.2|11458.2|11455.9|11451.9|11463.7|11459.7|11455.9|11451.9|1901
1671440700000|2022-12-19 09:05:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1409
1671441000000|2022-12-19 09:10:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|602
1671441300000|2022-12-19 09:15:00|11455.9|11451.9|11460.6|11456.6|11462.2|11458.2|11455.9|11451.9|670
1671441600000|2022-12-19 09:20:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11459|11455|524
1671441900000|2022-12-19 09:25:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11455.9|11451.9|784
1671442200000|2022-12-19 09:30:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|108
1671442500000|2022-12-19 09:35:00|||||||||506
1671442800000|2022-12-19 09:40:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|699
1671443100000|2022-12-19 09:45:00|11455.1|11451.1|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|956
1671443400000|2022-12-19 09:50:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|444
1671443700000|2022-12-19 09:55:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|1351
1671444000000|2022-12-19 10:00:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|768
1671444300000|2022-12-19 10:05:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|279
1671444600000|2022-12-19 10:10:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|199
1671444900000|2022-12-19 10:15:00|||||||||376
1671445200000|2022-12-19 10:20:00|11456.7|11452.7|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|192
1671445500000|2022-12-19 10:25:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|457
1671445800000|2022-12-19 10:30:00|||||||||84
1671446100000|2022-12-19 10:35:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|727
1671446400000|2022-12-19 10:40:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11459|11455|211
1671446700000|2022-12-19 10:45:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|235
1671447000000|2022-12-19 10:50:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11459|11455|1709
1671447300000|2022-12-19 10:55:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|543
1671447600000|2022-12-19 11:00:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|1379
1671447900000|2022-12-19 11:05:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|421
1671448200000|2022-12-19 11:10:00|||||||||140
1671448500000|2022-12-19 11:15:00|||||||||331
1671448800000|2022-12-19 11:20:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|251
1671449100000|2022-12-19 11:25:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|133
1671449400000|2022-12-19 11:30:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|207
1671449700000|2022-12-19 11:35:00|||||||||121
1671450000000|2022-12-19 11:40:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|292
1671450300000|2022-12-19 11:45:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|103
1671450600000|2022-12-19 11:50:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|68
1671450900000|2022-12-19 11:55:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|328
1671451200000|2022-12-19 12:00:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11459|11455|667
1671451500000|2022-12-19 12:05:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|297
1671451800000|2022-12-19 12:10:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|532
1671452100000|2022-12-19 12:15:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|1212
1671452400000|2022-12-19 12:20:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|117
1671452700000|2022-12-19 12:25:00|11457.5|11453.5|11451.2|11447.2|11459|11455|11451.2|11447.2|2017
1671453000000|2022-12-19 12:30:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|3602
1671453300000|2022-12-19 12:35:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|1218
1671453600000|2022-12-19 12:40:00|11449.7|11445.7|11448.1|11444.1|11451.2|11447.2|11446.5|11442.5|934
1671453900000|2022-12-19 12:45:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|2133
1671454200000|2022-12-19 12:50:00|11448.1|11444.1|11443.4|11439.4|11449.7|11445.7|11443.4|11439.4|3685
1671454500000|2022-12-19 12:55:00|11441.8|11437.8|11440.3|11436.3|11445|11441|11440.3|11436.3|5989
1671454800000|2022-12-19 13:00:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|3498
1671455100000|2022-12-19 13:05:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|1165
1671455400000|2022-12-19 13:10:00|11438.7|11434.7|11437.2|11433.2|11441.8|11437.8|11437.2|11433.2|4022
1671455700000|2022-12-19 13:15:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|2281
1671456000000|2022-12-19 13:20:00|11434|11430|11435.6|11431.6|11437.2|11433.2|11434|11430|3738
1671456300000|2022-12-19 13:25:00|11434|11430|11435.6|11431.6|11438.7|11434.7|11434|11430|3463
1671456600000|2022-12-19 13:30:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|2205
1671456900000|2022-12-19 13:35:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|5491
1671457200000|2022-12-19 13:40:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|2207
1671457500000|2022-12-19 13:45:00|11426.2|11422.2|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|7778
1671457800000|2022-12-19 13:50:00|11426.2|11422.2|11423.1|11419.1|11427.8|11423.8|11421.5|11417.5|8128
1671458100000|2022-12-19 13:55:00|11421.5|11417.5|11421.5|11417.5|11424.7|11420.7|11420|11416|7227
1671458400000|2022-12-19 14:00:00|11420|11416|11424.7|11420.7|11424.7|11420.7|11418.4|11414.4|2601
1671458700000|2022-12-19 14:05:00|11426.2|11422.2|11421.5|11417.5|11426.2|11422.2|11420|11416|4178
1671459000000|2022-12-19 14:10:00|11420|11416|11420|11416|11423.1|11419.1|11420|11416|2998
1671459300000|2022-12-19 14:15:00|11420.8|11416.8|11424.7|11420.7|11426.2|11422.2|11420.8|11416.8|5480
1671459600000|2022-12-19 14:20:00|11426.2|11422.2|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|2501
1671459900000|2022-12-19 14:25:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11423.1|11419.1|6411
1671460200000|2022-12-19 14:30:00|11426.2|11422.2|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|2766
1671460500000|2022-12-19 14:35:00|11421.5|11417.5|11418.4|11414.4|11421.5|11417.5|11416.8|11412.8|6067
1671460800000|2022-12-19 14:40:00|11420|11416|11415.3|11411.3|11420|11416|11415.3|11411.3|2525
1671461100000|2022-12-19 14:45:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|5477
1671461400000|2022-12-19 14:50:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|3231
1671461700000|2022-12-19 14:55:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|3189
1671462000000|2022-12-19 15:00:00|||||||||1471
1671462300000|2022-12-19 15:05:00|11416.8|11412.8|11420|11416|11420|11416|11415.3|11411.3|1850
1671462600000|2022-12-19 15:10:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|1715
1671462900000|2022-12-19 15:15:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|1176
1671463200000|2022-12-19 15:20:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11416.8|11412.8|1393
1671463500000|2022-12-19 15:25:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|2529
1671463800000|2022-12-19 15:30:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|2500
1671464100000|2022-12-19 15:35:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|1306
1671464400000|2022-12-19 15:40:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1980
1671464700000|2022-12-19 15:45:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|1394
1671465000000|2022-12-19 15:50:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|2307
1671465300000|2022-12-19 15:55:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|1128
1671465600000|2022-12-19 16:00:00|11419.2|11415.2|11412.2|11408.2|11420|11416|11412.2|11408.2|2803
1671465900000|2022-12-19 16:05:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|18683
1671466200000|2022-12-19 16:10:00|11410.6|11406.6|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|2276
1671466500000|2022-12-19 16:15:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|662
1671466800000|2022-12-19 16:20:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11409|11405|3610
1671467100000|2022-12-19 16:25:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11407.5|11403.5|2891
1671467400000|2022-12-19 16:30:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|1360
1671467700000|2022-12-19 16:35:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|1103
1671468000000|2022-12-19 16:40:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1285
1671468300000|2022-12-19 16:45:00|11405.9|11401.9|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|3100
1671468600000|2022-12-19 16:50:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1291
1671468900000|2022-12-19 16:55:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|2269
1671469200000|2022-12-19 17:00:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|827
1671469500000|2022-12-19 17:05:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|808
1671469800000|2022-12-19 17:10:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|1258
1671470100000|2022-12-19 17:15:00|11408.3|11404.3|11407.5|11403.5|11409|11405|11407.5|11403.5|645
1671470400000|2022-12-19 17:20:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|658
1671470700000|2022-12-19 17:25:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|1256
1671471000000|2022-12-19 17:30:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|2274
1671471300000|2022-12-19 17:35:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|1766
1671471600000|2022-12-19 17:40:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|1122
1671471900000|2022-12-19 17:45:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1462
1671472200000|2022-12-19 17:50:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|1737
1671472500000|2022-12-19 17:55:00|11414.5|11410.5|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|2443
1671472800000|2022-12-19 18:00:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1811
1671473100000|2022-12-19 18:05:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|1789
1671473400000|2022-12-19 18:10:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|973
1671473700000|2022-12-19 18:15:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1789
1671474000000|2022-12-19 18:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|708
1671474300000|2022-12-19 18:25:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|1525
1671474600000|2022-12-19 18:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|1393
1671474900000|2022-12-19 18:35:00|11420|11416|11420|11416|11420|11416|11420|11416|1823
1671475200000|2022-12-19 18:40:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1488
1671475500000|2022-12-19 18:45:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|562
1671475800000|2022-12-19 18:50:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|722
1671476100000|2022-12-19 18:55:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|1592
1671476400000|2022-12-19 19:00:00|11420|11416|11420|11416|11420|11416|11420|11416|1081
1671476700000|2022-12-19 19:05:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|3960
1671477000000|2022-12-19 19:10:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1430
1671477300000|2022-12-19 19:15:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|289
1671477600000|2022-12-19 19:20:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|4628
1671477900000|2022-12-19 19:25:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|2215
1671478200000|2022-12-19 19:30:00|11414.5|11410.5|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1750
1671478500000|2022-12-19 19:35:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|1599
1671478800000|2022-12-19 19:40:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1237
1671479100000|2022-12-19 19:45:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11413.7|11409.7|3181
1671479400000|2022-12-19 19:50:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11414.5|11410.5|3085
1671479700000|2022-12-19 19:55:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|6156
1671480000000|2022-12-19 20:00:00|11418.4|11414.4|11421.5|11417.5|11421.5|11417.5|11416.8|11412.8|3152
1671480300000|2022-12-19 20:05:00|11420|11416|11420|11416|11420|11416|11416.8|11412.8|1835
1671480600000|2022-12-19 20:10:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11418.4|11414.4|2650
1671480900000|2022-12-19 20:15:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|547
1671481200000|2022-12-19 20:20:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|1937
1671481500000|2022-12-19 20:25:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|1311
1671481800000|2022-12-19 20:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|653
1671482100000|2022-12-19 20:35:00|11420|11416|11416.8|11412.8|11421.5|11417.5|11416.8|11412.8|1471
1671482400000|2022-12-19 20:40:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|355
1671482700000|2022-12-19 20:45:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1730
1671483000000|2022-12-19 20:50:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|3494
1671483300000|2022-12-19 20:55:00|11413.7|11409.7|11412.2|11408.2|11415.3|11411.3|11410.6|11406.6|2940
1671483600000|2022-12-19 21:00:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|3151
1671483900000|2022-12-19 21:05:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|766
1671484200000|2022-12-19 21:10:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|247
1671484500000|2022-12-19 21:15:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1194
1671484800000|2022-12-19 21:20:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|622
1671485100000|2022-12-19 21:25:00|11410.6|11406.6|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|836
1671485400000|2022-12-19 21:30:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|346
1671485700000|2022-12-19 21:35:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|384
1671486000000|2022-12-19 21:40:00|||||||||74
1671486300000|2022-12-19 21:45:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|764
1671486600000|2022-12-19 21:50:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|976
1671486900000|2022-12-19 21:55:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1151
1671490800000|2022-12-19 23:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|1448
1671491100000|2022-12-19 23:05:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|425
1671491400000|2022-12-19 23:10:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|543
1671491700000|2022-12-19 23:15:00|11413.7|11409.7|11414.5|11410.5|11415.3|11411.3|11413.7|11409.7|180
1671492000000|2022-12-19 23:20:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|129
1671492300000|2022-12-19 23:25:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|157
1671492600000|2022-12-19 23:30:00|||||||||219
1671492900000|2022-12-19 23:35:00|||||||||71
1671493200000|2022-12-19 23:40:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|134
1671493500000|2022-12-19 23:45:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1075
1671493800000|2022-12-19 23:50:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|1720
1671494100000|2022-12-19 23:55:00|||||||||178
1671494400000|2022-12-20 00:00:00|||||||||349
1671494700000|2022-12-20 00:05:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|128
1671495000000|2022-12-20 00:10:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|902
1671495300000|2022-12-20 00:15:00|||||||||263
1671495600000|2022-12-20 00:20:00|||||||||199
1671495900000|2022-12-20 00:25:00|||||||||16
1671496200000|2022-12-20 00:30:00|||||||||141
1671496500000|2022-12-20 00:35:00|11409|11405|11409|11405|11409|11405|11409|11405|370
1671496800000|2022-12-20 00:40:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|1002
1671497100000|2022-12-20 00:45:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|309
1671497400000|2022-12-20 00:50:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|202
1671497700000|2022-12-20 00:55:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|608
1671498000000|2022-12-20 01:00:00|11410.6|11406.6|11412.2|11408.2|11415.3|11411.3|11410.6|11406.6|1750
1671498300000|2022-12-20 01:05:00|||||||||109
1671498600000|2022-12-20 01:10:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|377
1671498900000|2022-12-20 01:15:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|334
1671499200000|2022-12-20 01:20:00|11409|11405|11409|11405|11409|11405|11409|11405|289
1671499500000|2022-12-20 01:25:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|521
1671499800000|2022-12-20 01:30:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|323
1671500100000|2022-12-20 01:35:00|11409|11405|11409|11405|11409|11405|11409|11405|500
1671500400000|2022-12-20 01:40:00|||||||||665
1671500700000|2022-12-20 01:45:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|60
1671501000000|2022-12-20 01:50:00|||||||||118
1671501300000|2022-12-20 01:55:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|258
1671501600000|2022-12-20 02:00:00|11409.8|11405.8|11410.6|11406.6|11410.6|11406.6|11409.8|11405.8|10
1671501900000|2022-12-20 02:05:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|148
1671502200000|2022-12-20 02:10:00|||||||||324
1671502500000|2022-12-20 02:15:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|194
1671502800000|2022-12-20 02:20:00|11413.7|11409.7|11416.8|11412.8|11418.4|11414.4|11413.7|11409.7|1069
1671503100000|2022-12-20 02:25:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11417.6|11413.6|243
1671503400000|2022-12-20 02:30:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|34
1671503700000|2022-12-20 02:35:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|415
1671504000000|2022-12-20 02:40:00|11414.5|11410.5|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|576
1671504300000|2022-12-20 02:45:00|11414.5|11410.5|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|566
1671504600000|2022-12-20 02:50:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|307
1671504900000|2022-12-20 02:55:00|||||||||6
1671505200000|2022-12-20 03:00:00|11412.2|11408.2|11396.5|11392.5|11418.4|11414.4|11396.5|11392.5|13113
1671505500000|2022-12-20 03:05:00|11395|11391|11385.6|11381.6|11396.5|11392.5|11385.6|11381.6|14460
1671505800000|2022-12-20 03:10:00|11384|11380|11363.7|11359.7|11384|11380|11360.6|11356.6|12755
1671506100000|2022-12-20 03:15:00|11365.3|11361.3|11351.2|11347.2|11366.8|11362.8|11351.2|11347.2|6413
1671506400000|2022-12-20 03:20:00|11349.7|11345.7|11354.3|11350.3|11357.5|11353.5|11346.5|11342.5|7047
1671506700000|2022-12-20 03:25:00|11352.8|11348.8|11346.5|11342.5|11352.8|11348.8|11343.4|11339.4|14771
1671507000000|2022-12-20 03:30:00|11348.1|11344.1|11355.9|11351.9|11360.6|11356.6|11346.5|11342.5|6242
1671507300000|2022-12-20 03:35:00|11357.5|11353.5|11351.2|11347.2|11366.8|11362.8|11349.7|11345.7|8119
1671507600000|2022-12-20 03:40:00|11349.7|11345.7|11341.8|11337.8|11352.8|11348.8|11341.8|11337.8|7023
1671507900000|2022-12-20 03:45:00|11343.4|11339.4|11348.1|11344.1|11351.2|11347.2|11341.8|11337.8|4625
1671508200000|2022-12-20 03:50:00|11346.5|11342.5|11349.7|11345.7|11354.3|11350.3|11346.5|11342.5|5241
1671508500000|2022-12-20 03:55:00|11351.2|11347.2|11343.4|11339.4|11352.8|11348.8|11343.4|11339.4|3703
1671508800000|2022-12-20 04:00:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11338.7|11334.7|6963
1671509100000|2022-12-20 04:05:00|11345|11341|11346.5|11342.5|11349.7|11345.7|11343.4|11339.4|2870
1671509400000|2022-12-20 04:10:00|11348.1|11344.1|11354.3|11350.3|11354.3|11350.3|11346.5|11342.5|2916
1671509700000|2022-12-20 04:15:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11351.2|11347.2|3427
1671510000000|2022-12-20 04:20:00|11357.5|11353.5|11351.2|11347.2|11360.6|11356.6|11351.2|11347.2|6516
1671510300000|2022-12-20 04:25:00|11352.8|11348.8|11351.2|11347.2|11355.9|11351.9|11351.2|11347.2|1886
1671510600000|2022-12-20 04:30:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|2158
1671510900000|2022-12-20 04:35:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|2259
1671511200000|2022-12-20 04:40:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|2474
1671511500000|2022-12-20 04:45:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|1536
1671511800000|2022-12-20 04:50:00|11349.7|11345.7|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|2817
1671512100000|2022-12-20 04:55:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|1137
1671512400000|2022-12-20 05:00:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|2284
1671512700000|2022-12-20 05:05:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|1019
1671513000000|2022-12-20 05:10:00|11351.2|11347.2|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|1841
1671513300000|2022-12-20 05:15:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|1859
1671513600000|2022-12-20 05:20:00|11349.7|11345.7|11349.7|11345.7|11352.8|11348.8|11348.1|11344.1|1243
1671513900000|2022-12-20 05:25:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|477
1671514200000|2022-12-20 05:30:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11343.4|11339.4|1530
1671514500000|2022-12-20 05:35:00|11348.1|11344.1|11352.8|11348.8|11352.8|11348.8|11348.1|11344.1|1411
1671514800000|2022-12-20 05:40:00|11353.6|11349.6|11359.8|11355.8|11360.6|11356.6|11352.8|11348.8|3664
1671515100000|2022-12-20 05:45:00|11359|11355|11363.7|11359.7|11363.7|11359.7|11359|11355|5703
1671515400000|2022-12-20 05:50:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|3621
1671515700000|2022-12-20 05:55:00|11362.2|11358.2|11359|11355|11363.7|11359.7|11357.5|11353.5|1098
1671516000000|2022-12-20 06:00:00|||||||||632
1671516300000|2022-12-20 06:05:00|11360.6|11356.6|11363.7|11359.7|11364.5|11360.5|11359|11355|1900
1671516600000|2022-12-20 06:10:00|11365.3|11361.3|11360.6|11356.6|11365.3|11361.3|11360.6|11356.6|1430
1671516900000|2022-12-20 06:15:00|11359|11355|11359|11355|11360.6|11356.6|11355.9|11351.9|2154
1671517200000|2022-12-20 06:20:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|2204
1671517500000|2022-12-20 06:25:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1127
1671517800000|2022-12-20 06:30:00|11357.5|11353.5|11359|11355|11359|11355|11354.3|11350.3|1716
1671518100000|2022-12-20 06:35:00|11357.5|11353.5|11362.2|11358.2|11362.2|11358.2|11357.5|11353.5|1205
1671518400000|2022-12-20 06:40:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|2490
1671518700000|2022-12-20 06:45:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11354.3|11350.3|1410
1671519000000|2022-12-20 06:50:00|11359|11355|11365.3|11361.3|11365.3|11361.3|11359|11355|3435
1671519300000|2022-12-20 06:55:00|11363.7|11359.7|11368.4|11364.4|11370|11366|11363.7|11359.7|4634
1671519600000|2022-12-20 07:00:00|11370|11366|11371.5|11367.5|11376.2|11372.2|11368.4|11364.4|4904
1671519900000|2022-12-20 07:05:00|11368.4|11364.4|11366.8|11362.8|11370|11366|11365.3|11361.3|2514
1671520200000|2022-12-20 07:10:00|11367.6|11363.6|11370|11366|11371.5|11367.5|11366.8|11362.8|3799
1671520500000|2022-12-20 07:15:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11368.4|11364.4|1190
1671520800000|2022-12-20 07:20:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11368.4|11364.4|908
1671521100000|2022-12-20 07:25:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11368.4|11364.4|2627
1671521400000|2022-12-20 07:30:00|11370|11366|11377.8|11373.8|11377.8|11373.8|11368.4|11364.4|4871
1671521700000|2022-12-20 07:35:00|11376.2|11372.2|11373.1|11369.1|11377.8|11373.8|11373.1|11369.1|3149
1671522000000|2022-12-20 07:40:00|11371.5|11367.5|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|1836
1671522300000|2022-12-20 07:45:00|11371.5|11367.5|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|1495
1671522600000|2022-12-20 07:50:00|11373.1|11369.1|11370|11366|11373.1|11369.1|11366.8|11362.8|2967
1671522900000|2022-12-20 07:55:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|1702
1671523200000|2022-12-20 08:00:00|11366.8|11362.8|11373.1|11369.1|11374.7|11370.7|11366.8|11362.8|1522
1671523500000|2022-12-20 08:05:00|11374.7|11370.7|11373.1|11369.1|11377.8|11373.8|11373.1|11369.1|3631
1671523800000|2022-12-20 08:10:00|11374.7|11370.7|11374.7|11370.7|11377.8|11373.8|11371.5|11367.5|3153
1671524100000|2022-12-20 08:15:00|11373.1|11369.1|11373.1|11369.1|11376.2|11372.2|11370|11366|3989
1671524400000|2022-12-20 08:20:00|11374.7|11370.7|11366.8|11362.8|11374.7|11370.7|11365.3|11361.3|5215
1671524700000|2022-12-20 08:25:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|2092
1671525000000|2022-12-20 08:30:00|11366.8|11362.8|11362.2|11358.2|11368.4|11364.4|11362.2|11358.2|3361
1671525300000|2022-12-20 08:35:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|2632
1671525600000|2022-12-20 08:40:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11363.7|11359.7|1511
1671525900000|2022-12-20 08:45:00|11367.6|11363.6|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1246
1671526200000|2022-12-20 08:50:00|11370|11366|11368.4|11364.4|11371.5|11367.5|11366.8|11362.8|2316
1671526500000|2022-12-20 08:55:00|11366.8|11362.8|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|2716
1671526800000|2022-12-20 09:00:00|11366.8|11362.8|11371.5|11367.5|11373.1|11369.1|11365.3|11361.3|3383
1671527100000|2022-12-20 09:05:00|11370|11366|11370|11366|11373.1|11369.1|11370|11366|1060
1671527400000|2022-12-20 09:10:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|398
1671527700000|2022-12-20 09:15:00|11370.8|11366.8|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|1452
1671528000000|2022-12-20 09:20:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1194
1671528300000|2022-12-20 09:25:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|677
1671528600000|2022-12-20 09:30:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|556
1671528900000|2022-12-20 09:35:00|11368.4|11364.4|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|1045
1671529200000|2022-12-20 09:40:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|262
1671529500000|2022-12-20 09:45:00|11370|11366|11368.4|11364.4|11371.5|11367.5|11366.8|11362.8|970
1671529800000|2022-12-20 09:50:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1079
1671530100000|2022-12-20 09:55:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|1102
1671530400000|2022-12-20 10:00:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|619
1671530700000|2022-12-20 10:05:00|11363.7|11359.7|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|513
1671531000000|2022-12-20 10:10:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|639
1671531300000|2022-12-20 10:15:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|1575
1671531600000|2022-12-20 10:20:00|11360.6|11356.6|11362.9|11358.9|11362.9|11358.9|11360.6|11356.6|800
1671531900000|2022-12-20 10:25:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|997
1671532200000|2022-12-20 10:30:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|231
1671532500000|2022-12-20 10:35:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|784
1671532800000|2022-12-20 10:40:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1951
1671533100000|2022-12-20 10:45:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|912
1671533400000|2022-12-20 10:50:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1299
1671533700000|2022-12-20 10:55:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|518
1671534000000|2022-12-20 11:00:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1798
1671534300000|2022-12-20 11:05:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1234
1671534600000|2022-12-20 11:10:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1201
1671534900000|2022-12-20 11:15:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|462
1671535200000|2022-12-20 11:20:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|442
1671535500000|2022-12-20 11:25:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|755
1671535800000|2022-12-20 11:30:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|656
1671536100000|2022-12-20 11:35:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|1277
1671536400000|2022-12-20 11:40:00|11365.3|11361.3|11371.5|11367.5|11371.5|11367.5|11365.3|11361.3|2082
1671536700000|2022-12-20 11:45:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|851
1671537000000|2022-12-20 11:50:00|||||||||702
1671537300000|2022-12-20 11:55:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|1242
1671537600000|2022-12-20 12:00:00|11374.7|11370.7|11371.5|11367.5|11374.7|11370.7|11370|11366|1190
1671537900000|2022-12-20 12:05:00|11370|11366|11373.1|11369.1|11376.2|11372.2|11370|11366|934
1671538200000|2022-12-20 12:10:00|11371.5|11367.5|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|1091
1671538500000|2022-12-20 12:15:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|1652
1671538800000|2022-12-20 12:20:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|1333
1671539100000|2022-12-20 12:25:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|1054
1671539400000|2022-12-20 12:30:00|11370.8|11366.8|11363.7|11359.7|11370.8|11366.8|11362.2|11358.2|4700
1671539700000|2022-12-20 12:35:00|11362.9|11358.9|11365.3|11361.3|11366.8|11362.8|11362.2|11358.2|803
1671540000000|2022-12-20 12:40:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|1875
1671540300000|2022-12-20 12:45:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|3164
1671540600000|2022-12-20 12:50:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|2909
1671540900000|2022-12-20 12:55:00|11368.4|11364.4|11363.7|11359.7|11368.4|11364.4|11363.7|11359.7|2433
1671541200000|2022-12-20 13:00:00|11364.5|11360.5|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|1817
1671541500000|2022-12-20 13:05:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|2256
1671541800000|2022-12-20 13:10:00|11367.6|11363.6|11365.3|11361.3|11368.4|11364.4|11363.7|11359.7|1186
1671542100000|2022-12-20 13:15:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|2119
1671542400000|2022-12-20 13:20:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11357.5|11353.5|3455
1671542700000|2022-12-20 13:25:00|11362.2|11358.2|11360.6|11356.6|11362.9|11358.9|11360.6|11356.6|1845
1671543000000|2022-12-20 13:30:00|11362.2|11358.2|11365.3|11361.3|11366.8|11362.8|11362.2|11358.2|1930
1671543300000|2022-12-20 13:35:00|11366.8|11362.8|11363.7|11359.7|11366.8|11362.8|11362.2|11358.2|3860
1671543600000|2022-12-20 13:40:00|11365.3|11361.3|11370|11366|11371.5|11367.5|11365.3|11361.3|4885
1671543900000|2022-12-20 13:45:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11366.8|11362.8|2976
1671544200000|2022-12-20 13:50:00|11366.8|11362.8|11362.2|11358.2|11368.4|11364.4|11362.2|11358.2|2276
1671544500000|2022-12-20 13:55:00|11362.9|11358.9|11359|11355|11363.7|11359.7|11357.5|11353.5|2971
1671544800000|2022-12-20 14:00:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11355.9|11351.9|6055
1671545100000|2022-12-20 14:05:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|6066
1671545400000|2022-12-20 14:10:00|11354.3|11350.3|11343.4|11339.4|11354.3|11350.3|11343.4|11339.4|8745
1671545700000|2022-12-20 14:15:00|11341.8|11337.8|11343.4|11339.4|11348.1|11344.1|11341.8|11337.8|6103
1671546000000|2022-12-20 14:20:00|11345|11341|11338.7|11334.7|11345|11341|11335.6|11331.6|9189
1671546300000|2022-12-20 14:25:00|11340.3|11336.3|11345|11341|11345|11341|11340.3|11336.3|15662
1671546600000|2022-12-20 14:30:00|11343.4|11339.4|11345|11341|11348.1|11344.1|11343.4|11339.4|6086
1671546900000|2022-12-20 14:35:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|5863
1671547200000|2022-12-20 14:40:00|11342.6|11338.6|11345|11341|11348.1|11344.1|11341.8|11337.8|6364
1671547500000|2022-12-20 14:45:00|11343.4|11339.4|11337.2|11333.2|11345|11341|11337.2|11333.2|4977
1671547800000|2022-12-20 14:50:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11334|11330|8866
1671548100000|2022-12-20 14:55:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|5590
1671548400000|2022-12-20 15:00:00|11341.8|11337.8|11348.1|11344.1|11349.7|11345.7|11341.8|11337.8|5346
1671548700000|2022-12-20 15:05:00|11349.7|11345.7|11354.3|11350.3|11354.3|11350.3|11348.1|11344.1|3867
1671549000000|2022-12-20 15:10:00|11352.8|11348.8|11351.2|11347.2|11355.9|11351.9|11349.7|11345.7|3769
1671549300000|2022-12-20 15:15:00|11349.7|11345.7|11348.1|11344.1|11354.3|11350.3|11348.1|11344.1|5337
1671549600000|2022-12-20 15:20:00|11349.7|11345.7|11357.5|11353.5|11357.5|11353.5|11348.1|11344.1|6318
1671549900000|2022-12-20 15:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|3074
1671550200000|2022-12-20 15:30:00|11362.2|11358.2|11362.2|11358.2|11366.8|11362.8|11362.2|11358.2|5983
1671550500000|2022-12-20 15:35:00|11362.9|11358.9|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|1437
1671550800000|2022-12-20 15:40:00|11359|11355|11354.3|11350.3|11359|11355|11354.3|11350.3|4593
1671551100000|2022-12-20 15:45:00|11355.9|11351.9|11355.9|11351.9|11359|11355|11354.3|11350.3|4776
1671551400000|2022-12-20 15:50:00|11357.5|11353.5|11359|11355|11362.2|11358.2|11355.9|11351.9|4192
1671551700000|2022-12-20 15:55:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|5008
1671552000000|2022-12-20 16:00:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|2916
1671552300000|2022-12-20 16:05:00|11355.9|11351.9|11355.9|11351.9|11359|11355|11354.3|11350.3|4349
1671552600000|2022-12-20 16:10:00|11354.3|11350.3|11357.5|11353.5|11359|11355|11354.3|11350.3|1542
1671552900000|2022-12-20 16:15:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|3996
1671553200000|2022-12-20 16:20:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1957
1671553500000|2022-12-20 16:25:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|1797
1671553800000|2022-12-20 16:30:00|11355.9|11351.9|11351.2|11347.2|11355.9|11351.9|11351.2|11347.2|1769
1671554100000|2022-12-20 16:35:00|11352|11348|11348.1|11344.1|11352|11348|11348.1|11344.1|1641
1671554400000|2022-12-20 16:40:00|11346.5|11342.5|11346.5|11342.5|11349.7|11345.7|11345|11341|3982
1671554700000|2022-12-20 16:45:00|11348.1|11344.1|11352.8|11348.8|11352.8|11348.8|11348.1|11344.1|3840
1671555000000|2022-12-20 16:50:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|2106
1671555300000|2022-12-20 16:55:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11348.1|11344.1|1033
1671555600000|2022-12-20 17:00:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|2123
1671555900000|2022-12-20 17:05:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1188
1671556200000|2022-12-20 17:10:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|2548
1671556500000|2022-12-20 17:15:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|1465
1671556800000|2022-12-20 17:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|1361
1671557100000|2022-12-20 17:25:00|11352|11348|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|1595
1671557400000|2022-12-20 17:30:00|11349.7|11345.7|11345|11341|11349.7|11345.7|11345|11341|3223
1671557700000|2022-12-20 17:35:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1485
1671558000000|2022-12-20 17:40:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|1316
1671558300000|2022-12-20 17:45:00|11346.5|11342.5|11343.4|11339.4|11348.1|11344.1|11343.4|11339.4|2895
1671558600000|2022-12-20 17:50:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1264
1671558900000|2022-12-20 17:55:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1627
1671559200000|2022-12-20 18:00:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1014
1671559500000|2022-12-20 18:05:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|2683
1671559800000|2022-12-20 18:10:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|871
1671560100000|2022-12-20 18:15:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|2164
1671560400000|2022-12-20 18:20:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|1188
1671560700000|2022-12-20 18:25:00|11345.8|11341.8|11346.5|11342.5|11346.5|11342.5|11345|11341|777
1671561000000|2022-12-20 18:30:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|564
1671561300000|2022-12-20 18:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1302
1671561600000|2022-12-20 18:40:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1771
1671561900000|2022-12-20 18:45:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|968
1671562200000|2022-12-20 18:50:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2498
1671562500000|2022-12-20 18:55:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|962
1671562800000|2022-12-20 19:00:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1346
1671563100000|2022-12-20 19:05:00|11348.1|11344.1|11352.8|11348.8|11352.8|11348.8|11348.1|11344.1|873
1671563400000|2022-12-20 19:10:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|3990
1671563700000|2022-12-20 19:15:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|2373
1671564000000|2022-12-20 19:20:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1232
1671564300000|2022-12-20 19:25:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|717
1671564600000|2022-12-20 19:30:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|752
1671564900000|2022-12-20 19:35:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1504
1671565200000|2022-12-20 19:40:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|712
1671565500000|2022-12-20 19:45:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|1634
1671565800000|2022-12-20 19:50:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1500
1671566100000|2022-12-20 19:55:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|2288
1671566400000|2022-12-20 20:00:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3332
1671566700000|2022-12-20 20:05:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1689
1671567000000|2022-12-20 20:10:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|1628
1671567300000|2022-12-20 20:15:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|1777
1671567600000|2022-12-20 20:20:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|609
1671567900000|2022-12-20 20:25:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1041
1671568200000|2022-12-20 20:30:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|322
1671568500000|2022-12-20 20:35:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|667
1671568800000|2022-12-20 20:40:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|562
1671569100000|2022-12-20 20:45:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|1287
1671569400000|2022-12-20 20:50:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1751
1671569700000|2022-12-20 20:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|2808
1671570000000|2022-12-20 21:00:00|11348.1|11344.1|11352.8|11348.8|11355.9|11351.9|11348.1|11344.1|3386
1671570300000|2022-12-20 21:05:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1732
1671570600000|2022-12-20 21:10:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|938
1671570900000|2022-12-20 21:15:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1351
1671571200000|2022-12-20 21:20:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2297
1671571500000|2022-12-20 21:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|872
1671571800000|2022-12-20 21:30:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11347.3|11343.3|661
1671572100000|2022-12-20 21:35:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1290
1671572400000|2022-12-20 21:40:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1472
1671572700000|2022-12-20 21:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|570
1671573000000|2022-12-20 21:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|272
1671573300000|2022-12-20 21:55:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1201
1671577200000|2022-12-20 23:00:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|725
1671577500000|2022-12-20 23:05:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|486
1671577800000|2022-12-20 23:10:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|1177
1671578100000|2022-12-20 23:15:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|532
1671578400000|2022-12-20 23:20:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|253
1671578700000|2022-12-20 23:25:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|193
1671579000000|2022-12-20 23:30:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|253
1671579300000|2022-12-20 23:35:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|241
1671579600000|2022-12-20 23:40:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|349
1671579900000|2022-12-20 23:45:00|||||||||21
1671580200000|2022-12-20 23:50:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|406
1671580500000|2022-12-20 23:55:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|685
1671580800000|2022-12-21 00:00:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|983
1671581100000|2022-12-21 00:05:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|815
1671581400000|2022-12-21 00:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|954
1671581700000|2022-12-21 00:15:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|870
1671582000000|2022-12-21 00:20:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|236
1671582300000|2022-12-21 00:25:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|339
1671582600000|2022-12-21 00:30:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|645
1671582900000|2022-12-21 00:35:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|432
1671583200000|2022-12-21 00:40:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|384
1671583500000|2022-12-21 00:45:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|130
1671583800000|2022-12-21 00:50:00|||||||||161
1671584100000|2022-12-21 00:55:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|331
1671584400000|2022-12-21 01:00:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|803
1671584700000|2022-12-21 01:05:00|11343.4|11339.4|11338.7|11334.7|11343.4|11339.4|11338.7|11334.7|849
1671585000000|2022-12-21 01:10:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|703
1671585300000|2022-12-21 01:15:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1163
1671585600000|2022-12-21 01:20:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|186
1671585900000|2022-12-21 01:25:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|989
1671586200000|2022-12-21 01:30:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|1350
1671586500000|2022-12-21 01:35:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|823
1671586800000|2022-12-21 01:40:00|11337.9|11333.9|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|370
1671587100000|2022-12-21 01:45:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|134
1671587400000|2022-12-21 01:50:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11334|11330|639
1671587700000|2022-12-21 01:55:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|1323
1671588000000|2022-12-21 02:00:00|11334|11330|11334|11330|11337.2|11333.2|11334|11330|1232
1671588300000|2022-12-21 02:05:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|183
1671588600000|2022-12-21 02:10:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1589
1671588900000|2022-12-21 02:15:00|11336.4|11332.4|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|823
1671589200000|2022-12-21 02:20:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|816
1671589500000|2022-12-21 02:25:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|1181
1671589800000|2022-12-21 02:30:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|281
1671590100000|2022-12-21 02:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|486
1671590400000|2022-12-21 02:40:00|||||||||276
1671590700000|2022-12-21 02:45:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|236
1671591000000|2022-12-21 02:50:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|477
1671591300000|2022-12-21 02:55:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|899
1671591600000|2022-12-21 03:00:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|444
1671591900000|2022-12-21 03:05:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|362
1671592200000|2022-12-21 03:10:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|604
1671592500000|2022-12-21 03:15:00|11339.5|11335.5|11338.7|11334.7|11339.5|11335.5|11338.7|11334.7|309
1671592800000|2022-12-21 03:20:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|217
1671593100000|2022-12-21 03:25:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|369
1671593400000|2022-12-21 03:30:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|659
1671593700000|2022-12-21 03:35:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|174
1671594000000|2022-12-21 03:40:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|507
1671594300000|2022-12-21 03:45:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|445
1671594600000|2022-12-21 03:50:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|156
1671594900000|2022-12-21 03:55:00|11344.2|11340.2|11345|11341|11345|11341|11344.2|11340.2|148
1671595200000|2022-12-21 04:00:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|277
1671595500000|2022-12-21 04:05:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|302
1671595800000|2022-12-21 04:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|132
1671596100000|2022-12-21 04:15:00|||||||||48
1671596400000|2022-12-21 04:20:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|253
1671596700000|2022-12-21 04:25:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|125
1671597000000|2022-12-21 04:30:00|||||||||177
1671597300000|2022-12-21 04:35:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|148
1671597600000|2022-12-21 04:40:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|163
1671597900000|2022-12-21 04:45:00|||||||||518
1671598200000|2022-12-21 04:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|66
1671598500000|2022-12-21 04:55:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|181
1671598800000|2022-12-21 05:00:00|11345|11341|11345|11341|11345|11341|11345|11341|650
1671599100000|2022-12-21 05:05:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|55
1671599400000|2022-12-21 05:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|248
1671599700000|2022-12-21 05:15:00|||||||||43
1671600000000|2022-12-21 05:20:00|||||||||237
1671600300000|2022-12-21 05:25:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|136
1671600600000|2022-12-21 05:30:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|88
1671600900000|2022-12-21 05:35:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|374
1671601200000|2022-12-21 05:40:00|||||||||64
1671601500000|2022-12-21 05:45:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|73
1671601800000|2022-12-21 05:50:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|242
1671602100000|2022-12-21 05:55:00|||||||||106
1671602400000|2022-12-21 06:00:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|175
1671602700000|2022-12-21 06:05:00|||||||||87
1671603000000|2022-12-21 06:10:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|259
1671603300000|2022-12-21 06:15:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|244
1671603600000|2022-12-21 06:20:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|563
1671603900000|2022-12-21 06:25:00|11344.2|11340.2|11343.4|11339.4|11345|11341|11343.4|11339.4|437
1671604200000|2022-12-21 06:30:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|272
1671604500000|2022-12-21 06:35:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|1215
1671604800000|2022-12-21 06:40:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|839
1671605100000|2022-12-21 06:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|207
1671605400000|2022-12-21 06:50:00|11346.5|11342.5|11351.2|11347.2|11351.2|11347.2|11346.5|11342.5|523
1671605700000|2022-12-21 06:55:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|922
1671606000000|2022-12-21 07:00:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11347.3|11343.3|924
1671606300000|2022-12-21 07:05:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|894
1671606600000|2022-12-21 07:10:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|468
1671606900000|2022-12-21 07:15:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1577
1671607200000|2022-12-21 07:20:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|1200
1671607500000|2022-12-21 07:25:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|797
1671607800000|2022-12-21 07:30:00|11352.8|11348.8|11355.9|11351.9|11357.5|11353.5|11352.8|11348.8|874
1671608100000|2022-12-21 07:35:00|11357.5|11353.5|11362.2|11358.2|11362.2|11358.2|11355.9|11351.9|2026
1671608400000|2022-12-21 07:40:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|1729
1671608700000|2022-12-21 07:45:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11359|11355|713
1671609000000|2022-12-21 07:50:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|331
1671609300000|2022-12-21 07:55:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|1279
1671609600000|2022-12-21 08:00:00|11362.2|11358.2|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|2569
1671609900000|2022-12-21 08:05:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|681
1671610200000|2022-12-21 08:10:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|1578
1671610500000|2022-12-21 08:15:00|11357.5|11353.5|11359|11355|11360.6|11356.6|11355.9|11351.9|1207
1671610800000|2022-12-21 08:20:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|777
1671611100000|2022-12-21 08:25:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|1057
1671611400000|2022-12-21 08:30:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|1868
1671611700000|2022-12-21 08:35:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|782
1671612000000|2022-12-21 08:40:00|11355.9|11351.9|11360.6|11356.6|11360.6|11356.6|11354.3|11350.3|781
1671612300000|2022-12-21 08:45:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|696
1671612600000|2022-12-21 08:50:00|11359|11355|11357.5|11353.5|11362.2|11358.2|11357.5|11353.5|1975
1671612900000|2022-12-21 08:55:00|11355.9|11351.9|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|1517
1671613200000|2022-12-21 09:00:00|11359.8|11355.8|11359|11355|11360.6|11356.6|11359|11355|1081
1671613500000|2022-12-21 09:05:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11357.5|11353.5|833
1671613800000|2022-12-21 09:10:00|11359.8|11355.8|11360.6|11356.6|11362.2|11358.2|11359|11355|611
1671614100000|2022-12-21 09:15:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|656
1671614400000|2022-12-21 09:20:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11357.5|11353.5|955
1671614700000|2022-12-21 09:25:00|11360.6|11356.6|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|1155
1671615000000|2022-12-21 09:30:00|11360.6|11356.6|11365.3|11361.3|11366.8|11362.8|11360.6|11356.6|1437
1671615300000|2022-12-21 09:35:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1053
1671615600000|2022-12-21 09:40:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|926
1671615900000|2022-12-21 09:45:00|11360.6|11356.6|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|1463
1671616200000|2022-12-21 09:50:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|283
1671616500000|2022-12-21 09:55:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|443
1671616800000|2022-12-21 10:00:00|11362.2|11358.2|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|606
1671617100000|2022-12-21 10:05:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|949
1671617400000|2022-12-21 10:10:00|||||||||447
1671617700000|2022-12-21 10:15:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|187
1671618000000|2022-12-21 10:20:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|335
1671618300000|2022-12-21 10:25:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|430
1671618600000|2022-12-21 10:30:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|146
1671618900000|2022-12-21 10:35:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|578
1671619200000|2022-12-21 10:40:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11355.9|11351.9|1418
1671619500000|2022-12-21 10:45:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1408
1671619800000|2022-12-21 10:50:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|437
1671620100000|2022-12-21 10:55:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|754
1671620400000|2022-12-21 11:00:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|929
1671620700000|2022-12-21 11:05:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|811
1671621000000|2022-12-21 11:10:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|823
1671621300000|2022-12-21 11:15:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|362
1671621600000|2022-12-21 11:20:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|93
1671621900000|2022-12-21 11:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|217
1671622200000|2022-12-21 11:30:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|71
1671622500000|2022-12-21 11:35:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|624
1671622800000|2022-12-21 11:40:00|11360.6|11356.6|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|741
1671623100000|2022-12-21 11:45:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|206
1671623400000|2022-12-21 11:50:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|303
1671623700000|2022-12-21 11:55:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|598
1671624000000|2022-12-21 12:00:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|1082
1671624300000|2022-12-21 12:05:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|781
1671624600000|2022-12-21 12:10:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|362
1671624900000|2022-12-21 12:15:00|11359|11355|11362.2|11358.2|11362.2|11358.2|11359|11355|540
1671625200000|2022-12-21 12:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|273
1671625500000|2022-12-21 12:25:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|300
1671625800000|2022-12-21 12:30:00|11360.6|11356.6|11365.3|11361.3|11365.3|11361.3|11360.6|11356.6|690
1671626100000|2022-12-21 12:35:00|11366.8|11362.8|11370|11366|11370|11366|11365.3|11361.3|1393
1671626400000|2022-12-21 12:40:00|11371.5|11367.5|11376.2|11372.2|11377.8|11373.8|11371.5|11367.5|4884
1671626700000|2022-12-21 12:45:00|11377.8|11373.8|11379.3|11375.3|11384|11380|11376.2|11372.2|8006
1671627000000|2022-12-21 12:50:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|1401
1671627300000|2022-12-21 12:55:00|11380.9|11376.9|11382.5|11378.5|11384|11380|11380.9|11376.9|3375
1671627600000|2022-12-21 13:00:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11377.8|11373.8|3234
1671627900000|2022-12-21 13:05:00|11380.9|11376.9|11384|11380|11387.2|11383.2|11380.9|11376.9|2388
1671628200000|2022-12-21 13:10:00|11382.5|11378.5|11385.6|11381.6|11387.2|11383.2|11380.9|11376.9|3486
1671628500000|2022-12-21 13:15:00|11384|11380|11387.2|11383.2|11388.7|11384.7|11384|11380|4159
1671628800000|2022-12-21 13:20:00|11388.7|11384.7|11388.7|11384.7|11391.8|11387.8|11387.2|11383.2|3183
1671629100000|2022-12-21 13:25:00|11390.3|11386.3|11385.6|11381.6|11390.3|11386.3|11385.6|11381.6|4495
1671629400000|2022-12-21 13:30:00|11387.2|11383.2|11388.7|11384.7|11390.3|11386.3|11380.9|11376.9|4520
1671629700000|2022-12-21 13:35:00|11390.3|11386.3|11391.8|11387.8|11395|11391|11387.2|11383.2|5519
1671630000000|2022-12-21 13:40:00|11390.3|11386.3|11393.4|11389.4|11398.1|11394.1|11390.3|11386.3|19897
1671630300000|2022-12-21 13:45:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11387.2|11383.2|6057
1671630600000|2022-12-21 13:50:00|11389.5|11385.5|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|3749
1671630900000|2022-12-21 13:55:00|11388.7|11384.7|11399.7|11395.7|11399.7|11395.7|11388.7|11384.7|5272
1671631200000|2022-12-21 14:00:00|11398.1|11394.1|11401.2|11397.2|11405.9|11401.9|11398.1|11394.1|6907
1671631500000|2022-12-21 14:05:00|11399.7|11395.7|11399.7|11395.7|11402.8|11398.8|11396.5|11392.5|5291
1671631800000|2022-12-21 14:10:00|11398.1|11394.1|11396.5|11392.5|11399.7|11395.7|11395|11391|5409
1671632100000|2022-12-21 14:15:00|11395|11391|11388.7|11384.7|11396.5|11392.5|11388.7|11384.7|3685
1671632400000|2022-12-21 14:20:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|2932
1671632700000|2022-12-21 14:25:00|11387.2|11383.2|11387.2|11383.2|11390.3|11386.3|11385.6|11381.6|5334
1671633000000|2022-12-21 14:30:00|11388.7|11384.7|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|3647
1671633300000|2022-12-21 14:35:00|11388.7|11384.7|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|3805
1671633600000|2022-12-21 14:40:00|11387.2|11383.2|11385.6|11381.6|11391.8|11387.8|11385.6|11381.6|3788
1671633900000|2022-12-21 14:45:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11380.9|11376.9|4447
1671634200000|2022-12-21 14:50:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|3897
1671634500000|2022-12-21 14:55:00|11380.9|11376.9|11380.9|11376.9|11384|11380|11380.9|11376.9|3759
1671634800000|2022-12-21 15:00:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11374.7|11370.7|7362
1671635100000|2022-12-21 15:05:00|11380.9|11376.9|11382.5|11378.5|11384|11380|11377.8|11373.8|5803
1671635400000|2022-12-21 15:10:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11377.8|11373.8|5201
1671635700000|2022-12-21 15:15:00|11380.1|11376.1|11379.3|11375.3|11380.9|11376.9|11376.2|11372.2|3256
1671636000000|2022-12-21 15:20:00|11377.8|11373.8|11382.5|11378.5|11382.5|11378.5|11377.8|11373.8|1659
1671636300000|2022-12-21 15:25:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|3665
1671636600000|2022-12-21 15:30:00|11379.3|11375.3|11384|11380|11385.6|11381.6|11379.3|11375.3|2680
1671636900000|2022-12-21 15:35:00|11384.8|11380.8|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|1727
1671637200000|2022-12-21 15:40:00|11384|11380|11379.3|11375.3|11384|11380|11377.8|11373.8|2817
1671637500000|2022-12-21 15:45:00|11377.8|11373.8|11371.5|11367.5|11377.8|11373.8|11371.5|11367.5|2291
1671637800000|2022-12-21 15:50:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|3693
1671638100000|2022-12-21 15:55:00|11373.1|11369.1|11370|11366|11374.7|11370.7|11370|11366|1940
1671638400000|2022-12-21 16:00:00|11368.4|11364.4|11366.8|11362.8|11370|11366|11365.3|11361.3|2633
1671638700000|2022-12-21 16:05:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|2072
1671639000000|2022-12-21 16:10:00|11370|11366|11365.3|11361.3|11373.1|11369.1|11365.3|11361.3|2028
1671639300000|2022-12-21 16:15:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|2786
1671639600000|2022-12-21 16:20:00|11359|11355|11365.3|11361.3|11365.3|11361.3|11359|11355|4782
1671639900000|2022-12-21 16:25:00|11366.1|11362.1|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1001
1671640200000|2022-12-21 16:30:00|11365.3|11361.3|11360.6|11356.6|11366.8|11362.8|11360.6|11356.6|1866
1671640500000|2022-12-21 16:35:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1881
1671640800000|2022-12-21 16:40:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1925
1671641100000|2022-12-21 16:45:00|11362.2|11358.2|11355.9|11351.9|11362.2|11358.2|11354.3|11350.3|2254
1671641400000|2022-12-21 16:50:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|3512
1671641700000|2022-12-21 16:55:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1337
1671642000000|2022-12-21 17:00:00|11355.1|11351.1|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1409
1671642300000|2022-12-21 17:05:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|2903
1671642600000|2022-12-21 17:10:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1853
1671642900000|2022-12-21 17:15:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1550
1671643200000|2022-12-21 17:20:00|11351.2|11347.2|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|1546
1671643500000|2022-12-21 17:25:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1020
1671643800000|2022-12-21 17:30:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|1518
1671644100000|2022-12-21 17:35:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1094
1671644400000|2022-12-21 17:40:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|1744
1671644700000|2022-12-21 17:45:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|1403
1671645000000|2022-12-21 17:50:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|634
1671645300000|2022-12-21 17:55:00|11355.9|11351.9|11359|11355|11360.6|11356.6|11355.9|11351.9|4446
1671645600000|2022-12-21 18:00:00|11357.5|11353.5|11368.4|11364.4|11368.4|11364.4|11357.5|11353.5|7401
1671645900000|2022-12-21 18:05:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11363.7|11359.7|2811
1671646200000|2022-12-21 18:10:00|11365.3|11361.3|11363.7|11359.7|11366.8|11362.8|11360.6|11356.6|1667
1671646500000|2022-12-21 18:15:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|2515
1671646800000|2022-12-21 18:20:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11363.7|11359.7|1599
1671647100000|2022-12-21 18:25:00|11365.3|11361.3|11363.7|11359.7|11368.4|11364.4|11363.7|11359.7|2842
1671647400000|2022-12-21 18:30:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|967
1671647700000|2022-12-21 18:35:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1814
1671648000000|2022-12-21 18:40:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|2761
1671648300000|2022-12-21 18:45:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|1569
1671648600000|2022-12-21 18:50:00|11366.8|11362.8|11370|11366|11370|11366|11366.8|11362.8|1016
1671648900000|2022-12-21 18:55:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11368.4|11364.4|1280
1671649200000|2022-12-21 19:00:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|2274
1671649500000|2022-12-21 19:05:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|1901
1671649800000|2022-12-21 19:10:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11370|11366|791
1671650100000|2022-12-21 19:15:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1115
1671650400000|2022-12-21 19:20:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11368.4|11364.4|1914
1671650700000|2022-12-21 19:25:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|1226
1671651000000|2022-12-21 19:30:00|11368.4|11364.4|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|1386
1671651300000|2022-12-21 19:35:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|2397
1671651600000|2022-12-21 19:40:00|11368.4|11364.4|11363.7|11359.7|11368.4|11364.4|11363.7|11359.7|1574
1671651900000|2022-12-21 19:45:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|1374
1671652200000|2022-12-21 19:50:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|3367
1671652500000|2022-12-21 19:55:00|11357.5|11353.5|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|4042
1671652800000|2022-12-21 20:00:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|4629
1671653100000|2022-12-21 20:05:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|2480
1671653400000|2022-12-21 20:10:00|||||||||524
1671653700000|2022-12-21 20:15:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|922
1671654000000|2022-12-21 20:20:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1163
1671654300000|2022-12-21 20:25:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|480
1671654600000|2022-12-21 20:30:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1139
1671654900000|2022-12-21 20:35:00|11357.5|11353.5|11359|11355|11359|11355|11355.9|11351.9|1062
1671655200000|2022-12-21 20:40:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|621
1671655500000|2022-12-21 20:45:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|329
1671655800000|2022-12-21 20:50:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|450
1671656100000|2022-12-21 20:55:00|11357.5|11353.5|11359|11355|11360.6|11356.6|11357.5|11353.5|1929
1671656400000|2022-12-21 21:00:00|11357.5|11353.5|11362.2|11358.2|11363.7|11359.7|11357.5|11353.5|2311
1671656700000|2022-12-21 21:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1267
1671657000000|2022-12-21 21:10:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|715
1671657300000|2022-12-21 21:15:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1200
1671657600000|2022-12-21 21:20:00|||||||||961
1671657900000|2022-12-21 21:25:00|11360.6|11356.6|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|1265
1671658200000|2022-12-21 21:30:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|561
1671658500000|2022-12-21 21:35:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|279
1671658800000|2022-12-21 21:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|318
1671659100000|2022-12-21 21:45:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|813
1671659400000|2022-12-21 21:50:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|287
1671659700000|2022-12-21 21:55:00|11362.9|11358.9|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|1296
1671663600000|2022-12-21 23:00:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|499
1671663900000|2022-12-21 23:05:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|177
1671664200000|2022-12-21 23:10:00|11365.3|11361.3|11365.3|11361.3|11366.1|11362.1|11365.3|11361.3|66
1671664500000|2022-12-21 23:15:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|63
1671664800000|2022-12-21 23:20:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|259
1671665100000|2022-12-21 23:25:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|288
1671665400000|2022-12-21 23:30:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|644
1671665700000|2022-12-21 23:35:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|913
1671666000000|2022-12-21 23:40:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|213
1671666300000|2022-12-21 23:45:00|11364.5|11360.5|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|123
1671666600000|2022-12-21 23:50:00|||||||||16
1671666900000|2022-12-21 23:55:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|151
1671667200000|2022-12-22 00:00:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|44
1671667500000|2022-12-22 00:05:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|294
1671667800000|2022-12-22 00:10:00|11362.2|11358.2|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|460
1671668100000|2022-12-22 00:15:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|570
1671668400000|2022-12-22 00:20:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|268
1671668700000|2022-12-22 00:25:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|219
1671669000000|2022-12-22 00:30:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|91
1671669300000|2022-12-22 00:35:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|341
1671669600000|2022-12-22 00:40:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|637
1671669900000|2022-12-22 00:45:00|11366.8|11362.8|11370|11366|11370|11366|11366.8|11362.8|599
1671670200000|2022-12-22 00:50:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|322
1671670500000|2022-12-22 00:55:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|309
1671670800000|2022-12-22 01:00:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|206
1671671100000|2022-12-22 01:05:00|11368.4|11364.4|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|233
1671671400000|2022-12-22 01:10:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|434
1671671700000|2022-12-22 01:15:00|11372.3|11368.3|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|800
1671672000000|2022-12-22 01:20:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|78
1671672300000|2022-12-22 01:25:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|1850
1671672600000|2022-12-22 01:30:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|525
1671672900000|2022-12-22 01:35:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|2279
1671673200000|2022-12-22 01:40:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|348
1671673500000|2022-12-22 01:45:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|193
1671673800000|2022-12-22 01:50:00|||||||||145
1671674100000|2022-12-22 01:55:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|621
1671674400000|2022-12-22 02:00:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|524
1671674700000|2022-12-22 02:05:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|591
1671675000000|2022-12-22 02:10:00|11371.5|11367.5|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|1601
1671675300000|2022-12-22 02:15:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|1471
1671675600000|2022-12-22 02:20:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|273
1671675900000|2022-12-22 02:25:00|11373.1|11369.1|11377.8|11373.8|11377.8|11373.8|11373.1|11369.1|3261
1671676200000|2022-12-22 02:30:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|273
1671676500000|2022-12-22 02:35:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|1135
1671676800000|2022-12-22 02:40:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|488
1671677100000|2022-12-22 02:45:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|70
1671677400000|2022-12-22 02:50:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|836
1671677700000|2022-12-22 02:55:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|568
1671678000000|2022-12-22 03:00:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|187
1671678300000|2022-12-22 03:05:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|368
1671678600000|2022-12-22 03:10:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|164
1671678900000|2022-12-22 03:15:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|203
1671679200000|2022-12-22 03:20:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|139
1671679500000|2022-12-22 03:25:00|||||||||6
1671679800000|2022-12-22 03:30:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|260
1671680100000|2022-12-22 03:35:00|||||||||175
1671680400000|2022-12-22 03:40:00|||||||||70
1671680700000|2022-12-22 03:45:00|||||||||67
1671681000000|2022-12-22 03:50:00|||||||||45
1671681300000|2022-12-22 03:55:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1057
1671681600000|2022-12-22 04:00:00|11370|11366|11370|11366|11370|11366|11370|11366|477
1671681900000|2022-12-22 04:05:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|113
1671682200000|2022-12-22 04:10:00|||||||||215
1671682500000|2022-12-22 04:15:00|||||||||53
1671682800000|2022-12-22 04:20:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|376
1671683100000|2022-12-22 04:25:00|11370|11366|11370|11366|11370|11366|11370|11366|145
1671683400000|2022-12-22 04:30:00|||||||||320
1671683700000|2022-12-22 04:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|677
1671684000000|2022-12-22 04:40:00|11370|11366|11370|11366|11370|11366|11370|11366|47
1671684300000|2022-12-22 04:45:00|||||||||279
1671684600000|2022-12-22 04:50:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|145
1671684900000|2022-12-22 04:55:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|478
1671685200000|2022-12-22 05:00:00|||||||||134
1671685500000|2022-12-22 05:05:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|249
1671685800000|2022-12-22 05:10:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|659
1671686100000|2022-12-22 05:15:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11370|11366|822
1671686400000|2022-12-22 05:20:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|101
1671686700000|2022-12-22 05:25:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|97
1671687000000|2022-12-22 05:30:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|514
1671687300000|2022-12-22 05:35:00|||||||||37
1671687600000|2022-12-22 05:40:00|||||||||63
1671687900000|2022-12-22 05:45:00|||||||||194
1671688200000|2022-12-22 05:50:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|576
1671688500000|2022-12-22 05:55:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|486
1671688800000|2022-12-22 06:00:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|229
1671689100000|2022-12-22 06:05:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|435
1671689400000|2022-12-22 06:10:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|160
1671689700000|2022-12-22 06:15:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|299
1671690000000|2022-12-22 06:20:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1327
1671690300000|2022-12-22 06:25:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|177
1671690600000|2022-12-22 06:30:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|369
1671690900000|2022-12-22 06:35:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|137
1671691200000|2022-12-22 06:40:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|773
1671691500000|2022-12-22 06:45:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|331
1671691800000|2022-12-22 06:50:00|||||||||375
1671692100000|2022-12-22 06:55:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|801
1671692400000|2022-12-22 07:00:00|11379.3|11375.3|11377.8|11373.8|11382.5|11378.5|11377.8|11373.8|942
1671692700000|2022-12-22 07:05:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|263
1671693000000|2022-12-22 07:10:00|11376.2|11372.2|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|1028
1671693300000|2022-12-22 07:15:00|11376.2|11372.2|11379.3|11375.3|11380.9|11376.9|11376.2|11372.2|1053
1671693600000|2022-12-22 07:20:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|195
1671693900000|2022-12-22 07:25:00|11378.6|11374.6|11382.5|11378.5|11382.5|11378.5|11377.8|11373.8|707
1671694200000|2022-12-22 07:30:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|1546
1671694500000|2022-12-22 07:35:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|185
1671694800000|2022-12-22 07:40:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1006
1671695100000|2022-12-22 07:45:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|417
1671695400000|2022-12-22 07:50:00|11379.3|11375.3|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|879
1671695700000|2022-12-22 07:55:00|11382.5|11378.5|11385.6|11381.6|11385.6|11381.6|11380.9|11376.9|1496
1671696000000|2022-12-22 08:00:00|11384|11380|11385.6|11381.6|11387.2|11383.2|11384|11380|1048
1671696300000|2022-12-22 08:05:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11385.6|11381.6|1821
1671696600000|2022-12-22 08:10:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|763
1671696900000|2022-12-22 08:15:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1255
1671697200000|2022-12-22 08:20:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1590
1671697500000|2022-12-22 08:25:00|11388.7|11384.7|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|913
1671697800000|2022-12-22 08:30:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|730
1671698100000|2022-12-22 08:35:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1807
1671698400000|2022-12-22 08:40:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|506
1671698700000|2022-12-22 08:45:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|2388
1671699000000|2022-12-22 08:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|545
1671699300000|2022-12-22 08:55:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|562
1671699600000|2022-12-22 09:00:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|680
1671699900000|2022-12-22 09:05:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|942
1671700200000|2022-12-22 09:10:00|||||||||297
1671700500000|2022-12-22 09:15:00|||||||||667
1671700800000|2022-12-22 09:20:00|||||||||296
1671701100000|2022-12-22 09:25:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|711
1671701400000|2022-12-22 09:30:00|||||||||206
1671701700000|2022-12-22 09:35:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11384|11380|1796
1671702000000|2022-12-22 09:40:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|677
1671702300000|2022-12-22 09:45:00|11384|11380|11384|11380|11384|11380|11384|11380|258
1671702600000|2022-12-22 09:50:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|377
1671702900000|2022-12-22 09:55:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|679
1671703200000|2022-12-22 10:00:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|793
1671703500000|2022-12-22 10:05:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|889
1671703800000|2022-12-22 10:10:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|1155
1671704100000|2022-12-22 10:15:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|491
1671704400000|2022-12-22 10:20:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|760
1671704700000|2022-12-22 10:25:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|349
1671705000000|2022-12-22 10:30:00|||||||||428
1671705300000|2022-12-22 10:35:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|557
1671705600000|2022-12-22 10:40:00|||||||||225
1671705900000|2022-12-22 10:45:00|11380.9|11376.9|11382.5|11378.5|11384|11380|11380.9|11376.9|980
1671706200000|2022-12-22 10:50:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|74
1671706500000|2022-12-22 10:55:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|102
1671706800000|2022-12-22 11:00:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|296
1671707100000|2022-12-22 11:05:00|||||||||39
1671707400000|2022-12-22 11:10:00|||||||||279
1671707700000|2022-12-22 11:15:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|1042
1671708000000|2022-12-22 11:20:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|545
1671708300000|2022-12-22 11:25:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|397
1671708600000|2022-12-22 11:30:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|241
1671708900000|2022-12-22 11:35:00|11380.1|11376.1|11380.9|11376.9|11380.9|11376.9|11380.1|11376.1|199
1671709200000|2022-12-22 11:40:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|395
1671709500000|2022-12-22 11:45:00|||||||||247
1671709800000|2022-12-22 11:50:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|460
1671710100000|2022-12-22 11:55:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|333
1671710400000|2022-12-22 12:00:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|742
1671710700000|2022-12-22 12:05:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|554
1671711000000|2022-12-22 12:10:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|906
1671711300000|2022-12-22 12:15:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|2952
1671711600000|2022-12-22 12:20:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|1057
1671711900000|2022-12-22 12:25:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|512
1671712200000|2022-12-22 12:30:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11376.2|11372.2|1196
1671712500000|2022-12-22 12:35:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|1473
1671712800000|2022-12-22 12:40:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|503
1671713100000|2022-12-22 12:45:00|11374.7|11370.7|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|1610
1671713400000|2022-12-22 12:50:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|461
1671713700000|2022-12-22 12:55:00|11376.2|11372.2|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|1702
1671714000000|2022-12-22 13:00:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|1917
1671714300000|2022-12-22 13:05:00|11376.2|11372.2|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|729
1671714600000|2022-12-22 13:10:00|11376.2|11372.2|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|3970
1671714900000|2022-12-22 13:15:00|11376.2|11372.2|11380.9|11376.9|11382.5|11378.5|11376.2|11372.2|2233
1671715200000|2022-12-22 13:20:00|11379.3|11375.3|11373.1|11369.1|11380.9|11376.9|11373.1|11369.1|2424
1671715500000|2022-12-22 13:25:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|2963
1671715800000|2022-12-22 13:30:00|11374.7|11370.7|11362.2|11358.2|11376.2|11372.2|11360.6|11356.6|10533
1671716100000|2022-12-22 13:35:00|11362.9|11358.9|11360.6|11356.6|11363.7|11359.7|11355.9|11351.9|5460
1671716400000|2022-12-22 13:40:00|11359|11355|11359|11355|11365.3|11361.3|11359|11355|3260
1671716700000|2022-12-22 13:45:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|3184
1671717000000|2022-12-22 13:50:00|11359|11355|11352.8|11348.8|11360.6|11356.6|11352.8|11348.8|2381
1671717300000|2022-12-22 13:55:00|11353.6|11349.6|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|4700
1671717600000|2022-12-22 14:00:00|11352.8|11348.8|11360.6|11356.6|11360.6|11356.6|11351.2|11347.2|2782
1671717900000|2022-12-22 14:05:00|11359|11355|11365.3|11361.3|11365.3|11361.3|11359|11355|3276
1671718200000|2022-12-22 14:10:00|11363.7|11359.7|11359|11355|11365.3|11361.3|11357.5|11353.5|2184
1671718500000|2022-12-22 14:15:00|11357.5|11353.5|11360.6|11356.6|11362.2|11358.2|11354.3|11350.3|1457
1671718800000|2022-12-22 14:20:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|943
1671719100000|2022-12-22 14:25:00|11359|11355|11354.3|11350.3|11360.6|11356.6|11354.3|11350.3|2367
1671719400000|2022-12-22 14:30:00|11352.8|11348.8|11346.5|11342.5|11354.3|11350.3|11346.5|11342.5|4617
1671719700000|2022-12-22 14:35:00|11345|11341|11354.3|11350.3|11354.3|11350.3|11345|11341|5697
1671720000000|2022-12-22 14:40:00|11353.6|11349.6|11359|11355|11360.6|11356.6|11351.2|11347.2|3221
1671720300000|2022-12-22 14:45:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|1723
1671720600000|2022-12-22 14:50:00|11359|11355|11360.6|11356.6|11363.7|11359.7|11359|11355|1568
1671720900000|2022-12-22 14:55:00|11362.2|11358.2|11357.5|11353.5|11363.7|11359.7|11357.5|11353.5|2728
1671721200000|2022-12-22 15:00:00|11359|11355|11370|11366|11370|11366|11357.5|11353.5|3808
1671721500000|2022-12-22 15:05:00|11368.4|11364.4|11366.8|11362.8|11370|11366|11366.8|11362.8|4523
1671721800000|2022-12-22 15:10:00|11368.4|11364.4|11371.5|11367.5|11374.7|11370.7|11366.8|11362.8|6246
1671722100000|2022-12-22 15:15:00|11370|11366|11363.7|11359.7|11370|11366|11363.7|11359.7|8058
1671722400000|2022-12-22 15:20:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|2946
1671722700000|2022-12-22 15:25:00|11362.2|11358.2|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|2732
1671723000000|2022-12-22 15:30:00|11362.2|11358.2|11366.8|11362.8|11366.8|11362.8|11362.2|11358.2|2270
1671723300000|2022-12-22 15:35:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|3062
1671723600000|2022-12-22 15:40:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11365.3|11361.3|5497
1671723900000|2022-12-22 15:45:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11368.4|11364.4|1433
1671724200000|2022-12-22 15:50:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|3103
1671724500000|2022-12-22 15:55:00|11373.1|11369.1|11370|11366|11373.1|11369.1|11370|11366|3129
1671724800000|2022-12-22 16:00:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|2168
1671725100000|2022-12-22 16:05:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|4074
1671725400000|2022-12-22 16:10:00|11373.1|11369.1|11370|11366|11376.2|11372.2|11370|11366|2189
1671725700000|2022-12-22 16:15:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|2946
1671726000000|2022-12-22 16:20:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1311
1671726300000|2022-12-22 16:25:00|11368.4|11364.4|11362.2|11358.2|11368.4|11364.4|11362.2|11358.2|3843
1671726600000|2022-12-22 16:30:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|2190
1671726900000|2022-12-22 16:35:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|2108
1671727200000|2022-12-22 16:40:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|957
1671727500000|2022-12-22 16:45:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1146
1671727800000|2022-12-22 16:50:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|575
1671728100000|2022-12-22 16:55:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1375
1671728400000|2022-12-22 17:00:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|2717
1671728700000|2022-12-22 17:05:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|745
1671729000000|2022-12-22 17:10:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|1089
1671729300000|2022-12-22 17:15:00|11354.3|11350.3|11355.1|11351.1|11355.9|11351.9|11354.3|11350.3|2645
1671729600000|2022-12-22 17:20:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1768
1671729900000|2022-12-22 17:25:00|11355.1|11351.1|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|427
1671730200000|2022-12-22 17:30:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1396
1671730500000|2022-12-22 17:35:00|11357.5|11353.5|11359|11355|11360.6|11356.6|11357.5|11353.5|1694
1671730800000|2022-12-22 17:40:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1048
1671731100000|2022-12-22 17:45:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|845
1671731400000|2022-12-22 17:50:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|1614
1671731700000|2022-12-22 17:55:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|1215
1671732000000|2022-12-22 18:00:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11357.5|11353.5|1024
1671732300000|2022-12-22 18:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|798
1671732600000|2022-12-22 18:10:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|636
1671732900000|2022-12-22 18:15:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|564
1671733200000|2022-12-22 18:20:00|11356.7|11352.7|11357.5|11353.5|11357.5|11353.5|11356.7|11352.7|275
1671733500000|2022-12-22 18:25:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|1796
1671733800000|2022-12-22 18:30:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|2125
1671734100000|2022-12-22 18:35:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|265
1671734400000|2022-12-22 18:40:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1617
1671734700000|2022-12-22 18:45:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|726
1671735000000|2022-12-22 18:50:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|634
1671735300000|2022-12-22 18:55:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11361.4|11357.4|902
1671735600000|2022-12-22 19:00:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2487
1671735900000|2022-12-22 19:05:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|2508
1671736200000|2022-12-22 19:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|1699
1671736500000|2022-12-22 19:15:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|433
1671736800000|2022-12-22 19:20:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|867
1671737100000|2022-12-22 19:25:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|634
1671737400000|2022-12-22 19:30:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1575
1671737700000|2022-12-22 19:35:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1344
1671738000000|2022-12-22 19:40:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|967
1671738300000|2022-12-22 19:45:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1353
1671738600000|2022-12-22 19:50:00|11352.8|11348.8|11355.9|11351.9|11357.5|11353.5|11352.8|11348.8|1772
1671738900000|2022-12-22 19:55:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|2117
1671739200000|2022-12-22 20:00:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|2159
1671739500000|2022-12-22 20:05:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1588
1671739800000|2022-12-22 20:10:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|609
1671740100000|2022-12-22 20:15:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|1895
1671740400000|2022-12-22 20:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|590
1671740700000|2022-12-22 20:25:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1367
1671741000000|2022-12-22 20:30:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|2207
1671741300000|2022-12-22 20:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|1901
1671741600000|2022-12-22 20:40:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1550
1671741900000|2022-12-22 20:45:00|11350.4|11346.4|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|754
1671742200000|2022-12-22 20:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|628
1671742500000|2022-12-22 20:55:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11347.3|11343.3|1705
1671742800000|2022-12-22 21:00:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1225
1671743100000|2022-12-22 21:05:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1143
1671743400000|2022-12-22 21:10:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|2468
1671743700000|2022-12-22 21:15:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|679
1671744000000|2022-12-22 21:20:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1161
1671744300000|2022-12-22 21:25:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|732
1671744600000|2022-12-22 21:30:00|||||||||377
1671744900000|2022-12-22 21:35:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|744
1671745200000|2022-12-22 21:40:00|||||||||1097
1671745500000|2022-12-22 21:45:00|11345|11341|11345|11341|11345|11341|11345|11341|510
1671745800000|2022-12-22 21:50:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|240
1671746100000|2022-12-22 21:55:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1069
1671750000000|2022-12-22 23:00:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|531
1671750300000|2022-12-22 23:05:00|||||||||65
1671750600000|2022-12-22 23:10:00|||||||||50
1671750900000|2022-12-22 23:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|511
1671751200000|2022-12-22 23:20:00|||||||||72
1671751500000|2022-12-22 23:25:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|360
1671751800000|2022-12-22 23:30:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|221
1671752100000|2022-12-22 23:35:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|126
1671752400000|2022-12-22 23:40:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|322
1671752700000|2022-12-22 23:45:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|165
1671753000000|2022-12-22 23:50:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|633
1671753300000|2022-12-22 23:55:00|||||||||493
1671753600000|2022-12-23 00:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|395
1671753900000|2022-12-23 00:05:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1156
1671754200000|2022-12-23 00:10:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|232
1671754500000|2022-12-23 00:15:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|412
1671754800000|2022-12-23 00:20:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|529
1671755100000|2022-12-23 00:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|215
1671755400000|2022-12-23 00:30:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|529
1671755700000|2022-12-23 00:35:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|64
1671756000000|2022-12-23 00:40:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|467
1671756300000|2022-12-23 00:45:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|450
1671756600000|2022-12-23 00:50:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|113
1671756900000|2022-12-23 00:55:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|205
1671757200000|2022-12-23 01:00:00|11341.8|11337.8|11337.2|11333.2|11341.8|11337.8|11337.2|11333.2|910
1671757500000|2022-12-23 01:05:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|1238
1671757800000|2022-12-23 01:10:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|1054
1671758100000|2022-12-23 01:15:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|359
1671758400000|2022-12-23 01:20:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|113
1671758700000|2022-12-23 01:25:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|300
1671759000000|2022-12-23 01:30:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11334|11330|674
1671759300000|2022-12-23 01:35:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|466
1671759600000|2022-12-23 01:40:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|209
1671759900000|2022-12-23 01:45:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|307
1671760200000|2022-12-23 01:50:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|85
1671760500000|2022-12-23 01:55:00|||||||||116
1671760800000|2022-12-23 02:00:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|183
1671761100000|2022-12-23 02:05:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|126
1671761400000|2022-12-23 02:10:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|105
1671761700000|2022-12-23 02:15:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|363
1671762000000|2022-12-23 02:20:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|312
1671762300000|2022-12-23 02:25:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|217
1671762600000|2022-12-23 02:30:00|||||||||146
1671762900000|2022-12-23 02:35:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|211
1671763200000|2022-12-23 02:40:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|414
1671763500000|2022-12-23 02:45:00|||||||||10
1671763800000|2022-12-23 02:50:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|128
1671764100000|2022-12-23 02:55:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|203
1671764400000|2022-12-23 03:00:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|154
1671764700000|2022-12-23 03:05:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|25
1671765000000|2022-12-23 03:10:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|207
1671765300000|2022-12-23 03:15:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|26
1671765600000|2022-12-23 03:20:00|||||||||34
1671765900000|2022-12-23 03:25:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|150
1671766200000|2022-12-23 03:30:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|159
1671766500000|2022-12-23 03:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|90
1671766800000|2022-12-23 03:40:00|||||||||86
1671767100000|2022-12-23 03:45:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|3296
1671767400000|2022-12-23 03:50:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|960
1671767700000|2022-12-23 03:55:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|313
1671768000000|2022-12-23 04:00:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|225
1671768300000|2022-12-23 04:05:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|398
1671768600000|2022-12-23 04:10:00|11339.5|11335.5|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|138
1671768900000|2022-12-23 04:15:00|11339.5|11335.5|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|82
1671769200000|2022-12-23 04:20:00|||||||||57
1671769500000|2022-12-23 04:25:00|11339.5|11335.5|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|311
1671769800000|2022-12-23 04:30:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|141
1671770100000|2022-12-23 04:35:00|||||||||161
1671770400000|2022-12-23 04:40:00|||||||||6
1671770700000|2022-12-23 04:45:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|296
1671771000000|2022-12-23 04:50:00|||||||||32
1671771300000|2022-12-23 04:55:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|143
1671771600000|2022-12-23 05:00:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|112
1671771900000|2022-12-23 05:05:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|307
1671772200000|2022-12-23 05:10:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|70
1671772500000|2022-12-23 05:15:00|||||||||72
1671772800000|2022-12-23 05:20:00|11337.9|11333.9|11337.2|11333.2|11337.9|11333.9|11337.2|11333.2|189
1671773100000|2022-12-23 05:25:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|224
1671773400000|2022-12-23 05:30:00|||||||||58
1671773700000|2022-12-23 05:35:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|57
1671774000000|2022-12-23 05:40:00|||||||||30
1671774300000|2022-12-23 05:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|135
1671774600000|2022-12-23 05:50:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|98
1671774900000|2022-12-23 05:55:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|216
1671775200000|2022-12-23 06:00:00|||||||||24
1671775500000|2022-12-23 06:05:00|||||||||19
1671775800000|2022-12-23 06:10:00|||||||||10
1671776100000|2022-12-23 06:15:00|||||||||81
1671776400000|2022-12-23 06:20:00|||||||||17
1671776700000|2022-12-23 06:25:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|207
1671777000000|2022-12-23 06:30:00|||||||||71
1671777300000|2022-12-23 06:35:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|66
1671777600000|2022-12-23 06:40:00|11341.1|11337.1|11341.8|11337.8|11341.8|11337.8|11341.1|11337.1|315
1671777900000|2022-12-23 06:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|305
1671778200000|2022-12-23 06:50:00|11345|11341|11345|11341|11345|11341|11345|11341|184
1671778500000|2022-12-23 06:55:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|494
1671778800000|2022-12-23 07:00:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|374
1671779100000|2022-12-23 07:05:00|11348.9|11344.9|11345|11341|11348.9|11344.9|11345|11341|381
1671779400000|2022-12-23 07:10:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|98
1671779700000|2022-12-23 07:15:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|175
1671780000000|2022-12-23 07:20:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|751
1671780300000|2022-12-23 07:25:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|554
1671780600000|2022-12-23 07:30:00|11345|11341|11345|11341|11345|11341|11341.8|11337.8|580
1671780900000|2022-12-23 07:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|445
1671781200000|2022-12-23 07:40:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|1167
1671781500000|2022-12-23 07:45:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|139
1671781800000|2022-12-23 07:50:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|388
1671782100000|2022-12-23 07:55:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|352
1671782400000|2022-12-23 08:00:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|416
1671782700000|2022-12-23 08:05:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|668
1671783000000|2022-12-23 08:10:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|319
1671783300000|2022-12-23 08:15:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|790
1671783600000|2022-12-23 08:20:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|181
1671783900000|2022-12-23 08:25:00|11340.3|11336.3|11345|11341|11345|11341|11340.3|11336.3|837
1671784200000|2022-12-23 08:30:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|679
1671784500000|2022-12-23 08:35:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|476
1671784800000|2022-12-23 08:40:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|314
1671785100000|2022-12-23 08:45:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|840
1671785400000|2022-12-23 08:50:00|||||||||97
1671785700000|2022-12-23 08:55:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|100
1671786000000|2022-12-23 09:00:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|274
1671786300000|2022-12-23 09:05:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|1483
1671786600000|2022-12-23 09:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|71
1671786900000|2022-12-23 09:15:00|||||||||27
1671787200000|2022-12-23 09:20:00|11341.1|11337.1|11337.2|11333.2|11341.8|11337.8|11337.2|11333.2|1181
1671787500000|2022-12-23 09:25:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|429
1671787800000|2022-12-23 09:30:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|397
1671788100000|2022-12-23 09:35:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11334|11330|990
1671788400000|2022-12-23 09:40:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|352
1671788700000|2022-12-23 09:45:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|2274
1671789000000|2022-12-23 09:50:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|1028
1671789300000|2022-12-23 09:55:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|590
1671789600000|2022-12-23 10:00:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|361
1671789900000|2022-12-23 10:05:00|||||||||249
1671790200000|2022-12-23 10:10:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|387
1671790500000|2022-12-23 10:15:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|621
1671790800000|2022-12-23 10:20:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|524
1671791100000|2022-12-23 10:25:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|420
1671791400000|2022-12-23 10:30:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|1005
1671791700000|2022-12-23 10:35:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|468
1671792000000|2022-12-23 10:40:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|207
1671792300000|2022-12-23 10:45:00|11333.3|11329.3|11332.5|11328.5|11334|11330|11332.5|11328.5|463
1671792600000|2022-12-23 10:50:00|||||||||143
1671792900000|2022-12-23 10:55:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|498
1671793200000|2022-12-23 11:00:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|860
1671793500000|2022-12-23 11:05:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|78
1671793800000|2022-12-23 11:10:00|11330.1|11326.1|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|464
1671794100000|2022-12-23 11:15:00|11327.8|11323.8|11321.5|11317.5|11329.3|11325.3|11320|11316|2312
1671794400000|2022-12-23 11:20:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|2114
1671794700000|2022-12-23 11:25:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1169
1671795000000|2022-12-23 11:30:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1150
1671795300000|2022-12-23 11:35:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|799
1671795600000|2022-12-23 11:40:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|383
1671795900000|2022-12-23 11:45:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|387
1671796200000|2022-12-23 11:50:00|||||||||218
1671796500000|2022-12-23 11:55:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1153
1671796800000|2022-12-23 12:00:00|11329.3|11325.3|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|915
1671797100000|2022-12-23 12:05:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|721
1671797400000|2022-12-23 12:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|781
1671797700000|2022-12-23 12:15:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|1057
1671798000000|2022-12-23 12:20:00|11329.3|11325.3|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|421
1671798300000|2022-12-23 12:25:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|468
1671798600000|2022-12-23 12:30:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|594
1671798900000|2022-12-23 12:35:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|854
1671799200000|2022-12-23 12:40:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1999
1671799500000|2022-12-23 12:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|206
1671799800000|2022-12-23 12:50:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|565
1671800100000|2022-12-23 12:55:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|957
1671800400000|2022-12-23 13:00:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|1973
1671800700000|2022-12-23 13:05:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|1037
1671801000000|2022-12-23 13:10:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|1202
1671801300000|2022-12-23 13:15:00|11337.2|11333.2|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|2252
1671801600000|2022-12-23 13:20:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|2260
1671801900000|2022-12-23 13:25:00|11334|11330|11330.9|11326.9|11337.2|11333.2|11330.9|11326.9|3086
1671802200000|2022-12-23 13:30:00|11331.7|11327.7|11315.3|11311.3|11331.7|11327.7|11313.7|11309.7|15081
1671802500000|2022-12-23 13:35:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11310.6|11306.6|9391
1671802800000|2022-12-23 13:40:00|11315.3|11311.3|11320|11316|11324.7|11320.7|11310.6|11306.6|7826
1671803100000|2022-12-23 13:45:00|11318.4|11314.4|11321.5|11317.5|11327.8|11323.8|11318.4|11314.4|6536
1671803400000|2022-12-23 13:50:00|11323.1|11319.1|11312.2|11308.2|11323.1|11319.1|11310.6|11306.6|4968
1671803700000|2022-12-23 13:55:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|6220
1671804000000|2022-12-23 14:00:00|11314.5|11310.5|11312.2|11308.2|11320|11316|11312.2|11308.2|2309
1671804300000|2022-12-23 14:05:00|11313.7|11309.7|11312.2|11308.2|11316.8|11312.8|11312.2|11308.2|3797
1671804600000|2022-12-23 14:10:00|11312.9|11308.9|11309|11305|11313.7|11309.7|11307.5|11303.5|5267
1671804900000|2022-12-23 14:15:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|2510
1671805200000|2022-12-23 14:20:00|11310.6|11306.6|11302.8|11298.8|11310.6|11306.6|11299.7|11295.7|9620
1671805500000|2022-12-23 14:25:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|7417
1671805800000|2022-12-23 14:30:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|2569
1671806100000|2022-12-23 14:35:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|2455
1671806400000|2022-12-23 14:40:00|11304.3|11300.3|11307.5|11303.5|11310.6|11306.6|11304.3|11300.3|3820
1671806700000|2022-12-23 14:45:00|11309|11305|11302.8|11298.8|11309|11305|11302.8|11298.8|2910
1671807000000|2022-12-23 14:50:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|3147
1671807300000|2022-12-23 14:55:00|11305.9|11301.9|11305.1|11301.1|11309|11305|11302.8|11298.8|1684
1671807600000|2022-12-23 15:00:00|11309|11305|11309|11305|11316.8|11312.8|11307.5|11303.5|4673
1671807900000|2022-12-23 15:05:00|11307.5|11303.5|11312.2|11308.2|11312.2|11308.2|11305.9|11301.9|4161
1671808200000|2022-12-23 15:10:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|3978
1671808500000|2022-12-23 15:15:00|11316.8|11312.8|11323.1|11319.1|11323.1|11319.1|11315.3|11311.3|3618
1671808800000|2022-12-23 15:20:00|11321.5|11317.5|11313.7|11309.7|11323.1|11319.1|11313.7|11309.7|2810
1671809100000|2022-12-23 15:25:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|2738
1671809400000|2022-12-23 15:30:00|11316.8|11312.8|11320|11316|11321.5|11317.5|11315.3|11311.3|3233
1671809700000|2022-12-23 15:35:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|1299
1671810000000|2022-12-23 15:40:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|2556
1671810300000|2022-12-23 15:45:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11316.8|11312.8|2114
1671810600000|2022-12-23 15:50:00|11321.5|11317.5|11323.1|11319.1|11324.7|11320.7|11320|11316|2483
1671810900000|2022-12-23 15:55:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|1600
1671811200000|2022-12-23 16:00:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11321.5|11317.5|2606
1671811500000|2022-12-23 16:05:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2217
1671811800000|2022-12-23 16:10:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|1561
1671812100000|2022-12-23 16:15:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|2030
1671812400000|2022-12-23 16:20:00|11326.2|11322.2|11320|11316|11326.2|11322.2|11318.4|11314.4|2749
1671812700000|2022-12-23 16:25:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|731
1671813000000|2022-12-23 16:30:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11320|11316|1014
1671813300000|2022-12-23 16:35:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|1709
1671813600000|2022-12-23 16:40:00|11324.7|11320.7|11320|11316|11324.7|11320.7|11320|11316|1296
1671813900000|2022-12-23 16:45:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|707
1671814200000|2022-12-23 16:50:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|2229
1671814500000|2022-12-23 16:55:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|1264
1671814800000|2022-12-23 17:00:00|11312.9|11308.9|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|2023
1671815100000|2022-12-23 17:05:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|1709
1671815400000|2022-12-23 17:10:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1454
1671815700000|2022-12-23 17:15:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1810
1671816000000|2022-12-23 17:20:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1083
1671816300000|2022-12-23 17:25:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|898
1671816600000|2022-12-23 17:30:00|||||||||309
1671816900000|2022-12-23 17:35:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|1519
1671817200000|2022-12-23 17:40:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|1732
1671817500000|2022-12-23 17:45:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|1222
1671817800000|2022-12-23 17:50:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|1066
1671818100000|2022-12-23 17:55:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|4329
1671818400000|2022-12-23 18:00:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|2973
1671818700000|2022-12-23 18:05:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1204
1671819000000|2022-12-23 18:10:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|1846
1671819300000|2022-12-23 18:15:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|453
1671819600000|2022-12-23 18:20:00|11309|11305|11309|11305|11309|11305|11309|11305|180
1671819900000|2022-12-23 18:25:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|510
1671820200000|2022-12-23 18:30:00|||||||||218
1671820500000|2022-12-23 18:35:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|854
1671820800000|2022-12-23 18:40:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|2560
1671821100000|2022-12-23 18:45:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|331
1671821400000|2022-12-23 18:50:00|||||||||489
1671821700000|2022-12-23 18:55:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|1410
1671822000000|2022-12-23 19:00:00|11309|11305|11309|11305|11309|11305|11309|11305|633
1671822300000|2022-12-23 19:05:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|790
1671822600000|2022-12-23 19:10:00|||||||||411
1671822900000|2022-12-23 19:15:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1198
1671823200000|2022-12-23 19:20:00|11309|11305|11309|11305|11309|11305|11309|11305|1516
1671823500000|2022-12-23 19:25:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|1153
1671823800000|2022-12-23 19:30:00|||||||||300
1671824100000|2022-12-23 19:35:00|11309|11305|11309|11305|11309|11305|11309|11305|345
1671824400000|2022-12-23 19:40:00|||||||||829
1671824700000|2022-12-23 19:45:00|||||||||451
1671825000000|2022-12-23 19:50:00|||||||||162
1671825300000|2022-12-23 19:55:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1271
1671825600000|2022-12-23 20:00:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|3052
1671825900000|2022-12-23 20:05:00|||||||||261
1671826200000|2022-12-23 20:10:00|||||||||88
1671826500000|2022-12-23 20:15:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|587
1671826800000|2022-12-23 20:20:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|1259
1671827100000|2022-12-23 20:25:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|426
1671827400000|2022-12-23 20:30:00|||||||||239
1671827700000|2022-12-23 20:35:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|155
1671828000000|2022-12-23 20:40:00|||||||||205
1671828300000|2022-12-23 20:45:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|462
1671828600000|2022-12-23 20:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|813
1671828900000|2022-12-23 20:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1805
1671829200000|2022-12-23 21:00:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|664
1671829500000|2022-12-23 21:05:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|242
1671829800000|2022-12-23 21:10:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|253
1671830100000|2022-12-23 21:15:00|||||||||205
1671830400000|2022-12-23 21:20:00|||||||||206
1671830700000|2022-12-23 21:25:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|621
1671831000000|2022-12-23 21:30:00|11320|11316|11320|11316|11320|11316|11320|11316|262
1671831300000|2022-12-23 21:35:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|1110
1671831600000|2022-12-23 21:40:00|||||||||22
1671831900000|2022-12-23 21:45:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|668
1671832200000|2022-12-23 21:50:00|||||||||124
1671832500000|2022-12-23 21:55:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|525
1672095600000|2022-12-26 23:00:00|11318.4|11314.4|11313.7|11309.7|11320|11316|11313.7|11309.7|911
1672095900000|2022-12-26 23:05:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|213
1672096200000|2022-12-26 23:10:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|203
1672096500000|2022-12-26 23:15:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|37
1672096800000|2022-12-26 23:20:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|59
1672097100000|2022-12-26 23:25:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|275
1672097400000|2022-12-26 23:30:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|203
1672097700000|2022-12-26 23:35:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|316
1672098000000|2022-12-26 23:40:00|||||||||413
1672098300000|2022-12-26 23:45:00|||||||||81
1672098600000|2022-12-26 23:50:00|||||||||21
1672098900000|2022-12-26 23:55:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|374
1672099200000|2022-12-27 00:00:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|576
1672099500000|2022-12-27 00:05:00|||||||||85
1672099800000|2022-12-27 00:10:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|246
1672100100000|2022-12-27 00:15:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|237
1672100400000|2022-12-27 00:20:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|372
1672100700000|2022-12-27 00:25:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|161
1672101000000|2022-12-27 00:30:00|11319.2|11315.2|11320|11316|11320|11316|11319.2|11315.2|293
1672101300000|2022-12-27 00:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|304
1672101600000|2022-12-27 00:40:00|11320|11316|11320|11316|11320|11316|11320|11316|167
1672101900000|2022-12-27 00:45:00|||||||||22
1672102200000|2022-12-27 00:50:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|1085
1672102500000|2022-12-27 00:55:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|259
1672102800000|2022-12-27 01:00:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|635
1672103100000|2022-12-27 01:05:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|337
1672103400000|2022-12-27 01:10:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|40
1672103700000|2022-12-27 01:15:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|169
1672104000000|2022-12-27 01:20:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|115
1672104300000|2022-12-27 01:25:00|11313.7|11309.7|11316.1|11312.1|11316.1|11312.1|11313.7|11309.7|478
1672104600000|2022-12-27 01:30:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|123
1672104900000|2022-12-27 01:35:00|||||||||443
1672105200000|2022-12-27 01:40:00|11316.1|11312.1|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|409
1672105500000|2022-12-27 01:45:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|192
1672105800000|2022-12-27 01:50:00|||||||||35
1672106100000|2022-12-27 01:55:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|260
1672106400000|2022-12-27 02:00:00|11314.5|11310.5|11316.8|11312.8|11316.8|11312.8|11314.5|11310.5|236
1672106700000|2022-12-27 02:05:00|||||||||62
1672107000000|2022-12-27 02:10:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|205
1672107300000|2022-12-27 02:15:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|151
1672107600000|2022-12-27 02:20:00|||||||||135
1672107900000|2022-12-27 02:25:00|||||||||125
1672108200000|2022-12-27 02:30:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|390
1672108500000|2022-12-27 02:35:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|310
1672108800000|2022-12-27 02:40:00|11316.1|11312.1|11315.3|11311.3|11316.1|11312.1|11315.3|11311.3|45
1672109100000|2022-12-27 02:45:00|||||||||17
1672109400000|2022-12-27 02:50:00|||||||||14
1672109700000|2022-12-27 02:55:00|||||||||204
1672110000000|2022-12-27 03:00:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|296
1672110300000|2022-12-27 03:05:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|401
1672110600000|2022-12-27 03:10:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|3
1672110900000|2022-12-27 03:15:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|145
1672111200000|2022-12-27 03:20:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|36
1672111500000|2022-12-27 03:25:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|26
1672111800000|2022-12-27 03:30:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|47
1672112100000|2022-12-27 03:35:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|211
1672112400000|2022-12-27 03:40:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|274
1672112700000|2022-12-27 03:45:00|||||||||41
1672113000000|2022-12-27 03:50:00|||||||||23
1672113300000|2022-12-27 03:55:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|152
1672113600000|2022-12-27 04:00:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|131
1672113900000|2022-12-27 04:05:00|||||||||48
1672114200000|2022-12-27 04:10:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|27
1672114500000|2022-12-27 04:15:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|126
1672114800000|2022-12-27 04:20:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|185
1672115100000|2022-12-27 04:25:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|74
1672115400000|2022-12-27 04:30:00|||||||||28
1672115700000|2022-12-27 04:35:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|5
1672116000000|2022-12-27 04:40:00|||||||||52
1672116300000|2022-12-27 04:45:00|||||||||8
1672116600000|2022-12-27 04:50:00|||||||||32
1672116900000|2022-12-27 04:55:00|||||||||17
1672117200000|2022-12-27 05:00:00|||||||||506
1672117500000|2022-12-27 05:05:00|||||||||12
1672117800000|2022-12-27 05:10:00|||||||||12
1672118100000|2022-12-27 05:15:00|||||||||21
1672118400000|2022-12-27 05:20:00|||||||||6
1672118700000|2022-12-27 05:25:00|||||||||70
1672119000000|2022-12-27 05:30:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|22
1672119300000|2022-12-27 05:35:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|609
1672119600000|2022-12-27 05:40:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|276
1672119900000|2022-12-27 05:45:00|||||||||39
1672120200000|2022-12-27 05:50:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|501
1672120500000|2022-12-27 05:55:00|11309|11305|11309|11305|11309|11305|11309|11305|21
1672120800000|2022-12-27 06:00:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|234
1672121100000|2022-12-27 06:05:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|169
1672121400000|2022-12-27 06:10:00|||||||||82
1672121700000|2022-12-27 06:15:00|11309|11305|11309.8|11305.8|11309.8|11305.8|11309|11305|359
1672122000000|2022-12-27 06:20:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|55
1672122300000|2022-12-27 06:25:00|||||||||36
1672122600000|2022-12-27 06:30:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|122
1672122900000|2022-12-27 06:35:00|||||||||105
1672123200000|2022-12-27 06:40:00|11309.8|11305.8|11309|11305|11310.6|11306.6|11309|11305|71
1672123500000|2022-12-27 06:45:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|104
1672123800000|2022-12-27 06:50:00|||||||||19
1672124100000|2022-12-27 06:55:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|425
1672124400000|2022-12-27 07:00:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|1173
1672124700000|2022-12-27 07:05:00|11305.9|11301.9|11307.5|11303.5|11309|11305|11305.9|11301.9|327
1672125000000|2022-12-27 07:10:00|11308.3|11304.3|11309|11305|11309|11305|11307.5|11303.5|112
1672125300000|2022-12-27 07:15:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|195
1672125600000|2022-12-27 07:20:00|11310.6|11306.6|11310.6|11306.6|11311.4|11307.4|11309|11305|356
1672125900000|2022-12-27 07:25:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|306
1672126200000|2022-12-27 07:30:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|158
1672126500000|2022-12-27 07:35:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|33
1672126800000|2022-12-27 07:40:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|340
1672127100000|2022-12-27 07:45:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11309|11305|102
1672127400000|2022-12-27 07:50:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|165
1672127700000|2022-12-27 07:55:00|11311.4|11307.4|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|96
1672128000000|2022-12-27 08:00:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|631
1672128300000|2022-12-27 08:05:00|||||||||171
1672128600000|2022-12-27 08:10:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|833
1672128900000|2022-12-27 08:15:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|270
1672129200000|2022-12-27 08:20:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|435
1672129500000|2022-12-27 08:25:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|495
1672129800000|2022-12-27 08:30:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|522
1672130100000|2022-12-27 08:35:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|983
1672130400000|2022-12-27 08:40:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|193
1672130700000|2022-12-27 08:45:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|888
1672131000000|2022-12-27 08:50:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|391
1672131300000|2022-12-27 08:55:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|492
1672131600000|2022-12-27 09:00:00|||||||||69
1672131900000|2022-12-27 09:05:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|424
1672132200000|2022-12-27 09:10:00|||||||||196
1672132500000|2022-12-27 09:15:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|732
1672132800000|2022-12-27 09:20:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|444
1672133100000|2022-12-27 09:25:00|||||||||143
1672133400000|2022-12-27 09:30:00|||||||||318
1672133700000|2022-12-27 09:35:00|||||||||220
1672134000000|2022-12-27 09:40:00|||||||||170
1672134300000|2022-12-27 09:45:00|||||||||74
1672134600000|2022-12-27 09:50:00|||||||||177
1672134900000|2022-12-27 09:55:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1390
1672135200000|2022-12-27 10:00:00|||||||||314
1672135500000|2022-12-27 10:05:00|||||||||361
1672135800000|2022-12-27 10:10:00|||||||||38
1672136100000|2022-12-27 10:15:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1309
1672136400000|2022-12-27 10:20:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|355
1672136700000|2022-12-27 10:25:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|492
1672137000000|2022-12-27 10:30:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|581
1672137300000|2022-12-27 10:35:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|679
1672137600000|2022-12-27 10:40:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|633
1672137900000|2022-12-27 10:45:00|11295|11291|11295|11291|11295|11291|11295|11291|651
1672138200000|2022-12-27 10:50:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1076
1672138500000|2022-12-27 10:55:00|||||||||21
1672138800000|2022-12-27 11:00:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|1296
1672139100000|2022-12-27 11:05:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|252
1672139400000|2022-12-27 11:10:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|956
1672139700000|2022-12-27 11:15:00|11295|11291|11293.4|11289.4|11295|11291|11291.8|11287.8|636
1672140000000|2022-12-27 11:20:00|||||||||130
1672140300000|2022-12-27 11:25:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|421
1672140600000|2022-12-27 11:30:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|977
1672140900000|2022-12-27 11:35:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|467
1672141200000|2022-12-27 11:40:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|781
1672141500000|2022-12-27 11:45:00|||||||||149
1672141800000|2022-12-27 11:50:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|296
1672142100000|2022-12-27 11:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|348
1672142400000|2022-12-27 12:00:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|299
1672142700000|2022-12-27 12:05:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|538
1672143000000|2022-12-27 12:10:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1048
1672143300000|2022-12-27 12:15:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|253
1672143600000|2022-12-27 12:20:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|1139
1672143900000|2022-12-27 12:25:00|11293.4|11289.4|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|432
1672144200000|2022-12-27 12:30:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|155
1672144500000|2022-12-27 12:35:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|303
1672144800000|2022-12-27 12:40:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|719
1672145100000|2022-12-27 12:45:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1026
1672145400000|2022-12-27 12:50:00|11295|11291|11291.8|11287.8|11295|11291|11290.3|11286.3|850
1672145700000|2022-12-27 12:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|347
1672146000000|2022-12-27 13:00:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|488
1672146300000|2022-12-27 13:05:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|1136
1672146600000|2022-12-27 13:10:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|2023
1672146900000|2022-12-27 13:15:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|2520
1672147200000|2022-12-27 13:20:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|2813
1672147500000|2022-12-27 13:25:00|11287.2|11283.2|11280.9|11276.9|11287.2|11283.2|11280.9|11276.9|3009
1672147800000|2022-12-27 13:30:00|11279.3|11275.3|11270|11266|11279.3|11275.3|11266.8|11262.8|16041
1672148100000|2022-12-27 13:35:00|11268.4|11264.4|11274.7|11270.7|11274.7|11270.7|11265.3|11261.3|5018
1672148400000|2022-12-27 13:40:00|11273.1|11269.1|11266.8|11262.8|11274.7|11270.7|11265.3|11261.3|2736
1672148700000|2022-12-27 13:45:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11254.3|11250.3|8582
1672149000000|2022-12-27 13:50:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|3092
1672149300000|2022-12-27 13:55:00|11262.2|11258.2|11266.8|11262.8|11266.8|11262.8|11262.2|11258.2|2806
1672149600000|2022-12-27 14:00:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|2066
1672149900000|2022-12-27 14:05:00|11264.5|11260.5|11259|11255|11266.8|11262.8|11259|11255|2730
1672150200000|2022-12-27 14:10:00|11257.5|11253.5|11260.6|11256.6|11262.2|11258.2|11257.5|11253.5|11244
1672150500000|2022-12-27 14:15:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11259|11255|2083
1672150800000|2022-12-27 14:20:00|11260.6|11256.6|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|1725
1672151100000|2022-12-27 14:25:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1818
1672151400000|2022-12-27 14:30:00|11263.7|11259.7|11273.1|11269.1|11273.1|11269.1|11262.2|11258.2|3855
1672151700000|2022-12-27 14:35:00|11271.5|11267.5|11276.2|11272.2|11277.8|11273.8|11271.5|11267.5|2806
1672152000000|2022-12-27 14:40:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1897
1672152300000|2022-12-27 14:45:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|4375
1672152600000|2022-12-27 14:50:00|11273.1|11269.1|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|2668
1672152900000|2022-12-27 14:55:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1706
1672153200000|2022-12-27 15:00:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11271.5|11267.5|2136
1672153500000|2022-12-27 15:05:00|11275.4|11271.4|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|3268
1672153800000|2022-12-27 15:10:00|11280.9|11276.9|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|3172
1672154100000|2022-12-27 15:15:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|1581
1672154400000|2022-12-27 15:20:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|799
1672154700000|2022-12-27 15:25:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1747
1672155000000|2022-12-27 15:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|3213
1672155300000|2022-12-27 15:35:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|1778
1672155600000|2022-12-27 15:40:00|11274.7|11270.7|11268.4|11264.4|11274.7|11270.7|11268.4|11264.4|1575
1672155900000|2022-12-27 15:45:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|853
1672156200000|2022-12-27 15:50:00|11265.3|11261.3|11262.2|11258.2|11266.8|11262.8|11260.6|11256.6|1615
1672156500000|2022-12-27 15:55:00|11261.4|11257.4|11260.6|11256.6|11261.4|11257.4|11260.6|11256.6|987
1672156800000|2022-12-27 16:00:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|937
1672157100000|2022-12-27 16:05:00|11259|11255|11263.7|11259.7|11263.7|11259.7|11259|11255|1024
1672157400000|2022-12-27 16:10:00|11265.3|11261.3|11260.6|11256.6|11265.3|11261.3|11260.6|11256.6|1442
1672157700000|2022-12-27 16:15:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|716
1672158000000|2022-12-27 16:20:00|11262.2|11258.2|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|1781
1672158300000|2022-12-27 16:25:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|1577
1672158600000|2022-12-27 16:30:00|11257.5|11253.5|11251.2|11247.2|11259|11255|11251.2|11247.2|2622
1672158900000|2022-12-27 16:35:00|11250.4|11246.4|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|13237
1672159200000|2022-12-27 16:40:00|11248.9|11244.9|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|3496
1672159500000|2022-12-27 16:45:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|1262
1672159800000|2022-12-27 16:50:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11243.4|11239.4|2797
1672160100000|2022-12-27 16:55:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|1998
1672160400000|2022-12-27 17:00:00|11242.6|11238.6|11245|11241|11245|11241|11241.8|11237.8|2558
1672160700000|2022-12-27 17:05:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|2073
1672161000000|2022-12-27 17:10:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11243.4|11239.4|2423
1672161300000|2022-12-27 17:15:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2299
1672161600000|2022-12-27 17:20:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|1908
1672161900000|2022-12-27 17:25:00|11239.5|11235.5|11240.3|11236.3|11241.8|11237.8|11239.5|11235.5|1931
1672162200000|2022-12-27 17:30:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|906
1672162500000|2022-12-27 17:35:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|2575
1672162800000|2022-12-27 17:40:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|2548
1672163100000|2022-12-27 17:45:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|575
1672163400000|2022-12-27 17:50:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1448
1672163700000|2022-12-27 17:55:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|1512
1672164000000|2022-12-27 18:00:00|11235.6|11231.6|11245|11241|11246.5|11242.5|11235.6|11231.6|4270
1672164300000|2022-12-27 18:05:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|2050
1672164600000|2022-12-27 18:10:00|11245|11241|11241.8|11237.8|11245|11241|11241.8|11237.8|897
1672164900000|2022-12-27 18:15:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1049
1672165200000|2022-12-27 18:20:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|603
1672165500000|2022-12-27 18:25:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1020
1672165800000|2022-12-27 18:30:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|1316
1672166100000|2022-12-27 18:35:00|11243.4|11239.4|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|2178
1672166400000|2022-12-27 18:40:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|1188
1672166700000|2022-12-27 18:45:00|||||||||907
1672167000000|2022-12-27 18:50:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|674
1672167300000|2022-12-27 18:55:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|243
1672167600000|2022-12-27 19:00:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|609
1672167900000|2022-12-27 19:05:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|1019
1672168200000|2022-12-27 19:10:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|611
1672168500000|2022-12-27 19:15:00|11242.6|11238.6|11241.8|11237.8|11242.6|11238.6|11241.8|11237.8|185
1672168800000|2022-12-27 19:20:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1535
1672169100000|2022-12-27 19:25:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|868
1672169400000|2022-12-27 19:30:00|||||||||205
1672169700000|2022-12-27 19:35:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|898
1672170000000|2022-12-27 19:40:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|1852
1672170300000|2022-12-27 19:45:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|3711
1672170600000|2022-12-27 19:50:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|857
1672170900000|2022-12-27 19:55:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|2022
1672171200000|2022-12-27 20:00:00|11237.2|11233.2|11240.3|11236.3|11241.8|11237.8|11237.2|11233.2|1665
1672171500000|2022-12-27 20:05:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|1092
1672171800000|2022-12-27 20:10:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|2058
1672172100000|2022-12-27 20:15:00|||||||||551
1672172400000|2022-12-27 20:20:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|613
1672172700000|2022-12-27 20:25:00|11243.4|11239.4|11245|11241|11245|11241|11241.8|11237.8|3450
1672173000000|2022-12-27 20:30:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|1438
1672173300000|2022-12-27 20:35:00|||||||||678
1672173600000|2022-12-27 20:40:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|685
1672173900000|2022-12-27 20:45:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|2478
1672174200000|2022-12-27 20:50:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|2572
1672174500000|2022-12-27 20:55:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|1715
1672174800000|2022-12-27 21:00:00|11239.5|11235.5|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|2808
1672175100000|2022-12-27 21:05:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1726
1672175400000|2022-12-27 21:10:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1395
1672175700000|2022-12-27 21:15:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2528
1672176000000|2022-12-27 21:20:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|507
1672176300000|2022-12-27 21:25:00|||||||||170
1672176600000|2022-12-27 21:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|375
1672176900000|2022-12-27 21:35:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|868
1672177200000|2022-12-27 21:40:00|11245|11241|11245|11241|11245|11241|11245|11241|404
1672177500000|2022-12-27 21:45:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|1191
1672177800000|2022-12-27 21:50:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|631
1672178100000|2022-12-27 21:55:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|1309
1672182000000|2022-12-27 23:00:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11245|11241|537
1672182300000|2022-12-27 23:05:00|||||||||108
1672182600000|2022-12-27 23:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|604
1672182900000|2022-12-27 23:15:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|530
1672183200000|2022-12-27 23:20:00|11246.5|11242.5|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|350
1672183500000|2022-12-27 23:25:00|11248.1|11244.1|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|1717
1672183800000|2022-12-27 23:30:00|||||||||269
1672184100000|2022-12-27 23:35:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|195
1672184400000|2022-12-27 23:40:00|||||||||181
1672184700000|2022-12-27 23:45:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|671
1672185000000|2022-12-27 23:50:00|||||||||14
1672185300000|2022-12-27 23:55:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|344
1672185600000|2022-12-28 00:00:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|578
1672185900000|2022-12-28 00:05:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|691
1672186200000|2022-12-28 00:10:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|461
1672186500000|2022-12-28 00:15:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|637
1672186800000|2022-12-28 00:20:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|1765
1672187100000|2022-12-28 00:25:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1538
1672187400000|2022-12-28 00:30:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1269
1672187700000|2022-12-28 00:35:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|300
1672188000000|2022-12-28 00:40:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|105
1672188300000|2022-12-28 00:45:00|11239.5|11235.5|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|1269
1672188600000|2022-12-28 00:50:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|548
1672188900000|2022-12-28 00:55:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|200
1672189200000|2022-12-28 01:00:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|816
1672189500000|2022-12-28 01:05:00|11241.8|11237.8|11245|11241|11245|11241|11241.8|11237.8|1350
1672189800000|2022-12-28 01:10:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11243.4|11239.4|791
1672190100000|2022-12-28 01:15:00|11246.5|11242.5|11241.8|11237.8|11246.5|11242.5|11241.8|11237.8|1821
1672190400000|2022-12-28 01:20:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|196
1672190700000|2022-12-28 01:25:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|574
1672191000000|2022-12-28 01:30:00|11245|11241|11241.8|11237.8|11245|11241|11241.8|11237.8|1821
1672191300000|2022-12-28 01:35:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1045
1672191600000|2022-12-28 01:40:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|366
1672191900000|2022-12-28 01:45:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|530
1672192200000|2022-12-28 01:50:00|11244.2|11240.2|11246.5|11242.5|11246.5|11242.5|11244.2|11240.2|442
1672192500000|2022-12-28 01:55:00|11245|11241|11245|11241|11245|11241|11245|11241|193
1672192800000|2022-12-28 02:00:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|373
1672193100000|2022-12-28 02:05:00|||||||||180
1672193400000|2022-12-28 02:10:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|95
1672193700000|2022-12-28 02:15:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|561
1672194000000|2022-12-28 02:20:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|349
1672194300000|2022-12-28 02:25:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|303
1672194600000|2022-12-28 02:30:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|129
1672194900000|2022-12-28 02:35:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|696
1672195200000|2022-12-28 02:40:00|||||||||69
1672195500000|2022-12-28 02:45:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|330
1672195800000|2022-12-28 02:50:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|363
1672196100000|2022-12-28 02:55:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|113
1672196400000|2022-12-28 03:00:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|470
1672196700000|2022-12-28 03:05:00|||||||||12
1672197000000|2022-12-28 03:10:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|198
1672197300000|2022-12-28 03:15:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|182
1672197600000|2022-12-28 03:20:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|484
1672197900000|2022-12-28 03:25:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|1155
1672198200000|2022-12-28 03:30:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|719
1672198500000|2022-12-28 03:35:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|132
1672198800000|2022-12-28 03:40:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|508
1672199100000|2022-12-28 03:45:00|||||||||95
1672199400000|2022-12-28 03:50:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|240
1672199700000|2022-12-28 03:55:00|||||||||155
1672200000000|2022-12-28 04:00:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|227
1672200300000|2022-12-28 04:05:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|234
1672200600000|2022-12-28 04:10:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|146
1672200900000|2022-12-28 04:15:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|330
1672201200000|2022-12-28 04:20:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|399
1672201500000|2022-12-28 04:25:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|700
1672201800000|2022-12-28 04:30:00|||||||||14
1672202100000|2022-12-28 04:35:00|||||||||29
1672202400000|2022-12-28 04:40:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|186
1672202700000|2022-12-28 04:45:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|505
1672203000000|2022-12-28 04:50:00|||||||||40
1672203300000|2022-12-28 04:55:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|135
1672203600000|2022-12-28 05:00:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|356
1672203900000|2022-12-28 05:05:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|260
1672204200000|2022-12-28 05:10:00|||||||||16
1672204500000|2022-12-28 05:15:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|341
1672204800000|2022-12-28 05:20:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|185
1672205100000|2022-12-28 05:25:00|11241.1|11237.1|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|147
1672205400000|2022-12-28 05:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|44
1672205700000|2022-12-28 05:35:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|519
1672206000000|2022-12-28 05:40:00|||||||||22
1672206300000|2022-12-28 05:45:00|||||||||217
1672206600000|2022-12-28 05:50:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|203
1672206900000|2022-12-28 05:55:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|89
1672207200000|2022-12-28 06:00:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|399
1672207500000|2022-12-28 06:05:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1813
1672207800000|2022-12-28 06:10:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|425
1672208100000|2022-12-28 06:15:00|||||||||82
1672208400000|2022-12-28 06:20:00|||||||||317
1672208700000|2022-12-28 06:25:00|||||||||148
1672209000000|2022-12-28 06:30:00|11241.1|11237.1|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|166
1672209300000|2022-12-28 06:35:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|457
1672209600000|2022-12-28 06:40:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|419
1672209900000|2022-12-28 06:45:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|297
1672210200000|2022-12-28 06:50:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|229
1672210500000|2022-12-28 06:55:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|76
1672210800000|2022-12-28 07:00:00|11243.4|11239.4|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|1877
1672211100000|2022-12-28 07:05:00|11245|11241|11248.1|11244.1|11248.1|11244.1|11245|11241|556
1672211400000|2022-12-28 07:10:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|1026
1672211700000|2022-12-28 07:15:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|942
1672212000000|2022-12-28 07:20:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|758
1672212300000|2022-12-28 07:25:00|11245|11241|11248.1|11244.1|11248.1|11244.1|11245|11241|1194
1672212600000|2022-12-28 07:30:00|11246.5|11242.5|11249.7|11245.7|11249.7|11245.7|11245|11241|763
1672212900000|2022-12-28 07:35:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|298
1672213200000|2022-12-28 07:40:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11243.4|11239.4|801
1672213500000|2022-12-28 07:45:00|11243.4|11239.4|11249.7|11245.7|11249.7|11245.7|11243.4|11239.4|706
1672213800000|2022-12-28 07:50:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1692
1672214100000|2022-12-28 07:55:00|11248.1|11244.1|11252.8|11248.8|11254.3|11250.3|11246.5|11242.5|1237
1672214400000|2022-12-28 08:00:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2324
1672214700000|2022-12-28 08:05:00|11251.2|11247.2|11248.1|11244.1|11252|11248|11248.1|11244.1|516
1672215000000|2022-12-28 08:10:00|11246.5|11242.5|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|1363
1672215300000|2022-12-28 08:15:00|11251.2|11247.2|11255.9|11251.9|11257.5|11253.5|11251.2|11247.2|1309
1672215600000|2022-12-28 08:20:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|2722
1672215900000|2022-12-28 08:25:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|1170
1672216200000|2022-12-28 08:30:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|1325
1672216500000|2022-12-28 08:35:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|807
1672216800000|2022-12-28 08:40:00|11253.6|11249.6|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|2380
1672217100000|2022-12-28 08:45:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|818
1672217400000|2022-12-28 08:50:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1226
1672217700000|2022-12-28 08:55:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|598
1672218000000|2022-12-28 09:00:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|953
1672218300000|2022-12-28 09:05:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1074
1672218600000|2022-12-28 09:10:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|751
1672218900000|2022-12-28 09:15:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|902
1672219200000|2022-12-28 09:20:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|470
1672219500000|2022-12-28 09:25:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|980
1672219800000|2022-12-28 09:30:00|||||||||189
1672220100000|2022-12-28 09:35:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|409
1672220400000|2022-12-28 09:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|556
1672220700000|2022-12-28 09:45:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|505
1672221000000|2022-12-28 09:50:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|383
1672221300000|2022-12-28 09:55:00|11252|11248|11252.8|11248.8|11252.8|11248.8|11252|11248|403
1672221600000|2022-12-28 10:00:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1320
1672221900000|2022-12-28 10:05:00|11252|11248|11254.3|11250.3|11254.3|11250.3|11252|11248|531
1672222200000|2022-12-28 10:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1074
1672222500000|2022-12-28 10:15:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1712
1672222800000|2022-12-28 10:20:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|273
1672223100000|2022-12-28 10:25:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|213
1672223400000|2022-12-28 10:30:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|104
1672223700000|2022-12-28 10:35:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|885
1672224000000|2022-12-28 10:40:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|349
1672224300000|2022-12-28 10:45:00|||||||||18
1672224600000|2022-12-28 10:50:00|||||||||179
1672224900000|2022-12-28 10:55:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|595
1672225200000|2022-12-28 11:00:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|759
1672225500000|2022-12-28 11:05:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|802
1672225800000|2022-12-28 11:10:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|833
1672226100000|2022-12-28 11:15:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|539
1672226400000|2022-12-28 11:20:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|384
1672226700000|2022-12-28 11:25:00|||||||||229
1672227000000|2022-12-28 11:30:00|||||||||499
1672227300000|2022-12-28 11:35:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2293
1672227600000|2022-12-28 11:40:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1582
1672227900000|2022-12-28 11:45:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|962
1672228200000|2022-12-28 11:50:00|||||||||155
1672228500000|2022-12-28 11:55:00|||||||||111
1672228800000|2022-12-28 12:00:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|572
1672229100000|2022-12-28 12:05:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|960
1672229400000|2022-12-28 12:10:00|11256.7|11252.7|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|760
1672229700000|2022-12-28 12:15:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|73
1672230000000|2022-12-28 12:20:00|11259|11255|11259|11255|11259|11255|11259|11255|1820
1672230300000|2022-12-28 12:25:00|||||||||415
1672230600000|2022-12-28 12:30:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|2142
1672230900000|2022-12-28 12:35:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1641
1672231200000|2022-12-28 12:40:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|3133
1672231500000|2022-12-28 12:45:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1574
1672231800000|2022-12-28 12:50:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|1204
1672232100000|2022-12-28 12:55:00|11266.8|11262.8|11268.4|11264.4|11270|11266|11266.8|11262.8|1205
1672232400000|2022-12-28 13:00:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|1349
1672232700000|2022-12-28 13:05:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|852
1672233000000|2022-12-28 13:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|458
1672233300000|2022-12-28 13:15:00|11266.8|11262.8|11262.2|11258.2|11268.4|11264.4|11260.6|11256.6|2372
1672233600000|2022-12-28 13:20:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11257.5|11253.5|3804
1672233900000|2022-12-28 13:25:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|1373
1672234200000|2022-12-28 13:30:00|11257.5|11253.5|11254.3|11250.3|11259|11255|11254.3|11250.3|2444
1672234500000|2022-12-28 13:35:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11251.2|11247.2|2817
1672234800000|2022-12-28 13:40:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11252.8|11248.8|696
1672235100000|2022-12-28 13:45:00|11257.5|11253.5|11259|11255|11260.6|11256.6|11257.5|11253.5|1752
1672235400000|2022-12-28 13:50:00|11257.5|11253.5|11251.2|11247.2|11257.5|11253.5|11251.2|11247.2|2004
1672235700000|2022-12-28 13:55:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|1227
1672236000000|2022-12-28 14:00:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|2414
1672236300000|2022-12-28 14:05:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|1212
1672236600000|2022-12-28 14:10:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|741
1672236900000|2022-12-28 14:15:00|11255.9|11251.9|11251.2|11247.2|11259|11255|11249.7|11245.7|2103
1672237200000|2022-12-28 14:20:00|11249.7|11245.7|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|1024
1672237500000|2022-12-28 14:25:00|11248.1|11244.1|11246.5|11242.5|11251.2|11247.2|11246.5|11242.5|1386
1672237800000|2022-12-28 14:30:00|11245|11241|11248.1|11244.1|11249.7|11245.7|11241.8|11237.8|2926
1672238100000|2022-12-28 14:35:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|1818
1672238400000|2022-12-28 14:40:00|11249.7|11245.7|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|1709
1672238700000|2022-12-28 14:45:00|11251.2|11247.2|11249.7|11245.7|11254.3|11250.3|11246.5|11242.5|1148
1672239000000|2022-12-28 14:50:00|11248.1|11244.1|11251.2|11247.2|11252.8|11248.8|11248.1|11244.1|1972
1672239300000|2022-12-28 14:55:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|2080
1672239600000|2022-12-28 15:00:00|11248.1|11244.1|11243.4|11239.4|11248.1|11244.1|11240.3|11236.3|4106
1672239900000|2022-12-28 15:05:00|11241.8|11237.8|11245|11241|11245|11241|11241.8|11237.8|1385
1672240200000|2022-12-28 15:10:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|4903
1672240500000|2022-12-28 15:15:00|11245.8|11241.8|11243.4|11239.4|11248.1|11244.1|11241.8|11237.8|2729
1672240800000|2022-12-28 15:20:00|11241.8|11237.8|11238.7|11234.7|11245|11241|11238.7|11234.7|2103
1672241100000|2022-12-28 15:25:00|11240.3|11236.3|11235.6|11231.6|11240.3|11236.3|11234|11230|4198
1672241400000|2022-12-28 15:30:00|11237.2|11233.2|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|3582
1672241700000|2022-12-28 15:35:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11229.3|11225.3|4434
1672242000000|2022-12-28 15:40:00|11229.3|11225.3|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|911
1672242300000|2022-12-28 15:45:00|11226.2|11222.2|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|2612
1672242600000|2022-12-28 15:50:00|11227.8|11223.8|11229.3|11225.3|11232.5|11228.5|11227.8|11223.8|4342
1672242900000|2022-12-28 15:55:00|11230.9|11226.9|11224.7|11220.7|11230.9|11226.9|11223.1|11219.1|2245
1672243200000|2022-12-28 16:00:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|2589
1672243500000|2022-12-28 16:05:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11221.5|11217.5|2779
1672243800000|2022-12-28 16:10:00|11221.5|11217.5|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|3332
1672244100000|2022-12-28 16:15:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|2307
1672244400000|2022-12-28 16:20:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|1260
1672244700000|2022-12-28 16:25:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2071
1672245000000|2022-12-28 16:30:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2888
1672245300000|2022-12-28 16:35:00|11221.5|11217.5|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|2634
1672245600000|2022-12-28 16:40:00|11224.7|11220.7|11230.9|11226.9|11230.9|11226.9|11224.7|11220.7|1536
1672245900000|2022-12-28 16:45:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|3033
1672246200000|2022-12-28 16:50:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1543
1672246500000|2022-12-28 16:55:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|1521
1672246800000|2022-12-28 17:00:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|1642
1672247100000|2022-12-28 17:05:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2892
1672247400000|2022-12-28 17:10:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|4689
1672247700000|2022-12-28 17:15:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|346
1672248000000|2022-12-28 17:20:00|11229.3|11225.3|11235.6|11231.6|11235.6|11231.6|11229.3|11225.3|1502
1672248300000|2022-12-28 17:25:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|2499
1672248600000|2022-12-28 17:30:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1085
1672248900000|2022-12-28 17:35:00|11229.3|11225.3|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|3821
1672249200000|2022-12-28 17:40:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|2213
1672249500000|2022-12-28 17:45:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|680
1672249800000|2022-12-28 17:50:00|11232.5|11228.5|11227.8|11223.8|11234|11230|11227.8|11223.8|1832
1672250100000|2022-12-28 17:55:00|11227|11223|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|2247
1672250400000|2022-12-28 18:00:00|11227|11223|11229.3|11225.3|11230.9|11226.9|11224.7|11220.7|4579
1672250700000|2022-12-28 18:05:00|11230.1|11226.1|11232.5|11228.5|11234|11230|11229.3|11225.3|2998
1672251000000|2022-12-28 18:10:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|2232
1672251300000|2022-12-28 18:15:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|1029
1672251600000|2022-12-28 18:20:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|1405
1672251900000|2022-12-28 18:25:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|1790
1672252200000|2022-12-28 18:30:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1300
1672252500000|2022-12-28 18:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|348
1672252800000|2022-12-28 18:40:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|1756
1672253100000|2022-12-28 18:45:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|438
1672253400000|2022-12-28 18:50:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|1391
1672253700000|2022-12-28 18:55:00|11227|11223|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|941
1672254000000|2022-12-28 19:00:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11220|11216|1597
1672254300000|2022-12-28 19:05:00|||||||||2000
1672254600000|2022-12-28 19:10:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2112
1672254900000|2022-12-28 19:15:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|3724
1672255200000|2022-12-28 19:20:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11220|11216|1373
1672255500000|2022-12-28 19:25:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1302
1672255800000|2022-12-28 19:30:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2122
1672256100000|2022-12-28 19:35:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1592
1672256400000|2022-12-28 19:40:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1275
1672256700000|2022-12-28 19:45:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11220|11216|4793
1672257000000|2022-12-28 19:50:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|2070
1672257300000|2022-12-28 19:55:00|11218.4|11214.4|11220|11216|11223.1|11219.1|11218.4|11214.4|4505
1672257600000|2022-12-28 20:00:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|2501
1672257900000|2022-12-28 20:05:00|11216.8|11212.8|11220|11216|11220|11216|11215.3|11211.3|1242
1672258200000|2022-12-28 20:10:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1580
1672258500000|2022-12-28 20:15:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11218.4|11214.4|989
1672258800000|2022-12-28 20:20:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1764
1672259100000|2022-12-28 20:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|778
1672259400000|2022-12-28 20:30:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|792
1672259700000|2022-12-28 20:35:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|1446
1672260000000|2022-12-28 20:40:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|471
1672260300000|2022-12-28 20:45:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|1408
1672260600000|2022-12-28 20:50:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1220
1672260900000|2022-12-28 20:55:00|11220|11216|11218.4|11214.4|11223.1|11219.1|11216.8|11212.8|6105
1672261200000|2022-12-28 21:00:00|11220|11216|11226.2|11222.2|11226.2|11222.2|11220|11216|3705
1672261500000|2022-12-28 21:05:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|1119
1672261800000|2022-12-28 21:10:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|321
1672262100000|2022-12-28 21:15:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|1297
1672262400000|2022-12-28 21:20:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|765
1672262700000|2022-12-28 21:25:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1131
1672263000000|2022-12-28 21:30:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|607
1672263300000|2022-12-28 21:35:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|642
1672263600000|2022-12-28 21:40:00|11220|11216|11220|11216|11220|11216|11220|11216|80
1672263900000|2022-12-28 21:45:00|||||||||580
1672264200000|2022-12-28 21:50:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|303
1672264500000|2022-12-28 21:55:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|809
1672268400000|2022-12-28 23:00:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|1631
1672268700000|2022-12-28 23:05:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|351
1672269000000|2022-12-28 23:10:00|||||||||101
1672269300000|2022-12-28 23:15:00|||||||||108
1672269600000|2022-12-28 23:20:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|369
1672269900000|2022-12-28 23:25:00|||||||||45
1672270200000|2022-12-28 23:30:00|||||||||48
1672270500000|2022-12-28 23:35:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|71
1672270800000|2022-12-28 23:40:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|168
1672271100000|2022-12-28 23:45:00|||||||||290
1672271400000|2022-12-28 23:50:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|178
1672271700000|2022-12-28 23:55:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|814
1672272000000|2022-12-29 00:00:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1934
1672272300000|2022-12-29 00:05:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|239
1672272600000|2022-12-29 00:10:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|496
1672272900000|2022-12-29 00:15:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|285
1672273200000|2022-12-29 00:20:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|467
1672273500000|2022-12-29 00:25:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|246
1672273800000|2022-12-29 00:30:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|369
1672274100000|2022-12-29 00:35:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|458
1672274400000|2022-12-29 00:40:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|256
1672274700000|2022-12-29 00:45:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|912
1672275000000|2022-12-29 00:50:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|845
1672275300000|2022-12-29 00:55:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|353
1672275600000|2022-12-29 01:00:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|311
1672275900000|2022-12-29 01:05:00|||||||||325
1672276200000|2022-12-29 01:10:00|||||||||274
1672276500000|2022-12-29 01:15:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|307
1672276800000|2022-12-29 01:20:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|157
1672277100000|2022-12-29 01:25:00|||||||||437
1672277400000|2022-12-29 01:30:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|165
1672277700000|2022-12-29 01:35:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|191
1672278000000|2022-12-29 01:40:00|||||||||165
1672278300000|2022-12-29 01:45:00|11234|11230|11234|11230|11234|11230|11234|11230|213
1672278600000|2022-12-29 01:50:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|175
1672278900000|2022-12-29 01:55:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11234|11230|820
1672279200000|2022-12-29 02:00:00|||||||||417
1672279500000|2022-12-29 02:05:00|||||||||112
1672279800000|2022-12-29 02:10:00|||||||||142
1672280100000|2022-12-29 02:15:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|248
1672280400000|2022-12-29 02:20:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|2073
1672280700000|2022-12-29 02:25:00|||||||||257
1672281000000|2022-12-29 02:30:00|||||||||232
1672281300000|2022-12-29 02:35:00|||||||||374
1672281600000|2022-12-29 02:40:00|||||||||173
1672281900000|2022-12-29 02:45:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|349
1672282200000|2022-12-29 02:50:00|||||||||241
1672282500000|2022-12-29 02:55:00|||||||||621
1672282800000|2022-12-29 03:00:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|177
1672283100000|2022-12-29 03:05:00|||||||||73
1672283400000|2022-12-29 03:10:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|113
1672283700000|2022-12-29 03:15:00|||||||||123
1672284000000|2022-12-29 03:20:00|11239.5|11235.5|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|579
1672284300000|2022-12-29 03:25:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|215
1672284600000|2022-12-29 03:30:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|112
1672284900000|2022-12-29 03:35:00|||||||||69
1672285200000|2022-12-29 03:40:00|||||||||202
1672285500000|2022-12-29 03:45:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|328
1672285800000|2022-12-29 03:50:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|453
1672286100000|2022-12-29 03:55:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|667
1672286400000|2022-12-29 04:00:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1021
1672286700000|2022-12-29 04:05:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|523
1672287000000|2022-12-29 04:10:00|||||||||165
1672287300000|2022-12-29 04:15:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|533
1672287600000|2022-12-29 04:20:00|||||||||174
1672287900000|2022-12-29 04:25:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|127
1672288200000|2022-12-29 04:30:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|53
1672288500000|2022-12-29 04:35:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|188
1672288800000|2022-12-29 04:40:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|151
1672289100000|2022-12-29 04:45:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|173
1672289400000|2022-12-29 04:50:00|||||||||37
1672289700000|2022-12-29 04:55:00|||||||||31
1672290000000|2022-12-29 05:00:00|||||||||39
1672290300000|2022-12-29 05:05:00|||||||||44
1672290600000|2022-12-29 05:10:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|520
1672290900000|2022-12-29 05:15:00|||||||||488
1672291200000|2022-12-29 05:20:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|454
1672291500000|2022-12-29 05:25:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|368
1672291800000|2022-12-29 05:30:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|259
1672292100000|2022-12-29 05:35:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|456
1672292400000|2022-12-29 05:40:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|206
1672292700000|2022-12-29 05:45:00|||||||||42
1672293000000|2022-12-29 05:50:00|||||||||54
1672293300000|2022-12-29 05:55:00|||||||||46
1672293600000|2022-12-29 06:00:00|||||||||54
1672293900000|2022-12-29 06:05:00|||||||||212
1672294200000|2022-12-29 06:10:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|142
1672294500000|2022-12-29 06:15:00|||||||||94
1672294800000|2022-12-29 06:20:00|||||||||92
1672295100000|2022-12-29 06:25:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|111
1672295400000|2022-12-29 06:30:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|946
1672295700000|2022-12-29 06:35:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|326
1672296000000|2022-12-29 06:40:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|284
1672296300000|2022-12-29 06:45:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|300
1672296600000|2022-12-29 06:50:00|||||||||273
1672296900000|2022-12-29 06:55:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|294
1672297200000|2022-12-29 07:00:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|656
1672297500000|2022-12-29 07:05:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|553
1672297800000|2022-12-29 07:10:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|900
1672298100000|2022-12-29 07:15:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1424
1672298400000|2022-12-29 07:20:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|757
1672298700000|2022-12-29 07:25:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|835
1672299000000|2022-12-29 07:30:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|711
1672299300000|2022-12-29 07:35:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|591
1672299600000|2022-12-29 07:40:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|552
1672299900000|2022-12-29 07:45:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|1083
1672300200000|2022-12-29 07:50:00|||||||||350
1672300500000|2022-12-29 07:55:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1080
1672300800000|2022-12-29 08:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11245|11241|1512
1672301100000|2022-12-29 08:05:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|871
1672301400000|2022-12-29 08:10:00|11246.5|11242.5|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|2599
1672301700000|2022-12-29 08:15:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|338
1672302000000|2022-12-29 08:20:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1017
1672302300000|2022-12-29 08:25:00|11245|11241|11245|11241|11246.5|11242.5|11241.8|11237.8|611
1672302600000|2022-12-29 08:30:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|516
1672302900000|2022-12-29 08:35:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|574
1672303200000|2022-12-29 08:40:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|916
1672303500000|2022-12-29 08:45:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|845
1672303800000|2022-12-29 08:50:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1219
1672304100000|2022-12-29 08:55:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|1291
1672304400000|2022-12-29 09:00:00|||||||||207
1672304700000|2022-12-29 09:05:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|270
1672305000000|2022-12-29 09:10:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|142
1672305300000|2022-12-29 09:15:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|453
1672305600000|2022-12-29 09:20:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|871
1672305900000|2022-12-29 09:25:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11243.4|11239.4|1109
1672306200000|2022-12-29 09:30:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|830
1672306500000|2022-12-29 09:35:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|616
1672306800000|2022-12-29 09:40:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1514
1672307100000|2022-12-29 09:45:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|613
1672307400000|2022-12-29 09:50:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|248
1672307700000|2022-12-29 09:55:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|965
1672308000000|2022-12-29 10:00:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|128
1672308300000|2022-12-29 10:05:00|||||||||96
1672308600000|2022-12-29 10:10:00|||||||||62
1672308900000|2022-12-29 10:15:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|148
1672309200000|2022-12-29 10:20:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1071
1672309500000|2022-12-29 10:25:00|||||||||79
1672309800000|2022-12-29 10:30:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|298
1672310100000|2022-12-29 10:35:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|255
1672310400000|2022-12-29 10:40:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|326
1672310700000|2022-12-29 10:45:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|319
1672311000000|2022-12-29 10:50:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|221
1672311300000|2022-12-29 10:55:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|122
1672311600000|2022-12-29 11:00:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|882
1672311900000|2022-12-29 11:05:00|||||||||192
1672312200000|2022-12-29 11:10:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|618
1672312500000|2022-12-29 11:15:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|523
1672312800000|2022-12-29 11:20:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|328
1672313100000|2022-12-29 11:25:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|221
1672313400000|2022-12-29 11:30:00|||||||||29
1672313700000|2022-12-29 11:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|202
1672314000000|2022-12-29 11:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|602
1672314300000|2022-12-29 11:45:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1903
1672314600000|2022-12-29 11:50:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|319
1672314900000|2022-12-29 11:55:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|438
1672315200000|2022-12-29 12:00:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|819
1672315500000|2022-12-29 12:05:00|11224.7|11220.7|11220|11216|11224.7|11220.7|11220|11216|973
1672315800000|2022-12-29 12:10:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|802
1672316100000|2022-12-29 12:15:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|397
1672316400000|2022-12-29 12:20:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|452
1672316700000|2022-12-29 12:25:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|1138
1672317000000|2022-12-29 12:30:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1730
1672317300000|2022-12-29 12:35:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|240
1672317600000|2022-12-29 12:40:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|477
1672317900000|2022-12-29 12:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|1575
1672318200000|2022-12-29 12:50:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|363
1672318500000|2022-12-29 12:55:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1094
1672318800000|2022-12-29 13:00:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|590
1672319100000|2022-12-29 13:05:00|11223.1|11219.1|11227.8|11223.8|11227.8|11223.8|11223.1|11219.1|1763
1672319400000|2022-12-29 13:10:00|11226.2|11222.2|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|1780
1672319700000|2022-12-29 13:15:00|11230.1|11226.1|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|3353
1672320000000|2022-12-29 13:20:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|1996
1672320300000|2022-12-29 13:25:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|2013
1672320600000|2022-12-29 13:30:00|11226.2|11222.2|11230.9|11226.9|11230.9|11226.9|11221.5|11217.5|6058
1672320900000|2022-12-29 13:35:00|11232.5|11228.5|11243.4|11239.4|11245|11241|11230.9|11226.9|8971
1672321200000|2022-12-29 13:40:00|11245|11241|11241.8|11237.8|11246.5|11242.5|11240.3|11236.3|1972
1672321500000|2022-12-29 13:45:00|11240.3|11236.3|11235.6|11231.6|11241.8|11237.8|11235.6|11231.6|2215
1672321800000|2022-12-29 13:50:00|11234|11230|11230.9|11226.9|11235.6|11231.6|11227.8|11223.8|4976
1672322100000|2022-12-29 13:55:00|11229.3|11225.3|11229.3|11225.3|11232.5|11228.5|11227.8|11223.8|2558
1672322400000|2022-12-29 14:00:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|1426
1672322700000|2022-12-29 14:05:00|11229.3|11225.3|11224.7|11220.7|11229.3|11225.3|11223.1|11219.1|1918
1672323000000|2022-12-29 14:10:00|11223.1|11219.1|11221.5|11217.5|11226.2|11222.2|11221.5|11217.5|1423
1672323300000|2022-12-29 14:15:00|11220|11216|11227.8|11223.8|11229.3|11225.3|11218.4|11214.4|5010
1672323600000|2022-12-29 14:20:00|11229.3|11225.3|11230.9|11226.9|11232.5|11228.5|11224.7|11220.7|7030
1672323900000|2022-12-29 14:25:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|5102
1672324200000|2022-12-29 14:30:00|11237.2|11233.2|11234|11230|11238.7|11234.7|11232.5|11228.5|4298
1672324500000|2022-12-29 14:35:00|11235.6|11231.6|11238.7|11234.7|11240.3|11236.3|11234|11230|5883
1672324800000|2022-12-29 14:40:00|11240.3|11236.3|11237.2|11233.2|11241.8|11237.8|11235.6|11231.6|3305
1672325100000|2022-12-29 14:45:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|2722
1672325400000|2022-12-29 14:50:00|11238.7|11234.7|11238.7|11234.7|11241.8|11237.8|11235.6|11231.6|1722
1672325700000|2022-12-29 14:55:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|1279
1672326000000|2022-12-29 15:00:00|11238.7|11234.7|11232.5|11228.5|11241.8|11237.8|11230.9|11226.9|4807
1672326300000|2022-12-29 15:05:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11230.9|11226.9|3725
1672326600000|2022-12-29 15:10:00|11238.7|11234.7|11229.3|11225.3|11238.7|11234.7|11227.8|11223.8|3442
1672326900000|2022-12-29 15:15:00|11230.9|11226.9|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|2822
1672327200000|2022-12-29 15:20:00|11224.7|11220.7|11229.3|11225.3|11229.3|11225.3|11224.7|11220.7|2430
1672327500000|2022-12-29 15:25:00|11228.6|11224.6|11224.7|11220.7|11229.3|11225.3|11224.7|11220.7|1546
1672327800000|2022-12-29 15:30:00|11226.2|11222.2|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|1253
1672328100000|2022-12-29 15:35:00|11229.3|11225.3|11227.8|11223.8|11230.9|11226.9|11224.7|11220.7|1466
1672328400000|2022-12-29 15:40:00|11229.3|11225.3|11234|11230|11234|11230|11229.3|11225.3|2481
1672328700000|2022-12-29 15:45:00|11232.5|11228.5|11230.9|11226.9|11235.6|11231.6|11230.9|11226.9|3405
1672329000000|2022-12-29 15:50:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1721
1672329300000|2022-12-29 15:55:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|2168
1672329600000|2022-12-29 16:00:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11232.5|11228.5|2473
1672329900000|2022-12-29 16:05:00|11238.7|11234.7|11234|11230|11240.3|11236.3|11234|11230|3303
1672330200000|2022-12-29 16:10:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|1752
1672330500000|2022-12-29 16:15:00|11232.5|11228.5|11230.9|11226.9|11234|11230|11230.9|11226.9|1921
1672330800000|2022-12-29 16:20:00|11231.7|11227.7|11232.5|11228.5|11234|11230|11230.9|11226.9|2044
1672331100000|2022-12-29 16:25:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11232.5|11228.5|2485
1672331400000|2022-12-29 16:30:00|11234|11230|11238.7|11234.7|11238.7|11234.7|11234|11230|3906
1672331700000|2022-12-29 16:35:00|11240.3|11236.3|11245|11241|11245|11241|11240.3|11236.3|3066
1672332000000|2022-12-29 16:40:00|11243.4|11239.4|11240.3|11236.3|11245|11241|11238.7|11234.7|2294
1672332300000|2022-12-29 16:45:00|11241.8|11237.8|11246.5|11242.5|11248.1|11244.1|11240.3|11236.3|4179
1672332600000|2022-12-29 16:50:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|3615
1672332900000|2022-12-29 16:55:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1988
1672333200000|2022-12-29 17:00:00|11248.1|11244.1|11251.2|11247.2|11252.8|11248.8|11246.5|11242.5|3815
1672333500000|2022-12-29 17:05:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|2208
1672333800000|2022-12-29 17:10:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1212
1672334100000|2022-12-29 17:15:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1269
1672334400000|2022-12-29 17:20:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|1645
1672334700000|2022-12-29 17:25:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1283
1672335000000|2022-12-29 17:30:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|1556
1672335300000|2022-12-29 17:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|2978
1672335600000|2022-12-29 17:40:00|11245|11241|11249.7|11245.7|11249.7|11245.7|11245|11241|4717
1672335900000|2022-12-29 17:45:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|3888
1672336200000|2022-12-29 17:50:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|4971
1672336500000|2022-12-29 17:55:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|3818
1672336800000|2022-12-29 18:00:00|11248.9|11244.9|11245|11241|11249.7|11245.7|11241.8|11237.8|8066
1672337100000|2022-12-29 18:05:00|11246.5|11242.5|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|3928
1672337400000|2022-12-29 18:10:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|2783
1672337700000|2022-12-29 18:15:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|2128
1672338000000|2022-12-29 18:20:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|3671
1672338300000|2022-12-29 18:25:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|2496
1672338600000|2022-12-29 18:30:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|1721
1672338900000|2022-12-29 18:35:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|1776
1672339200000|2022-12-29 18:40:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1361
1672339500000|2022-12-29 18:45:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|268
1672339800000|2022-12-29 18:50:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11245|11241|2644
1672340100000|2022-12-29 18:55:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|2665
1672340400000|2022-12-29 19:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|742
1672340700000|2022-12-29 19:05:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1813
1672341000000|2022-12-29 19:10:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|2300
1672341300000|2022-12-29 19:15:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|2322
1672341600000|2022-12-29 19:20:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2134
1672341900000|2022-12-29 19:25:00|11242.6|11238.6|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1821
1672342200000|2022-12-29 19:30:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|563
1672342500000|2022-12-29 19:35:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|2129
1672342800000|2022-12-29 19:40:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|1286
1672343100000|2022-12-29 19:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1781
1672343400000|2022-12-29 19:50:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2635
1672343700000|2022-12-29 19:55:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11241.8|11237.8|3844
1672344000000|2022-12-29 20:00:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1560
1672344300000|2022-12-29 20:05:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1583
1672344600000|2022-12-29 20:10:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|1167
1672344900000|2022-12-29 20:15:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1195
1672345200000|2022-12-29 20:20:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|2723
1672345500000|2022-12-29 20:25:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|1393
1672345800000|2022-12-29 20:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|364
1672346100000|2022-12-29 20:35:00|||||||||675
1672346400000|2022-12-29 20:40:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|408
1672346700000|2022-12-29 20:45:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|2738
1672347000000|2022-12-29 20:50:00|11246.5|11242.5|11249.7|11245.7|11249.7|11245.7|11245|11241|2708
1672347300000|2022-12-29 20:55:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|4394
1672347600000|2022-12-29 21:00:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|2230
1672347900000|2022-12-29 21:05:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|1402
1672348200000|2022-12-29 21:10:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|469
1672348500000|2022-12-29 21:15:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|446
1672348800000|2022-12-29 21:20:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|1845
1672349100000|2022-12-29 21:25:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|327
1672349400000|2022-12-29 21:30:00|||||||||747
1672349700000|2022-12-29 21:35:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1571
1672350000000|2022-12-29 21:40:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1342
1672350300000|2022-12-29 21:45:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|2295
1672350600000|2022-12-29 21:50:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|1543
1672350900000|2022-12-29 21:55:00|||||||||553
1672354800000|2022-12-29 23:00:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|360
1672355100000|2022-12-29 23:05:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|287
1672355400000|2022-12-29 23:10:00|||||||||8
1672355700000|2022-12-29 23:15:00|||||||||12
1672356000000|2022-12-29 23:20:00|||||||||14
1672356300000|2022-12-29 23:25:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|326
1672356600000|2022-12-29 23:30:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|130
1672356900000|2022-12-29 23:35:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|173
1672357200000|2022-12-29 23:40:00|||||||||7
1672357500000|2022-12-29 23:45:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|39
1672357800000|2022-12-29 23:50:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|159
1672358100000|2022-12-29 23:55:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|52
1672358400000|2022-12-30 00:00:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|171
1672358700000|2022-12-30 00:05:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|81
1672359000000|2022-12-30 00:10:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|372
1672359300000|2022-12-30 00:15:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|108
1672359600000|2022-12-30 00:20:00|||||||||641
1672359900000|2022-12-30 00:25:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|440
1672360200000|2022-12-30 00:30:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|252
1672360500000|2022-12-30 00:35:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|318
1672360800000|2022-12-30 00:40:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|225
1672361100000|2022-12-30 00:45:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|115
1672361400000|2022-12-30 00:50:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|272
1672361700000|2022-12-30 00:55:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|221
1672362000000|2022-12-30 01:00:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|54
1672362300000|2022-12-30 01:05:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|520
1672362600000|2022-12-30 01:10:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|209
1672362900000|2022-12-30 01:15:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|153
1672363200000|2022-12-30 01:20:00|11252|11248|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|207
1672363500000|2022-12-30 01:25:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|375
1672363800000|2022-12-30 01:30:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|96
1672364100000|2022-12-30 01:35:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|568
1672364400000|2022-12-30 01:40:00|||||||||446
1672364700000|2022-12-30 01:45:00|11249.7|11245.7|11249.7|11245.7|11250.4|11246.4|11249.7|11245.7|29
1672365000000|2022-12-30 01:50:00|||||||||133
1672365300000|2022-12-30 01:55:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|135
1672365600000|2022-12-30 02:00:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|554
1672365900000|2022-12-30 02:05:00|11248.9|11244.9|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|821
1672366200000|2022-12-30 02:10:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|311
1672366500000|2022-12-30 02:15:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|52
1672366800000|2022-12-30 02:20:00|||||||||7
1672367100000|2022-12-30 02:25:00|||||||||57
1672367400000|2022-12-30 02:30:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|223
1672367700000|2022-12-30 02:35:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|95
1672368000000|2022-12-30 02:40:00|||||||||9
1672368300000|2022-12-30 02:45:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|882
1672368600000|2022-12-30 02:50:00|||||||||9
1672368900000|2022-12-30 02:55:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|100
1672369200000|2022-12-30 03:00:00|||||||||10
1672369500000|2022-12-30 03:05:00|||||||||46
1672369800000|2022-12-30 03:10:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|37
1672370100000|2022-12-30 03:15:00|||||||||46
1672370400000|2022-12-30 03:20:00|||||||||3
1672370700000|2022-12-30 03:25:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|660
1672371000000|2022-12-30 03:30:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|567
1672371300000|2022-12-30 03:35:00|||||||||240
1672371600000|2022-12-30 03:40:00|||||||||86
1672371900000|2022-12-30 03:45:00|||||||||2320
1672372200000|2022-12-30 03:50:00|||||||||89
1672372500000|2022-12-30 03:55:00|||||||||42
1672372800000|2022-12-30 04:00:00|||||||||392
1672373100000|2022-12-30 04:05:00|||||||||7
1672373400000|2022-12-30 04:10:00|||||||||21
1672373700000|2022-12-30 04:15:00|||||||||33
1672374000000|2022-12-30 04:20:00|11245|11241|11245|11241|11245|11241|11245|11241|664
1672374300000|2022-12-30 04:25:00|||||||||48
1672374600000|2022-12-30 04:30:00|||||||||186
1672374900000|2022-12-30 04:35:00|||||||||81
1672375200000|2022-12-30 04:40:00|||||||||169
1672375500000|2022-12-30 04:45:00|||||||||84
1672375800000|2022-12-30 04:50:00|||||||||235
1672376100000|2022-12-30 04:55:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|101
1672376400000|2022-12-30 05:00:00|||||||||420
1672376700000|2022-12-30 05:05:00|||||||||95
1672377000000|2022-12-30 05:10:00|11247.3|11243.3|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|472
1672377300000|2022-12-30 05:15:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|282
1672377600000|2022-12-30 05:20:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|542
1672377900000|2022-12-30 05:25:00|11247.3|11243.3|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|498
1672378200000|2022-12-30 05:30:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|528
1672378500000|2022-12-30 05:35:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|306
1672378800000|2022-12-30 05:40:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|595
1672379100000|2022-12-30 05:45:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|422
1672379400000|2022-12-30 05:50:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|402
1672379700000|2022-12-30 05:55:00|||||||||178
1672380000000|2022-12-30 06:00:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|98
1672380300000|2022-12-30 06:05:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|146
1672380600000|2022-12-30 06:10:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|122
1672380900000|2022-12-30 06:15:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|276
1672381200000|2022-12-30 06:20:00|||||||||30
1672381500000|2022-12-30 06:25:00|||||||||66
1672381800000|2022-12-30 06:30:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|246
1672382100000|2022-12-30 06:35:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|145
1672382400000|2022-12-30 06:40:00|||||||||261
1672382700000|2022-12-30 06:45:00|||||||||94
1672383000000|2022-12-30 06:50:00|||||||||39
1672383300000|2022-12-30 06:55:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|218
1672383600000|2022-12-30 07:00:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|780
1672383900000|2022-12-30 07:05:00|||||||||12
1672384200000|2022-12-30 07:10:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|570
1672384500000|2022-12-30 07:15:00|||||||||912
1672384800000|2022-12-30 07:20:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1903
1672385100000|2022-12-30 07:25:00|11242.6|11238.6|11240.3|11236.3|11242.6|11238.6|11240.3|11236.3|285
1672385400000|2022-12-30 07:30:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|666
1672385700000|2022-12-30 07:35:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|66
1672386000000|2022-12-30 07:40:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|521
1672386300000|2022-12-30 07:45:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|317
1672386600000|2022-12-30 07:50:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|692
1672386900000|2022-12-30 07:55:00|||||||||75
1672387200000|2022-12-30 08:00:00|11246.5|11242.5|11238.7|11234.7|11248.1|11244.1|11238.7|11234.7|3038
1672387500000|2022-12-30 08:05:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|401
1672387800000|2022-12-30 08:10:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|725
1672388100000|2022-12-30 08:15:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|1087
1672388400000|2022-12-30 08:20:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|812
1672388700000|2022-12-30 08:25:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|602
1672389000000|2022-12-30 08:30:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1138
1672389300000|2022-12-30 08:35:00|11243.4|11239.4|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|686
1672389600000|2022-12-30 08:40:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|676
1672389900000|2022-12-30 08:45:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|573
1672390200000|2022-12-30 08:50:00|11234|11230|11232.5|11228.5|11234|11230|11230.9|11226.9|1309
1672390500000|2022-12-30 08:55:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|1023
1672390800000|2022-12-30 09:00:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|958
1672391100000|2022-12-30 09:05:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|503
1672391400000|2022-12-30 09:10:00|11234|11230|11234|11230|11234|11230|11234|11230|564
1672391700000|2022-12-30 09:15:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11234|11230|729
1672392000000|2022-12-30 09:20:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|1524
1672392300000|2022-12-30 09:25:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|208
1672392600000|2022-12-30 09:30:00|||||||||146
1672392900000|2022-12-30 09:35:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|738
1672393200000|2022-12-30 09:40:00|||||||||1255
1672393500000|2022-12-30 09:45:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|541
1672393800000|2022-12-30 09:50:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|784
1672394100000|2022-12-30 09:55:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|1063
1672394400000|2022-12-30 10:00:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|2527
1672394700000|2022-12-30 10:05:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|283
1672395000000|2022-12-30 10:10:00|||||||||260
1672395300000|2022-12-30 10:15:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1125
1672395600000|2022-12-30 10:20:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|1034
1672395900000|2022-12-30 10:25:00|11227|11223|11229.3|11225.3|11229.3|11225.3|11227|11223|659
1672396200000|2022-12-30 10:30:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|324
1672396500000|2022-12-30 10:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|78
1672396800000|2022-12-30 10:40:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|165
1672397100000|2022-12-30 10:45:00|||||||||106
1672397400000|2022-12-30 10:50:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1039
1672397700000|2022-12-30 10:55:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|1470
1672398000000|2022-12-30 11:00:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|554
1672398300000|2022-12-30 11:05:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|593
1672398600000|2022-12-30 11:10:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|684
1672398900000|2022-12-30 11:15:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|258
1672399200000|2022-12-30 11:20:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|82
1672399500000|2022-12-30 11:25:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|526
1672399800000|2022-12-30 11:30:00|||||||||76
1672400100000|2022-12-30 11:35:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|596
1672400400000|2022-12-30 11:40:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|101
1672400700000|2022-12-30 11:45:00|||||||||827
1672401000000|2022-12-30 11:50:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|961
1672401300000|2022-12-30 11:55:00|||||||||434
1672401600000|2022-12-30 12:00:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|924
1672401900000|2022-12-30 12:05:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|964
1672402200000|2022-12-30 12:10:00|11229.3|11225.3|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|1357
1672402500000|2022-12-30 12:15:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|623
1672402800000|2022-12-30 12:20:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1069
1672403100000|2022-12-30 12:25:00|11234|11230|11234|11230|11234|11230|11234|11230|315
1672403400000|2022-12-30 12:30:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11232.5|11228.5|1016
1672403700000|2022-12-30 12:35:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|1257
1672404000000|2022-12-30 12:40:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|688
1672404300000|2022-12-30 12:45:00|11238.7|11234.7|11232.5|11228.5|11238.7|11234.7|11230.9|11226.9|1111
1672404600000|2022-12-30 12:50:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|565
1672404900000|2022-12-30 12:55:00|11234|11230|11229.3|11225.3|11234|11230|11229.3|11225.3|1109
1672405200000|2022-12-30 13:00:00|11227.8|11223.8|11223.1|11219.1|11227.8|11223.8|11221.5|11217.5|2973
1672405500000|2022-12-30 13:05:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|4702
1672405800000|2022-12-30 13:10:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|683
1672406100000|2022-12-30 13:15:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1483
1672406400000|2022-12-30 13:20:00|11218.4|11214.4|11212.2|11208.2|11220|11216|11212.2|11208.2|4373
1672406700000|2022-12-30 13:25:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11209|11205|5214
1672407000000|2022-12-30 13:30:00|11210.6|11206.6|11212.2|11208.2|11216.8|11212.8|11210.6|11206.6|3277
1672407300000|2022-12-30 13:35:00|11213.7|11209.7|11218.4|11214.4|11220|11216|11210.6|11206.6|4461
1672407600000|2022-12-30 13:40:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2195
1672407900000|2022-12-30 13:45:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|1561
1672408200000|2022-12-30 13:50:00|11220|11216|11215.3|11211.3|11220|11216|11213.7|11209.7|2247
1672408500000|2022-12-30 13:55:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|3116
1672408800000|2022-12-30 14:00:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|891
1672409100000|2022-12-30 14:05:00|11213.7|11209.7|11220|11216|11220|11216|11213.7|11209.7|2205
1672409400000|2022-12-30 14:10:00|11218.4|11214.4|11216.8|11212.8|11221.5|11217.5|11216.8|11212.8|2918
1672409700000|2022-12-30 14:15:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11216.8|11212.8|2070
1672410000000|2022-12-30 14:20:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11220|11216|2867
1672410300000|2022-12-30 14:25:00|11221.5|11217.5|11215.3|11211.3|11221.5|11217.5|11215.3|11211.3|3201
1672410600000|2022-12-30 14:30:00|11216.8|11212.8|11216.8|11212.8|11220|11216|11215.3|11211.3|3735
1672410900000|2022-12-30 14:35:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2389
1672411200000|2022-12-30 14:40:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|6032
1672411500000|2022-12-30 14:45:00|11210.6|11206.6|11205.9|11201.9|11213.7|11209.7|11204.3|11200.3|5748
1672411800000|2022-12-30 14:50:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11204.3|11200.3|3418
1672412100000|2022-12-30 14:55:00|11205.9|11201.9|11202.8|11198.8|11207.5|11203.5|11201.2|11197.2|4081
1672412400000|2022-12-30 15:00:00|11204.3|11200.3|11195|11191|11204.3|11200.3|11195|11191|6580
1672412700000|2022-12-30 15:05:00|11193.4|11189.4|11199.7|11195.7|11199.7|11195.7|11190.3|11186.3|5452
1672413000000|2022-12-30 15:10:00|11201.2|11197.2|11198.1|11194.1|11202.8|11198.8|11198.1|11194.1|3617
1672413300000|2022-12-30 15:15:00|11196.5|11192.5|11199.7|11195.7|11201.2|11197.2|11196.5|11192.5|3662
1672413600000|2022-12-30 15:20:00|11198.1|11194.1|11193.4|11189.4|11198.1|11194.1|11193.4|11189.4|2424
1672413900000|2022-12-30 15:25:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11191.8|11187.8|2470
1672414200000|2022-12-30 15:30:00|11195|11191|11204.3|11200.3|11205.9|11201.9|11195|11191|8327
1672414500000|2022-12-30 15:35:00|11202.8|11198.8|11210.6|11206.6|11210.6|11206.6|11202.8|11198.8|7056
1672414800000|2022-12-30 15:40:00|11209|11205|11209|11205|11210.6|11206.6|11205.9|11201.9|4088
1672415100000|2022-12-30 15:45:00|11207.5|11203.5|11207.5|11203.5|11210.6|11206.6|11205.9|11201.9|3256
1672415400000|2022-12-30 15:50:00|11205.9|11201.9|11205.9|11201.9|11209|11205|11204.3|11200.3|2783
1672415700000|2022-12-30 15:55:00|11204.3|11200.3|11209|11205|11209|11205|11204.3|11200.3|1779
1672416000000|2022-12-30 16:00:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11204.3|11200.3|3398
1672416300000|2022-12-30 16:05:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11201.2|11197.2|3700
1672416600000|2022-12-30 16:10:00|11204.3|11200.3|11201.2|11197.2|11205.9|11201.9|11201.2|11197.2|3875
1672416900000|2022-12-30 16:15:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|2801
1672417200000|2022-12-30 16:20:00|11201.2|11197.2|11207.5|11203.5|11207.5|11203.5|11199.7|11195.7|2380
1672417500000|2022-12-30 16:25:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|2680
1672417800000|2022-12-30 16:30:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|1798
1672418100000|2022-12-30 16:35:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|1816
1672418400000|2022-12-30 16:40:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|3162
1672418700000|2022-12-30 16:45:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|2768
1672419000000|2022-12-30 16:50:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11205.9|11201.9|2730
1672419300000|2022-12-30 16:55:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11201.2|11197.2|4546
1672419600000|2022-12-30 17:00:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|1814
1672419900000|2022-12-30 17:05:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|3154
1672420200000|2022-12-30 17:10:00|11198.1|11194.1|11193.4|11189.4|11199.7|11195.7|11193.4|11189.4|3222
1672420500000|2022-12-30 17:15:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11193.4|11189.4|5609
1672420800000|2022-12-30 17:20:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|2069
1672421100000|2022-12-30 17:25:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11195|11191|3451
1672421400000|2022-12-30 17:30:00|11195|11191|11201.2|11197.2|11201.2|11197.2|11195|11191|4407
1672421700000|2022-12-30 17:35:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|3605
1672422000000|2022-12-30 17:40:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|6653
1672422300000|2022-12-30 17:45:00|11204.3|11200.3|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|6844
1672422600000|2022-12-30 17:50:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11201.2|11197.2|9636
1672422900000|2022-12-30 17:55:00|11205.9|11201.9|11243.4|11239.4|11243.4|11239.4|11204.3|11200.3|22941
1672423200000|2022-12-30 18:00:00|11245|11241|11234|11230|11249.7|11245.7|11229.3|11225.3|21739
1672423500000|2022-12-30 18:05:00|11232.5|11228.5|11227.8|11223.8|11235.6|11231.6|11226.2|11222.2|9890
1672423800000|2022-12-30 18:10:00|11226.2|11222.2|11224.7|11220.7|11232.5|11228.5|11224.7|11220.7|6586
1672424100000|2022-12-30 18:15:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|4244
1672424400000|2022-12-30 18:20:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|4535
1672424700000|2022-12-30 18:25:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|5781
1672425000000|2022-12-30 18:30:00|11226.2|11222.2|11218.4|11214.4|11226.2|11222.2|11216.8|11212.8|6154
1672425300000|2022-12-30 18:35:00|11220|11216|11216.8|11212.8|11220|11216|11215.3|11211.3|2387
1672425600000|2022-12-30 18:40:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|3868
1672425900000|2022-12-30 18:45:00|11213.7|11209.7|11209|11205|11213.7|11209.7|11209|11205|5004
1672426200000|2022-12-30 18:50:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|3589
1672426500000|2022-12-30 18:55:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11209|11205|5579
1672426800000|2022-12-30 19:00:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|3577
1672427100000|2022-12-30 19:05:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2099
1672427400000|2022-12-30 19:10:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1105
1672427700000|2022-12-30 19:15:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|804
1672428000000|2022-12-30 19:20:00|11211.4|11207.4|11210.6|11206.6|11211.4|11207.4|11209|11205|1172
1672428300000|2022-12-30 19:25:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1501
1672428600000|2022-12-30 19:30:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|281
1672428900000|2022-12-30 19:35:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|908
1672429200000|2022-12-30 19:40:00|||||||||97
1672429500000|2022-12-30 19:45:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|798
1672429800000|2022-12-30 19:50:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|429
1672430100000|2022-12-30 19:55:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|3607
1672430400000|2022-12-30 20:00:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|1132
1672430700000|2022-12-30 20:05:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|471
1672431000000|2022-12-30 20:10:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|294
1672431300000|2022-12-30 20:15:00|||||||||1499
1672431600000|2022-12-30 20:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1487
1672431900000|2022-12-30 20:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|78
1672432200000|2022-12-30 20:30:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|453
1672432500000|2022-12-30 20:35:00|||||||||252
1672432800000|2022-12-30 20:40:00|||||||||539
1672433100000|2022-12-30 20:45:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|1671
1672433400000|2022-12-30 20:50:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1577
1672433700000|2022-12-30 20:55:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2810
1672434000000|2022-12-30 21:00:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2552
1672434300000|2022-12-30 21:05:00|||||||||691
1672434600000|2022-12-30 21:10:00|||||||||139
1672434900000|2022-12-30 21:15:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|779
1672435200000|2022-12-30 21:20:00|||||||||30
1672435500000|2022-12-30 21:25:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|761
1672435800000|2022-12-30 21:30:00|||||||||504
1672436100000|2022-12-30 21:35:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|832
1672436400000|2022-12-30 21:40:00|||||||||203
1672436700000|2022-12-30 21:45:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|972
1672437000000|2022-12-30 21:50:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|874
1672437300000|2022-12-30 21:55:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1259
1672700400000|2023-01-02 23:00:00|11252|11248|11259|11255|11259.8|11255.8|11249.7|11245.7|4555
1672700700000|2023-01-02 23:05:00|11257.5|11253.5|11260.6|11256.6|11265.3|11261.3|11257.5|11253.5|2632
1672701000000|2023-01-02 23:10:00|11259|11255|11246.5|11242.5|11260.6|11256.6|11246.5|11242.5|3475
1672701300000|2023-01-02 23:15:00|11245|11241|11245|11241|11246.5|11242.5|11241.8|11237.8|1153
1672701600000|2023-01-02 23:20:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11243.4|11239.4|694
1672701900000|2023-01-02 23:25:00|11246.5|11242.5|11246.5|11242.5|11249.7|11245.7|11245|11241|2603
1672702200000|2023-01-02 23:30:00|11245|11241|11241.8|11237.8|11246.5|11242.5|11241.8|11237.8|1049
1672702500000|2023-01-02 23:35:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|704
1672702800000|2023-01-02 23:40:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|888
1672703100000|2023-01-02 23:45:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|652
1672703400000|2023-01-02 23:50:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|563
1672703700000|2023-01-02 23:55:00|11245|11241|11251.2|11247.2|11251.2|11247.2|11245|11241|1720
1672704000000|2023-01-03 00:00:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1163
1672704300000|2023-01-03 00:05:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|343
1672704600000|2023-01-03 00:10:00|11253.6|11249.6|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|977
1672704900000|2023-01-03 00:15:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|332
1672705200000|2023-01-03 00:20:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|528
1672705500000|2023-01-03 00:25:00|11255.1|11251.1|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|637
1672705800000|2023-01-03 00:30:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|354
1672706100000|2023-01-03 00:35:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|843
1672706400000|2023-01-03 00:40:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|1390
1672706700000|2023-01-03 00:45:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|510
1672707000000|2023-01-03 00:50:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|889
1672707300000|2023-01-03 00:55:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|211
1672707600000|2023-01-03 01:00:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|223
1672707900000|2023-01-03 01:05:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|536
1672708200000|2023-01-03 01:10:00|||||||||193
1672708500000|2023-01-03 01:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1006
1672708800000|2023-01-03 01:20:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|1214
1672709100000|2023-01-03 01:25:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|237
1672709400000|2023-01-03 01:30:00|11255.9|11251.9|11259|11255|11259|11255|11254.3|11250.3|1230
1672709700000|2023-01-03 01:35:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|304
1672710000000|2023-01-03 01:40:00|||||||||198
1672710300000|2023-01-03 01:45:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|132
1672710600000|2023-01-03 01:50:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|349
1672710900000|2023-01-03 01:55:00|||||||||380
1672711200000|2023-01-03 02:00:00|||||||||73
1672711500000|2023-01-03 02:05:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|330
1672711800000|2023-01-03 02:10:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|622
1672712100000|2023-01-03 02:15:00|11259|11255|11259|11255|11259|11255|11259|11255|355
1672712400000|2023-01-03 02:20:00|||||||||32
1672712700000|2023-01-03 02:25:00|||||||||205
1672713000000|2023-01-03 02:30:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|221
1672713300000|2023-01-03 02:35:00|||||||||148
1672713600000|2023-01-03 02:40:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|176
1672713900000|2023-01-03 02:45:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|626
1672714200000|2023-01-03 02:50:00|||||||||798
1672714500000|2023-01-03 02:55:00|11264.5|11260.5|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1173
1672714800000|2023-01-03 03:00:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|1601
1672715100000|2023-01-03 03:05:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|923
1672715400000|2023-01-03 03:10:00|||||||||1098
1672715700000|2023-01-03 03:15:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|550
1672716000000|2023-01-03 03:20:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|469
1672716300000|2023-01-03 03:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|226
1672716600000|2023-01-03 03:30:00|||||||||189
1672716900000|2023-01-03 03:35:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|355
1672717200000|2023-01-03 03:40:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|647
1672717500000|2023-01-03 03:45:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|312
1672717800000|2023-01-03 03:50:00|||||||||43
1672718100000|2023-01-03 03:55:00|||||||||67
1672718400000|2023-01-03 04:00:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1141
1672718700000|2023-01-03 04:05:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|343
1672719000000|2023-01-03 04:10:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|189
1672719300000|2023-01-03 04:15:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|570
1672719600000|2023-01-03 04:20:00|||||||||145
1672719900000|2023-01-03 04:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|242
1672720200000|2023-01-03 04:30:00|||||||||49
1672720500000|2023-01-03 04:35:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|387
1672720800000|2023-01-03 04:40:00|||||||||37
1672721100000|2023-01-03 04:45:00|||||||||49
1672721400000|2023-01-03 04:50:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|453
1672721700000|2023-01-03 04:55:00|||||||||70
1672722000000|2023-01-03 05:00:00|||||||||74
1672722300000|2023-01-03 05:05:00|||||||||38
1672722600000|2023-01-03 05:10:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|122
1672722900000|2023-01-03 05:15:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|164
1672723200000|2023-01-03 05:20:00|11266.1|11262.1|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|156
1672723500000|2023-01-03 05:25:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|216
1672723800000|2023-01-03 05:30:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|420
1672724100000|2023-01-03 05:35:00|||||||||14
1672724400000|2023-01-03 05:40:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|271
1672724700000|2023-01-03 05:45:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|414
1672725000000|2023-01-03 05:50:00|||||||||86
1672725300000|2023-01-03 05:55:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|772
1672725600000|2023-01-03 06:00:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|802
1672725900000|2023-01-03 06:05:00|||||||||1313
1672726200000|2023-01-03 06:10:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|964
1672726500000|2023-01-03 06:15:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|1017
1672726800000|2023-01-03 06:20:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1362
1672727100000|2023-01-03 06:25:00|11268.4|11264.4|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|2724
1672727400000|2023-01-03 06:30:00|11269.2|11265.2|11270|11266|11273.1|11269.1|11268.4|11264.4|3764
1672727700000|2023-01-03 06:35:00|11271.5|11267.5|11263.7|11259.7|11271.5|11267.5|11263.7|11259.7|2034
1672728000000|2023-01-03 06:40:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|1051
1672728300000|2023-01-03 06:45:00|||||||||540
1672728600000|2023-01-03 06:50:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|344
1672728900000|2023-01-03 06:55:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|712
1672729200000|2023-01-03 07:00:00|11265.3|11261.3|11260.6|11256.6|11266.8|11262.8|11259|11255|2127
1672729500000|2023-01-03 07:05:00|11259|11255|11259|11255|11260.6|11256.6|11255.9|11251.9|1478
1672729800000|2023-01-03 07:10:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11257.5|11253.5|1509
1672730100000|2023-01-03 07:15:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|1985
1672730400000|2023-01-03 07:20:00|11262.2|11258.2|11259|11255|11263.7|11259.7|11257.5|11253.5|1712
1672730700000|2023-01-03 07:25:00|11260.6|11256.6|11268.4|11264.4|11271.5|11267.5|11260.6|11256.6|3146
1672731000000|2023-01-03 07:30:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1234
1672731300000|2023-01-03 07:35:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11260.6|11256.6|1069
1672731600000|2023-01-03 07:40:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11266.8|11262.8|2072
1672731900000|2023-01-03 07:45:00|11270|11266|11270|11266|11270|11266|11266.8|11262.8|1498
1672732200000|2023-01-03 07:50:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1903
1672732500000|2023-01-03 07:55:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|820
1672732800000|2023-01-03 08:00:00|11268.4|11264.4|11260.6|11256.6|11268.4|11264.4|11260.6|11256.6|2852
1672733100000|2023-01-03 08:05:00|11259|11255|11262.2|11258.2|11265.3|11261.3|11257.5|11253.5|2204
1672733400000|2023-01-03 08:10:00|11260.6|11256.6|11262.2|11258.2|11265.3|11261.3|11260.6|11256.6|1380
1672733700000|2023-01-03 08:15:00|11261.4|11257.4|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|1684
1672734000000|2023-01-03 08:20:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11259.8|11255.8|2912
1672734300000|2023-01-03 08:25:00|11262.9|11258.9|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|3117
1672734600000|2023-01-03 08:30:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|1168
1672734900000|2023-01-03 08:35:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|869
1672735200000|2023-01-03 08:40:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11262.2|11258.2|890
1672735500000|2023-01-03 08:45:00|11265.3|11261.3|11266.8|11262.8|11270|11266|11263.7|11259.7|1230
1672735800000|2023-01-03 08:50:00|11268.4|11264.4|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|2121
1672736100000|2023-01-03 08:55:00|11274.7|11270.7|11285.6|11281.6|11285.6|11281.6|11274.7|11270.7|5932
1672736400000|2023-01-03 09:00:00|11287.2|11283.2|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|4483
1672736700000|2023-01-03 09:05:00|11285.6|11281.6|11295|11291|11295|11291|11285.6|11281.6|5550
1672737000000|2023-01-03 09:10:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|4432
1672737300000|2023-01-03 09:15:00|11291.8|11287.8|11291.8|11287.8|11298.1|11294.1|11291.8|11287.8|3833
1672737600000|2023-01-03 09:20:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|2350
1672737900000|2023-01-03 09:25:00|11293.4|11289.4|11296.5|11292.5|11298.1|11294.1|11291.8|11287.8|2070
1672738200000|2023-01-03 09:30:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11295|11291|3109
1672738500000|2023-01-03 09:35:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|1990
1672738800000|2023-01-03 09:40:00|11296.5|11292.5|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|2900
1672739100000|2023-01-03 09:45:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|2079
1672739400000|2023-01-03 09:50:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2045
1672739700000|2023-01-03 09:55:00|11301.2|11297.2|11302.8|11298.8|11307.5|11303.5|11299.7|11295.7|6786
1672740000000|2023-01-03 10:00:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|2225
1672740300000|2023-01-03 10:05:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|826
1672740600000|2023-01-03 10:10:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|2768
1672740900000|2023-01-03 10:15:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2132
1672741200000|2023-01-03 10:20:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2117
1672741500000|2023-01-03 10:25:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|2558
1672741800000|2023-01-03 10:30:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1513
1672742100000|2023-01-03 10:35:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1305
1672742400000|2023-01-03 10:40:00|||||||||1230
1672742700000|2023-01-03 10:45:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|757
1672743000000|2023-01-03 10:50:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|1130
1672743300000|2023-01-03 10:55:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|941
1672743600000|2023-01-03 11:00:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1286
1672743900000|2023-01-03 11:05:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1748
1672744200000|2023-01-03 11:10:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|1306
1672744500000|2023-01-03 11:15:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|2447
1672744800000|2023-01-03 11:20:00|11293.4|11289.4|11290.3|11286.3|11295|11291|11290.3|11286.3|2836
1672745100000|2023-01-03 11:25:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|1695
1672745400000|2023-01-03 11:30:00|||||||||546
1672745700000|2023-01-03 11:35:00|11295|11291|11293.4|11289.4|11295|11291|11291.8|11287.8|1436
1672746000000|2023-01-03 11:40:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|2048
1672746300000|2023-01-03 11:45:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1175
1672746600000|2023-01-03 11:50:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1276
1672746900000|2023-01-03 11:55:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|2026
1672747200000|2023-01-03 12:00:00|11291.8|11287.8|11287.2|11283.2|11291.8|11287.8|11287.2|11283.2|2785
1672747500000|2023-01-03 12:05:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|1455
1672747800000|2023-01-03 12:10:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11282.5|11278.5|4087
1672748100000|2023-01-03 12:15:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2416
1672748400000|2023-01-03 12:20:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|3442
1672748700000|2023-01-03 12:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|719
1672749000000|2023-01-03 12:30:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11282.5|11278.5|3327
1672749300000|2023-01-03 12:35:00|11285.6|11281.6|11290.3|11286.3|11290.3|11286.3|11285.6|11281.6|1683
1672749600000|2023-01-03 12:40:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|2651
1672749900000|2023-01-03 12:45:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1983
1672750200000|2023-01-03 12:50:00|11290.3|11286.3|11293.4|11289.4|11295|11291|11290.3|11286.3|2144
1672750500000|2023-01-03 12:55:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11291.8|11287.8|2872
1672750800000|2023-01-03 13:00:00|11299.7|11295.7|11302.8|11298.8|11304.3|11300.3|11298.1|11294.1|4479
1672751100000|2023-01-03 13:05:00|11301.2|11297.2|11293.4|11289.4|11302.8|11298.8|11290.3|11286.3|6202
1672751400000|2023-01-03 13:10:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|1626
1672751700000|2023-01-03 13:15:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11288.7|11284.7|4661
1672752000000|2023-01-03 13:20:00|11291.8|11287.8|11290.3|11286.3|11301.2|11297.2|11290.3|11286.3|6607
1672752300000|2023-01-03 13:25:00|11288.7|11284.7|11285.6|11281.6|11291.8|11287.8|11285.6|11281.6|3741
1672752600000|2023-01-03 13:30:00|11284|11280|11282.5|11278.5|11285.6|11281.6|11279.3|11275.3|5487
1672752900000|2023-01-03 13:35:00|11280.9|11276.9|11285.6|11281.6|11285.6|11281.6|11280.9|11276.9|3406
1672753200000|2023-01-03 13:40:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|3391
1672753500000|2023-01-03 13:45:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11287.2|11283.2|4490
1672753800000|2023-01-03 13:50:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|5586
1672754100000|2023-01-03 13:55:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11291.8|11287.8|3568
1672754400000|2023-01-03 14:00:00|11296.5|11292.5|11293.4|11289.4|11299.7|11295.7|11293.4|11289.4|1862
1672754700000|2023-01-03 14:05:00|11291.8|11287.8|11296.5|11292.5|11298.1|11294.1|11291.8|11287.8|2056
1672755000000|2023-01-03 14:10:00|11295|11291|11301.2|11297.2|11304.3|11300.3|11295|11291|5163
1672755300000|2023-01-03 14:15:00|11299.7|11295.7|11307.5|11303.5|11307.5|11303.5|11299.7|11295.7|4853
1672755600000|2023-01-03 14:20:00|11305.9|11301.9|11302.8|11298.8|11307.5|11303.5|11301.2|11297.2|3947
1672755900000|2023-01-03 14:25:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11299.7|11295.7|4457
1672756200000|2023-01-03 14:30:00|11305.9|11301.9|11298.1|11294.1|11305.9|11301.9|11296.5|11292.5|6549
1672756500000|2023-01-03 14:35:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|3181
1672756800000|2023-01-03 14:40:00|11295|11291|11295|11291|11298.1|11294.1|11291.8|11287.8|4986
1672757100000|2023-01-03 14:45:00|11296.5|11292.5|11302.8|11298.8|11305.9|11301.9|11295|11291|5155
1672757400000|2023-01-03 14:50:00|11301.2|11297.2|11307.5|11303.5|11309|11305|11299.7|11295.7|4233
1672757700000|2023-01-03 14:55:00|11305.9|11301.9|11309|11305|11312.2|11308.2|11305.9|11301.9|6824
1672758000000|2023-01-03 15:00:00|11310.6|11306.6|11299.7|11295.7|11310.6|11306.6|11298.1|11294.1|5863
1672758300000|2023-01-03 15:05:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11295|11291|4991
1672758600000|2023-01-03 15:10:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11295|11291|3902
1672758900000|2023-01-03 15:15:00|11295|11291|11299.7|11295.7|11299.7|11295.7|11295|11291|3581
1672759200000|2023-01-03 15:20:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|3352
1672759500000|2023-01-03 15:25:00|11296.5|11292.5|11279.3|11275.3|11296.5|11292.5|11277.8|11273.8|13974
1672759800000|2023-01-03 15:30:00|11280.9|11276.9|11273.1|11269.1|11280.9|11276.9|11273.1|11269.1|17096
1672760100000|2023-01-03 15:35:00|11274.7|11270.7|11271.5|11267.5|11277.8|11273.8|11271.5|11267.5|7195
1672760400000|2023-01-03 15:40:00|11273.1|11269.1|11273.1|11269.1|11276.2|11272.2|11270|11266|6739
1672760700000|2023-01-03 15:45:00|11274.7|11270.7|11279.3|11275.3|11282.5|11278.5|11273.1|11269.1|5617
1672761000000|2023-01-03 15:50:00|11277.8|11273.8|11268.4|11264.4|11277.8|11273.8|11265.3|11261.3|6297
1672761300000|2023-01-03 15:55:00|11270|11266|11277.8|11273.8|11279.3|11275.3|11270|11266|4365
1672761600000|2023-01-03 16:00:00|11279.3|11275.3|11271.5|11267.5|11280.9|11276.9|11271.5|11267.5|6478
1672761900000|2023-01-03 16:05:00|11270|11266|11266.8|11262.8|11270|11266|11262.2|11258.2|11683
1672762200000|2023-01-03 16:10:00|11268.4|11264.4|11265.3|11261.3|11270|11266|11262.2|11258.2|5671
1672762500000|2023-01-03 16:15:00|11266.8|11262.8|11271.5|11267.5|11271.5|11267.5|11263.7|11259.7|3460
1672762800000|2023-01-03 16:20:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11271.5|11267.5|3595
1672763100000|2023-01-03 16:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11268.4|11264.4|3369
1672763400000|2023-01-03 16:30:00|11273.1|11269.1|11276.2|11272.2|11279.3|11275.3|11268.4|11264.4|6357
1672763700000|2023-01-03 16:35:00|11277.8|11273.8|11270|11266|11277.8|11273.8|11270|11266|4357
1672764000000|2023-01-03 16:40:00|11268.4|11264.4|11263.7|11259.7|11270|11266|11263.7|11259.7|2783
1672764300000|2023-01-03 16:45:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11254.3|11250.3|7069
1672764600000|2023-01-03 16:50:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11259|11255|3543
1672764900000|2023-01-03 16:55:00|11262.2|11258.2|11265.3|11261.3|11266.8|11262.8|11262.2|11258.2|2171
1672765200000|2023-01-03 17:00:00|11266.8|11262.8|11270|11266|11271.5|11267.5|11266.1|11262.1|1707
1672765500000|2023-01-03 17:05:00|11268.4|11264.4|11271.5|11267.5|11273.1|11269.1|11266.8|11262.8|3106
1672765800000|2023-01-03 17:10:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|1862
1672766100000|2023-01-03 17:15:00|11271.5|11267.5|11268.4|11264.4|11276.2|11272.2|11268.4|11264.4|3745
1672766400000|2023-01-03 17:20:00|11266.8|11262.8|11268.4|11264.4|11273.1|11269.1|11266.8|11262.8|2028
1672766700000|2023-01-03 17:25:00|11266.8|11262.8|11268.4|11264.4|11270|11266|11266.8|11262.8|2066
1672767000000|2023-01-03 17:30:00|11267.6|11263.6|11270|11266|11271.5|11267.5|11265.3|11261.3|1108
1672767300000|2023-01-03 17:35:00|11268.4|11264.4|11270|11266|11273.1|11269.1|11268.4|11264.4|1712
1672767600000|2023-01-03 17:40:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11270|11266|2160
1672767900000|2023-01-03 17:45:00|11274.7|11270.7|11279.3|11275.3|11280.9|11276.9|11273.1|11269.1|1798
1672768200000|2023-01-03 17:50:00|11278.6|11274.6|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|3551
1672768500000|2023-01-03 17:55:00|11274.7|11270.7|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|1805
1672768800000|2023-01-03 18:00:00|11277.8|11273.8|11273.1|11269.1|11279.3|11275.3|11273.1|11269.1|3068
1672769100000|2023-01-03 18:05:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|2247
1672769400000|2023-01-03 18:10:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1211
1672769700000|2023-01-03 18:15:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|857
1672770000000|2023-01-03 18:20:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11266.8|11262.8|1058
1672770300000|2023-01-03 18:25:00|11268.4|11264.4|11277.8|11273.8|11277.8|11273.8|11268.4|11264.4|3145
1672770600000|2023-01-03 18:30:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1581
1672770900000|2023-01-03 18:35:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|2276
1672771200000|2023-01-03 18:40:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|771
1672771500000|2023-01-03 18:45:00|11270|11266|11266.8|11262.8|11271.5|11267.5|11266.8|11262.8|1930
1672771800000|2023-01-03 18:50:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|795
1672772100000|2023-01-03 18:55:00|11266.8|11262.8|11266.8|11262.8|11270|11266|11266.8|11262.8|1119
1672772400000|2023-01-03 19:00:00|11268.4|11264.4|11270|11266|11270|11266|11266.8|11262.8|2719
1672772700000|2023-01-03 19:05:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1692
1672773000000|2023-01-03 19:10:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1215
1672773300000|2023-01-03 19:15:00|11270|11266|11266.8|11262.8|11271.5|11267.5|11266.8|11262.8|1299
1672773600000|2023-01-03 19:20:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|1785
1672773900000|2023-01-03 19:25:00|11268.4|11264.4|11271.5|11267.5|11273.1|11269.1|11266.8|11262.8|2702
1672774200000|2023-01-03 19:30:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|2628
1672774500000|2023-01-03 19:35:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|2797
1672774800000|2023-01-03 19:40:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1066
1672775100000|2023-01-03 19:45:00|11270|11266|11266.8|11262.8|11270|11266|11266.8|11262.8|3780
1672775400000|2023-01-03 19:50:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11265.3|11261.3|2164
1672775700000|2023-01-03 19:55:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|5530
1672776000000|2023-01-03 20:00:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|3828
1672776300000|2023-01-03 20:05:00|11265.3|11261.3|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|1887
1672776600000|2023-01-03 20:10:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|881
1672776900000|2023-01-03 20:15:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|1752
1672777200000|2023-01-03 20:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|774
1672777500000|2023-01-03 20:25:00|11265.3|11261.3|11268.4|11264.4|11270|11266|11265.3|11261.3|2080
1672777800000|2023-01-03 20:30:00|11266.8|11262.8|11265.3|11261.3|11270|11266|11265.3|11261.3|2662
1672778100000|2023-01-03 20:35:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|3263
1672778400000|2023-01-03 20:40:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|1383
1672778700000|2023-01-03 20:45:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1339
1672779000000|2023-01-03 20:50:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|1140
1672779300000|2023-01-03 20:55:00|11270|11266|11270|11266|11273.1|11269.1|11268.4|11264.4|5379
1672779600000|2023-01-03 21:00:00|11268.4|11264.4|11276.2|11272.2|11277.8|11273.8|11268.4|11264.4|6577
1672779900000|2023-01-03 21:05:00|11277.8|11273.8|11280.9|11276.9|11282.5|11278.5|11276.2|11272.2|5526
1672780200000|2023-01-03 21:10:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11280.9|11276.9|2954
1672780500000|2023-01-03 21:15:00|11287.2|11283.2|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|3629
1672780800000|2023-01-03 21:20:00|11284|11280|11280.9|11276.9|11284|11280|11279.3|11275.3|2661
1672781100000|2023-01-03 21:25:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|1052
1672781400000|2023-01-03 21:30:00|11280.9|11276.9|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|2653
1672781700000|2023-01-03 21:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|1012
1672782000000|2023-01-03 21:40:00|11284|11280|11290.3|11286.3|11290.3|11286.3|11284|11280|2592
1672782300000|2023-01-03 21:45:00|11288.7|11284.7|11293.4|11289.4|11296.5|11292.5|11288.7|11284.7|4481
1672782600000|2023-01-03 21:50:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|3090
1672782900000|2023-01-03 21:55:00|11291.8|11287.8|11296.5|11292.5|11296.5|11292.5|11291.1|11287.1|2422
1672786800000|2023-01-03 23:00:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|1635
1672787100000|2023-01-03 23:05:00|11289.5|11285.5|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|567
1672787400000|2023-01-03 23:10:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|244
1672787700000|2023-01-03 23:15:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|52
1672788000000|2023-01-03 23:20:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|324
1672788300000|2023-01-03 23:25:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1001
1672788600000|2023-01-03 23:30:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|190
1672788900000|2023-01-03 23:35:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|413
1672789200000|2023-01-03 23:40:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|333
1672789500000|2023-01-03 23:45:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11284|11280|638
1672789800000|2023-01-03 23:50:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|502
1672790100000|2023-01-03 23:55:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|92
1672790400000|2023-01-04 00:00:00|11288.7|11284.7|11287.2|11283.2|11291.8|11287.8|11287.2|11283.2|1114
1672790700000|2023-01-04 00:05:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|98
1672791000000|2023-01-04 00:10:00|||||||||145
1672791300000|2023-01-04 00:15:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|763
1672791600000|2023-01-04 00:20:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|169
1672791900000|2023-01-04 00:25:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|386
1672792200000|2023-01-04 00:30:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|145
1672792500000|2023-01-04 00:35:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|191
1672792800000|2023-01-04 00:40:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|216
1672793100000|2023-01-04 00:45:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|193
1672793400000|2023-01-04 00:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|623
1672793700000|2023-01-04 00:55:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|417
1672794000000|2023-01-04 01:00:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|208
1672794300000|2023-01-04 01:05:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|437
1672794600000|2023-01-04 01:10:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|259
1672794900000|2023-01-04 01:15:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|375
1672795200000|2023-01-04 01:20:00|||||||||303
1672795500000|2023-01-04 01:25:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|780
1672795800000|2023-01-04 01:30:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|407
1672796100000|2023-01-04 01:35:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|457
1672796400000|2023-01-04 01:40:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|1034
1672796700000|2023-01-04 01:45:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|1302
1672797000000|2023-01-04 01:50:00|11298.1|11294.1|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|1225
1672797300000|2023-01-04 01:55:00|11302.8|11298.8|11302.8|11298.8|11307.5|11303.5|11301.2|11297.2|3159
1672797600000|2023-01-04 02:00:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|686
1672797900000|2023-01-04 02:05:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|1284
1672798200000|2023-01-04 02:10:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|1538
1672798500000|2023-01-04 02:15:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1744
1672798800000|2023-01-04 02:20:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|798
1672799100000|2023-01-04 02:25:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|709
1672799400000|2023-01-04 02:30:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11305.9|11301.9|787
1672799700000|2023-01-04 02:35:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|1351
1672800000000|2023-01-04 02:40:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|912
1672800300000|2023-01-04 02:45:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|932
1672800600000|2023-01-04 02:50:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|472
1672800900000|2023-01-04 02:55:00|||||||||61
1672801200000|2023-01-04 03:00:00|||||||||142
1672801500000|2023-01-04 03:05:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|2633
1672801800000|2023-01-04 03:10:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|562
1672802100000|2023-01-04 03:15:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|150
1672802400000|2023-01-04 03:20:00|||||||||32
1672802700000|2023-01-04 03:25:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|196
1672803000000|2023-01-04 03:30:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|239
1672803300000|2023-01-04 03:35:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|592
1672803600000|2023-01-04 03:40:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|541
1672803900000|2023-01-04 03:45:00|||||||||109
1672804200000|2023-01-04 03:50:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|343
1672804500000|2023-01-04 03:55:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|367
1672804800000|2023-01-04 04:00:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|377
1672805100000|2023-01-04 04:05:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|143
1672805400000|2023-01-04 04:10:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|335
1672805700000|2023-01-04 04:15:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|260
1672806000000|2023-01-04 04:20:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|245
1672806300000|2023-01-04 04:25:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|545
1672806600000|2023-01-04 04:30:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|146
1672806900000|2023-01-04 04:35:00|11309|11305|11309|11305|11309|11305|11309|11305|40
1672807200000|2023-01-04 04:40:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|516
1672807500000|2023-01-04 04:45:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|426
1672807800000|2023-01-04 04:50:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|320
1672808100000|2023-01-04 04:55:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|670
1672808400000|2023-01-04 05:00:00|11309|11305|11309|11305|11309|11305|11309|11305|818
1672808700000|2023-01-04 05:05:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|693
1672809000000|2023-01-04 05:10:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|382
1672809300000|2023-01-04 05:15:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|863
1672809600000|2023-01-04 05:20:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|365
1672809900000|2023-01-04 05:25:00|11308.3|11304.3|11309|11305|11309|11305|11307.5|11303.5|185
1672810200000|2023-01-04 05:30:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|978
1672810500000|2023-01-04 05:35:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|1093
1672810800000|2023-01-04 05:40:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|169
1672811100000|2023-01-04 05:45:00|11309|11305|11309|11305|11309|11305|11309|11305|56
1672811400000|2023-01-04 05:50:00|||||||||30
1672811700000|2023-01-04 05:55:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|432
1672812000000|2023-01-04 06:00:00|||||||||146
1672812300000|2023-01-04 06:05:00|||||||||130
1672812600000|2023-01-04 06:10:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1027
1672812900000|2023-01-04 06:15:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|2095
1672813200000|2023-01-04 06:20:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|2024
1672813500000|2023-01-04 06:25:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|519
1672813800000|2023-01-04 06:30:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|263
1672814100000|2023-01-04 06:35:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|967
1672814400000|2023-01-04 06:40:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|702
1672814700000|2023-01-04 06:45:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|714
1672815000000|2023-01-04 06:50:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|735
1672815300000|2023-01-04 06:55:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|902
1672815600000|2023-01-04 07:00:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|1837
1672815900000|2023-01-04 07:05:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1730
1672816200000|2023-01-04 07:10:00|11317.6|11313.6|11315.3|11311.3|11317.6|11313.6|11315.3|11311.3|1058
1672816500000|2023-01-04 07:15:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|2099
1672816800000|2023-01-04 07:20:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|605
1672817100000|2023-01-04 07:25:00|11315.3|11311.3|11321.5|11317.5|11321.5|11317.5|11315.3|11311.3|2119
1672817400000|2023-01-04 07:30:00|11320|11316|11318.4|11314.4|11323.1|11319.1|11318.4|11314.4|3250
1672817700000|2023-01-04 07:35:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|863
1672818000000|2023-01-04 07:40:00|11320|11316|11323.1|11319.1|11324.7|11320.7|11320|11316|1567
1672818300000|2023-01-04 07:45:00|11327.8|11323.8|11337.2|11333.2|11337.2|11333.2|11324.7|11320.7|11046
1672818600000|2023-01-04 07:50:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|4629
1672818900000|2023-01-04 07:55:00|11337.2|11333.2|11343.4|11339.4|11345|11341|11337.2|11333.2|5212
1672819200000|2023-01-04 08:00:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|4655
1672819500000|2023-01-04 08:05:00|11338.7|11334.7|11335.6|11331.6|11340.3|11336.3|11332.5|11328.5|3181
1672819800000|2023-01-04 08:10:00|11337.2|11333.2|11341.8|11337.8|11341.8|11337.8|11335.6|11331.6|1948
1672820100000|2023-01-04 08:15:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11337.2|11333.2|1989
1672820400000|2023-01-04 08:20:00|11340.3|11336.3|11345|11341|11345|11341|11340.3|11336.3|3954
1672820700000|2023-01-04 08:25:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11340.3|11336.3|1905
1672821000000|2023-01-04 08:30:00|11341.8|11337.8|11341.8|11337.8|11345|11341|11340.3|11336.3|2862
1672821300000|2023-01-04 08:35:00|11340.3|11336.3|11334|11330|11340.3|11336.3|11334|11330|5167
1672821600000|2023-01-04 08:40:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|2182
1672821900000|2023-01-04 08:45:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|1037
1672822200000|2023-01-04 08:50:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|2448
1672822500000|2023-01-04 08:55:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|1903
1672822800000|2023-01-04 09:00:00|11327.8|11323.8|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|3438
1672823100000|2023-01-04 09:05:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|3528
1672823400000|2023-01-04 09:10:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|2025
1672823700000|2023-01-04 09:15:00|||||||||720
1672824000000|2023-01-04 09:20:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1019
1672824300000|2023-01-04 09:25:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11321.5|11317.5|1854
1672824600000|2023-01-04 09:30:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|2032
1672824900000|2023-01-04 09:35:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|1168
1672825200000|2023-01-04 09:40:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1896
1672825500000|2023-01-04 09:45:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1206
1672825800000|2023-01-04 09:50:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|706
1672826100000|2023-01-04 09:55:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|243
1672826400000|2023-01-04 10:00:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1161
1672826700000|2023-01-04 10:05:00|||||||||854
1672827000000|2023-01-04 10:10:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|313
1672827300000|2023-01-04 10:15:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|217
1672827600000|2023-01-04 10:20:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|1115
1672827900000|2023-01-04 10:25:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1276
1672828200000|2023-01-04 10:30:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|707
1672828500000|2023-01-04 10:35:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|686
1672828800000|2023-01-04 10:40:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|384
1672829100000|2023-01-04 10:45:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|271
1672829400000|2023-01-04 10:50:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|786
1672829700000|2023-01-04 10:55:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1108
1672830000000|2023-01-04 11:00:00|11332.5|11328.5|11334|11330|11334|11330|11330.9|11326.9|1044
1672830300000|2023-01-04 11:05:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|767
1672830600000|2023-01-04 11:10:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|831
1672830900000|2023-01-04 11:15:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1330
1672831200000|2023-01-04 11:20:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|333
1672831500000|2023-01-04 11:25:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|453
1672831800000|2023-01-04 11:30:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|715
1672832100000|2023-01-04 11:35:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|4408
1672832400000|2023-01-04 11:40:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1077
1672832700000|2023-01-04 11:45:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|1706
1672833000000|2023-01-04 11:50:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|2360
1672833300000|2023-01-04 11:55:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|1193
1672833600000|2023-01-04 12:00:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2172
1672833900000|2023-01-04 12:05:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|2839
1672834200000|2023-01-04 12:10:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.1|11337.1|1880
1672834500000|2023-01-04 12:15:00|11343.4|11339.4|11340.3|11336.3|11346.5|11342.5|11340.3|11336.3|4200
1672834800000|2023-01-04 12:20:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|1371
1672835100000|2023-01-04 12:25:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|860
1672835400000|2023-01-04 12:30:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11334|11330|3219
1672835700000|2023-01-04 12:35:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|1905
1672836000000|2023-01-04 12:40:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|1470
1672836300000|2023-01-04 12:45:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|2046
1672836600000|2023-01-04 12:50:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1945
1672836900000|2023-01-04 12:55:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|2990
1672837200000|2023-01-04 13:00:00|11335.6|11331.6|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|3194
1672837500000|2023-01-04 13:05:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|2609
1672837800000|2023-01-04 13:10:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|4150
1672838100000|2023-01-04 13:15:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|2640
1672838400000|2023-01-04 13:20:00|11340.3|11336.3|11345|11341|11348.1|11344.1|11340.3|11336.3|5183
1672838700000|2023-01-04 13:25:00|11343.4|11339.4|11343.4|11339.4|11348.1|11344.1|11343.4|11339.4|7561
1672839000000|2023-01-04 13:30:00|11345|11341|11343.4|11339.4|11348.1|11344.1|11343.4|11339.4|3787
1672839300000|2023-01-04 13:35:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|5068
1672839600000|2023-01-04 13:40:00|11345|11341|11345|11341|11348.1|11344.1|11345|11341|3680
1672839900000|2023-01-04 13:45:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|2821
1672840200000|2023-01-04 13:50:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|2485
1672840500000|2023-01-04 13:55:00|11347.3|11343.3|11346.5|11342.5|11349.7|11345.7|11343.4|11339.4|3872
1672840800000|2023-01-04 14:00:00|11348.1|11344.1|11340.3|11336.3|11348.1|11344.1|11335.6|11331.6|8788
1672841100000|2023-01-04 14:05:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11338.7|11334.7|3504
1672841400000|2023-01-04 14:10:00|11345.8|11341.8|11343.4|11339.4|11349.7|11345.7|11343.4|11339.4|7679
1672841700000|2023-01-04 14:15:00|11341.8|11337.8|11345|11341|11346.5|11342.5|11341.8|11337.8|3708
1672842000000|2023-01-04 14:20:00|11346.5|11342.5|11343.4|11339.4|11348.1|11344.1|11341.8|11337.8|3877
1672842300000|2023-01-04 14:25:00|11341.8|11337.8|11338.7|11334.7|11343.4|11339.4|11335.6|11331.6|7193
1672842600000|2023-01-04 14:30:00|11339.5|11335.5|11337.2|11333.2|11340.3|11336.3|11334|11330|4852
1672842900000|2023-01-04 14:35:00|11335.6|11331.6|11337.2|11333.2|11341.8|11337.8|11335.6|11331.6|4637
1672843200000|2023-01-04 14:40:00|11335.6|11331.6|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|5159
1672843500000|2023-01-04 14:45:00|11338.7|11334.7|11343.4|11339.4|11345|11341|11337.2|11333.2|1812
1672843800000|2023-01-04 14:50:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|4615
1672844100000|2023-01-04 14:55:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11345|11341|6509
1672844400000|2023-01-04 15:00:00|11338.7|11334.7|11323.1|11319.1|11343.4|11339.4|11320|11316|18953
1672844700000|2023-01-04 15:05:00|11324.7|11320.7|11327.8|11323.8|11338.7|11334.7|11324.7|11320.7|10773
1672845000000|2023-01-04 15:10:00|11329.3|11325.3|11324.7|11320.7|11329.3|11325.3|11320|11316|10886
1672845300000|2023-01-04 15:15:00|11323.1|11319.1|11320|11316|11324.7|11320.7|11315.3|11311.3|7154
1672845600000|2023-01-04 15:20:00|11321.5|11317.5|11313.7|11309.7|11321.5|11317.5|11309|11305|8691
1672845900000|2023-01-04 15:25:00|11312.2|11308.2|11321.5|11317.5|11323.1|11319.1|11310.6|11306.6|11292
1672846200000|2023-01-04 15:30:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11315.3|11311.3|6606
1672846500000|2023-01-04 15:35:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11318.4|11314.4|6902
1672846800000|2023-01-04 15:40:00|11321.5|11317.5|11320|11316|11324.7|11320.7|11318.4|11314.4|3623
1672847100000|2023-01-04 15:45:00|11318.4|11314.4|11321.5|11317.5|11326.2|11322.2|11318.4|11314.4|3563
1672847400000|2023-01-04 15:50:00|11323.1|11319.1|11326.2|11322.2|11327.8|11323.8|11320|11316|3541
1672847700000|2023-01-04 15:55:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|4901
1672848000000|2023-01-04 16:00:00|11329.3|11325.3|11329.3|11325.3|11332.5|11328.5|11327.8|11323.8|5650
1672848300000|2023-01-04 16:05:00|11330.9|11326.9|11334|11330|11334|11330|11329.3|11325.3|4040
1672848600000|2023-01-04 16:10:00|11335.6|11331.6|11330.9|11326.9|11335.6|11331.6|11329.3|11325.3|5345
1672848900000|2023-01-04 16:15:00|11329.3|11325.3|11323.1|11319.1|11329.3|11325.3|11321.5|11317.5|4526
1672849200000|2023-01-04 16:20:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11323.1|11319.1|2594
1672849500000|2023-01-04 16:25:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|3141
1672849800000|2023-01-04 16:30:00|11326.2|11322.2|11332.5|11328.5|11332.5|11328.5|11324.7|11320.7|2845
1672850100000|2023-01-04 16:35:00|11334|11330|11329.3|11325.3|11334|11330|11329.3|11325.3|2185
1672850400000|2023-01-04 16:40:00|11330.9|11326.9|11335.6|11331.6|11337.2|11333.2|11330.9|11326.9|6233
1672850700000|2023-01-04 16:45:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|2513
1672851000000|2023-01-04 16:50:00|11334|11330|11326.2|11322.2|11334|11330|11326.2|11322.2|4835
1672851300000|2023-01-04 16:55:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3190
1672851600000|2023-01-04 17:00:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|4306
1672851900000|2023-01-04 17:05:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|4093
1672852200000|2023-01-04 17:10:00|11324.7|11320.7|11320|11316|11324.7|11320.7|11320|11316|3103
1672852500000|2023-01-04 17:15:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11316.8|11312.8|5187
1672852800000|2023-01-04 17:20:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|1685
1672853100000|2023-01-04 17:25:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11318.4|11314.4|2784
1672853400000|2023-01-04 17:30:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|422
1672853700000|2023-01-04 17:35:00|11318.4|11314.4|11321.5|11317.5|11323.1|11319.1|11316.8|11312.8|1859
1672854000000|2023-01-04 17:40:00|11323.1|11319.1|11323.1|11319.1|11326.2|11322.2|11321.5|11317.5|2775
1672854300000|2023-01-04 17:45:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11320|11316|1187
1672854600000|2023-01-04 17:50:00|11320|11316|11316.8|11312.8|11323.1|11319.1|11316.8|11312.8|2611
1672854900000|2023-01-04 17:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|3057
1672855200000|2023-01-04 18:00:00|11318.4|11314.4|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|3151
1672855500000|2023-01-04 18:05:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|2539
1672855800000|2023-01-04 18:10:00|11313.7|11309.7|11318.4|11314.4|11318.4|11314.4|11312.2|11308.2|3814
1672856100000|2023-01-04 18:15:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|3247
1672856400000|2023-01-04 18:20:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|1328
1672856700000|2023-01-04 18:25:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|1635
1672857000000|2023-01-04 18:30:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|1005
1672857300000|2023-01-04 18:35:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|473
1672857600000|2023-01-04 18:40:00|11321.5|11317.5|11326.2|11322.2|11326.2|11322.2|11320|11316|2893
1672857900000|2023-01-04 18:45:00|11324.7|11320.7|11330.9|11326.9|11330.9|11326.9|11324.7|11320.7|3516
1672858200000|2023-01-04 18:50:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|2335
1672858500000|2023-01-04 18:55:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11323.1|11319.1|3282
1672858800000|2023-01-04 19:00:00|11325.4|11321.4|11315.3|11311.3|11326.2|11322.2|11312.2|11308.2|9953
1672859100000|2023-01-04 19:05:00|11316.8|11312.8|11310.6|11306.6|11318.4|11314.4|11309|11305|7287
1672859400000|2023-01-04 19:10:00|11312.2|11308.2|11321.5|11317.5|11321.5|11317.5|11310.6|11306.6|3546
1672859700000|2023-01-04 19:15:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11320|11316|3939
1672860000000|2023-01-04 19:20:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11320|11316|2763
1672860300000|2023-01-04 19:25:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11323.1|11319.1|2884
1672860600000|2023-01-04 19:30:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2413
1672860900000|2023-01-04 19:35:00|11324.7|11320.7|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|1312
1672861200000|2023-01-04 19:40:00|11329.3|11325.3|11321.5|11317.5|11330.9|11326.9|11321.5|11317.5|4291
1672861500000|2023-01-04 19:45:00|11322.3|11318.3|11320|11316|11324.7|11320.7|11320|11316|3255
1672861800000|2023-01-04 19:50:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|4625
1672862100000|2023-01-04 19:55:00|11316.8|11312.8|11320|11316|11321.5|11317.5|11315.3|11311.3|7305
1672862400000|2023-01-04 20:00:00|11318.4|11314.4|11324.7|11320.7|11324.7|11320.7|11318.4|11314.4|2411
1672862700000|2023-01-04 20:05:00|11323.1|11319.1|11321.5|11317.5|11324.7|11320.7|11320|11316|3090
1672863000000|2023-01-04 20:10:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11321.5|11317.5|1969
1672863300000|2023-01-04 20:15:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|3644
1672863600000|2023-01-04 20:20:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|2518
1672863900000|2023-01-04 20:25:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|3245
1672864200000|2023-01-04 20:30:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|3460
1672864500000|2023-01-04 20:35:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11330.9|11326.9|2070
1672864800000|2023-01-04 20:40:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|5437
1672865100000|2023-01-04 20:45:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11330.9|11326.9|4817
1672865400000|2023-01-04 20:50:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|1800
1672865700000|2023-01-04 20:55:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|5256
1672866000000|2023-01-04 21:00:00|11334|11330|11338.7|11334.7|11340.3|11336.3|11332.5|11328.5|5770
1672866300000|2023-01-04 21:05:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1103
1672866600000|2023-01-04 21:10:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|4359
1672866900000|2023-01-04 21:15:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1722
1672867200000|2023-01-04 21:20:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|1767
1672867500000|2023-01-04 21:25:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|1238
1672867800000|2023-01-04 21:30:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|2220
1672868100000|2023-01-04 21:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|784
1672868400000|2023-01-04 21:40:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1295
1672868700000|2023-01-04 21:45:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|3158
1672869000000|2023-01-04 21:50:00|11339.5|11335.5|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|1824
1672869300000|2023-01-04 21:55:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|3412
1672873200000|2023-01-04 23:00:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|1842
1672873500000|2023-01-04 23:05:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|222
1672873800000|2023-01-04 23:10:00|||||||||170
1672874100000|2023-01-04 23:15:00|11334|11330|11334|11330|11334|11330|11334|11330|127
1672874400000|2023-01-04 23:20:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1235
1672874700000|2023-01-04 23:25:00|||||||||143
1672875000000|2023-01-04 23:30:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|179
1672875300000|2023-01-04 23:35:00|||||||||63
1672875600000|2023-01-04 23:40:00|||||||||92
1672875900000|2023-01-04 23:45:00|||||||||286
1672876200000|2023-01-04 23:50:00|||||||||10
1672876500000|2023-01-04 23:55:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1194
1672876800000|2023-01-05 00:00:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|901
1672877100000|2023-01-05 00:05:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|583
1672877400000|2023-01-05 00:10:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|26
1672877700000|2023-01-05 00:15:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|438
1672878000000|2023-01-05 00:20:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|172
1672878300000|2023-01-05 00:25:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|101
1672878600000|2023-01-05 00:30:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|901
1672878900000|2023-01-05 00:35:00|11330.1|11326.1|11329.3|11325.3|11330.1|11326.1|11329.3|11325.3|423
1672879200000|2023-01-05 00:40:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|1105
1672879500000|2023-01-05 00:45:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1241
1672879800000|2023-01-05 00:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|72
1672880100000|2023-01-05 00:55:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|263
1672880400000|2023-01-05 01:00:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|395
1672880700000|2023-01-05 01:05:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|753
1672881000000|2023-01-05 01:10:00|11327|11323|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|289
1672881300000|2023-01-05 01:15:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|822
1672881600000|2023-01-05 01:20:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|633
1672881900000|2023-01-05 01:25:00|||||||||51
1672882200000|2023-01-05 01:30:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|690
1672882500000|2023-01-05 01:35:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|692
1672882800000|2023-01-05 01:40:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|324
1672883100000|2023-01-05 01:45:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|226
1672883400000|2023-01-05 01:50:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1000
1672883700000|2023-01-05 01:55:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|545
1672884000000|2023-01-05 02:00:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|1391
1672884300000|2023-01-05 02:05:00|11318.4|11314.4|11323.1|11319.1|11324.7|11320.7|11318.4|11314.4|2839
1672884600000|2023-01-05 02:10:00|11322.3|11318.3|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|728
1672884900000|2023-01-05 02:15:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|977
1672885200000|2023-01-05 02:20:00|||||||||30
1672885500000|2023-01-05 02:25:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|434
1672885800000|2023-01-05 02:30:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|676
1672886100000|2023-01-05 02:35:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|530
1672886400000|2023-01-05 02:40:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|351
1672886700000|2023-01-05 02:45:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|61
1672887000000|2023-01-05 02:50:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|613
1672887300000|2023-01-05 02:55:00|||||||||31
1672887600000|2023-01-05 03:00:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|852
1672887900000|2023-01-05 03:05:00|11320|11316|11320|11316|11320|11316|11320|11316|709
1672888200000|2023-01-05 03:10:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11319.2|11315.2|1021
1672888500000|2023-01-05 03:15:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|794
1672888800000|2023-01-05 03:20:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|212
1672889100000|2023-01-05 03:25:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|388
1672889400000|2023-01-05 03:30:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|438
1672889700000|2023-01-05 03:35:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|320
1672890000000|2023-01-05 03:40:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|589
1672890300000|2023-01-05 03:45:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|594
1672890600000|2023-01-05 03:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|796
1672890900000|2023-01-05 03:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|613
1672891200000|2023-01-05 04:00:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|356
1672891500000|2023-01-05 04:05:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|316
1672891800000|2023-01-05 04:10:00|||||||||142
1672892100000|2023-01-05 04:15:00|11320|11316|11320|11316|11320|11316|11320|11316|218
1672892400000|2023-01-05 04:20:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|688
1672892700000|2023-01-05 04:25:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|882
1672893000000|2023-01-05 04:30:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|961
1672893300000|2023-01-05 04:35:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|461
1672893600000|2023-01-05 04:40:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|454
1672893900000|2023-01-05 04:45:00|11319.2|11315.2|11318.4|11314.4|11320|11316|11318.4|11314.4|320
1672894200000|2023-01-05 04:50:00|11320|11316|11318.4|11314.4|11320|11316|11316.8|11312.8|138
1672894500000|2023-01-05 04:55:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|340
1672894800000|2023-01-05 05:00:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|243
1672895100000|2023-01-05 05:05:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|217
1672895400000|2023-01-05 05:10:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|646
1672895700000|2023-01-05 05:15:00|||||||||60
1672896000000|2023-01-05 05:20:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|297
1672896300000|2023-01-05 05:25:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|532
1672896600000|2023-01-05 05:30:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|215
1672896900000|2023-01-05 05:35:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|212
1672897200000|2023-01-05 05:40:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|515
1672897500000|2023-01-05 05:45:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|44
1672897800000|2023-01-05 05:50:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|67
1672898100000|2023-01-05 05:55:00|||||||||243
1672898400000|2023-01-05 06:00:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|252
1672898700000|2023-01-05 06:05:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|597
1672899000000|2023-01-05 06:10:00|11320.8|11316.8|11320|11316|11321.5|11317.5|11320|11316|694
1672899300000|2023-01-05 06:15:00|||||||||266
1672899600000|2023-01-05 06:20:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|274
1672899900000|2023-01-05 06:25:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|359
1672900200000|2023-01-05 06:30:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|561
1672900500000|2023-01-05 06:35:00|||||||||73
1672900800000|2023-01-05 06:40:00|11317.6|11313.6|11316.8|11312.8|11317.6|11313.6|11316.8|11312.8|505
1672901100000|2023-01-05 06:45:00|||||||||636
1672901400000|2023-01-05 06:50:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|194
1672901700000|2023-01-05 06:55:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|163
1672902000000|2023-01-05 07:00:00|11318.4|11314.4|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|1228
1672902300000|2023-01-05 07:05:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|693
1672902600000|2023-01-05 07:10:00|11320|11316|11324.7|11320.7|11324.7|11320.7|11320|11316|1441
1672902900000|2023-01-05 07:15:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1126
1672903200000|2023-01-05 07:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|584
1672903500000|2023-01-05 07:25:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|504
1672903800000|2023-01-05 07:30:00|11324.7|11320.7|11321.5|11317.5|11327.8|11323.8|11321.5|11317.5|915
1672904100000|2023-01-05 07:35:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|710
1672904400000|2023-01-05 07:40:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1201
1672904700000|2023-01-05 07:45:00|11326.2|11322.2|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2838
1672905000000|2023-01-05 07:50:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|1220
1672905300000|2023-01-05 07:55:00|11329.3|11325.3|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|1060
1672905600000|2023-01-05 08:00:00|11328.6|11324.6|11320|11316|11329.3|11325.3|11320|11316|2498
1672905900000|2023-01-05 08:05:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|2578
1672906200000|2023-01-05 08:10:00|11320|11316|11316.8|11312.8|11320|11316|11313.7|11309.7|2713
1672906500000|2023-01-05 08:15:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1169
1672906800000|2023-01-05 08:20:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|1270
1672907100000|2023-01-05 08:25:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|1168
1672907400000|2023-01-05 08:30:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|1997
1672907700000|2023-01-05 08:35:00|11313.7|11309.7|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|1416
1672908000000|2023-01-05 08:40:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1863
1672908300000|2023-01-05 08:45:00|11313.7|11309.7|11313.7|11309.7|11314.5|11310.5|11313.7|11309.7|1042
1672908600000|2023-01-05 08:50:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1643
1672908900000|2023-01-05 08:55:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|662
1672909200000|2023-01-05 09:00:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1026
1672909500000|2023-01-05 09:05:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1627
1672909800000|2023-01-05 09:10:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11312.2|11308.2|755
1672910100000|2023-01-05 09:15:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|487
1672910400000|2023-01-05 09:20:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|1542
1672910700000|2023-01-05 09:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2451
1672911000000|2023-01-05 09:30:00|11318.4|11314.4|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|1309
1672911300000|2023-01-05 09:35:00|11314.5|11310.5|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1074
1672911600000|2023-01-05 09:40:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1726
1672911900000|2023-01-05 09:45:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|1564
1672912200000|2023-01-05 09:50:00|11320|11316|11318.4|11314.4|11320|11316|11316.8|11312.8|1527
1672912500000|2023-01-05 09:55:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|1078
1672912800000|2023-01-05 10:00:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|850
1672913100000|2023-01-05 10:05:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|700
1672913400000|2023-01-05 10:10:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|610
1672913700000|2023-01-05 10:15:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|2306
1672914000000|2023-01-05 10:20:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|1567
1672914300000|2023-01-05 10:25:00|11324.7|11320.7|11320|11316|11324.7|11320.7|11320|11316|1271
1672914600000|2023-01-05 10:30:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|391
1672914900000|2023-01-05 10:35:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1368
1672915200000|2023-01-05 10:40:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|638
1672915500000|2023-01-05 10:45:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|1915
1672915800000|2023-01-05 10:50:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1019
1672916100000|2023-01-05 10:55:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|820
1672916400000|2023-01-05 11:00:00|11330.1|11326.1|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|226
1672916700000|2023-01-05 11:05:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|2518
1672917000000|2023-01-05 11:10:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|895
1672917300000|2023-01-05 11:15:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1215
1672917600000|2023-01-05 11:20:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|735
1672917900000|2023-01-05 11:25:00|||||||||655
1672918200000|2023-01-05 11:30:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1281
1672918500000|2023-01-05 11:35:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|2447
1672918800000|2023-01-05 11:40:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1699
1672919100000|2023-01-05 11:45:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1890
1672919400000|2023-01-05 11:50:00|11327.8|11323.8|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|2671
1672919700000|2023-01-05 11:55:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1097
1672920000000|2023-01-05 12:00:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|1074
1672920300000|2023-01-05 12:05:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|1427
1672920600000|2023-01-05 12:10:00|11329.3|11325.3|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|2394
1672920900000|2023-01-05 12:15:00|11332.5|11328.5|11334|11330|11334|11330|11330.9|11326.9|1189
1672921200000|2023-01-05 12:20:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|2082
1672921500000|2023-01-05 12:25:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|2506
1672921800000|2023-01-05 12:30:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|5257
1672922100000|2023-01-05 12:35:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|598
1672922400000|2023-01-05 12:40:00|11330.1|11326.1|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|320
1672922700000|2023-01-05 12:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1270
1672923000000|2023-01-05 12:50:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|2595
1672923300000|2023-01-05 12:55:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|2069
1672923600000|2023-01-05 13:00:00|11326.2|11322.2|11324.7|11320.7|11330.9|11326.9|11324.7|11320.7|3856
1672923900000|2023-01-05 13:05:00|11323.1|11319.1|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|3338
1672924200000|2023-01-05 13:10:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|4880
1672924500000|2023-01-05 13:15:00|11313.7|11309.7|11307.5|11303.5|11316.8|11312.8|11307.5|11303.5|15895
1672924800000|2023-01-05 13:20:00|11309|11305|11309|11305|11312.2|11308.2|11302.8|11298.8|13558
1672925100000|2023-01-05 13:25:00|11307.5|11303.5|11299.7|11295.7|11309|11305|11299.7|11295.7|10484
1672925400000|2023-01-05 13:30:00|11293.4|11289.4|11293.4|11289.4|11299.7|11295.7|11290.3|11286.3|12849
1672925700000|2023-01-05 13:35:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11279.3|11275.3|12248
1672926000000|2023-01-05 13:40:00|11287.2|11283.2|11293.4|11289.4|11293.4|11289.4|11287.2|11283.2|6284
1672926300000|2023-01-05 13:45:00|11291.8|11287.8|11284|11280|11293.4|11289.4|11280.9|11276.9|6585
1672926600000|2023-01-05 13:50:00|11282.5|11278.5|11279.3|11275.3|11287.2|11283.2|11274.7|11270.7|6286
1672926900000|2023-01-05 13:55:00|11280.9|11276.9|11276.2|11272.2|11282.5|11278.5|11274.7|11270.7|6073
1672927200000|2023-01-05 14:00:00|11274.7|11270.7|11282.5|11278.5|11284|11280|11273.1|11269.1|8582
1672927500000|2023-01-05 14:05:00|11284|11280|11284|11280|11287.2|11283.2|11282.5|11278.5|5616
1672927800000|2023-01-05 14:10:00|11282.5|11278.5|11288.7|11284.7|11288.7|11284.7|11282.5|11278.5|4858
1672928100000|2023-01-05 14:15:00|11290.3|11286.3|11284|11280|11291.8|11287.8|11282.5|11278.5|5954
1672928400000|2023-01-05 14:20:00|11285.6|11281.6|11280.9|11276.9|11285.6|11281.6|11280.9|11276.9|4641
1672928700000|2023-01-05 14:25:00|11282.5|11278.5|11273.1|11269.1|11282.5|11278.5|11271.5|11267.5|4757
1672929000000|2023-01-05 14:30:00|11274.7|11270.7|11273.1|11269.1|11279.3|11275.3|11271.5|11267.5|6304
1672929300000|2023-01-05 14:35:00|11274.7|11270.7|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|4096
1672929600000|2023-01-05 14:40:00|11273.1|11269.1|11268.4|11264.4|11273.1|11269.1|11265.3|11261.3|4859
1672929900000|2023-01-05 14:45:00|11263.7|11259.7|11266.8|11262.8|11268.4|11264.4|11260.6|11256.6|8438
1672930200000|2023-01-05 14:50:00|11265.3|11261.3|11271.5|11267.5|11273.1|11269.1|11265.3|11261.3|4657
1672930500000|2023-01-05 14:55:00|11270|11266|11270|11266|11271.5|11267.5|11266.8|11262.8|4542
1672930800000|2023-01-05 15:00:00|11271.5|11267.5|11274.7|11270.7|11276.2|11272.2|11270|11266|3214
1672931100000|2023-01-05 15:05:00|11273.1|11269.1|11273.1|11269.1|11279.3|11275.3|11271.5|11267.5|7273
1672931400000|2023-01-05 15:10:00|11271.5|11267.5|11274.7|11270.7|11277.8|11273.8|11271.5|11267.5|4257
1672931700000|2023-01-05 15:15:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11268.4|11264.4|4157
1672932000000|2023-01-05 15:20:00|11270|11266|11271.5|11267.5|11273.1|11269.1|11270|11266|2668
1672932300000|2023-01-05 15:25:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11270|11266|2918
1672932600000|2023-01-05 15:30:00|11274.7|11270.7|11271.5|11267.5|11276.2|11272.2|11270|11266|3142
1672932900000|2023-01-05 15:35:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11268.4|11264.4|1836
1672933200000|2023-01-05 15:40:00|11273.1|11269.1|11277.8|11273.8|11277.8|11273.8|11271.5|11267.5|2746
1672933500000|2023-01-05 15:45:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|3468
1672933800000|2023-01-05 15:50:00|11279.3|11275.3|11279.3|11275.3|11282.5|11278.5|11276.2|11272.2|4108
1672934100000|2023-01-05 15:55:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|3821
1672934400000|2023-01-05 16:00:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|3549
1672934700000|2023-01-05 16:05:00|11277.8|11273.8|11282.5|11278.5|11282.5|11278.5|11276.2|11272.2|3581
1672935000000|2023-01-05 16:10:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|4100
1672935300000|2023-01-05 16:15:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11285.6|11281.6|5417
1672935600000|2023-01-05 16:20:00|11287.2|11283.2|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|2730
1672935900000|2023-01-05 16:25:00|11288.7|11284.7|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|2833
1672936200000|2023-01-05 16:30:00|11295|11291|11294.2|11290.2|11298.1|11294.1|11293.4|11289.4|4674
1672936500000|2023-01-05 16:35:00|11295|11291|11291.8|11287.8|11296.5|11292.5|11291.8|11287.8|5118
1672936800000|2023-01-05 16:40:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11288.7|11284.7|5450
1672937100000|2023-01-05 16:45:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|4180
1672937400000|2023-01-05 16:50:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|3621
1672937700000|2023-01-05 16:55:00|11298.1|11294.1|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|4006
1672938000000|2023-01-05 17:00:00|11299.7|11295.7|11304.3|11300.3|11304.3|11300.3|11299.7|11295.7|3914
1672938300000|2023-01-05 17:05:00|11302.8|11298.8|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|5664
1672938600000|2023-01-05 17:10:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|3742
1672938900000|2023-01-05 17:15:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1178
1672939200000|2023-01-05 17:20:00|11305.9|11301.9|11309|11305|11309|11305|11305.9|11301.9|3754
1672939500000|2023-01-05 17:25:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|1375
1672939800000|2023-01-05 17:30:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|1402
1672940100000|2023-01-05 17:35:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1246
1672940400000|2023-01-05 17:40:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|3168
1672940700000|2023-01-05 17:45:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1357
1672941000000|2023-01-05 17:50:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2111
1672941300000|2023-01-05 17:55:00|11301.2|11297.2|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|1473
1672941600000|2023-01-05 18:00:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|1453
1672941900000|2023-01-05 18:05:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|1099
1672942200000|2023-01-05 18:10:00|11301.2|11297.2|11298.1|11294.1|11302.8|11298.8|11298.1|11294.1|3495
1672942500000|2023-01-05 18:15:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2123
1672942800000|2023-01-05 18:20:00|11298.1|11294.1|11315.3|11311.3|11318.4|11314.4|11298.1|11294.1|13819
1672943100000|2023-01-05 18:25:00|11316.8|11312.8|11310.6|11306.6|11316.8|11312.8|11310.6|11306.6|3935
1672943400000|2023-01-05 18:30:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11305.9|11301.9|2244
1672943700000|2023-01-05 18:35:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11309|11305|1570
1672944000000|2023-01-05 18:40:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|2062
1672944300000|2023-01-05 18:45:00|11305.9|11301.9|11309|11305|11312.2|11308.2|11305.9|11301.9|2178
1672944600000|2023-01-05 18:50:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11307.5|11303.5|1646
1672944900000|2023-01-05 18:55:00|11307.5|11303.5|11312.2|11308.2|11312.2|11308.2|11307.5|11303.5|3529
1672945200000|2023-01-05 19:00:00|11310.6|11306.6|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|3865
1672945500000|2023-01-05 19:05:00|11309|11305|11309|11305|11309|11305|11309|11305|951
1672945800000|2023-01-05 19:10:00|11307.5|11303.5|11304.3|11300.3|11309|11305|11304.3|11300.3|2588
1672946100000|2023-01-05 19:15:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|1677
1672946400000|2023-01-05 19:20:00|11307.5|11303.5|11302.8|11298.8|11307.5|11303.5|11302.8|11298.8|1361
1672946700000|2023-01-05 19:25:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|985
1672947000000|2023-01-05 19:30:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|1292
1672947300000|2023-01-05 19:35:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|1126
1672947600000|2023-01-05 19:40:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|2136
1672947900000|2023-01-05 19:45:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|1946
1672948200000|2023-01-05 19:50:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|4868
1672948500000|2023-01-05 19:55:00|11309|11305|11301.2|11297.2|11309|11305|11301.2|11297.2|7194
1672948800000|2023-01-05 20:00:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1926
1672949100000|2023-01-05 20:05:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|902
1672949400000|2023-01-05 20:10:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|2711
1672949700000|2023-01-05 20:15:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|831
1672950000000|2023-01-05 20:20:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|780
1672950300000|2023-01-05 20:25:00|11304.3|11300.3|11309|11305|11309|11305|11304.3|11300.3|2036
1672950600000|2023-01-05 20:30:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|1422
1672950900000|2023-01-05 20:35:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|983
1672951200000|2023-01-05 20:40:00|11309|11305|11312.2|11308.2|11313.7|11309.7|11309|11305|1823
1672951500000|2023-01-05 20:45:00|11310.6|11306.6|11305.9|11301.9|11310.6|11306.6|11305.9|11301.9|2394
1672951800000|2023-01-05 20:50:00|11307.5|11303.5|11305.9|11301.9|11308.3|11304.3|11304.3|11300.3|2500
1672952100000|2023-01-05 20:55:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|5828
1672952400000|2023-01-05 21:00:00|11310.6|11306.6|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|2962
1672952700000|2023-01-05 21:05:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|983
1672953000000|2023-01-05 21:10:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|1568
1672953300000|2023-01-05 21:15:00|11309|11305|11302.8|11298.8|11309|11305|11302.8|11298.8|1394
1672953600000|2023-01-05 21:20:00|||||||||846
1672953900000|2023-01-05 21:25:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|373
1672954200000|2023-01-05 21:30:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1899
1672954500000|2023-01-05 21:35:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|471
1672954800000|2023-01-05 21:40:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1385
1672955100000|2023-01-05 21:45:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|1422
1672955400000|2023-01-05 21:50:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|1129
1672955700000|2023-01-05 21:55:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2403
1672959600000|2023-01-05 23:00:00|11302|11298|11301.2|11297.2|11304.3|11300.3|11299.7|11295.7|604
1672959900000|2023-01-05 23:05:00|11300.4|11296.4|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|459
1672960200000|2023-01-05 23:10:00|11298.9|11294.9|11299.7|11295.7|11300.4|11296.4|11298.1|11294.1|299
1672960500000|2023-01-05 23:15:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|248
1672960800000|2023-01-05 23:20:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|151
1672961100000|2023-01-05 23:25:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|155
1672961400000|2023-01-05 23:30:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|925
1672961700000|2023-01-05 23:35:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|490
1672962000000|2023-01-05 23:40:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|228
1672962300000|2023-01-05 23:45:00|||||||||254
1672962600000|2023-01-05 23:50:00|11297.3|11293.3|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|121
1672962900000|2023-01-05 23:55:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|295
1672963200000|2023-01-06 00:00:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|2192
1672963500000|2023-01-06 00:05:00|||||||||428
1672963800000|2023-01-06 00:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|286
1672964100000|2023-01-06 00:15:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|504
1672964400000|2023-01-06 00:20:00|11292.6|11288.6|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|305
1672964700000|2023-01-06 00:25:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|164
1672965000000|2023-01-06 00:30:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|227
1672965300000|2023-01-06 00:35:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|593
1672965600000|2023-01-06 00:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|809
1672965900000|2023-01-06 00:45:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|2132
1672966200000|2023-01-06 00:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|574
1672966500000|2023-01-06 00:55:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|524
1672966800000|2023-01-06 01:00:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|371
1672967100000|2023-01-06 01:05:00|11299.7|11295.7|11296.5|11292.5|11301.2|11297.2|11296.5|11292.5|623
1672967400000|2023-01-06 01:10:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|574
1672967700000|2023-01-06 01:15:00|||||||||269
1672968000000|2023-01-06 01:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|174
1672968300000|2023-01-06 01:25:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|239
1672968600000|2023-01-06 01:30:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|219
1672968900000|2023-01-06 01:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|408
1672969200000|2023-01-06 01:40:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|427
1672969500000|2023-01-06 01:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|270
1672969800000|2023-01-06 01:50:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|190
1672970100000|2023-01-06 01:55:00|11297.3|11293.3|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|241
1672970400000|2023-01-06 02:00:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|792
1672970700000|2023-01-06 02:05:00|||||||||96
1672971000000|2023-01-06 02:10:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|558
1672971300000|2023-01-06 02:15:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|426
1672971600000|2023-01-06 02:20:00|||||||||55
1672971900000|2023-01-06 02:25:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|527
1672972200000|2023-01-06 02:30:00|||||||||79
1672972500000|2023-01-06 02:35:00|||||||||162
1672972800000|2023-01-06 02:40:00|||||||||333
1672973100000|2023-01-06 02:45:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|478
1672973400000|2023-01-06 02:50:00|||||||||53
1672973700000|2023-01-06 02:55:00|||||||||50
1672974000000|2023-01-06 03:00:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|268
1672974300000|2023-01-06 03:05:00|||||||||216
1672974600000|2023-01-06 03:10:00|||||||||34
1672974900000|2023-01-06 03:15:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|57
1672975200000|2023-01-06 03:20:00|||||||||34
1672975500000|2023-01-06 03:25:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|265
1672975800000|2023-01-06 03:30:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|183
1672976100000|2023-01-06 03:35:00|||||||||89
1672976400000|2023-01-06 03:40:00|||||||||38
1672976700000|2023-01-06 03:45:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|193
1672977000000|2023-01-06 03:50:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|372
1672977300000|2023-01-06 03:55:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|82
1672977600000|2023-01-06 04:00:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|248
1672977900000|2023-01-06 04:05:00|||||||||97
1672978200000|2023-01-06 04:10:00|||||||||8
1672978500000|2023-01-06 04:15:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|51
1672978800000|2023-01-06 04:20:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|197
1672979100000|2023-01-06 04:25:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|177
1672979400000|2023-01-06 04:30:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|61
1672979700000|2023-01-06 04:35:00|||||||||112
1672980000000|2023-01-06 04:40:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|82
1672980300000|2023-01-06 04:45:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|89
1672980600000|2023-01-06 04:50:00|||||||||335
1672980900000|2023-01-06 04:55:00|||||||||18
1672981200000|2023-01-06 05:00:00|||||||||120
1672981500000|2023-01-06 05:05:00|||||||||157
1672981800000|2023-01-06 05:10:00|||||||||59
1672982100000|2023-01-06 05:15:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|786
1672982400000|2023-01-06 05:20:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|186
1672982700000|2023-01-06 05:25:00|||||||||21
1672983000000|2023-01-06 05:30:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|431
1672983300000|2023-01-06 05:35:00|||||||||167
1672983600000|2023-01-06 05:40:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|142
1672983900000|2023-01-06 05:45:00|11298.9|11294.9|11298.1|11294.1|11298.9|11294.9|11298.1|11294.1|760
1672984200000|2023-01-06 05:50:00|||||||||244
1672984500000|2023-01-06 05:55:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|359
1672984800000|2023-01-06 06:00:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|197
1672985100000|2023-01-06 06:05:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|112
1672985400000|2023-01-06 06:10:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|252
1672985700000|2023-01-06 06:15:00|11302|11298|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|351
1672986000000|2023-01-06 06:20:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|419
1672986300000|2023-01-06 06:25:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|364
1672986600000|2023-01-06 06:30:00|||||||||58
1672986900000|2023-01-06 06:35:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|157
1672987200000|2023-01-06 06:40:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|382
1672987500000|2023-01-06 06:45:00|||||||||139
1672987800000|2023-01-06 06:50:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|45
1672988100000|2023-01-06 06:55:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|114
1672988400000|2023-01-06 07:00:00|11299.7|11295.7|11307.5|11303.5|11307.5|11303.5|11298.1|11294.1|1543
1672988700000|2023-01-06 07:05:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1609
1672989000000|2023-01-06 07:10:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|703
1672989300000|2023-01-06 07:15:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|461
1672989600000|2023-01-06 07:20:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|806
1672989900000|2023-01-06 07:25:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|670
1672990200000|2023-01-06 07:30:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|282
1672990500000|2023-01-06 07:35:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1254
1672990800000|2023-01-06 07:40:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|903
1672991100000|2023-01-06 07:45:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|1214
1672991400000|2023-01-06 07:50:00|11298.1|11294.1|11299.7|11295.7|11304.3|11300.3|11298.1|11294.1|1689
1672991700000|2023-01-06 07:55:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|983
1672992000000|2023-01-06 08:00:00|11296.5|11292.5|11295|11291|11301.2|11297.2|11295|11291|1256
1672992300000|2023-01-06 08:05:00|11296.5|11292.5|11291.8|11287.8|11296.5|11292.5|11291.8|11287.8|2406
1672992600000|2023-01-06 08:10:00|11292.6|11288.6|11293.4|11289.4|11295|11291|11291.8|11287.8|1289
1672992900000|2023-01-06 08:15:00|11291.8|11287.8|11295|11291|11296.5|11292.5|11291.8|11287.8|1518
1672993200000|2023-01-06 08:20:00|11296.5|11292.5|11291.8|11287.8|11296.5|11292.5|11291.8|11287.8|941
1672993500000|2023-01-06 08:25:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|1515
1672993800000|2023-01-06 08:30:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|1498
1672994100000|2023-01-06 08:35:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|1400
1672994400000|2023-01-06 08:40:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|752
1672994700000|2023-01-06 08:45:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|940
1672995000000|2023-01-06 08:50:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|246
1672995300000|2023-01-06 08:55:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|916
1672995600000|2023-01-06 09:00:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|1349
1672995900000|2023-01-06 09:05:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|540
1672996200000|2023-01-06 09:10:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|1046
1672996500000|2023-01-06 09:15:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|766
1672996800000|2023-01-06 09:20:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|912
1672997100000|2023-01-06 09:25:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|665
1672997400000|2023-01-06 09:30:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|2736
1672997700000|2023-01-06 09:35:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|879
1672998000000|2023-01-06 09:40:00|11288.7|11284.7|11290.3|11286.3|11293.4|11289.4|11288.7|11284.7|2855
1672998300000|2023-01-06 09:45:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1708
1672998600000|2023-01-06 09:50:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1418
1672998900000|2023-01-06 09:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1545
1672999200000|2023-01-06 10:00:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11280.9|11276.9|2823
1672999500000|2023-01-06 10:05:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11284|11280|972
1672999800000|2023-01-06 10:10:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|709
1673000100000|2023-01-06 10:15:00|11284|11280|11288.7|11284.7|11288.7|11284.7|11284|11280|438
1673000400000|2023-01-06 10:20:00|11287.2|11283.2|11284|11280|11288.7|11284.7|11284|11280|1072
1673000700000|2023-01-06 10:25:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|1444
1673001000000|2023-01-06 10:30:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|742
1673001300000|2023-01-06 10:35:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|717
1673001600000|2023-01-06 10:40:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|368
1673001900000|2023-01-06 10:45:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|237
1673002200000|2023-01-06 10:50:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|666
1673002500000|2023-01-06 10:55:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|687
1673002800000|2023-01-06 11:00:00|11287.9|11283.9|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|678
1673003100000|2023-01-06 11:05:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|426
1673003400000|2023-01-06 11:10:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1062
1673003700000|2023-01-06 11:15:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|792
1673004000000|2023-01-06 11:20:00|11290.3|11286.3|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|853
1673004300000|2023-01-06 11:25:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|721
1673004600000|2023-01-06 11:30:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|1394
1673004900000|2023-01-06 11:35:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|684
1673005200000|2023-01-06 11:40:00|||||||||896
1673005500000|2023-01-06 11:45:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1089
1673005800000|2023-01-06 11:50:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|434
1673006100000|2023-01-06 11:55:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|517
1673006400000|2023-01-06 12:00:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|355
1673006700000|2023-01-06 12:05:00|11292.6|11288.6|11293.4|11289.4|11295|11291|11291.8|11287.8|1609
1673007000000|2023-01-06 12:10:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|1378
1673007300000|2023-01-06 12:15:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|913
1673007600000|2023-01-06 12:20:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|280
1673007900000|2023-01-06 12:25:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1006
1673008200000|2023-01-06 12:30:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1241
1673008500000|2023-01-06 12:35:00|11288.7|11284.7|11284|11280|11290.3|11286.3|11284|11280|2008
1673008800000|2023-01-06 12:40:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|763
1673009100000|2023-01-06 12:45:00|11287.2|11283.2|11284|11280|11288.7|11284.7|11284|11280|2537
1673009400000|2023-01-06 12:50:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1189
1673009700000|2023-01-06 12:55:00|11287.2|11283.2|11284|11280|11288.7|11284.7|11282.5|11278.5|1866
1673010000000|2023-01-06 13:00:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11277.8|11273.8|4151
1673010300000|2023-01-06 13:05:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11279.3|11275.3|2655
1673010600000|2023-01-06 13:10:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|3452
1673010900000|2023-01-06 13:15:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|6324
1673011200000|2023-01-06 13:20:00|11279.3|11275.3|11274.7|11270.7|11282.5|11278.5|11274.7|11270.7|5947
1673011500000|2023-01-06 13:25:00|11276.2|11272.2|11284|11280|11284.8|11280.8|11274.7|11270.7|6605
1673011800000|2023-01-06 13:30:00|11284.8|11280.8|11296.5|11292.5|11330.9|11326.9|11284|11280|17141
1673012100000|2023-01-06 13:35:00|11298.1|11294.1|11287.9|11283.9|11302.8|11298.8|11280.9|11276.9|22750
1673012400000|2023-01-06 13:40:00|11288.7|11284.7|11305.9|11301.9|11310.6|11306.6|11288.7|11284.7|10190
1673012700000|2023-01-06 13:45:00|11307.5|11303.5|11321.5|11317.5|11324.7|11320.7|11305.9|11301.9|17314
1673013000000|2023-01-06 13:50:00|11323.1|11319.1|11326.2|11322.2|11337.2|11333.2|11323.1|11319.1|18646
1673013300000|2023-01-06 13:55:00|11327.8|11323.8|11338.7|11334.7|11343.4|11339.4|11324.7|11320.7|14656
1673013600000|2023-01-06 14:00:00|11340.3|11336.3|11338.7|11334.7|11345|11341|11335.6|11331.6|10888
1673013900000|2023-01-06 14:05:00|11340.3|11336.3|11329.3|11325.3|11341.8|11337.8|11329.3|11325.3|11093
1673014200000|2023-01-06 14:10:00|11330.9|11326.9|11330.9|11326.9|11334|11330|11321.5|11317.5|16513
1673014500000|2023-01-06 14:15:00|11331.7|11327.7|11318.4|11314.4|11332.5|11328.5|11318.4|11314.4|8495
1673014800000|2023-01-06 14:20:00|11316.8|11312.8|11324.7|11320.7|11324.7|11320.7|11313.7|11309.7|5733
1673015100000|2023-01-06 14:25:00|11323.1|11319.1|11320|11316|11327.8|11323.8|11318.4|11314.4|4393
1673015400000|2023-01-06 14:30:00|11321.5|11317.5|11329.3|11325.3|11334|11330|11318.4|11314.4|5878
1673015700000|2023-01-06 14:35:00|11330.9|11326.9|11323.1|11319.1|11334|11330|11321.5|11317.5|6545
1673016000000|2023-01-06 14:40:00|11321.5|11317.5|11309|11305|11323.1|11319.1|11307.5|11303.5|10171
1673016300000|2023-01-06 14:45:00|11307.5|11303.5|11315.3|11311.3|11321.5|11317.5|11305.9|11301.9|7165
1673016600000|2023-01-06 14:50:00|11316.8|11312.8|11321.5|11317.5|11323.1|11319.1|11315.3|11311.3|5279
1673016900000|2023-01-06 14:55:00|11320|11316|11320|11316|11323.1|11319.1|11316.8|11312.8|4661
1673017200000|2023-01-06 15:00:00|11337.2|11333.2|11360.6|11356.6|11363.7|11359.7|11334|11330|25245
1673017500000|2023-01-06 15:05:00|11362.2|11358.2|11373.1|11369.1|11379.3|11375.3|11362.2|11358.2|26094
1673017800000|2023-01-06 15:10:00|11374.7|11370.7|11373.1|11369.1|11379.3|11375.3|11373.1|11369.1|13482
1673018100000|2023-01-06 15:15:00|11374.7|11370.7|11382.5|11378.5|11382.5|11378.5|11373.1|11369.1|12031
1673018400000|2023-01-06 15:20:00|11380.9|11376.9|11387.2|11383.2|11388.7|11384.7|11380.9|11376.9|16361
1673018700000|2023-01-06 15:25:00|11388.7|11384.7|11384|11380|11388.7|11384.7|11382.5|11378.5|7557
1673019000000|2023-01-06 15:30:00|11385.6|11381.6|11390.3|11386.3|11391.8|11387.8|11382.5|11378.5|9601
1673019300000|2023-01-06 15:35:00|11391.8|11387.8|11399.7|11395.7|11401.2|11397.2|11390.3|11386.3|21408
1673019600000|2023-01-06 15:40:00|11401.2|11397.2|11401.2|11397.2|11407.5|11403.5|11399.7|11395.7|13516
1673019900000|2023-01-06 15:45:00|11399.7|11395.7|11410.6|11406.6|11412.2|11408.2|11399.7|11395.7|12131
1673020200000|2023-01-06 15:50:00|11409|11405|11409|11405|11412.2|11408.2|11405.9|11401.9|10579
1673020500000|2023-01-06 15:55:00|11407.5|11403.5|11413.7|11409.7|11420|11416|11407.5|11403.5|11545
1673020800000|2023-01-06 16:00:00|11415.3|11411.3|11420|11416|11421.5|11417.5|11415.3|11411.3|13538
1673021100000|2023-01-06 16:05:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11413.7|11409.7|5953
1673021400000|2023-01-06 16:10:00|11416.8|11412.8|11416.8|11412.8|11420|11416|11416.8|11412.8|7215
1673021700000|2023-01-06 16:15:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11410.6|11406.6|6665
1673022000000|2023-01-06 16:20:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11412.2|11408.2|5438
1673022300000|2023-01-06 16:25:00|11416.8|11412.8|11413.7|11409.7|11420|11416|11413.7|11409.7|6180
1673022600000|2023-01-06 16:30:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|7685
1673022900000|2023-01-06 16:35:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11405.9|11401.9|6891
1673023200000|2023-01-06 16:40:00|11412.2|11408.2|11404.3|11400.3|11412.2|11408.2|11401.2|11397.2|8710
1673023500000|2023-01-06 16:45:00|11402.8|11398.8|11404.3|11400.3|11409|11405|11401.2|11397.2|24749
1673023800000|2023-01-06 16:50:00|11405.9|11401.9|11409|11405|11412.2|11408.2|11404.3|11400.3|4057
1673024100000|2023-01-06 16:55:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11409|11405|4392
1673024400000|2023-01-06 17:00:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|3405
1673024700000|2023-01-06 17:05:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|2368
1673025000000|2023-01-06 17:10:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|2158
1673025300000|2023-01-06 17:15:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11409|11405|1143
1673025600000|2023-01-06 17:20:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|2294
1673025900000|2023-01-06 17:25:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|1779
1673026200000|2023-01-06 17:30:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|783
1673026500000|2023-01-06 17:35:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11409|11405|2041
1673026800000|2023-01-06 17:40:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11409|11405|2433
1673027100000|2023-01-06 17:45:00|11412.2|11408.2|11407.5|11403.5|11412.2|11408.2|11407.5|11403.5|1275
1673027400000|2023-01-06 17:50:00|11405.9|11401.9|11410.6|11406.6|11410.6|11406.6|11404.3|11400.3|3082
1673027700000|2023-01-06 17:55:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11410.6|11406.6|2264
1673028000000|2023-01-06 18:00:00|11413.7|11409.7|11410.6|11406.6|11415.3|11411.3|11410.6|11406.6|2623
1673028300000|2023-01-06 18:05:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1313
1673028600000|2023-01-06 18:10:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1847
1673028900000|2023-01-06 18:15:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|1896
1673029200000|2023-01-06 18:20:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1341
1673029500000|2023-01-06 18:25:00|11415.3|11411.3|11416.8|11412.8|11420|11416|11415.3|11411.3|1595
1673029800000|2023-01-06 18:30:00|11418.4|11414.4|11418.4|11414.4|11421.5|11417.5|11416.8|11412.8|3462
1673030100000|2023-01-06 18:35:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11416.8|11412.8|3748
1673030400000|2023-01-06 18:40:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|1209
1673030700000|2023-01-06 18:45:00|11418.4|11414.4|11421.5|11417.5|11423.1|11419.1|11416.8|11412.8|2616
1673031000000|2023-01-06 18:50:00|11423.1|11419.1|11426.2|11422.2|11426.2|11422.2|11421.5|11417.5|4690
1673031300000|2023-01-06 18:55:00|11424.7|11420.7|11429.3|11425.3|11429.3|11425.3|11424.7|11420.7|7764
1673031600000|2023-01-06 19:00:00|11427.8|11423.8|11424.7|11420.7|11429.3|11425.3|11423.1|11419.1|2999
1673031900000|2023-01-06 19:05:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|2023
1673032200000|2023-01-06 19:10:00|11426.2|11422.2|11424.7|11420.7|11427.8|11423.8|11423.1|11419.1|2518
1673032500000|2023-01-06 19:15:00|11423.1|11419.1|11424.7|11420.7|11427.8|11423.8|11423.1|11419.1|1791
1673032800000|2023-01-06 19:20:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|2099
1673033100000|2023-01-06 19:25:00|11426.2|11422.2|11426.2|11422.2|11429.3|11425.3|11424.7|11420.7|2482
1673033400000|2023-01-06 19:30:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|1748
1673033700000|2023-01-06 19:35:00|11424.7|11420.7|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|2024
1673034000000|2023-01-06 19:40:00|11424.7|11420.7|11424.7|11420.7|11429.3|11425.3|11424.7|11420.7|3449
1673034300000|2023-01-06 19:45:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|2345
1673034600000|2023-01-06 19:50:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|3422
1673034900000|2023-01-06 19:55:00|11429.3|11425.3|11424.7|11420.7|11429.3|11425.3|11423.1|11419.1|9815
1673035200000|2023-01-06 20:00:00|11423.1|11419.1|11429.3|11425.3|11430.9|11426.9|11423.1|11419.1|8422
1673035500000|2023-01-06 20:05:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|4002
1673035800000|2023-01-06 20:10:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|2124
1673036100000|2023-01-06 20:15:00|||||||||1394
1673036400000|2023-01-06 20:20:00|11427.8|11423.8|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|2399
1673036700000|2023-01-06 20:25:00|11430.9|11426.9|11435.6|11431.6|11437.2|11433.2|11430.9|11426.9|2717
1673037000000|2023-01-06 20:30:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|2675
1673037300000|2023-01-06 20:35:00|11434.8|11430.8|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|4373
1673037600000|2023-01-06 20:40:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|2626
1673037900000|2023-01-06 20:45:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|2539
1673038200000|2023-01-06 20:50:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11427.8|11423.8|3869
1673038500000|2023-01-06 20:55:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|4540
1673038800000|2023-01-06 21:00:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|3600
1673039100000|2023-01-06 21:05:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|1915
1673039400000|2023-01-06 21:10:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|1638
1673039700000|2023-01-06 21:15:00|||||||||532
1673040000000|2023-01-06 21:20:00|||||||||857
1673040300000|2023-01-06 21:25:00|||||||||440
1673040600000|2023-01-06 21:30:00|||||||||244
1673040900000|2023-01-06 21:35:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|624
1673041200000|2023-01-06 21:40:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|2233
1673041500000|2023-01-06 21:45:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11430.9|11426.9|2313
1673041800000|2023-01-06 21:50:00|11431.7|11427.7|11434|11430|11434|11430|11431.7|11427.7|2089
1673042100000|2023-01-06 21:55:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|2264
1673218800000|2023-01-08 23:00:00|11427|11423|11434|11430|11434|11430|11425.4|11421.4|3654
1673219100000|2023-01-08 23:05:00|11433.3|11429.3|11430.9|11426.9|11435.6|11431.6|11430.9|11426.9|2206
1673219400000|2023-01-08 23:10:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|396
1673219700000|2023-01-08 23:15:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11427.8|11423.8|1934
1673220000000|2023-01-08 23:20:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|152
1673220300000|2023-01-08 23:25:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|550
1673220600000|2023-01-08 23:30:00|11424.7|11420.7|11421.5|11417.5|11426.2|11422.2|11421.5|11417.5|845
1673220900000|2023-01-08 23:35:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|924
1673221200000|2023-01-08 23:40:00|11423.9|11419.9|11423.1|11419.1|11423.9|11419.9|11421.5|11417.5|355
1673221500000|2023-01-08 23:45:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|218
1673221800000|2023-01-08 23:50:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|505
1673222100000|2023-01-08 23:55:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|698
1673222400000|2023-01-09 00:00:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|1788
1673222700000|2023-01-09 00:05:00|11429.3|11425.3|11423.1|11419.1|11429.3|11425.3|11423.1|11419.1|1396
1673223000000|2023-01-09 00:10:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|414
1673223300000|2023-01-09 00:15:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|1277
1673223600000|2023-01-09 00:20:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|1159
1673223900000|2023-01-09 00:25:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|493
1673224200000|2023-01-09 00:30:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|222
1673224500000|2023-01-09 00:35:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|961
1673224800000|2023-01-09 00:40:00|||||||||119
1673225100000|2023-01-09 00:45:00|11425.4|11421.4|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|190
1673225400000|2023-01-09 00:50:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|1364
1673225700000|2023-01-09 00:55:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|400
1673226000000|2023-01-09 01:00:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|1046
1673226300000|2023-01-09 01:05:00|11427.8|11423.8|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|959
1673226600000|2023-01-09 01:10:00|11425.4|11421.4|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|981
1673226900000|2023-01-09 01:15:00|11421.5|11417.5|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|804
1673227200000|2023-01-09 01:20:00|11424.7|11420.7|11420|11416|11424.7|11420.7|11420|11416|1705
1673227500000|2023-01-09 01:25:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1140
1673227800000|2023-01-09 01:30:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|330
1673228100000|2023-01-09 01:35:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|384
1673228400000|2023-01-09 01:40:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|1013
1673228700000|2023-01-09 01:45:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|1653
1673229000000|2023-01-09 01:50:00|11421.5|11417.5|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|1059
1673229300000|2023-01-09 01:55:00|||||||||603
1673229600000|2023-01-09 02:00:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|873
1673229900000|2023-01-09 02:05:00|11422.3|11418.3|11423.9|11419.9|11424.7|11420.7|11422.3|11418.3|1307
1673230200000|2023-01-09 02:10:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|846
1673230500000|2023-01-09 02:15:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11425.4|11421.4|527
1673230800000|2023-01-09 02:20:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|708
1673231100000|2023-01-09 02:25:00|||||||||620
1673231400000|2023-01-09 02:30:00|||||||||174
1673231700000|2023-01-09 02:35:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|883
1673232000000|2023-01-09 02:40:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|774
1673232300000|2023-01-09 02:45:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|841
1673232600000|2023-01-09 02:50:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|253
1673232900000|2023-01-09 02:55:00|||||||||19
1673233200000|2023-01-09 03:00:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|305
1673233500000|2023-01-09 03:05:00|||||||||47
1673233800000|2023-01-09 03:10:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|754
1673234100000|2023-01-09 03:15:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|753
1673234400000|2023-01-09 03:20:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|279
1673234700000|2023-01-09 03:25:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|340
1673235000000|2023-01-09 03:30:00|||||||||288
1673235300000|2023-01-09 03:35:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|270
1673235600000|2023-01-09 03:40:00|||||||||73
1673235900000|2023-01-09 03:45:00|||||||||159
1673236200000|2023-01-09 03:50:00|||||||||24
1673236500000|2023-01-09 03:55:00|||||||||80
1673236800000|2023-01-09 04:00:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|186
1673237100000|2023-01-09 04:05:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|528
1673237400000|2023-01-09 04:10:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|539
1673237700000|2023-01-09 04:15:00|||||||||24
1673238000000|2023-01-09 04:20:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|316
1673238300000|2023-01-09 04:25:00|11425.4|11421.4|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|159
1673238600000|2023-01-09 04:30:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|115
1673238900000|2023-01-09 04:35:00|||||||||40
1673239200000|2023-01-09 04:40:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|248
1673239500000|2023-01-09 04:45:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|209
1673239800000|2023-01-09 04:50:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|94
1673240100000|2023-01-09 04:55:00|||||||||110
1673240400000|2023-01-09 05:00:00|||||||||115
1673240700000|2023-01-09 05:05:00|||||||||10
1673241000000|2023-01-09 05:10:00|||||||||86
1673241300000|2023-01-09 05:15:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|452
1673241600000|2023-01-09 05:20:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|106
1673241900000|2023-01-09 05:25:00|||||||||65
1673242200000|2023-01-09 05:30:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|117
1673242500000|2023-01-09 05:35:00|||||||||241
1673242800000|2023-01-09 05:40:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|293
1673243100000|2023-01-09 05:45:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|30
1673243400000|2023-01-09 05:50:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|264
1673243700000|2023-01-09 05:55:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|340
1673244000000|2023-01-09 06:00:00|||||||||270
1673244300000|2023-01-09 06:05:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|292
1673244600000|2023-01-09 06:10:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|124
1673244900000|2023-01-09 06:15:00|||||||||99
1673245200000|2023-01-09 06:20:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|390
1673245500000|2023-01-09 06:25:00|||||||||46
1673245800000|2023-01-09 06:30:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|833
1673246100000|2023-01-09 06:35:00|11430.1|11426.1|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|113
1673246400000|2023-01-09 06:40:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|563
1673246700000|2023-01-09 06:45:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|1132
1673247000000|2023-01-09 06:50:00|||||||||214
1673247300000|2023-01-09 06:55:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|556
1673247600000|2023-01-09 07:00:00|11429.3|11425.3|11424.7|11420.7|11429.3|11425.3|11421.5|11417.5|2140
1673247900000|2023-01-09 07:05:00|11426.2|11422.2|11430.9|11426.9|11430.9|11426.9|11426.2|11422.2|1568
1673248200000|2023-01-09 07:10:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|563
1673248500000|2023-01-09 07:15:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|1691
1673248800000|2023-01-09 07:20:00|11432.5|11428.5|11426.2|11422.2|11432.5|11428.5|11424.7|11420.7|1252
1673249100000|2023-01-09 07:25:00|11424.7|11420.7|11420|11416|11426.2|11422.2|11420|11416|2620
1673249400000|2023-01-09 07:30:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11416.8|11412.8|2837
1673249700000|2023-01-09 07:35:00|11418.4|11414.4|11413.7|11409.7|11418.4|11414.4|11412.2|11408.2|2450
1673250000000|2023-01-09 07:40:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11413.7|11409.7|4085
1673250300000|2023-01-09 07:45:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1533
1673250600000|2023-01-09 07:50:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|3123
1673250900000|2023-01-09 07:55:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|2231
1673251200000|2023-01-09 08:00:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|2793
1673251500000|2023-01-09 08:05:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11407.5|11403.5|3956
1673251800000|2023-01-09 08:10:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11407.5|11403.5|1382
1673252100000|2023-01-09 08:15:00|11407.5|11403.5|11409|11405|11409|11405|11405.9|11401.9|2516
1673252400000|2023-01-09 08:20:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11407.5|11403.5|2694
1673252700000|2023-01-09 08:25:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11402.8|11398.8|2833
1673253000000|2023-01-09 08:30:00|11409|11405|11405.9|11401.9|11409|11405|11402.8|11398.8|3103
1673253300000|2023-01-09 08:35:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|2206
1673253600000|2023-01-09 08:40:00|11405.9|11401.9|11409|11405|11409|11405|11405.9|11401.9|1520
1673253900000|2023-01-09 08:45:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|3093
1673254200000|2023-01-09 08:50:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11409|11405|1379
1673254500000|2023-01-09 08:55:00|11410.6|11406.6|11407.5|11403.5|11412.2|11408.2|11407.5|11403.5|1181
1673254800000|2023-01-09 09:00:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11407.5|11403.5|2094
1673255100000|2023-01-09 09:05:00|11412.2|11408.2|11409|11405|11415.3|11411.3|11409|11405|1883
1673255400000|2023-01-09 09:10:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|684
1673255700000|2023-01-09 09:15:00|||||||||648
1673256000000|2023-01-09 09:20:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|672
1673256300000|2023-01-09 09:25:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11409|11405|516
1673256600000|2023-01-09 09:30:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11407.5|11403.5|612
1673256900000|2023-01-09 09:35:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|1776
1673257200000|2023-01-09 09:40:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|754
1673257500000|2023-01-09 09:45:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|986
1673257800000|2023-01-09 09:50:00|11407.5|11403.5|11404.3|11400.3|11409|11405|11404.3|11400.3|944
1673258100000|2023-01-09 09:55:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|1792
1673258400000|2023-01-09 10:00:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|1601
1673258700000|2023-01-09 10:05:00|11407.5|11403.5|11409|11405|11409|11405|11405.9|11401.9|1130
1673259000000|2023-01-09 10:10:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|1401
1673259300000|2023-01-09 10:15:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11409|11405|421
1673259600000|2023-01-09 10:20:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|551
1673259900000|2023-01-09 10:25:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1346
1673260200000|2023-01-09 10:30:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|479
1673260500000|2023-01-09 10:35:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|1008
1673260800000|2023-01-09 10:40:00|11409|11405|11405.9|11401.9|11410.6|11406.6|11405.9|11401.9|831
1673261100000|2023-01-09 10:45:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1222
1673261400000|2023-01-09 10:50:00|11405.9|11401.9|11409|11405|11409|11405|11405.9|11401.9|470
1673261700000|2023-01-09 10:55:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|441
1673262000000|2023-01-09 11:00:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11409|11405|1164
1673262300000|2023-01-09 11:05:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|968
1673262600000|2023-01-09 11:10:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1229
1673262900000|2023-01-09 11:15:00|11413.7|11409.7|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|573
1673263200000|2023-01-09 11:20:00|11413.7|11409.7|11409|11405|11413.7|11409.7|11409|11405|837
1673263500000|2023-01-09 11:25:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|1055
1673263800000|2023-01-09 11:30:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|594
1673264100000|2023-01-09 11:35:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|447
1673264400000|2023-01-09 11:40:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|632
1673264700000|2023-01-09 11:45:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1285
1673265000000|2023-01-09 11:50:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|1403
1673265300000|2023-01-09 11:55:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|565
1673265600000|2023-01-09 12:00:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|356
1673265900000|2023-01-09 12:05:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|558
1673266200000|2023-01-09 12:10:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|451
1673266500000|2023-01-09 12:15:00|||||||||1113
1673266800000|2023-01-09 12:20:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11412.2|11408.2|2983
1673267100000|2023-01-09 12:25:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|466
1673267400000|2023-01-09 12:30:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11416.8|11412.8|2027
1673267700000|2023-01-09 12:35:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|1657
1673268000000|2023-01-09 12:40:00|11418.4|11414.4|11417.6|11413.6|11420|11416|11416.8|11412.8|2125
1673268300000|2023-01-09 12:45:00|11418.4|11414.4|11412.2|11408.2|11418.4|11414.4|11412.2|11408.2|2209
1673268600000|2023-01-09 12:50:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1224
1673268900000|2023-01-09 12:55:00|11409.8|11405.8|11412.2|11408.2|11413.7|11409.7|11409|11405|2230
1673269200000|2023-01-09 13:00:00|11410.6|11406.6|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|1422
1673269500000|2023-01-09 13:05:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|2316
1673269800000|2023-01-09 13:10:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|2116
1673270100000|2023-01-09 13:15:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|4270
1673270400000|2023-01-09 13:20:00|11421.5|11417.5|11424.7|11420.7|11426.2|11422.2|11416.8|11412.8|4974
1673270700000|2023-01-09 13:25:00|11423.1|11419.1|11421.5|11417.5|11426.2|11422.2|11420|11416|4464
1673271000000|2023-01-09 13:30:00|11420|11416|11423.1|11419.1|11426.2|11422.2|11420|11416|4854
1673271300000|2023-01-09 13:35:00|11424.7|11420.7|11418.4|11414.4|11424.7|11420.7|11418.4|11414.4|2709
1673271600000|2023-01-09 13:40:00|11420|11416|11421.5|11417.5|11426.2|11422.2|11420|11416|4339
1673271900000|2023-01-09 13:45:00|11423.1|11419.1|11426.2|11422.2|11427.8|11423.8|11423.1|11419.1|3943
1673272200000|2023-01-09 13:50:00|11427.8|11423.8|11434|11430|11434|11430|11426.2|11422.2|5677
1673272500000|2023-01-09 13:55:00|11435.6|11431.6|11429.3|11425.3|11438.7|11434.7|11426.2|11422.2|9877
1673272800000|2023-01-09 14:00:00|11427.8|11423.8|11430.9|11426.9|11437.2|11433.2|11426.2|11422.2|6597
1673273100000|2023-01-09 14:05:00|11432.5|11428.5|11429.3|11425.3|11434|11430|11429.3|11425.3|3202
1673273400000|2023-01-09 14:10:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|4610
1673273700000|2023-01-09 14:15:00|11427.8|11423.8|11427|11423|11429.3|11425.3|11426.2|11422.2|4514
1673274000000|2023-01-09 14:20:00|11426.2|11422.2|11430.9|11426.9|11432.5|11428.5|11426.2|11422.2|4106
1673274300000|2023-01-09 14:25:00|11429.3|11425.3|11426.2|11422.2|11430.9|11426.9|11424.7|11420.7|8235
1673274600000|2023-01-09 14:30:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11421.5|11417.5|5574
1673274900000|2023-01-09 14:35:00|11427.8|11423.8|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|3393
1673275200000|2023-01-09 14:40:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11423.9|11419.9|5239
1673275500000|2023-01-09 14:45:00|11424.7|11420.7|11429.3|11425.3|11432.5|11428.5|11424.7|11420.7|4012
1673275800000|2023-01-09 14:50:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|4504
1673276100000|2023-01-09 14:55:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|3587
1673276400000|2023-01-09 15:00:00|11430.9|11426.9|11435.6|11431.6|11438.7|11434.7|11430.9|11426.9|7153
1673276700000|2023-01-09 15:05:00|11434|11430|11429.3|11425.3|11435.6|11431.6|11427.8|11423.8|6011
1673277000000|2023-01-09 15:10:00|11427.8|11423.8|11427.8|11423.8|11432.5|11428.5|11427.8|11423.8|3573
1673277300000|2023-01-09 15:15:00|11428.6|11424.6|11429.3|11425.3|11432.5|11428.5|11426.2|11422.2|6110
1673277600000|2023-01-09 15:20:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|2067
1673277900000|2023-01-09 15:25:00|11429.3|11425.3|11426.2|11422.2|11434|11430|11426.2|11422.2|3734
1673278200000|2023-01-09 15:30:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|4996
1673278500000|2023-01-09 15:35:00|11426.2|11422.2|11430.9|11426.9|11430.9|11426.9|11426.2|11422.2|4581
1673278800000|2023-01-09 15:40:00|11431.7|11427.7|11432.5|11428.5|11434|11430|11430.9|11426.9|3726
1673279100000|2023-01-09 15:45:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|6262
1673279400000|2023-01-09 15:50:00|11437.2|11433.2|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|9681
1673279700000|2023-01-09 15:55:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11438.7|11434.7|10930
1673280000000|2023-01-09 16:00:00|11441.8|11437.8|11449.7|11445.7|11449.7|11445.7|11440.3|11436.3|12338
1673280300000|2023-01-09 16:05:00|11448.1|11444.1|11454.3|11450.3|11454.3|11450.3|11446.5|11442.5|7839
1673280600000|2023-01-09 16:10:00|11452.8|11448.8|11459|11455|11459|11455|11451.2|11447.2|8460
1673280900000|2023-01-09 16:15:00|11460.6|11456.6|11462.2|11458.2|11465.3|11461.3|11457.5|11453.5|10632
1673281200000|2023-01-09 16:20:00|11460.6|11456.6|11460.6|11456.6|11463.7|11459.7|11455.9|11451.9|6145
1673281500000|2023-01-09 16:25:00|11462.2|11458.2|11468.4|11464.4|11470|11466|11462.2|11458.2|8464
1673281800000|2023-01-09 16:30:00|11470|11466|11465.3|11461.3|11473.1|11469.1|11463.7|11459.7|11126
1673282100000|2023-01-09 16:35:00|11463.7|11459.7|11466.8|11462.8|11468.4|11464.4|11462.2|11458.2|3300
1673282400000|2023-01-09 16:40:00|11465.3|11461.3|11474.7|11470.7|11474.7|11470.7|11465.3|11461.3|3972
1673282700000|2023-01-09 16:45:00|11473.1|11469.1|11468.4|11464.4|11473.1|11469.1|11468.4|11464.4|4703
1673283000000|2023-01-09 16:50:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|4155
1673283300000|2023-01-09 16:55:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11468.4|11464.4|3829
1673283600000|2023-01-09 17:00:00|11469.2|11465.2|11465.3|11461.3|11470|11466|11463.7|11459.7|4074
1673283900000|2023-01-09 17:05:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11462.2|11458.2|5165
1673284200000|2023-01-09 17:10:00|11463.7|11459.7|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|932
1673284500000|2023-01-09 17:15:00|11463.7|11459.7|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|4000
1673284800000|2023-01-09 17:20:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|1664
1673285100000|2023-01-09 17:25:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11455.9|11451.9|4290
1673285400000|2023-01-09 17:30:00|11459|11455|11462.2|11458.2|11463.7|11459.7|11459|11455|3406
1673285700000|2023-01-09 17:35:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11455.9|11451.9|7269
1673286000000|2023-01-09 17:40:00|11459|11455|11455.9|11451.9|11459|11455|11452.8|11448.8|3676
1673286300000|2023-01-09 17:45:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|3559
1673286600000|2023-01-09 17:50:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|2280
1673286900000|2023-01-09 17:55:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|4306
1673287200000|2023-01-09 18:00:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|2580
1673287500000|2023-01-09 18:05:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11455.9|11451.9|1645
1673287800000|2023-01-09 18:10:00|11457.5|11453.5|11457.5|11453.5|11460.6|11456.6|11455.9|11451.9|2790
1673288100000|2023-01-09 18:15:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|3592
1673288400000|2023-01-09 18:20:00|11457.5|11453.5|11459|11455|11459|11455|11455.9|11451.9|2036
1673288700000|2023-01-09 18:25:00|11457.5|11453.5|11459|11455|11462.2|11458.2|11457.5|11453.5|1494
1673289000000|2023-01-09 18:30:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|1136
1673289300000|2023-01-09 18:35:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|1255
1673289600000|2023-01-09 18:40:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|874
1673289900000|2023-01-09 18:45:00|11456.7|11452.7|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|4166
1673290200000|2023-01-09 18:50:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|4262
1673290500000|2023-01-09 18:55:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|1527
1673290800000|2023-01-09 19:00:00|11457.5|11453.5|11462.2|11458.2|11462.2|11458.2|11457.5|11453.5|2701
1673291100000|2023-01-09 19:05:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|2307
1673291400000|2023-01-09 19:10:00|11465.3|11461.3|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|3146
1673291700000|2023-01-09 19:15:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|3755
1673292000000|2023-01-09 19:20:00|11466.8|11462.8|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|2218
1673292300000|2023-01-09 19:25:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|1816
1673292600000|2023-01-09 19:30:00|11465.3|11461.3|11468.4|11464.4|11470|11466|11465.3|11461.3|3292
1673292900000|2023-01-09 19:35:00|11470|11466|11468.4|11464.4|11470|11466|11466.8|11462.8|1647
1673293200000|2023-01-09 19:40:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|1547
1673293500000|2023-01-09 19:45:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|3005
1673293800000|2023-01-09 19:50:00|11470|11466|11466.8|11462.8|11471.5|11467.5|11466.8|11462.8|2439
1673294100000|2023-01-09 19:55:00|11468.4|11464.4|11463.7|11459.7|11468.4|11464.4|11463.7|11459.7|4891
1673294400000|2023-01-09 20:00:00|11465.3|11461.3|11460.6|11456.6|11465.3|11461.3|11460.6|11456.6|4805
1673294700000|2023-01-09 20:05:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|2392
1673295000000|2023-01-09 20:10:00|11459|11455|11459|11455|11460.6|11456.6|11455.9|11451.9|7799
1673295300000|2023-01-09 20:15:00|11457.5|11453.5|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|1798
1673295600000|2023-01-09 20:20:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|3023
1673295900000|2023-01-09 20:25:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|2454
1673296200000|2023-01-09 20:30:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|5942
1673296500000|2023-01-09 20:35:00|11452.8|11448.8|11448.1|11444.1|11452.8|11448.8|11446.5|11442.5|4516
1673296800000|2023-01-09 20:40:00|11449.7|11445.7|11451.2|11447.2|11455.9|11451.9|11448.1|11444.1|4525
1673297100000|2023-01-09 20:45:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|3055
1673297400000|2023-01-09 20:50:00|11451.2|11447.2|11459|11455|11459|11455|11451.2|11447.2|4663
1673297700000|2023-01-09 20:55:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|7598
1673298000000|2023-01-09 21:00:00|11454.3|11450.3|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|4880
1673298300000|2023-01-09 21:05:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|3380
1673298600000|2023-01-09 21:10:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|2326
1673298900000|2023-01-09 21:15:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|2756
1673299200000|2023-01-09 21:20:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|3175
1673299500000|2023-01-09 21:25:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|1964
1673299800000|2023-01-09 21:30:00|11453.6|11449.6|11451.2|11447.2|11453.6|11449.6|11449.7|11445.7|1385
1673300100000|2023-01-09 21:35:00|11452.8|11448.8|11455.9|11451.9|11457.5|11453.5|11452.8|11448.8|1613
1673300400000|2023-01-09 21:40:00|11455.1|11451.1|11455.9|11451.9|11459|11455|11454.3|11450.3|1995
1673300700000|2023-01-09 21:45:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|2208
1673301000000|2023-01-09 21:50:00|11451.2|11447.2|11452.8|11448.8|11455.9|11451.9|11451.2|11447.2|3741
1673301300000|2023-01-09 21:55:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|3146
1673305200000|2023-01-09 23:00:00|11450.4|11446.4|11446.5|11442.5|11451.2|11447.2|11446.5|11442.5|935
1673305500000|2023-01-09 23:05:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|897
1673305800000|2023-01-09 23:10:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|525
1673306100000|2023-01-09 23:15:00|11448.1|11444.1|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|468
1673306400000|2023-01-09 23:20:00|||||||||517
1673306700000|2023-01-09 23:25:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|465
1673307000000|2023-01-09 23:30:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|1304
1673307300000|2023-01-09 23:35:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|944
1673307600000|2023-01-09 23:40:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|548
1673307900000|2023-01-09 23:45:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|536
1673308200000|2023-01-09 23:50:00|||||||||153
1673308500000|2023-01-09 23:55:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|304
1673308800000|2023-01-10 00:00:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|431
1673309100000|2023-01-10 00:05:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|739
1673309400000|2023-01-10 00:10:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|206
1673309700000|2023-01-10 00:15:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|528
1673310000000|2023-01-10 00:20:00|11446.5|11442.5|11443.4|11439.4|11448.1|11444.1|11441.8|11437.8|838
1673310300000|2023-01-10 00:25:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|1431
1673310600000|2023-01-10 00:30:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|1448
1673310900000|2023-01-10 00:35:00|11445|11441|11445|11441|11445|11441|11445|11441|235
1673311200000|2023-01-10 00:40:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|828
1673311500000|2023-01-10 00:45:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|321
1673311800000|2023-01-10 00:50:00|11449.7|11445.7|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|566
1673312100000|2023-01-10 00:55:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|622
1673312400000|2023-01-10 01:00:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|832
1673312700000|2023-01-10 01:05:00|11449.7|11445.7|11445|11441|11449.7|11445.7|11445|11441|259
1673313000000|2023-01-10 01:10:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|215
1673313300000|2023-01-10 01:15:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|677
1673313600000|2023-01-10 01:20:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|692
1673313900000|2023-01-10 01:25:00|11449.7|11445.7|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|1445
1673314200000|2023-01-10 01:30:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|186
1673314500000|2023-01-10 01:35:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|782
1673314800000|2023-01-10 01:40:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1099
1673315100000|2023-01-10 01:45:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|779
1673315400000|2023-01-10 01:50:00|11449.7|11445.7|11454.3|11450.3|11454.3|11450.3|11449.7|11445.7|541
1673315700000|2023-01-10 01:55:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11455.9|11451.9|2022
1673316000000|2023-01-10 02:00:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|256
1673316300000|2023-01-10 02:05:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|853
1673316600000|2023-01-10 02:10:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|1336
1673316900000|2023-01-10 02:15:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|1426
1673317200000|2023-01-10 02:20:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|808
1673317500000|2023-01-10 02:25:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|467
1673317800000|2023-01-10 02:30:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|203
1673318100000|2023-01-10 02:35:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|299
1673318400000|2023-01-10 02:40:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|599
1673318700000|2023-01-10 02:45:00|||||||||344
1673319000000|2023-01-10 02:50:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|358
1673319300000|2023-01-10 02:55:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|262
1673319600000|2023-01-10 03:00:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|241
1673319900000|2023-01-10 03:05:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|573
1673320200000|2023-01-10 03:10:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|454
1673320500000|2023-01-10 03:15:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|39
1673320800000|2023-01-10 03:20:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|444
1673321100000|2023-01-10 03:25:00|||||||||104
1673321400000|2023-01-10 03:30:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|355
1673321700000|2023-01-10 03:35:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|255
1673322000000|2023-01-10 03:40:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|209
1673322300000|2023-01-10 03:45:00|11448.9|11444.9|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|309
1673322600000|2023-01-10 03:50:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|4
1673322900000|2023-01-10 03:55:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|1021
1673323200000|2023-01-10 04:00:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|743
1673323500000|2023-01-10 04:05:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|184
1673323800000|2023-01-10 04:10:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|433
1673324100000|2023-01-10 04:15:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11443.4|11439.4|1280
1673324400000|2023-01-10 04:20:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|836
1673324700000|2023-01-10 04:25:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|197
1673325000000|2023-01-10 04:30:00|||||||||66
1673325300000|2023-01-10 04:35:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|232
1673325600000|2023-01-10 04:40:00|||||||||50
1673325900000|2023-01-10 04:45:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|344
1673326200000|2023-01-10 04:50:00|||||||||138
1673326500000|2023-01-10 04:55:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|111
1673326800000|2023-01-10 05:00:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|652
1673327100000|2023-01-10 05:05:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|207
1673327400000|2023-01-10 05:10:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|485
1673327700000|2023-01-10 05:15:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|90
1673328000000|2023-01-10 05:20:00|||||||||62
1673328300000|2023-01-10 05:25:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|451
1673328600000|2023-01-10 05:30:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|109
1673328900000|2023-01-10 05:35:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|65
1673329200000|2023-01-10 05:40:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|401
1673329500000|2023-01-10 05:45:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|171
1673329800000|2023-01-10 05:50:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|471
1673330100000|2023-01-10 05:55:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|364
1673330400000|2023-01-10 06:00:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|213
1673330700000|2023-01-10 06:05:00|||||||||227
1673331000000|2023-01-10 06:10:00|11455.1|11451.1|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|77
1673331300000|2023-01-10 06:15:00|||||||||201
1673331600000|2023-01-10 06:20:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|106
1673331900000|2023-01-10 06:25:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|353
1673332200000|2023-01-10 06:30:00|11453.6|11449.6|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|339
1673332500000|2023-01-10 06:35:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|374
1673332800000|2023-01-10 06:40:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|164
1673333100000|2023-01-10 06:45:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|646
1673333400000|2023-01-10 06:50:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|714
1673333700000|2023-01-10 06:55:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|426
1673334000000|2023-01-10 07:00:00|11452.8|11448.8|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|467
1673334300000|2023-01-10 07:05:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|1548
1673334600000|2023-01-10 07:10:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|1506
1673334900000|2023-01-10 07:15:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|457
1673335200000|2023-01-10 07:20:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|1677
1673335500000|2023-01-10 07:25:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|345
1673335800000|2023-01-10 07:30:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11445|11441|652
1673336100000|2023-01-10 07:35:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|603
1673336400000|2023-01-10 07:40:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|808
1673336700000|2023-01-10 07:45:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|535
1673337000000|2023-01-10 07:50:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11443.4|11439.4|368
1673337300000|2023-01-10 07:55:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1352
1673337600000|2023-01-10 08:00:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|3748
1673337900000|2023-01-10 08:05:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|2704
1673338200000|2023-01-10 08:10:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|1776
1673338500000|2023-01-10 08:15:00|11437.2|11433.2|11443.4|11439.4|11443.4|11439.4|11437.2|11433.2|2228
1673338800000|2023-01-10 08:20:00|11441.8|11437.8|11446.5|11442.5|11448.1|11444.1|11441.8|11437.8|1996
1673339100000|2023-01-10 08:25:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|925
1673339400000|2023-01-10 08:30:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|1549
1673339700000|2023-01-10 08:35:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|573
1673340000000|2023-01-10 08:40:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|1591
1673340300000|2023-01-10 08:45:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|832
1673340600000|2023-01-10 08:50:00|11445|11441|11441.8|11437.8|11445|11441|11441.8|11437.8|1086
1673340900000|2023-01-10 08:55:00|11440.3|11436.3|11438.7|11434.7|11443.4|11439.4|11437.2|11433.2|2257
1673341200000|2023-01-10 09:00:00|11437.2|11433.2|11440.3|11436.3|11441.8|11437.8|11437.2|11433.2|3682
1673341500000|2023-01-10 09:05:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|1727
1673341800000|2023-01-10 09:10:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1025
1673342100000|2023-01-10 09:15:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|583
1673342400000|2023-01-10 09:20:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|496
1673342700000|2023-01-10 09:25:00|11443.4|11439.4|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|2197
1673343000000|2023-01-10 09:30:00|11445|11441|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|538
1673343300000|2023-01-10 09:35:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1060
1673343600000|2023-01-10 09:40:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|1134
1673343900000|2023-01-10 09:45:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|152
1673344200000|2023-01-10 09:50:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|839
1673344500000|2023-01-10 09:55:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|245
1673344800000|2023-01-10 10:00:00|11441.8|11437.8|11445|11441|11445|11441|11440.3|11436.3|1475
1673345100000|2023-01-10 10:05:00|11443.4|11439.4|11441.8|11437.8|11445|11441|11441.8|11437.8|879
1673345400000|2023-01-10 10:10:00|11443.4|11439.4|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|1038
1673345700000|2023-01-10 10:15:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|392
1673346000000|2023-01-10 10:20:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|166
1673346300000|2023-01-10 10:25:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|565
1673346600000|2023-01-10 10:30:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|1186
1673346900000|2023-01-10 10:35:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11441.8|11437.8|493
1673347200000|2023-01-10 10:40:00|||||||||141
1673347500000|2023-01-10 10:45:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|1691
1673347800000|2023-01-10 10:50:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11443.4|11439.4|733
1673348100000|2023-01-10 10:55:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|416
1673348400000|2023-01-10 11:00:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|459
1673348700000|2023-01-10 11:05:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|359
1673349000000|2023-01-10 11:10:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1346
1673349300000|2023-01-10 11:15:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|413
1673349600000|2023-01-10 11:20:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|832
1673349900000|2023-01-10 11:25:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|1326
1673350200000|2023-01-10 11:30:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|2708
1673350500000|2023-01-10 11:35:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|1573
1673350800000|2023-01-10 11:40:00|11435.6|11431.6|11432.5|11428.5|11437.2|11433.2|11432.5|11428.5|1917
1673351100000|2023-01-10 11:45:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|939
1673351400000|2023-01-10 11:50:00|11434|11430|11430.9|11426.9|11434|11430|11430.9|11426.9|1085
1673351700000|2023-01-10 11:55:00|11432.5|11428.5|11427.8|11423.8|11432.5|11428.5|11427.8|11423.8|3907
1673352000000|2023-01-10 12:00:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11426.2|11422.2|2774
1673352300000|2023-01-10 12:05:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|788
1673352600000|2023-01-10 12:10:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|1116
1673352900000|2023-01-10 12:15:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|2172
1673353200000|2023-01-10 12:20:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|3003
1673353500000|2023-01-10 12:25:00|11430.9|11426.9|11424.7|11420.7|11430.9|11426.9|11424.7|11420.7|2877
1673353800000|2023-01-10 12:30:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|2358
1673354100000|2023-01-10 12:35:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|1721
1673354400000|2023-01-10 12:40:00|11426.2|11422.2|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|1545
1673354700000|2023-01-10 12:45:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|1519
1673355000000|2023-01-10 12:50:00|11427|11423|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|587
1673355300000|2023-01-10 12:55:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11424.7|11420.7|3033
1673355600000|2023-01-10 13:00:00|11424.7|11420.7|11429.3|11425.3|11429.3|11425.3|11424.7|11420.7|2455
1673355900000|2023-01-10 13:05:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|1994
1673356200000|2023-01-10 13:10:00|11426.2|11422.2|11423.1|11419.1|11427.8|11423.8|11421.5|11417.5|2943
1673356500000|2023-01-10 13:15:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|2361
1673356800000|2023-01-10 13:20:00|11420|11416|11423.1|11419.1|11424.7|11420.7|11418.4|11414.4|3631
1673357100000|2023-01-10 13:25:00|11421.5|11417.5|11415.3|11411.3|11421.5|11417.5|11413.7|11409.7|5713
1673357400000|2023-01-10 13:30:00|11413.7|11409.7|11413.7|11409.7|11416.8|11412.8|11410.6|11406.6|7444
1673357700000|2023-01-10 13:35:00|11412.2|11408.2|11409|11405|11413.7|11409.7|11407.5|11403.5|6394
1673358000000|2023-01-10 13:40:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11407.5|11403.5|4690
1673358300000|2023-01-10 13:45:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11409|11405|3904
1673358600000|2023-01-10 13:50:00|11413.7|11409.7|11416.8|11412.8|11418.4|11414.4|11412.2|11408.2|6232
1673358900000|2023-01-10 13:55:00|11415.3|11411.3|11421.5|11417.5|11421.5|11417.5|11415.3|11411.3|5450
1673359200000|2023-01-10 14:00:00|11420|11416|11434|11430|11434|11430|11420|11416|12653
1673359500000|2023-01-10 14:05:00|11435.6|11431.6|11434|11430|11437.2|11433.2|11427.8|11423.8|8460
1673359800000|2023-01-10 14:10:00|11432.5|11428.5|11426.2|11422.2|11434|11430|11423.1|11419.1|5178
1673360100000|2023-01-10 14:15:00|11424.7|11420.7|11421.5|11417.5|11427.8|11423.8|11421.5|11417.5|3492
1673360400000|2023-01-10 14:20:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|1938
1673360700000|2023-01-10 14:25:00|11423.9|11419.9|11420|11416|11424.7|11420.7|11418.4|11414.4|5587
1673361000000|2023-01-10 14:30:00|11418.4|11414.4|11426.2|11422.2|11427.8|11423.8|11418.4|11414.4|5117
1673361300000|2023-01-10 14:35:00|11424.7|11420.7|11424.7|11420.7|11430.9|11426.9|11421.5|11417.5|8383
1673361600000|2023-01-10 14:40:00|11426.2|11422.2|11429.3|11425.3|11430.9|11426.9|11423.1|11419.1|6806
1673361900000|2023-01-10 14:45:00|11427.8|11423.8|11427.8|11423.8|11430.9|11426.9|11426.2|11422.2|3838
1673362200000|2023-01-10 14:50:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11421.5|11417.5|2667
1673362500000|2023-01-10 14:55:00|11426.2|11422.2|11420|11416|11427.8|11423.8|11418.4|11414.4|4580
1673362800000|2023-01-10 15:00:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11415.3|11411.3|5310
1673363100000|2023-01-10 15:05:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11410.6|11406.6|4232
1673363400000|2023-01-10 15:10:00|11410.6|11406.6|11412.2|11408.2|11418.4|11414.4|11410.6|11406.6|7547
1673363700000|2023-01-10 15:15:00|11413.7|11409.7|11407.5|11403.5|11415.3|11411.3|11407.5|11403.5|6331
1673364000000|2023-01-10 15:20:00|11409|11405|11418.4|11414.4|11418.4|11414.4|11407.5|11403.5|5119
1673364300000|2023-01-10 15:25:00|11416.8|11412.8|11415.3|11411.3|11421.5|11417.5|11415.3|11411.3|5995
1673364600000|2023-01-10 15:30:00|11413.7|11409.7|11412.2|11408.2|11418.4|11414.4|11410.6|11406.6|3544
1673364900000|2023-01-10 15:35:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|3454
1673365200000|2023-01-10 15:40:00|11409|11405|11405.9|11401.9|11409|11405|11404.3|11400.3|5278
1673365500000|2023-01-10 15:45:00|11404.3|11400.3|11407.5|11403.5|11409|11405|11402.8|11398.8|6046
1673365800000|2023-01-10 15:50:00|11409|11405|11409|11405|11415.3|11411.3|11407.5|11403.5|4968
1673366100000|2023-01-10 15:55:00|11410.6|11406.6|11405.9|11401.9|11410.6|11406.6|11405.9|11401.9|3053
1673366400000|2023-01-10 16:00:00|11407.5|11403.5|11409|11405|11409|11405|11402.8|11398.8|6198
1673366700000|2023-01-10 16:05:00|11407.5|11403.5|11402.8|11398.8|11409|11405|11402.8|11398.8|3861
1673367000000|2023-01-10 16:10:00|11401.2|11397.2|11401.2|11397.2|11404.3|11400.3|11399.7|11395.7|4485
1673367300000|2023-01-10 16:15:00|11402.8|11398.8|11399.7|11395.7|11402.8|11398.8|11396.5|11392.5|4106
1673367600000|2023-01-10 16:20:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|2386
1673367900000|2023-01-10 16:25:00|11399.7|11395.7|11395|11391|11401.2|11397.2|11395|11391|7089
1673368200000|2023-01-10 16:30:00|11396.5|11392.5|11395|11391|11398.1|11394.1|11393.4|11389.4|4337
1673368500000|2023-01-10 16:35:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11391.8|11387.8|5578
1673368800000|2023-01-10 16:40:00|11391.8|11387.8|11395|11391|11395|11391|11391.8|11387.8|4302
1673369100000|2023-01-10 16:45:00|11393.4|11389.4|11391.8|11387.8|11395|11391|11390.3|11386.3|2669
1673369400000|2023-01-10 16:50:00|11393.4|11389.4|11395|11391|11395|11391|11391.8|11387.8|3410
1673369700000|2023-01-10 16:55:00|11393.4|11389.4|11390.3|11386.3|11395|11391|11388.7|11384.7|4392
1673370000000|2023-01-10 17:00:00|11388.7|11384.7|11388.7|11384.7|11393.4|11389.4|11385.6|11381.6|4670
1673370300000|2023-01-10 17:05:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11388.7|11384.7|2864
1673370600000|2023-01-10 17:10:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|1513
1673370900000|2023-01-10 17:15:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|2868
1673371200000|2023-01-10 17:20:00|11392.6|11388.6|11395|11391|11395|11391|11391.8|11387.8|3136
1673371500000|2023-01-10 17:25:00|11393.4|11389.4|11396.5|11392.5|11398.1|11394.1|11393.4|11389.4|3719
1673371800000|2023-01-10 17:30:00|11398.1|11394.1|11396.5|11392.5|11399.7|11395.7|11396.5|11392.5|1881
1673372100000|2023-01-10 17:35:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|3522
1673372400000|2023-01-10 17:40:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|1621
1673372700000|2023-01-10 17:45:00|11393.4|11389.4|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|3053
1673373000000|2023-01-10 17:50:00|11391.8|11387.8|11388.7|11384.7|11393.4|11389.4|11388.7|11384.7|2805
1673373300000|2023-01-10 17:55:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|2559
1673373600000|2023-01-10 18:00:00|11391.1|11387.1|11401.2|11397.2|11402.8|11398.8|11390.3|11386.3|7928
1673373900000|2023-01-10 18:05:00|11399.7|11395.7|11402.8|11398.8|11402.8|11398.8|11398.1|11394.1|3467
1673374200000|2023-01-10 18:10:00|11401.2|11397.2|11402.8|11398.8|11405.9|11401.9|11401.2|11397.2|4104
1673374500000|2023-01-10 18:15:00|11404.3|11400.3|11396.5|11392.5|11404.3|11400.3|11396.5|11392.5|2629
1673374800000|2023-01-10 18:20:00|11398.1|11394.1|11395|11391|11398.1|11394.1|11393.4|11389.4|2486
1673375100000|2023-01-10 18:25:00|11393.4|11389.4|11395|11391|11396.5|11392.5|11393.4|11389.4|3273
1673375400000|2023-01-10 18:30:00|11393.4|11389.4|11399.7|11395.7|11399.7|11395.7|11393.4|11389.4|2539
1673375700000|2023-01-10 18:35:00|11401.2|11397.2|11402.8|11398.8|11405.9|11401.9|11399.7|11395.7|4074
1673376000000|2023-01-10 18:40:00|11404.3|11400.3|11398.1|11394.1|11404.3|11400.3|11396.5|11392.5|3152
1673376300000|2023-01-10 18:45:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|3683
1673376600000|2023-01-10 18:50:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|2149
1673376900000|2023-01-10 18:55:00|11398.1|11394.1|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|1088
1673377200000|2023-01-10 19:00:00|11401.2|11397.2|11405.9|11401.9|11405.9|11401.9|11400.4|11396.4|1370
1673377500000|2023-01-10 19:05:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|4055
1673377800000|2023-01-10 19:10:00|11407.5|11403.5|11401.2|11397.2|11407.5|11403.5|11401.2|11397.2|5382
1673378100000|2023-01-10 19:15:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11401.2|11397.2|1043
1673378400000|2023-01-10 19:20:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|2103
1673378700000|2023-01-10 19:25:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|2488
1673379000000|2023-01-10 19:30:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|1526
1673379300000|2023-01-10 19:35:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|2221
1673379600000|2023-01-10 19:40:00|11401.2|11397.2|11399.7|11395.7|11402.8|11398.8|11396.5|11392.5|6136
1673379900000|2023-01-10 19:45:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|2639
1673380200000|2023-01-10 19:50:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11396.5|11392.5|2873
1673380500000|2023-01-10 19:55:00|11398.1|11394.1|11402.8|11398.8|11402.8|11398.8|11398.1|11394.1|1823
1673380800000|2023-01-10 20:00:00|11401.2|11397.2|11402.8|11398.8|11405.9|11401.9|11399.7|11395.7|3253
1673381100000|2023-01-10 20:05:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|2274
1673381400000|2023-01-10 20:10:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1218
1673381700000|2023-01-10 20:15:00|11409|11405|11405.9|11401.9|11409|11405|11404.3|11400.3|1501
1673382000000|2023-01-10 20:20:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|1428
1673382300000|2023-01-10 20:25:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|459
1673382600000|2023-01-10 20:30:00|11405.9|11401.9|11407.5|11403.5|11409|11405|11405.9|11401.9|2078
1673382900000|2023-01-10 20:35:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|928
1673383200000|2023-01-10 20:40:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|1467
1673383500000|2023-01-10 20:45:00|11409|11405|11412.2|11408.2|11413.7|11409.7|11409|11405|3559
1673383800000|2023-01-10 20:50:00|11413.7|11409.7|11405.9|11401.9|11413.7|11409.7|11405.9|11401.9|3875
1673384100000|2023-01-10 20:55:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|5011
1673384400000|2023-01-10 21:00:00|11408.3|11404.3|11410.6|11406.6|11412.2|11408.2|11408.3|11404.3|4037
1673384700000|2023-01-10 21:05:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|961
1673385000000|2023-01-10 21:10:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11402.8|11398.8|2162
1673385300000|2023-01-10 21:15:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|2856
1673385600000|2023-01-10 21:20:00|11409|11405|11410.6|11406.6|11413.7|11409.7|11409|11405|729
1673385900000|2023-01-10 21:25:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1233
1673386200000|2023-01-10 21:30:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|181
1673386500000|2023-01-10 21:35:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|1552
1673386800000|2023-01-10 21:40:00|11410.6|11406.6|11405.9|11401.9|11410.6|11406.6|11405.9|11401.9|1366
1673387100000|2023-01-10 21:45:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|4041
1673387400000|2023-01-10 21:50:00|11402.8|11398.8|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|1988
1673387700000|2023-01-10 21:55:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|3136
1673391600000|2023-01-10 23:00:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|1300
1673391900000|2023-01-10 23:05:00|11407.5|11403.5|11401.2|11397.2|11407.5|11403.5|11401.2|11397.2|793
1673392200000|2023-01-10 23:10:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|209
1673392500000|2023-01-10 23:15:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|462
1673392800000|2023-01-10 23:20:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|240
1673393100000|2023-01-10 23:25:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|542
1673393400000|2023-01-10 23:30:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|306
1673393700000|2023-01-10 23:35:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|134
1673394000000|2023-01-10 23:40:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|511
1673394300000|2023-01-10 23:45:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|1350
1673394600000|2023-01-10 23:50:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|524
1673394900000|2023-01-10 23:55:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|427
1673395200000|2023-01-11 00:00:00|11412.9|11408.9|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|614
1673395500000|2023-01-11 00:05:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|180
1673395800000|2023-01-11 00:10:00|11412.2|11408.2|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|958
1673396100000|2023-01-11 00:15:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|389
1673396400000|2023-01-11 00:20:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|351
1673396700000|2023-01-11 00:25:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|291
1673397000000|2023-01-11 00:30:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11407.5|11403.5|2067
1673397300000|2023-01-11 00:35:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|401
1673397600000|2023-01-11 00:40:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11409|11405|628
1673397900000|2023-01-11 00:45:00|11412.9|11408.9|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|412
1673398200000|2023-01-11 00:50:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1716
1673398500000|2023-01-11 00:55:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|943
1673398800000|2023-01-11 01:00:00|11413.7|11409.7|11412.2|11408.2|11415.3|11411.3|11412.2|11408.2|849
1673399100000|2023-01-11 01:05:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|112
1673399400000|2023-01-11 01:10:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|138
1673399700000|2023-01-11 01:15:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|140
1673400000000|2023-01-11 01:20:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|605
1673400300000|2023-01-11 01:25:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|637
1673400600000|2023-01-11 01:30:00|||||||||345
1673400900000|2023-01-11 01:35:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1291
1673401200000|2023-01-11 01:40:00|11419.2|11415.2|11420|11416|11421.5|11417.5|11418.4|11414.4|1428
1673401500000|2023-01-11 01:45:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1625
1673401800000|2023-01-11 01:50:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|736
1673402100000|2023-01-11 01:55:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|392
1673402400000|2023-01-11 02:00:00|||||||||83
1673402700000|2023-01-11 02:05:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|393
1673403000000|2023-01-11 02:10:00|11423.1|11419.1|11420|11416|11423.1|11419.1|11420|11416|1568
1673403300000|2023-01-11 02:15:00|11418.4|11414.4|11421.5|11417.5|11421.5|11417.5|11418.4|11414.4|478
1673403600000|2023-01-11 02:20:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|519
1673403900000|2023-01-11 02:25:00|||||||||243
1673404200000|2023-01-11 02:30:00|||||||||480
1673404500000|2023-01-11 02:35:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|906
1673404800000|2023-01-11 02:40:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|490
1673405100000|2023-01-11 02:45:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|916
1673405400000|2023-01-11 02:50:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|334
1673405700000|2023-01-11 02:55:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|214
1673406000000|2023-01-11 03:00:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|200
1673406300000|2023-01-11 03:05:00|||||||||313
1673406600000|2023-01-11 03:10:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|102
1673406900000|2023-01-11 03:15:00|11422.3|11418.3|11423.1|11419.1|11424.7|11420.7|11422.3|11418.3|805
1673407200000|2023-01-11 03:20:00|||||||||3
1673407500000|2023-01-11 03:25:00|||||||||51
1673407800000|2023-01-11 03:30:00|||||||||54
1673408100000|2023-01-11 03:35:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|365
1673408400000|2023-01-11 03:40:00|11422.3|11418.3|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|503
1673408700000|2023-01-11 03:45:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|92
1673409000000|2023-01-11 03:50:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|608
1673409300000|2023-01-11 03:55:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|163
1673409600000|2023-01-11 04:00:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|271
1673409900000|2023-01-11 04:05:00|||||||||37
1673410200000|2023-01-11 04:10:00|11423.9|11419.9|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|962
1673410500000|2023-01-11 04:15:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|296
1673410800000|2023-01-11 04:20:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|209
1673411100000|2023-01-11 04:25:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|807
1673411400000|2023-01-11 04:30:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|491
1673411700000|2023-01-11 04:35:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|20
1673412000000|2023-01-11 04:40:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|196
1673412300000|2023-01-11 04:45:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|78
1673412600000|2023-01-11 04:50:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|536
1673412900000|2023-01-11 04:55:00|||||||||323
1673413200000|2023-01-11 05:00:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|19
1673413500000|2023-01-11 05:05:00|||||||||14
1673413800000|2023-01-11 05:10:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1076
1673414100000|2023-01-11 05:15:00|11420|11416|11423.1|11419.1|11423.1|11419.1|11420|11416|282
1673414400000|2023-01-11 05:20:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|162
1673414700000|2023-01-11 05:25:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|91
1673415000000|2023-01-11 05:30:00|||||||||845
1673415300000|2023-01-11 05:35:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|886
1673415600000|2023-01-11 05:40:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|338
1673415900000|2023-01-11 05:45:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|254
1673416200000|2023-01-11 05:50:00|||||||||223
1673416500000|2023-01-11 05:55:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|881
1673416800000|2023-01-11 06:00:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|784
1673417100000|2023-01-11 06:05:00|11422.3|11418.3|11423.1|11419.1|11423.1|11419.1|11422.3|11418.3|670
1673417400000|2023-01-11 06:10:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|342
1673417700000|2023-01-11 06:15:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|727
1673418000000|2023-01-11 06:20:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|250
1673418300000|2023-01-11 06:25:00|||||||||53
1673418600000|2023-01-11 06:30:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|25
1673418900000|2023-01-11 06:35:00|||||||||122
1673419200000|2023-01-11 06:40:00|||||||||413
1673419500000|2023-01-11 06:45:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|772
1673419800000|2023-01-11 06:50:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|1114
1673420100000|2023-01-11 06:55:00|11425.4|11421.4|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|264
1673420400000|2023-01-11 07:00:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|1108
1673420700000|2023-01-11 07:05:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|421
1673421000000|2023-01-11 07:10:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|656
1673421300000|2023-01-11 07:15:00|11424.7|11420.7|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|1434
1673421600000|2023-01-11 07:20:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|709
1673421900000|2023-01-11 07:25:00|11427.8|11423.8|11434|11430|11434|11430|11427.8|11423.8|6310
1673422200000|2023-01-11 07:30:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11432.5|11428.5|2072
1673422500000|2023-01-11 07:35:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|2271
1673422800000|2023-01-11 07:40:00|11431.7|11427.7|11437.2|11433.2|11437.2|11433.2|11430.9|11426.9|2660
1673423100000|2023-01-11 07:45:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|3437
1673423400000|2023-01-11 07:50:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|1997
1673423700000|2023-01-11 07:55:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|628
1673424000000|2023-01-11 08:00:00|11434|11430|11438.7|11434.7|11440.3|11436.3|11434|11430|2807
1673424300000|2023-01-11 08:05:00|11437.2|11433.2|11434|11430|11440.3|11436.3|11430.9|11426.9|5845
1673424600000|2023-01-11 08:10:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|2303
1673424900000|2023-01-11 08:15:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|2553
1673425200000|2023-01-11 08:20:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11424.7|11420.7|2481
1673425500000|2023-01-11 08:25:00|11424.7|11420.7|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|2386
1673425800000|2023-01-11 08:30:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|2908
1673426100000|2023-01-11 08:35:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|2340
1673426400000|2023-01-11 08:40:00|11429.3|11425.3|11432.5|11428.5|11434|11430|11429.3|11425.3|1599
1673426700000|2023-01-11 08:45:00|11434|11430|11435.6|11431.6|11437.2|11433.2|11434|11430|2453
1673427000000|2023-01-11 08:50:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|875
1673427300000|2023-01-11 08:55:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|875
1673427600000|2023-01-11 09:00:00|11437.2|11433.2|11441.8|11437.8|11441.8|11437.8|11435.6|11431.6|1966
1673427900000|2023-01-11 09:05:00|11440.3|11436.3|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|2616
1673428200000|2023-01-11 09:10:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1324
1673428500000|2023-01-11 09:15:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1530
1673428800000|2023-01-11 09:20:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|2517
1673429100000|2023-01-11 09:25:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|2142
1673429400000|2023-01-11 09:30:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|823
1673429700000|2023-01-11 09:35:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|1320
1673430000000|2023-01-11 09:40:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|561
1673430300000|2023-01-11 09:45:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11434|11430|2454
1673430600000|2023-01-11 09:50:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|2671
1673430900000|2023-01-11 09:55:00|11434.8|11430.8|11434|11430|11435.6|11431.6|11434|11430|604
1673431200000|2023-01-11 10:00:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11432.5|11428.5|1174
1673431500000|2023-01-11 10:05:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|1081
1673431800000|2023-01-11 10:10:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|844
1673432100000|2023-01-11 10:15:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1743
1673432400000|2023-01-11 10:20:00|11434|11430|11432.5|11428.5|11434|11430|11430.9|11426.9|540
1673432700000|2023-01-11 10:25:00|||||||||194
1673433000000|2023-01-11 10:30:00|11434|11430|11430.9|11426.9|11434|11430|11430.9|11426.9|1696
1673433300000|2023-01-11 10:35:00|11432.5|11428.5|11427.8|11423.8|11432.5|11428.5|11427.8|11423.8|1438
1673433600000|2023-01-11 10:40:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|2374
1673433900000|2023-01-11 10:45:00|||||||||309
1673434200000|2023-01-11 10:50:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|1373
1673434500000|2023-01-11 10:55:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|279
1673434800000|2023-01-11 11:00:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|559
1673435100000|2023-01-11 11:05:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|403
1673435400000|2023-01-11 11:10:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|2194
1673435700000|2023-01-11 11:15:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|976
1673436000000|2023-01-11 11:20:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|412
1673436300000|2023-01-11 11:25:00|11434|11430|11430.9|11426.9|11434|11430|11430.9|11426.9|451
1673436600000|2023-01-11 11:30:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|384
1673436900000|2023-01-11 11:35:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|1287
1673437200000|2023-01-11 11:40:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|724
1673437500000|2023-01-11 11:45:00|11430.1|11426.1|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|301
1673437800000|2023-01-11 11:50:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|447
1673438100000|2023-01-11 11:55:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11426.2|11422.2|2867
1673438400000|2023-01-11 12:00:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|291
1673438700000|2023-01-11 12:05:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|837
1673439000000|2023-01-11 12:10:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|1112
1673439300000|2023-01-11 12:15:00|11426.2|11422.2|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|1032
1673439600000|2023-01-11 12:20:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|1107
1673439900000|2023-01-11 12:25:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|1037
1673440200000|2023-01-11 12:30:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|737
1673440500000|2023-01-11 12:35:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|2042
1673440800000|2023-01-11 12:40:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|1893
1673441100000|2023-01-11 12:45:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|1544
1673441400000|2023-01-11 12:50:00|11426.2|11422.2|11421.5|11417.5|11426.2|11422.2|11421.5|11417.5|4195
1673441700000|2023-01-11 12:55:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11420|11416|5022
1673442000000|2023-01-11 13:00:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|2136
1673442300000|2023-01-11 13:05:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11423.1|11419.1|1788
1673442600000|2023-01-11 13:10:00|11426.2|11422.2|11430.9|11426.9|11430.9|11426.9|11426.2|11422.2|3443
1673442900000|2023-01-11 13:15:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11430.9|11426.9|3609
1673443200000|2023-01-11 13:20:00|11435.6|11431.6|11434|11430|11438.7|11434.7|11434|11430|5387
1673443500000|2023-01-11 13:25:00|11435.6|11431.6|11429.3|11425.3|11437.2|11433.2|11427.8|11423.8|4455
1673443800000|2023-01-11 13:30:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11426.2|11422.2|2340
1673444100000|2023-01-11 13:35:00|11426.2|11422.2|11423.1|11419.1|11426.2|11422.2|11416.8|11412.8|7444
1673444400000|2023-01-11 13:40:00|11424.7|11420.7|11430.9|11426.9|11432.5|11428.5|11424.7|11420.7|3527
1673444700000|2023-01-11 13:45:00|11432.5|11428.5|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|8595
1673445000000|2023-01-11 13:50:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11429.3|11425.3|3258
1673445300000|2023-01-11 13:55:00|11430.9|11426.9|11424.7|11420.7|11432.5|11428.5|11423.1|11419.1|4848
1673445600000|2023-01-11 14:00:00|11426.2|11422.2|11421.5|11417.5|11426.2|11422.2|11416.8|11412.8|4987
1673445900000|2023-01-11 14:05:00|11423.1|11419.1|11427.8|11423.8|11427.8|11423.8|11420|11416|3024
1673446200000|2023-01-11 14:10:00|11426.2|11422.2|11423.1|11419.1|11429.3|11425.3|11420|11416|4491
1673446500000|2023-01-11 14:15:00|11424.7|11420.7|11426.2|11422.2|11427.8|11423.8|11423.1|11419.1|3961
1673446800000|2023-01-11 14:20:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11424.7|11420.7|4268
1673447100000|2023-01-11 14:25:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|3681
1673447400000|2023-01-11 14:30:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11423.1|11419.1|3575
1673447700000|2023-01-11 14:35:00|11424.7|11420.7|11426.2|11422.2|11429.3|11425.3|11421.5|11417.5|10495
1673448000000|2023-01-11 14:40:00|11427.8|11423.8|11424.7|11420.7|11429.3|11425.3|11424.7|11420.7|4858
1673448300000|2023-01-11 14:45:00|11423.1|11419.1|11429.3|11425.3|11432.5|11428.5|11423.1|11419.1|5276
1673448600000|2023-01-11 14:50:00|11430.9|11426.9|11434|11430|11434|11430|11429.3|11425.3|5823
1673448900000|2023-01-11 14:55:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11432.5|11428.5|3091
1673449200000|2023-01-11 15:00:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|4607
1673449500000|2023-01-11 15:05:00|11437.2|11433.2|11434|11430|11440.3|11436.3|11434|11430|6810
1673449800000|2023-01-11 15:10:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11432.5|11428.5|3535
1673450100000|2023-01-11 15:15:00|11435.6|11431.6|11429.3|11425.3|11435.6|11431.6|11429.3|11425.3|3884
1673450400000|2023-01-11 15:20:00|11430.9|11426.9|11430.9|11426.9|11437.2|11433.2|11430.9|11426.9|2552
1673450700000|2023-01-11 15:25:00|11429.3|11425.3|11430.9|11426.9|11434|11430|11429.3|11425.3|3334
1673451000000|2023-01-11 15:30:00|11432.5|11428.5|11427.8|11423.8|11432.5|11428.5|11427.8|11423.8|3819
1673451300000|2023-01-11 15:35:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|4919
1673451600000|2023-01-11 15:40:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|1470
1673451900000|2023-01-11 15:45:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|2576
1673452200000|2023-01-11 15:50:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|1724
1673452500000|2023-01-11 15:55:00|11426.2|11422.2|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|1555
1673452800000|2023-01-11 16:00:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|3268
1673453100000|2023-01-11 16:05:00|11426.2|11422.2|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|5813
1673453400000|2023-01-11 16:10:00|11429.3|11425.3|11434|11430|11435.6|11431.6|11427.8|11423.8|4198
1673453700000|2023-01-11 16:15:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|6330
1673454000000|2023-01-11 16:20:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|4272
1673454300000|2023-01-11 16:25:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|2658
1673454600000|2023-01-11 16:30:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|1923
1673454900000|2023-01-11 16:35:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|1845
1673455200000|2023-01-11 16:40:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1144
1673455500000|2023-01-11 16:45:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|1815
1673455800000|2023-01-11 16:50:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11434|11430|4260
1673456100000|2023-01-11 16:55:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|2879
1673456400000|2023-01-11 17:00:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|5675
1673456700000|2023-01-11 17:05:00|11434|11430|11437.2|11433.2|11438.7|11434.7|11434|11430|3593
1673457000000|2023-01-11 17:10:00|11435.6|11431.6|11430.9|11426.9|11437.2|11433.2|11430.9|11426.9|12394
1673457300000|2023-01-11 17:15:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.9|11426.9|2164
1673457600000|2023-01-11 17:20:00|11434|11430|11434|11430|11435.6|11431.6|11432.5|11428.5|3684
1673457900000|2023-01-11 17:25:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|2273
1673458200000|2023-01-11 17:30:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|2487
1673458500000|2023-01-11 17:35:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|3856
1673458800000|2023-01-11 17:40:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|2120
1673459100000|2023-01-11 17:45:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|3023
1673459400000|2023-01-11 17:50:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|2382
1673459700000|2023-01-11 17:55:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|9696
1673460000000|2023-01-11 18:00:00|11430.1|11426.1|11435.6|11431.6|11438.7|11434.7|11427.8|11423.8|8210
1673460300000|2023-01-11 18:05:00|11434|11430|11432.5|11428.5|11434|11430|11430.9|11426.9|2782
1673460600000|2023-01-11 18:10:00|11434|11430|11438.7|11434.7|11440.3|11436.3|11432.5|11428.5|4786
1673460900000|2023-01-11 18:15:00|11437.9|11433.9|11429.3|11425.3|11437.9|11433.9|11426.2|11422.2|8858
1673461200000|2023-01-11 18:20:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|2427
1673461500000|2023-01-11 18:25:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|3836
1673461800000|2023-01-11 18:30:00|11429.3|11425.3|11434|11430|11434|11430|11427.8|11423.8|2901
1673462100000|2023-01-11 18:35:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|2356
1673462400000|2023-01-11 18:40:00|11437.2|11433.2|11435.6|11431.6|11440.3|11436.3|11435.6|11431.6|2231
1673462700000|2023-01-11 18:45:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|1321
1673463000000|2023-01-11 18:50:00|11436.4|11432.4|11437.2|11433.2|11437.2|11433.2|11434|11430|1715
1673463300000|2023-01-11 18:55:00|11435.6|11431.6|11441.8|11437.8|11441.8|11437.8|11435.6|11431.6|3241
1673463600000|2023-01-11 19:00:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11440.3|11436.3|6770
1673463900000|2023-01-11 19:05:00|11448.1|11444.1|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|6117
1673464200000|2023-01-11 19:10:00|11445|11441|11445|11441|11448.1|11444.1|11443.4|11439.4|3459
1673464500000|2023-01-11 19:15:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11443.4|11439.4|5305
1673464800000|2023-01-11 19:20:00|11444.2|11440.2|11443.4|11439.4|11445|11441|11443.4|11439.4|2843
1673465100000|2023-01-11 19:25:00|11445|11441|11441.8|11437.8|11445|11441|11440.3|11436.3|1552
1673465400000|2023-01-11 19:30:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|1785
1673465700000|2023-01-11 19:35:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|1277
1673466000000|2023-01-11 19:40:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11441.8|11437.8|4529
1673466300000|2023-01-11 19:45:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11441.8|11437.8|4846
1673466600000|2023-01-11 19:50:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11441.8|11437.8|2815
1673466900000|2023-01-11 19:55:00|11441.8|11437.8|11445|11441|11446.5|11442.5|11441.8|11437.8|6720
1673467200000|2023-01-11 20:00:00|11446.5|11442.5|11440.3|11436.3|11446.5|11442.5|11438.7|11434.7|5097
1673467500000|2023-01-11 20:05:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|3891
1673467800000|2023-01-11 20:10:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|3620
1673468100000|2023-01-11 20:15:00|||||||||537
1673468400000|2023-01-11 20:20:00|11445.8|11441.8|11451.2|11447.2|11451.2|11447.2|11445.8|11441.8|2794
1673468700000|2023-01-11 20:25:00|11449.7|11445.7|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|2119
1673469000000|2023-01-11 20:30:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|2525
1673469300000|2023-01-11 20:35:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|7310
1673469600000|2023-01-11 20:40:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|772
1673469900000|2023-01-11 20:45:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|1708
1673470200000|2023-01-11 20:50:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|6943
1673470500000|2023-01-11 20:55:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11454.3|11450.3|4098
1673470800000|2023-01-11 21:00:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|2659
1673471100000|2023-01-11 21:05:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11455.9|11451.9|1788
1673471400000|2023-01-11 21:10:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|2416
1673471700000|2023-01-11 21:15:00|11456.7|11452.7|11459|11455|11460.6|11456.6|11455.9|11451.9|3235
1673472000000|2023-01-11 21:20:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1988
1673472300000|2023-01-11 21:25:00|11456.7|11452.7|11455.9|11451.9|11456.7|11452.7|11455.9|11451.9|418
1673472600000|2023-01-11 21:30:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|1071
1673472900000|2023-01-11 21:35:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|2098
1673473200000|2023-01-11 21:40:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|2346
1673473500000|2023-01-11 21:45:00|11450.4|11446.4|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|1291
1673473800000|2023-01-11 21:50:00|11450.4|11446.4|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|1937
1673474100000|2023-01-11 21:55:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|2931
1673478000000|2023-01-11 23:00:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|1090
1673478300000|2023-01-11 23:05:00|11450.4|11446.4|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|143
1673478600000|2023-01-11 23:10:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|382
1673478900000|2023-01-11 23:15:00|11450.4|11446.4|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|616
1673479200000|2023-01-11 23:20:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|411
1673479500000|2023-01-11 23:25:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|256
1673479800000|2023-01-11 23:30:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|287
1673480100000|2023-01-11 23:35:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|489
1673480400000|2023-01-11 23:40:00|11450.4|11446.4|11449.7|11445.7|11450.4|11446.4|11449.7|11445.7|136
1673480700000|2023-01-11 23:45:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|259
1673481000000|2023-01-11 23:50:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|1011
1673481300000|2023-01-11 23:55:00|11446.5|11442.5|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|1503
1673481600000|2023-01-12 00:00:00|11445|11441|11445|11441|11445|11441|11445|11441|733
1673481900000|2023-01-12 00:05:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|114
1673482200000|2023-01-12 00:10:00|11445|11441|11440.3|11436.3|11445|11441|11438.7|11434.7|3166
1673482500000|2023-01-12 00:15:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1638
1673482800000|2023-01-12 00:20:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|1060
1673483100000|2023-01-12 00:25:00|11437.2|11433.2|11440.3|11436.3|11441.8|11437.8|11437.2|11433.2|960
1673483400000|2023-01-12 00:30:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11440.3|11436.3|435
1673483700000|2023-01-12 00:35:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|1084
1673484000000|2023-01-12 00:40:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|389
1673484300000|2023-01-12 00:45:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11443.4|11439.4|1247
1673484600000|2023-01-12 00:50:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|161
1673484900000|2023-01-12 00:55:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|445
1673485200000|2023-01-12 01:00:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|669
1673485500000|2023-01-12 01:05:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|690
1673485800000|2023-01-12 01:10:00|||||||||279
1673486100000|2023-01-12 01:15:00|||||||||437
1673486400000|2023-01-12 01:20:00|||||||||115
1673486700000|2023-01-12 01:25:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|346
1673487000000|2023-01-12 01:30:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|396
1673487300000|2023-01-12 01:35:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|744
1673487600000|2023-01-12 01:40:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|334
1673487900000|2023-01-12 01:45:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|600
1673488200000|2023-01-12 01:50:00|11449.7|11445.7|11455.9|11451.9|11457.5|11453.5|11449.7|11445.7|2533
1673488500000|2023-01-12 01:55:00|11457.5|11453.5|11455.9|11451.9|11460.6|11456.6|11455.9|11451.9|2317
1673488800000|2023-01-12 02:00:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|756
1673489100000|2023-01-12 02:05:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|400
1673489400000|2023-01-12 02:10:00|11454.3|11450.3|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|666
1673489700000|2023-01-12 02:15:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|532
1673490000000|2023-01-12 02:20:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|229
1673490300000|2023-01-12 02:25:00|||||||||1298
1673490600000|2023-01-12 02:30:00|11454.3|11450.3|11459|11455|11459|11455|11454.3|11450.3|241
1673490900000|2023-01-12 02:35:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|488
1673491200000|2023-01-12 02:40:00|||||||||65
1673491500000|2023-01-12 02:45:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|686
1673491800000|2023-01-12 02:50:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|311
1673492100000|2023-01-12 02:55:00|11463.7|11459.7|11465.3|11461.3|11468.4|11464.4|11463.7|11459.7|5654
1673492400000|2023-01-12 03:00:00|11463.7|11459.7|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|1730
1673492700000|2023-01-12 03:05:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|1456
1673493000000|2023-01-12 03:10:00|11464.5|11460.5|11465.3|11461.3|11465.3|11461.3|11464.5|11460.5|574
1673493300000|2023-01-12 03:15:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|222
1673493600000|2023-01-12 03:20:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|1272
1673493900000|2023-01-12 03:25:00|11468.4|11464.4|11466.8|11462.8|11470|11466|11466.8|11462.8|734
1673494200000|2023-01-12 03:30:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|143
1673494500000|2023-01-12 03:35:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|449
1673494800000|2023-01-12 03:40:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|214
1673495100000|2023-01-12 03:45:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|327
1673495400000|2023-01-12 03:50:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11465.3|11461.3|3184
1673495700000|2023-01-12 03:55:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|642
1673496000000|2023-01-12 04:00:00|11466.8|11462.8|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|341
1673496300000|2023-01-12 04:05:00|||||||||78
1673496600000|2023-01-12 04:10:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|216
1673496900000|2023-01-12 04:15:00|||||||||12
1673497200000|2023-01-12 04:20:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|208
1673497500000|2023-01-12 04:25:00|11462.9|11458.9|11465.3|11461.3|11465.3|11461.3|11462.2|11458.2|101
1673497800000|2023-01-12 04:30:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|244
1673498100000|2023-01-12 04:35:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|295
1673498400000|2023-01-12 04:40:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|232
1673498700000|2023-01-12 04:45:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|154
1673499000000|2023-01-12 04:50:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|421
1673499300000|2023-01-12 04:55:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|1043
1673499600000|2023-01-12 05:00:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|207
1673499900000|2023-01-12 05:05:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|69
1673500200000|2023-01-12 05:10:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|389
1673500500000|2023-01-12 05:15:00|||||||||4
1673500800000|2023-01-12 05:20:00|11462.2|11458.2|11462.2|11458.2|11462.9|11458.9|11462.2|11458.2|117
1673501100000|2023-01-12 05:25:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|720
1673501400000|2023-01-12 05:30:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|306
1673501700000|2023-01-12 05:35:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|327
1673502000000|2023-01-12 05:40:00|11459|11455|11459|11455|11459|11455|11459|11455|142
1673502300000|2023-01-12 05:45:00|||||||||118
1673502600000|2023-01-12 05:50:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|1386
1673502900000|2023-01-12 05:55:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|964
1673503200000|2023-01-12 06:00:00|||||||||659
1673503500000|2023-01-12 06:05:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|373
1673503800000|2023-01-12 06:10:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|781
1673504100000|2023-01-12 06:15:00|||||||||256
1673504400000|2023-01-12 06:20:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|601
1673504700000|2023-01-12 06:25:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|617
1673505000000|2023-01-12 06:30:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|499
1673505300000|2023-01-12 06:35:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|518
1673505600000|2023-01-12 06:40:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|588
1673505900000|2023-01-12 06:45:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|582
1673506200000|2023-01-12 06:50:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|781
1673506500000|2023-01-12 06:55:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|246
1673506800000|2023-01-12 07:00:00|11457.5|11453.5|11454.3|11450.3|11459|11455|11452.8|11448.8|1145
1673507100000|2023-01-12 07:05:00|11455.1|11451.1|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|839
1673507400000|2023-01-12 07:10:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|2463
1673507700000|2023-01-12 07:15:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|2078
1673508000000|2023-01-12 07:20:00|11448.1|11444.1|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|1108
1673508300000|2023-01-12 07:25:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|1007
1673508600000|2023-01-12 07:30:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11448.1|11444.1|567
1673508900000|2023-01-12 07:35:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11446.5|11442.5|1081
1673509200000|2023-01-12 07:40:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|648
1673509500000|2023-01-12 07:45:00|11451.2|11447.2|11454.3|11450.3|11455.9|11451.9|11451.2|11447.2|1948
1673509800000|2023-01-12 07:50:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|1989
1673510100000|2023-01-12 07:55:00|11460.6|11456.6|11465.3|11461.3|11465.3|11461.3|11460.6|11456.6|2323
1673510400000|2023-01-12 08:00:00|11466.8|11462.8|11462.2|11458.2|11468.4|11464.4|11462.2|11458.2|3678
1673510700000|2023-01-12 08:05:00|11463.7|11459.7|11462.2|11458.2|11465.3|11461.3|11462.2|11458.2|2266
1673511000000|2023-01-12 08:10:00|11463.7|11459.7|11462.2|11458.2|11465.3|11461.3|11462.2|11458.2|1260
1673511300000|2023-01-12 08:15:00|11463.7|11459.7|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1139
1673511600000|2023-01-12 08:20:00|11463.7|11459.7|11468.4|11464.4|11468.4|11464.4|11463.7|11459.7|1304
1673511900000|2023-01-12 08:25:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|2602
1673512200000|2023-01-12 08:30:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|1928
1673512500000|2023-01-12 08:35:00|11465.3|11461.3|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|2853
1673512800000|2023-01-12 08:40:00|11466.8|11462.8|11459|11455|11466.8|11462.8|11459|11455|3220
1673513100000|2023-01-12 08:45:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|996
1673513400000|2023-01-12 08:50:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|2230
1673513700000|2023-01-12 08:55:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|1312
1673514000000|2023-01-12 09:00:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|1365
1673514300000|2023-01-12 09:05:00|11457.5|11453.5|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|2425
1673514600000|2023-01-12 09:10:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|461
1673514900000|2023-01-12 09:15:00|11452.8|11448.8|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|791
1673515200000|2023-01-12 09:20:00|11455.9|11451.9|11451.2|11447.2|11455.9|11451.9|11449.7|11445.7|1628
1673515500000|2023-01-12 09:25:00|11452.8|11448.8|11457.5|11453.5|11457.5|11453.5|11451.2|11447.2|4505
1673515800000|2023-01-12 09:30:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|755
1673516100000|2023-01-12 09:35:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1552
1673516400000|2023-01-12 09:40:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|1277
1673516700000|2023-01-12 09:45:00|11457.5|11453.5|11454.3|11450.3|11459|11455|11454.3|11450.3|1821
1673517000000|2023-01-12 09:50:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|1786
1673517300000|2023-01-12 09:55:00|11454.3|11450.3|11448.1|11444.1|11454.3|11450.3|11448.1|11444.1|1504
1673517600000|2023-01-12 10:00:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|2192
1673517900000|2023-01-12 10:05:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11445|11441|2074
1673518200000|2023-01-12 10:10:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|2784
1673518500000|2023-01-12 10:15:00|11445|11441|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|2106
1673518800000|2023-01-12 10:20:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|1035
1673519100000|2023-01-12 10:25:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|693
1673519400000|2023-01-12 10:30:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1164
1673519700000|2023-01-12 10:35:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|625
1673520000000|2023-01-12 10:40:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11445|11441|459
1673520300000|2023-01-12 10:45:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|411
1673520600000|2023-01-12 10:50:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|1411
1673520900000|2023-01-12 10:55:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11451.2|11447.2|2635
1673521200000|2023-01-12 11:00:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1970
1673521500000|2023-01-12 11:05:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|1366
1673521800000|2023-01-12 11:10:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|920
1673522100000|2023-01-12 11:15:00|11459.8|11455.8|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|1581
1673522400000|2023-01-12 11:20:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|1684
1673522700000|2023-01-12 11:25:00|11455.1|11451.1|11454.3|11450.3|11455.1|11451.1|11454.3|11450.3|421
1673523000000|2023-01-12 11:30:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|1279
1673523300000|2023-01-12 11:35:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11454.3|11450.3|1069
1673523600000|2023-01-12 11:40:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|621
1673523900000|2023-01-12 11:45:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|688
1673524200000|2023-01-12 11:50:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|2922
1673524500000|2023-01-12 11:55:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11459|11455|1797
1673524800000|2023-01-12 12:00:00|11457.5|11453.5|11459|11455|11459|11455|11455.9|11451.9|4666
1673525100000|2023-01-12 12:05:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|609
1673525400000|2023-01-12 12:10:00|11460.6|11456.6|11455.9|11451.9|11460.6|11456.6|11455.9|11451.9|634
1673525700000|2023-01-12 12:15:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|1170
1673526000000|2023-01-12 12:20:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|541
1673526300000|2023-01-12 12:25:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|963
1673526600000|2023-01-12 12:30:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|643
1673526900000|2023-01-12 12:35:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|2185
1673527200000|2023-01-12 12:40:00|11455.9|11451.9|11459|11455|11460.6|11456.6|11455.1|11451.1|1710
1673527500000|2023-01-12 12:45:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|3772
1673527800000|2023-01-12 12:50:00|11462.2|11458.2|11465.3|11461.3|11466.8|11462.8|11462.2|11458.2|4056
1673528100000|2023-01-12 12:55:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11459|11455|5710
1673528400000|2023-01-12 13:00:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11466.8|11462.8|6224
1673528700000|2023-01-12 13:05:00|11470|11466|11470|11466|11473.1|11469.1|11468.4|11464.4|11029
1673529000000|2023-01-12 13:10:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11468.4|11464.4|6823
1673529300000|2023-01-12 13:15:00|11470|11466|11474.7|11470.7|11474.7|11470.7|11468.4|11464.4|6738
1673529600000|2023-01-12 13:20:00|11473.1|11469.1|11479.3|11475.3|11479.3|11475.3|11473.1|11469.1|10365
1673529900000|2023-01-12 13:25:00|11480.9|11476.9|11475.4|11471.4|11484|11480|11473.1|11469.1|10629
1673530200000|2023-01-12 13:30:00|11459.8|11455.8|11454.3|11450.3|11459.8|11455.8|11402.8|11398.8|22133
1673530500000|2023-01-12 13:35:00|11452.8|11448.8|11479.3|11475.3|11504.3|11500.3|11451.2|11447.2|28152
1673530800000|2023-01-12 13:40:00|11480.9|11476.9|11465.3|11461.3|11482.5|11478.5|11463.7|11459.7|18171
1673531100000|2023-01-12 13:45:00|11466.8|11462.8|11487.2|11483.2|11488.7|11484.7|11466.8|11462.8|19837
1673531400000|2023-01-12 13:50:00|11488.7|11484.7|11499.7|11495.7|11501.2|11497.2|11484|11480|13503
1673531700000|2023-01-12 13:55:00|11501.2|11497.2|11512.2|11508.2|11520|11516|11501.2|11497.2|15126
1673532000000|2023-01-12 14:00:00|11510.6|11506.6|11520|11516|11521.5|11517.5|11509|11505|12500
1673532300000|2023-01-12 14:05:00|11521.5|11517.5|11502.8|11498.8|11524.7|11520.7|11501.2|11497.2|18292
1673532600000|2023-01-12 14:10:00|11504.3|11500.3|11487.2|11483.2|11505.9|11501.9|11485.6|11481.6|12356
1673532900000|2023-01-12 14:15:00|11488.7|11484.7|11480.9|11476.9|11493.4|11489.4|11476.2|11472.2|10629
1673533200000|2023-01-12 14:20:00|11481.7|11477.7|11487.2|11483.2|11491.8|11487.8|11479.3|11475.3|7988
1673533500000|2023-01-12 14:25:00|11488.7|11484.7|11491.8|11487.8|11498.1|11494.1|11487.2|11483.2|12786
1673533800000|2023-01-12 14:30:00|11490.3|11486.3|11485.6|11481.6|11501.2|11497.2|11484|11480|10616
1673534100000|2023-01-12 14:35:00|11484|11480|11480.9|11476.9|11485.6|11481.6|11477.8|11473.8|6503
1673534400000|2023-01-12 14:40:00|11479.3|11475.3|11463.7|11459.7|11480.9|11476.9|11460.6|11456.6|12274
1673534700000|2023-01-12 14:45:00|11462.2|11458.2|11462.2|11458.2|11466.8|11462.8|11460.6|11456.6|8296
1673535000000|2023-01-12 14:50:00|11460.6|11456.6|11451.2|11447.2|11460.6|11456.6|11451.2|11447.2|9314
1673535300000|2023-01-12 14:55:00|11449.7|11445.7|11457.5|11453.5|11462.2|11458.2|11448.1|11444.1|9126
1673535600000|2023-01-12 15:00:00|11455.9|11451.9|11473.1|11469.1|11473.1|11469.1|11455.9|11451.9|8811
1673535900000|2023-01-12 15:05:00|11474.7|11470.7|11462.2|11458.2|11474.7|11470.7|11459|11455|7194
1673536200000|2023-01-12 15:10:00|11463.7|11459.7|11476.2|11472.2|11479.3|11475.3|11463.7|11459.7|8499
1673536500000|2023-01-12 15:15:00|11477.8|11473.8|11482.5|11478.5|11485.6|11481.6|11476.2|11472.2|7291
1673536800000|2023-01-12 15:20:00|11484|11480|11479.3|11475.3|11484|11480|11474.7|11470.7|6886
1673537100000|2023-01-12 15:25:00|11477.8|11473.8|11479.3|11475.3|11484|11480|11477.8|11473.8|6063
1673537400000|2023-01-12 15:30:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11477.8|11473.8|4605
1673537700000|2023-01-12 15:35:00|11480.9|11476.9|11490.3|11486.3|11491.8|11487.8|11480.9|11476.9|8724
1673538000000|2023-01-12 15:40:00|11488.7|11484.7|11476.2|11472.2|11490.3|11486.3|11473.1|11469.1|5528
1673538300000|2023-01-12 15:45:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11468.4|11464.4|5442
1673538600000|2023-01-12 15:50:00|11475.4|11471.4|11484|11480|11485.6|11481.6|11471.5|11467.5|6113
1673538900000|2023-01-12 15:55:00|11485.6|11481.6|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|2962
1673539200000|2023-01-12 16:00:00|11484|11480|11487.2|11483.2|11487.2|11483.2|11482.5|11478.5|6915
1673539500000|2023-01-12 16:05:00|11488.7|11484.7|11482.5|11478.5|11488.7|11484.7|11480.9|11476.9|3948
1673539800000|2023-01-12 16:10:00|11480.9|11476.9|11490.3|11486.3|11490.3|11486.3|11479.3|11475.3|3629
1673540100000|2023-01-12 16:15:00|11491.8|11487.8|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|5997
1673540400000|2023-01-12 16:20:00|11488.7|11484.7|11490.3|11486.3|11498.1|11494.1|11488.7|11484.7|3901
1673540700000|2023-01-12 16:25:00|11491.8|11487.8|11487.2|11483.2|11493.4|11489.4|11487.2|11483.2|4824
1673541000000|2023-01-12 16:30:00|11488.7|11484.7|11485.6|11481.6|11490.3|11486.3|11485.6|11481.6|3446
1673541300000|2023-01-12 16:35:00|11487.2|11483.2|11488.7|11484.7|11491.8|11487.8|11485.6|11481.6|5996
1673541600000|2023-01-12 16:40:00|11490.3|11486.3|11490.3|11486.3|11493.4|11489.4|11484|11480|4024
1673541900000|2023-01-12 16:45:00|11491.8|11487.8|11480.9|11476.9|11491.8|11487.8|11480.9|11476.9|7472
1673542200000|2023-01-12 16:50:00|11479.3|11475.3|11484|11480|11485.6|11481.6|11479.3|11475.3|3579
1673542500000|2023-01-12 16:55:00|11485.6|11481.6|11491.8|11487.8|11493.4|11489.4|11482.5|11478.5|5405
1673542800000|2023-01-12 17:00:00|11493.4|11489.4|11493.4|11489.4|11496.5|11492.5|11491.8|11487.8|3106
1673543100000|2023-01-12 17:05:00|11491.8|11487.8|11495|11491|11496.5|11492.5|11491.8|11487.8|2738
1673543400000|2023-01-12 17:10:00|11496.5|11492.5|11499.7|11495.7|11501.2|11497.2|11495|11491|2201
1673543700000|2023-01-12 17:15:00|11501.2|11497.2|11501.2|11497.2|11504.3|11500.3|11499.7|11495.7|4677
1673544000000|2023-01-12 17:20:00|11502.8|11498.8|11499.7|11495.7|11502.8|11498.8|11496.5|11492.5|3546
1673544300000|2023-01-12 17:25:00|11501.2|11497.2|11501.2|11497.2|11504.3|11500.3|11499.7|11495.7|3608
1673544600000|2023-01-12 17:30:00|11502.8|11498.8|11505.9|11501.9|11505.9|11501.9|11501.2|11497.2|3804
1673544900000|2023-01-12 17:35:00|11507.5|11503.5|11504.3|11500.3|11509|11505|11501.2|11497.2|4967
1673545200000|2023-01-12 17:40:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|2190
1673545500000|2023-01-12 17:45:00|11507.5|11503.5|11505.9|11501.9|11512.2|11508.2|11504.3|11500.3|2677
1673545800000|2023-01-12 17:50:00|11507.5|11503.5|11507.5|11503.5|11510.6|11506.6|11505.9|11501.9|3916
1673546100000|2023-01-12 17:55:00|11509|11505|11507.5|11503.5|11512.2|11508.2|11505.9|11501.9|5000
1673546400000|2023-01-12 18:00:00|11509|11505|11518.4|11514.4|11521.5|11517.5|11507.5|11503.5|9775
1673546700000|2023-01-12 18:05:00|11520|11516|11527.8|11523.8|11530.9|11526.9|11515.3|11511.3|11800
1673547000000|2023-01-12 18:10:00|11526.2|11522.2|11532.5|11528.5|11532.5|11528.5|11526.2|11522.2|11291
1673547300000|2023-01-12 18:15:00|11534|11530|11532.5|11528.5|11537.2|11533.2|11532.5|11528.5|9837
1673547600000|2023-01-12 18:20:00|11530.9|11526.9|11530.9|11526.9|11535.6|11531.6|11530.1|11526.1|7615
1673547900000|2023-01-12 18:25:00|11532.5|11528.5|11521.5|11517.5|11532.5|11528.5|11521.5|11517.5|4479
1673548200000|2023-01-12 18:30:00|11523.1|11519.1|11521.5|11517.5|11526.2|11522.2|11520|11516|4617
1673548500000|2023-01-12 18:35:00|11520|11516|11520|11516|11524.7|11520.7|11520|11516|3210
1673548800000|2023-01-12 18:40:00|11521.5|11517.5|11529.3|11525.3|11529.3|11525.3|11521.5|11517.5|3814
1673549100000|2023-01-12 18:45:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|3168
1673549400000|2023-01-12 18:50:00|11529.3|11525.3|11532.5|11528.5|11532.5|11528.5|11527.8|11523.8|3644
1673549700000|2023-01-12 18:55:00|11530.9|11526.9|11527.8|11523.8|11532.5|11528.5|11527.8|11523.8|1687
1673550000000|2023-01-12 19:00:00|11529.3|11525.3|11526.2|11522.2|11532.5|11528.5|11524.7|11520.7|2295
1673550300000|2023-01-12 19:05:00|11527.8|11523.8|11529.3|11525.3|11530.9|11526.9|11524.7|11520.7|3874
1673550600000|2023-01-12 19:10:00|11530.9|11526.9|11532.5|11528.5|11532.5|11528.5|11527.8|11523.8|3492
1673550900000|2023-01-12 19:15:00|11530.9|11526.9|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|2338
1673551200000|2023-01-12 19:20:00|11529.3|11525.3|11524.7|11520.7|11530.9|11526.9|11524.7|11520.7|3410
1673551500000|2023-01-12 19:25:00|11526.2|11522.2|11523.1|11519.1|11526.2|11522.2|11521.5|11517.5|2230
1673551800000|2023-01-12 19:30:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|1809
1673552100000|2023-01-12 19:35:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11520|11516|1792
1673552400000|2023-01-12 19:40:00|11520|11516|11524.7|11520.7|11524.7|11520.7|11520|11516|1860
1673552700000|2023-01-12 19:45:00|11526.2|11522.2|11530.9|11526.9|11530.9|11526.9|11526.2|11522.2|3864
1673553000000|2023-01-12 19:50:00|11529.3|11525.3|11524.7|11520.7|11530.9|11526.9|11523.1|11519.1|3179
1673553300000|2023-01-12 19:55:00|11523.1|11519.1|11526.2|11522.2|11526.2|11522.2|11521.5|11517.5|7834
1673553600000|2023-01-12 20:00:00|11524.7|11520.7|11518.4|11514.4|11524.7|11520.7|11518.4|11514.4|4368
1673553900000|2023-01-12 20:05:00|11520|11516|11520|11516|11520|11516|11520|11516|1060
1673554200000|2023-01-12 20:10:00|11519.2|11515.2|11521.5|11517.5|11521.5|11517.5|11518.4|11514.4|2620
1673554500000|2023-01-12 20:15:00|11523.1|11519.1|11524.7|11520.7|11526.2|11522.2|11521.5|11517.5|3871
1673554800000|2023-01-12 20:20:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11523.1|11519.1|1510
1673555100000|2023-01-12 20:25:00|11527.8|11523.8|11530.9|11526.9|11532.5|11528.5|11526.2|11522.2|3842
1673555400000|2023-01-12 20:30:00|11532.5|11528.5|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|2068
1673555700000|2023-01-12 20:35:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|5482
1673556000000|2023-01-12 20:40:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11532.5|11528.5|2404
1673556300000|2023-01-12 20:45:00|11534|11530|11532.5|11528.5|11534|11530|11530.9|11526.9|6058
1673556600000|2023-01-12 20:50:00|11534|11530|11534|11530|11537.2|11533.2|11532.5|11528.5|4826
1673556900000|2023-01-12 20:55:00|11535.6|11531.6|11537.2|11533.2|11538.7|11534.7|11534|11530|4889
1673557200000|2023-01-12 21:00:00|11538.7|11534.7|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|8189
1673557500000|2023-01-12 21:05:00|11543.4|11539.4|11540.3|11536.3|11543.4|11539.4|11538.7|11534.7|6818
1673557800000|2023-01-12 21:10:00|11541.8|11537.8|11534|11530|11541.8|11537.8|11534|11530|3642
1673558100000|2023-01-12 21:15:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|1484
1673558400000|2023-01-12 21:20:00|11537.2|11533.2|11532.5|11528.5|11537.2|11533.2|11530.9|11526.9|1671
1673558700000|2023-01-12 21:25:00|11531.7|11527.7|11529.3|11525.3|11532.5|11528.5|11529.3|11525.3|3297
1673559000000|2023-01-12 21:30:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11526.2|11522.2|3138
1673559300000|2023-01-12 21:35:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|1101
1673559600000|2023-01-12 21:40:00|||||||||212
1673559900000|2023-01-12 21:45:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|1982
1673560200000|2023-01-12 21:50:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|1996
1673560500000|2023-01-12 21:55:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|2223
1673564400000|2023-01-12 23:00:00|11524.7|11520.7|11527.8|11523.8|11527.8|11523.8|11521.5|11517.5|2076
1673564700000|2023-01-12 23:05:00|11526.2|11522.2|11526.2|11522.2|11529.3|11525.3|11524.7|11520.7|1620
1673565000000|2023-01-12 23:10:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|1676
1673565300000|2023-01-12 23:15:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|472
1673565600000|2023-01-12 23:20:00|11526.2|11522.2|11529.3|11525.3|11529.3|11525.3|11526.2|11522.2|614
1673565900000|2023-01-12 23:25:00|11527.8|11523.8|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|1689
1673566200000|2023-01-12 23:30:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|492
1673566500000|2023-01-12 23:35:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|215
1673566800000|2023-01-12 23:40:00|11530.9|11526.9|11529.3|11525.3|11530.9|11526.9|11529.3|11525.3|260
1673567100000|2023-01-12 23:45:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|670
1673567400000|2023-01-12 23:50:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|444
1673567700000|2023-01-12 23:55:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|487
1673568000000|2023-01-13 00:00:00|11527.8|11523.8|11529.3|11525.3|11532.5|11528.5|11527.8|11523.8|1452
1673568300000|2023-01-13 00:05:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|1390
1673568600000|2023-01-13 00:10:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|703
1673568900000|2023-01-13 00:15:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|1008
1673569200000|2023-01-13 00:20:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11526.2|11522.2|1155
1673569500000|2023-01-13 00:25:00|11529.3|11525.3|11529.3|11525.3|11530.9|11526.9|11527.8|11523.8|1416
1673569800000|2023-01-13 00:30:00|11527.8|11523.8|11521.5|11517.5|11527.8|11523.8|11521.5|11517.5|1353
1673570100000|2023-01-13 00:35:00|11523.1|11519.1|11521.5|11517.5|11524.7|11520.7|11521.5|11517.5|1431
1673570400000|2023-01-13 00:40:00|11520|11516|11518.4|11514.4|11521.5|11517.5|11518.4|11514.4|664
1673570700000|2023-01-13 00:45:00|11519.2|11515.2|11516.8|11512.8|11520|11516|11516.8|11512.8|1455
1673571000000|2023-01-13 00:50:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|1733
1673571300000|2023-01-13 00:55:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|1468
1673571600000|2023-01-13 01:00:00|11512.9|11508.9|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|879
1673571900000|2023-01-13 01:05:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11512.2|11508.2|512
1673572200000|2023-01-13 01:10:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11516.8|11512.8|912
1673572500000|2023-01-13 01:15:00|11520|11516|11513.7|11509.7|11520|11516|11513.7|11509.7|1090
1673572800000|2023-01-13 01:20:00|11514.5|11510.5|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|1630
1673573100000|2023-01-13 01:25:00|11516.8|11512.8|11512.2|11508.2|11516.8|11512.8|11510.6|11506.6|912
1673573400000|2023-01-13 01:30:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11509|11505|627
1673573700000|2023-01-13 01:35:00|11511.4|11507.4|11513.7|11509.7|11513.7|11509.7|11511.4|11507.4|484
1673574000000|2023-01-13 01:40:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|786
1673574300000|2023-01-13 01:45:00|11516.8|11512.8|11513.7|11509.7|11516.8|11512.8|11513.7|11509.7|293
1673574600000|2023-01-13 01:50:00|11514.5|11510.5|11518.4|11514.4|11518.4|11514.4|11513.7|11509.7|736
1673574900000|2023-01-13 01:55:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|506
1673575200000|2023-01-13 02:00:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|575
1673575500000|2023-01-13 02:05:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|501
1673575800000|2023-01-13 02:10:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|704
1673576100000|2023-01-13 02:15:00|11510.6|11506.6|11507.5|11503.5|11510.6|11506.6|11507.5|11503.5|1601
1673576400000|2023-01-13 02:20:00|11509|11505|11505.9|11501.9|11509|11505|11505.9|11501.9|1556
1673576700000|2023-01-13 02:25:00|11507.5|11503.5|11510.6|11506.6|11510.6|11506.6|11506.7|11502.7|1780
1673577000000|2023-01-13 02:30:00|11512.2|11508.2|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|883
1673577300000|2023-01-13 02:35:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|308
1673577600000|2023-01-13 02:40:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|637
1673577900000|2023-01-13 02:45:00|11513.7|11509.7|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|599
1673578200000|2023-01-13 02:50:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|163
1673578500000|2023-01-13 02:55:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|315
1673578800000|2023-01-13 03:00:00|11516.1|11512.1|11515.3|11511.3|11516.1|11512.1|11515.3|11511.3|184
1673579100000|2023-01-13 03:05:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|339
1673579400000|2023-01-13 03:10:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|774
1673579700000|2023-01-13 03:15:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|608
1673580000000|2023-01-13 03:20:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|233
1673580300000|2023-01-13 03:25:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|419
1673580600000|2023-01-13 03:30:00|11516.8|11512.8|11514.5|11510.5|11516.8|11512.8|11514.5|11510.5|336
1673580900000|2023-01-13 03:35:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|376
1673581200000|2023-01-13 03:40:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|734
1673581500000|2023-01-13 03:45:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|497
1673581800000|2023-01-13 03:50:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|192
1673582100000|2023-01-13 03:55:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11513.7|11509.7|812
1673582400000|2023-01-13 04:00:00|11516.1|11512.1|11513.7|11509.7|11516.8|11512.8|11513.7|11509.7|558
1673582700000|2023-01-13 04:05:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11512.2|11508.2|245
1673583000000|2023-01-13 04:10:00|||||||||415
1673583300000|2023-01-13 04:15:00|11516.1|11512.1|11515.3|11511.3|11516.1|11512.1|11515.3|11511.3|285
1673583600000|2023-01-13 04:20:00|11513.7|11509.7|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|611
1673583900000|2023-01-13 04:25:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|95
1673584200000|2023-01-13 04:30:00|11516.1|11512.1|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|72
1673584500000|2023-01-13 04:35:00|11514.5|11510.5|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|392
1673584800000|2023-01-13 04:40:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|279
1673585100000|2023-01-13 04:45:00|||||||||45
1673585400000|2023-01-13 04:50:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|882
1673585700000|2023-01-13 04:55:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11509|11505|352
1673586000000|2023-01-13 05:00:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|1177
1673586300000|2023-01-13 05:05:00|11510.6|11506.6|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|221
1673586600000|2023-01-13 05:10:00|11513.7|11509.7|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|100
1673586900000|2023-01-13 05:15:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|817
1673587200000|2023-01-13 05:20:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|107
1673587500000|2023-01-13 05:25:00|||||||||93
1673587800000|2023-01-13 05:30:00|11513.7|11509.7|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|977
1673588100000|2023-01-13 05:35:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11509|11505|277
1673588400000|2023-01-13 05:40:00|||||||||33
1673588700000|2023-01-13 05:45:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|1061
1673589000000|2023-01-13 05:50:00|||||||||469
1673589300000|2023-01-13 05:55:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|619
1673589600000|2023-01-13 06:00:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|793
1673589900000|2023-01-13 06:05:00|11511.4|11507.4|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|512
1673590200000|2023-01-13 06:10:00|11513.7|11509.7|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|1047
1673590500000|2023-01-13 06:15:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|157
1673590800000|2023-01-13 06:20:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|247
1673591100000|2023-01-13 06:25:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|301
1673591400000|2023-01-13 06:30:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|1008
1673591700000|2023-01-13 06:35:00|11517.6|11513.6|11523.1|11519.1|11523.1|11519.1|11517.6|11513.6|1016
1673592000000|2023-01-13 06:40:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|1456
1673592300000|2023-01-13 06:45:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|794
1673592600000|2023-01-13 06:50:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|2999
1673592900000|2023-01-13 06:55:00|||||||||429
1673593200000|2023-01-13 07:00:00|11527|11523|11521.5|11517.5|11527|11523|11521.5|11517.5|1216
1673593500000|2023-01-13 07:05:00|11520|11516|11524.7|11520.7|11524.7|11520.7|11520|11516|1263
1673593800000|2023-01-13 07:10:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|909
1673594100000|2023-01-13 07:15:00|||||||||569
1673594400000|2023-01-13 07:20:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|664
1673594700000|2023-01-13 07:25:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|823
1673595000000|2023-01-13 07:30:00|11523.1|11519.1|11530.9|11526.9|11530.9|11526.9|11523.1|11519.1|659
1673595300000|2023-01-13 07:35:00|11529.3|11525.3|11526.2|11522.2|11530.9|11526.9|11524.7|11520.7|3709
1673595600000|2023-01-13 07:40:00|11524.7|11520.7|11526.2|11522.2|11527.8|11523.8|11524.7|11520.7|1095
1673595900000|2023-01-13 07:45:00|11527.8|11523.8|11526.2|11522.2|11529.3|11525.3|11524.7|11520.7|1458
1673596200000|2023-01-13 07:50:00|11524.7|11520.7|11527.8|11523.8|11527.8|11523.8|11524.7|11520.7|903
1673596500000|2023-01-13 07:55:00|11526.2|11522.2|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|1535
1673596800000|2023-01-13 08:00:00|11524.7|11520.7|11523.1|11519.1|11527.8|11523.8|11521.5|11517.5|2895
1673597100000|2023-01-13 08:05:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|1547
1673597400000|2023-01-13 08:10:00|11526.2|11522.2|11529.3|11525.3|11534|11530|11526.2|11522.2|2184
1673597700000|2023-01-13 08:15:00|11527.8|11523.8|11534|11530|11534|11530|11527.8|11523.8|3134
1673598000000|2023-01-13 08:20:00|11535.6|11531.6|11537.2|11533.2|11538.7|11534.7|11532.5|11528.5|4916
1673598300000|2023-01-13 08:25:00|11535.6|11531.6|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|1628
1673598600000|2023-01-13 08:30:00|11536.4|11532.4|11540.3|11536.3|11541.8|11537.8|11535.6|11531.6|4381
1673598900000|2023-01-13 08:35:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|2701
1673599200000|2023-01-13 08:40:00|11545|11541|11546.5|11542.5|11549.7|11545.7|11543.4|11539.4|5518
1673599500000|2023-01-13 08:45:00|11545|11541|11541.8|11537.8|11548.1|11544.1|11541.8|11537.8|5284
1673599800000|2023-01-13 08:50:00|11540.3|11536.3|11541.8|11537.8|11543.4|11539.4|11540.3|11536.3|4760
1673600100000|2023-01-13 08:55:00|11542.6|11538.6|11540.3|11536.3|11543.4|11539.4|11538.7|11534.7|4413
1673600400000|2023-01-13 09:00:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|2742
1673600700000|2023-01-13 09:05:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|1054
1673601000000|2023-01-13 09:10:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|1601
1673601300000|2023-01-13 09:15:00|11540.3|11536.3|11535.6|11531.6|11540.3|11536.3|11535.6|11531.6|1774
1673601600000|2023-01-13 09:20:00|11534|11530|11532.5|11528.5|11534|11530|11532.5|11528.5|2684
1673601900000|2023-01-13 09:25:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|1917
1673602200000|2023-01-13 09:30:00|11532.5|11528.5|11534|11530|11535.6|11531.6|11532.5|11528.5|2109
1673602500000|2023-01-13 09:35:00|11535.6|11531.6|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|1208
1673602800000|2023-01-13 09:40:00|11530.9|11526.9|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|1959
1673603100000|2023-01-13 09:45:00|11532.5|11528.5|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|1462
1673603400000|2023-01-13 09:50:00|11534|11530|11532.5|11528.5|11535.6|11531.6|11532.5|11528.5|607
1673603700000|2023-01-13 09:55:00|11534|11530|11530.9|11526.9|11534|11530|11530.9|11526.9|2084
1673604000000|2023-01-13 10:00:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11527.8|11523.8|1615
1673604300000|2023-01-13 10:05:00|11529.3|11525.3|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|1309
1673604600000|2023-01-13 10:10:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|729
1673604900000|2023-01-13 10:15:00|11532.5|11528.5|11534|11530|11534|11530|11530.9|11526.9|880
1673605200000|2023-01-13 10:20:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|2084
1673605500000|2023-01-13 10:25:00|11529.3|11525.3|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|1058
1673605800000|2023-01-13 10:30:00|11529.3|11525.3|11527.8|11523.8|11530.9|11526.9|11527.8|11523.8|513
1673606100000|2023-01-13 10:35:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|2970
1673606400000|2023-01-13 10:40:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|2253
1673606700000|2023-01-13 10:45:00|11523.1|11519.1|11520|11516|11524.7|11520.7|11520|11516|4111
1673607000000|2023-01-13 10:50:00|11519.2|11515.2|11518.4|11514.4|11521.5|11517.5|11518.4|11514.4|3114
1673607300000|2023-01-13 10:55:00|11520|11516|11521.5|11517.5|11523.1|11519.1|11520|11516|966
1673607600000|2023-01-13 11:00:00|11523.1|11519.1|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|1254
1673607900000|2023-01-13 11:05:00|11526.2|11522.2|11524.7|11520.7|11527.8|11523.8|11523.1|11519.1|1485
1673608200000|2023-01-13 11:10:00|11523.1|11519.1|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|301
1673608500000|2023-01-13 11:15:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|660
1673608800000|2023-01-13 11:20:00|11520|11516|11520|11516|11521.5|11517.5|11520|11516|410
1673609100000|2023-01-13 11:25:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|686
1673609400000|2023-01-13 11:30:00|11518.4|11514.4|11516.8|11512.8|11520|11516|11516.8|11512.8|696
1673609700000|2023-01-13 11:35:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|2141
1673610000000|2023-01-13 11:40:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11512.2|11508.2|843
1673610300000|2023-01-13 11:45:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|891
1673610600000|2023-01-13 11:50:00|11513.7|11509.7|11515.3|11511.3|11516.8|11512.8|11512.2|11508.2|685
1673610900000|2023-01-13 11:55:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|394
1673611200000|2023-01-13 12:00:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11513.7|11509.7|1816
1673611500000|2023-01-13 12:05:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11518.4|11514.4|673
1673611800000|2023-01-13 12:10:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|820
1673612100000|2023-01-13 12:15:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|218
1673612400000|2023-01-13 12:20:00|11518.4|11514.4|11512.2|11508.2|11518.4|11514.4|11510.6|11506.6|1327
1673612700000|2023-01-13 12:25:00|11513.7|11509.7|11510.6|11506.6|11513.7|11509.7|11510.6|11506.6|2184
1673613000000|2023-01-13 12:30:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|3449
1673613300000|2023-01-13 12:35:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11505.9|11501.9|1426
1673613600000|2023-01-13 12:40:00|11509|11505|11507.5|11503.5|11509|11505|11507.5|11503.5|1630
1673613900000|2023-01-13 12:45:00|11508.3|11504.3|11510.6|11506.6|11510.6|11506.6|11507.5|11503.5|3881
1673614200000|2023-01-13 12:50:00|11509|11505|11505.9|11501.9|11510.6|11506.6|11505.9|11501.9|1425
1673614500000|2023-01-13 12:55:00|11507.5|11503.5|11502.8|11498.8|11507.5|11503.5|11501.2|11497.2|3277
1673614800000|2023-01-13 13:00:00|11501.2|11497.2|11499.7|11495.7|11502.8|11498.8|11496.5|11492.5|9145
1673615100000|2023-01-13 13:05:00|11501.2|11497.2|11499.7|11495.7|11502.8|11498.8|11498.1|11494.1|4729
1673615400000|2023-01-13 13:10:00|11501.2|11497.2|11505.9|11501.9|11507.5|11503.5|11499.7|11495.7|4970
1673615700000|2023-01-13 13:15:00|11507.5|11503.5|11502.8|11498.8|11509|11505|11499.7|11495.7|5678
1673616000000|2023-01-13 13:20:00|11501.2|11497.2|11507.5|11503.5|11510.6|11506.6|11499.7|11495.7|9316
1673616300000|2023-01-13 13:25:00|11509|11505|11505.9|11501.9|11510.6|11506.6|11504.3|11500.3|2654
1673616600000|2023-01-13 13:30:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11499.7|11495.7|7487
1673616900000|2023-01-13 13:35:00|11501.2|11497.2|11510.6|11506.6|11512.2|11508.2|11501.2|11497.2|6056
1673617200000|2023-01-13 13:40:00|11512.2|11508.2|11507.5|11503.5|11512.2|11508.2|11505.9|11501.9|3613
1673617500000|2023-01-13 13:45:00|11509|11505|11507.5|11503.5|11509|11505|11499.7|11495.7|6517
1673617800000|2023-01-13 13:50:00|11509|11505|11505.9|11501.9|11510.6|11506.6|11505.9|11501.9|3325
1673618100000|2023-01-13 13:55:00|11507.5|11503.5|11509|11505|11509|11505|11502.8|11498.8|4544
1673618400000|2023-01-13 14:00:00|11507.5|11503.5|11509|11505|11509|11505|11505.9|11501.9|3256
1673618700000|2023-01-13 14:05:00|11510.6|11506.6|11516.8|11512.8|11516.8|11512.8|11510.6|11506.6|7825
1673619000000|2023-01-13 14:10:00|11515.3|11511.3|11520|11516|11521.5|11517.5|11515.3|11511.3|4736
1673619300000|2023-01-13 14:15:00|11518.4|11514.4|11515.3|11511.3|11518.4|11514.4|11513.7|11509.7|3502
1673619600000|2023-01-13 14:20:00|11514.5|11510.5|11509|11505|11515.3|11511.3|11507.5|11503.5|3102
1673619900000|2023-01-13 14:25:00|11510.6|11506.6|11515.3|11511.3|11516.8|11512.8|11510.6|11506.6|3909
1673620200000|2023-01-13 14:30:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11513.7|11509.7|3243
1673620500000|2023-01-13 14:35:00|11515.3|11511.3|11523.1|11519.1|11523.1|11519.1|11513.7|11509.7|6979
1673620800000|2023-01-13 14:40:00|11522.3|11518.3|11520|11516|11523.1|11519.1|11516.8|11512.8|6442
1673621100000|2023-01-13 14:45:00|11521.5|11517.5|11526.2|11522.2|11526.2|11522.2|11520|11516|3580
1673621400000|2023-01-13 14:50:00|11527.8|11523.8|11534|11530|11534|11530|11527.8|11523.8|6708
1673621700000|2023-01-13 14:55:00|11532.5|11528.5|11532.5|11528.5|11535.6|11531.6|11530.9|11526.9|6464
1673622000000|2023-01-13 15:00:00|11530.9|11526.9|11520|11516|11534|11530|11518.4|11514.4|11514
1673622300000|2023-01-13 15:05:00|11518.4|11514.4|11518.4|11514.4|11524.7|11520.7|11516.8|11512.8|5936
1673622600000|2023-01-13 15:10:00|11516.8|11512.8|11523.1|11519.1|11527.8|11523.8|11516.8|11512.8|4500
1673622900000|2023-01-13 15:15:00|11521.5|11517.5|11516.8|11512.8|11524.7|11520.7|11516.8|11512.8|4674
1673623200000|2023-01-13 15:20:00|11518.4|11514.4|11516.8|11512.8|11520|11516|11516.8|11512.8|9633
1673623500000|2023-01-13 15:25:00|11518.4|11514.4|11524.7|11520.7|11526.2|11522.2|11516.8|11512.8|5017
1673623800000|2023-01-13 15:30:00|11526.2|11522.2|11524.7|11520.7|11527.8|11523.8|11523.1|11519.1|2446
1673624100000|2023-01-13 15:35:00|11526.2|11522.2|11524.7|11520.7|11529.3|11525.3|11524.7|11520.7|4054
1673624400000|2023-01-13 15:40:00|11523.1|11519.1|11523.1|11519.1|11526.2|11522.2|11523.1|11519.1|11885
1673624700000|2023-01-13 15:45:00|11524.7|11520.7|11526.2|11522.2|11530.9|11526.9|11524.7|11520.7|4080
1673625000000|2023-01-13 15:50:00|11524.7|11520.7|11523.1|11519.1|11526.2|11522.2|11521.5|11517.5|2478
1673625300000|2023-01-13 15:55:00|11524.7|11520.7|11521.5|11517.5|11524.7|11520.7|11520|11516|2895
1673625600000|2023-01-13 16:00:00|11523.1|11519.1|11518.4|11514.4|11526.2|11522.2|11516.8|11512.8|7407
1673625900000|2023-01-13 16:05:00|11520|11516|11518.4|11514.4|11520|11516|11516.8|11512.8|3650
1673626200000|2023-01-13 16:10:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11515.3|11511.3|1985
1673626500000|2023-01-13 16:15:00|11518.4|11514.4|11521.5|11517.5|11521.5|11517.5|11515.3|11511.3|2772
1673626800000|2023-01-13 16:20:00|11523.1|11519.1|11524.7|11520.7|11527.8|11523.8|11523.1|11519.1|3797
1673627100000|2023-01-13 16:25:00|11523.1|11519.1|11520|11516|11523.1|11519.1|11518.4|11514.4|1147
1673627400000|2023-01-13 16:30:00|11521.5|11517.5|11513.7|11509.7|11521.5|11517.5|11513.7|11509.7|9978
1673627700000|2023-01-13 16:35:00|11512.9|11508.9|11505.9|11501.9|11513.7|11509.7|11505.9|11501.9|5348
1673628000000|2023-01-13 16:40:00|11504.3|11500.3|11502.8|11498.8|11505.9|11501.9|11502.8|11498.8|7185
1673628300000|2023-01-13 16:45:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11495|11491|7915
1673628600000|2023-01-13 16:50:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11498.1|11494.1|5603
1673628900000|2023-01-13 16:55:00|11499.7|11495.7|11504.3|11500.3|11504.3|11500.3|11498.1|11494.1|3955
1673629200000|2023-01-13 17:00:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11502.8|11498.8|4417
1673629500000|2023-01-13 17:05:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|2772
1673629800000|2023-01-13 17:10:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|1999
1673630100000|2023-01-13 17:15:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|2737
1673630400000|2023-01-13 17:20:00|11504.3|11500.3|11507.5|11503.5|11509|11505|11504.3|11500.3|1993
1673630700000|2023-01-13 17:25:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11502.8|11498.8|1700
1673631000000|2023-01-13 17:30:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|3668
1673631300000|2023-01-13 17:35:00|11502.8|11498.8|11501.2|11497.2|11505.9|11501.9|11501.2|11497.2|2626
1673631600000|2023-01-13 17:40:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|3803
1673631900000|2023-01-13 17:45:00|11499.7|11495.7|11498.1|11494.1|11502.8|11498.8|11498.1|11494.1|2504
1673632200000|2023-01-13 17:50:00|11499.7|11495.7|11499.7|11495.7|11502.8|11498.8|11498.1|11494.1|2941
1673632500000|2023-01-13 17:55:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|2148
1673632800000|2023-01-13 18:00:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|1691
1673633100000|2023-01-13 18:05:00|11498.1|11494.1|11495|11491|11498.1|11494.1|11493.4|11489.4|2286
1673633400000|2023-01-13 18:10:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|2069
1673633700000|2023-01-13 18:15:00|11491.8|11487.8|11493.4|11489.4|11496.5|11492.5|11491.8|11487.8|2316
1673634000000|2023-01-13 18:20:00|11495|11491|11490.3|11486.3|11495|11491|11488.7|11484.7|4709
1673634300000|2023-01-13 18:25:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|1579
1673634600000|2023-01-13 18:30:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|1574
1673634900000|2023-01-13 18:35:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11487.2|11483.2|1329
1673635200000|2023-01-13 18:40:00|11492.6|11488.6|11496.5|11492.5|11498.1|11494.1|11491.8|11487.8|4587
1673635500000|2023-01-13 18:45:00|11495|11491|11493.4|11489.4|11498.1|11494.1|11491.8|11487.8|1735
1673635800000|2023-01-13 18:50:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|2017
1673636100000|2023-01-13 18:55:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|1709
1673636400000|2023-01-13 19:00:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|2720
1673636700000|2023-01-13 19:05:00|11487.9|11483.9|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1157
1673637000000|2023-01-13 19:10:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|4785
1673637300000|2023-01-13 19:15:00|11485.6|11481.6|11480.9|11476.9|11487.2|11483.2|11479.3|11475.3|7593
1673637600000|2023-01-13 19:20:00|11479.3|11475.3|11484|11480|11484|11480|11479.3|11475.3|3689
1673637900000|2023-01-13 19:25:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11484|11480|4199
1673638200000|2023-01-13 19:30:00|11485.6|11481.6|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|3035
1673638500000|2023-01-13 19:35:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|2798
1673638800000|2023-01-13 19:40:00|11487.2|11483.2|11482.5|11478.5|11487.2|11483.2|11482.5|11478.5|1648
1673639100000|2023-01-13 19:45:00|11484|11480|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|3445
1673639400000|2023-01-13 19:50:00|11484|11480|11479.3|11475.3|11484|11480|11479.3|11475.3|3776
1673639700000|2023-01-13 19:55:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|2883
1673640000000|2023-01-13 20:00:00|11480.9|11476.9|11484|11480|11484|11480|11479.3|11475.3|5711
1673640300000|2023-01-13 20:05:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|519
1673640600000|2023-01-13 20:10:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|1000
1673640900000|2023-01-13 20:15:00|11477.8|11473.8|11482.5|11478.5|11482.5|11478.5|11477.8|11473.8|2297
1673641200000|2023-01-13 20:20:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|2101
1673641500000|2023-01-13 20:25:00|11482.5|11478.5|11487.2|11483.2|11487.2|11483.2|11482.5|11478.5|1234
1673641800000|2023-01-13 20:30:00|11485.6|11481.6|11482.5|11478.5|11485.6|11481.6|11482.5|11478.5|1184
1673642100000|2023-01-13 20:35:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|2103
1673642400000|2023-01-13 20:40:00|11484|11480|11482.5|11478.5|11484|11480|11480.9|11476.9|847
1673642700000|2023-01-13 20:45:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|1545
1673643000000|2023-01-13 20:50:00|11485.6|11481.6|11488.7|11484.7|11488.7|11484.7|11484|11480|3675
1673643300000|2023-01-13 20:55:00|11487.2|11483.2|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|6407
1673643600000|2023-01-13 21:00:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11485.6|11481.6|5694
1673643900000|2023-01-13 21:05:00|11487.2|11483.2|11484|11480|11488.7|11484.7|11484|11480|912
1673644200000|2023-01-13 21:10:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|1496
1673644500000|2023-01-13 21:15:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|157
1673644800000|2023-01-13 21:20:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|966
1673645100000|2023-01-13 21:25:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|670
1673645400000|2023-01-13 21:30:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11484|11480|1732
1673645700000|2023-01-13 21:35:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|401
1673646000000|2023-01-13 21:40:00|11487.2|11483.2|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|2160
1673646300000|2023-01-13 21:45:00|11489.5|11485.5|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|1113
1673646600000|2023-01-13 21:50:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|585
1673646900000|2023-01-13 21:55:00|11486.4|11482.4|11480.1|11476.1|11487.2|11483.2|11479.3|11475.3|1788
1673823600000|2023-01-15 23:00:00|11484|11480|11482.5|11478.5|11484|11480|11480.9|11476.9|957
1673823900000|2023-01-15 23:05:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|623
1673824200000|2023-01-15 23:10:00|11479.3|11475.3|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|642
1673824500000|2023-01-15 23:15:00|11479.3|11475.3|11479.3|11475.3|11480.1|11476.1|11479.3|11475.3|448
1673824800000|2023-01-15 23:20:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|328
1673825100000|2023-01-15 23:25:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|216
1673825400000|2023-01-15 23:30:00|11478.6|11474.6|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|870
1673825700000|2023-01-15 23:35:00|11477.8|11473.8|11474.7|11470.7|11479.3|11475.3|11473.1|11469.1|1660
1673826000000|2023-01-15 23:40:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|197
1673826300000|2023-01-15 23:45:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|488
1673826600000|2023-01-15 23:50:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477|11473|128
1673826900000|2023-01-15 23:55:00|11477|11473|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|466
1673827200000|2023-01-16 00:00:00|11477|11473|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|471
1673827500000|2023-01-16 00:05:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|274
1673827800000|2023-01-16 00:10:00|11478.6|11474.6|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|758
1673828100000|2023-01-16 00:15:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|545
1673828400000|2023-01-16 00:20:00|11480.1|11476.1|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|568
1673828700000|2023-01-16 00:25:00|11484|11480|11484|11480|11485.6|11481.6|11482.5|11478.5|814
1673829000000|2023-01-16 00:30:00|11484.8|11480.8|11485.6|11481.6|11485.6|11481.6|11484|11480|398
1673829300000|2023-01-16 00:35:00|11484.8|11480.8|11484|11480|11485.6|11481.6|11482.5|11478.5|475
1673829600000|2023-01-16 00:40:00|11485.6|11481.6|11484|11480|11487.2|11483.2|11484|11480|604
1673829900000|2023-01-16 00:45:00|||||||||36
1673830200000|2023-01-16 00:50:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11484|11480|75
1673830500000|2023-01-16 00:55:00|11486.4|11482.4|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|346
1673830800000|2023-01-16 01:00:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|488
1673831100000|2023-01-16 01:05:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|472
1673831400000|2023-01-16 01:10:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|446
1673831700000|2023-01-16 01:15:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|482
1673832000000|2023-01-16 01:20:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|693
1673832300000|2023-01-16 01:25:00|||||||||109
1673832600000|2023-01-16 01:30:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|793
1673832900000|2023-01-16 01:35:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|339
1673833200000|2023-01-16 01:40:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|690
1673833500000|2023-01-16 01:45:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|808
1673833800000|2023-01-16 01:50:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|906
1673834100000|2023-01-16 01:55:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|581
1673834400000|2023-01-16 02:00:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|423
1673834700000|2023-01-16 02:05:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|255
1673835000000|2023-01-16 02:10:00|11481.7|11477.7|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|766
1673835300000|2023-01-16 02:15:00|11481.7|11477.7|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|248
1673835600000|2023-01-16 02:20:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|790
1673835900000|2023-01-16 02:25:00|11483.3|11479.3|11482.5|11478.5|11484|11480|11482.5|11478.5|530
1673836200000|2023-01-16 02:30:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|440
1673836500000|2023-01-16 02:35:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|490
1673836800000|2023-01-16 02:40:00|||||||||225
1673837100000|2023-01-16 02:45:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|249
1673837400000|2023-01-16 02:50:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|373
1673837700000|2023-01-16 02:55:00|11484.8|11480.8|11485.6|11481.6|11485.6|11481.6|11484|11480|351
1673838000000|2023-01-16 03:00:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|498
1673838300000|2023-01-16 03:05:00|||||||||276
1673838600000|2023-01-16 03:10:00|||||||||178
1673838900000|2023-01-16 03:15:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|911
1673839200000|2023-01-16 03:20:00|||||||||226
1673839500000|2023-01-16 03:25:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|648
1673839800000|2023-01-16 03:30:00|11487.9|11483.9|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|237
1673840100000|2023-01-16 03:35:00|||||||||228
1673840400000|2023-01-16 03:40:00|||||||||14
1673840700000|2023-01-16 03:45:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|225
1673841000000|2023-01-16 03:50:00|||||||||319
1673841300000|2023-01-16 03:55:00|||||||||30
1673841600000|2023-01-16 04:00:00|||||||||20
1673841900000|2023-01-16 04:05:00|||||||||5
1673842200000|2023-01-16 04:10:00|||||||||101
1673842500000|2023-01-16 04:15:00|||||||||22
1673842800000|2023-01-16 04:20:00|||||||||36
1673843100000|2023-01-16 04:25:00|||||||||114
1673843400000|2023-01-16 04:30:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|188
1673843700000|2023-01-16 04:35:00|||||||||134
1673844000000|2023-01-16 04:40:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|480
1673844300000|2023-01-16 04:45:00|||||||||36
1673844600000|2023-01-16 04:50:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|251
1673844900000|2023-01-16 04:55:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|125
1673845200000|2023-01-16 05:00:00|||||||||155
1673845500000|2023-01-16 05:05:00|||||||||7
1673845800000|2023-01-16 05:10:00|11484|11480|11484|11480|11484|11480|11484|11480|198
1673846100000|2023-01-16 05:15:00|||||||||113
1673846400000|2023-01-16 05:20:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|284
1673846700000|2023-01-16 05:25:00|11484|11480|11484|11480|11484|11480|11484|11480|52
1673847000000|2023-01-16 05:30:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|312
1673847300000|2023-01-16 05:35:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|1091
1673847600000|2023-01-16 05:40:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|234
1673847900000|2023-01-16 05:45:00|||||||||119
1673848200000|2023-01-16 05:50:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|46
1673848500000|2023-01-16 05:55:00|||||||||15
1673848800000|2023-01-16 06:00:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|267
1673849100000|2023-01-16 06:05:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|433
1673849400000|2023-01-16 06:10:00|||||||||249
1673849700000|2023-01-16 06:15:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|308
1673850000000|2023-01-16 06:20:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|592
1673850300000|2023-01-16 06:25:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|617
1673850600000|2023-01-16 06:30:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|357
1673850900000|2023-01-16 06:35:00|||||||||228
1673851200000|2023-01-16 06:40:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|372
1673851500000|2023-01-16 06:45:00|||||||||281
1673851800000|2023-01-16 06:50:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|588
1673852100000|2023-01-16 06:55:00|||||||||61
1673852400000|2023-01-16 07:00:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|443
1673852700000|2023-01-16 07:05:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|25
1673853000000|2023-01-16 07:10:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|527
1673853300000|2023-01-16 07:15:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|535
1673853600000|2023-01-16 07:20:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|391
1673853900000|2023-01-16 07:25:00|11482.5|11478.5|11484|11480|11484|11480|11480.9|11476.9|411
1673854200000|2023-01-16 07:30:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|296
1673854500000|2023-01-16 07:35:00|11483.3|11479.3|11482.5|11478.5|11483.3|11479.3|11482.5|11478.5|153
1673854800000|2023-01-16 07:40:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|944
1673855100000|2023-01-16 07:45:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11484|11480|701
1673855400000|2023-01-16 07:50:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|647
1673855700000|2023-01-16 07:55:00|11489.5|11485.5|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|1076
1673856000000|2023-01-16 08:00:00|11490.3|11486.3|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|2240
1673856300000|2023-01-16 08:05:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11487.2|11483.2|712
1673856600000|2023-01-16 08:10:00|11487.2|11483.2|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|1088
1673856900000|2023-01-16 08:15:00|11487.2|11483.2|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|716
1673857200000|2023-01-16 08:20:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|618
1673857500000|2023-01-16 08:25:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11484|11480|1287
1673857800000|2023-01-16 08:30:00|11486.4|11482.4|11482.5|11478.5|11487.2|11483.2|11482.5|11478.5|1955
1673858100000|2023-01-16 08:35:00|11483.3|11479.3|11479.3|11475.3|11484|11480|11479.3|11475.3|1275
1673858400000|2023-01-16 08:40:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|2441
1673858700000|2023-01-16 08:45:00|11474.7|11470.7|11466.8|11462.8|11474.7|11470.7|11466.8|11462.8|5464
1673859000000|2023-01-16 08:50:00|11465.3|11461.3|11460.6|11456.6|11466.8|11462.8|11460.6|11456.6|5201
1673859300000|2023-01-16 08:55:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|4626
1673859600000|2023-01-16 09:00:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11455.9|11451.9|1778
1673859900000|2023-01-16 09:05:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|1785
1673860200000|2023-01-16 09:10:00|11458.3|11454.3|11462.2|11458.2|11463.7|11459.7|11457.5|11453.5|2064
1673860500000|2023-01-16 09:15:00|11462.9|11458.9|11465.3|11461.3|11465.3|11461.3|11462.9|11458.9|515
1673860800000|2023-01-16 09:20:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1397
1673861100000|2023-01-16 09:25:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|893
1673861400000|2023-01-16 09:30:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|1564
1673861700000|2023-01-16 09:35:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1031
1673862000000|2023-01-16 09:40:00|11462.2|11458.2|11460.6|11456.6|11463.7|11459.7|11460.6|11456.6|478
1673862300000|2023-01-16 09:45:00|11459.8|11455.8|11460.6|11456.6|11460.6|11456.6|11459|11455|1117
1673862600000|2023-01-16 09:50:00|||||||||192
1673862900000|2023-01-16 09:55:00|||||||||156
1673863200000|2023-01-16 10:00:00|||||||||196
1673863500000|2023-01-16 10:05:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|864
1673863800000|2023-01-16 10:10:00|11459.8|11455.8|11459|11455|11459.8|11455.8|11459|11455|638
1673864100000|2023-01-16 10:15:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|302
1673864400000|2023-01-16 10:20:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|706
1673864700000|2023-01-16 10:25:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|769
1673865000000|2023-01-16 10:30:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|620
1673865300000|2023-01-16 10:35:00|11462.9|11458.9|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|666
1673865600000|2023-01-16 10:40:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|350
1673865900000|2023-01-16 10:45:00|11466.1|11462.1|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|924
1673866200000|2023-01-16 10:50:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|1129
1673866500000|2023-01-16 10:55:00|11468.4|11464.4|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|762
1673866800000|2023-01-16 11:00:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|875
1673867100000|2023-01-16 11:05:00|||||||||45
1673867400000|2023-01-16 11:10:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|359
1673867700000|2023-01-16 11:15:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|279
1673868000000|2023-01-16 11:20:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|142
1673868300000|2023-01-16 11:25:00|||||||||102
1673868600000|2023-01-16 11:30:00|||||||||60
1673868900000|2023-01-16 11:35:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|231
1673869200000|2023-01-16 11:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|546
1673869500000|2023-01-16 11:45:00|||||||||96
1673869800000|2023-01-16 11:50:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|104
1673870100000|2023-01-16 11:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|692
1673870400000|2023-01-16 12:00:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|348
1673870700000|2023-01-16 12:05:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|688
1673871000000|2023-01-16 12:10:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|283
1673871300000|2023-01-16 12:15:00|11466.1|11462.1|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|295
1673871600000|2023-01-16 12:20:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|571
1673871900000|2023-01-16 12:25:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1085
1673872200000|2023-01-16 12:30:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|753
1673872500000|2023-01-16 12:35:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|210
1673872800000|2023-01-16 12:40:00|11461.4|11457.4|11462.2|11458.2|11462.2|11458.2|11461.4|11457.4|96
1673873100000|2023-01-16 12:45:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|212
1673873400000|2023-01-16 12:50:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|1121
1673873700000|2023-01-16 12:55:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|651
1673874000000|2023-01-16 13:00:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|1242
1673874300000|2023-01-16 13:05:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|963
1673874600000|2023-01-16 13:10:00|11462.2|11458.2|11466.8|11462.8|11466.8|11462.8|11462.2|11458.2|1171
1673874900000|2023-01-16 13:15:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|434
1673875200000|2023-01-16 13:20:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|628
1673875500000|2023-01-16 13:25:00|11466.8|11462.8|11466.8|11462.8|11470|11466|11466.8|11462.8|1322
1673875800000|2023-01-16 13:30:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|390
1673876100000|2023-01-16 13:35:00|11470.8|11466.8|11471.5|11467.5|11473.1|11469.1|11470.8|11466.8|1178
1673876400000|2023-01-16 13:40:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11470|11466|638
1673876700000|2023-01-16 13:45:00|||||||||300
1673877000000|2023-01-16 13:50:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|2119
1673877300000|2023-01-16 13:55:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|1462
1673877600000|2023-01-16 14:00:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|293
1673877900000|2023-01-16 14:05:00|11472.3|11468.3|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|446
1673878200000|2023-01-16 14:10:00|11473.1|11469.1|11468.4|11464.4|11473.1|11469.1|11468.4|11464.4|487
1673878500000|2023-01-16 14:15:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|321
1673878800000|2023-01-16 14:20:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|199
1673879100000|2023-01-16 14:25:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|323
1673879400000|2023-01-16 14:30:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|288
1673879700000|2023-01-16 14:35:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|354
1673880000000|2023-01-16 14:40:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|423
1673880300000|2023-01-16 14:45:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|666
1673880600000|2023-01-16 14:50:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1611
1673880900000|2023-01-16 14:55:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|2079
1673881200000|2023-01-16 15:00:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|624
1673881500000|2023-01-16 15:05:00|11463.7|11459.7|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|823
1673881800000|2023-01-16 15:10:00|11466.1|11462.1|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|157
1673882100000|2023-01-16 15:15:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|339
1673882400000|2023-01-16 15:20:00|11467.6|11463.6|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|931
1673882700000|2023-01-16 15:25:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|213
1673883000000|2023-01-16 15:30:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|423
1673883300000|2023-01-16 15:35:00|||||||||119
1673883600000|2023-01-16 15:40:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|959
1673883900000|2023-01-16 15:45:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|905
1673884200000|2023-01-16 15:50:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|563
1673884500000|2023-01-16 15:55:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|690
1673884800000|2023-01-16 16:00:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|299
1673885100000|2023-01-16 16:05:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|408
1673885400000|2023-01-16 16:10:00|11467.6|11463.6|11470|11466|11470|11466|11466.8|11462.8|446
1673885700000|2023-01-16 16:15:00|11468.4|11464.4|11466.8|11462.8|11470|11466|11466.8|11462.8|283
1673886000000|2023-01-16 16:20:00|||||||||272
1673886300000|2023-01-16 16:25:00|||||||||158
1673886600000|2023-01-16 16:30:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|205
1673886900000|2023-01-16 16:35:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|435
1673887200000|2023-01-16 16:40:00|11468.4|11464.4|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|488
1673887500000|2023-01-16 16:45:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|104
1673887800000|2023-01-16 16:50:00|||||||||22
1673888100000|2023-01-16 16:55:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|40
1673888400000|2023-01-16 17:00:00|||||||||85
1673888700000|2023-01-16 17:05:00|||||||||18
1673889000000|2023-01-16 17:10:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|243
1673889300000|2023-01-16 17:15:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|172
1673889600000|2023-01-16 17:20:00|||||||||27
1673889900000|2023-01-16 17:25:00|||||||||388
1673890200000|2023-01-16 17:30:00|||||||||114
1673890500000|2023-01-16 17:35:00|||||||||117
1673890800000|2023-01-16 17:40:00|||||||||205
1673891100000|2023-01-16 17:45:00|||||||||210
1673891400000|2023-01-16 17:50:00|11464.5|11460.5|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|1354
1673891700000|2023-01-16 17:55:00|11467.6|11463.6|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|1321
1673910000000|2023-01-16 23:00:00|11468.4|11464.4|11470|11466|11470|11466|11465.3|11461.3|993
1673910300000|2023-01-16 23:05:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|364
1673910600000|2023-01-16 23:10:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|1314
1673910900000|2023-01-16 23:15:00|11472.3|11468.3|11474.7|11470.7|11476.2|11472.2|11472.3|11468.3|481
1673911200000|2023-01-16 23:20:00|||||||||276
1673911500000|2023-01-16 23:25:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|332
1673911800000|2023-01-16 23:30:00|11476.2|11472.2|11474.7|11470.7|11477|11473|11474.7|11470.7|88
1673912100000|2023-01-16 23:35:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|411
1673912400000|2023-01-16 23:40:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|216
1673912700000|2023-01-16 23:45:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|309
1673913000000|2023-01-16 23:50:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|493
1673913300000|2023-01-16 23:55:00|11472.3|11468.3|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|80
1673913600000|2023-01-17 00:00:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|246
1673913900000|2023-01-17 00:05:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1008
1673914200000|2023-01-17 00:10:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|369
1673914500000|2023-01-17 00:15:00|11475.4|11471.4|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|964
1673914800000|2023-01-17 00:20:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|24
1673915100000|2023-01-17 00:25:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|1626
1673915400000|2023-01-17 00:30:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|523
1673915700000|2023-01-17 00:35:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|585
1673916000000|2023-01-17 00:40:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|462
1673916300000|2023-01-17 00:45:00|11477.8|11473.8|11479.3|11475.3|11480.9|11476.9|11477.8|11473.8|937
1673916600000|2023-01-17 00:50:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|567
1673916900000|2023-01-17 00:55:00|11480.9|11476.9|11479.3|11475.3|11481.7|11477.7|11479.3|11475.3|107
1673917200000|2023-01-17 01:00:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|235
1673917500000|2023-01-17 01:05:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|418
1673917800000|2023-01-17 01:10:00|11476.2|11472.2|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|491
1673918100000|2023-01-17 01:15:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|570
1673918400000|2023-01-17 01:20:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|2404
1673918700000|2023-01-17 01:25:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|674
1673919000000|2023-01-17 01:30:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|558
1673919300000|2023-01-17 01:35:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|745
1673919600000|2023-01-17 01:40:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|1021
1673919900000|2023-01-17 01:45:00|11469.2|11465.2|11468.4|11464.4|11470|11466|11468.4|11464.4|1016
1673920200000|2023-01-17 01:50:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|386
1673920500000|2023-01-17 01:55:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|870
1673920800000|2023-01-17 02:00:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|1282
1673921100000|2023-01-17 02:05:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|908
1673921400000|2023-01-17 02:10:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|651
1673921700000|2023-01-17 02:15:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|1587
1673922000000|2023-01-17 02:20:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11459|11455|628
1673922300000|2023-01-17 02:25:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|95
1673922600000|2023-01-17 02:30:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|248
1673922900000|2023-01-17 02:35:00|11459|11455|11462.2|11458.2|11462.2|11458.2|11459|11455|379
1673923200000|2023-01-17 02:40:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|122
1673923500000|2023-01-17 02:45:00|11461.4|11457.4|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|611
1673923800000|2023-01-17 02:50:00|||||||||155
1673924100000|2023-01-17 02:55:00|||||||||66
1673924400000|2023-01-17 03:00:00|||||||||175
1673924700000|2023-01-17 03:05:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|831
1673925000000|2023-01-17 03:10:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|257
1673925300000|2023-01-17 03:15:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|299
1673925600000|2023-01-17 03:20:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|996
1673925900000|2023-01-17 03:25:00|||||||||378
1673926200000|2023-01-17 03:30:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|249
1673926500000|2023-01-17 03:35:00|||||||||80
1673926800000|2023-01-17 03:40:00|||||||||324
1673927100000|2023-01-17 03:45:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|1444
1673927400000|2023-01-17 03:50:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|278
1673927700000|2023-01-17 03:55:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|341
1673928000000|2023-01-17 04:00:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|337
1673928300000|2023-01-17 04:05:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|386
1673928600000|2023-01-17 04:10:00|11466.1|11462.1|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|757
1673928900000|2023-01-17 04:15:00|||||||||33
1673929200000|2023-01-17 04:20:00|||||||||17
1673929500000|2023-01-17 04:25:00|||||||||136
1673929800000|2023-01-17 04:30:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|123
1673930100000|2023-01-17 04:35:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|492
1673930400000|2023-01-17 04:40:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|244
1673930700000|2023-01-17 04:45:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|238
1673931000000|2023-01-17 04:50:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|129
1673931300000|2023-01-17 04:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|71
1673931600000|2023-01-17 05:00:00|11465.3|11461.3|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|196
1673931900000|2023-01-17 05:05:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|37
1673932200000|2023-01-17 05:10:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|136
1673932500000|2023-01-17 05:15:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|30
1673932800000|2023-01-17 05:20:00|||||||||157
1673933100000|2023-01-17 05:25:00|||||||||76
1673933400000|2023-01-17 05:30:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|411
1673933700000|2023-01-17 05:35:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|270
1673934000000|2023-01-17 05:40:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|255
1673934300000|2023-01-17 05:45:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|322
1673934600000|2023-01-17 05:50:00|11462.9|11458.9|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|60
1673934900000|2023-01-17 05:55:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|213
1673935200000|2023-01-17 06:00:00|||||||||320
1673935500000|2023-01-17 06:05:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|242
1673935800000|2023-01-17 06:10:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|237
1673936100000|2023-01-17 06:15:00|||||||||181
1673936400000|2023-01-17 06:20:00|11459|11455|11459|11455|11459|11455|11459|11455|658
1673936700000|2023-01-17 06:25:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|452
1673937000000|2023-01-17 06:30:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|894
1673937300000|2023-01-17 06:35:00|||||||||314
1673937600000|2023-01-17 06:40:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|507
1673937900000|2023-01-17 06:45:00|||||||||373
1673938200000|2023-01-17 06:50:00|11457.5|11453.5|11459|11455|11460.6|11456.6|11457.5|11453.5|149
1673938500000|2023-01-17 06:55:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|301
1673938800000|2023-01-17 07:00:00|11460.6|11456.6|11454.3|11450.3|11460.6|11456.6|11452.8|11448.8|2483
1673939100000|2023-01-17 07:05:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|3673
1673939400000|2023-01-17 07:10:00|||||||||710
1673939700000|2023-01-17 07:15:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1105
1673940000000|2023-01-17 07:20:00|11455.9|11451.9|11455.9|11451.9|11460.6|11456.6|11455.9|11451.9|3001
1673940300000|2023-01-17 07:25:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|766
1673940600000|2023-01-17 07:30:00|11454.3|11450.3|11449.7|11445.7|11455.9|11451.9|11449.7|11445.7|1897
1673940900000|2023-01-17 07:35:00|11451.2|11447.2|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|2199
1673941200000|2023-01-17 07:40:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11451.2|11447.2|1765
1673941500000|2023-01-17 07:45:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|951
1673941800000|2023-01-17 07:50:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|1325
1673942100000|2023-01-17 07:55:00|11459|11455|11459|11455|11459|11455|11459|11455|1006
1673942400000|2023-01-17 08:00:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11455.9|11451.9|2183
1673942700000|2023-01-17 08:05:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|710
1673943000000|2023-01-17 08:10:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|823
1673943300000|2023-01-17 08:15:00|11457.5|11453.5|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|2362
1673943600000|2023-01-17 08:20:00|11460.6|11456.6|11455.9|11451.9|11462.2|11458.2|11455.9|11451.9|3765
1673943900000|2023-01-17 08:25:00|11454.3|11450.3|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|1548
1673944200000|2023-01-17 08:30:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|4589
1673944500000|2023-01-17 08:35:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|2059
1673944800000|2023-01-17 08:40:00|11451.2|11447.2|11452.8|11448.8|11455.9|11451.9|11451.2|11447.2|1034
1673945100000|2023-01-17 08:45:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1148
1673945400000|2023-01-17 08:50:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11451.2|11447.2|513
1673945700000|2023-01-17 08:55:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|491
1673946000000|2023-01-17 09:00:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|1290
1673946300000|2023-01-17 09:05:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1191
1673946600000|2023-01-17 09:10:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|1248
1673946900000|2023-01-17 09:15:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|1551
1673947200000|2023-01-17 09:20:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|1258
1673947500000|2023-01-17 09:25:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|779
1673947800000|2023-01-17 09:30:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|1266
1673948100000|2023-01-17 09:35:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|2550
1673948400000|2023-01-17 09:40:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|989
1673948700000|2023-01-17 09:45:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|1099
1673949000000|2023-01-17 09:50:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|471
1673949300000|2023-01-17 09:55:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|429
1673949600000|2023-01-17 10:00:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|2840
1673949900000|2023-01-17 10:05:00|11449.7|11445.7|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|1656
1673950200000|2023-01-17 10:10:00|11452|11448|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|753
1673950500000|2023-01-17 10:15:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|625
1673950800000|2023-01-17 10:20:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|1039
1673951100000|2023-01-17 10:25:00|11452.8|11448.8|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|1436
1673951400000|2023-01-17 10:30:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11455.9|11451.9|2111
1673951700000|2023-01-17 10:35:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|1948
1673952000000|2023-01-17 10:40:00|||||||||482
1673952300000|2023-01-17 10:45:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|221
1673952600000|2023-01-17 10:50:00|||||||||587
1673952900000|2023-01-17 10:55:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|1450
1673953200000|2023-01-17 11:00:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|871
1673953500000|2023-01-17 11:05:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|724
1673953800000|2023-01-17 11:10:00|||||||||258
1673954100000|2023-01-17 11:15:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|288
1673954400000|2023-01-17 11:20:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|304
1673954700000|2023-01-17 11:25:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|407
1673955000000|2023-01-17 11:30:00|||||||||272
1673955300000|2023-01-17 11:35:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|612
1673955600000|2023-01-17 11:40:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|700
1673955900000|2023-01-17 11:45:00|11452.8|11448.8|11449.7|11445.7|11454.3|11450.3|11449.7|11445.7|1359
1673956200000|2023-01-17 11:50:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|593
1673956500000|2023-01-17 11:55:00|11452.8|11448.8|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|810
1673956800000|2023-01-17 12:00:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|695
1673957100000|2023-01-17 12:05:00|11455.1|11451.1|11455.9|11451.9|11459|11455|11454.3|11450.3|1192
1673957400000|2023-01-17 12:10:00|11457.5|11453.5|11459|11455|11459|11455|11455.9|11451.9|2315
1673957700000|2023-01-17 12:15:00|11457.5|11453.5|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|1930
1673958000000|2023-01-17 12:20:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11457.5|11453.5|2312
1673958300000|2023-01-17 12:25:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|1475
1673958600000|2023-01-17 12:30:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|1715
1673958900000|2023-01-17 12:35:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|2523
1673959200000|2023-01-17 12:40:00|11459.8|11455.8|11457.5|11453.5|11460.6|11456.6|11454.3|11450.3|2618
1673959500000|2023-01-17 12:45:00|11455.9|11451.9|11451.2|11447.2|11457.5|11453.5|11451.2|11447.2|3345
1673959800000|2023-01-17 12:50:00|11452.8|11448.8|11446.5|11442.5|11452.8|11448.8|11445|11441|9321
1673960100000|2023-01-17 12:55:00|11445|11441|11443.4|11439.4|11446.5|11442.5|11441.8|11437.8|5022
1673960400000|2023-01-17 13:00:00|11441.8|11437.8|11437.2|11433.2|11443.4|11439.4|11435.6|11431.6|8432
1673960700000|2023-01-17 13:05:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|5621
1673961000000|2023-01-17 13:10:00|11437.2|11433.2|11434|11430|11438.7|11434.7|11432.5|11428.5|5950
1673961300000|2023-01-17 13:15:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|4645
1673961600000|2023-01-17 13:20:00|11437.2|11433.2|11435.6|11431.6|11440.3|11436.3|11435.6|11431.6|4608
1673961900000|2023-01-17 13:25:00|11434|11430|11440.3|11436.3|11446.5|11442.5|11434|11430|4622
1673962200000|2023-01-17 13:30:00|11442.6|11438.6|11452.8|11448.8|11452.8|11448.8|11440.3|11436.3|14129
1673962500000|2023-01-17 13:35:00|11454.3|11450.3|11448.1|11444.1|11454.3|11450.3|11448.1|11444.1|5117
1673962800000|2023-01-17 13:40:00|11449.7|11445.7|11441.8|11437.8|11449.7|11445.7|11441.8|11437.8|6456
1673963100000|2023-01-17 13:45:00|11440.3|11436.3|11449.7|11445.7|11454.3|11450.3|11440.3|11436.3|5206
1673963400000|2023-01-17 13:50:00|11451.2|11447.2|11441.8|11437.8|11451.2|11447.2|11440.3|11436.3|4323
1673963700000|2023-01-17 13:55:00|11443.4|11439.4|11448.1|11444.1|11448.1|11444.1|11441.8|11437.8|3082
1673964000000|2023-01-17 14:00:00|11449.7|11445.7|11454.3|11450.3|11457.5|11453.5|11448.1|11444.1|6265
1673964300000|2023-01-17 14:05:00|11452.8|11448.8|11459|11455|11460.6|11456.6|11452.8|11448.8|7661
1673964600000|2023-01-17 14:10:00|11460.6|11456.6|11471.5|11467.5|11473.1|11469.1|11460.6|11456.6|7723
1673964900000|2023-01-17 14:15:00|11473.1|11469.1|11465.3|11461.3|11473.1|11469.1|11460.6|11456.6|8192
1673965200000|2023-01-17 14:20:00|11464.5|11460.5|11459|11455|11466.8|11462.8|11457.5|11453.5|6998
1673965500000|2023-01-17 14:25:00|11460.6|11456.6|11459|11455|11465.3|11461.3|11459|11455|4540
1673965800000|2023-01-17 14:30:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11459|11455|6009
1673966100000|2023-01-17 14:35:00|11463.7|11459.7|11470|11466|11470|11466|11463.7|11459.7|10539
1673966400000|2023-01-17 14:40:00|11468.4|11464.4|11468.4|11464.4|11471.5|11467.5|11466.8|11462.8|3654
1673966700000|2023-01-17 14:45:00|11470|11466|11473.1|11469.1|11476.2|11472.2|11468.4|11464.4|10695
1673967000000|2023-01-17 14:50:00|11471.5|11467.5|11468.4|11464.4|11474.7|11470.7|11468.4|11464.4|3642
1673967300000|2023-01-17 14:55:00|11466.8|11462.8|11468.4|11464.4|11470|11466|11465.3|11461.3|4577
1673967600000|2023-01-17 15:00:00|11470|11466|11490.3|11486.3|11495|11491|11470|11466|15352
1673967900000|2023-01-17 15:05:00|11491.8|11487.8|11488.7|11484.7|11493.4|11489.4|11485.6|11481.6|11524
1673968200000|2023-01-17 15:10:00|11490.3|11486.3|11480.9|11476.9|11493.4|11489.4|11479.3|11475.3|10878
1673968500000|2023-01-17 15:15:00|11481.7|11477.7|11480.9|11476.9|11487.2|11483.2|11480.9|11476.9|7154
1673968800000|2023-01-17 15:20:00|11482.5|11478.5|11477.8|11473.8|11484.8|11480.8|11477.8|11473.8|9993
1673969100000|2023-01-17 15:25:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|7367
1673969400000|2023-01-17 15:30:00|11482.5|11478.5|11474.7|11470.7|11482.5|11478.5|11471.5|11467.5|7137
1673969700000|2023-01-17 15:35:00|11475.4|11471.4|11479.3|11475.3|11482.5|11478.5|11474.7|11470.7|5423
1673970000000|2023-01-17 15:40:00|11477.8|11473.8|11490.3|11486.3|11490.3|11486.3|11477.8|11473.8|6267
1673970300000|2023-01-17 15:45:00|11488.7|11484.7|11487.2|11483.2|11491.8|11487.8|11485.6|11481.6|6104
1673970600000|2023-01-17 15:50:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11484|11480|4096
1673970900000|2023-01-17 15:55:00|11484|11480|11490.3|11486.3|11490.3|11486.3|11484|11480|6641
1673971200000|2023-01-17 16:00:00|11488.7|11484.7|11488.7|11484.7|11491.8|11487.8|11487.2|11483.2|3072
1673971500000|2023-01-17 16:05:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11484|11480|3670
1673971800000|2023-01-17 16:10:00|11484|11480|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|6315
1673972100000|2023-01-17 16:15:00|11480.9|11476.9|11479.3|11475.3|11484|11480|11477.8|11473.8|5522
1673972400000|2023-01-17 16:20:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|2120
1673972700000|2023-01-17 16:25:00|11479.3|11475.3|11477.8|11473.8|11482.5|11478.5|11477.8|11473.8|1176
1673973000000|2023-01-17 16:30:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|3977
1673973300000|2023-01-17 16:35:00|11474.7|11470.7|11482.5|11478.5|11482.5|11478.5|11473.1|11469.1|4957
1673973600000|2023-01-17 16:40:00|11480.9|11476.9|11482.5|11478.5|11485.6|11481.6|11480.9|11476.9|3545
1673973900000|2023-01-17 16:45:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|1580
1673974200000|2023-01-17 16:50:00|11484|11480|11480.9|11476.9|11484|11480|11480.9|11476.9|3405
1673974500000|2023-01-17 16:55:00|11482.5|11478.5|11480.9|11476.9|11484|11480|11479.3|11475.3|7749
1673974800000|2023-01-17 17:00:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|3770
1673975100000|2023-01-17 17:05:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|5207
1673975400000|2023-01-17 17:10:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|3706
1673975700000|2023-01-17 17:15:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11474.7|11470.7|1929
1673976000000|2023-01-17 17:20:00|11474.7|11470.7|11471.5|11467.5|11476.2|11472.2|11471.5|11467.5|3556
1673976300000|2023-01-17 17:25:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|2758
1673976600000|2023-01-17 17:30:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|2621
1673976900000|2023-01-17 17:35:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|3490
1673977200000|2023-01-17 17:40:00|11470|11466|11468.4|11464.4|11470|11466|11466.8|11462.8|1930
1673977500000|2023-01-17 17:45:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11462.2|11458.2|3909
1673977800000|2023-01-17 17:50:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|3722
1673978100000|2023-01-17 17:55:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|7335
1673978400000|2023-01-17 18:00:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|4774
1673978700000|2023-01-17 18:05:00|11460.6|11456.6|11465.3|11461.3|11465.3|11461.3|11460.6|11456.6|3053
1673979000000|2023-01-17 18:10:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|572
1673979300000|2023-01-17 18:15:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|810
1673979600000|2023-01-17 18:20:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|1147
1673979900000|2023-01-17 18:25:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|945
1673980200000|2023-01-17 18:30:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|672
1673980500000|2023-01-17 18:35:00|11465.3|11461.3|11473.1|11469.1|11473.1|11469.1|11465.3|11461.3|1969
1673980800000|2023-01-17 18:40:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11470|11466|1770
1673981100000|2023-01-17 18:45:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11470|11466|922
1673981400000|2023-01-17 18:50:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|1019
1673981700000|2023-01-17 18:55:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|848
1673982000000|2023-01-17 19:00:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|1385
1673982300000|2023-01-17 19:05:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|742
1673982600000|2023-01-17 19:10:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|2386
1673982900000|2023-01-17 19:15:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|1707
1673983200000|2023-01-17 19:20:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|1568
1673983500000|2023-01-17 19:25:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|578
1673983800000|2023-01-17 19:30:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|1082
1673984100000|2023-01-17 19:35:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|1798
1673984400000|2023-01-17 19:40:00|11470|11466|11476.2|11472.2|11477.8|11473.8|11470|11466|5704
1673984700000|2023-01-17 19:45:00|11477.8|11473.8|11471.5|11467.5|11477.8|11473.8|11471.5|11467.5|3963
1673985000000|2023-01-17 19:50:00|11473.1|11469.1|11468.4|11464.4|11473.1|11469.1|11466.8|11462.8|2823
1673985300000|2023-01-17 19:55:00|11470|11466|11468.4|11464.4|11470|11466|11466.8|11462.8|3731
1673985600000|2023-01-17 20:00:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11470|11466|2144
1673985900000|2023-01-17 20:05:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11470|11466|4766
1673986200000|2023-01-17 20:10:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|4427
1673986500000|2023-01-17 20:15:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1518
1673986800000|2023-01-17 20:20:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2431
1673987100000|2023-01-17 20:25:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|482
1673987400000|2023-01-17 20:30:00|11470|11466|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|1668
1673987700000|2023-01-17 20:35:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|1528
1673988000000|2023-01-17 20:40:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|1897
1673988300000|2023-01-17 20:45:00|||||||||1468
1673988600000|2023-01-17 20:50:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1082
1673988900000|2023-01-17 20:55:00|11465.3|11461.3|11470|11466|11470|11466|11465.3|11461.3|3432
1673989200000|2023-01-17 21:00:00|11468.4|11464.4|11462.2|11458.2|11468.4|11464.4|11460.6|11456.6|5259
1673989500000|2023-01-17 21:05:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11459|11455|1377
1673989800000|2023-01-17 21:10:00|11460.6|11456.6|11459|11455|11462.2|11458.2|11459|11455|1879
1673990100000|2023-01-17 21:15:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|2448
1673990400000|2023-01-17 21:20:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|1349
1673990700000|2023-01-17 21:25:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|1124
1673991000000|2023-01-17 21:30:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|1576
1673991300000|2023-01-17 21:35:00|||||||||823
1673991600000|2023-01-17 21:40:00|||||||||454
1673991900000|2023-01-17 21:45:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|3063
1673992200000|2023-01-17 21:50:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|1706
1673992500000|2023-01-17 21:55:00|11462.9|11458.9|11459|11455|11462.9|11458.9|11459|11455|3181
1673996400000|2023-01-17 23:00:00|11460.6|11456.6|11465.3|11461.3|11465.3|11461.3|11460.6|11456.6|949
1673996700000|2023-01-17 23:05:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|271
1673997000000|2023-01-17 23:10:00|||||||||94
1673997300000|2023-01-17 23:15:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|726
1673997600000|2023-01-17 23:20:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|173
1673997900000|2023-01-17 23:25:00|||||||||242
1673998200000|2023-01-17 23:30:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|245
1673998500000|2023-01-17 23:35:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|231
1673998800000|2023-01-17 23:40:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|130
1673999100000|2023-01-17 23:45:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|268
1673999400000|2023-01-17 23:50:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|177
1673999700000|2023-01-17 23:55:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|131
1674000000000|2023-01-18 00:00:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|1533
1674000300000|2023-01-18 00:05:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11463.7|11459.7|852
1674000600000|2023-01-18 00:10:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|396
1674000900000|2023-01-18 00:15:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|190
1674001200000|2023-01-18 00:20:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|365
1674001500000|2023-01-18 00:25:00|11468.4|11464.4|11466.8|11462.8|11470|11466|11466.8|11462.8|487
1674001800000|2023-01-18 00:30:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|360
1674002100000|2023-01-18 00:35:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|115
1674002400000|2023-01-18 00:40:00|||||||||70
1674002700000|2023-01-18 00:45:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|331
1674003000000|2023-01-18 00:50:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|332
1674003300000|2023-01-18 00:55:00|||||||||211
1674003600000|2023-01-18 01:00:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|333
1674003900000|2023-01-18 01:05:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|342
1674004200000|2023-01-18 01:10:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|197
1674004500000|2023-01-18 01:15:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|372
1674004800000|2023-01-18 01:20:00|11462.9|11458.9|11462.2|11458.2|11462.9|11458.9|11462.2|11458.2|347
1674005100000|2023-01-18 01:25:00|11463.7|11459.7|11457.5|11453.5|11463.7|11459.7|11457.5|11453.5|1090
1674005400000|2023-01-18 01:30:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|1188
1674005700000|2023-01-18 01:35:00|11458.3|11454.3|11454.3|11450.3|11459|11455|11454.3|11450.3|1386
1674006000000|2023-01-18 01:40:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|507
1674006300000|2023-01-18 01:45:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|693
1674006600000|2023-01-18 01:50:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|398
1674006900000|2023-01-18 01:55:00|11459|11455|11459|11455|11459|11455|11459|11455|82
1674007200000|2023-01-18 02:00:00|11460.6|11456.6|11460.6|11456.6|11461.4|11457.4|11460.6|11456.6|898
1674007500000|2023-01-18 02:05:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|450
1674007800000|2023-01-18 02:10:00|11458.3|11454.3|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|1147
1674008100000|2023-01-18 02:15:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|194
1674008400000|2023-01-18 02:20:00|||||||||178
1674008700000|2023-01-18 02:25:00|11459|11455|11455.9|11451.9|11459|11455|11455.9|11451.9|424
1674009000000|2023-01-18 02:30:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|658
1674009300000|2023-01-18 02:35:00|11453.6|11449.6|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|1333
1674009600000|2023-01-18 02:40:00|11453.6|11449.6|11501.2|11497.2|11501.2|11497.2|11452.8|11448.8|14871
1674009900000|2023-01-18 02:45:00|11502.8|11498.8|11490.3|11486.3|11512.2|11508.2|11490.3|11486.3|12204
1674010200000|2023-01-18 02:50:00|11488.7|11484.7|11498.1|11494.1|11498.1|11494.1|11487.2|11483.2|7280
1674010500000|2023-01-18 02:55:00|11495|11491|11499.7|11495.7|11504.3|11500.3|11495|11491|6478
1674010800000|2023-01-18 03:00:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11495|11491|5958
1674011100000|2023-01-18 03:05:00|11498.9|11494.9|11507.5|11503.5|11507.5|11503.5|11498.1|11494.1|3202
1674011400000|2023-01-18 03:10:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11501.2|11497.2|5037
1674011700000|2023-01-18 03:15:00|11504.3|11500.3|11510.6|11506.6|11512.2|11508.2|11504.3|11500.3|4904
1674012000000|2023-01-18 03:20:00|11512.2|11508.2|11505.9|11501.9|11512.2|11508.2|11505.9|11501.9|4284
1674012300000|2023-01-18 03:25:00|11506.7|11502.7|11512.2|11508.2|11513.7|11509.7|11505.9|11501.9|3430
1674012600000|2023-01-18 03:30:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11509|11505|3666
1674012900000|2023-01-18 03:35:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|3018
1674013200000|2023-01-18 03:40:00|11510.6|11506.6|11504.3|11500.3|11510.6|11506.6|11504.3|11500.3|3035
1674013500000|2023-01-18 03:45:00|11505.9|11501.9|11501.2|11497.2|11505.9|11501.9|11501.2|11497.2|1640
1674013800000|2023-01-18 03:50:00|11502.8|11498.8|11499.7|11495.7|11502.8|11498.8|11499.7|11495.7|1611
1674014100000|2023-01-18 03:55:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|1874
1674014400000|2023-01-18 04:00:00|11499.7|11495.7|11502.8|11498.8|11502.8|11498.8|11498.1|11494.1|2265
1674014700000|2023-01-18 04:05:00|11501.2|11497.2|11507.5|11503.5|11507.5|11503.5|11501.2|11497.2|1991
1674015000000|2023-01-18 04:10:00|11509|11505|11505.9|11501.9|11509|11505|11504.3|11500.3|2060
1674015300000|2023-01-18 04:15:00|11505.1|11501.1|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|530
1674015600000|2023-01-18 04:20:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|414
1674015900000|2023-01-18 04:25:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|265
1674016200000|2023-01-18 04:30:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|840
1674016500000|2023-01-18 04:35:00|11502|11498|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|618
1674016800000|2023-01-18 04:40:00|11501.2|11497.2|11504.3|11500.3|11504.3|11500.3|11501.2|11497.2|404
1674017100000|2023-01-18 04:45:00|11505.9|11501.9|11506.7|11502.7|11507.5|11503.5|11505.9|11501.9|794
1674017400000|2023-01-18 04:50:00|11505.9|11501.9|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|517
1674017700000|2023-01-18 04:55:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11501.2|11497.2|631
1674018000000|2023-01-18 05:00:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|172
1674018300000|2023-01-18 05:05:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|448
1674018600000|2023-01-18 05:10:00|||||||||389
1674018900000|2023-01-18 05:15:00|||||||||159
1674019200000|2023-01-18 05:20:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|265
1674019500000|2023-01-18 05:25:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|565
1674019800000|2023-01-18 05:30:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|1165
1674020100000|2023-01-18 05:35:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|495
1674020400000|2023-01-18 05:40:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|1093
1674020700000|2023-01-18 05:45:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|403
1674021000000|2023-01-18 05:50:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|1082
1674021300000|2023-01-18 05:55:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|2224
1674021600000|2023-01-18 06:00:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|643
1674021900000|2023-01-18 06:05:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|1211
1674022200000|2023-01-18 06:10:00|11495|11491|11498.1|11494.1|11499.7|11495.7|11495|11491|2012
1674022500000|2023-01-18 06:15:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|1050
1674022800000|2023-01-18 06:20:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|858
1674023100000|2023-01-18 06:25:00|||||||||580
1674023400000|2023-01-18 06:30:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|807
1674023700000|2023-01-18 06:35:00|11504.3|11500.3|11505.9|11501.9|11507.5|11503.5|11502.8|11498.8|2245
1674024000000|2023-01-18 06:40:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|748
1674024300000|2023-01-18 06:45:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|1130
1674024600000|2023-01-18 06:50:00|11504.3|11500.3|11507.5|11503.5|11509|11505|11504.3|11500.3|1200
1674024900000|2023-01-18 06:55:00|11508.3|11504.3|11510.6|11506.6|11510.6|11506.6|11507.5|11503.5|1124
1674025200000|2023-01-18 07:00:00|11509|11505|11507.5|11503.5|11512.2|11508.2|11505.9|11501.9|3778
1674025500000|2023-01-18 07:05:00|11506.7|11502.7|11507.5|11503.5|11509|11505|11505.9|11501.9|1415
1674025800000|2023-01-18 07:10:00|11509|11505|11507.5|11503.5|11509|11505|11504.3|11500.3|2783
1674026100000|2023-01-18 07:15:00|11509|11505|11505.9|11501.9|11509|11505|11505.9|11501.9|1839
1674026400000|2023-01-18 07:20:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11505.9|11501.9|1561
1674026700000|2023-01-18 07:25:00|11505.9|11501.9|11505.9|11501.9|11509|11505|11505.9|11501.9|2434
1674027000000|2023-01-18 07:30:00|11504.3|11500.3|11509|11505|11509|11505|11502.8|11498.8|2476
1674027300000|2023-01-18 07:35:00|11507.5|11503.5|11507.5|11503.5|11512.2|11508.2|11507.5|11503.5|4374
1674027600000|2023-01-18 07:40:00|11509|11505|11496.5|11492.5|11509|11505|11493.4|11489.4|6769
1674027900000|2023-01-18 07:45:00|11498.1|11494.1|11505.9|11501.9|11505.9|11501.9|11496.5|11492.5|5964
1674028200000|2023-01-18 07:50:00|11507.5|11503.5|11509|11505|11509|11505|11504.3|11500.3|2660
1674028500000|2023-01-18 07:55:00|11507.5|11503.5|11507.5|11503.5|11510.6|11506.6|11505.9|11501.9|2443
1674028800000|2023-01-18 08:00:00|11505.9|11501.9|11505.9|11501.9|11509|11505|11504.3|11500.3|2512
1674029100000|2023-01-18 08:05:00|11507.5|11503.5|11509|11505|11510.6|11506.6|11505.9|11501.9|2678
1674029400000|2023-01-18 08:10:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11509|11505|2479
1674029700000|2023-01-18 08:15:00|11509|11505|11507.5|11503.5|11512.2|11508.2|11505.9|11501.9|3315
1674030000000|2023-01-18 08:20:00|11509|11505|11504.3|11500.3|11509|11505|11504.3|11500.3|2567
1674030300000|2023-01-18 08:25:00|11502.8|11498.8|11499.7|11495.7|11504.3|11500.3|11496.5|11492.5|6831
1674030600000|2023-01-18 08:30:00|11498.1|11494.1|11495|11491|11501.2|11497.2|11495|11491|5500
1674030900000|2023-01-18 08:35:00|11495.8|11491.8|11493.4|11489.4|11496.5|11492.5|11491.8|11487.8|3437
1674031200000|2023-01-18 08:40:00|11491.8|11487.8|11491.8|11487.8|11495|11491|11491.8|11487.8|2222
1674031500000|2023-01-18 08:45:00|11493.4|11489.4|11498.1|11494.1|11498.1|11494.1|11491.8|11487.8|3676
1674031800000|2023-01-18 08:50:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|2144
1674032100000|2023-01-18 08:55:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|967
1674032400000|2023-01-18 09:00:00|11502.8|11498.8|11498.1|11494.1|11502.8|11498.8|11498.1|11494.1|1112
1674032700000|2023-01-18 09:05:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11495|11491|1545
1674033000000|2023-01-18 09:10:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|679
1674033300000|2023-01-18 09:15:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|1780
1674033600000|2023-01-18 09:20:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|1234
1674033900000|2023-01-18 09:25:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|1135
1674034200000|2023-01-18 09:30:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|927
1674034500000|2023-01-18 09:35:00|11493.4|11489.4|11495|11491|11495|11491|11491.8|11487.8|2051
1674034800000|2023-01-18 09:40:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|506
1674035100000|2023-01-18 09:45:00|11495|11491|11495|11491|11496.5|11492.5|11493.4|11489.4|3058
1674035400000|2023-01-18 09:50:00|11495.8|11491.8|11496.5|11492.5|11496.5|11492.5|11495|11491|1023
1674035700000|2023-01-18 09:55:00|11495|11491|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|934
1674036000000|2023-01-18 10:00:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|2344
1674036300000|2023-01-18 10:05:00|11490.3|11486.3|11493.4|11489.4|11493.4|11489.4|11490.3|11486.3|1607
1674036600000|2023-01-18 10:10:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|1016
1674036900000|2023-01-18 10:15:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1144
1674037200000|2023-01-18 10:20:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|1314
1674037500000|2023-01-18 10:25:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|997
1674037800000|2023-01-18 10:30:00|11499.7|11495.7|11502.8|11498.8|11502.8|11498.8|11498.1|11494.1|2039
1674038100000|2023-01-18 10:35:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|1049
1674038400000|2023-01-18 10:40:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|692
1674038700000|2023-01-18 10:45:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|2017
1674039000000|2023-01-18 10:50:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|1408
1674039300000|2023-01-18 10:55:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|405
1674039600000|2023-01-18 11:00:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|1507
1674039900000|2023-01-18 11:05:00|11505.9|11501.9|11502.8|11498.8|11505.9|11501.9|11502.8|11498.8|1505
1674040200000|2023-01-18 11:10:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|493
1674040500000|2023-01-18 11:15:00|11504.3|11500.3|11505.1|11501.1|11505.9|11501.9|11504.3|11500.3|1003
1674040800000|2023-01-18 11:20:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|648
1674041100000|2023-01-18 11:25:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|695
1674041400000|2023-01-18 11:30:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|1264
1674041700000|2023-01-18 11:35:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|1732
1674042000000|2023-01-18 11:40:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|1050
1674042300000|2023-01-18 11:45:00|||||||||634
1674042600000|2023-01-18 11:50:00|11505.1|11501.1|11507.5|11503.5|11509|11505|11504.3|11500.3|3880
1674042900000|2023-01-18 11:55:00|11509|11505|11509|11505|11509|11505|11507.5|11503.5|925
1674043200000|2023-01-18 12:00:00|11509.8|11505.8|11513.7|11509.7|11513.7|11509.7|11509|11505|4410
1674043500000|2023-01-18 12:05:00|11512.2|11508.2|11507.5|11503.5|11512.2|11508.2|11507.5|11503.5|2760
1674043800000|2023-01-18 12:10:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11509|11505|1997
1674044100000|2023-01-18 12:15:00|11512.2|11508.2|11507.5|11503.5|11512.2|11508.2|11507.5|11503.5|3435
1674044400000|2023-01-18 12:20:00|11506.7|11502.7|11507.5|11503.5|11507.5|11503.5|11506.7|11502.7|1272
1674044700000|2023-01-18 12:25:00|11505.9|11501.9|11509|11505|11510.6|11506.6|11505.9|11501.9|3195
1674045000000|2023-01-18 12:30:00|11510.6|11506.6|11509|11505|11510.6|11506.6|11509|11505|1580
1674045300000|2023-01-18 12:35:00|11510.6|11506.6|11507.5|11503.5|11510.6|11506.6|11507.5|11503.5|3031
1674045600000|2023-01-18 12:40:00|11509|11505|11507.5|11503.5|11509|11505|11505.9|11501.9|1973
1674045900000|2023-01-18 12:45:00|11509|11505|11509|11505|11509|11505|11507.5|11503.5|2277
1674046200000|2023-01-18 12:50:00|11510.6|11506.6|11516.8|11512.8|11516.8|11512.8|11510.6|11506.6|3443
1674046500000|2023-01-18 12:55:00|11518.4|11514.4|11521.5|11517.5|11523.1|11519.1|11515.3|11511.3|7043
1674046800000|2023-01-18 13:00:00|11523.1|11519.1|11516.8|11512.8|11523.1|11519.1|11516.8|11512.8|5291
1674047100000|2023-01-18 13:05:00|11515.3|11511.3|11512.2|11508.2|11518.4|11514.4|11512.2|11508.2|6363
1674047400000|2023-01-18 13:10:00|11513.7|11509.7|11515.3|11511.3|11516.8|11512.8|11512.2|11508.2|4949
1674047700000|2023-01-18 13:15:00|11513.7|11509.7|11516.8|11512.8|11518.4|11514.4|11513.7|11509.7|3070
1674048000000|2023-01-18 13:20:00|11515.3|11511.3|11516.8|11512.8|11520|11516|11515.3|11511.3|4283
1674048300000|2023-01-18 13:25:00|11515.3|11511.3|11520|11516|11521.5|11517.5|11513.7|11509.7|5560
1674048600000|2023-01-18 13:30:00|11521.5|11517.5|11537.2|11533.2|11548.1|11544.1|11521.5|11517.5|25517
1674048900000|2023-01-18 13:35:00|11538.7|11534.7|11546.5|11542.5|11546.5|11542.5|11537.2|11533.2|9625
1674049200000|2023-01-18 13:40:00|11548.1|11544.1|11537.2|11533.2|11548.1|11544.1|11534|11530|9896
1674049500000|2023-01-18 13:45:00|11535.6|11531.6|11541.8|11537.8|11543.4|11539.4|11535.6|11531.6|6602
1674049800000|2023-01-18 13:50:00|11543.4|11539.4|11548.1|11544.1|11549.7|11545.7|11541.8|11537.8|8353
1674050100000|2023-01-18 13:55:00|11546.5|11542.5|11541.8|11537.8|11548.1|11544.1|11540.3|11536.3|5693
1674050400000|2023-01-18 14:00:00|11543.4|11539.4|11551.2|11547.2|11551.2|11547.2|11541.8|11537.8|5036
1674050700000|2023-01-18 14:05:00|11552|11548|11568.4|11564.4|11570|11566|11552|11548|18128
1674051000000|2023-01-18 14:10:00|11566.8|11562.8|11570|11566|11573.1|11569.1|11563.7|11559.7|12335
1674051300000|2023-01-18 14:15:00|11571.5|11567.5|11568.4|11564.4|11580.9|11576.9|11568.4|11564.4|15186
1674051600000|2023-01-18 14:20:00|11566.8|11562.8|11577.8|11573.8|11577.8|11573.8|11566.8|11562.8|10641
1674051900000|2023-01-18 14:25:00|11576.2|11572.2|11575.4|11571.4|11585.6|11581.6|11574.7|11570.7|15970
1674052200000|2023-01-18 14:30:00|11576.2|11572.2|11580.9|11576.9|11587.2|11583.2|11574.7|11570.7|10901
1674052500000|2023-01-18 14:35:00|11579.3|11575.3|11571.5|11567.5|11580.9|11576.9|11565.3|11561.3|13052
1674052800000|2023-01-18 14:40:00|11573.1|11569.1|11576.2|11572.2|11577.8|11573.8|11568.4|11564.4|11511
1674053100000|2023-01-18 14:45:00|11577|11573|11574.7|11570.7|11579.3|11575.3|11568.4|11564.4|12431
1674053400000|2023-01-18 14:50:00|11576.2|11572.2|11576.2|11572.2|11580.9|11576.9|11574.7|11570.7|9264
1674053700000|2023-01-18 14:55:00|11577.8|11573.8|11574.7|11570.7|11577.8|11573.8|11571.5|11567.5|5299
1674054000000|2023-01-18 15:00:00|11573.1|11569.1|11568.4|11564.4|11574.7|11570.7|11566.8|11562.8|7158
1674054300000|2023-01-18 15:05:00|11570|11566|11577.8|11573.8|11579.3|11575.3|11570|11566|4883
1674054600000|2023-01-18 15:10:00|11579.3|11575.3|11585.6|11581.6|11585.6|11581.6|11577.8|11573.8|13097
1674054900000|2023-01-18 15:15:00|11584|11580|11584|11580|11588.7|11584.7|11580.9|11576.9|9521
1674055200000|2023-01-18 15:20:00|11585.6|11581.6|11582.5|11578.5|11585.6|11581.6|11582.5|11578.5|6753
1674055500000|2023-01-18 15:25:00|11584|11580|11584|11580|11584|11580|11582.5|11578.5|9266
1674055800000|2023-01-18 15:30:00|11582.5|11578.5|11580.9|11576.9|11584|11580|11576.2|11572.2|7752
1674056100000|2023-01-18 15:35:00|11579.3|11575.3|11570|11566|11580.9|11576.9|11568.4|11564.4|5996
1674056400000|2023-01-18 15:40:00|11568.4|11564.4|11571.5|11567.5|11571.5|11567.5|11566.8|11562.8|7666
1674056700000|2023-01-18 15:45:00|11570|11566|11570|11566|11573.1|11569.1|11566.8|11562.8|8891
1674057000000|2023-01-18 15:50:00|11568.4|11564.4|11565.3|11561.3|11568.4|11564.4|11563.7|11559.7|6797
1674057300000|2023-01-18 15:55:00|11563.7|11559.7|11570|11566|11570|11566|11563.7|11559.7|5895
1674057600000|2023-01-18 16:00:00|11568.4|11564.4|11570|11566|11571.5|11567.5|11566.8|11562.8|4034
1674057900000|2023-01-18 16:05:00|11570.8|11566.8|11576.2|11572.2|11576.2|11572.2|11570|11566|5095
1674058200000|2023-01-18 16:10:00|11574.7|11570.7|11576.2|11572.2|11577.8|11573.8|11571.5|11567.5|5941
1674058500000|2023-01-18 16:15:00|11577.8|11573.8|11570|11566|11577.8|11573.8|11568.4|11564.4|5421
1674058800000|2023-01-18 16:20:00|11568.4|11564.4|11565.3|11561.3|11570|11566|11565.3|11561.3|4881
1674059100000|2023-01-18 16:25:00|11563.7|11559.7|11565.3|11561.3|11570|11566|11563.7|11559.7|5924
1674059400000|2023-01-18 16:30:00|11563.7|11559.7|11562.2|11558.2|11565.3|11561.3|11562.2|11558.2|4889
1674059700000|2023-01-18 16:35:00|11560.6|11556.6|11560.6|11556.6|11563.7|11559.7|11559|11555|4954
1674060000000|2023-01-18 16:40:00|11559|11555|11559|11555|11563.7|11559.7|11557.5|11553.5|5682
1674060300000|2023-01-18 16:45:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11555.9|11551.9|7396
1674060600000|2023-01-18 16:50:00|11562.2|11558.2|11559|11555|11562.2|11558.2|11557.5|11553.5|9092
1674060900000|2023-01-18 16:55:00|11560.6|11556.6|11563.7|11559.7|11563.7|11559.7|11559|11555|7233
1674061200000|2023-01-18 17:00:00|11562.2|11558.2|11559|11555|11563.7|11559.7|11555.9|11551.9|5673
1674061500000|2023-01-18 17:05:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11555.9|11551.9|3278
1674061800000|2023-01-18 17:10:00|11555.9|11551.9|11560.6|11556.6|11560.6|11556.6|11554.3|11550.3|6274
1674062100000|2023-01-18 17:15:00|11559|11555|11555.9|11551.9|11559|11555|11554.3|11550.3|2600
1674062400000|2023-01-18 17:20:00|11557.5|11553.5|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|6504
1674062700000|2023-01-18 17:25:00|11551.2|11547.2|11552.8|11548.8|11554.3|11550.3|11551.2|11547.2|3587
1674063000000|2023-01-18 17:30:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11549.7|11545.7|3587
1674063300000|2023-01-18 17:35:00|11555.1|11551.1|11557.5|11553.5|11559|11555|11554.3|11550.3|3119
1674063600000|2023-01-18 17:40:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|1117
1674063900000|2023-01-18 17:45:00|11559|11555|11563.7|11559.7|11563.7|11559.7|11557.5|11553.5|3321
1674064200000|2023-01-18 17:50:00|11562.2|11558.2|11565.3|11561.3|11566.8|11562.8|11562.2|11558.2|5739
1674064500000|2023-01-18 17:55:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|3809
1674064800000|2023-01-18 18:00:00|11568.4|11564.4|11576.2|11572.2|11577.8|11573.8|11566.8|11562.8|7580
1674065100000|2023-01-18 18:05:00|11577.8|11573.8|11579.3|11575.3|11584|11580|11576.2|11572.2|4592
1674065400000|2023-01-18 18:10:00|11580.1|11576.1|11577.8|11573.8|11580.9|11576.9|11576.2|11572.2|3454
1674065700000|2023-01-18 18:15:00|11576.2|11572.2|11579.3|11575.3|11580.9|11576.9|11576.2|11572.2|2980
1674066000000|2023-01-18 18:20:00|11577.8|11573.8|11582.5|11578.5|11584|11580|11576.2|11572.2|8170
1674066300000|2023-01-18 18:25:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11576.2|11572.2|4450
1674066600000|2023-01-18 18:30:00|11577.8|11573.8|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|2731
1674066900000|2023-01-18 18:35:00|11580.9|11576.9|11582.5|11578.5|11585.6|11581.6|11580.9|11576.9|4081
1674067200000|2023-01-18 18:40:00|11580.9|11576.9|11585.6|11581.6|11587.2|11583.2|11580.9|11576.9|4490
1674067500000|2023-01-18 18:45:00|11587.2|11583.2|11580.9|11576.9|11588.7|11584.7|11580.9|11576.9|4767
1674067800000|2023-01-18 18:50:00|11582.5|11578.5|11582.5|11578.5|11584|11580|11580.9|11576.9|3886
1674068100000|2023-01-18 18:55:00|11584|11580|11587.2|11583.2|11587.2|11583.2|11582.5|11578.5|5162
1674068400000|2023-01-18 19:00:00|11585.6|11581.6|11577.8|11573.8|11585.6|11581.6|11577.8|11573.8|4692
1674068700000|2023-01-18 19:05:00|11576.2|11572.2|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|4168
1674069000000|2023-01-18 19:10:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|1309
1674069300000|2023-01-18 19:15:00|11579.3|11575.3|11580.9|11576.9|11580.9|11576.9|11579.3|11575.3|3415
1674069600000|2023-01-18 19:20:00|11579.3|11575.3|11584|11580|11584|11580|11579.3|11575.3|2825
1674069900000|2023-01-18 19:25:00|11582.5|11578.5|11587.2|11583.2|11588.7|11584.7|11582.5|11578.5|3818
1674070200000|2023-01-18 19:30:00|11585.6|11581.6|11584|11580|11585.6|11581.6|11584|11580|2992
1674070500000|2023-01-18 19:35:00|11585.6|11581.6|11585.6|11581.6|11585.6|11581.6|11582.5|11578.5|3976
1674070800000|2023-01-18 19:40:00|11587.2|11583.2|11590.3|11586.3|11590.3|11586.3|11587.2|11583.2|5852
1674071100000|2023-01-18 19:45:00|11588.7|11584.7|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|3098
1674071400000|2023-01-18 19:50:00|11591.8|11587.8|11588.7|11584.7|11591.8|11587.8|11587.2|11583.2|5715
1674071700000|2023-01-18 19:55:00|11590.3|11586.3|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|6920
1674072000000|2023-01-18 20:00:00|11590.3|11586.3|11591.8|11587.8|11595|11591|11588.7|11584.7|7615
1674072300000|2023-01-18 20:05:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|1981
1674072600000|2023-01-18 20:10:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11588.7|11584.7|2161
1674072900000|2023-01-18 20:15:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|2347
1674073200000|2023-01-18 20:20:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|5670
1674073500000|2023-01-18 20:25:00|11593.4|11589.4|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|3010
1674073800000|2023-01-18 20:30:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|1253
1674074100000|2023-01-18 20:35:00|11591.8|11587.8|11588.7|11584.7|11591.8|11587.8|11587.2|11583.2|2633
1674074400000|2023-01-18 20:40:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11590.3|11586.3|1711
1674074700000|2023-01-18 20:45:00|11588.7|11584.7|11591.8|11587.8|11593.4|11589.4|11588.7|11584.7|2022
1674075000000|2023-01-18 20:50:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|1473
1674075300000|2023-01-18 20:55:00|11593.4|11589.4|11590.3|11586.3|11593.4|11589.4|11588.7|11584.7|7869
1674075600000|2023-01-18 21:00:00|11591.8|11587.8|11595|11591|11595|11591|11590.3|11586.3|4995
1674075900000|2023-01-18 21:05:00|11595.8|11591.8|11596.5|11592.5|11596.5|11592.5|11593.4|11589.4|3987
1674076200000|2023-01-18 21:10:00|11595|11591|11593.4|11589.4|11595|11591|11593.4|11589.4|2877
1674076500000|2023-01-18 21:15:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|731
1674076800000|2023-01-18 21:20:00|11593.4|11589.4|11595|11591|11595|11591|11593.4|11589.4|1577
1674077100000|2023-01-18 21:25:00|11593.4|11589.4|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|3354
1674077400000|2023-01-18 21:30:00|||||||||950
1674077700000|2023-01-18 21:35:00|11593.4|11589.4|11588.7|11584.7|11593.4|11589.4|11588.7|11584.7|5911
1674078000000|2023-01-18 21:40:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|1679
1674078300000|2023-01-18 21:45:00|||||||||637
1674078600000|2023-01-18 21:50:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|1572
1674078900000|2023-01-18 21:55:00|11590.3|11586.3|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|3909
1674082800000|2023-01-18 23:00:00|11588.7|11584.7|11587.2|11583.2|11590.3|11586.3|11587.2|11583.2|779
1674083100000|2023-01-18 23:05:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|160
1674083400000|2023-01-18 23:10:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|936
1674083700000|2023-01-18 23:15:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|711
1674084000000|2023-01-18 23:20:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|410
1674084300000|2023-01-18 23:25:00|11588.7|11584.7|11590.3|11586.3|11590.3|11586.3|11588.7|11584.7|533
1674084600000|2023-01-18 23:30:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|293
1674084900000|2023-01-18 23:35:00|11587.2|11583.2|11588.7|11584.7|11588.7|11584.7|11587.2|11583.2|452
1674085200000|2023-01-18 23:40:00|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|11587.2|11583.2|69
1674085500000|2023-01-18 23:45:00|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|11588.7|11584.7|23
1674085800000|2023-01-18 23:50:00|||||||||254
1674086100000|2023-01-18 23:55:00|11587.2|11583.2|11587.2|11583.2|11588.7|11584.7|11587.2|11583.2|356
1674086400000|2023-01-19 00:00:00|11587.9|11583.9|11590.3|11586.3|11590.3|11586.3|11587.2|11583.2|751
1674086700000|2023-01-19 00:05:00|11591.8|11587.8|11590.3|11586.3|11591.8|11587.8|11588.7|11584.7|1031
1674087000000|2023-01-19 00:10:00|11588.7|11584.7|11588.7|11584.7|11590.3|11586.3|11588.7|11584.7|251
1674087300000|2023-01-19 00:15:00|11587.2|11583.2|11590.3|11586.3|11590.3|11586.3|11587.2|11583.2|352
1674087600000|2023-01-19 00:20:00|11588.7|11584.7|11587.2|11583.2|11589.5|11585.5|11585.6|11581.6|446
1674087900000|2023-01-19 00:25:00|11585.6|11581.6|11585.6|11581.6|11587.2|11583.2|11584|11580|1047
1674088200000|2023-01-19 00:30:00|11587.2|11583.2|11596.5|11592.5|11596.5|11592.5|11587.2|11583.2|3736
1674088500000|2023-01-19 00:35:00|11595|11591|11593.4|11589.4|11596.5|11592.5|11593.4|11589.4|1515
1674088800000|2023-01-19 00:40:00|11595|11591|11596.5|11592.5|11598.1|11594.1|11595|11591|2201
1674089100000|2023-01-19 00:45:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|1143
1674089400000|2023-01-19 00:50:00|11595|11591|11595|11591|11595|11591|11593.4|11589.4|889
1674089700000|2023-01-19 00:55:00|11593.4|11589.4|11593.4|11589.4|11595|11591|11591.8|11587.8|692
1674090000000|2023-01-19 01:00:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|610
1674090300000|2023-01-19 01:05:00|11592.6|11588.6|11593.4|11589.4|11595|11591|11591.8|11587.8|511
1674090600000|2023-01-19 01:10:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11591.8|11587.8|755
1674090900000|2023-01-19 01:15:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|1014
1674091200000|2023-01-19 01:20:00|||||||||712
1674091500000|2023-01-19 01:25:00|11592.6|11588.6|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|246
1674091800000|2023-01-19 01:30:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|634
1674092100000|2023-01-19 01:35:00|11595|11591|11595|11591|11596.5|11592.5|11595|11591|686
1674092400000|2023-01-19 01:40:00|11595.8|11591.8|11595|11591|11596.5|11592.5|11595|11591|606
1674092700000|2023-01-19 01:45:00|11593.4|11589.4|11593.4|11589.4|11595|11591|11593.4|11589.4|338
1674093000000|2023-01-19 01:50:00|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|11591.8|11587.8|145
1674093300000|2023-01-19 01:55:00|||||||||668
1674093600000|2023-01-19 02:00:00|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|11593.4|11589.4|113
1674093900000|2023-01-19 02:05:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|518
1674094200000|2023-01-19 02:10:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|978
1674094500000|2023-01-19 02:15:00|||||||||29
1674094800000|2023-01-19 02:20:00|11591.8|11587.8|11593.4|11589.4|11593.4|11589.4|11591.8|11587.8|238
1674095100000|2023-01-19 02:25:00|||||||||312
1674095400000|2023-01-19 02:30:00|||||||||244
1674095700000|2023-01-19 02:35:00|11595|11591|11595|11591|11596.5|11592.5|11595|11591|1000
1674096000000|2023-01-19 02:40:00|||||||||103
1674096300000|2023-01-19 02:45:00|11596.5|11592.5|11598.1|11594.1|11598.1|11594.1|11595|11591|546
1674096600000|2023-01-19 02:50:00|11599.7|11595.7|11598.1|11594.1|11599.7|11595.7|11598.1|11594.1|1459
1674096900000|2023-01-19 02:55:00|11596.5|11592.5|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|679
1674097200000|2023-01-19 03:00:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|902
1674097500000|2023-01-19 03:05:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|463
1674097800000|2023-01-19 03:10:00|11599.7|11595.7|11601.2|11597.2|11601.2|11597.2|11599.7|11595.7|1235
1674098100000|2023-01-19 03:15:00|11602.8|11598.8|11609|11605|11609|11605|11602.8|11598.8|3103
1674098400000|2023-01-19 03:20:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11607.5|11603.5|2221
1674098700000|2023-01-19 03:25:00|11605.9|11601.9|11609|11605|11609|11605|11605.9|11601.9|1352
1674099000000|2023-01-19 03:30:00|11610.6|11606.6|11610.6|11606.6|11610.6|11606.6|11609|11605|941
1674099300000|2023-01-19 03:35:00|11609|11605|11609|11605|11610.6|11606.6|11609|11605|1013
1674099600000|2023-01-19 03:40:00|11610.6|11606.6|11615.3|11611.3|11615.3|11611.3|11610.6|11606.6|1511
1674099900000|2023-01-19 03:45:00|11616.8|11612.8|11621.5|11617.5|11621.5|11617.5|11616.8|11612.8|5542
1674100200000|2023-01-19 03:50:00|11623.1|11619.1|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|2658
1674100500000|2023-01-19 03:55:00|11623.1|11619.1|11623.1|11619.1|11624.7|11620.7|11621.5|11617.5|2759
1674100800000|2023-01-19 04:00:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11621.5|11617.5|686
1674101100000|2023-01-19 04:05:00|11621.5|11617.5|11623.1|11619.1|11623.1|11619.1|11618.4|11614.4|2290
1674101400000|2023-01-19 04:10:00|11621.5|11617.5|11621.5|11617.5|11623.1|11619.1|11621.5|11617.5|971
1674101700000|2023-01-19 04:15:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11620|11616|852
1674102000000|2023-01-19 04:20:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11620|11616|261
1674102300000|2023-01-19 04:25:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|977
1674102600000|2023-01-19 04:30:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|390
1674102900000|2023-01-19 04:35:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|1197
1674103200000|2023-01-19 04:40:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11623.1|11619.1|526
1674103500000|2023-01-19 04:45:00|11624.7|11620.7|11624.7|11620.7|11626.2|11622.2|11623.1|11619.1|777
1674103800000|2023-01-19 04:50:00|11623.1|11619.1|11624.7|11620.7|11624.7|11620.7|11623.1|11619.1|495
1674104100000|2023-01-19 04:55:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|274
1674104400000|2023-01-19 05:00:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|1234
1674104700000|2023-01-19 05:05:00|11620|11616|11621.5|11617.5|11621.5|11617.5|11620|11616|1697
1674105000000|2023-01-19 05:10:00|11620|11616|11621.5|11617.5|11623.1|11619.1|11620|11616|1265
1674105300000|2023-01-19 05:15:00|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|11623.1|11619.1|956
1674105600000|2023-01-19 05:20:00|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|11624.7|11620.7|431
1674105900000|2023-01-19 05:25:00|11623.1|11619.1|11621.5|11617.5|11623.1|11619.1|11620|11616|1014
1674106200000|2023-01-19 05:30:00|11620|11616|11620|11616|11621.5|11617.5|11618.4|11614.4|740
1674106500000|2023-01-19 05:35:00|11621.5|11617.5|11620.8|11616.8|11621.5|11617.5|11620.8|11616.8|1329
1674106800000|2023-01-19 05:40:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|812
1674107100000|2023-01-19 05:45:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|269
1674107400000|2023-01-19 05:50:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11620|11616|379
1674107700000|2023-01-19 05:55:00|11620|11616|11620|11616|11620|11616|11620|11616|463
1674108000000|2023-01-19 06:00:00|11618.4|11614.4|11620|11616|11620|11616|11618.4|11614.4|1457
1674108300000|2023-01-19 06:05:00|11618.4|11614.4|11620|11616|11621.5|11617.5|11618.4|11614.4|868
1674108600000|2023-01-19 06:10:00|11620.8|11616.8|11621.5|11617.5|11623.1|11619.1|11620|11616|1248
1674108900000|2023-01-19 06:15:00|11620|11616|11623.1|11619.1|11623.1|11619.1|11620|11616|464
1674109200000|2023-01-19 06:20:00|11622.3|11618.3|11621.5|11617.5|11623.1|11619.1|11621.5|11617.5|1021
1674109500000|2023-01-19 06:25:00|||||||||225
1674109800000|2023-01-19 06:30:00|11620|11616|11623.1|11619.1|11623.1|11619.1|11620|11616|2080
1674110100000|2023-01-19 06:35:00|11621.5|11617.5|11620|11616|11621.5|11617.5|11620|11616|1543
1674110400000|2023-01-19 06:40:00|11621.5|11617.5|11621.5|11617.5|11623.1|11619.1|11620|11616|1685
1674110700000|2023-01-19 06:45:00|11620|11616|11620|11616|11621.5|11617.5|11618.4|11614.4|8862
1674111000000|2023-01-19 06:50:00|11621.5|11617.5|11621.5|11617.5|11621.5|11617.5|11620|11616|1426
1674111300000|2023-01-19 06:55:00|11620|11616|11620|11616|11620|11616|11620|11616|2839
1674111600000|2023-01-19 07:00:00|11618.4|11614.4|11616.8|11612.8|11621.5|11617.5|11616.8|11612.8|2678
1674111900000|2023-01-19 07:05:00|11618.4|11614.4|11618.4|11614.4|11618.4|11614.4|11616.8|11612.8|805
1674112200000|2023-01-19 07:10:00|11620|11616|11620|11616|11621.5|11617.5|11618.4|11614.4|2438
1674112500000|2023-01-19 07:15:00|11621.5|11617.5|11616.8|11612.8|11621.5|11617.5|11615.3|11611.3|1779
1674112800000|2023-01-19 07:20:00|11615.3|11611.3|11610.6|11606.6|11616.8|11612.8|11607.5|11603.5|5900
1674113100000|2023-01-19 07:25:00|11609|11605|11605.9|11601.9|11612.2|11608.2|11605.9|11601.9|4208
1674113400000|2023-01-19 07:30:00|11607.5|11603.5|11605.9|11601.9|11609|11605|11605.9|11601.9|2549
1674113700000|2023-01-19 07:35:00|11604.3|11600.3|11604.3|11600.3|11605.9|11601.9|11601.2|11597.2|6027
1674114000000|2023-01-19 07:40:00|11605.9|11601.9|11607.5|11603.5|11610.6|11606.6|11605.9|11601.9|2511
1674114300000|2023-01-19 07:45:00|11609|11605|11612.2|11608.2|11612.9|11608.9|11607.5|11603.5|1869
1674114600000|2023-01-19 07:50:00|11613.7|11609.7|11607.5|11603.5|11613.7|11609.7|11607.5|11603.5|2652
1674114900000|2023-01-19 07:55:00|11605.9|11601.9|11605.9|11601.9|11607.5|11603.5|11604.3|11600.3|1497
1674115200000|2023-01-19 08:00:00|11604.3|11600.3|11609|11605|11609|11605|11604.3|11600.3|2525
1674115500000|2023-01-19 08:05:00|11609.8|11605.8|11607.5|11603.5|11613.7|11609.7|11607.5|11603.5|5590
1674115800000|2023-01-19 08:10:00|11609|11605|11605.9|11601.9|11610.6|11606.6|11604.3|11600.3|2817
1674116100000|2023-01-19 08:15:00|11607.5|11603.5|11607.5|11603.5|11609|11605|11604.3|11600.3|4466
1674116400000|2023-01-19 08:20:00|11609|11605|11612.2|11608.2|11613.7|11609.7|11607.5|11603.5|4265
1674116700000|2023-01-19 08:25:00|11610.6|11606.6|11615.3|11611.3|11616.8|11612.8|11610.6|11606.6|3091
1674117000000|2023-01-19 08:30:00|11613.7|11609.7|11610.6|11606.6|11616.8|11612.8|11610.6|11606.6|1960
1674117300000|2023-01-19 08:35:00|11609|11605|11610.6|11606.6|11610.6|11606.6|11609|11605|1466
1674117600000|2023-01-19 08:40:00|11609|11605|11610.6|11606.6|11612.2|11608.2|11609|11605|2028
1674117900000|2023-01-19 08:45:00|11609|11605|11605.9|11601.9|11612.2|11608.2|11605.9|11601.9|1638
1674118200000|2023-01-19 08:50:00|11604.3|11600.3|11602.8|11598.8|11605.9|11601.9|11601.2|11597.2|4767
1674118500000|2023-01-19 08:55:00|11601.2|11597.2|11598.1|11594.1|11602.8|11598.8|11598.1|11594.1|6748
1674118800000|2023-01-19 09:00:00|11599.7|11595.7|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|1854
1674119100000|2023-01-19 09:05:00|11599.7|11595.7|11598.1|11594.1|11601.2|11597.2|11596.5|11592.5|2834
1674119400000|2023-01-19 09:10:00|11596.5|11592.5|11599.7|11595.7|11601.2|11597.2|11596.5|11592.5|1013
1674119700000|2023-01-19 09:15:00|11600.4|11596.4|11599.7|11595.7|11602.8|11598.8|11599.7|11595.7|1824
1674120000000|2023-01-19 09:20:00|11600.4|11596.4|11598.1|11594.1|11601.2|11597.2|11598.1|11594.1|1698
1674120300000|2023-01-19 09:25:00|11599.7|11595.7|11596.5|11592.5|11599.7|11595.7|11596.5|11592.5|3332
1674120600000|2023-01-19 09:30:00|11598.1|11594.1|11598.1|11594.1|11599.7|11595.7|11596.5|11592.5|1819
1674120900000|2023-01-19 09:35:00|11599.7|11595.7|11601.2|11597.2|11601.2|11597.2|11598.1|11594.1|1033
1674121200000|2023-01-19 09:40:00|11599.7|11595.7|11599.7|11595.7|11601.2|11597.2|11598.1|11594.1|1256
1674121500000|2023-01-19 09:45:00|11598.9|11594.9|11599.7|11595.7|11599.7|11595.7|11598.1|11594.1|745
1674121800000|2023-01-19 09:50:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|1950
1674122100000|2023-01-19 09:55:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|3230
1674122400000|2023-01-19 10:00:00|11598.1|11594.1|11598.1|11594.1|11598.1|11594.1|11596.5|11592.5|997
1674122700000|2023-01-19 10:05:00|11596.5|11592.5|11599.7|11595.7|11599.7|11595.7|11596.5|11592.5|1290
1674123000000|2023-01-19 10:10:00|11598.1|11594.1|11601.2|11597.2|11602.8|11598.8|11598.1|11594.1|1964
1674123300000|2023-01-19 10:15:00|11599.7|11595.7|11601.2|11597.2|11601.2|11597.2|11599.7|11595.7|609
1674123600000|2023-01-19 10:20:00|11602.8|11598.8|11599.7|11595.7|11604.3|11600.3|11599.7|11595.7|1536
1674123900000|2023-01-19 10:25:00|11601.2|11597.2|11599.7|11595.7|11601.2|11597.2|11599.7|11595.7|705
1674124200000|2023-01-19 10:30:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11596.5|11592.5|1186
1674124500000|2023-01-19 10:35:00|11595|11591|11595|11591|11596.5|11592.5|11591.8|11587.8|4122
1674124800000|2023-01-19 10:40:00|11596.5|11592.5|11595|11591|11598.1|11594.1|11595|11591|2658
1674125100000|2023-01-19 10:45:00|11596.5|11592.5|11596.5|11592.5|11596.5|11592.5|11595|11591|1054
1674125400000|2023-01-19 10:50:00|11598.1|11594.1|11596.5|11592.5|11598.1|11594.1|11595.8|11591.8|1030
1674125700000|2023-01-19 10:55:00|11595|11591|11598.1|11594.1|11599.7|11595.7|11595|11591|1236
1674126000000|2023-01-19 11:00:00|11596.5|11592.5|11593.4|11589.4|11598.1|11594.1|11591.8|11587.8|3198
1674126300000|2023-01-19 11:05:00|11595|11591|11593.4|11589.4|11595|11591|11591.8|11587.8|2983
1674126600000|2023-01-19 11:10:00|11591.8|11587.8|11591.8|11587.8|11593.4|11589.4|11590.3|11586.3|1052
1674126900000|2023-01-19 11:15:00|11590.3|11586.3|11591.8|11587.8|11591.8|11587.8|11590.3|11586.3|1153
1674127200000|2023-01-19 11:20:00|11590.3|11586.3|11587.2|11583.2|11591.8|11587.8|11587.2|11583.2|3132
1674127500000|2023-01-19 11:25:00|11588.7|11584.7|11585.6|11581.6|11590.3|11586.3|11585.6|11581.6|3160
1674127800000|2023-01-19 11:30:00|11587.2|11583.2|11582.5|11578.5|11587.2|11583.2|11579.3|11575.3|6891
1674128100000|2023-01-19 11:35:00|11580.9|11576.9|11582.5|11578.5|11584|11580|11579.3|11575.3|5381
1674128400000|2023-01-19 11:40:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|4673
1674128700000|2023-01-19 11:45:00|11577.8|11573.8|11582.5|11578.5|11582.5|11578.5|11576.2|11572.2|3348
1674129000000|2023-01-19 11:50:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11576.2|11572.2|2000
1674129300000|2023-01-19 11:55:00|11576.2|11572.2|11579.3|11575.3|11579.3|11575.3|11576.2|11572.2|2131
1674129600000|2023-01-19 12:00:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11576.2|11572.2|1679
1674129900000|2023-01-19 12:05:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11577.8|11573.8|1271
1674130200000|2023-01-19 12:10:00|11579.3|11575.3|11582.5|11578.5|11584|11580|11579.3|11575.3|1609
1674130500000|2023-01-19 12:15:00|11584|11580|11580.9|11576.9|11584|11580|11580.9|11576.9|1629
1674130800000|2023-01-19 12:20:00|11582.5|11578.5|11580.9|11576.9|11582.5|11578.5|11579.3|11575.3|1074
1674131100000|2023-01-19 12:25:00|11579.3|11575.3|11580.1|11576.1|11582.5|11578.5|11577.8|11573.8|2129
1674131400000|2023-01-19 12:30:00|11580.9|11576.9|11580.9|11576.9|11580.9|11576.9|11577.8|11573.8|3708
1674131700000|2023-01-19 12:35:00|11579.3|11575.3|11582.5|11578.5|11582.5|11578.5|11579.3|11575.3|1739
1674132000000|2023-01-19 12:40:00|11580.9|11576.9|11576.2|11572.2|11582.5|11578.5|11576.2|11572.2|4273
1674132300000|2023-01-19 12:45:00|11574.7|11570.7|11574.7|11570.7|11577.8|11573.8|11573.1|11569.1|2807
1674132600000|2023-01-19 12:50:00|11573.1|11569.1|11568.4|11564.4|11573.1|11569.1|11568.4|11564.4|4101
1674132900000|2023-01-19 12:55:00|11570|11566|11565.3|11561.3|11570|11566|11565.3|11561.3|5607
1674133200000|2023-01-19 13:00:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11562.2|11558.2|4194
1674133500000|2023-01-19 13:05:00|11565.3|11561.3|11570|11566|11571.5|11567.5|11562.2|11558.2|5967
1674133800000|2023-01-19 13:10:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11568.4|11564.4|3816
1674134100000|2023-01-19 13:15:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11568.4|11564.4|5384
1674134400000|2023-01-19 13:20:00|11576.2|11572.2|11584|11580|11585.6|11581.6|11574.7|11570.7|11631
1674134700000|2023-01-19 13:25:00|11582.5|11578.5|11591.8|11587.8|11591.8|11587.8|11582.5|11578.5|12048
1674135000000|2023-01-19 13:30:00|11593.4|11589.4|11568.4|11564.4|11593.4|11589.4|11560.6|11556.6|18208
1674135300000|2023-01-19 13:35:00|11570|11566|11570|11566|11570|11566|11563.7|11559.7|8690
1674135600000|2023-01-19 13:40:00|11570.8|11566.8|11562.2|11558.2|11574.7|11570.7|11559|11555|10584
1674135900000|2023-01-19 13:45:00|11560.6|11556.6|11560.6|11556.6|11563.7|11559.7|11555.9|11551.9|7819
1674136200000|2023-01-19 13:50:00|11559|11555|11565.3|11561.3|11565.3|11561.3|11559|11555|4966
1674136500000|2023-01-19 13:55:00|11563.7|11559.7|11566.8|11562.8|11566.8|11562.8|11562.2|11558.2|6114
1674136800000|2023-01-19 14:00:00|11568.4|11564.4|11565.3|11561.3|11570|11566|11563.7|11559.7|6787
1674137100000|2023-01-19 14:05:00|11566.8|11562.8|11560.6|11556.6|11571.5|11567.5|11560.6|11556.6|6388
1674137400000|2023-01-19 14:10:00|11562.2|11558.2|11560.6|11556.6|11565.3|11561.3|11557.5|11553.5|8678
1674137700000|2023-01-19 14:15:00|11562.2|11558.2|11565.3|11561.3|11566.8|11562.8|11559|11555|4134
1674138000000|2023-01-19 14:20:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11562.2|11558.2|3644
1674138300000|2023-01-19 14:25:00|11565.3|11561.3|11565.3|11561.3|11570|11566|11563.7|11559.7|6116
1674138600000|2023-01-19 14:30:00|11566.1|11562.1|11573.1|11569.1|11573.1|11569.1|11565.3|11561.3|7128
1674138900000|2023-01-19 14:35:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11570|11566|6380
1674139200000|2023-01-19 14:40:00|11573.1|11569.1|11571.5|11567.5|11577.8|11573.8|11570|11566|5364
1674139500000|2023-01-19 14:45:00|11570|11566|11571.5|11567.5|11573.1|11569.1|11566.8|11562.8|6163
1674139800000|2023-01-19 14:50:00|11570|11566|11568.4|11564.4|11570|11566|11566.8|11562.8|4395
1674140100000|2023-01-19 14:55:00|11566.8|11562.8|11571.5|11567.5|11573.1|11569.1|11566.8|11562.8|3464
1674140400000|2023-01-19 15:00:00|11572.3|11568.3|11576.2|11572.2|11577.8|11573.8|11571.5|11567.5|5079
1674140700000|2023-01-19 15:05:00|11574.7|11570.7|11571.5|11567.5|11576.2|11572.2|11571.5|11567.5|3899
1674141000000|2023-01-19 15:10:00|11573.1|11569.1|11568.4|11564.4|11574.7|11570.7|11568.4|11564.4|2733
1674141300000|2023-01-19 15:15:00|11566.8|11562.8|11565.3|11561.3|11568.4|11564.4|11563.7|11559.7|4605
1674141600000|2023-01-19 15:20:00|11563.7|11559.7|11568.4|11564.4|11568.4|11564.4|11563.7|11559.7|6415
1674141900000|2023-01-19 15:25:00|11566.8|11562.8|11562.2|11558.2|11566.8|11562.8|11562.2|11558.2|4296
1674142200000|2023-01-19 15:30:00|11563.7|11559.7|11568.4|11564.4|11568.4|11564.4|11562.9|11558.9|6286
1674142500000|2023-01-19 15:35:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11565.3|11561.3|3118
1674142800000|2023-01-19 15:40:00|11570|11566|11566.8|11562.8|11570|11566|11565.3|11561.3|4419
1674143100000|2023-01-19 15:45:00|11565.3|11561.3|11568.4|11564.4|11568.4|11564.4|11565.3|11561.3|4888
1674143400000|2023-01-19 15:50:00|11570|11566|11573.1|11569.1|11574.7|11570.7|11570|11566|4647
1674143700000|2023-01-19 15:55:00|11571.5|11567.5|11570|11566|11573.1|11569.1|11563.7|11559.7|3926
1674144000000|2023-01-19 16:00:00|11568.4|11564.4|11565.3|11561.3|11570|11566|11565.3|11561.3|2800
1674144300000|2023-01-19 16:05:00|11566.8|11562.8|11571.5|11567.5|11571.5|11567.5|11566.8|11562.8|2074
1674144600000|2023-01-19 16:10:00|11570|11566|11574.7|11570.7|11574.7|11570.7|11570|11566|2269
1674144900000|2023-01-19 16:15:00|11576.2|11572.2|11579.3|11575.3|11579.3|11575.3|11574.7|11570.7|2022
1674145200000|2023-01-19 16:20:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|4202
1674145500000|2023-01-19 16:25:00|11580.9|11576.9|11577.8|11573.8|11580.9|11576.9|11576.2|11572.2|4401
1674145800000|2023-01-19 16:30:00|11579.3|11575.3|11576.2|11572.2|11579.3|11575.3|11576.2|11572.2|1519
1674146100000|2023-01-19 16:35:00|11574.7|11570.7|11573.1|11569.1|11576.2|11572.2|11573.1|11569.1|4309
1674146400000|2023-01-19 16:40:00|11574.7|11570.7|11576.2|11572.2|11576.2|11572.2|11573.1|11569.1|5602
1674146700000|2023-01-19 16:45:00|11574.7|11570.7|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|2412
1674147000000|2023-01-19 16:50:00|11571.5|11567.5|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|4073
1674147300000|2023-01-19 16:55:00|11572.3|11568.3|11573.1|11569.1|11574.7|11570.7|11571.5|11567.5|1182
1674147600000|2023-01-19 17:00:00|11571.5|11567.5|11566.8|11562.8|11571.5|11567.5|11565.3|11561.3|9287
1674147900000|2023-01-19 17:05:00|11568.4|11564.4|11563.7|11559.7|11568.4|11564.4|11563.7|11559.7|8406
1674148200000|2023-01-19 17:10:00|11565.3|11561.3|11560.6|11556.6|11565.3|11561.3|11560.6|11556.6|3733
1674148500000|2023-01-19 17:15:00|11562.2|11558.2|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|4838
1674148800000|2023-01-19 17:20:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|2924
1674149100000|2023-01-19 17:25:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11552.8|11548.8|6550
1674149400000|2023-01-19 17:30:00|11555.9|11551.9|11559|11555|11559|11555|11555.9|11551.9|2191
1674149700000|2023-01-19 17:35:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|2194
1674150000000|2023-01-19 17:40:00|11560.6|11556.6|11555.9|11551.9|11560.6|11556.6|11555.9|11551.9|5527
1674150300000|2023-01-19 17:45:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|4424
1674150600000|2023-01-19 17:50:00|11552.8|11548.8|11549.7|11545.7|11554.3|11550.3|11549.7|11545.7|4639
1674150900000|2023-01-19 17:55:00|11548.1|11544.1|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|6214
1674151200000|2023-01-19 18:00:00|11549.7|11545.7|11551.2|11547.2|11554.3|11550.3|11549.7|11545.7|8122
1674151500000|2023-01-19 18:05:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11551.2|11547.2|4931
1674151800000|2023-01-19 18:10:00|11555.9|11551.9|11560.6|11556.6|11560.6|11556.6|11555.1|11551.1|2457
1674152100000|2023-01-19 18:15:00|11559|11555|11554.3|11550.3|11559|11555|11552.8|11548.8|5863
1674152400000|2023-01-19 18:20:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11551.2|11547.2|3776
1674152700000|2023-01-19 18:25:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|2005
1674153000000|2023-01-19 18:30:00|11559|11555|11559|11555|11559|11555|11555.9|11551.9|1671
1674153300000|2023-01-19 18:35:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11559|11555|1149
1674153600000|2023-01-19 18:40:00|11563.7|11559.7|11555.9|11551.9|11563.7|11559.7|11555.9|11551.9|3026
1674153900000|2023-01-19 18:45:00|11557.5|11553.5|11560.6|11556.6|11562.2|11558.2|11557.5|11553.5|1884
1674154200000|2023-01-19 18:50:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|813
1674154500000|2023-01-19 18:55:00|11562.2|11558.2|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|2214
1674154800000|2023-01-19 19:00:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|1835
1674155100000|2023-01-19 19:05:00|11566.8|11562.8|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|2878
1674155400000|2023-01-19 19:10:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|1437
1674155700000|2023-01-19 19:15:00|11562.2|11558.2|11562.2|11558.2|11565.3|11561.3|11562.2|11558.2|1786
1674156000000|2023-01-19 19:20:00|11563.7|11559.7|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|1883
1674156300000|2023-01-19 19:25:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|1883
1674156600000|2023-01-19 19:30:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|460
1674156900000|2023-01-19 19:35:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|1849
1674157200000|2023-01-19 19:40:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|1692
1674157500000|2023-01-19 19:45:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|1688
1674157800000|2023-01-19 19:50:00|11565.3|11561.3|11563.7|11559.7|11566.8|11562.8|11563.7|11559.7|2470
1674158100000|2023-01-19 19:55:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|4966
1674158400000|2023-01-19 20:00:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|4922
1674158700000|2023-01-19 20:05:00|11560.6|11556.6|11565.3|11561.3|11565.3|11561.3|11560.6|11556.6|2924
1674159000000|2023-01-19 20:10:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11565.3|11561.3|1211
1674159300000|2023-01-19 20:15:00|11570|11566|11566.8|11562.8|11571.5|11567.5|11566.8|11562.8|3497
1674159600000|2023-01-19 20:20:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|2712
1674159900000|2023-01-19 20:25:00|11563.7|11559.7|11565.3|11561.3|11566.8|11562.8|11562.2|11558.2|2117
1674160200000|2023-01-19 20:30:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11562.2|11558.2|1853
1674160500000|2023-01-19 20:35:00|11563.7|11559.7|11562.2|11558.2|11565.3|11561.3|11560.6|11556.6|3003
1674160800000|2023-01-19 20:40:00|11563.7|11559.7|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|957
1674161100000|2023-01-19 20:45:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11559|11555|3101
1674161400000|2023-01-19 20:50:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11562.2|11558.2|4618
1674161700000|2023-01-19 20:55:00|11563.7|11559.7|11565.3|11561.3|11566.8|11562.8|11563.7|11559.7|4782
1674162000000|2023-01-19 21:00:00|11563.7|11559.7|11565.3|11561.3|11568.4|11564.4|11563.7|11559.7|6003
1674162300000|2023-01-19 21:05:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|1500
1674162600000|2023-01-19 21:10:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|1603
1674162900000|2023-01-19 21:15:00|11565.3|11561.3|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|986
1674163200000|2023-01-19 21:20:00|11565.3|11561.3|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|847
1674163500000|2023-01-19 21:25:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|685
1674163800000|2023-01-19 21:30:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|877
1674164100000|2023-01-19 21:35:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|988
1674164400000|2023-01-19 21:40:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|2911
1674164700000|2023-01-19 21:45:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|963
1674165000000|2023-01-19 21:50:00|||||||||1860
1674165300000|2023-01-19 21:55:00|11563.7|11559.7|11566.8|11562.8|11566.8|11562.8|11563.7|11559.7|2121
1674169200000|2023-01-19 23:00:00|11565.3|11561.3|11560.6|11556.6|11565.3|11561.3|11559|11555|1458
1674169500000|2023-01-19 23:05:00|11559|11555|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|999
1674169800000|2023-01-19 23:10:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|590
1674170100000|2023-01-19 23:15:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11559|11555|463
1674170400000|2023-01-19 23:20:00|11559|11555|11560.6|11556.6|11562.2|11558.2|11559|11555|1425
1674170700000|2023-01-19 23:25:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|828
1674171000000|2023-01-19 23:30:00|11563.7|11559.7|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|958
1674171300000|2023-01-19 23:35:00|11561.4|11557.4|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|1123
1674171600000|2023-01-19 23:40:00|11561.4|11557.4|11563.7|11559.7|11563.7|11559.7|11561.4|11557.4|310
1674171900000|2023-01-19 23:45:00|11564.5|11560.5|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|1306
1674172200000|2023-01-19 23:50:00|11565.3|11561.3|11559|11555|11565.3|11561.3|11559|11555|896
1674172500000|2023-01-19 23:55:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|441
1674172800000|2023-01-20 00:00:00|11560.6|11556.6|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|749
1674173100000|2023-01-20 00:05:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|610
1674173400000|2023-01-20 00:10:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|66
1674173700000|2023-01-20 00:15:00|11559|11555|11559|11555|11559|11555|11559|11555|661
1674174000000|2023-01-20 00:20:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|312
1674174300000|2023-01-20 00:25:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|591
1674174600000|2023-01-20 00:30:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|180
1674174900000|2023-01-20 00:35:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|102
1674175200000|2023-01-20 00:40:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|429
1674175500000|2023-01-20 00:45:00|||||||||256
1674175800000|2023-01-20 00:50:00|11559|11555|11559|11555|11559|11555|11559|11555|517
1674176100000|2023-01-20 00:55:00|11559.8|11555.8|11560.6|11556.6|11560.6|11556.6|11559|11555|259
1674176400000|2023-01-20 01:00:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|249
1674176700000|2023-01-20 01:05:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|284
1674177000000|2023-01-20 01:10:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11557.5|11553.5|2315
1674177300000|2023-01-20 01:15:00|||||||||42
1674177600000|2023-01-20 01:20:00|11559.8|11555.8|11563.7|11559.7|11563.7|11559.7|11559|11555|1463
1674177900000|2023-01-20 01:25:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|655
1674178200000|2023-01-20 01:30:00|11565.3|11561.3|11560.6|11556.6|11566.8|11562.8|11559|11555|1451
1674178500000|2023-01-20 01:35:00|11559|11555|11556.7|11552.7|11560.6|11556.6|11556.7|11552.7|811
1674178800000|2023-01-20 01:40:00|11555.9|11551.9|11557.5|11553.5|11559|11555|11555.9|11551.9|647
1674179100000|2023-01-20 01:45:00|11555.9|11551.9|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|1033
1674179400000|2023-01-20 01:50:00|11556.7|11552.7|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|1382
1674179700000|2023-01-20 01:55:00|11559|11555|11557.5|11553.5|11559|11555|11557.5|11553.5|785
1674180000000|2023-01-20 02:00:00|||||||||305
1674180300000|2023-01-20 02:05:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|236
1674180600000|2023-01-20 02:10:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|284
1674180900000|2023-01-20 02:15:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|212
1674181200000|2023-01-20 02:20:00|11552.8|11548.8|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|572
1674181500000|2023-01-20 02:25:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|451
1674181800000|2023-01-20 02:30:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|1007
1674182100000|2023-01-20 02:35:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11545|11541|2921
1674182400000|2023-01-20 02:40:00|11546.5|11542.5|11541.8|11537.8|11546.5|11542.5|11541.8|11537.8|1552
1674182700000|2023-01-20 02:45:00|11543.4|11539.4|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|1331
1674183000000|2023-01-20 02:50:00|11547.3|11543.3|11546.5|11542.5|11548.1|11544.1|11545|11541|2021
1674183300000|2023-01-20 02:55:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1066
1674183600000|2023-01-20 03:00:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|250
1674183900000|2023-01-20 03:05:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|502
1674184200000|2023-01-20 03:10:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|744
1674184500000|2023-01-20 03:15:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|246
1674184800000|2023-01-20 03:20:00|||||||||58
1674185100000|2023-01-20 03:25:00|11545|11541|11545|11541|11545|11541|11545|11541|437
1674185400000|2023-01-20 03:30:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11545|11541|926
1674185700000|2023-01-20 03:35:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11545|11541|308
1674186000000|2023-01-20 03:40:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|263
1674186300000|2023-01-20 03:45:00|||||||||142
1674186600000|2023-01-20 03:50:00|11547.3|11543.3|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|290
1674186900000|2023-01-20 03:55:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11548.1|11544.1|462
1674187200000|2023-01-20 04:00:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|95
1674187500000|2023-01-20 04:05:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|239
1674187800000|2023-01-20 04:10:00|||||||||38
1674188100000|2023-01-20 04:15:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|177
1674188400000|2023-01-20 04:20:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|1331
1674188700000|2023-01-20 04:25:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|192
1674189000000|2023-01-20 04:30:00|||||||||37
1674189300000|2023-01-20 04:35:00|11550.4|11546.4|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|966
1674189600000|2023-01-20 04:40:00|||||||||88
1674189900000|2023-01-20 04:45:00|||||||||714
1674190200000|2023-01-20 04:50:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|382
1674190500000|2023-01-20 04:55:00|||||||||46
1674190800000|2023-01-20 05:00:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|279
1674191100000|2023-01-20 05:05:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|220
1674191400000|2023-01-20 05:10:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|269
1674191700000|2023-01-20 05:15:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|187
1674192000000|2023-01-20 05:20:00|11551.2|11547.2|11548.1|11544.1|11552.8|11548.8|11548.1|11544.1|2086
1674192300000|2023-01-20 05:25:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|1108
1674192600000|2023-01-20 05:30:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|1110
1674192900000|2023-01-20 05:35:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|162
1674193200000|2023-01-20 05:40:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11551.2|11547.2|103
1674193500000|2023-01-20 05:45:00|11552|11548|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|159
1674193800000|2023-01-20 05:50:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|473
1674194100000|2023-01-20 05:55:00|11551.2|11547.2|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|561
1674194400000|2023-01-20 06:00:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|884
1674194700000|2023-01-20 06:05:00|||||||||674
1674195000000|2023-01-20 06:10:00|||||||||322
1674195300000|2023-01-20 06:15:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|1014
1674195600000|2023-01-20 06:20:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|384
1674195900000|2023-01-20 06:25:00|||||||||188
1674196200000|2023-01-20 06:30:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|228
1674196500000|2023-01-20 06:35:00|11548.1|11544.1|11546.5|11542.5|11549.7|11545.7|11546.5|11542.5|782
1674196800000|2023-01-20 06:40:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|704
1674197100000|2023-01-20 06:45:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|853
1674197400000|2023-01-20 06:50:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|247
1674197700000|2023-01-20 06:55:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|299
1674198000000|2023-01-20 07:00:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|1178
1674198300000|2023-01-20 07:05:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|463
1674198600000|2023-01-20 07:10:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|877
1674198900000|2023-01-20 07:15:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|2405
1674199200000|2023-01-20 07:20:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|544
1674199500000|2023-01-20 07:25:00|11550.4|11546.4|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|400
1674199800000|2023-01-20 07:30:00|11551.2|11547.2|11548.1|11544.1|11551.2|11547.2|11548.1|11544.1|693
1674200100000|2023-01-20 07:35:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11543.4|11539.4|2122
1674200400000|2023-01-20 07:40:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|754
1674200700000|2023-01-20 07:45:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|493
1674201000000|2023-01-20 07:50:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|1024
1674201300000|2023-01-20 07:55:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|491
1674201600000|2023-01-20 08:00:00|11548.1|11544.1|11549.7|11545.7|11551.2|11547.2|11546.5|11542.5|1919
1674201900000|2023-01-20 08:05:00|11551.2|11547.2|11554.3|11550.3|11554.3|11550.3|11549.7|11545.7|1608
1674202200000|2023-01-20 08:10:00|11552.8|11548.8|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|1180
1674202500000|2023-01-20 08:15:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|1005
1674202800000|2023-01-20 08:20:00|11551.2|11547.2|11545|11541|11552.8|11548.8|11543.4|11539.4|4830
1674203100000|2023-01-20 08:25:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|2556
1674203400000|2023-01-20 08:30:00|11543.4|11539.4|11545|11541|11545|11541|11541.8|11537.8|1362
1674203700000|2023-01-20 08:35:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|976
1674204000000|2023-01-20 08:40:00|11543.4|11539.4|11548.1|11544.1|11548.1|11544.1|11543.4|11539.4|3262
1674204300000|2023-01-20 08:45:00|11547.3|11543.3|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|921
1674204600000|2023-01-20 08:50:00|11546.5|11542.5|11545|11541|11548.1|11544.1|11545|11541|1534
1674204900000|2023-01-20 08:55:00|11546.5|11542.5|11541.8|11537.8|11546.5|11542.5|11541.8|11537.8|567
1674205200000|2023-01-20 09:00:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1783
1674205500000|2023-01-20 09:05:00|11545|11541|11545|11541|11545|11541|11545|11541|110
1674205800000|2023-01-20 09:10:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|2397
1674206100000|2023-01-20 09:15:00|11543.4|11539.4|11541.8|11537.8|11545|11541|11541.8|11537.8|1075
1674206400000|2023-01-20 09:20:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|1995
1674206700000|2023-01-20 09:25:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|959
1674207000000|2023-01-20 09:30:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11537.2|11533.2|3629
1674207300000|2023-01-20 09:35:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|1354
1674207600000|2023-01-20 09:40:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|1438
1674207900000|2023-01-20 09:45:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|609
1674208200000|2023-01-20 09:50:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|755
1674208500000|2023-01-20 09:55:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|2123
1674208800000|2023-01-20 10:00:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|1195
1674209100000|2023-01-20 10:05:00|11541.1|11537.1|11538.7|11534.7|11541.8|11537.8|11538.7|11534.7|2450
1674209400000|2023-01-20 10:10:00|11537.2|11533.2|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|570
1674209700000|2023-01-20 10:15:00|11537.2|11533.2|11534|11530|11538.7|11534.7|11532.5|11528.5|3928
1674210000000|2023-01-20 10:20:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|1703
1674210300000|2023-01-20 10:25:00|11537.2|11533.2|11530.9|11526.9|11537.2|11533.2|11530.9|11526.9|3068
1674210600000|2023-01-20 10:30:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|2940
1674210900000|2023-01-20 10:35:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11530.9|11526.9|1932
1674211200000|2023-01-20 10:40:00|11534|11530|11532.5|11528.5|11534|11530|11532.5|11528.5|1355
1674211500000|2023-01-20 10:45:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|803
1674211800000|2023-01-20 10:50:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|1055
1674212100000|2023-01-20 10:55:00|11534|11530|11535.6|11531.6|11537.2|11533.2|11532.5|11528.5|2895
1674212400000|2023-01-20 11:00:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|1697
1674212700000|2023-01-20 11:05:00|||||||||161
1674213000000|2023-01-20 11:10:00|11534|11530|11537.2|11533.2|11537.2|11533.2|11534|11530|424
1674213300000|2023-01-20 11:15:00|11535.6|11531.6|11534|11530|11535.6|11531.6|11534|11530|686
1674213600000|2023-01-20 11:20:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|1263
1674213900000|2023-01-20 11:25:00|||||||||942
1674214200000|2023-01-20 11:30:00|11534|11530|11530.9|11526.9|11535.6|11531.6|11530.9|11526.9|3177
1674214500000|2023-01-20 11:35:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|960
1674214800000|2023-01-20 11:40:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|1943
1674215100000|2023-01-20 11:45:00|11532.5|11528.5|11534|11530|11534|11530|11532.5|11528.5|1694
1674215400000|2023-01-20 11:50:00|11532.5|11528.5|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|1463
1674215700000|2023-01-20 11:55:00|11532.5|11528.5|11532.5|11528.5|11532.5|11528.5|11530.9|11526.9|1065
1674216000000|2023-01-20 12:00:00|11530.9|11526.9|11530.9|11526.9|11532.5|11528.5|11530.9|11526.9|1114
1674216300000|2023-01-20 12:05:00|11532.5|11528.5|11534|11530|11534|11530|11530.9|11526.9|1902
1674216600000|2023-01-20 12:10:00|11532.5|11528.5|11530.9|11526.9|11534|11530|11530.9|11526.9|1129
1674216900000|2023-01-20 12:15:00|11532.5|11528.5|11534|11530|11534|11530|11530.9|11526.9|3364
1674217200000|2023-01-20 12:20:00|11535.6|11531.6|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|5572
1674217500000|2023-01-20 12:25:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|1572
1674217800000|2023-01-20 12:30:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11532.5|11528.5|1782
1674218100000|2023-01-20 12:35:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11535.6|11531.6|2878
1674218400000|2023-01-20 12:40:00|11534|11530|11535.6|11531.6|11537.2|11533.2|11534|11530|2593
1674218700000|2023-01-20 12:45:00|11536.4|11532.4|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|899
1674219000000|2023-01-20 12:50:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|2302
1674219300000|2023-01-20 12:55:00|11537.2|11533.2|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|2606
1674219600000|2023-01-20 13:00:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|5294
1674219900000|2023-01-20 13:05:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|3177
1674220200000|2023-01-20 13:10:00|11535.6|11531.6|11527.8|11523.8|11535.6|11531.6|11527.8|11523.8|7153
1674220500000|2023-01-20 13:15:00|11526.2|11522.2|11529.3|11525.3|11529.3|11525.3|11526.2|11522.2|7708
1674220800000|2023-01-20 13:20:00|11530.9|11526.9|11530.9|11526.9|11534|11530|11529.3|11525.3|6921
1674221100000|2023-01-20 13:25:00|11532.5|11528.5|11530.9|11526.9|11534|11530|11530.9|11526.9|3177
1674221400000|2023-01-20 13:30:00|11529.3|11525.3|11526.2|11522.2|11530.9|11526.9|11524.7|11520.7|5764
1674221700000|2023-01-20 13:35:00|11524.7|11520.7|11527.8|11523.8|11527.8|11523.8|11523.1|11519.1|4307
1674222000000|2023-01-20 13:40:00|11526.2|11522.2|11529.3|11525.3|11530.9|11526.9|11526.2|11522.2|3390
1674222300000|2023-01-20 13:45:00|11530.9|11526.9|11527.8|11523.8|11530.9|11526.9|11526.2|11522.2|3122
1674222600000|2023-01-20 13:50:00|11526.2|11522.2|11523.1|11519.1|11527.8|11523.8|11523.1|11519.1|3467
1674222900000|2023-01-20 13:55:00|11522.3|11518.3|11518.4|11514.4|11523.1|11519.1|11518.4|11514.4|5406
1674223200000|2023-01-20 14:00:00|11516.8|11512.8|11523.1|11519.1|11524.7|11520.7|11516.8|11512.8|5990
1674223500000|2023-01-20 14:05:00|11524.7|11520.7|11520|11516|11524.7|11520.7|11520|11516|2583
1674223800000|2023-01-20 14:10:00|11518.4|11514.4|11516.8|11512.8|11520|11516|11516.8|11512.8|8826
1674224100000|2023-01-20 14:15:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|12385
1674224400000|2023-01-20 14:20:00|11515.3|11511.3|11510.6|11506.6|11516.8|11512.8|11509|11505|5203
1674224700000|2023-01-20 14:25:00|11512.2|11508.2|11513.7|11509.7|11515.3|11511.3|11510.6|11506.6|6821
1674225000000|2023-01-20 14:30:00|11515.3|11511.3|11516.8|11512.8|11520|11516|11513.7|11509.7|5239
1674225300000|2023-01-20 14:35:00|11518.4|11514.4|11520|11516|11521.5|11517.5|11516.8|11512.8|3642
1674225600000|2023-01-20 14:40:00|11521.5|11517.5|11516.8|11512.8|11521.5|11517.5|11515.3|11511.3|3558
1674225900000|2023-01-20 14:45:00|11515.3|11511.3|11520|11516|11520|11516|11515.3|11511.3|2261
1674226200000|2023-01-20 14:50:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11516.8|11512.8|1870
1674226500000|2023-01-20 14:55:00|11516.8|11512.8|11521.5|11517.5|11521.5|11517.5|11516.8|11512.8|6506
1674226800000|2023-01-20 15:00:00|11523.1|11519.1|11520|11516|11524.7|11520.7|11520|11516|4605
1674227100000|2023-01-20 15:05:00|11521.5|11517.5|11518.4|11514.4|11523.1|11519.1|11518.4|11514.4|6190
1674227400000|2023-01-20 15:10:00|11516.8|11512.8|11518.4|11514.4|11521.5|11517.5|11515.3|11511.3|3894
1674227700000|2023-01-20 15:15:00|11519.2|11515.2|11513.7|11509.7|11520|11516|11513.7|11509.7|5798
1674228000000|2023-01-20 15:20:00|11515.3|11511.3|11518.4|11514.4|11518.4|11514.4|11515.3|11511.3|3096
1674228300000|2023-01-20 15:25:00|11520|11516|11518.4|11514.4|11520|11516|11516.8|11512.8|3762
1674228600000|2023-01-20 15:30:00|11520|11516|11516.8|11512.8|11523.1|11519.1|11516.8|11512.8|2748
1674228900000|2023-01-20 15:35:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|3782
1674229200000|2023-01-20 15:40:00|11513.7|11509.7|11510.6|11506.6|11513.7|11509.7|11510.6|11506.6|3408
1674229500000|2023-01-20 15:45:00|11512.2|11508.2|11509|11505|11512.2|11508.2|11509|11505|3407
1674229800000|2023-01-20 15:50:00|11510.6|11506.6|11509|11505|11512.2|11508.2|11509|11505|7341
1674230100000|2023-01-20 15:55:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11505.9|11501.9|6594
1674230400000|2023-01-20 16:00:00|11509|11505|11505.9|11501.9|11509|11505|11504.3|11500.3|2355
1674230700000|2023-01-20 16:05:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|3698
1674231000000|2023-01-20 16:10:00|11509|11505|11504.3|11500.3|11509|11505|11502.8|11498.8|4612
1674231300000|2023-01-20 16:15:00|11502.8|11498.8|11496.5|11492.5|11504.3|11500.3|11496.5|11492.5|7209
1674231600000|2023-01-20 16:20:00|11498.1|11494.1|11495|11491|11501.2|11497.2|11495|11491|9611
1674231900000|2023-01-20 16:25:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11495|11491|5882
1674232200000|2023-01-20 16:30:00|11493.4|11489.4|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|4751
1674232500000|2023-01-20 16:35:00|11495|11491|11491.8|11487.8|11495|11491|11491.8|11487.8|6155
1674232800000|2023-01-20 16:40:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|2621
1674233100000|2023-01-20 16:45:00|11488.7|11484.7|11495|11491|11496.5|11492.5|11488.7|11484.7|8356
1674233400000|2023-01-20 16:50:00|11496.5|11492.5|11491.8|11487.8|11496.5|11492.5|11491.8|11487.8|3948
1674233700000|2023-01-20 16:55:00|11490.3|11486.3|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|5417
1674234000000|2023-01-20 17:00:00|11490.3|11486.3|11498.1|11494.1|11498.1|11494.1|11490.3|11486.3|3850
1674234300000|2023-01-20 17:05:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|4131
1674234600000|2023-01-20 17:10:00|11496.5|11492.5|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|8434
1674234900000|2023-01-20 17:15:00|11495|11491|11496.5|11492.5|11498.1|11494.1|11495|11491|1545
1674235200000|2023-01-20 17:20:00|11495|11491|11498.1|11494.1|11499.7|11495.7|11495|11491|3113
1674235500000|2023-01-20 17:25:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|2344
1674235800000|2023-01-20 17:30:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11496.5|11492.5|2005
1674236100000|2023-01-20 17:35:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|2082
1674236400000|2023-01-20 17:40:00|11499.7|11495.7|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|1128
1674236700000|2023-01-20 17:45:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|2164
1674237000000|2023-01-20 17:50:00|11496.5|11492.5|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|2741
1674237300000|2023-01-20 17:55:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|1470
1674237600000|2023-01-20 18:00:00|11500.4|11496.4|11505.9|11501.9|11507.5|11503.5|11499.7|11495.7|14803
1674237900000|2023-01-20 18:05:00|11507.5|11503.5|11507.5|11503.5|11510.6|11506.6|11505.9|11501.9|5760
1674238200000|2023-01-20 18:10:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|5373
1674238500000|2023-01-20 18:15:00|11507.5|11503.5|11504.3|11500.3|11507.5|11503.5|11502.8|11498.8|7696
1674238800000|2023-01-20 18:20:00|11502.8|11498.8|11507.5|11503.5|11507.5|11503.5|11502.8|11498.8|4463
1674239100000|2023-01-20 18:25:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|3417
1674239400000|2023-01-20 18:30:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|2640
1674239700000|2023-01-20 18:35:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|2118
1674240000000|2023-01-20 18:40:00|11507.5|11503.5|11509|11505|11509|11505|11507.5|11503.5|2181
1674240300000|2023-01-20 18:45:00|11507.5|11503.5|11509|11505|11509|11505|11507.5|11503.5|845
1674240600000|2023-01-20 18:50:00|11510.6|11506.6|11509|11505|11510.6|11506.6|11509|11505|1606
1674240900000|2023-01-20 18:55:00|11510.6|11506.6|11513.7|11509.7|11513.7|11509.7|11509|11505|2515
1674241200000|2023-01-20 19:00:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|2281
1674241500000|2023-01-20 19:05:00|11509|11505|11510.6|11506.6|11512.2|11508.2|11509|11505|6172
1674241800000|2023-01-20 19:10:00|11509|11505|11509|11505|11510.6|11506.6|11509|11505|4442
1674242100000|2023-01-20 19:15:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|2724
1674242400000|2023-01-20 19:20:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|2839
1674242700000|2023-01-20 19:25:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|3665
1674243000000|2023-01-20 19:30:00|11509|11505|11507.5|11503.5|11509|11505|11507.5|11503.5|1415
1674243300000|2023-01-20 19:35:00|11509|11505|11509|11505|11509|11505|11507.5|11503.5|992
1674243600000|2023-01-20 19:40:00|11507.5|11503.5|11509|11505|11509|11505|11507.5|11503.5|1722
1674243900000|2023-01-20 19:45:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11509|11505|1921
1674244200000|2023-01-20 19:50:00|11512.2|11508.2|11509|11505|11512.2|11508.2|11509|11505|2815
1674244500000|2023-01-20 19:55:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11505.9|11501.9|5377
1674244800000|2023-01-20 20:00:00|11509|11505|11507.5|11503.5|11509|11505|11507.5|11503.5|1965
1674245100000|2023-01-20 20:05:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11509|11505|3659
1674245400000|2023-01-20 20:10:00|||||||||2095
1674245700000|2023-01-20 20:15:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11509|11505|3376
1674246000000|2023-01-20 20:20:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11509|11505|582
1674246300000|2023-01-20 20:25:00|11509|11505|11509|11505|11510.6|11506.6|11509|11505|1502
1674246600000|2023-01-20 20:30:00|11510.6|11506.6|11507.5|11503.5|11510.6|11506.6|11505.9|11501.9|1942
1674246900000|2023-01-20 20:35:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|3213
1674247200000|2023-01-20 20:40:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|1640
1674247500000|2023-01-20 20:45:00|11505.9|11501.9|11502.8|11498.8|11505.9|11501.9|11502.8|11498.8|2102
1674247800000|2023-01-20 20:50:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|1943
1674248100000|2023-01-20 20:55:00|11505.9|11501.9|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|3786
1674248400000|2023-01-20 21:00:00|11505.9|11501.9|11507.5|11503.5|11509|11505|11504.3|11500.3|3177
1674248700000|2023-01-20 21:05:00|11509|11505|11509|11505|11510.6|11506.6|11509|11505|2214
1674249000000|2023-01-20 21:10:00|11507.5|11503.5|11505.9|11501.9|11509|11505|11505.9|11501.9|1840
1674249300000|2023-01-20 21:15:00|||||||||481
1674249600000|2023-01-20 21:20:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|766
1674249900000|2023-01-20 21:25:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|328
1674250200000|2023-01-20 21:30:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|1668
1674250500000|2023-01-20 21:35:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|697
1674250800000|2023-01-20 21:40:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|2535
1674251100000|2023-01-20 21:45:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|1226
1674251400000|2023-01-20 21:50:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|1718
1674251700000|2023-01-20 21:55:00|11505.9|11501.9|11507.5|11503.5|11509|11505|11505.9|11501.9|1644
1674428400000|2023-01-22 23:00:00|11504.3|11500.3|11505.9|11501.9|11507.5|11503.5|11502.8|11498.8|1879
1674428700000|2023-01-22 23:05:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|159
1674429000000|2023-01-22 23:10:00|11509|11505|11509|11505|11509|11505|11509|11505|857
1674429300000|2023-01-22 23:15:00|||||||||131
1674429600000|2023-01-22 23:20:00|11507.5|11503.5|11509|11505|11509|11505|11505.9|11501.9|584
1674429900000|2023-01-22 23:25:00|||||||||67
1674430200000|2023-01-22 23:30:00|||||||||38
1674430500000|2023-01-22 23:35:00|11510.6|11506.6|11509|11505|11510.6|11506.6|11509|11505|1386
1674430800000|2023-01-22 23:40:00|11507.5|11503.5|11509|11505|11509|11505|11507.5|11503.5|256
1674431100000|2023-01-22 23:45:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|413
1674431400000|2023-01-22 23:50:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|788
1674431700000|2023-01-22 23:55:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|71
1674432000000|2023-01-23 00:00:00|11506.7|11502.7|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|151
1674432300000|2023-01-23 00:05:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|280
1674432600000|2023-01-23 00:10:00|11509|11505|11509|11505|11509|11505|11507.5|11503.5|1139
1674432900000|2023-01-23 00:15:00|11508.3|11504.3|11507.5|11503.5|11509|11505|11507.5|11503.5|170
1674433200000|2023-01-23 00:20:00|11508.3|11504.3|11509|11505|11509|11505|11508.3|11504.3|140
1674433500000|2023-01-23 00:25:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|316
1674433800000|2023-01-23 00:30:00|11509|11505|11509|11505|11509|11505|11509|11505|267
1674434100000|2023-01-23 00:35:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|266
1674434400000|2023-01-23 00:40:00|||||||||56
1674434700000|2023-01-23 00:45:00|||||||||128
1674435000000|2023-01-23 00:50:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|742
1674435300000|2023-01-23 00:55:00|||||||||97
1674435600000|2023-01-23 01:00:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|872
1674435900000|2023-01-23 01:05:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|1215
1674436200000|2023-01-23 01:10:00|11518.4|11514.4|11520|11516|11520|11516|11516.8|11512.8|2789
1674436500000|2023-01-23 01:15:00|11518.4|11514.4|11520|11516|11521.5|11517.5|11518.4|11514.4|2190
1674436800000|2023-01-23 01:20:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|718
1674437100000|2023-01-23 01:25:00|11518.4|11514.4|11516.8|11512.8|11520|11516|11516.8|11512.8|451
1674437400000|2023-01-23 01:30:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|367
1674437700000|2023-01-23 01:35:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|297
1674438000000|2023-01-23 01:40:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|130
1674438300000|2023-01-23 01:45:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|313
1674438600000|2023-01-23 01:50:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|128
1674438900000|2023-01-23 01:55:00|||||||||7
1674439200000|2023-01-23 02:00:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|285
1674439500000|2023-01-23 02:05:00|||||||||50
1674439800000|2023-01-23 02:10:00|||||||||49
1674440100000|2023-01-23 02:15:00|||||||||63
1674440400000|2023-01-23 02:20:00|||||||||28
1674440700000|2023-01-23 02:25:00|||||||||11
1674441000000|2023-01-23 02:30:00|11516.8|11512.8|11518.4|11514.4|11518.4|11514.4|11516.8|11512.8|353
1674441300000|2023-01-23 02:35:00|11516.8|11512.8|11518.4|11514.4|11518.4|11514.4|11516.8|11512.8|220
1674441600000|2023-01-23 02:40:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|133
1674441900000|2023-01-23 02:45:00|||||||||85
1674442200000|2023-01-23 02:50:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|313
1674442500000|2023-01-23 02:55:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|108
1674442800000|2023-01-23 03:00:00|||||||||90
1674443100000|2023-01-23 03:05:00|11517.6|11513.6|11518.4|11514.4|11518.4|11514.4|11516.8|11512.8|163
1674443400000|2023-01-23 03:10:00|11520|11516|11518.4|11514.4|11520|11516|11518.4|11514.4|1274
1674443700000|2023-01-23 03:15:00|11520|11516|11518.4|11514.4|11520|11516|11518.4|11514.4|127
1674444000000|2023-01-23 03:20:00|||||||||27
1674444300000|2023-01-23 03:25:00|11520|11516|11520|11516|11520|11516|11520|11516|268
1674444600000|2023-01-23 03:30:00|11519.2|11515.2|11518.4|11514.4|11519.2|11515.2|11518.4|11514.4|78
1674444900000|2023-01-23 03:35:00|||||||||201
1674445200000|2023-01-23 03:40:00|||||||||21
1674445500000|2023-01-23 03:45:00|||||||||163
1674445800000|2023-01-23 03:50:00|||||||||41
1674446100000|2023-01-23 03:55:00|||||||||49
1674446400000|2023-01-23 04:00:00|11520|11516|11520|11516|11520|11516|11518.4|11514.4|472
1674446700000|2023-01-23 04:05:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|134
1674447000000|2023-01-23 04:10:00|||||||||20
1674447300000|2023-01-23 04:15:00|11520|11516|11520|11516|11520|11516|11520|11516|386
1674447600000|2023-01-23 04:20:00|||||||||16
1674447900000|2023-01-23 04:25:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|424
1674448200000|2023-01-23 04:30:00|||||||||112
1674448500000|2023-01-23 04:35:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11518.4|11514.4|121
1674448800000|2023-01-23 04:40:00|11519.2|11515.2|11518.4|11514.4|11519.2|11515.2|11518.4|11514.4|89
1674449100000|2023-01-23 04:45:00|11520|11516|11520|11516|11520|11516|11518.4|11514.4|198
1674449400000|2023-01-23 04:50:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|218
1674449700000|2023-01-23 04:55:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|133
1674450000000|2023-01-23 05:00:00|11520.8|11516.8|11520|11516|11520.8|11516.8|11520|11516|160
1674450300000|2023-01-23 05:05:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|500
1674450600000|2023-01-23 05:10:00|||||||||202
1674450900000|2023-01-23 05:15:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|75
1674451200000|2023-01-23 05:20:00|||||||||52
1674451500000|2023-01-23 05:25:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|343
1674451800000|2023-01-23 05:30:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|121
1674452100000|2023-01-23 05:35:00|||||||||36
1674452400000|2023-01-23 05:40:00|||||||||46
1674452700000|2023-01-23 05:45:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|717
1674453000000|2023-01-23 05:50:00|11520|11516|11520|11516|11521.5|11517.5|11520|11516|317
1674453300000|2023-01-23 05:55:00|||||||||4
1674453600000|2023-01-23 06:00:00|||||||||6
1674453900000|2023-01-23 06:05:00|||||||||280
1674454200000|2023-01-23 06:10:00|11518.4|11514.4|11518.4|11514.4|11518.4|11514.4|11516.8|11512.8|219
1674454500000|2023-01-23 06:15:00|||||||||157
1674454800000|2023-01-23 06:20:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|463
1674455100000|2023-01-23 06:25:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|952
1674455400000|2023-01-23 06:30:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|388
1674455700000|2023-01-23 06:35:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|104
1674456000000|2023-01-23 06:40:00|||||||||59
1674456300000|2023-01-23 06:45:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|799
1674456600000|2023-01-23 06:50:00|||||||||72
1674456900000|2023-01-23 06:55:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|760
1674457200000|2023-01-23 07:00:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11512.2|11508.2|843
1674457500000|2023-01-23 07:05:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|425
1674457800000|2023-01-23 07:10:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|819
1674458100000|2023-01-23 07:15:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|1889
1674458400000|2023-01-23 07:20:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11509|11505|548
1674458700000|2023-01-23 07:25:00|11509|11505|11505.9|11501.9|11509|11505|11505.9|11501.9|681
1674459000000|2023-01-23 07:30:00|11507.5|11503.5|11499.7|11495.7|11507.5|11503.5|11499.7|11495.7|4588
1674459300000|2023-01-23 07:35:00|11498.1|11494.1|11502.8|11498.8|11502.8|11498.8|11498.1|11494.1|2283
1674459600000|2023-01-23 07:40:00|11501.2|11497.2|11502.8|11498.8|11504.3|11500.3|11499.7|11495.7|1872
1674459900000|2023-01-23 07:45:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|1060
1674460200000|2023-01-23 07:50:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|143
1674460500000|2023-01-23 07:55:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|458
1674460800000|2023-01-23 08:00:00|11502.8|11498.8|11505.9|11501.9|11505.9|11501.9|11501.2|11497.2|2186
1674461100000|2023-01-23 08:05:00|11507.5|11503.5|11509|11505|11509|11505|11505.9|11501.9|2093
1674461400000|2023-01-23 08:10:00|11507.5|11503.5|11509|11505|11509|11505|11507.5|11503.5|2350
1674461700000|2023-01-23 08:15:00|11508.3|11504.3|11510.6|11506.6|11510.6|11506.6|11507.5|11503.5|1400
1674462000000|2023-01-23 08:20:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|1942
1674462300000|2023-01-23 08:25:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|385
1674462600000|2023-01-23 08:30:00|11509|11505|11512.2|11508.2|11512.2|11508.2|11509|11505|825
1674462900000|2023-01-23 08:35:00|11512.9|11508.9|11510.6|11506.6|11513.7|11509.7|11510.6|11506.6|1553
1674463200000|2023-01-23 08:40:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|702
1674463500000|2023-01-23 08:45:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|1980
1674463800000|2023-01-23 08:50:00|11512.2|11508.2|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|887
1674464100000|2023-01-23 08:55:00|11515.3|11511.3|11513.7|11509.7|11516.8|11512.8|11512.2|11508.2|1538
1674464400000|2023-01-23 09:00:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|370
1674464700000|2023-01-23 09:05:00|11513.7|11509.7|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|660
1674465000000|2023-01-23 09:10:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11509|11505|464
1674465300000|2023-01-23 09:15:00|11509|11505|11505.9|11501.9|11510.6|11506.6|11505.9|11501.9|1813
1674465600000|2023-01-23 09:20:00|11504.3|11500.3|11507.5|11503.5|11507.5|11503.5|11504.3|11500.3|725
1674465900000|2023-01-23 09:25:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|872
1674466200000|2023-01-23 09:30:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|769
1674466500000|2023-01-23 09:35:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|729
1674466800000|2023-01-23 09:40:00|11507.5|11503.5|11509|11505|11510.6|11506.6|11507.5|11503.5|1297
1674467100000|2023-01-23 09:45:00|11510.6|11506.6|11509|11505|11510.6|11506.6|11509|11505|1349
1674467400000|2023-01-23 09:50:00|11510.6|11506.6|11509|11505|11510.6|11506.6|11509|11505|831
1674467700000|2023-01-23 09:55:00|||||||||274
1674468000000|2023-01-23 10:00:00|11510.6|11506.6|11505.9|11501.9|11510.6|11506.6|11505.9|11501.9|846
1674468300000|2023-01-23 10:05:00|11505.1|11501.1|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|717
1674468600000|2023-01-23 10:10:00|11504.3|11500.3|11501.2|11497.2|11505.9|11501.9|11501.2|11497.2|1223
1674468900000|2023-01-23 10:15:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|1332
1674469200000|2023-01-23 10:20:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11496.5|11492.5|2047
1674469500000|2023-01-23 10:25:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|1338
1674469800000|2023-01-23 10:30:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|258
1674470100000|2023-01-23 10:35:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|203
1674470400000|2023-01-23 10:40:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|1013
1674470700000|2023-01-23 10:45:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|868
1674471000000|2023-01-23 10:50:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|1422
1674471300000|2023-01-23 10:55:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11495|11491|1991
1674471600000|2023-01-23 11:00:00|11493.4|11489.4|11495|11491|11495|11491|11493.4|11489.4|1802
1674471900000|2023-01-23 11:05:00|11493.4|11489.4|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|2032
1674472200000|2023-01-23 11:10:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|856
1674472500000|2023-01-23 11:15:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|2862
1674472800000|2023-01-23 11:20:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11495|11491|764
1674473100000|2023-01-23 11:25:00|11495|11491|11495|11491|11496.5|11492.5|11495|11491|517
1674473400000|2023-01-23 11:30:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|1067
1674473700000|2023-01-23 11:35:00|11495|11491|11496.5|11492.5|11496.5|11492.5|11495|11491|660
1674474000000|2023-01-23 11:40:00|11495.8|11491.8|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|1288
1674474300000|2023-01-23 11:45:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|630
1674474600000|2023-01-23 11:50:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|1068
1674474900000|2023-01-23 11:55:00|11498.9|11494.9|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|941
1674475200000|2023-01-23 12:00:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|573
1674475500000|2023-01-23 12:05:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|620
1674475800000|2023-01-23 12:10:00|11496.5|11492.5|11493.4|11489.4|11498.1|11494.1|11493.4|11489.4|1388
1674476100000|2023-01-23 12:15:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|1509
1674476400000|2023-01-23 12:20:00|11494.2|11490.2|11493.4|11489.4|11495|11491|11493.4|11489.4|1758
1674476700000|2023-01-23 12:25:00|11495|11491|11493.4|11489.4|11495|11491|11493.4|11489.4|738
1674477000000|2023-01-23 12:30:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|8136
1674477300000|2023-01-23 12:35:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|3300
1674477600000|2023-01-23 12:40:00|11495|11491|11495|11491|11495|11491|11491.8|11487.8|635
1674477900000|2023-01-23 12:45:00|11493.4|11489.4|11495|11491|11496.5|11492.5|11493.4|11489.4|1088
1674478200000|2023-01-23 12:50:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11495.8|11491.8|1482
1674478500000|2023-01-23 12:55:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|593
1674478800000|2023-01-23 13:00:00|11498.1|11494.1|11496.5|11492.5|11498.1|11494.1|11495|11491|1686
1674479100000|2023-01-23 13:05:00|11495|11491|11495|11491|11496.5|11492.5|11493.4|11489.4|1781
1674479400000|2023-01-23 13:10:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|2475
1674479700000|2023-01-23 13:15:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|1492
1674480000000|2023-01-23 13:20:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11495|11491|3336
1674480300000|2023-01-23 13:25:00|11496.5|11492.5|11490.3|11486.3|11496.5|11492.5|11490.3|11486.3|6681
1674480600000|2023-01-23 13:30:00|11488.7|11484.7|11474.7|11470.7|11490.3|11486.3|11473.1|11469.1|14619
1674480900000|2023-01-23 13:35:00|11476.2|11472.2|11477.8|11473.8|11482.5|11478.5|11473.1|11469.1|5728
1674481200000|2023-01-23 13:40:00|11479.3|11475.3|11474.7|11470.7|11480.9|11476.9|11473.1|11469.1|6577
1674481500000|2023-01-23 13:45:00|11473.1|11469.1|11466.8|11462.8|11473.1|11469.1|11462.2|11458.2|12937
1674481800000|2023-01-23 13:50:00|11468.4|11464.4|11466.8|11462.8|11470|11466|11465.3|11461.3|5678
1674482100000|2023-01-23 13:55:00|11468.4|11464.4|11471.5|11467.5|11474.7|11470.7|11468.4|11464.4|11616
1674482400000|2023-01-23 14:00:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11470|11466|5694
1674482700000|2023-01-23 14:05:00|11470|11466|11470|11466|11471.5|11467.5|11465.3|11461.3|6180
1674483000000|2023-01-23 14:10:00|11471.5|11467.5|11466.8|11462.8|11471.5|11467.5|11464.5|11460.5|4230
1674483300000|2023-01-23 14:15:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|3031
1674483600000|2023-01-23 14:20:00|11468.4|11464.4|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|3512
1674483900000|2023-01-23 14:25:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11470|11466|1878
1674484200000|2023-01-23 14:30:00|11470|11466|11477.8|11473.8|11477.8|11473.8|11470|11466|4093
1674484500000|2023-01-23 14:35:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|4509
1674484800000|2023-01-23 14:40:00|11480.9|11476.9|11473.1|11469.1|11480.9|11476.9|11473.1|11469.1|7007
1674485100000|2023-01-23 14:45:00|11474.7|11470.7|11482.5|11478.5|11484|11480|11474.7|11470.7|4905
1674485400000|2023-01-23 14:50:00|11484|11480|11482.5|11478.5|11484|11480|11480.9|11476.9|3986
1674485700000|2023-01-23 14:55:00|11480.9|11476.9|11477.8|11473.8|11482.5|11478.5|11477.8|11473.8|5028
1674486000000|2023-01-23 15:00:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11474.7|11470.7|4134
1674486300000|2023-01-23 15:05:00|11477.8|11473.8|11476.2|11472.2|11480.9|11476.9|11476.2|11472.2|1935
1674486600000|2023-01-23 15:10:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|3693
1674486900000|2023-01-23 15:15:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2038
1674487200000|2023-01-23 15:20:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|2536
1674487500000|2023-01-23 15:25:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|2982
1674487800000|2023-01-23 15:30:00|11482.5|11478.5|11487.2|11483.2|11487.2|11483.2|11480.9|11476.9|4430
1674488100000|2023-01-23 15:35:00|11485.6|11481.6|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|6413
1674488400000|2023-01-23 15:40:00|11488.7|11484.7|11484|11480|11488.7|11484.7|11482.5|11478.5|1662
1674488700000|2023-01-23 15:45:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|2458
1674489000000|2023-01-23 15:50:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11480.9|11476.9|3317
1674489300000|2023-01-23 15:55:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|2506
1674489600000|2023-01-23 16:00:00|11485.6|11481.6|11491.8|11487.8|11491.8|11487.8|11485.6|11481.6|4045
1674489900000|2023-01-23 16:05:00|11493.4|11489.4|11490.3|11486.3|11498.1|11494.1|11490.3|11486.3|13065
1674490200000|2023-01-23 16:10:00|11491.8|11487.8|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|4303
1674490500000|2023-01-23 16:15:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|4029
1674490800000|2023-01-23 16:20:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11484|11480|3379
1674491100000|2023-01-23 16:25:00|11484|11480|11479.3|11475.3|11485.6|11481.6|11479.3|11475.3|4529
1674491400000|2023-01-23 16:30:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|2308
1674491700000|2023-01-23 16:35:00|11480.9|11476.9|11477.8|11473.8|11482.5|11478.5|11477.8|11473.8|2608
1674492000000|2023-01-23 16:40:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|3027
1674492300000|2023-01-23 16:45:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|4008
1674492600000|2023-01-23 16:50:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2419
1674492900000|2023-01-23 16:55:00|11473.1|11469.1|11470|11466|11474.7|11470.7|11470|11466|5161
1674493200000|2023-01-23 17:00:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11470|11466|2650
1674493500000|2023-01-23 17:05:00|11470|11466|11466.8|11462.8|11473.1|11469.1|11466.8|11462.8|4340
1674493800000|2023-01-23 17:10:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|3789
1674494100000|2023-01-23 17:15:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11470|11466|2476
1674494400000|2023-01-23 17:20:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11470|11466|1878
1674494700000|2023-01-23 17:25:00|||||||||243
1674495000000|2023-01-23 17:30:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|1797
1674495300000|2023-01-23 17:35:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|702
1674495600000|2023-01-23 17:40:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1333
1674495900000|2023-01-23 17:45:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|4564
1674496200000|2023-01-23 17:50:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|2905
1674496500000|2023-01-23 17:55:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|1280
1674496800000|2023-01-23 18:00:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|1167
1674497100000|2023-01-23 18:05:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|1241
1674497400000|2023-01-23 18:10:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|1345
1674497700000|2023-01-23 18:15:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|3132
1674498000000|2023-01-23 18:20:00|11469.2|11465.2|11470|11466|11470|11466|11468.4|11464.4|10813
1674498300000|2023-01-23 18:25:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|608
1674498600000|2023-01-23 18:30:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|934
1674498900000|2023-01-23 18:35:00|||||||||534
1674499200000|2023-01-23 18:40:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|987
1674499500000|2023-01-23 18:45:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|1489
1674499800000|2023-01-23 18:50:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|748
1674500100000|2023-01-23 18:55:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|1261
1674500400000|2023-01-23 19:00:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|718
1674500700000|2023-01-23 19:05:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|1648
1674501000000|2023-01-23 19:10:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|1126
1674501300000|2023-01-23 19:15:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|1569
1674501600000|2023-01-23 19:20:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|781
1674501900000|2023-01-23 19:25:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|691
1674502200000|2023-01-23 19:30:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11470|11466|1663
1674502500000|2023-01-23 19:35:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|2924
1674502800000|2023-01-23 19:40:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|1911
1674503100000|2023-01-23 19:45:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|3090
1674503400000|2023-01-23 19:50:00|11471.5|11467.5|11468.4|11464.4|11473.1|11469.1|11468.4|11464.4|4629
1674503700000|2023-01-23 19:55:00|11466.8|11462.8|11471.5|11467.5|11471.5|11467.5|11466.8|11462.8|4521
1674504000000|2023-01-23 20:00:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|2629
1674504300000|2023-01-23 20:05:00|11470|11466|11470|11466|11470|11466|11470|11466|3365
1674504600000|2023-01-23 20:10:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|854
1674504900000|2023-01-23 20:15:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|1943
1674505200000|2023-01-23 20:20:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|4263
1674505500000|2023-01-23 20:25:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|739
1674505800000|2023-01-23 20:30:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|2994
1674506100000|2023-01-23 20:35:00|11471.5|11467.5|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|1426
1674506400000|2023-01-23 20:40:00|11472.3|11468.3|11471.5|11467.5|11473.1|11469.1|11470|11466|2602
1674506700000|2023-01-23 20:45:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11468.4|11464.4|3482
1674507000000|2023-01-23 20:50:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|1463
1674507300000|2023-01-23 20:55:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|4407
1674507600000|2023-01-23 21:00:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|3884
1674507900000|2023-01-23 21:05:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1032
1674508200000|2023-01-23 21:10:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1580
1674508500000|2023-01-23 21:15:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1637
1674508800000|2023-01-23 21:20:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|354
1674509100000|2023-01-23 21:25:00|11471.5|11467.5|11476.2|11472.2|11476.2|11472.2|11471.5|11467.5|1277
1674509400000|2023-01-23 21:30:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1640
1674509700000|2023-01-23 21:35:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|2730
1674510000000|2023-01-23 21:40:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|825
1674510300000|2023-01-23 21:45:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1771
1674510600000|2023-01-23 21:50:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1330
1674510900000|2023-01-23 21:55:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|2015
1674514800000|2023-01-23 23:00:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|523
1674515100000|2023-01-23 23:05:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|808
1674515400000|2023-01-23 23:10:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|140
1674515700000|2023-01-23 23:15:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|78
1674516000000|2023-01-23 23:20:00|11478.6|11474.6|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|204
1674516300000|2023-01-23 23:25:00|||||||||24
1674516600000|2023-01-23 23:30:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|215
1674516900000|2023-01-23 23:35:00|||||||||36
1674517200000|2023-01-23 23:40:00|||||||||61
1674517500000|2023-01-23 23:45:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|488
1674517800000|2023-01-23 23:50:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|457
1674518100000|2023-01-23 23:55:00|||||||||41
1674518400000|2023-01-24 00:00:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|65
1674518700000|2023-01-24 00:05:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|135
1674519000000|2023-01-24 00:10:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|908
1674519300000|2023-01-24 00:15:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|296
1674519600000|2023-01-24 00:20:00|||||||||511
1674519900000|2023-01-24 00:25:00|||||||||68
1674520200000|2023-01-24 00:30:00|11482.5|11478.5|11484|11480|11484|11480|11480.9|11476.9|1362
1674520500000|2023-01-24 00:35:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|422
1674520800000|2023-01-24 00:40:00|||||||||14
1674521100000|2023-01-24 00:45:00|||||||||147
1674521400000|2023-01-24 00:50:00|||||||||32
1674521700000|2023-01-24 00:55:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|173
1674522000000|2023-01-24 01:00:00|||||||||222
1674522300000|2023-01-24 01:05:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|174
1674522600000|2023-01-24 01:10:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|255
1674522900000|2023-01-24 01:15:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|324
1674523200000|2023-01-24 01:20:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|173
1674523500000|2023-01-24 01:25:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|406
1674523800000|2023-01-24 01:30:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|229
1674524100000|2023-01-24 01:35:00|||||||||101
1674524400000|2023-01-24 01:40:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|855
1674524700000|2023-01-24 01:45:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|182
1674525000000|2023-01-24 01:50:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|812
1674525300000|2023-01-24 01:55:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|64
1674525600000|2023-01-24 02:00:00|||||||||75
1674525900000|2023-01-24 02:05:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|79
1674526200000|2023-01-24 02:10:00|||||||||31
1674526500000|2023-01-24 02:15:00|||||||||1
1674526800000|2023-01-24 02:20:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|387
1674527100000|2023-01-24 02:25:00|||||||||42
1674527400000|2023-01-24 02:30:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|56
1674527700000|2023-01-24 02:35:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|33
1674528000000|2023-01-24 02:40:00|11477.8|11473.8|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|143
1674528300000|2023-01-24 02:45:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|53
1674528600000|2023-01-24 02:50:00|||||||||24
1674528900000|2023-01-24 02:55:00|||||||||67
1674529200000|2023-01-24 03:00:00|||||||||21
1674529500000|2023-01-24 03:05:00|||||||||83
1674529800000|2023-01-24 03:10:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|13
1674530100000|2023-01-24 03:15:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|79
1674530400000|2023-01-24 03:20:00|||||||||33
1674530700000|2023-01-24 03:25:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|118
1674531000000|2023-01-24 03:30:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|566
1674531300000|2023-01-24 03:35:00|||||||||167
1674531600000|2023-01-24 03:40:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|258
1674531900000|2023-01-24 03:45:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|896
1674532200000|2023-01-24 03:50:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|226
1674532500000|2023-01-24 03:55:00|||||||||16
1674532800000|2023-01-24 04:00:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|108
1674533100000|2023-01-24 04:05:00|||||||||50
1674533400000|2023-01-24 04:10:00|||||||||103
1674533700000|2023-01-24 04:15:00|||||||||52
1674534000000|2023-01-24 04:20:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|120
1674534300000|2023-01-24 04:25:00|||||||||57
1674534600000|2023-01-24 04:30:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|74
1674534900000|2023-01-24 04:35:00|||||||||32
1674535200000|2023-01-24 04:40:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|236
1674535500000|2023-01-24 04:45:00|||||||||28
1674535800000|2023-01-24 04:50:00|11475.4|11471.4|11476.2|11472.2|11476.2|11472.2|11475.4|11471.4|149
1674536100000|2023-01-24 04:55:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|205
1674536400000|2023-01-24 05:00:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|111
1674536700000|2023-01-24 05:05:00|||||||||68
1674537000000|2023-01-24 05:10:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|337
1674537300000|2023-01-24 05:15:00|||||||||20
1674537600000|2023-01-24 05:20:00|||||||||9
1674537900000|2023-01-24 05:25:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|93
1674538200000|2023-01-24 05:30:00|||||||||1
1674538500000|2023-01-24 05:35:00|||||||||35
1674538800000|2023-01-24 05:40:00|||||||||44
1674539100000|2023-01-24 05:45:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|605
1674539400000|2023-01-24 05:50:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|281
1674539700000|2023-01-24 05:55:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|474
1674540000000|2023-01-24 06:00:00|||||||||288
1674540300000|2023-01-24 06:05:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|271
1674540600000|2023-01-24 06:10:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|494
1674540900000|2023-01-24 06:15:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|340
1674541200000|2023-01-24 06:20:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|88
1674541500000|2023-01-24 06:25:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|509
1674541800000|2023-01-24 06:30:00|||||||||476
1674542100000|2023-01-24 06:35:00|11478.6|11474.6|11477.8|11473.8|11478.6|11474.6|11477.8|11473.8|95
1674542400000|2023-01-24 06:40:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|274
1674542700000|2023-01-24 06:45:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|647
1674543000000|2023-01-24 06:50:00|||||||||131
1674543300000|2023-01-24 06:55:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|381
1674543600000|2023-01-24 07:00:00|11484|11480|11480.9|11476.9|11484|11480|11480.9|11476.9|1054
1674543900000|2023-01-24 07:05:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|497
1674544200000|2023-01-24 07:10:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|555
1674544500000|2023-01-24 07:15:00|11479.3|11475.3|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|1296
1674544800000|2023-01-24 07:20:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11482.5|11478.5|1020
1674545100000|2023-01-24 07:25:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|705
1674545400000|2023-01-24 07:30:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|324
1674545700000|2023-01-24 07:35:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11487.2|11483.2|3149
1674546000000|2023-01-24 07:40:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|2243
1674546300000|2023-01-24 07:45:00|11487.9|11483.9|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|2162
1674546600000|2023-01-24 07:50:00|11489.5|11485.5|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|439
1674546900000|2023-01-24 07:55:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|781
1674547200000|2023-01-24 08:00:00|11491.8|11487.8|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|2234
1674547500000|2023-01-24 08:05:00|11488.7|11484.7|11487.2|11483.2|11490.3|11486.3|11487.2|11483.2|954
1674547800000|2023-01-24 08:10:00|11488.7|11484.7|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|2445
1674548100000|2023-01-24 08:15:00|11487.2|11483.2|11485.6|11481.6|11488.7|11484.7|11484|11480|904
1674548400000|2023-01-24 08:20:00|11484|11480|11485.6|11481.6|11487.2|11483.2|11484|11480|717
1674548700000|2023-01-24 08:25:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11484|11480|559
1674549000000|2023-01-24 08:30:00|11487.2|11483.2|11487.2|11483.2|11490.3|11486.3|11485.6|11481.6|2374
1674549300000|2023-01-24 08:35:00|11488.7|11484.7|11493.4|11489.4|11493.4|11489.4|11488.7|11484.7|2954
1674549600000|2023-01-24 08:40:00|11495|11491|11495|11491|11495|11491|11493.4|11489.4|1287
1674549900000|2023-01-24 08:45:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11491.8|11487.8|2779
1674550200000|2023-01-24 08:50:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|1833
1674550500000|2023-01-24 08:55:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|1615
1674550800000|2023-01-24 09:00:00|11488.7|11484.7|11484|11480|11488.7|11484.7|11484|11480|2206
1674551100000|2023-01-24 09:05:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11484.8|11480.8|1912
1674551400000|2023-01-24 09:10:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|482
1674551700000|2023-01-24 09:15:00|11484|11480|11484|11480|11484|11480|11484|11480|370
1674552000000|2023-01-24 09:20:00|11482.5|11478.5|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|2198
1674552300000|2023-01-24 09:25:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|475
1674552600000|2023-01-24 09:30:00|11487.9|11483.9|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|752
1674552900000|2023-01-24 09:35:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|1855
1674553200000|2023-01-24 09:40:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1344
1674553500000|2023-01-24 09:45:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|806
1674553800000|2023-01-24 09:50:00|11493.4|11489.4|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|1515
1674554100000|2023-01-24 09:55:00|||||||||829
1674554400000|2023-01-24 10:00:00|||||||||254
1674554700000|2023-01-24 10:05:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|1188
1674555000000|2023-01-24 10:10:00|11491.8|11487.8|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|460
1674555300000|2023-01-24 10:15:00|11491.8|11487.8|11490.3|11486.3|11493.4|11489.4|11490.3|11486.3|715
1674555600000|2023-01-24 10:20:00|11488.7|11484.7|11491.8|11487.8|11493.4|11489.4|11488.7|11484.7|673
1674555900000|2023-01-24 10:25:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11490.3|11486.3|682
1674556200000|2023-01-24 10:30:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|286
1674556500000|2023-01-24 10:35:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|80
1674556800000|2023-01-24 10:40:00|||||||||256
1674557100000|2023-01-24 10:45:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|520
1674557400000|2023-01-24 10:50:00|11487.2|11483.2|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|659
1674557700000|2023-01-24 10:55:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|782
1674558000000|2023-01-24 11:00:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|362
1674558300000|2023-01-24 11:05:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1980
1674558600000|2023-01-24 11:10:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|479
1674558900000|2023-01-24 11:15:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1115
1674559200000|2023-01-24 11:20:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|1545
1674559500000|2023-01-24 11:25:00|||||||||233
1674559800000|2023-01-24 11:30:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|859
1674560100000|2023-01-24 11:35:00|11488.7|11484.7|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|688
1674560400000|2023-01-24 11:40:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|815
1674560700000|2023-01-24 11:45:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|1431
1674561000000|2023-01-24 11:50:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|1513
1674561300000|2023-01-24 11:55:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|914
1674561600000|2023-01-24 12:00:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|291
1674561900000|2023-01-24 12:05:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|320
1674562200000|2023-01-24 12:10:00|11489.5|11485.5|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|752
1674562500000|2023-01-24 12:15:00|||||||||903
1674562800000|2023-01-24 12:20:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|961
1674563100000|2023-01-24 12:25:00|11488.7|11484.7|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|366
1674563400000|2023-01-24 12:30:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11488.7|11484.7|581
1674563700000|2023-01-24 12:35:00|11487.2|11483.2|11485.6|11481.6|11487.9|11483.9|11485.6|11481.6|1279
1674564000000|2023-01-24 12:40:00|11484|11480|11484|11480|11485.6|11481.6|11482.5|11478.5|5823
1674564300000|2023-01-24 12:45:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11480.9|11476.9|4721
1674564600000|2023-01-24 12:50:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|2363
1674564900000|2023-01-24 12:55:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11480.9|11476.9|1954
1674565200000|2023-01-24 13:00:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11477.8|11473.8|2202
1674565500000|2023-01-24 13:05:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|881
1674565800000|2023-01-24 13:10:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|2278
1674566100000|2023-01-24 13:15:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|2114
1674566400000|2023-01-24 13:20:00|11480.9|11476.9|11490.3|11486.3|11491.8|11487.8|11479.3|11475.3|4631
1674566700000|2023-01-24 13:25:00|11488.7|11484.7|11495|11491|11495|11491|11487.2|11483.2|3176
1674567000000|2023-01-24 13:30:00|11496.5|11492.5|11488.7|11484.7|11499.7|11495.7|11485.6|11481.6|4778
1674567300000|2023-01-24 13:35:00|11489.5|11485.5|11487.2|11483.2|11490.3|11486.3|11485.6|11481.6|3075
1674567600000|2023-01-24 13:40:00|11485.6|11481.6|11480.9|11476.9|11487.2|11483.2|11479.3|11475.3|3824
1674567900000|2023-01-24 13:45:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11477.8|11473.8|4137
1674568200000|2023-01-24 13:50:00|11480.9|11476.9|11476.2|11472.2|11480.9|11476.9|11473.1|11469.1|5561
1674568500000|2023-01-24 13:55:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11475.4|11471.4|4182
1674568800000|2023-01-24 14:00:00|11476.2|11472.2|11474.7|11470.7|11477.8|11473.8|11473.1|11469.1|2982
1674569100000|2023-01-24 14:05:00|11476.2|11472.2|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|4218
1674569400000|2023-01-24 14:10:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|3632
1674569700000|2023-01-24 14:15:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11470|11466|3670
1674570000000|2023-01-24 14:20:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|2519
1674570300000|2023-01-24 14:25:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|5292
1674570600000|2023-01-24 14:30:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11471.5|11467.5|4529
1674570900000|2023-01-24 14:35:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11466.8|11462.8|9565
1674571200000|2023-01-24 14:40:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|2744
1674571500000|2023-01-24 14:45:00|11460.6|11456.6|11454.3|11450.3|11470|11466|11452.8|11448.8|18886
1674571800000|2023-01-24 14:50:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11446.5|11442.5|13875
1674572100000|2023-01-24 14:55:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11451.2|11447.2|6048
1674572400000|2023-01-24 15:00:00|11455.9|11451.9|11462.2|11458.2|11462.2|11458.2|11454.3|11450.3|12354
1674572700000|2023-01-24 15:05:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459|11455|7027
1674573000000|2023-01-24 15:10:00|11462.2|11458.2|11470|11466|11470|11466|11462.2|11458.2|13028
1674573300000|2023-01-24 15:15:00|11471.5|11467.5|11468.4|11464.4|11473.1|11469.1|11468.4|11464.4|9308
1674573600000|2023-01-24 15:20:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|3521
1674573900000|2023-01-24 15:25:00|11474.7|11470.7|11484|11480|11484|11480|11474.7|11470.7|13621
1674574200000|2023-01-24 15:30:00|11482.5|11478.5|11482.5|11478.5|11487.2|11483.2|11482.5|11478.5|9722
1674574500000|2023-01-24 15:35:00|11484|11480|11480.9|11476.9|11484|11480|11479.3|11475.3|5073
1674574800000|2023-01-24 15:40:00|11479.3|11475.3|11491.8|11487.8|11491.8|11487.8|11479.3|11475.3|9883
1674575100000|2023-01-24 15:45:00|11490.3|11486.3|11493.4|11489.4|11495|11491|11490.3|11486.3|7745
1674575400000|2023-01-24 15:50:00|11495|11491|11493.4|11489.4|11495|11491|11491.8|11487.8|4998
1674575700000|2023-01-24 15:55:00|11495|11491|11499.7|11495.7|11505.9|11501.9|11493.4|11489.4|11832
1674576000000|2023-01-24 16:00:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11493.4|11489.4|5898
1674576300000|2023-01-24 16:05:00|11495|11491|11496.5|11492.5|11499.7|11495.7|11495|11491|3001
1674576600000|2023-01-24 16:10:00|11498.1|11494.1|11502.8|11498.8|11504.3|11500.3|11498.1|11494.1|6357
1674576900000|2023-01-24 16:15:00|11501.2|11497.2|11499.7|11495.7|11502.8|11498.8|11498.1|11494.1|4536
1674577200000|2023-01-24 16:20:00|11501.2|11497.2|11504.3|11500.3|11505.9|11501.9|11501.2|11497.2|4320
1674577500000|2023-01-24 16:25:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|2019
1674577800000|2023-01-24 16:30:00|11504.3|11500.3|11501.2|11497.2|11504.3|11500.3|11499.7|11495.7|3499
1674578100000|2023-01-24 16:35:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|3024
1674578400000|2023-01-24 16:40:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|3141
1674578700000|2023-01-24 16:45:00|11499.7|11495.7|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|4576
1674579000000|2023-01-24 16:50:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|4033
1674579300000|2023-01-24 16:55:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11496.5|11492.5|5327
1674579600000|2023-01-24 17:00:00|11498.1|11494.1|11495|11491|11498.1|11494.1|11495|11491|1918
1674579900000|2023-01-24 17:05:00|11496.5|11492.5|11499.7|11495.7|11499.7|11495.7|11495|11491|4185
1674580200000|2023-01-24 17:10:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|2950
1674580500000|2023-01-24 17:15:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|2662
1674580800000|2023-01-24 17:20:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11495|11491|5254
1674581100000|2023-01-24 17:25:00|11498.1|11494.1|11496.5|11492.5|11499.7|11495.7|11495|11491|5066
1674581400000|2023-01-24 17:30:00|11495|11491|11499.7|11495.7|11499.7|11495.7|11495|11491|4275
1674581700000|2023-01-24 17:35:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|2362
1674582000000|2023-01-24 17:40:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|1994
1674582300000|2023-01-24 17:45:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|2118
1674582600000|2023-01-24 17:50:00|11492.6|11488.6|11493.4|11489.4|11493.4|11489.4|11491.8|11487.8|2973
1674582900000|2023-01-24 17:55:00|11495|11491|11498.1|11494.1|11498.1|11494.1|11493.4|11489.4|3579
1674583200000|2023-01-24 18:00:00|11498.9|11494.9|11498.1|11494.1|11505.9|11501.9|11498.1|11494.1|6853
1674583500000|2023-01-24 18:05:00|11499.7|11495.7|11505.9|11501.9|11505.9|11501.9|11499.7|11495.7|3137
1674583800000|2023-01-24 18:10:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|4185
1674584100000|2023-01-24 18:15:00|11504.3|11500.3|11509|11505|11509|11505|11504.3|11500.3|1127
1674584400000|2023-01-24 18:20:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|1013
1674584700000|2023-01-24 18:25:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|4098
1674585000000|2023-01-24 18:30:00|11510.6|11506.6|11512.2|11508.2|11515.3|11511.3|11510.6|11506.6|5165
1674585300000|2023-01-24 18:35:00|11510.6|11506.6|11512.2|11508.2|11513.7|11509.7|11509|11505|4041
1674585600000|2023-01-24 18:40:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11509|11505|4082
1674585900000|2023-01-24 18:45:00|11509|11505|11507.5|11503.5|11510.6|11506.6|11507.5|11503.5|2278
1674586200000|2023-01-24 18:50:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|1188
1674586500000|2023-01-24 18:55:00|11507.5|11503.5|11510.6|11506.6|11510.6|11506.6|11507.5|11503.5|866
1674586800000|2023-01-24 19:00:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11507.5|11503.5|871
1674587100000|2023-01-24 19:05:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11509|11505|1338
1674587400000|2023-01-24 19:10:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11509|11505|702
1674587700000|2023-01-24 19:15:00|11512.2|11508.2|11507.5|11503.5|11512.2|11508.2|11507.5|11503.5|2529
1674588000000|2023-01-24 19:20:00|11509|11505|11507.5|11503.5|11510.6|11506.6|11507.5|11503.5|1942
1674588300000|2023-01-24 19:25:00|11509|11505|11507.5|11503.5|11509|11505|11507.5|11503.5|1426
1674588600000|2023-01-24 19:30:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|1934
1674588900000|2023-01-24 19:35:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|1109
1674589200000|2023-01-24 19:40:00|11509|11505|11507.5|11503.5|11509|11505|11505.9|11501.9|1647
1674589500000|2023-01-24 19:45:00|11505.9|11501.9|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|2032
1674589800000|2023-01-24 19:50:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|2519
1674590100000|2023-01-24 19:55:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|5470
1674590400000|2023-01-24 20:00:00|11504.3|11500.3|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|3342
1674590700000|2023-01-24 20:05:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|1801
1674591000000|2023-01-24 20:10:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|804
1674591300000|2023-01-24 20:15:00|11502.8|11498.8|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|1862
1674591600000|2023-01-24 20:20:00|11502.8|11498.8|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|2036
1674591900000|2023-01-24 20:25:00|11504.3|11500.3|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|1252
1674592200000|2023-01-24 20:30:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|1330
1674592500000|2023-01-24 20:35:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|897
1674592800000|2023-01-24 20:40:00|||||||||2064
1674593100000|2023-01-24 20:45:00|11505.9|11501.9|11509|11505|11510.6|11506.6|11505.9|11501.9|1750
1674593400000|2023-01-24 20:50:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11505.9|11501.9|1569
1674593700000|2023-01-24 20:55:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|4819
1674594000000|2023-01-24 21:00:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|2125
1674594300000|2023-01-24 21:05:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11507.5|11503.5|1162
1674594600000|2023-01-24 21:10:00|11509|11505|11512.2|11508.2|11512.2|11508.2|11509|11505|1188
1674594900000|2023-01-24 21:15:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11509|11505|2527
1674595200000|2023-01-24 21:20:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|1295
1674595500000|2023-01-24 21:25:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|1592
1674595800000|2023-01-24 21:30:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|1965
1674596100000|2023-01-24 21:35:00|||||||||487
1674596400000|2023-01-24 21:40:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|1208
1674596700000|2023-01-24 21:45:00|11509|11505|11510.6|11506.6|11512.2|11508.2|11509|11505|2020
1674597000000|2023-01-24 21:50:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|1910
1674597300000|2023-01-24 21:55:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11509|11505|1080
1674601200000|2023-01-24 23:00:00|11513.7|11509.7|11512.2|11508.2|11515.3|11511.3|11510.6|11506.6|1348
1674601500000|2023-01-24 23:05:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|681
1674601800000|2023-01-24 23:10:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|1335
1674602100000|2023-01-24 23:15:00|11512.9|11508.9|11513.7|11509.7|11513.7|11509.7|11512.9|11508.9|250
1674602400000|2023-01-24 23:20:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|170
1674602700000|2023-01-24 23:25:00|||||||||55
1674603000000|2023-01-24 23:30:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|143
1674603300000|2023-01-24 23:35:00|||||||||284
1674603600000|2023-01-24 23:40:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|681
1674603900000|2023-01-24 23:45:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|158
1674604200000|2023-01-24 23:50:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|528
1674604500000|2023-01-24 23:55:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|442
1674604800000|2023-01-25 00:00:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|870
1674605100000|2023-01-25 00:05:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|805
1674605400000|2023-01-25 00:10:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|545
1674605700000|2023-01-25 00:15:00|||||||||401
1674606000000|2023-01-25 00:20:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|598
1674606300000|2023-01-25 00:25:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|1236
1674606600000|2023-01-25 00:30:00|11509|11505|11507.5|11503.5|11509|11505|11504.3|11500.3|6014
1674606900000|2023-01-25 00:35:00|11505.9|11501.9|11509|11505|11509|11505|11505.9|11501.9|1469
1674607200000|2023-01-25 00:40:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11509|11505|955
1674607500000|2023-01-25 00:45:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|310
1674607800000|2023-01-25 00:50:00|11509.8|11505.8|11509|11505|11510.6|11506.6|11509|11505|1581
1674608100000|2023-01-25 00:55:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11509|11505|1950
1674608400000|2023-01-25 01:00:00|11509|11505|11512.2|11508.2|11512.2|11508.2|11509|11505|1029
1674608700000|2023-01-25 01:05:00|11510.6|11506.6|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|1256
1674609000000|2023-01-25 01:10:00|11513.7|11509.7|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|564
1674609300000|2023-01-25 01:15:00|11510.6|11506.6|11510.6|11506.6|11510.6|11506.6|11509|11505|429
1674609600000|2023-01-25 01:20:00|11509|11505|11509|11505|11510.6|11506.6|11509|11505|569
1674609900000|2023-01-25 01:25:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|419
1674610200000|2023-01-25 01:30:00|11509|11505|11509|11505|11509|11505|11509|11505|698
1674610500000|2023-01-25 01:35:00|||||||||183
1674610800000|2023-01-25 01:40:00|11510.6|11506.6|11509|11505|11510.6|11506.6|11507.5|11503.5|597
1674611100000|2023-01-25 01:45:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|199
1674611400000|2023-01-25 01:50:00|11509|11505|11509|11505|11509|11505|11509|11505|118
1674611700000|2023-01-25 01:55:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|229
1674612000000|2023-01-25 02:00:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11509|11505|794
1674612300000|2023-01-25 02:05:00|11509|11505|11507.5|11503.5|11510.6|11506.6|11507.5|11503.5|828
1674612600000|2023-01-25 02:10:00|11509|11505|11509|11505|11509|11505|11509|11505|172
1674612900000|2023-01-25 02:15:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11507.5|11503.5|295
1674613200000|2023-01-25 02:20:00|11509|11505|11509|11505|11509|11505|11509|11505|146
1674613500000|2023-01-25 02:25:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|155
1674613800000|2023-01-25 02:30:00|||||||||55
1674614100000|2023-01-25 02:35:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|736
1674614400000|2023-01-25 02:40:00|||||||||112
1674614700000|2023-01-25 02:45:00|||||||||234
1674615000000|2023-01-25 02:50:00|||||||||18
1674615300000|2023-01-25 02:55:00|||||||||175
1674615600000|2023-01-25 03:00:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|597
1674615900000|2023-01-25 03:05:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|216
1674616200000|2023-01-25 03:10:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|204
1674616500000|2023-01-25 03:15:00|||||||||541
1674616800000|2023-01-25 03:20:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|438
1674617100000|2023-01-25 03:25:00|||||||||360
1674617400000|2023-01-25 03:30:00|11502.8|11498.8|11501.2|11497.2|11504.3|11500.3|11501.2|11497.2|598
1674617700000|2023-01-25 03:35:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|791
1674618000000|2023-01-25 03:40:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|491
1674618300000|2023-01-25 03:45:00|11498.9|11494.9|11499.7|11495.7|11499.7|11495.7|11498.9|11494.9|159
1674618600000|2023-01-25 03:50:00|||||||||461
1674618900000|2023-01-25 03:55:00|||||||||188
1674619200000|2023-01-25 04:00:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|197
1674619500000|2023-01-25 04:05:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|65
1674619800000|2023-01-25 04:10:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|702
1674620100000|2023-01-25 04:15:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|660
1674620400000|2023-01-25 04:20:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|390
1674620700000|2023-01-25 04:25:00|||||||||624
1674621000000|2023-01-25 04:30:00|11501.2|11497.2|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|1061
1674621300000|2023-01-25 04:35:00|||||||||133
1674621600000|2023-01-25 04:40:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|215
1674621900000|2023-01-25 04:45:00|||||||||55
1674622200000|2023-01-25 04:50:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|80
1674622500000|2023-01-25 04:55:00|||||||||132
1674622800000|2023-01-25 05:00:00|11499.7|11495.7|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|254
1674623100000|2023-01-25 05:05:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|219
1674623400000|2023-01-25 05:10:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|157
1674623700000|2023-01-25 05:15:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|247
1674624000000|2023-01-25 05:20:00|||||||||86
1674624300000|2023-01-25 05:25:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|355
1674624600000|2023-01-25 05:30:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|613
1674624900000|2023-01-25 05:35:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|565
1674625200000|2023-01-25 05:40:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|120
1674625500000|2023-01-25 05:45:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11499.7|11495.7|509
1674625800000|2023-01-25 05:50:00|||||||||237
1674626100000|2023-01-25 05:55:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|26
1674626400000|2023-01-25 06:00:00|||||||||59
1674626700000|2023-01-25 06:05:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|124
1674627000000|2023-01-25 06:10:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|262
1674627300000|2023-01-25 06:15:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|475
1674627600000|2023-01-25 06:20:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|434
1674627900000|2023-01-25 06:25:00|||||||||23
1674628200000|2023-01-25 06:30:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|413
1674628500000|2023-01-25 06:35:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|435
1674628800000|2023-01-25 06:40:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|223
1674629100000|2023-01-25 06:45:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|610
1674629400000|2023-01-25 06:50:00|11502.8|11498.8|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|2348
1674629700000|2023-01-25 06:55:00|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|11504.3|11500.3|251
1674630000000|2023-01-25 07:00:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|1193
1674630300000|2023-01-25 07:05:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|339
1674630600000|2023-01-25 07:10:00|11502.8|11498.8|11501.2|11497.2|11504.3|11500.3|11501.2|11497.2|1395
1674630900000|2023-01-25 07:15:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502|11498|1540
1674631200000|2023-01-25 07:20:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11501.2|11497.2|1091
1674631500000|2023-01-25 07:25:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|1190
1674631800000|2023-01-25 07:30:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11495|11491|3929
1674632100000|2023-01-25 07:35:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|598
1674632400000|2023-01-25 07:40:00|11501.2|11497.2|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|841
1674632700000|2023-01-25 07:45:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|1007
1674633000000|2023-01-25 07:50:00|11504.3|11500.3|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|1381
1674633300000|2023-01-25 07:55:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|1644
1674633600000|2023-01-25 08:00:00|11509|11505|11512.2|11508.2|11512.2|11508.2|11507.5|11503.5|2370
1674633900000|2023-01-25 08:05:00|11513.7|11509.7|11512.2|11508.2|11515.3|11511.3|11510.6|11506.6|4776
1674634200000|2023-01-25 08:10:00|11510.6|11506.6|11510.6|11506.6|11512.2|11508.2|11510.6|11506.6|1326
1674634500000|2023-01-25 08:15:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11509|11505|1150
1674634800000|2023-01-25 08:20:00|11510.6|11506.6|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|715
1674635100000|2023-01-25 08:25:00|11513.7|11509.7|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|3429
1674635400000|2023-01-25 08:30:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|929
1674635700000|2023-01-25 08:35:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|1374
1674636000000|2023-01-25 08:40:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|1042
1674636300000|2023-01-25 08:45:00|11516.8|11512.8|11520|11516|11521.5|11517.5|11516.8|11512.8|2416
1674636600000|2023-01-25 08:50:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11518.4|11514.4|1876
1674636900000|2023-01-25 08:55:00|11520|11516|11520|11516|11520|11516|11518.4|11514.4|886
1674637200000|2023-01-25 09:00:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|1909
1674637500000|2023-01-25 09:05:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|556
1674637800000|2023-01-25 09:10:00|11523.1|11519.1|11518.4|11514.4|11523.1|11519.1|11518.4|11514.4|1803
1674638100000|2023-01-25 09:15:00|11520|11516|11518.4|11514.4|11520|11516|11516.8|11512.8|1532
1674638400000|2023-01-25 09:20:00|11517.6|11513.6|11518.4|11514.4|11518.4|11514.4|11516.8|11512.8|854
1674638700000|2023-01-25 09:25:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11518.4|11514.4|1084
1674639000000|2023-01-25 09:30:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|2499
1674639300000|2023-01-25 09:35:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|1274
1674639600000|2023-01-25 09:40:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|341
1674639900000|2023-01-25 09:45:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|1035
1674640200000|2023-01-25 09:50:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|1251
1674640500000|2023-01-25 09:55:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|860
1674640800000|2023-01-25 10:00:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|933
1674641100000|2023-01-25 10:05:00|11522.3|11518.3|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|2450
1674641400000|2023-01-25 10:10:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|2090
1674641700000|2023-01-25 10:15:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|1156
1674642000000|2023-01-25 10:20:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|791
1674642300000|2023-01-25 10:25:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11523.1|11519.1|1117
1674642600000|2023-01-25 10:30:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|941
1674642900000|2023-01-25 10:35:00|||||||||334
1674643200000|2023-01-25 10:40:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|690
1674643500000|2023-01-25 10:45:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11520|11516|1615
1674643800000|2023-01-25 10:50:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|333
1674644100000|2023-01-25 10:55:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|605
1674644400000|2023-01-25 11:00:00|11520|11516|11520|11516|11520|11516|11520|11516|1159
1674644700000|2023-01-25 11:05:00|11518.4|11514.4|11520|11516|11520|11516|11518.4|11514.4|968
1674645000000|2023-01-25 11:10:00|||||||||560
1674645300000|2023-01-25 11:15:00|||||||||329
1674645600000|2023-01-25 11:20:00|11521.5|11517.5|11520|11516|11521.5|11517.5|11520|11516|356
1674645900000|2023-01-25 11:25:00|11521.5|11517.5|11518.4|11514.4|11521.5|11517.5|11516.8|11512.8|3222
1674646200000|2023-01-25 11:30:00|11516.8|11512.8|11518.4|11514.4|11518.4|11514.4|11515.3|11511.3|2767
1674646500000|2023-01-25 11:35:00|11520|11516|11520|11516|11520|11516|11518.4|11514.4|1318
1674646800000|2023-01-25 11:40:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|963
1674647100000|2023-01-25 11:45:00|11523.1|11519.1|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|574
1674647400000|2023-01-25 11:50:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|1160
1674647700000|2023-01-25 11:55:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11523.1|11519.1|772
1674648000000|2023-01-25 12:00:00|11521.5|11517.5|11520|11516|11523.1|11519.1|11520|11516|1476
1674648300000|2023-01-25 12:05:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|1264
1674648600000|2023-01-25 12:10:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|564
1674648900000|2023-01-25 12:15:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11520|11516|420
1674649200000|2023-01-25 12:20:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11521.5|11517.5|2676
1674649500000|2023-01-25 12:25:00|11524.7|11520.7|11524.7|11520.7|11527.8|11523.8|11523.1|11519.1|2557
1674649800000|2023-01-25 12:30:00|11523.1|11519.1|11529.3|11525.3|11529.3|11525.3|11523.1|11519.1|2706
1674650100000|2023-01-25 12:35:00|11530.9|11526.9|11530.9|11526.9|11534|11530|11529.3|11525.3|5823
1674650400000|2023-01-25 12:40:00|11529.3|11525.3|11530.9|11526.9|11530.9|11526.9|11529.3|11525.3|753
1674650700000|2023-01-25 12:45:00|11529.3|11525.3|11530.9|11526.9|11532.5|11528.5|11529.3|11525.3|2053
1674651000000|2023-01-25 12:50:00|11532.5|11528.5|11532.5|11528.5|11534|11530|11530.9|11526.9|3499
1674651300000|2023-01-25 12:55:00|11534|11530|11532.5|11528.5|11534|11530|11532.5|11528.5|1570
1674651600000|2023-01-25 13:00:00|11534|11530|11529.3|11525.3|11534|11530|11529.3|11525.3|2229
1674651900000|2023-01-25 13:05:00|11527.8|11523.8|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|1892
1674652200000|2023-01-25 13:10:00|11529.3|11525.3|11526.2|11522.2|11530.9|11526.9|11526.2|11522.2|1713
1674652500000|2023-01-25 13:15:00|11527.8|11523.8|11524.7|11520.7|11527.8|11523.8|11523.1|11519.1|3994
1674652800000|2023-01-25 13:20:00|11523.1|11519.1|11521.5|11517.5|11527.8|11523.8|11521.5|11517.5|3708
1674653100000|2023-01-25 13:25:00|11523.1|11519.1|11524.7|11520.7|11526.2|11522.2|11521.5|11517.5|4475
1674653400000|2023-01-25 13:30:00|11526.2|11522.2|11523.1|11519.1|11526.2|11522.2|11523.1|11519.1|2704
1674653700000|2023-01-25 13:35:00|11521.5|11517.5|11526.2|11522.2|11529.3|11525.3|11521.5|11517.5|2940
1674654000000|2023-01-25 13:40:00|11524.7|11520.7|11521.5|11517.5|11526.2|11522.2|11520|11516|3651
1674654300000|2023-01-25 13:45:00|11523.1|11519.1|11520|11516|11524.7|11520.7|11518.4|11514.4|6997
1674654600000|2023-01-25 13:50:00|11521.5|11517.5|11520|11516|11523.1|11519.1|11520|11516|2456
1674654900000|2023-01-25 13:55:00|11520.8|11516.8|11515.3|11511.3|11521.5|11517.5|11513.7|11509.7|4621
1674655200000|2023-01-25 14:00:00|11516.8|11512.8|11513.7|11509.7|11516.8|11512.8|11512.2|11508.2|2500
1674655500000|2023-01-25 14:05:00|11512.2|11508.2|11518.4|11514.4|11518.4|11514.4|11512.2|11508.2|4920
1674655800000|2023-01-25 14:10:00|11520|11516|11521.5|11517.5|11521.5|11517.5|11518.4|11514.4|2016
1674656100000|2023-01-25 14:15:00|11523.1|11519.1|11515.3|11511.3|11523.1|11519.1|11513.7|11509.7|2323
1674656400000|2023-01-25 14:20:00|11513.7|11509.7|11516.8|11512.8|11516.8|11512.8|11510.6|11506.6|5286
1674656700000|2023-01-25 14:25:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|2741
1674657000000|2023-01-25 14:30:00|11518.4|11514.4|11523.1|11519.1|11526.2|11522.2|11516.8|11512.8|7346
1674657300000|2023-01-25 14:35:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|6041
1674657600000|2023-01-25 14:40:00|11526.2|11522.2|11521.5|11517.5|11527.8|11523.8|11521.5|11517.5|4107
1674657900000|2023-01-25 14:45:00|11523.1|11519.1|11523.1|11519.1|11526.2|11522.2|11521.5|11517.5|3677
1674658200000|2023-01-25 14:50:00|11524.7|11520.7|11523.1|11519.1|11524.7|11520.7|11520|11516|5689
1674658500000|2023-01-25 14:55:00|11521.5|11517.5|11523.1|11519.1|11524.7|11520.7|11520|11516|3486
1674658800000|2023-01-25 15:00:00|11524.7|11520.7|11538.7|11534.7|11541.8|11537.8|11523.1|11519.1|15025
1674659100000|2023-01-25 15:05:00|11540.3|11536.3|11534|11530|11541.8|11537.8|11532.5|11528.5|9904
1674659400000|2023-01-25 15:10:00|11532.5|11528.5|11532.5|11528.5|11535.6|11531.6|11530.9|11526.9|5875
1674659700000|2023-01-25 15:15:00|11530.9|11526.9|11534|11530|11535.6|11531.6|11529.3|11525.3|9284
1674660000000|2023-01-25 15:20:00|11532.5|11528.5|11527.8|11523.8|11534|11530|11527.8|11523.8|5634
1674660300000|2023-01-25 15:25:00|11530.9|11526.9|11526.2|11522.2|11530.9|11526.9|11526.2|11522.2|5876
1674660600000|2023-01-25 15:30:00|11524.7|11520.7|11521.5|11517.5|11526.2|11522.2|11520|11516|6055
1674660900000|2023-01-25 15:35:00|11520|11516|11515.3|11511.3|11520|11516|11515.3|11511.3|2398
1674661200000|2023-01-25 15:40:00|11513.7|11509.7|11513.7|11509.7|11516.8|11512.8|11512.2|11508.2|11586
1674661500000|2023-01-25 15:45:00|11515.3|11511.3|11510.6|11506.6|11516.8|11512.8|11510.6|11506.6|7584
1674661800000|2023-01-25 15:50:00|11512.2|11508.2|11509|11505|11512.2|11508.2|11507.5|11503.5|6187
1674662100000|2023-01-25 15:55:00|11507.5|11503.5|11507.5|11503.5|11509|11505|11505.9|11501.9|3137
1674662400000|2023-01-25 16:00:00|11505.9|11501.9|11498.1|11494.1|11507.5|11503.5|11498.1|11494.1|6444
1674662700000|2023-01-25 16:05:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11495|11491|9299
1674663000000|2023-01-25 16:10:00|11496.5|11492.5|11501.2|11497.2|11501.2|11497.2|11495|11491|5948
1674663300000|2023-01-25 16:15:00|11499.7|11495.7|11504.3|11500.3|11504.3|11500.3|11499.7|11495.7|4543
1674663600000|2023-01-25 16:20:00|11502.8|11498.8|11505.9|11501.9|11505.9|11501.9|11502.8|11498.8|4083
1674663900000|2023-01-25 16:25:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11502.8|11498.8|2776
1674664200000|2023-01-25 16:30:00|11505.9|11501.9|11499.7|11495.7|11505.9|11501.9|11499.7|11495.7|7378
1674664500000|2023-01-25 16:35:00|11498.1|11494.1|11499.7|11495.7|11501.2|11497.2|11496.5|11492.5|2607
1674664800000|2023-01-25 16:40:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|3615
1674665100000|2023-01-25 16:45:00|11504.3|11500.3|11501.2|11497.2|11504.3|11500.3|11501.2|11497.2|1323
1674665400000|2023-01-25 16:50:00|11502.8|11498.8|11505.9|11501.9|11507.5|11503.5|11501.2|11497.2|2874
1674665700000|2023-01-25 16:55:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11504.3|11500.3|3893
1674666000000|2023-01-25 17:00:00|11504.3|11500.3|11502.8|11498.8|11505.9|11501.9|11502.8|11498.8|1466
1674666300000|2023-01-25 17:05:00|11501.2|11497.2|11504.3|11500.3|11505.9|11501.9|11501.2|11497.2|1921
1674666600000|2023-01-25 17:10:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|1252
1674666900000|2023-01-25 17:15:00|11505.9|11501.9|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|1661
1674667200000|2023-01-25 17:20:00|11509|11505|11510.6|11506.6|11510.6|11506.6|11507.5|11503.5|1343
1674667500000|2023-01-25 17:25:00|11512.2|11508.2|11510.6|11506.6|11512.2|11508.2|11509|11505|1988
1674667800000|2023-01-25 17:30:00|11509|11505|11510.6|11506.6|11512.2|11508.2|11509|11505|1134
1674668100000|2023-01-25 17:35:00|11509|11505|11509|11505|11510.6|11506.6|11507.5|11503.5|1834
1674668400000|2023-01-25 17:40:00|11507.5|11503.5|11512.2|11508.2|11512.2|11508.2|11507.5|11503.5|965
1674668700000|2023-01-25 17:45:00|11513.7|11509.7|11513.7|11509.7|11513.7|11509.7|11512.2|11508.2|1057
1674669000000|2023-01-25 17:50:00|11512.2|11508.2|11512.2|11508.2|11513.7|11509.7|11512.2|11508.2|1380
1674669300000|2023-01-25 17:55:00|11510.6|11506.6|11507.5|11503.5|11510.6|11506.6|11505.9|11501.9|4264
1674669600000|2023-01-25 18:00:00|11509|11505|11515.3|11511.3|11520.8|11516.8|11507.5|11503.5|6194
1674669900000|2023-01-25 18:05:00|11516.8|11512.8|11516.8|11512.8|11521.5|11517.5|11513.7|11509.7|3551
1674670200000|2023-01-25 18:10:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|1745
1674670500000|2023-01-25 18:15:00|11516.8|11512.8|11518.4|11514.4|11518.4|11514.4|11516.8|11512.8|1248
1674670800000|2023-01-25 18:20:00|11520|11516|11523.1|11519.1|11523.1|11519.1|11518.4|11514.4|1407
1674671100000|2023-01-25 18:25:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11520|11516|1757
1674671400000|2023-01-25 18:30:00|11524.7|11520.7|11520|11516|11524.7|11520.7|11520|11516|2675
1674671700000|2023-01-25 18:35:00|11519.2|11515.2|11515.3|11511.3|11520|11516|11515.3|11511.3|2982
1674672000000|2023-01-25 18:40:00|11516.8|11512.8|11518.4|11514.4|11520|11516|11515.3|11511.3|1486
1674672300000|2023-01-25 18:45:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|1123
1674672600000|2023-01-25 18:50:00|11518.4|11514.4|11516.8|11512.8|11520|11516|11516.8|11512.8|1509
1674672900000|2023-01-25 18:55:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11516.8|11512.8|2445
1674673200000|2023-01-25 19:00:00|11516.8|11512.8|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|2282
1674673500000|2023-01-25 19:05:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|1372
1674673800000|2023-01-25 19:10:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|1717
1674674100000|2023-01-25 19:15:00|11512.2|11508.2|11510.6|11506.6|11513.7|11509.7|11509|11505|2795
1674674400000|2023-01-25 19:20:00|11509|11505|11507.5|11503.5|11510.6|11506.6|11507.5|11503.5|2079
1674674700000|2023-01-25 19:25:00|11505.9|11501.9|11507.5|11503.5|11509|11505|11504.3|11500.3|5476
1674675000000|2023-01-25 19:30:00|11509|11505|11512.2|11508.2|11512.2|11508.2|11507.5|11503.5|3356
1674675300000|2023-01-25 19:35:00|11513.7|11509.7|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|2084
1674675600000|2023-01-25 19:40:00|11510.6|11506.6|11512.2|11508.2|11512.2|11508.2|11510.6|11506.6|2128
1674675900000|2023-01-25 19:45:00|11513.7|11509.7|11512.2|11508.2|11513.7|11509.7|11510.6|11506.6|3131
1674676200000|2023-01-25 19:50:00|11510.6|11506.6|11515.3|11511.3|11515.3|11511.3|11510.6|11506.6|5190
1674676500000|2023-01-25 19:55:00|11513.7|11509.7|11515.3|11511.3|11516.8|11512.8|11513.7|11509.7|5567
1674676800000|2023-01-25 20:00:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|3323
1674677100000|2023-01-25 20:05:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11516.8|11512.8|1944
1674677400000|2023-01-25 20:10:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11512.2|11508.2|1331
1674677700000|2023-01-25 20:15:00|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|11512.2|11508.2|2075
1674678000000|2023-01-25 20:20:00|11513.7|11509.7|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|5810
1674678300000|2023-01-25 20:25:00|11513.7|11509.7|11512.2|11508.2|11515.3|11511.3|11510.6|11506.6|1864
1674678600000|2023-01-25 20:30:00|11513.7|11509.7|11516.8|11512.8|11516.8|11512.8|11513.7|11509.7|1141
1674678900000|2023-01-25 20:35:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|1967
1674679200000|2023-01-25 20:40:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|1000
1674679500000|2023-01-25 20:45:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|827
1674679800000|2023-01-25 20:50:00|11518.4|11514.4|11523.1|11519.1|11523.1|11519.1|11516.8|11512.8|3027
1674680100000|2023-01-25 20:55:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|3873
1674680400000|2023-01-25 21:00:00|11520|11516|11520|11516|11521.5|11517.5|11518.4|11514.4|7989
1674680700000|2023-01-25 21:05:00|11518.4|11514.4|11521.5|11517.5|11521.5|11517.5|11518.4|11514.4|1633
1674681000000|2023-01-25 21:10:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|1795
1674681300000|2023-01-25 21:15:00|11523.1|11519.1|11526.2|11522.2|11527.8|11523.8|11521.5|11517.5|5889
1674681600000|2023-01-25 21:20:00|11527.8|11523.8|11523.1|11519.1|11527.8|11523.8|11521.5|11517.5|3633
1674681900000|2023-01-25 21:25:00|11521.5|11517.5|11520|11516|11523.1|11519.1|11520|11516|1076
1674682200000|2023-01-25 21:30:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|1911
1674682500000|2023-01-25 21:35:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|669
1674682800000|2023-01-25 21:40:00|11520|11516|11520|11516|11520|11516|11520|11516|444
1674683100000|2023-01-25 21:45:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11518.4|11514.4|609
1674683400000|2023-01-25 21:50:00|11520|11516|11523.1|11519.1|11524.7|11520.7|11520|11516|1381
1674683700000|2023-01-25 21:55:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11521.5|11517.5|1746
1674687600000|2023-01-25 23:00:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11523.1|11519.1|466
1674687900000|2023-01-25 23:05:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|287
1674688200000|2023-01-25 23:10:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|179
1674688500000|2023-01-25 23:15:00|||||||||188
1674688800000|2023-01-25 23:20:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|351
1674689100000|2023-01-25 23:25:00|11526.2|11522.2|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|85
1674689400000|2023-01-25 23:30:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|306
1674689700000|2023-01-25 23:35:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|219
1674690000000|2023-01-25 23:40:00|11524.7|11520.7|11526.2|11522.2|11526.2|11522.2|11524.7|11520.7|268
1674690300000|2023-01-25 23:45:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|255
1674690600000|2023-01-25 23:50:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|223
1674690900000|2023-01-25 23:55:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|575
1674691200000|2023-01-26 00:00:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|113
1674691500000|2023-01-26 00:05:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|100
1674691800000|2023-01-26 00:10:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11527.8|11523.8|453
1674692100000|2023-01-26 00:15:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|146
1674692400000|2023-01-26 00:20:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|359
1674692700000|2023-01-26 00:25:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|426
1674693000000|2023-01-26 00:30:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|817
1674693300000|2023-01-26 00:35:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|843
1674693600000|2023-01-26 00:40:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|464
1674693900000|2023-01-26 00:45:00|||||||||66
1674694200000|2023-01-26 00:50:00|||||||||352
1674694500000|2023-01-26 00:55:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|511
1674694800000|2023-01-26 01:00:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|645
1674695100000|2023-01-26 01:05:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|783
1674695400000|2023-01-26 01:10:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|309
1674695700000|2023-01-26 01:15:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|304
1674696000000|2023-01-26 01:20:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|621
1674696300000|2023-01-26 01:25:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|121
1674696600000|2023-01-26 01:30:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|199
1674696900000|2023-01-26 01:35:00|||||||||52
1674697200000|2023-01-26 01:40:00|||||||||187
1674697500000|2023-01-26 01:45:00|||||||||194
1674697800000|2023-01-26 01:50:00|||||||||75
1674698100000|2023-01-26 01:55:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|62
1674698400000|2023-01-26 02:00:00|11521.5|11517.5|11523.1|11519.1|11523.1|11519.1|11521.5|11517.5|89
1674698700000|2023-01-26 02:05:00|||||||||29
1674699000000|2023-01-26 02:10:00|||||||||166
1674699300000|2023-01-26 02:15:00|||||||||452
1674699600000|2023-01-26 02:20:00|||||||||14
1674699900000|2023-01-26 02:25:00|||||||||145
1674700200000|2023-01-26 02:30:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|525
1674700500000|2023-01-26 02:35:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|243
1674700800000|2023-01-26 02:40:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|130
1674701100000|2023-01-26 02:45:00|||||||||42
1674701400000|2023-01-26 02:50:00|11525.4|11521.4|11526.2|11522.2|11526.2|11522.2|11525.4|11521.4|217
1674701700000|2023-01-26 02:55:00|||||||||39
1674702000000|2023-01-26 03:00:00|||||||||16
1674702300000|2023-01-26 03:05:00|||||||||25
1674702600000|2023-01-26 03:10:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|317
1674702900000|2023-01-26 03:15:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|1375
1674703200000|2023-01-26 03:20:00|||||||||57
1674703500000|2023-01-26 03:25:00|||||||||26
1674703800000|2023-01-26 03:30:00|||||||||112
1674704100000|2023-01-26 03:35:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|409
1674704400000|2023-01-26 03:40:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|165
1674704700000|2023-01-26 03:45:00|||||||||86
1674705000000|2023-01-26 03:50:00|||||||||270
1674705300000|2023-01-26 03:55:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|210
1674705600000|2023-01-26 04:00:00|11529.3|11525.3|11527.8|11523.8|11529.3|11525.3|11527.8|11523.8|173
1674705900000|2023-01-26 04:05:00|||||||||118
1674706200000|2023-01-26 04:10:00|||||||||4
1674706500000|2023-01-26 04:15:00|||||||||29
1674706800000|2023-01-26 04:20:00|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|11529.3|11525.3|156
1674707100000|2023-01-26 04:25:00|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|11527.8|11523.8|179
1674707400000|2023-01-26 04:30:00|||||||||2
1674707700000|2023-01-26 04:35:00|||||||||25
1674708000000|2023-01-26 04:40:00|||||||||16
1674708300000|2023-01-26 04:45:00|||||||||20
1674708600000|2023-01-26 04:50:00|||||||||20
1674708900000|2023-01-26 04:55:00|||||||||58
1674709200000|2023-01-26 05:00:00|||||||||183
1674709500000|2023-01-26 05:05:00|11526.2|11522.2|11527.8|11523.8|11527.8|11523.8|11526.2|11522.2|414
1674709800000|2023-01-26 05:10:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|55
1674710100000|2023-01-26 05:15:00|11527.8|11523.8|11526.2|11522.2|11527.8|11523.8|11526.2|11522.2|248
1674710400000|2023-01-26 05:20:00|11527|11523|11526.2|11522.2|11527|11523|11526.2|11522.2|49
1674710700000|2023-01-26 05:25:00|||||||||110
1674711000000|2023-01-26 05:30:00|||||||||70
1674711300000|2023-01-26 05:35:00|||||||||91
1674711600000|2023-01-26 05:40:00|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|11524.7|11520.7|140
1674711900000|2023-01-26 05:45:00|||||||||101
1674712200000|2023-01-26 05:50:00|||||||||80
1674712500000|2023-01-26 05:55:00|||||||||97
1674712800000|2023-01-26 06:00:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|80
1674713100000|2023-01-26 06:05:00|11524.7|11520.7|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|352
1674713400000|2023-01-26 06:10:00|||||||||213
1674713700000|2023-01-26 06:15:00|||||||||28
1674714000000|2023-01-26 06:20:00|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|11526.2|11522.2|405
1674714300000|2023-01-26 06:25:00|||||||||123
1674714600000|2023-01-26 06:30:00|||||||||285
1674714900000|2023-01-26 06:35:00|||||||||82
1674715200000|2023-01-26 06:40:00|11525.4|11521.4|11524.7|11520.7|11526.2|11522.2|11524.7|11520.7|477
1674715500000|2023-01-26 06:45:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|294
1674715800000|2023-01-26 06:50:00|||||||||181
1674716100000|2023-01-26 06:55:00|11521.5|11517.5|11518.4|11514.4|11521.5|11517.5|11518.4|11514.4|771
1674716400000|2023-01-26 07:00:00|11520|11516|11520|11516|11520|11516|11518.4|11514.4|752
1674716700000|2023-01-26 07:05:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11518.4|11514.4|912
1674717000000|2023-01-26 07:10:00|11516.8|11512.8|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|1315
1674717300000|2023-01-26 07:15:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11515.3|11511.3|868
1674717600000|2023-01-26 07:20:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|457
1674717900000|2023-01-26 07:25:00|11515.3|11511.3|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|999
1674718200000|2023-01-26 07:30:00|11515.3|11511.3|11515.3|11511.3|11515.3|11511.3|11513.7|11509.7|386
1674718500000|2023-01-26 07:35:00|11513.7|11509.7|11513.7|11509.7|11515.3|11511.3|11513.7|11509.7|546
1674718800000|2023-01-26 07:40:00|11515.3|11511.3|11516.8|11512.8|11516.8|11512.8|11515.3|11511.3|705
1674719100000|2023-01-26 07:45:00|11518.4|11514.4|11520|11516|11520|11516|11516.8|11512.8|1889
1674719400000|2023-01-26 07:50:00|11518.4|11514.4|11518.4|11514.4|11520|11516|11516.8|11512.8|1147
1674719700000|2023-01-26 07:55:00|11520|11516|11520|11516|11521.5|11517.5|11520|11516|487
1674720000000|2023-01-26 08:00:00|11521.5|11517.5|11518.4|11514.4|11521.5|11517.5|11518.4|11514.4|1641
1674720300000|2023-01-26 08:05:00|11516.8|11512.8|11516.8|11512.8|11518.4|11514.4|11515.3|11511.3|1024
1674720600000|2023-01-26 08:10:00|11518.4|11514.4|11515.3|11511.3|11518.4|11514.4|11515.3|11511.3|736
1674720900000|2023-01-26 08:15:00|11516.8|11512.8|11518.4|11514.4|11518.4|11514.4|11515.3|11511.3|1190
1674721200000|2023-01-26 08:20:00|11520|11516|11520|11516|11521.5|11517.5|11518.4|11514.4|1070
1674721500000|2023-01-26 08:25:00|11521.5|11517.5|11521.5|11517.5|11521.5|11517.5|11520|11516|426
1674721800000|2023-01-26 08:30:00|11520|11516|11523.1|11519.1|11523.1|11519.1|11520|11516|722
1674722100000|2023-01-26 08:35:00|11521.5|11517.5|11521.5|11517.5|11523.1|11519.1|11520|11516|3551
1674722400000|2023-01-26 08:40:00|11523.1|11519.1|11521.5|11517.5|11523.1|11519.1|11521.5|11517.5|500
1674722700000|2023-01-26 08:45:00|11523.1|11519.1|11523.1|11519.1|11523.1|11519.1|11520|11516|1716
1674723000000|2023-01-26 08:50:00|11521.5|11517.5|11520|11516|11523.1|11519.1|11520|11516|1453
1674723300000|2023-01-26 08:55:00|11521.5|11517.5|11518.4|11514.4|11521.5|11517.5|11518.4|11514.4|1057
1674723600000|2023-01-26 09:00:00|11519.2|11515.2|11520|11516|11520|11516|11518.4|11514.4|1242
1674723900000|2023-01-26 09:05:00|11518.4|11514.4|11516.8|11512.8|11518.4|11514.4|11513.7|11509.7|2363
1674724200000|2023-01-26 09:10:00|11515.3|11511.3|11515.3|11511.3|11516.8|11512.8|11515.3|11511.3|1712
1674724500000|2023-01-26 09:15:00|11513.7|11509.7|11510.6|11506.6|11513.7|11509.7|11509|11505|3106
1674724800000|2023-01-26 09:20:00|11509|11505|11510.6|11506.6|11512.2|11508.2|11509|11505|594
1674725100000|2023-01-26 09:25:00|11512.2|11508.2|11504.3|11500.3|11512.2|11508.2|11504.3|11500.3|3981
1674725400000|2023-01-26 09:30:00|11502.8|11498.8|11499.7|11495.7|11504.3|11500.3|11499.7|11495.7|6174
1674725700000|2023-01-26 09:35:00|11498.1|11494.1|11501.2|11497.2|11501.2|11497.2|11498.1|11494.1|4133
1674726000000|2023-01-26 09:40:00|11502.8|11498.8|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|7607
1674726300000|2023-01-26 09:45:00|11501.2|11497.2|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|1038
1674726600000|2023-01-26 09:50:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11501.2|11497.2|981
1674726900000|2023-01-26 09:55:00|11502.8|11498.8|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|1455
1674727200000|2023-01-26 10:00:00|11503.6|11499.6|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|2073
1674727500000|2023-01-26 10:05:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|241
1674727800000|2023-01-26 10:10:00|11506.7|11502.7|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|575
1674728100000|2023-01-26 10:15:00|11505.9|11501.9|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|395
1674728400000|2023-01-26 10:20:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|355
1674728700000|2023-01-26 10:25:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|378
1674729000000|2023-01-26 10:30:00|11507.5|11503.5|11505.9|11501.9|11507.5|11503.5|11505.9|11501.9|741
1674729300000|2023-01-26 10:35:00|||||||||523
1674729600000|2023-01-26 10:40:00|||||||||393
1674729900000|2023-01-26 10:45:00|11504.3|11500.3|11504.3|11500.3|11505.9|11501.9|11504.3|11500.3|1012
1674730200000|2023-01-26 10:50:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|1441
1674730500000|2023-01-26 10:55:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|1124
1674730800000|2023-01-26 11:00:00|11504.3|11500.3|11502.8|11498.8|11504.3|11500.3|11502.8|11498.8|421
1674731100000|2023-01-26 11:05:00|11501.2|11497.2|11502.8|11498.8|11502.8|11498.8|11501.2|11497.2|965
1674731400000|2023-01-26 11:10:00|11501.2|11497.2|11498.1|11494.1|11502.8|11498.8|11498.1|11494.1|857
1674731700000|2023-01-26 11:15:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|908
1674732000000|2023-01-26 11:20:00|||||||||89
1674732300000|2023-01-26 11:25:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|1246
1674732600000|2023-01-26 11:30:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|2757
1674732900000|2023-01-26 11:35:00|11493.4|11489.4|11496.5|11492.5|11496.5|11492.5|11493.4|11489.4|1483
1674733200000|2023-01-26 11:40:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|755
1674733500000|2023-01-26 11:45:00|||||||||210
1674733800000|2023-01-26 11:50:00|11499.7|11495.7|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|1251
1674734100000|2023-01-26 11:55:00|11500.4|11496.4|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|962
1674734400000|2023-01-26 12:00:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|828
1674734700000|2023-01-26 12:05:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|508
1674735000000|2023-01-26 12:10:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|845
1674735300000|2023-01-26 12:15:00|11499.7|11495.7|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|815
1674735600000|2023-01-26 12:20:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|2681
1674735900000|2023-01-26 12:25:00|11498.1|11494.1|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|710
1674736200000|2023-01-26 12:30:00|11496.5|11492.5|11498.1|11494.1|11498.1|11494.1|11496.5|11492.5|847
1674736500000|2023-01-26 12:35:00|11496.5|11492.5|11490.3|11486.3|11496.5|11492.5|11488.7|11484.7|4589
1674736800000|2023-01-26 12:40:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|7053
1674737100000|2023-01-26 12:45:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|4374
1674737400000|2023-01-26 12:50:00|11499.7|11495.7|11501.2|11497.2|11501.2|11497.2|11499.7|11495.7|2360
1674737700000|2023-01-26 12:55:00|11502.8|11498.8|11499.7|11495.7|11502.8|11498.8|11499.7|11495.7|1910
1674738000000|2023-01-26 13:00:00|11501.2|11497.2|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|2301
1674738300000|2023-01-26 13:05:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11495|11491|5310
1674738600000|2023-01-26 13:10:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|2995
1674738900000|2023-01-26 13:15:00|11496.5|11492.5|11493.4|11489.4|11496.5|11492.5|11493.4|11489.4|2841
1674739200000|2023-01-26 13:20:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11485.6|11481.6|6300
1674739500000|2023-01-26 13:25:00|11490.3|11486.3|11494.2|11490.2|11496.5|11492.5|11490.3|11486.3|6339
1674739800000|2023-01-26 13:30:00|11493.4|11489.4|11480.9|11476.9|11495|11491|11470|11466|16414
1674740100000|2023-01-26 13:35:00|11479.3|11475.3|11482.5|11478.5|11488.7|11484.7|11477.8|11473.8|10291
1674740400000|2023-01-26 13:40:00|11480.9|11476.9|11477.8|11473.8|11485.6|11481.6|11474.7|11470.7|6140
1674740700000|2023-01-26 13:45:00|11476.2|11472.2|11485.6|11481.6|11485.6|11481.6|11476.2|11472.2|6443
1674741000000|2023-01-26 13:50:00|11484|11480|11490.3|11486.3|11490.3|11486.3|11484|11480|11330
1674741300000|2023-01-26 13:55:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11487.2|11483.2|4125
1674741600000|2023-01-26 14:00:00|11493.4|11489.4|11499.7|11495.7|11501.2|11497.2|11493.4|11489.4|8865
1674741900000|2023-01-26 14:05:00|11498.1|11494.1|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|6340
1674742200000|2023-01-26 14:10:00|11496.5|11492.5|11499.7|11495.7|11501.2|11497.2|11495|11491|5258
1674742500000|2023-01-26 14:15:00|11501.2|11497.2|11505.9|11501.9|11510.6|11506.6|11501.2|11497.2|8291
1674742800000|2023-01-26 14:20:00|11504.3|11500.3|11499.7|11495.7|11505.9|11501.9|11499.7|11495.7|5136
1674743100000|2023-01-26 14:25:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11495|11491|5406
1674743400000|2023-01-26 14:30:00|11498.1|11494.1|11493.4|11489.4|11499.7|11495.7|11493.4|11489.4|3443
1674743700000|2023-01-26 14:35:00|11495|11491|11498.1|11494.1|11499.7|11495.7|11493.4|11489.4|4938
1674744000000|2023-01-26 14:40:00|11499.7|11495.7|11493.4|11489.4|11501.2|11497.2|11491.8|11487.8|3467
1674744300000|2023-01-26 14:45:00|11491.8|11487.8|11490.3|11486.3|11495|11491|11490.3|11486.3|3898
1674744600000|2023-01-26 14:50:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|10057
1674744900000|2023-01-26 14:55:00|11493.4|11489.4|11488.7|11484.7|11495|11491|11487.2|11483.2|4823
1674745200000|2023-01-26 15:00:00|11490.3|11486.3|11496.5|11492.5|11498.1|11494.1|11488.7|11484.7|4283
1674745500000|2023-01-26 15:05:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11495|11491|3977
1674745800000|2023-01-26 15:10:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11493.4|11489.4|3735
1674746100000|2023-01-26 15:15:00|11498.1|11494.1|11495|11491|11498.1|11494.1|11495|11491|2877
1674746400000|2023-01-26 15:20:00|11493.4|11489.4|11488.7|11484.7|11495|11491|11487.2|11483.2|3377
1674746700000|2023-01-26 15:25:00|11487.2|11483.2|11493.4|11489.4|11493.4|11489.4|11487.2|11483.2|2810
1674747000000|2023-01-26 15:30:00|11495|11491|11493.4|11489.4|11495|11491|11491.8|11487.8|1905
1674747300000|2023-01-26 15:35:00|11491.8|11487.8|11491.8|11487.8|11495|11491|11491.8|11487.8|2824
1674747600000|2023-01-26 15:40:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11487.2|11483.2|4124
1674747900000|2023-01-26 15:45:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11484|11480|2911
1674748200000|2023-01-26 15:50:00|11485.6|11481.6|11479.3|11475.3|11487.2|11483.2|11479.3|11475.3|4890
1674748500000|2023-01-26 15:55:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|4189
1674748800000|2023-01-26 16:00:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|5341
1674749100000|2023-01-26 16:05:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|4675
1674749400000|2023-01-26 16:10:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11476.2|11472.2|7405
1674749700000|2023-01-26 16:15:00|11476.2|11472.2|11473.1|11469.1|11477.8|11473.8|11471.5|11467.5|10427
1674750000000|2023-01-26 16:20:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|3860
1674750300000|2023-01-26 16:25:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|4163
1674750600000|2023-01-26 16:30:00|11473.1|11469.1|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|2262
1674750900000|2023-01-26 16:35:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|4362
1674751200000|2023-01-26 16:40:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11475.4|11471.4|3260
1674751500000|2023-01-26 16:45:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|4731
1674751800000|2023-01-26 16:50:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|1123
1674752100000|2023-01-26 16:55:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3387
1674752400000|2023-01-26 17:00:00|11477|11473|11480.9|11476.9|11482.5|11478.5|11476.2|11472.2|2538
1674752700000|2023-01-26 17:05:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1830
1674753000000|2023-01-26 17:10:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1528
1674753300000|2023-01-26 17:15:00|11482.5|11478.5|11484|11480|11484|11480|11479.3|11475.3|1277
1674753600000|2023-01-26 17:20:00|||||||||913
1674753900000|2023-01-26 17:25:00|11485.6|11481.6|11488.7|11484.7|11488.7|11484.7|11484|11480|1541
1674754200000|2023-01-26 17:30:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|3553
1674754500000|2023-01-26 17:35:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|2077
1674754800000|2023-01-26 17:40:00|11487.2|11483.2|11490.3|11486.3|11490.3|11486.3|11485.6|11481.6|4408
1674755100000|2023-01-26 17:45:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|4708
1674755400000|2023-01-26 17:50:00|11493.4|11489.4|11491.8|11487.8|11495|11491|11491.8|11487.8|5309
1674755700000|2023-01-26 17:55:00|11493.4|11489.4|11490.3|11486.3|11493.4|11489.4|11488.7|11484.7|5892
1674756000000|2023-01-26 18:00:00|11488.7|11484.7|11498.1|11494.1|11502.8|11498.8|11488.7|11484.7|9018
1674756300000|2023-01-26 18:05:00|11499.7|11495.7|11501.2|11497.2|11502.8|11498.8|11499.7|11495.7|3638
1674756600000|2023-01-26 18:10:00|11502.8|11498.8|11504.3|11500.3|11505.9|11501.9|11501.2|11497.2|4445
1674756900000|2023-01-26 18:15:00|11502.8|11498.8|11501.2|11497.2|11502.8|11498.8|11501.2|11497.2|2726
1674757200000|2023-01-26 18:20:00|11499.7|11495.7|11505.9|11501.9|11505.9|11501.9|11499.7|11495.7|3486
1674757500000|2023-01-26 18:25:00|11507.5|11503.5|11507.5|11503.5|11515.3|11511.3|11507.5|11503.5|7734
1674757800000|2023-01-26 18:30:00|11509|11505|11505.9|11501.9|11510.6|11506.6|11505.9|11501.9|1224
1674758100000|2023-01-26 18:35:00|11507.5|11503.5|11504.3|11500.3|11507.5|11503.5|11504.3|11500.3|2872
1674758400000|2023-01-26 18:40:00|11505.9|11501.9|11505.9|11501.9|11505.9|11501.9|11504.3|11500.3|1173
1674758700000|2023-01-26 18:45:00|11507.5|11503.5|11507.5|11503.5|11507.5|11503.5|11505.9|11501.9|3554
1674759000000|2023-01-26 18:50:00|11505.9|11501.9|11504.3|11500.3|11507.5|11503.5|11502.8|11498.8|2717
1674759300000|2023-01-26 18:55:00|11502.8|11498.8|11504.3|11500.3|11504.3|11500.3|11502.8|11498.8|2337
1674759600000|2023-01-26 19:00:00|11505.9|11501.9|11501.2|11497.2|11505.9|11501.9|11499.7|11495.7|2520
1674759900000|2023-01-26 19:05:00|11499.7|11495.7|11499.7|11495.7|11501.2|11497.2|11498.1|11494.1|848
1674760200000|2023-01-26 19:10:00|11498.1|11494.1|11499.7|11495.7|11499.7|11495.7|11498.1|11494.1|1887
1674760500000|2023-01-26 19:15:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11498.1|11494.1|1091
1674760800000|2023-01-26 19:20:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11496.5|11492.5|2556
1674761100000|2023-01-26 19:25:00|11495|11491|11495|11491|11495|11491|11495|11491|1986
1674761400000|2023-01-26 19:30:00|11496.5|11492.5|11495|11491|11496.5|11492.5|11495|11491|2521
1674761700000|2023-01-26 19:35:00|11493.4|11489.4|11493.4|11489.4|11495|11491|11493.4|11489.4|1835
1674762000000|2023-01-26 19:40:00|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|11491.8|11487.8|1623
1674762300000|2023-01-26 19:45:00|11490.3|11486.3|11488.7|11484.7|11491.8|11487.8|11487.2|11483.2|3096
1674762600000|2023-01-26 19:50:00|11487.9|11483.9|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|4523
1674762900000|2023-01-26 19:55:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11484|11480|5219
1674763200000|2023-01-26 20:00:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|2673
1674763500000|2023-01-26 20:05:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|1426
1674763800000|2023-01-26 20:10:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|1692
1674764100000|2023-01-26 20:15:00|11486.4|11482.4|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|862
1674764400000|2023-01-26 20:20:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|1259
1674764700000|2023-01-26 20:25:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|2036
1674765000000|2023-01-26 20:30:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|796
1674765300000|2023-01-26 20:35:00|11484|11480|11484|11480|11487.2|11483.2|11484|11480|576
1674765600000|2023-01-26 20:40:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|2171
1674765900000|2023-01-26 20:45:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|1245
1674766200000|2023-01-26 20:50:00|11484.8|11480.8|11484|11480|11485.6|11481.6|11484|11480|776
1674766500000|2023-01-26 20:55:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|2543
1674766800000|2023-01-26 21:00:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|5226
1674767100000|2023-01-26 21:05:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|2116
1674767400000|2023-01-26 21:10:00|11484|11480|11480.9|11476.9|11484|11480|11480.9|11476.9|1742
1674767700000|2023-01-26 21:15:00|11480.1|11476.1|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|2779
1674768000000|2023-01-26 21:20:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|3110
1674768300000|2023-01-26 21:25:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|2683
1674768600000|2023-01-26 21:30:00|11480.9|11476.9|11484|11480|11484|11480|11480.9|11476.9|3564
1674768900000|2023-01-26 21:35:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|3395
1674769200000|2023-01-26 21:40:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|2557
1674769500000|2023-01-26 21:45:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1034
1674769800000|2023-01-26 21:50:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1772
1674770100000|2023-01-26 21:55:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1370
1674774000000|2023-01-26 23:00:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11482.5|11478.5|1816
1674774300000|2023-01-26 23:05:00|11484.8|11480.8|11484|11480|11485.6|11481.6|11484|11480|204
1674774600000|2023-01-26 23:10:00|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|11485.6|11481.6|746
1674774900000|2023-01-26 23:15:00|11487.2|11483.2|11484|11480|11487.2|11483.2|11484|11480|203
1674775200000|2023-01-26 23:20:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|1107
1674775500000|2023-01-26 23:25:00|||||||||59
1674775800000|2023-01-26 23:30:00|11487.2|11483.2|11484|11480|11488.7|11484.7|11484|11480|2197
1674776100000|2023-01-26 23:35:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|1002
1674776400000|2023-01-26 23:40:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|1092
1674776700000|2023-01-26 23:45:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|802
1674777000000|2023-01-26 23:50:00|||||||||76
1674777300000|2023-01-26 23:55:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|63
1674777600000|2023-01-27 00:00:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11480.9|11476.9|1090
1674777900000|2023-01-27 00:05:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|882
1674778200000|2023-01-27 00:10:00|||||||||54
1674778500000|2023-01-27 00:15:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|216
1674778800000|2023-01-27 00:20:00|||||||||348
1674779100000|2023-01-27 00:25:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|690
1674779400000|2023-01-27 00:30:00|11483.3|11479.3|11482.5|11478.5|11484|11480|11482.5|11478.5|659
1674779700000|2023-01-27 00:35:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|156
1674780000000|2023-01-27 00:40:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|341
1674780300000|2023-01-27 00:45:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|394
1674780600000|2023-01-27 00:50:00|||||||||185
1674780900000|2023-01-27 00:55:00|||||||||81
1674781200000|2023-01-27 01:00:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|566
1674781500000|2023-01-27 01:05:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|297
1674781800000|2023-01-27 01:10:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|415
1674782100000|2023-01-27 01:15:00|||||||||56
1674782400000|2023-01-27 01:20:00|11477.8|11473.8|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|2330
1674782700000|2023-01-27 01:25:00|||||||||620
1674783000000|2023-01-27 01:30:00|11473.9|11469.9|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|771
1674783300000|2023-01-27 01:35:00|||||||||332
1674783600000|2023-01-27 01:40:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|359
1674783900000|2023-01-27 01:45:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|355
1674784200000|2023-01-27 01:50:00|11473.9|11469.9|11473.1|11469.1|11473.9|11469.9|11473.1|11469.1|346
1674784500000|2023-01-27 01:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|7172
1674784800000|2023-01-27 02:00:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|348
1674785100000|2023-01-27 02:05:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|355
1674785400000|2023-01-27 02:10:00|||||||||746
1674785700000|2023-01-27 02:15:00|||||||||121
1674786000000|2023-01-27 02:20:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|307
1674786300000|2023-01-27 02:25:00|||||||||71
1674786600000|2023-01-27 02:30:00|||||||||507
1674786900000|2023-01-27 02:35:00|||||||||618
1674787200000|2023-01-27 02:40:00|||||||||63
1674787500000|2023-01-27 02:45:00|||||||||3
1674787800000|2023-01-27 02:50:00|||||||||92
1674788100000|2023-01-27 02:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|314
1674788400000|2023-01-27 03:00:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|257
1674788700000|2023-01-27 03:05:00|||||||||57
1674789000000|2023-01-27 03:10:00|||||||||40
1674789300000|2023-01-27 03:15:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|219
1674789600000|2023-01-27 03:20:00|||||||||169
1674789900000|2023-01-27 03:25:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|1386
1674790200000|2023-01-27 03:30:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|1320
1674790500000|2023-01-27 03:35:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1008
1674790800000|2023-01-27 03:40:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|2632
1674791100000|2023-01-27 03:45:00|11464.5|11460.5|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|954
1674791400000|2023-01-27 03:50:00|11464.5|11460.5|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|500
1674791700000|2023-01-27 03:55:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|295
1674792000000|2023-01-27 04:00:00|11463.7|11459.7|11465.3|11461.3|11466.8|11462.8|11463.7|11459.7|347
1674792300000|2023-01-27 04:05:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|587
1674792600000|2023-01-27 04:10:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|554
1674792900000|2023-01-27 04:15:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1062
1674793200000|2023-01-27 04:20:00|||||||||196
1674793500000|2023-01-27 04:25:00|||||||||376
1674793800000|2023-01-27 04:30:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|669
1674794100000|2023-01-27 04:35:00|||||||||72
1674794400000|2023-01-27 04:40:00|||||||||621
1674794700000|2023-01-27 04:45:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|389
1674795000000|2023-01-27 04:50:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|364
1674795300000|2023-01-27 04:55:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|1081
1674795600000|2023-01-27 05:00:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|460
1674795900000|2023-01-27 05:05:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|211
1674796200000|2023-01-27 05:10:00|11464.5|11460.5|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|1160
1674796500000|2023-01-27 05:15:00|||||||||278
1674796800000|2023-01-27 05:20:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|1307
1674797100000|2023-01-27 05:25:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|739
1674797400000|2023-01-27 05:30:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|435
1674797700000|2023-01-27 05:35:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|538
1674798000000|2023-01-27 05:40:00|||||||||351
1674798300000|2023-01-27 05:45:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|632
1674798600000|2023-01-27 05:50:00|||||||||173
1674798900000|2023-01-27 05:55:00|||||||||11
1674799200000|2023-01-27 06:00:00|||||||||502
1674799500000|2023-01-27 06:05:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|115
1674799800000|2023-01-27 06:10:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|162
1674800100000|2023-01-27 06:15:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|586
1674800400000|2023-01-27 06:20:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|193
1674800700000|2023-01-27 06:25:00|||||||||600
1674801000000|2023-01-27 06:30:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|342
1674801300000|2023-01-27 06:35:00|||||||||63
1674801600000|2023-01-27 06:40:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|586
1674801900000|2023-01-27 06:45:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|604
1674802200000|2023-01-27 06:50:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|552
1674802500000|2023-01-27 06:55:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|842
1674802800000|2023-01-27 07:00:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|2625
1674803100000|2023-01-27 07:05:00|11464.5|11460.5|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|1214
1674803400000|2023-01-27 07:10:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|779
1674803700000|2023-01-27 07:15:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|1060
1674804000000|2023-01-27 07:20:00|||||||||50
1674804300000|2023-01-27 07:25:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|810
1674804600000|2023-01-27 07:30:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|339
1674804900000|2023-01-27 07:35:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|637
1674805200000|2023-01-27 07:40:00|11466.1|11462.1|11465.3|11461.3|11466.1|11462.1|11465.3|11461.3|1356
1674805500000|2023-01-27 07:45:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|934
1674805800000|2023-01-27 07:50:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|950
1674806100000|2023-01-27 07:55:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|900
1674806400000|2023-01-27 08:00:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|1074
1674806700000|2023-01-27 08:05:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1936
1674807000000|2023-01-27 08:10:00|11465.3|11461.3|11462.2|11458.2|11465.3|11461.3|11462.2|11458.2|2001
1674807300000|2023-01-27 08:15:00|11460.6|11456.6|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|833
1674807600000|2023-01-27 08:20:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1327
1674807900000|2023-01-27 08:25:00|11459.8|11455.8|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|1821
1674808200000|2023-01-27 08:30:00|11455.9|11451.9|11459|11455|11460.6|11456.6|11455.9|11451.9|2042
1674808500000|2023-01-27 08:35:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|1406
1674808800000|2023-01-27 08:40:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11459|11455|1684
1674809100000|2023-01-27 08:45:00|11461.4|11457.4|11459|11455|11462.2|11458.2|11459|11455|615
1674809400000|2023-01-27 08:50:00|11460.6|11456.6|11457.5|11453.5|11462.2|11458.2|11457.5|11453.5|1549
1674809700000|2023-01-27 08:55:00|11459|11455|11459|11455|11459|11455|11459|11455|2861
1674810000000|2023-01-27 09:00:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|703
1674810300000|2023-01-27 09:05:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|921
1674810600000|2023-01-27 09:10:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|1594
1674810900000|2023-01-27 09:15:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|1382
1674811200000|2023-01-27 09:20:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|1508
1674811500000|2023-01-27 09:25:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|1227
1674811800000|2023-01-27 09:30:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|663
1674812100000|2023-01-27 09:35:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|550
1674812400000|2023-01-27 09:40:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|2200
1674812700000|2023-01-27 09:45:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|6414
1674813000000|2023-01-27 09:50:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1749
1674813300000|2023-01-27 09:55:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|2736
1674813600000|2023-01-27 10:00:00|11452.8|11448.8|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|2431
1674813900000|2023-01-27 10:05:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1354
1674814200000|2023-01-27 10:10:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|2757
1674814500000|2023-01-27 10:15:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|798
1674814800000|2023-01-27 10:20:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1215
1674815100000|2023-01-27 10:25:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11455.9|11451.9|1215
1674815400000|2023-01-27 10:30:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|645
1674815700000|2023-01-27 10:35:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1625
1674816000000|2023-01-27 10:40:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|752
1674816300000|2023-01-27 10:45:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|846
1674816600000|2023-01-27 10:50:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|1035
1674816900000|2023-01-27 10:55:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|2095
1674817200000|2023-01-27 11:00:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|1110
1674817500000|2023-01-27 11:05:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|2512
1674817800000|2023-01-27 11:10:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|1101
1674818100000|2023-01-27 11:15:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|2463
1674818400000|2023-01-27 11:20:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|5964
1674818700000|2023-01-27 11:25:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|6022
1674819000000|2023-01-27 11:30:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|4959
1674819300000|2023-01-27 11:35:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|2695
1674819600000|2023-01-27 11:40:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|2564
1674819900000|2023-01-27 11:45:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|2554
1674820200000|2023-01-27 11:50:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|2790
1674820500000|2023-01-27 11:55:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|3181
1674820800000|2023-01-27 12:00:00|||||||||586
1674821100000|2023-01-27 12:05:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|2682
1674821400000|2023-01-27 12:10:00|11445|11441|11445|11441|11445|11441|11445|11441|2317
1674821700000|2023-01-27 12:15:00|11445.8|11441.8|11448.1|11444.1|11448.1|11444.1|11445|11441|1449
1674822000000|2023-01-27 12:20:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1404
1674822300000|2023-01-27 12:25:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|1392
1674822600000|2023-01-27 12:30:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|3961
1674822900000|2023-01-27 12:35:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|2441
1674823200000|2023-01-27 12:40:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1514
1674823500000|2023-01-27 12:45:00|11450.4|11446.4|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|1994
1674823800000|2023-01-27 12:50:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|1189
1674824100000|2023-01-27 12:55:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1973
1674824400000|2023-01-27 13:00:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11446.5|11442.5|2512
1674824700000|2023-01-27 13:05:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|1986
1674825000000|2023-01-27 13:10:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|4312
1674825300000|2023-01-27 13:15:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|3149
1674825600000|2023-01-27 13:20:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11446.5|11442.5|6380
1674825900000|2023-01-27 13:25:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|5737
1674826200000|2023-01-27 13:30:00|11446.5|11442.5|11460.6|11456.6|11460.6|11456.6|11446.5|11442.5|13254
1674826500000|2023-01-27 13:35:00|11462.2|11458.2|11457.5|11453.5|11463.7|11459.7|11455.9|11451.9|9358
1674826800000|2023-01-27 13:40:00|11459|11455|11462.2|11458.2|11468.4|11464.4|11459|11455|7756
1674827100000|2023-01-27 13:45:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11460.6|11456.6|4771
1674827400000|2023-01-27 13:50:00|11464.5|11460.5|11465.3|11461.3|11468.4|11464.4|11463.7|11459.7|5373
1674827700000|2023-01-27 13:55:00|11463.7|11459.7|11460.6|11456.6|11465.3|11461.3|11460.6|11456.6|4851
1674828000000|2023-01-27 14:00:00|11462.2|11458.2|11463.7|11459.7|11466.8|11462.8|11462.2|11458.2|4260
1674828300000|2023-01-27 14:05:00|11465.3|11461.3|11455.9|11451.9|11465.3|11461.3|11455.9|11451.9|3341
1674828600000|2023-01-27 14:10:00|11454.3|11450.3|11452.8|11448.8|11455.9|11451.9|11451.2|11447.2|7144
1674828900000|2023-01-27 14:15:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|3457
1674829200000|2023-01-27 14:20:00|11451.2|11447.2|11448.1|11444.1|11454.3|11450.3|11448.1|11444.1|4252
1674829500000|2023-01-27 14:25:00|11446.5|11442.5|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|3518
1674829800000|2023-01-27 14:30:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|3059
1674830100000|2023-01-27 14:35:00|11445|11441|11449.7|11445.7|11449.7|11445.7|11445|11441|2421
1674830400000|2023-01-27 14:40:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11448.1|11444.1|5284
1674830700000|2023-01-27 14:45:00|11454.3|11450.3|11457.5|11453.5|11459|11455|11452.8|11448.8|4944
1674831000000|2023-01-27 14:50:00|11459|11455|11455.9|11451.9|11459|11455|11454.3|11450.3|4655
1674831300000|2023-01-27 14:55:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|3421
1674831600000|2023-01-27 15:00:00|11457.5|11453.5|11454.3|11450.3|11462.2|11458.2|11452.8|11448.8|6570
1674831900000|2023-01-27 15:05:00|11452.8|11448.8|11457.5|11453.5|11459|11455|11451.2|11447.2|2224
1674832200000|2023-01-27 15:10:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11451.2|11447.2|2842
1674832500000|2023-01-27 15:15:00|11451.2|11447.2|11448.1|11444.1|11452.8|11448.8|11446.5|11442.5|3561
1674832800000|2023-01-27 15:20:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11445|11441|3922
1674833100000|2023-01-27 15:25:00|11446.5|11442.5|11445|11441|11448.1|11444.1|11443.4|11439.4|5472
1674833400000|2023-01-27 15:30:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|3752
1674833700000|2023-01-27 15:35:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|1222
1674834000000|2023-01-27 15:40:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|2948
1674834300000|2023-01-27 15:45:00|11452.8|11448.8|11454.3|11450.3|11455.9|11451.9|11451.2|11447.2|3986
1674834600000|2023-01-27 15:50:00|11452.8|11448.8|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|4050
1674834900000|2023-01-27 15:55:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|4739
1674835200000|2023-01-27 16:00:00|11452.8|11448.8|11459|11455|11459|11455|11452.8|11448.8|3311
1674835500000|2023-01-27 16:05:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|4265
1674835800000|2023-01-27 16:10:00|11455.9|11451.9|11459|11455|11459|11455|11455.9|11451.9|3100
1674836100000|2023-01-27 16:15:00|11459.8|11455.8|11460.6|11456.6|11462.2|11458.2|11459|11455|2885
1674836400000|2023-01-27 16:20:00|11462.2|11458.2|11454.3|11450.3|11462.2|11458.2|11454.3|11450.3|3858
1674836700000|2023-01-27 16:25:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|5881
1674837000000|2023-01-27 16:30:00|11455.9|11451.9|11460.6|11456.6|11460.6|11456.6|11455.9|11451.9|4453
1674837300000|2023-01-27 16:35:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|2851
1674837600000|2023-01-27 16:40:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11459|11455|2420
1674837900000|2023-01-27 16:45:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11459|11455|1283
1674838200000|2023-01-27 16:50:00|11463.7|11459.7|11459|11455|11463.7|11459.7|11457.5|11453.5|2514
1674838500000|2023-01-27 16:55:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|4302
1674838800000|2023-01-27 17:00:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|1626
1674839100000|2023-01-27 17:05:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|2162
1674839400000|2023-01-27 17:10:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|2727
1674839700000|2023-01-27 17:15:00|11455.9|11451.9|11455.9|11451.9|11459|11455|11455.9|11451.9|1557
1674840000000|2023-01-27 17:20:00|11456.7|11452.7|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1318
1674840300000|2023-01-27 17:25:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|2097
1674840600000|2023-01-27 17:30:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|630
1674840900000|2023-01-27 17:35:00|11457.5|11453.5|11459|11455|11459|11455|11455.9|11451.9|1786
1674841200000|2023-01-27 17:40:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|1684
1674841500000|2023-01-27 17:45:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|274
1674841800000|2023-01-27 17:50:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|2479
1674842100000|2023-01-27 17:55:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1693
1674842400000|2023-01-27 18:00:00|||||||||1286
1674842700000|2023-01-27 18:05:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|982
1674843000000|2023-01-27 18:10:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|1274
1674843300000|2023-01-27 18:15:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|2046
1674843600000|2023-01-27 18:20:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|922
1674843900000|2023-01-27 18:25:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|1006
1674844200000|2023-01-27 18:30:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|2379
1674844500000|2023-01-27 18:35:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|4799
1674844800000|2023-01-27 18:40:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459|11455|1496
1674845100000|2023-01-27 18:45:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|2231
1674845400000|2023-01-27 18:50:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|445
1674845700000|2023-01-27 18:55:00|11459|11455|11459|11455|11459|11455|11457.5|11453.5|1801
1674846000000|2023-01-27 19:00:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|875
1674846300000|2023-01-27 19:05:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11459|11455|2115
1674846600000|2023-01-27 19:10:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11459|11455|1622
1674846900000|2023-01-27 19:15:00|||||||||620
1674847200000|2023-01-27 19:20:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1288
1674847500000|2023-01-27 19:25:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1106
1674847800000|2023-01-27 19:30:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|2013
1674848100000|2023-01-27 19:35:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|429
1674848400000|2023-01-27 19:40:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11460.6|11456.6|1427
1674848700000|2023-01-27 19:45:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|2088
1674849000000|2023-01-27 19:50:00|||||||||1049
1674849300000|2023-01-27 19:55:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|5335
1674849600000|2023-01-27 20:00:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|2987
1674849900000|2023-01-27 20:05:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1845
1674850200000|2023-01-27 20:10:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|1631
1674850500000|2023-01-27 20:15:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|1590
1674850800000|2023-01-27 20:20:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|742
1674851100000|2023-01-27 20:25:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|3292
1674851400000|2023-01-27 20:30:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|1168
1674851700000|2023-01-27 20:35:00|||||||||713
1674852000000|2023-01-27 20:40:00|||||||||227
1674852300000|2023-01-27 20:45:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|692
1674852600000|2023-01-27 20:50:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|4856
1674852900000|2023-01-27 20:55:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11462.2|11458.2|9761
1674853200000|2023-01-27 21:00:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|2469
1674853500000|2023-01-27 21:05:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|1740
1674853800000|2023-01-27 21:10:00|11464.5|11460.5|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|1239
1674854100000|2023-01-27 21:15:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2002
1674854400000|2023-01-27 21:20:00|||||||||2594
1674854700000|2023-01-27 21:25:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|1499
1674855000000|2023-01-27 21:30:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|557
1674855300000|2023-01-27 21:35:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|607
1674855600000|2023-01-27 21:40:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|1584
1674855900000|2023-01-27 21:45:00|11470.8|11466.8|11471.5|11467.5|11471.5|11467.5|11470|11466|1178
1674856200000|2023-01-27 21:50:00|11470|11466|11470|11466|11470|11466|11470|11466|571
1674856500000|2023-01-27 21:55:00|11470.8|11466.8|11470|11466|11471.5|11467.5|11470|11466|2252
1675033200000|2023-01-29 23:00:00|11466.8|11462.8|11463.7|11459.7|11466.8|11462.8|11460.6|11456.6|2155
1675033500000|2023-01-29 23:05:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1329
1675033800000|2023-01-29 23:10:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|636
1675034100000|2023-01-29 23:15:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|537
1675034400000|2023-01-29 23:20:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|411
1675034700000|2023-01-29 23:25:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1008
1675035000000|2023-01-29 23:30:00|11466.1|11462.1|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|699
1675035300000|2023-01-29 23:35:00|11464.5|11460.5|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|414
1675035600000|2023-01-29 23:40:00|||||||||202
1675035900000|2023-01-29 23:45:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|602
1675036200000|2023-01-29 23:50:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|194
1675036500000|2023-01-29 23:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|8
1675036800000|2023-01-30 00:00:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|321
1675037100000|2023-01-30 00:05:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|915
1675037400000|2023-01-30 00:10:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|36
1675037700000|2023-01-30 00:15:00|11461.4|11457.4|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|939
1675038000000|2023-01-30 00:20:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|1388
1675038300000|2023-01-30 00:25:00|11459|11455|11460.6|11456.6|11460.6|11456.6|11457.5|11453.5|649
1675038600000|2023-01-30 00:30:00|11459|11455|11455.9|11451.9|11459|11455|11455.9|11451.9|1254
1675038900000|2023-01-30 00:35:00|11457.5|11453.5|11459|11455|11459|11455|11455.9|11451.9|1355
1675039200000|2023-01-30 00:40:00|11458.3|11454.3|11459|11455|11459|11455|11457.5|11453.5|1007
1675039500000|2023-01-30 00:45:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|2290
1675039800000|2023-01-30 00:50:00|||||||||163
1675040100000|2023-01-30 00:55:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|302
1675040400000|2023-01-30 01:00:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|2123
1675040700000|2023-01-30 01:05:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|2323
1675041000000|2023-01-30 01:10:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1419
1675041300000|2023-01-30 01:15:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|1516
1675041600000|2023-01-30 01:20:00|11456.7|11452.7|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|882
1675041900000|2023-01-30 01:25:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|578
1675042200000|2023-01-30 01:30:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|190
1675042500000|2023-01-30 01:35:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|995
1675042800000|2023-01-30 01:40:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|685
1675043100000|2023-01-30 01:45:00|11457.5|11453.5|11459|11455|11459|11455|11455.9|11451.9|1248
1675043400000|2023-01-30 01:50:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|272
1675043700000|2023-01-30 01:55:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|448
1675044000000|2023-01-30 02:00:00|11456.7|11452.7|11457.5|11453.5|11457.5|11453.5|11456.7|11452.7|132
1675044300000|2023-01-30 02:05:00|||||||||20
1675044600000|2023-01-30 02:10:00|11459|11455|11459|11455|11459|11455|11459|11455|138
1675044900000|2023-01-30 02:15:00|||||||||89
1675045200000|2023-01-30 02:20:00|||||||||50
1675045500000|2023-01-30 02:25:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|674
1675045800000|2023-01-30 02:30:00|11459|11455|11459|11455|11459|11455|11459|11455|101
1675046100000|2023-01-30 02:35:00|||||||||282
1675046400000|2023-01-30 02:40:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|460
1675046700000|2023-01-30 02:45:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|417
1675047000000|2023-01-30 02:50:00|11460.6|11456.6|11463.7|11459.7|11463.7|11459.7|11460.6|11456.6|616
1675047300000|2023-01-30 02:55:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|1029
1675047600000|2023-01-30 03:00:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|89
1675047900000|2023-01-30 03:05:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|502
1675048200000|2023-01-30 03:10:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|526
1675048500000|2023-01-30 03:15:00|||||||||129
1675048800000|2023-01-30 03:20:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|519
1675049100000|2023-01-30 03:25:00|||||||||64
1675049400000|2023-01-30 03:30:00|||||||||50
1675049700000|2023-01-30 03:35:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|228
1675050000000|2023-01-30 03:40:00|||||||||167
1675050300000|2023-01-30 03:45:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|98
1675050600000|2023-01-30 03:50:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|1036
1675050900000|2023-01-30 03:55:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|1749
1675051200000|2023-01-30 04:00:00|11472.3|11468.3|11471.5|11467.5|11476.2|11472.2|11470|11466|4826
1675051500000|2023-01-30 04:05:00|11470|11466|11470|11466|11470|11466|11470|11466|359
1675051800000|2023-01-30 04:10:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|1230
1675052100000|2023-01-30 04:15:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|351
1675052400000|2023-01-30 04:20:00|||||||||344
1675052700000|2023-01-30 04:25:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|217
1675053000000|2023-01-30 04:30:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|580
1675053300000|2023-01-30 04:35:00|||||||||21
1675053600000|2023-01-30 04:40:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|253
1675053900000|2023-01-30 04:45:00|||||||||60
1675054200000|2023-01-30 04:50:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|375
1675054500000|2023-01-30 04:55:00|||||||||215
1675054800000|2023-01-30 05:00:00|||||||||21
1675055100000|2023-01-30 05:05:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|702
1675055400000|2023-01-30 05:10:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|135
1675055700000|2023-01-30 05:15:00|||||||||35
1675056000000|2023-01-30 05:20:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1170
1675056300000|2023-01-30 05:25:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|623
1675056600000|2023-01-30 05:30:00|||||||||1025
1675056900000|2023-01-30 05:35:00|||||||||368
1675057200000|2023-01-30 05:40:00|11471.5|11467.5|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|515
1675057500000|2023-01-30 05:45:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|329
1675057800000|2023-01-30 05:50:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|414
1675058100000|2023-01-30 05:55:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|556
1675058400000|2023-01-30 06:00:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|283
1675058700000|2023-01-30 06:05:00|||||||||253
1675059000000|2023-01-30 06:10:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|376
1675059300000|2023-01-30 06:15:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|904
1675059600000|2023-01-30 06:20:00|||||||||253
1675059900000|2023-01-30 06:25:00|||||||||596
1675060200000|2023-01-30 06:30:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|41
1675060500000|2023-01-30 06:35:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|1336
1675060800000|2023-01-30 06:40:00|||||||||95
1675061100000|2023-01-30 06:45:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|505
1675061400000|2023-01-30 06:50:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|790
1675061700000|2023-01-30 06:55:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|755
1675062000000|2023-01-30 07:00:00|11476.2|11472.2|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|1791
1675062300000|2023-01-30 07:05:00|11478.6|11474.6|11476.2|11472.2|11478.6|11474.6|11476.2|11472.2|711
1675062600000|2023-01-30 07:10:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|416
1675062900000|2023-01-30 07:15:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|1289
1675063200000|2023-01-30 07:20:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2204
1675063500000|2023-01-30 07:25:00|11476.2|11472.2|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|847
1675063800000|2023-01-30 07:30:00|11471.5|11467.5|11470|11466|11472.3|11468.3|11468.4|11464.4|2848
1675064100000|2023-01-30 07:35:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|2195
1675064400000|2023-01-30 07:40:00|11469.2|11465.2|11466.8|11462.8|11469.2|11465.2|11466.8|11462.8|677
1675064700000|2023-01-30 07:45:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|1041
1675065000000|2023-01-30 07:50:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|973
1675065300000|2023-01-30 07:55:00|11473.1|11469.1|11477.8|11473.8|11477.8|11473.8|11471.5|11467.5|1439
1675065600000|2023-01-30 08:00:00|11474.7|11470.7|11454.3|11450.3|11474.7|11470.7|11454.3|11450.3|10485
1675065900000|2023-01-30 08:05:00|11452.8|11448.8|11448.1|11444.1|11454.3|11450.3|11443.4|11439.4|12003
1675066200000|2023-01-30 08:10:00|11446.5|11442.5|11452.8|11448.8|11454.3|11450.3|11445|11441|4414
1675066500000|2023-01-30 08:15:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|4431
1675066800000|2023-01-30 08:20:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11448.1|11444.1|3075
1675067100000|2023-01-30 08:25:00|11451.2|11447.2|11455.9|11451.9|11455.9|11451.9|11451.2|11447.2|2047
1675067400000|2023-01-30 08:30:00|11454.3|11450.3|11451.2|11447.2|11455.9|11451.9|11451.2|11447.2|1522
1675067700000|2023-01-30 08:35:00|11452.8|11448.8|11454.3|11450.3|11455.9|11451.9|11449.7|11445.7|2476
1675068000000|2023-01-30 08:40:00|11455.1|11451.1|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|563
1675068300000|2023-01-30 08:45:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11452.8|11448.8|1263
1675068600000|2023-01-30 08:50:00|11454.3|11450.3|11449.7|11445.7|11455.9|11451.9|11449.7|11445.7|1050
1675068900000|2023-01-30 08:55:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|1731
1675069200000|2023-01-30 09:00:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11449.7|11445.7|2978
1675069500000|2023-01-30 09:05:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|986
1675069800000|2023-01-30 09:10:00|11453.6|11449.6|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1386
1675070100000|2023-01-30 09:15:00|11453.6|11449.6|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|1267
1675070400000|2023-01-30 09:20:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|486
1675070700000|2023-01-30 09:25:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|850
1675071000000|2023-01-30 09:30:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|714
1675071300000|2023-01-30 09:35:00|11449.7|11445.7|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|431
1675071600000|2023-01-30 09:40:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|1020
1675071900000|2023-01-30 09:45:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11449.7|11445.7|715
1675072200000|2023-01-30 09:50:00|11452.8|11448.8|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|1307
1675072500000|2023-01-30 09:55:00|11455.9|11451.9|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|1297
1675072800000|2023-01-30 10:00:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1334
1675073100000|2023-01-30 10:05:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1299
1675073400000|2023-01-30 10:10:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|608
1675073700000|2023-01-30 10:15:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1589
1675074000000|2023-01-30 10:20:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|991
1675074300000|2023-01-30 10:25:00|11446.5|11442.5|11443.4|11439.4|11448.1|11444.1|11443.4|11439.4|1623
1675074600000|2023-01-30 10:30:00|11445|11441|11445|11441|11445|11441|11441.8|11437.8|1765
1675074900000|2023-01-30 10:35:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11443.4|11439.4|1358
1675075200000|2023-01-30 10:40:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|1606
1675075500000|2023-01-30 10:45:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|321
1675075800000|2023-01-30 10:50:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|1601
1675076100000|2023-01-30 10:55:00|11444.2|11440.2|11445|11441|11445|11441|11443.4|11439.4|493
1675076400000|2023-01-30 11:00:00|11443.4|11439.4|11445|11441|11445|11441|11441.8|11437.8|979
1675076700000|2023-01-30 11:05:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|237
1675077000000|2023-01-30 11:10:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|720
1675077300000|2023-01-30 11:15:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|1280
1675077600000|2023-01-30 11:20:00|11445|11441|11441.8|11437.8|11445|11441|11441.8|11437.8|2507
1675077900000|2023-01-30 11:25:00|11443.4|11439.4|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|1452
1675078200000|2023-01-30 11:30:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11437.2|11433.2|4532
1675078500000|2023-01-30 11:35:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|827
1675078800000|2023-01-30 11:40:00|11441.8|11437.8|11438.7|11434.7|11441.8|11437.8|11437.2|11433.2|2627
1675079100000|2023-01-30 11:45:00|11440.3|11436.3|11434|11430|11440.3|11436.3|11432.5|11428.5|6676
1675079400000|2023-01-30 11:50:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11429.3|11425.3|5402
1675079700000|2023-01-30 11:55:00|11432.5|11428.5|11434|11430|11434|11430|11430.9|11426.9|4319
1675080000000|2023-01-30 12:00:00|||||||||782
1675080300000|2023-01-30 12:05:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|1030
1675080600000|2023-01-30 12:10:00|11430.9|11426.9|11434|11430|11435.6|11431.6|11430.9|11426.9|2786
1675080900000|2023-01-30 12:15:00|11435.6|11431.6|11434|11430|11437.2|11433.2|11434|11430|3243
1675081200000|2023-01-30 12:20:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11434|11430|848
1675081500000|2023-01-30 12:25:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|3415
1675081800000|2023-01-30 12:30:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|957
1675082100000|2023-01-30 12:35:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|2103
1675082400000|2023-01-30 12:40:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|1408
1675082700000|2023-01-30 12:45:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|2934
1675083000000|2023-01-30 12:50:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|876
1675083300000|2023-01-30 12:55:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|3927
1675083600000|2023-01-30 13:00:00|11435.6|11431.6|11434|11430|11437.2|11433.2|11434|11430|3324
1675083900000|2023-01-30 13:05:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|2515
1675084200000|2023-01-30 13:10:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|2932
1675084500000|2023-01-30 13:15:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|2607
1675084800000|2023-01-30 13:20:00|11434|11430|11430.9|11426.9|11437.2|11433.2|11430.9|11426.9|2394
1675085100000|2023-01-30 13:25:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|4035
1675085400000|2023-01-30 13:30:00|11429.3|11425.3|11426.2|11422.2|11430.9|11426.9|11420|11416|11970
1675085700000|2023-01-30 13:35:00|11427.8|11423.8|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|2139
1675086000000|2023-01-30 13:40:00|11426.2|11422.2|11434|11430|11434|11430|11426.2|11422.2|4484
1675086300000|2023-01-30 13:45:00|11432.5|11428.5|11438.7|11434.7|11438.7|11434.7|11432.5|11428.5|6899
1675086600000|2023-01-30 13:50:00|11439.5|11435.5|11438.7|11434.7|11439.5|11435.5|11437.2|11433.2|2690
1675086900000|2023-01-30 13:55:00|11440.3|11436.3|11435.6|11431.6|11440.3|11436.3|11435.6|11431.6|5482
1675087200000|2023-01-30 14:00:00|11437.2|11433.2|11432.5|11428.5|11437.2|11433.2|11432.5|11428.5|3841
1675087500000|2023-01-30 14:05:00|11434|11430|11435.6|11431.6|11437.2|11433.2|11432.5|11428.5|1739
1675087800000|2023-01-30 14:10:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|3518
1675088100000|2023-01-30 14:15:00|11435.6|11431.6|11430.9|11426.9|11435.6|11431.6|11430.9|11426.9|3909
1675088400000|2023-01-30 14:20:00|11429.3|11425.3|11430.9|11426.9|11434|11430|11429.3|11425.3|2697
1675088700000|2023-01-30 14:25:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.9|11426.9|4119
1675089000000|2023-01-30 14:30:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|3556
1675089300000|2023-01-30 14:35:00|11434|11430|11434|11430|11434|11430|11430.9|11426.9|3564
1675089600000|2023-01-30 14:40:00|11432.5|11428.5|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|1971
1675089900000|2023-01-30 14:45:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|4954
1675090200000|2023-01-30 14:50:00|11432.5|11428.5|11435.6|11431.6|11438.7|11434.7|11432.5|11428.5|2544
1675090500000|2023-01-30 14:55:00|11437.2|11433.2|11441.8|11437.8|11441.8|11437.8|11437.2|11433.2|3852
1675090800000|2023-01-30 15:00:00|11443.4|11439.4|11445|11441|11445|11441|11441.8|11437.8|5496
1675091100000|2023-01-30 15:05:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|3753
1675091400000|2023-01-30 15:10:00|11448.1|11444.1|11445|11441|11449.7|11445.7|11445|11441|4942
1675091700000|2023-01-30 15:15:00|11446.5|11442.5|11440.3|11436.3|11446.5|11442.5|11440.3|11436.3|2493
1675092000000|2023-01-30 15:20:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|3396
1675092300000|2023-01-30 15:25:00|11441.8|11437.8|11437.2|11433.2|11441.8|11437.8|11437.2|11433.2|2451
1675092600000|2023-01-30 15:30:00|11435.6|11431.6|11437.2|11433.2|11440.3|11436.3|11435.6|11431.6|3575
1675092900000|2023-01-30 15:35:00|11435.6|11431.6|11432.5|11428.5|11437.2|11433.2|11432.5|11428.5|4647
1675093200000|2023-01-30 15:40:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|1132
1675093500000|2023-01-30 15:45:00|11432.5|11428.5|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|2497
1675093800000|2023-01-30 15:50:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|2336
1675094100000|2023-01-30 15:55:00|11434|11430|11434|11430|11434|11430|11430.9|11426.9|6126
1675094400000|2023-01-30 16:00:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|2067
1675094700000|2023-01-30 16:05:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|6690
1675095000000|2023-01-30 16:10:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11429.3|11425.3|6338
1675095300000|2023-01-30 16:15:00|11434|11430|11429.3|11425.3|11434|11430|11429.3|11425.3|936
1675095600000|2023-01-30 16:20:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|2803
1675095900000|2023-01-30 16:25:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|1995
1675096200000|2023-01-30 16:30:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|1379
1675096500000|2023-01-30 16:35:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11424.7|11420.7|3366
1675096800000|2023-01-30 16:40:00|11430.9|11426.9|11434|11430|11434|11430|11430.9|11426.9|1502
1675097100000|2023-01-30 16:45:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|3917
1675097400000|2023-01-30 16:50:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|1238
1675097700000|2023-01-30 16:55:00|11434|11430|11434|11430|11434|11430|11430.9|11426.9|2732
1675098000000|2023-01-30 17:00:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|1057
1675098300000|2023-01-30 17:05:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11429.3|11425.3|3717
1675098600000|2023-01-30 17:10:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|2072
1675098900000|2023-01-30 17:15:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11426.2|11422.2|5086
1675099200000|2023-01-30 17:20:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|1683
1675099500000|2023-01-30 17:25:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|5112
1675099800000|2023-01-30 17:30:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|2177
1675100100000|2023-01-30 17:35:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|2935
1675100400000|2023-01-30 17:40:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|2322
1675100700000|2023-01-30 17:45:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|1704
1675101000000|2023-01-30 17:50:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|797
1675101300000|2023-01-30 17:55:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|2608
1675101600000|2023-01-30 18:00:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|2636
1675101900000|2023-01-30 18:05:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|3092
1675102200000|2023-01-30 18:10:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|1392
1675102500000|2023-01-30 18:15:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|2170
1675102800000|2023-01-30 18:20:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|1068
1675103100000|2023-01-30 18:25:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1535
1675103400000|2023-01-30 18:30:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|2614
1675103700000|2023-01-30 18:35:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|1510
1675104000000|2023-01-30 18:40:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|696
1675104300000|2023-01-30 18:45:00|||||||||1881
1675104600000|2023-01-30 18:50:00|||||||||2135
1675104900000|2023-01-30 18:55:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|2420
1675105200000|2023-01-30 19:00:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|596
1675105500000|2023-01-30 19:05:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|502
1675105800000|2023-01-30 19:10:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|2496
1675106100000|2023-01-30 19:15:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11430.9|11426.9|3025
1675106400000|2023-01-30 19:20:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|1904
1675106700000|2023-01-30 19:25:00|11434.8|11430.8|11434|11430|11435.6|11431.6|11434|11430|845
1675107000000|2023-01-30 19:30:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|1714
1675107300000|2023-01-30 19:35:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|1376
1675107600000|2023-01-30 19:40:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|542
1675107900000|2023-01-30 19:45:00|||||||||699
1675108200000|2023-01-30 19:50:00|||||||||1034
1675108500000|2023-01-30 19:55:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|4063
1675108800000|2023-01-30 20:00:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|3546
1675109100000|2023-01-30 20:05:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|1748
1675109400000|2023-01-30 20:10:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1069
1675109700000|2023-01-30 20:15:00|11434|11430|11434|11430|11434|11430|11434|11430|739
1675110000000|2023-01-30 20:20:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|2650
1675110300000|2023-01-30 20:25:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|3559
1675110600000|2023-01-30 20:30:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|2304
1675110900000|2023-01-30 20:35:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|12832
1675111200000|2023-01-30 20:40:00|11434|11430|11432.5|11428.5|11434|11430|11432.5|11428.5|2373
1675111500000|2023-01-30 20:45:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|3097
1675111800000|2023-01-30 20:50:00|||||||||2000
1675112100000|2023-01-30 20:55:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|5511
1675112400000|2023-01-30 21:00:00|11434|11430|11435.6|11431.6|11437.2|11433.2|11434|11430|4372
1675112700000|2023-01-30 21:05:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|1826
1675113000000|2023-01-30 21:10:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|634
1675113300000|2023-01-30 21:15:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11435.6|11431.6|2030
1675113600000|2023-01-30 21:20:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|2350
1675113900000|2023-01-30 21:25:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1302
1675114200000|2023-01-30 21:30:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|730
1675114500000|2023-01-30 21:35:00|11438.7|11434.7|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|1740
1675114800000|2023-01-30 21:40:00|||||||||1321
1675115100000|2023-01-30 21:45:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|1000
1675115400000|2023-01-30 21:50:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|1173
1675115700000|2023-01-30 21:55:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|2181
1675119600000|2023-01-30 23:00:00|11445|11441|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|887
1675119900000|2023-01-30 23:05:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|937
1675120200000|2023-01-30 23:10:00|||||||||697
1675120500000|2023-01-30 23:15:00|11443.4|11439.4|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|404
1675120800000|2023-01-30 23:20:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|370
1675121100000|2023-01-30 23:25:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|713
1675121400000|2023-01-30 23:30:00|||||||||65
1675121700000|2023-01-30 23:35:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|229
1675122000000|2023-01-30 23:40:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|684
1675122300000|2023-01-30 23:45:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|571
1675122600000|2023-01-30 23:50:00|||||||||323
1675122900000|2023-01-30 23:55:00|||||||||113
1675123200000|2023-01-31 00:00:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|202
1675123500000|2023-01-31 00:05:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|432
1675123800000|2023-01-31 00:10:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|271
1675124100000|2023-01-31 00:15:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|360
1675124400000|2023-01-31 00:20:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11434|11430|506
1675124700000|2023-01-31 00:25:00|11436.4|11432.4|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|384
1675125000000|2023-01-31 00:30:00|11438.7|11434.7|11441.8|11437.8|11446.5|11442.5|11438.7|11434.7|5866
1675125300000|2023-01-31 00:35:00|11440.3|11436.3|11443.4|11439.4|11445|11441|11438.7|11434.7|1467
1675125600000|2023-01-31 00:40:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|1660
1675125900000|2023-01-31 00:45:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11445|11441|502
1675126200000|2023-01-31 00:50:00|11445|11441|11441.8|11437.8|11445|11441|11441.8|11437.8|246
1675126500000|2023-01-31 00:55:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|207
1675126800000|2023-01-31 01:00:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|621
1675127100000|2023-01-31 01:05:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|384
1675127400000|2023-01-31 01:10:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|298
1675127700000|2023-01-31 01:15:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|790
1675128000000|2023-01-31 01:20:00|11441.1|11437.1|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|539
1675128300000|2023-01-31 01:25:00|11440.3|11436.3|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|246
1675128600000|2023-01-31 01:30:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|945
1675128900000|2023-01-31 01:35:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|1109
1675129200000|2023-01-31 01:40:00|11437.2|11433.2|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|393
1675129500000|2023-01-31 01:45:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|226
1675129800000|2023-01-31 01:50:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|239
1675130100000|2023-01-31 01:55:00|||||||||20
1675130400000|2023-01-31 02:00:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|198
1675130700000|2023-01-31 02:05:00|||||||||428
1675131000000|2023-01-31 02:10:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|508
1675131300000|2023-01-31 02:15:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|170
1675131600000|2023-01-31 02:20:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|170
1675131900000|2023-01-31 02:25:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|690
1675132200000|2023-01-31 02:30:00|||||||||139
1675132500000|2023-01-31 02:35:00|||||||||171
1675132800000|2023-01-31 02:40:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|1438
1675133100000|2023-01-31 02:45:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|129
1675133400000|2023-01-31 02:50:00|||||||||82
1675133700000|2023-01-31 02:55:00|11441.1|11437.1|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|481
1675134000000|2023-01-31 03:00:00|||||||||6
1675134300000|2023-01-31 03:05:00|||||||||180
1675134600000|2023-01-31 03:10:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|214
1675134900000|2023-01-31 03:15:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|800
1675135200000|2023-01-31 03:20:00|||||||||38
1675135500000|2023-01-31 03:25:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|299
1675135800000|2023-01-31 03:30:00|||||||||91
1675136100000|2023-01-31 03:35:00|11444.2|11440.2|11445|11441|11445|11441|11443.4|11439.4|491
1675136400000|2023-01-31 03:40:00|||||||||234
1675136700000|2023-01-31 03:45:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|376
1675137000000|2023-01-31 03:50:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|57
1675137300000|2023-01-31 03:55:00|||||||||6
1675137600000|2023-01-31 04:00:00|||||||||174
1675137900000|2023-01-31 04:05:00|||||||||72
1675138200000|2023-01-31 04:10:00|||||||||66
1675138500000|2023-01-31 04:15:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|407
1675138800000|2023-01-31 04:20:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|223
1675139100000|2023-01-31 04:25:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|276
1675139400000|2023-01-31 04:30:00|||||||||385
1675139700000|2023-01-31 04:35:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|175
1675140000000|2023-01-31 04:40:00|||||||||11
1675140300000|2023-01-31 04:45:00|||||||||476
1675140600000|2023-01-31 04:50:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|133
1675140900000|2023-01-31 04:55:00|||||||||24
1675141200000|2023-01-31 05:00:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|832
1675141500000|2023-01-31 05:05:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|787
1675141800000|2023-01-31 05:10:00|11439.5|11435.5|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|144
1675142100000|2023-01-31 05:15:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|157
1675142400000|2023-01-31 05:20:00|||||||||67
1675142700000|2023-01-31 05:25:00|11439.5|11435.5|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|500
1675143000000|2023-01-31 05:30:00|11439.5|11435.5|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|1268
1675143300000|2023-01-31 05:35:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|2565
1675143600000|2023-01-31 05:40:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|255
1675143900000|2023-01-31 05:45:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|387
1675144200000|2023-01-31 05:50:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|232
1675144500000|2023-01-31 05:55:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|1603
1675144800000|2023-01-31 06:00:00|11436.4|11432.4|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|128
1675145100000|2023-01-31 06:05:00|11435.6|11431.6|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|535
1675145400000|2023-01-31 06:10:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|1091
1675145700000|2023-01-31 06:15:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|467
1675146000000|2023-01-31 06:20:00|||||||||39
1675146300000|2023-01-31 06:25:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|1106
1675146600000|2023-01-31 06:30:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|720
1675146900000|2023-01-31 06:35:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|478
1675147200000|2023-01-31 06:40:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|1180
1675147500000|2023-01-31 06:45:00|||||||||64
1675147800000|2023-01-31 06:50:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|504
1675148100000|2023-01-31 06:55:00|||||||||451
1675148400000|2023-01-31 07:00:00|11438.7|11434.7|11445|11441|11445|11441|11438.7|11434.7|3277
1675148700000|2023-01-31 07:05:00|11443.4|11439.4|11441.8|11437.8|11445|11441|11441.8|11437.8|1025
1675149000000|2023-01-31 07:10:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|94
1675149300000|2023-01-31 07:15:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|322
1675149600000|2023-01-31 07:20:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|1209
1675149900000|2023-01-31 07:25:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|139
1675150200000|2023-01-31 07:30:00|11442.6|11438.6|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|863
1675150500000|2023-01-31 07:35:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|1120
1675150800000|2023-01-31 07:40:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|993
1675151100000|2023-01-31 07:45:00|11446.5|11442.5|11452.8|11448.8|11452.8|11448.8|11446.5|11442.5|6290
1675151400000|2023-01-31 07:50:00|11454.3|11450.3|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|3680
1675151700000|2023-01-31 07:55:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|6292
1675152000000|2023-01-31 08:00:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|5138
1675152300000|2023-01-31 08:05:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|2310
1675152600000|2023-01-31 08:10:00|11460.6|11456.6|11452.8|11448.8|11460.6|11456.6|11452.8|11448.8|2060
1675152900000|2023-01-31 08:15:00|11454.3|11450.3|11451.2|11447.2|11455.9|11451.9|11451.2|11447.2|2542
1675153200000|2023-01-31 08:20:00|11452|11448|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|3470
1675153500000|2023-01-31 08:25:00|11452.8|11448.8|11452|11448|11452.8|11448.8|11451.2|11447.2|683
1675153800000|2023-01-31 08:30:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|694
1675154100000|2023-01-31 08:35:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|1409
1675154400000|2023-01-31 08:40:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|2503
1675154700000|2023-01-31 08:45:00|11455.9|11451.9|11451.2|11447.2|11455.9|11451.9|11451.2|11447.2|1401
1675155000000|2023-01-31 08:50:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1060
1675155300000|2023-01-31 08:55:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1250
1675155600000|2023-01-31 09:00:00|11452.8|11448.8|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|837
1675155900000|2023-01-31 09:05:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|1788
1675156200000|2023-01-31 09:10:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|652
1675156500000|2023-01-31 09:15:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|1081
1675156800000|2023-01-31 09:20:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1330
1675157100000|2023-01-31 09:25:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|899
1675157400000|2023-01-31 09:30:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|981
1675157700000|2023-01-31 09:35:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|444
1675158000000|2023-01-31 09:40:00|11451.2|11447.2|11449.7|11445.7|11452.8|11448.8|11449.7|11445.7|1762
1675158300000|2023-01-31 09:45:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|1445
1675158600000|2023-01-31 09:50:00|11452|11448|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|1121
1675158900000|2023-01-31 09:55:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|821
1675159200000|2023-01-31 10:00:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|2568
1675159500000|2023-01-31 10:05:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|585
1675159800000|2023-01-31 10:10:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11446.5|11442.5|925
1675160100000|2023-01-31 10:15:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|922
1675160400000|2023-01-31 10:20:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|398
1675160700000|2023-01-31 10:25:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|1581
1675161000000|2023-01-31 10:30:00|11445|11441|11441.8|11437.8|11445|11441|11440.3|11436.3|1896
1675161300000|2023-01-31 10:35:00|||||||||1703
1675161600000|2023-01-31 10:40:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|615
1675161900000|2023-01-31 10:45:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|1649
1675162200000|2023-01-31 10:50:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11445|11441|1053
1675162500000|2023-01-31 10:55:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|723
1675162800000|2023-01-31 11:00:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|546
1675163100000|2023-01-31 11:05:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|638
1675163400000|2023-01-31 11:10:00|11443.4|11439.4|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|850
1675163700000|2023-01-31 11:15:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1444
1675164000000|2023-01-31 11:20:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|666
1675164300000|2023-01-31 11:25:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|136
1675164600000|2023-01-31 11:30:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1129
1675164900000|2023-01-31 11:35:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|223
1675165200000|2023-01-31 11:40:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|688
1675165500000|2023-01-31 11:45:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1100
1675165800000|2023-01-31 11:50:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|116
1675166100000|2023-01-31 11:55:00|||||||||102
1675166400000|2023-01-31 12:00:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|2459
1675166700000|2023-01-31 12:05:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1065
1675167000000|2023-01-31 12:10:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|2304
1675167300000|2023-01-31 12:15:00|11449.7|11445.7|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|1991
1675167600000|2023-01-31 12:20:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|4743
1675167900000|2023-01-31 12:25:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|1718
1675168200000|2023-01-31 12:30:00|11450.4|11446.4|11449.7|11445.7|11450.4|11446.4|11449.7|11445.7|1750
1675168500000|2023-01-31 12:35:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|2029
1675168800000|2023-01-31 12:40:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|1755
1675169100000|2023-01-31 12:45:00|11453.6|11449.6|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|1353
1675169400000|2023-01-31 12:50:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|1414
1675169700000|2023-01-31 12:55:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|2742
1675170000000|2023-01-31 13:00:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|4165
1675170300000|2023-01-31 13:05:00|11455.9|11451.9|11452.8|11448.8|11455.9|11451.9|11451.2|11447.2|1189
1675170600000|2023-01-31 13:10:00|11451.2|11447.2|11449.7|11445.7|11454.3|11450.3|11448.1|11444.1|4377
1675170900000|2023-01-31 13:15:00|11451.2|11447.2|11446.5|11442.5|11451.2|11447.2|11446.5|11442.5|7429
1675171200000|2023-01-31 13:20:00|11448.1|11444.1|11445|11441|11448.1|11444.1|11443.4|11439.4|3859
1675171500000|2023-01-31 13:25:00|11443.4|11439.4|11448.1|11444.1|11448.1|11444.1|11440.3|11436.3|5943
1675171800000|2023-01-31 13:30:00|11455.9|11451.9|11463.7|11459.7|11470|11466|11455.9|11451.9|21265
1675172100000|2023-01-31 13:35:00|11462.2|11458.2|11468.4|11464.4|11474.7|11470.7|11462.2|11458.2|13243
1675172400000|2023-01-31 13:40:00|11470|11466|11463.7|11459.7|11470|11466|11460.6|11456.6|5563
1675172700000|2023-01-31 13:45:00|11465.3|11461.3|11473.1|11469.1|11474.7|11470.7|11463.7|11459.7|7078
1675173000000|2023-01-31 13:50:00|11474.7|11470.7|11471.5|11467.5|11477.8|11473.8|11470|11466|8813
1675173300000|2023-01-31 13:55:00|11473.1|11469.1|11471.5|11467.5|11480.9|11476.9|11471.5|11467.5|10282
1675173600000|2023-01-31 14:00:00|11473.1|11469.1|11474.7|11470.7|11479.3|11475.3|11471.5|11467.5|6937
1675173900000|2023-01-31 14:05:00|11473.1|11469.1|11477.8|11473.8|11479.3|11475.3|11473.1|11469.1|5898
1675174200000|2023-01-31 14:10:00|11479.3|11475.3|11474.7|11470.7|11479.3|11475.3|11474.7|11470.7|15231
1675174500000|2023-01-31 14:15:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|6375
1675174800000|2023-01-31 14:20:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11470|11466|4889
1675175100000|2023-01-31 14:25:00|11470|11466|11473.1|11469.1|11474.7|11470.7|11470|11466|2858
1675175400000|2023-01-31 14:30:00|11471.5|11467.5|11463.7|11459.7|11471.5|11467.5|11462.2|11458.2|9141
1675175700000|2023-01-31 14:35:00|11462.2|11458.2|11460.6|11456.6|11465.3|11461.3|11460.6|11456.6|6506
1675176000000|2023-01-31 14:40:00|11459|11455|11463.7|11459.7|11466.8|11462.8|11459|11455|6695
1675176300000|2023-01-31 14:45:00|11465.3|11461.3|11463.7|11459.7|11466.8|11462.8|11459|11455|6421
1675176600000|2023-01-31 14:50:00|11465.3|11461.3|11466.8|11462.8|11468.4|11464.4|11463.7|11459.7|4746
1675176900000|2023-01-31 14:55:00|11465.3|11461.3|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|3398
1675177200000|2023-01-31 15:00:00|11468.4|11464.4|11462.2|11458.2|11471.5|11467.5|11462.2|11458.2|6584
1675177500000|2023-01-31 15:05:00|11460.6|11456.6|11449.7|11445.7|11460.6|11456.6|11449.7|11445.7|8596
1675177800000|2023-01-31 15:10:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11443.4|11439.4|10051
1675178100000|2023-01-31 15:15:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|7156
1675178400000|2023-01-31 15:20:00|11451.2|11447.2|11443.4|11439.4|11452|11448|11443.4|11439.4|10077
1675178700000|2023-01-31 15:25:00|11445|11441|11441.8|11437.8|11445|11441|11440.3|11436.3|8148
1675179000000|2023-01-31 15:30:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|4980
1675179300000|2023-01-31 15:35:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11440.3|11436.3|6380
1675179600000|2023-01-31 15:40:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|3915
1675179900000|2023-01-31 15:45:00|11445|11441|11445|11441|11446.5|11442.5|11441.8|11437.8|2878
1675180200000|2023-01-31 15:50:00|11443.4|11439.4|11440.3|11436.3|11445|11441|11438.7|11434.7|4405
1675180500000|2023-01-31 15:55:00|11441.8|11437.8|11449.7|11445.7|11451.2|11447.2|11441.8|11437.8|8521
1675180800000|2023-01-31 16:00:00|11451.2|11447.2|11452.8|11448.8|11454.3|11450.3|11448.1|11444.1|5037
1675181100000|2023-01-31 16:05:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|2191
1675181400000|2023-01-31 16:10:00|11449.7|11445.7|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|4959
1675181700000|2023-01-31 16:15:00|11452.8|11448.8|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|2882
1675182000000|2023-01-31 16:20:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|3245
1675182300000|2023-01-31 16:25:00|11455.9|11451.9|11459|11455|11460.6|11456.6|11455.9|11451.9|5361
1675182600000|2023-01-31 16:30:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|2754
1675182900000|2023-01-31 16:35:00|11459|11455|11457.5|11453.5|11460.6|11456.6|11457.5|11453.5|1846
1675183200000|2023-01-31 16:40:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|2177
1675183500000|2023-01-31 16:45:00|11455.1|11451.1|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|1492
1675183800000|2023-01-31 16:50:00|11459|11455|11459|11455|11460.6|11456.6|11457.5|11453.5|2303
1675184100000|2023-01-31 16:55:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|2486
1675184400000|2023-01-31 17:00:00|11457.5|11453.5|11452.8|11448.8|11457.5|11453.5|11452.8|11448.8|1808
1675184700000|2023-01-31 17:05:00|||||||||1529
1675185000000|2023-01-31 17:10:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|3337
1675185300000|2023-01-31 17:15:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|2307
1675185600000|2023-01-31 17:20:00|||||||||397
1675185900000|2023-01-31 17:25:00|11451.2|11447.2|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|3764
1675186200000|2023-01-31 17:30:00|11446.5|11442.5|11446.5|11442.5|11447.3|11443.3|11445|11441|2022
1675186500000|2023-01-31 17:35:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|2982
1675186800000|2023-01-31 17:40:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11449.7|11445.7|1144
1675187100000|2023-01-31 17:45:00|11452.8|11448.8|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|4172
1675187400000|2023-01-31 17:50:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|3254
1675187700000|2023-01-31 17:55:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|3363
1675188000000|2023-01-31 18:00:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|1408
1675188300000|2023-01-31 18:05:00|11449.7|11445.7|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|2846
1675188600000|2023-01-31 18:10:00|11453.6|11449.6|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|2852
1675188900000|2023-01-31 18:15:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|883
1675189200000|2023-01-31 18:20:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|1118
1675189500000|2023-01-31 18:25:00|11454.3|11450.3|11452.8|11448.8|11455.9|11451.9|11452.8|11448.8|1686
1675189800000|2023-01-31 18:30:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|1182
1675190100000|2023-01-31 18:35:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|1330
1675190400000|2023-01-31 18:40:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1526
1675190700000|2023-01-31 18:45:00|||||||||304
1675191000000|2023-01-31 18:50:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|1765
1675191300000|2023-01-31 18:55:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|4748
1675191600000|2023-01-31 19:00:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|4146
1675191900000|2023-01-31 19:05:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11455.9|11451.9|4150
1675192200000|2023-01-31 19:10:00|11459|11455|11459|11455|11459|11455|11459|11455|1141
1675192500000|2023-01-31 19:15:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|2351
1675192800000|2023-01-31 19:20:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|5589
1675193100000|2023-01-31 19:25:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|2596
1675193400000|2023-01-31 19:30:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|1872
1675193700000|2023-01-31 19:35:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|2979
1675194000000|2023-01-31 19:40:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|3956
1675194300000|2023-01-31 19:45:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|5108
1675194600000|2023-01-31 19:50:00|11459|11455|11459|11455|11460.6|11456.6|11459|11455|1917
1675194900000|2023-01-31 19:55:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11451.2|11447.2|23343
1675195200000|2023-01-31 20:00:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|15458
1675195500000|2023-01-31 20:05:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|7171
1675195800000|2023-01-31 20:10:00|11457.5|11453.5|11459|11455|11459|11455|11455.9|11451.9|1819
1675196100000|2023-01-31 20:15:00|11457.5|11453.5|11455.9|11451.9|11459|11455|11455.9|11451.9|2517
1675196400000|2023-01-31 20:20:00|11454.3|11450.3|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|1220
1675196700000|2023-01-31 20:25:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|2834
1675197000000|2023-01-31 20:30:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|3438
1675197300000|2023-01-31 20:35:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11457.5|11453.5|5545
1675197600000|2023-01-31 20:40:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|6182
1675197900000|2023-01-31 20:45:00|11455.9|11451.9|11459|11455|11460.6|11456.6|11455.9|11451.9|6443
1675198200000|2023-01-31 20:50:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11459|11455|12976
1675198500000|2023-01-31 20:55:00|11463.7|11459.7|11482.5|11478.5|11482.5|11478.5|11462.2|11458.2|35648
1675198800000|2023-01-31 21:00:00|11484|11480|11459|11455|11484|11480|11459|11455|20259
1675199100000|2023-01-31 21:05:00|11460.6|11456.6|11459|11455|11463.7|11459.7|11459|11455|8164
1675199400000|2023-01-31 21:10:00|11460.6|11456.6|11466.8|11462.8|11466.8|11462.8|11460.6|11456.6|3295
1675199700000|2023-01-31 21:15:00|11465.3|11461.3|11468.4|11464.4|11471.5|11467.5|11465.3|11461.3|4381
1675200000000|2023-01-31 21:20:00|11469.2|11465.2|11466.8|11462.8|11470|11466|11466.8|11462.8|2698
1675200300000|2023-01-31 21:25:00|11465.3|11461.3|11470|11466|11470|11466|11465.3|11461.3|3001
1675200600000|2023-01-31 21:30:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2004
1675200900000|2023-01-31 21:35:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|2329
1675201200000|2023-01-31 21:40:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2409
1675201500000|2023-01-31 21:45:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2099
1675201800000|2023-01-31 21:50:00|11468.4|11464.4|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|1390
1675202100000|2023-01-31 21:55:00|||||||||2052
1675206000000|2023-01-31 23:00:00|11466.8|11462.8|11465.3|11461.3|11468.4|11464.4|11465.3|11461.3|1016
1675206300000|2023-01-31 23:05:00|||||||||844
1675206600000|2023-01-31 23:10:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|357
1675206900000|2023-01-31 23:15:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|323
1675207200000|2023-01-31 23:20:00|||||||||80
1675207500000|2023-01-31 23:25:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|609
1675207800000|2023-01-31 23:30:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|164
1675208100000|2023-01-31 23:35:00|11462.9|11458.9|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|874
1675208400000|2023-01-31 23:40:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|158
1675208700000|2023-01-31 23:45:00|||||||||263
1675209000000|2023-01-31 23:50:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|789
1675209300000|2023-01-31 23:55:00|11460.6|11456.6|11460.6|11456.6|11460.6|11456.6|11459|11455|577
1675209600000|2023-02-01 00:00:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|1391
1675209900000|2023-02-01 00:05:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|67
1675210200000|2023-02-01 00:10:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|1269
1675210500000|2023-02-01 00:15:00|11462.2|11458.2|11460.6|11456.6|11462.2|11458.2|11460.6|11456.6|477
1675210800000|2023-02-01 00:20:00|||||||||61
1675211100000|2023-02-01 00:25:00|||||||||127
1675211400000|2023-02-01 00:30:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|448
1675211700000|2023-02-01 00:35:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|316
1675212000000|2023-02-01 00:40:00|||||||||122
1675212300000|2023-02-01 00:45:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|335
1675212600000|2023-02-01 00:50:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|449
1675212900000|2023-02-01 00:55:00|||||||||34
1675213200000|2023-02-01 01:00:00|11465.3|11461.3|11463.7|11459.7|11466.8|11462.8|11463.7|11459.7|587
1675213500000|2023-02-01 01:05:00|||||||||32
1675213800000|2023-02-01 01:10:00|11462.2|11458.2|11459|11455|11462.2|11458.2|11457.5|11453.5|1367
1675214100000|2023-02-01 01:15:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|655
1675214400000|2023-02-01 01:20:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11459.8|11455.8|629
1675214700000|2023-02-01 01:25:00|||||||||120
1675215000000|2023-02-01 01:30:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|1880
1675215300000|2023-02-01 01:35:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|529
1675215600000|2023-02-01 01:40:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|154
1675215900000|2023-02-01 01:45:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|611
1675216200000|2023-02-01 01:50:00|11470|11466|11470|11466|11471.5|11467.5|11468.4|11464.4|1977
1675216500000|2023-02-01 01:55:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|831
1675216800000|2023-02-01 02:00:00|11469.2|11465.2|11468.4|11464.4|11470|11466|11466.8|11462.8|1028
1675217100000|2023-02-01 02:05:00|11470|11466|11470|11466|11470|11466|11470|11466|553
1675217400000|2023-02-01 02:10:00|||||||||301
1675217700000|2023-02-01 02:15:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|1097
1675218000000|2023-02-01 02:20:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|789
1675218300000|2023-02-01 02:25:00|||||||||656
1675218600000|2023-02-01 02:30:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|325
1675218900000|2023-02-01 02:35:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|796
1675219200000|2023-02-01 02:40:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|444
1675219500000|2023-02-01 02:45:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1158
1675219800000|2023-02-01 02:50:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|666
1675220100000|2023-02-01 02:55:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|313
1675220400000|2023-02-01 03:00:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|294
1675220700000|2023-02-01 03:05:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|540
1675221000000|2023-02-01 03:10:00|||||||||158
1675221300000|2023-02-01 03:15:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|114
1675221600000|2023-02-01 03:20:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|113
1675221900000|2023-02-01 03:25:00|||||||||54
1675222200000|2023-02-01 03:30:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|702
1675222500000|2023-02-01 03:35:00|||||||||212
1675222800000|2023-02-01 03:40:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|450
1675223100000|2023-02-01 03:45:00|11465.3|11461.3|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|109
1675223400000|2023-02-01 03:50:00|||||||||17
1675223700000|2023-02-01 03:55:00|11465.3|11461.3|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|491
1675224000000|2023-02-01 04:00:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|703
1675224300000|2023-02-01 04:05:00|11466.1|11462.1|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|310
1675224600000|2023-02-01 04:10:00|||||||||13
1675224900000|2023-02-01 04:15:00|11464.5|11460.5|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|123
1675225200000|2023-02-01 04:20:00|||||||||83
1675225500000|2023-02-01 04:25:00|||||||||34
1675225800000|2023-02-01 04:30:00|||||||||489
1675226100000|2023-02-01 04:35:00|||||||||10
1675226400000|2023-02-01 04:40:00|||||||||12
1675226700000|2023-02-01 04:45:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|120
1675227000000|2023-02-01 04:50:00|||||||||6
1675227300000|2023-02-01 04:55:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|211
1675227600000|2023-02-01 05:00:00|11462.2|11458.2|11463.7|11459.7|11463.7|11459.7|11462.2|11458.2|274
1675227900000|2023-02-01 05:05:00|||||||||391
1675228200000|2023-02-01 05:10:00|11462.2|11458.2|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|565
1675228500000|2023-02-01 05:15:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|227
1675228800000|2023-02-01 05:20:00|11463.7|11459.7|11462.2|11458.2|11463.7|11459.7|11462.2|11458.2|138
1675229100000|2023-02-01 05:25:00|||||||||30
1675229400000|2023-02-01 05:30:00|||||||||168
1675229700000|2023-02-01 05:35:00|||||||||179
1675230000000|2023-02-01 05:40:00|11460.6|11456.6|11462.2|11458.2|11462.2|11458.2|11460.6|11456.6|721
1675230300000|2023-02-01 05:45:00|||||||||900
1675230600000|2023-02-01 05:50:00|||||||||436
1675230900000|2023-02-01 05:55:00|||||||||32
1675231200000|2023-02-01 06:00:00|||||||||85
1675231500000|2023-02-01 06:05:00|||||||||255
1675231800000|2023-02-01 06:10:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|286
1675232100000|2023-02-01 06:15:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1425
1675232400000|2023-02-01 06:20:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|440
1675232700000|2023-02-01 06:25:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|755
1675233000000|2023-02-01 06:30:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|687
1675233300000|2023-02-01 06:35:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|393
1675233600000|2023-02-01 06:40:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|91
1675233900000|2023-02-01 06:45:00|||||||||617
1675234200000|2023-02-01 06:50:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|768
1675234500000|2023-02-01 06:55:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|7657
1675234800000|2023-02-01 07:00:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|1938
1675235100000|2023-02-01 07:05:00|11468.4|11464.4|11470|11466|11471.5|11467.5|11468.4|11464.4|447
1675235400000|2023-02-01 07:10:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|837
1675235700000|2023-02-01 07:15:00|11473.9|11469.9|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|2249
1675236000000|2023-02-01 07:20:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|974
1675236300000|2023-02-01 07:25:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|2523
1675236600000|2023-02-01 07:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1316
1675236900000|2023-02-01 07:35:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1620
1675237200000|2023-02-01 07:40:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|2053
1675237500000|2023-02-01 07:45:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|499
1675237800000|2023-02-01 07:50:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|2096
1675238100000|2023-02-01 07:55:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1194
1675238400000|2023-02-01 08:00:00|11471.5|11467.5|11468.4|11464.4|11471.5|11467.5|11468.4|11464.4|1148
1675238700000|2023-02-01 08:05:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|3294
1675239000000|2023-02-01 08:10:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|4319
1675239300000|2023-02-01 08:15:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|5824
1675239600000|2023-02-01 08:20:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|851
1675239900000|2023-02-01 08:25:00|11477.8|11473.8|11479.3|11475.3|11482.5|11478.5|11477.8|11473.8|2686
1675240200000|2023-02-01 08:30:00|11480.9|11476.9|11484|11480|11484|11480|11479.3|11475.3|2242
1675240500000|2023-02-01 08:35:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|3681
1675240800000|2023-02-01 08:40:00|11484|11480|11484|11480|11484|11480|11482.5|11478.5|1583
1675241100000|2023-02-01 08:45:00|11482.5|11478.5|11487.2|11483.2|11488.7|11484.7|11482.5|11478.5|5464
1675241400000|2023-02-01 08:50:00|11488.7|11484.7|11493.4|11489.4|11495|11491|11488.7|11484.7|6066
1675241700000|2023-02-01 08:55:00|11491.8|11487.8|11491.8|11487.8|11493.4|11489.4|11490.3|11486.3|3765
1675242000000|2023-02-01 09:00:00|11490.3|11486.3|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|3151
1675242300000|2023-02-01 09:05:00|11491.8|11487.8|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|1124
1675242600000|2023-02-01 09:10:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|1272
1675242900000|2023-02-01 09:15:00|11485.6|11481.6|11488.7|11484.7|11488.7|11484.7|11485.6|11481.6|2726
1675243200000|2023-02-01 09:20:00|11490.3|11486.3|11488.7|11484.7|11490.3|11486.3|11487.2|11483.2|2404
1675243500000|2023-02-01 09:25:00|11490.3|11486.3|11487.2|11483.2|11490.3|11486.3|11487.2|11483.2|929
1675243800000|2023-02-01 09:30:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|942
1675244100000|2023-02-01 09:35:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|1184
1675244400000|2023-02-01 09:40:00|11484|11480|11485.6|11481.6|11485.6|11481.6|11484|11480|1122
1675244700000|2023-02-01 09:45:00|11487.2|11483.2|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|2002
1675245000000|2023-02-01 09:50:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11487.2|11483.2|451
1675245300000|2023-02-01 09:55:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|1929
1675245600000|2023-02-01 10:00:00|11493.4|11489.4|11488.7|11484.7|11495|11491|11487.2|11483.2|7226
1675245900000|2023-02-01 10:05:00|11487.2|11483.2|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|1320
1675246200000|2023-02-01 10:10:00|11485.6|11481.6|11485.6|11481.6|11487.2|11483.2|11484|11480|1228
1675246500000|2023-02-01 10:15:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|2019
1675246800000|2023-02-01 10:20:00|11485.6|11481.6|11487.2|11483.2|11487.2|11483.2|11485.6|11481.6|617
1675247100000|2023-02-01 10:25:00|11487.9|11483.9|11485.6|11481.6|11488.7|11484.7|11485.6|11481.6|1757
1675247400000|2023-02-01 10:30:00|11487.2|11483.2|11485.6|11481.6|11487.2|11483.2|11485.6|11481.6|1641
1675247700000|2023-02-01 10:35:00|11484|11480|11482.5|11478.5|11484|11480|11480.9|11476.9|1679
1675248000000|2023-02-01 10:40:00|11480.9|11476.9|11482.5|11478.5|11484|11480|11480.9|11476.9|815
1675248300000|2023-02-01 10:45:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1784
1675248600000|2023-02-01 10:50:00|11484|11480|11484|11480|11485.6|11481.6|11484|11480|1585
1675248900000|2023-02-01 10:55:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|1290
1675249200000|2023-02-01 11:00:00|11482.5|11478.5|11484|11480|11484|11480|11482.5|11478.5|2446
1675249500000|2023-02-01 11:05:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|419
1675249800000|2023-02-01 11:10:00|11485.6|11481.6|11484|11480|11485.6|11481.6|11484|11480|508
1675250100000|2023-02-01 11:15:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|635
1675250400000|2023-02-01 11:20:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|589
1675250700000|2023-02-01 11:25:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|1185
1675251000000|2023-02-01 11:30:00|11479.3|11475.3|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|427
1675251300000|2023-02-01 11:35:00|11480.9|11476.9|11477.8|11473.8|11480.9|11476.9|11477.8|11473.8|2530
1675251600000|2023-02-01 11:40:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|742
1675251900000|2023-02-01 11:45:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11480.9|11476.9|2519
1675252200000|2023-02-01 11:50:00|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|11479.3|11475.3|2866
1675252500000|2023-02-01 11:55:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|929
1675252800000|2023-02-01 12:00:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1411
1675253100000|2023-02-01 12:05:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|879
1675253400000|2023-02-01 12:10:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|1259
1675253700000|2023-02-01 12:15:00|11484|11480|11482.5|11478.5|11484|11480|11482.5|11478.5|921
1675254000000|2023-02-01 12:20:00|11484|11480|11482.5|11478.5|11484|11480|11480.9|11476.9|2586
1675254300000|2023-02-01 12:25:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1410
1675254600000|2023-02-01 12:30:00|11480.9|11476.9|11484|11480|11484|11480|11480.9|11476.9|864
1675254900000|2023-02-01 12:35:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|1768
1675255200000|2023-02-01 12:40:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|1221
1675255500000|2023-02-01 12:45:00|11480.9|11476.9|11479.3|11475.3|11482.5|11478.5|11479.3|11475.3|1341
1675255800000|2023-02-01 12:50:00|11480.9|11476.9|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|1600
1675256100000|2023-02-01 12:55:00|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|11482.5|11478.5|2191
1675256400000|2023-02-01 13:00:00|11480.9|11476.9|11479.3|11475.3|11480.9|11476.9|11479.3|11475.3|2630
1675256700000|2023-02-01 13:05:00|11477.8|11473.8|11480.9|11476.9|11480.9|11476.9|11477.8|11473.8|1439
1675257000000|2023-02-01 13:10:00|11479.3|11475.3|11482.5|11478.5|11482.5|11478.5|11479.3|11475.3|2702
1675257300000|2023-02-01 13:15:00|11491.8|11487.8|11488.7|11484.7|11496.5|11492.5|11484|11480|17199
1675257600000|2023-02-01 13:20:00|11489.5|11485.5|11493.4|11489.4|11499.7|11495.7|11488.7|11484.7|11000
1675257900000|2023-02-01 13:25:00|11495|11491|11490.3|11486.3|11496.5|11492.5|11488.7|11484.7|5815
1675258200000|2023-02-01 13:30:00|11488.7|11484.7|11485.6|11481.6|11496.5|11492.5|11485.6|11481.6|3603
1675258500000|2023-02-01 13:35:00|11487.2|11483.2|11488.7|11484.7|11491.8|11487.8|11485.6|11481.6|4840
1675258800000|2023-02-01 13:40:00|11487.2|11483.2|11490.3|11486.3|11491.8|11487.8|11487.2|11483.2|3376
1675259100000|2023-02-01 13:45:00|11491.8|11487.8|11491.8|11487.8|11495|11491|11490.3|11486.3|2280
1675259400000|2023-02-01 13:50:00|11493.4|11489.4|11495|11491|11496.5|11492.5|11491.8|11487.8|2953
1675259700000|2023-02-01 13:55:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11495|11491|4581
1675260000000|2023-02-01 14:00:00|11499.7|11495.7|11496.5|11492.5|11499.7|11495.7|11495|11491|3869
1675260300000|2023-02-01 14:05:00|11498.1|11494.1|11493.4|11489.4|11498.1|11494.1|11493.4|11489.4|2155
1675260600000|2023-02-01 14:10:00|11491.8|11487.8|11496.5|11492.5|11496.5|11492.5|11491.8|11487.8|4722
1675260900000|2023-02-01 14:15:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|3100
1675261200000|2023-02-01 14:20:00|11499.7|11495.7|11498.1|11494.1|11501.2|11497.2|11498.1|11494.1|4019
1675261500000|2023-02-01 14:25:00|11496.5|11492.5|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|2525
1675261800000|2023-02-01 14:30:00|11496.5|11492.5|11491.8|11487.8|11497.3|11493.3|11491.8|11487.8|2658
1675262100000|2023-02-01 14:35:00|11490.3|11486.3|11484|11480|11491.8|11487.8|11484|11480|8138
1675262400000|2023-02-01 14:40:00|11482.5|11478.5|11484|11480|11485.6|11481.6|11480.9|11476.9|22431
1675262700000|2023-02-01 14:45:00|11484.8|11480.8|11484|11480|11487.2|11483.2|11484|11480|3545
1675263000000|2023-02-01 14:50:00|11482.5|11478.5|11484|11480|11487.2|11483.2|11482.5|11478.5|5288
1675263300000|2023-02-01 14:55:00|11482.5|11478.5|11490.3|11486.3|11493.4|11489.4|11482.5|11478.5|13058
1675263600000|2023-02-01 15:00:00|11497.3|11493.3|11474.7|11470.7|11497.3|11493.3|11470|11466|29624
1675263900000|2023-02-01 15:05:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11468.4|11464.4|9153
1675264200000|2023-02-01 15:10:00|11473.1|11469.1|11477.8|11473.8|11477.8|11473.8|11473.1|11469.1|4932
1675264500000|2023-02-01 15:15:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|6460
1675264800000|2023-02-01 15:20:00|11473.1|11469.1|11479.3|11475.3|11479.3|11475.3|11471.5|11467.5|7011
1675265100000|2023-02-01 15:25:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11471.5|11467.5|8332
1675265400000|2023-02-01 15:30:00|11474.7|11470.7|11476.2|11472.2|11482.5|11478.5|11474.7|11470.7|8580
1675265700000|2023-02-01 15:35:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11471.5|11467.5|5730
1675266000000|2023-02-01 15:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|3843
1675266300000|2023-02-01 15:45:00|11476.2|11472.2|11484|11480|11487.2|11483.2|11476.2|11472.2|4376
1675266600000|2023-02-01 15:50:00|11482.5|11478.5|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|3067
1675266900000|2023-02-01 15:55:00|11482.5|11478.5|11477.8|11473.8|11484|11480|11477.8|11473.8|3388
1675267200000|2023-02-01 16:00:00|11479.3|11475.3|11476.2|11472.2|11479.3|11475.3|11474.7|11470.7|8468
1675267500000|2023-02-01 16:05:00|11477.8|11473.8|11474.7|11470.7|11477.8|11473.8|11474.7|11470.7|3940
1675267800000|2023-02-01 16:10:00|11476.2|11472.2|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|7655
1675268100000|2023-02-01 16:15:00|11476.2|11472.2|11479.3|11475.3|11479.3|11475.3|11476.2|11472.2|2985
1675268400000|2023-02-01 16:20:00|11478.6|11474.6|11482.5|11478.5|11482.5|11478.5|11478.6|11474.6|3078
1675268700000|2023-02-01 16:25:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11480.9|11476.9|5171
1675269000000|2023-02-01 16:30:00|11480.9|11476.9|11482.5|11478.5|11482.5|11478.5|11477.8|11473.8|2765
1675269300000|2023-02-01 16:35:00|11480.9|11476.9|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|1341
1675269600000|2023-02-01 16:40:00|11482.5|11478.5|11482.5|11478.5|11484|11480|11482.5|11478.5|1637
1675269900000|2023-02-01 16:45:00|11484|11480|11480.9|11476.9|11484|11480|11479.3|11475.3|3648
1675270200000|2023-02-01 16:50:00|11479.3|11475.3|11480.9|11476.9|11480.9|11476.9|11479.3|11475.3|2968
1675270500000|2023-02-01 16:55:00|11482.5|11478.5|11487.2|11483.2|11487.2|11483.2|11480.9|11476.9|4249
1675270800000|2023-02-01 17:00:00|11488.7|11484.7|11487.2|11483.2|11488.7|11484.7|11485.6|11481.6|6331
1675271100000|2023-02-01 17:05:00|11488.7|11484.7|11488.7|11484.7|11491.8|11487.8|11488.7|11484.7|4137
1675271400000|2023-02-01 17:10:00|11487.2|11483.2|11488.7|11484.7|11488.7|11484.7|11487.2|11483.2|1537
1675271700000|2023-02-01 17:15:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|2001
1675272000000|2023-02-01 17:20:00|11488.7|11484.7|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|2011
1675272300000|2023-02-01 17:25:00|11493.4|11489.4|11490.3|11486.3|11495|11491|11490.3|11486.3|2488
1675272600000|2023-02-01 17:30:00|11488.7|11484.7|11490.3|11486.3|11490.3|11486.3|11488.7|11484.7|4808
1675272900000|2023-02-01 17:35:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|2069
1675273200000|2023-02-01 17:40:00|11491.8|11487.8|11495|11491|11495|11491|11491.8|11487.8|1915
1675273500000|2023-02-01 17:45:00|11493.4|11489.4|11498.1|11494.1|11498.1|11494.1|11493.4|11489.4|6196
1675273800000|2023-02-01 17:50:00|11496.5|11492.5|11496.5|11492.5|11498.1|11494.1|11496.5|11492.5|3552
1675274100000|2023-02-01 17:55:00|11498.1|11494.1|11498.1|11494.1|11499.7|11495.7|11496.5|11492.5|3809
1675274400000|2023-02-01 18:00:00|11496.5|11492.5|11495|11491|11498.1|11494.1|11495|11491|3895
1675274700000|2023-02-01 18:05:00|11496.5|11492.5|11496.5|11492.5|11496.5|11492.5|11495|11491|1908
1675275000000|2023-02-01 18:10:00|11495|11491|11491.8|11487.8|11496.5|11492.5|11491.8|11487.8|4112
1675275300000|2023-02-01 18:15:00|11493.4|11489.4|11491.8|11487.8|11493.4|11489.4|11491.8|11487.8|2699
1675275600000|2023-02-01 18:20:00|11490.3|11486.3|11491.8|11487.8|11491.8|11487.8|11488.7|11484.7|2645
1675275900000|2023-02-01 18:25:00|11490.3|11486.3|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|5222
1675276200000|2023-02-01 18:30:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|4272
1675276500000|2023-02-01 18:35:00|11491.8|11487.8|11490.3|11486.3|11491.8|11487.8|11490.3|11486.3|2247
1675276800000|2023-02-01 18:40:00|11488.7|11484.7|11490.3|11486.3|11491.8|11487.8|11488.7|11484.7|5063
1675277100000|2023-02-01 18:45:00|||||||||1975
1675277400000|2023-02-01 18:50:00|11489.5|11485.5|11485.6|11481.6|11490.3|11486.3|11485.6|11481.6|3579
1675277700000|2023-02-01 18:55:00|11487.2|11483.2|11486.4|11482.4|11488.7|11484.7|11485.6|11481.6|3823
1675278000000|2023-02-01 19:00:00|11477|11473|11471.5|11467.5|11482.5|11478.5|11460.6|11456.6|17045
1675278300000|2023-02-01 19:05:00|11470|11466|11484|11480|11488.7|11484.7|11470|11466|8428
1675278600000|2023-02-01 19:10:00|11485.6|11481.6|11484|11480|11488.7|11484.7|11480.9|11476.9|8417
1675278900000|2023-02-01 19:15:00|11485.6|11481.6|11480.9|11476.9|11487.2|11483.2|11479.3|11475.3|7046
1675279200000|2023-02-01 19:20:00|11482.5|11478.5|11479.3|11475.3|11482.5|11478.5|11476.2|11472.2|5268
1675279500000|2023-02-01 19:25:00|11477.8|11473.8|11480.9|11476.9|11484|11480|11477.8|11473.8|3864
1675279800000|2023-02-01 19:30:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11468.4|11464.4|7931
1675280100000|2023-02-01 19:35:00|11476.2|11472.2|11488.7|11484.7|11490.3|11486.3|11476.2|11472.2|10003
1675280400000|2023-02-01 19:40:00|11490.3|11486.3|11526.2|11522.2|11535.6|11531.6|11490.3|11486.3|28940
1675280700000|2023-02-01 19:45:00|11527.8|11523.8|11534|11530|11549.7|11545.7|11524.7|11520.7|17584
1675281000000|2023-02-01 19:50:00|11535.6|11531.6|11549.7|11545.7|11549.7|11545.7|11535.6|11531.6|14843
1675281300000|2023-02-01 19:55:00|11551.2|11547.2|11549.7|11545.7|11557.5|11553.5|11546.5|11542.5|14181
1675281600000|2023-02-01 20:00:00|11548.1|11544.1|11541.8|11537.8|11551.2|11547.2|11541.8|11537.8|11309
1675281900000|2023-02-01 20:05:00|11543.4|11539.4|11541.8|11537.8|11552.8|11548.8|11541.8|11537.8|18332
1675282200000|2023-02-01 20:10:00|11540.3|11536.3|11540.3|11536.3|11545|11541|11538.7|11534.7|7449
1675282500000|2023-02-01 20:15:00|11541.8|11537.8|11545|11541|11545|11541|11540.3|11536.3|10056
1675282800000|2023-02-01 20:20:00|11546.5|11542.5|11551.2|11547.2|11551.2|11547.2|11541.8|11537.8|7113
1675283100000|2023-02-01 20:25:00|11552.8|11548.8|11557.5|11553.5|11559|11555|11549.7|11545.7|8018
1675283400000|2023-02-01 20:30:00|11559|11555|11546.5|11542.5|11559|11555|11546.5|11542.5|10423
1675283700000|2023-02-01 20:35:00|11548.1|11544.1|11546.5|11542.5|11549.7|11545.7|11543.4|11539.4|13855
1675284000000|2023-02-01 20:40:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11545|11541|6014
1675284300000|2023-02-01 20:45:00|11549.7|11545.7|11555.9|11551.9|11557.5|11553.5|11548.1|11544.1|6263
1675284600000|2023-02-01 20:50:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11549.7|11545.7|5389
1675284900000|2023-02-01 20:55:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11548.1|11544.1|7222
1675285200000|2023-02-01 21:00:00|11554.3|11550.3|11548.1|11544.1|11554.3|11550.3|11548.1|11544.1|9587
1675285500000|2023-02-01 21:05:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11546.5|11542.5|3537
1675285800000|2023-02-01 21:10:00|11551.2|11547.2|11548.1|11544.1|11552.8|11548.8|11548.1|11544.1|3001
1675286100000|2023-02-01 21:15:00|11545|11541|11540.3|11536.3|11546.5|11542.5|11540.3|11536.3|6689
1675286400000|2023-02-01 21:20:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|2382
1675286700000|2023-02-01 21:25:00|11541.8|11537.8|11537.2|11533.2|11543.4|11539.4|11537.2|11533.2|2155
1675287000000|2023-02-01 21:30:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11534|11530|4731
1675287300000|2023-02-01 21:35:00|11537.2|11533.2|11541.8|11537.8|11543.4|11539.4|11537.2|11533.2|3363
1675287600000|2023-02-01 21:40:00|11540.3|11536.3|11541.8|11537.8|11545|11541|11540.3|11536.3|1790
1675287900000|2023-02-01 21:45:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11541.8|11537.8|1873
1675288200000|2023-02-01 21:50:00|11545|11541|11538.7|11534.7|11545|11541|11538.7|11534.7|1295
1675288500000|2023-02-01 21:55:00|11540.3|11536.3|11535.6|11531.6|11540.3|11536.3|11534|11530|3644
1675292400000|2023-02-01 23:00:00|11534|11530|11538.7|11534.7|11538.7|11534.7|11534|11530|1243
1675292700000|2023-02-01 23:05:00|11537.9|11533.9|11538.7|11534.7|11540.3|11536.3|11537.2|11533.2|1103
1675293000000|2023-02-01 23:10:00|11540.3|11536.3|11545|11541|11545|11541|11540.3|11536.3|1361
1675293300000|2023-02-01 23:15:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|872
1675293600000|2023-02-01 23:20:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|425
1675293900000|2023-02-01 23:25:00|||||||||330
1675294200000|2023-02-01 23:30:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|484
1675294500000|2023-02-01 23:35:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|648
1675294800000|2023-02-01 23:40:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|356
1675295100000|2023-02-01 23:45:00|11539.5|11535.5|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|454
1675295400000|2023-02-01 23:50:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|402
1675295700000|2023-02-01 23:55:00|11535.6|11531.6|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|907
1675296000000|2023-02-02 00:00:00|11535.6|11531.6|11541.8|11537.8|11541.8|11537.8|11535.6|11531.6|1655
1675296300000|2023-02-02 00:05:00|11543.4|11539.4|11545|11541|11545|11541|11541.8|11537.8|993
1675296600000|2023-02-02 00:10:00|11543.4|11539.4|11545|11541|11546.5|11542.5|11543.4|11539.4|708
1675296900000|2023-02-02 00:15:00|11546.5|11542.5|11543.4|11539.4|11546.5|11542.5|11543.4|11539.4|669
1675297200000|2023-02-02 00:20:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|288
1675297500000|2023-02-02 00:25:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|486
1675297800000|2023-02-02 00:30:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11543.4|11539.4|863
1675298100000|2023-02-02 00:35:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|1700
1675298400000|2023-02-02 00:40:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|1450
1675298700000|2023-02-02 00:45:00|11551.2|11547.2|11545|11541|11551.2|11547.2|11545|11541|1167
1675299000000|2023-02-02 00:50:00|11543.4|11539.4|11545|11541|11545|11541|11543.4|11539.4|693
1675299300000|2023-02-02 00:55:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|503
1675299600000|2023-02-02 01:00:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|365
1675299900000|2023-02-02 01:05:00|11548.1|11544.1|11543.4|11539.4|11548.1|11544.1|11543.4|11539.4|298
1675300200000|2023-02-02 01:10:00|11541.8|11537.8|11537.2|11533.2|11541.8|11537.8|11537.2|11533.2|3009
1675300500000|2023-02-02 01:15:00|11537.9|11533.9|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|967
1675300800000|2023-02-02 01:20:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|867
1675301100000|2023-02-02 01:25:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|283
1675301400000|2023-02-02 01:30:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|218
1675301700000|2023-02-02 01:35:00|11538.7|11534.7|11543.4|11539.4|11543.4|11539.4|11538.7|11534.7|1011
1675302000000|2023-02-02 01:40:00|11545|11541|11543.4|11539.4|11545|11541|11541.8|11537.8|1307
1675302300000|2023-02-02 01:45:00|11541.8|11537.8|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|741
1675302600000|2023-02-02 01:50:00|11542.6|11538.6|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|188
1675302900000|2023-02-02 01:55:00|||||||||437
1675303200000|2023-02-02 02:00:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|1053
1675303500000|2023-02-02 02:05:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|182
1675303800000|2023-02-02 02:10:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|248
1675304100000|2023-02-02 02:15:00|11545|11541|11546.5|11542.5|11546.5|11542.5|11545|11541|336
1675304400000|2023-02-02 02:20:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|1620
1675304700000|2023-02-02 02:25:00|||||||||284
1675305000000|2023-02-02 02:30:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|922
1675305300000|2023-02-02 02:35:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1373
1675305600000|2023-02-02 02:40:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11545|11541|682
1675305900000|2023-02-02 02:45:00|11545|11541|11545|11541|11546.5|11542.5|11545|11541|502
1675306200000|2023-02-02 02:50:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|1059
1675306500000|2023-02-02 02:55:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|617
1675306800000|2023-02-02 03:00:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|248
1675307100000|2023-02-02 03:05:00|11547.3|11543.3|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|775
1675307400000|2023-02-02 03:10:00|||||||||255
1675307700000|2023-02-02 03:15:00|11547.3|11543.3|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|212
1675308000000|2023-02-02 03:20:00|11545|11541|11543.4|11539.4|11545|11541|11543.4|11539.4|810
1675308300000|2023-02-02 03:25:00|11545|11541|11545|11541|11545|11541|11543.4|11539.4|232
1675308600000|2023-02-02 03:30:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|1048
1675308900000|2023-02-02 03:35:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|665
1675309200000|2023-02-02 03:40:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|762
1675309500000|2023-02-02 03:45:00|11541.1|11537.1|11540.3|11536.3|11541.1|11537.1|11540.3|11536.3|28
1675309800000|2023-02-02 03:50:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|2362
1675310100000|2023-02-02 03:55:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|343
1675310400000|2023-02-02 04:00:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|3822
1675310700000|2023-02-02 04:05:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|440
1675311000000|2023-02-02 04:10:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|44
1675311300000|2023-02-02 04:15:00|11541.1|11537.1|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|74
1675311600000|2023-02-02 04:20:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|82
1675311900000|2023-02-02 04:25:00|||||||||24
1675312200000|2023-02-02 04:30:00|||||||||31
1675312500000|2023-02-02 04:35:00|||||||||32
1675312800000|2023-02-02 04:40:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|212
1675313100000|2023-02-02 04:45:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|1177
1675313400000|2023-02-02 04:50:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|522
1675313700000|2023-02-02 04:55:00|||||||||556
1675314000000|2023-02-02 05:00:00|||||||||842
1675314300000|2023-02-02 05:05:00|||||||||317
1675314600000|2023-02-02 05:10:00|11537.2|11533.2|11535.6|11531.6|11537.2|11533.2|11534|11530|922
1675314900000|2023-02-02 05:15:00|11534|11530|11534|11530|11534|11530|11534|11530|396
1675315200000|2023-02-02 05:20:00|11535.6|11531.6|11535.6|11531.6|11537.2|11533.2|11534.8|11530.8|844
1675315500000|2023-02-02 05:25:00|11534|11530|11534|11530|11534|11530|11534|11530|105
1675315800000|2023-02-02 05:30:00|||||||||485
1675316100000|2023-02-02 05:35:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|562
1675316400000|2023-02-02 05:40:00|||||||||284
1675316700000|2023-02-02 05:45:00|11534|11530|11535.6|11531.6|11537.2|11533.2|11534|11530|2177
1675317000000|2023-02-02 05:50:00|11534|11530|11535.6|11531.6|11535.6|11531.6|11534|11530|1119
1675317300000|2023-02-02 05:55:00|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|11537.2|11533.2|609
1675317600000|2023-02-02 06:00:00|||||||||857
1675317900000|2023-02-02 06:05:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|345
1675318200000|2023-02-02 06:10:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|971
1675318500000|2023-02-02 06:15:00|11540.3|11536.3|11541.8|11537.8|11543.4|11539.4|11540.3|11536.3|901
1675318800000|2023-02-02 06:20:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|711
1675319100000|2023-02-02 06:25:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|278
1675319400000|2023-02-02 06:30:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|444
1675319700000|2023-02-02 06:35:00|11542.6|11538.6|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|561
1675320000000|2023-02-02 06:40:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11541.8|11537.8|1717
1675320300000|2023-02-02 06:45:00|11543.4|11539.4|11543.4|11539.4|11545|11541|11543.4|11539.4|1479
1675320600000|2023-02-02 06:50:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|940
1675320900000|2023-02-02 06:55:00|11541.8|11537.8|11543.4|11539.4|11543.4|11539.4|11541.8|11537.8|1412
1675321200000|2023-02-02 07:00:00|11545|11541|11548.1|11544.1|11549.7|11545.7|11545|11541|3132
1675321500000|2023-02-02 07:05:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11548.9|11544.9|709
1675321800000|2023-02-02 07:10:00|11551.2|11547.2|11555.9|11551.9|11555.9|11551.9|11551.2|11547.2|2728
1675322100000|2023-02-02 07:15:00|11554.3|11550.3|11557.5|11553.5|11557.5|11553.5|11552.8|11548.8|2599
1675322400000|2023-02-02 07:20:00|11559|11555|11554.3|11550.3|11559|11555|11552.8|11548.8|5159
1675322700000|2023-02-02 07:25:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|1266
1675323000000|2023-02-02 07:30:00|11552.8|11548.8|11551.2|11547.2|11555.9|11551.9|11551.2|11547.2|2193
1675323300000|2023-02-02 07:35:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|2730
1675323600000|2023-02-02 07:40:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|1025
1675323900000|2023-02-02 07:45:00|11548.1|11544.1|11551.2|11547.2|11552.8|11548.8|11548.1|11544.1|3127
1675324200000|2023-02-02 07:50:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|1226
1675324500000|2023-02-02 07:55:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|814
1675324800000|2023-02-02 08:00:00|11546.5|11542.5|11541.8|11537.8|11548.1|11544.1|11541.8|11537.8|7200
1675325100000|2023-02-02 08:05:00|11543.4|11539.4|11545|11541|11546.5|11542.5|11541.8|11537.8|3636
1675325400000|2023-02-02 08:10:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11545|11541|1403
1675325700000|2023-02-02 08:15:00|11546.5|11542.5|11551.2|11547.2|11551.2|11547.2|11546.5|11542.5|1743
1675326000000|2023-02-02 08:20:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|1801
1675326300000|2023-02-02 08:25:00|11548.1|11544.1|11546.5|11542.5|11549.7|11545.7|11546.5|11542.5|1308
1675326600000|2023-02-02 08:30:00|11548.1|11544.1|11546.5|11542.5|11549.7|11545.7|11546.5|11542.5|1173
1675326900000|2023-02-02 08:35:00|11545|11541|11541.8|11537.8|11545|11541|11541.8|11537.8|3471
1675327200000|2023-02-02 08:40:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|868
1675327500000|2023-02-02 08:45:00|11545|11541|11541.8|11537.8|11545|11541|11541.8|11537.8|2556
1675327800000|2023-02-02 08:50:00|11543.4|11539.4|11543.4|11539.4|11546.5|11542.5|11540.3|11536.3|2649
1675328100000|2023-02-02 08:55:00|11545|11541|11545|11541|11545|11541|11543.4|11539.4|793
1675328400000|2023-02-02 09:00:00|11546.5|11542.5|11543.4|11539.4|11546.5|11542.5|11543.4|11539.4|1543
1675328700000|2023-02-02 09:05:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|1698
1675329000000|2023-02-02 09:10:00|11541.8|11537.8|11537.2|11533.2|11541.8|11537.8|11537.2|11533.2|1338
1675329300000|2023-02-02 09:15:00|11538.7|11534.7|11538.7|11534.7|11538.7|11534.7|11537.2|11533.2|1138
1675329600000|2023-02-02 09:20:00|11540.3|11536.3|11540.3|11536.3|11540.3|11536.3|11538.7|11534.7|753
1675329900000|2023-02-02 09:25:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|1942
1675330200000|2023-02-02 09:30:00|11535.6|11531.6|11534|11530|11537.2|11533.2|11534|11530|1693
1675330500000|2023-02-02 09:35:00|11535.6|11531.6|11538.7|11534.7|11538.7|11534.7|11535.6|11531.6|640
1675330800000|2023-02-02 09:40:00|11537.2|11533.2|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|1729
1675331100000|2023-02-02 09:45:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|1344
1675331400000|2023-02-02 09:50:00|11540.3|11536.3|11543.4|11539.4|11543.4|11539.4|11540.3|11536.3|436
1675331700000|2023-02-02 09:55:00|11541.8|11537.8|11540.3|11536.3|11543.4|11539.4|11540.3|11536.3|1268
1675332000000|2023-02-02 10:00:00|11541.8|11537.8|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|1706
1675332300000|2023-02-02 10:05:00|11538.7|11534.7|11540.3|11536.3|11541.8|11537.8|11538.7|11534.7|1234
1675332600000|2023-02-02 10:10:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|1841
1675332900000|2023-02-02 10:15:00|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|11535.6|11531.6|779
1675333200000|2023-02-02 10:20:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11535.6|11531.6|1597
1675333500000|2023-02-02 10:25:00|11538.7|11534.7|11540.3|11536.3|11540.3|11536.3|11537.2|11533.2|998
1675333800000|2023-02-02 10:30:00|11538.7|11534.7|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|191
1675334100000|2023-02-02 10:35:00|11540.3|11536.3|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|684
1675334400000|2023-02-02 10:40:00|11540.3|11536.3|11541.8|11537.8|11541.8|11537.8|11538.7|11534.7|2910
1675334700000|2023-02-02 10:45:00|11543.4|11539.4|11538.7|11534.7|11543.4|11539.4|11538.7|11534.7|2101
1675335000000|2023-02-02 10:50:00|11539.5|11535.5|11538.7|11534.7|11540.3|11536.3|11538.7|11534.7|1099
1675335300000|2023-02-02 10:55:00|11537.2|11533.2|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|357
1675335600000|2023-02-02 11:00:00|11538.7|11534.7|11537.2|11533.2|11538.7|11534.7|11537.2|11533.2|1636
1675335900000|2023-02-02 11:05:00|11537.9|11533.9|11541.8|11537.8|11541.8|11537.8|11537.2|11533.2|1660
1675336200000|2023-02-02 11:10:00|11540.3|11536.3|11540.3|11536.3|11541.8|11537.8|11540.3|11536.3|996
1675336500000|2023-02-02 11:15:00|11541.8|11537.8|11541.8|11537.8|11541.8|11537.8|11540.3|11536.3|481
1675336800000|2023-02-02 11:20:00|11543.4|11539.4|11541.8|11537.8|11543.4|11539.4|11540.3|11536.3|801
1675337100000|2023-02-02 11:25:00|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|11543.4|11539.4|656
1675337400000|2023-02-02 11:30:00|11545|11541|11545|11541|11545|11541|11545|11541|1082
1675337700000|2023-02-02 11:35:00|11546.5|11542.5|11545|11541|11546.5|11542.5|11545|11541|2552
1675338000000|2023-02-02 11:40:00|11546.5|11542.5|11546.5|11542.5|11546.5|11542.5|11545|11541|408
1675338300000|2023-02-02 11:45:00|11548.1|11544.1|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|1456
1675338600000|2023-02-02 11:50:00|11548.1|11544.1|11548.1|11544.1|11548.1|11544.1|11546.5|11542.5|1007
1675338900000|2023-02-02 11:55:00|11546.5|11542.5|11546.5|11542.5|11548.1|11544.1|11546.5|11542.5|825
1675339200000|2023-02-02 12:00:00|11548.1|11544.1|11538.7|11534.7|11548.1|11544.1|11538.7|11534.7|3958
1675339500000|2023-02-02 12:05:00|11540.3|11536.3|11545|11541|11545|11541|11537.2|11533.2|5558
1675339800000|2023-02-02 12:10:00|11543.4|11539.4|11549.7|11545.7|11549.7|11545.7|11543.4|11539.4|2703
1675340100000|2023-02-02 12:15:00|11551.2|11547.2|11552.8|11548.8|11554.3|11550.3|11549.7|11545.7|3134
1675340400000|2023-02-02 12:20:00|11554.3|11550.3|11559|11555|11559|11555|11552.8|11548.8|3665
1675340700000|2023-02-02 12:25:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11554.3|11550.3|4991
1675341000000|2023-02-02 12:30:00|11555.9|11551.9|11562.2|11558.2|11563.7|11559.7|11555.9|11551.9|6193
1675341300000|2023-02-02 12:35:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11560.6|11556.6|5875
1675341600000|2023-02-02 12:40:00|11562.2|11558.2|11568.4|11564.4|11568.4|11564.4|11562.2|11558.2|10687
1675341900000|2023-02-02 12:45:00|11566.8|11562.8|11566.8|11562.8|11574.7|11570.7|11566.8|11562.8|6335
1675342200000|2023-02-02 12:50:00|11567.6|11563.6|11565.3|11561.3|11568.4|11564.4|11563.7|11559.7|3673
1675342500000|2023-02-02 12:55:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|5180
1675342800000|2023-02-02 13:00:00|11565.3|11561.3|11560.6|11556.6|11566.8|11562.8|11559|11555|3377
1675343100000|2023-02-02 13:05:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11559|11555|1976
1675343400000|2023-02-02 13:10:00|11560.6|11556.6|11562.2|11558.2|11563.7|11559.7|11557.5|11553.5|3173
1675343700000|2023-02-02 13:15:00|11557.5|11553.5|11576.2|11572.2|11576.2|11572.2|11557.5|11553.5|13485
1675344000000|2023-02-02 13:20:00|11574.7|11570.7|11577.8|11573.8|11579.3|11575.3|11570|11566|10200
1675344300000|2023-02-02 13:25:00|11576.2|11572.2|11577.8|11573.8|11582.5|11578.5|11574.7|11570.7|9599
1675344600000|2023-02-02 13:30:00|11576.2|11572.2|11580.9|11576.9|11587.2|11583.2|11573.9|11569.9|13739
1675344900000|2023-02-02 13:35:00|11579.3|11575.3|11578.6|11574.6|11582.5|11578.5|11577.8|11573.8|6170
1675345200000|2023-02-02 13:40:00|11577.8|11573.8|11571.5|11567.5|11580.9|11576.9|11571.5|11567.5|7394
1675345500000|2023-02-02 13:45:00|11573.1|11569.1|11580.9|11576.9|11580.9|11576.9|11568.4|11564.4|11406
1675345800000|2023-02-02 13:50:00|11579.3|11575.3|11584|11580|11585.6|11581.6|11577.8|11573.8|10548
1675346100000|2023-02-02 13:55:00|11585.6|11581.6|11596.5|11592.5|11596.5|11592.5|11582.5|11578.5|15820
1675346400000|2023-02-02 14:00:00|11595|11591|11599.7|11595.7|11601.2|11597.2|11591.8|11587.8|16829
1675346700000|2023-02-02 14:05:00|11598.1|11594.1|11590.3|11586.3|11602.8|11598.8|11588.7|11584.7|11662
1675347000000|2023-02-02 14:10:00|11591.8|11587.8|11588.7|11584.7|11592.6|11588.6|11584|11580|8843
1675347300000|2023-02-02 14:15:00|11587.9|11583.9|11582.5|11578.5|11588.7|11584.7|11582.5|11578.5|9981
1675347600000|2023-02-02 14:20:00|11580.9|11576.9|11579.3|11575.3|11584|11580|11576.2|11572.2|10847
1675347900000|2023-02-02 14:25:00|11580.9|11576.9|11577.8|11573.8|11587.2|11583.2|11576.2|11572.2|8118
1675348200000|2023-02-02 14:30:00|11579.3|11575.3|11577.8|11573.8|11585.6|11581.6|11576.2|11572.2|8269
1675348500000|2023-02-02 14:35:00|11576.2|11572.2|11580.9|11576.9|11580.9|11576.9|11573.1|11569.1|6989
1675348800000|2023-02-02 14:40:00|11579.3|11575.3|11577.8|11573.8|11585.6|11581.6|11577.8|11573.8|6883
1675349100000|2023-02-02 14:45:00|11576.2|11572.2|11574.7|11570.7|11577.8|11573.8|11568.4|11564.4|9534
1675349400000|2023-02-02 14:50:00|11573.1|11569.1|11563.7|11559.7|11574.7|11570.7|11563.7|11559.7|9514
1675349700000|2023-02-02 14:55:00|11565.3|11561.3|11559|11555|11565.3|11561.3|11555.9|11551.9|13047
1675350000000|2023-02-02 15:00:00|11560.6|11556.6|11554.3|11550.3|11565.3|11561.3|11554.3|11550.3|9343
1675350300000|2023-02-02 15:05:00|11552.8|11548.8|11552.8|11548.8|11559|11555|11551.2|11547.2|10592
1675350600000|2023-02-02 15:10:00|11551.2|11547.2|11557.5|11553.5|11557.5|11553.5|11548.1|11544.1|7669
1675350900000|2023-02-02 15:15:00|11559|11555|11563.7|11559.7|11563.7|11559.7|11557.5|11553.5|5090
1675351200000|2023-02-02 15:20:00|11562.2|11558.2|11560.6|11556.6|11563.7|11559.7|11560.6|11556.6|6744
1675351500000|2023-02-02 15:25:00|11562.2|11558.2|11562.2|11558.2|11565.3|11561.3|11562.2|11558.2|5428
1675351800000|2023-02-02 15:30:00|11560.6|11556.6|11570|11566|11571.5|11567.5|11559|11555|10795
1675352100000|2023-02-02 15:35:00|11571.5|11567.5|11574.7|11570.7|11574.7|11570.7|11570|11566|6064
1675352400000|2023-02-02 15:40:00|11576.2|11572.2|11574.7|11570.7|11579.3|11575.3|11574.7|11570.7|5506
1675352700000|2023-02-02 15:45:00|11573.1|11569.1|11577.8|11573.8|11579.3|11575.3|11573.1|11569.1|6604
1675353000000|2023-02-02 15:50:00|11579.3|11575.3|11584|11580|11585.6|11581.6|11577.8|11573.8|3365
1675353300000|2023-02-02 15:55:00|11585.6|11581.6|11587.2|11583.2|11588.7|11584.7|11584|11580|8212
1675353600000|2023-02-02 16:00:00|11585.6|11581.6|11588.7|11584.7|11588.7|11584.7|11582.5|11578.5|8477
1675353900000|2023-02-02 16:05:00|11590.3|11586.3|11590.3|11586.3|11590.3|11586.3|11587.2|11583.2|4860
1675354200000|2023-02-02 16:10:00|11588.7|11584.7|11591.8|11587.8|11593.4|11589.4|11584|11580|6328
1675354500000|2023-02-02 16:15:00|11590.3|11586.3|11587.2|11583.2|11593.4|11589.4|11587.2|11583.2|4814
1675354800000|2023-02-02 16:20:00|11585.6|11581.6|11582.5|11578.5|11588.7|11584.7|11582.5|11578.5|4317
1675355100000|2023-02-02 16:25:00|11584|11580|11580.9|11576.9|11584|11580|11579.3|11575.3|3508
1675355400000|2023-02-02 16:30:00|11582.5|11578.5|11579.3|11575.3|11585.6|11581.6|11579.3|11575.3|5467
1675355700000|2023-02-02 16:35:00|11580.9|11576.9|11576.2|11572.2|11582.5|11578.5|11576.2|11572.2|5568
1675356000000|2023-02-02 16:40:00|11577.8|11573.8|11574.7|11570.7|11577.8|11573.8|11574.7|11570.7|4188
1675356300000|2023-02-02 16:45:00|11576.2|11572.2|11573.1|11569.1|11576.2|11572.2|11573.1|11569.1|5878
1675356600000|2023-02-02 16:50:00|11571.5|11567.5|11574.7|11570.7|11576.2|11572.2|11571.5|11567.5|4905
1675356900000|2023-02-02 16:55:00|11576.2|11572.2|11573.1|11569.1|11577.8|11573.8|11571.5|11567.5|5613
1675357200000|2023-02-02 17:00:00|11571.5|11567.5|11574.7|11570.7|11577.8|11573.8|11571.5|11567.5|2612
1675357500000|2023-02-02 17:05:00|11573.1|11569.1|11574.7|11570.7|11574.7|11570.7|11573.1|11569.1|1486
1675357800000|2023-02-02 17:10:00|11573.1|11569.1|11574.7|11570.7|11576.2|11572.2|11573.1|11569.1|2736
1675358100000|2023-02-02 17:15:00|11576.2|11572.2|11576.2|11572.2|11579.3|11575.3|11574.7|11570.7|2209
1675358400000|2023-02-02 17:20:00|11574.7|11570.7|11579.3|11575.3|11579.3|11575.3|11574.7|11570.7|3639
1675358700000|2023-02-02 17:25:00|11580.9|11576.9|11580.9|11576.9|11582.5|11578.5|11577.8|11573.8|3239
1675359000000|2023-02-02 17:30:00|11579.3|11575.3|11579.3|11575.3|11580.9|11576.9|11579.3|11575.3|1992
1675359300000|2023-02-02 17:35:00|11577.8|11573.8|11571.5|11567.5|11577.8|11573.8|11570|11566|3232
1675359600000|2023-02-02 17:40:00|11570|11566|11568.4|11564.4|11571.5|11567.5|11566.8|11562.8|4683
1675359900000|2023-02-02 17:45:00|11566.8|11562.8|11566.8|11562.8|11570|11566|11566.8|11562.8|1142
1675360200000|2023-02-02 17:50:00|11565.3|11561.3|11566.8|11562.8|11568.4|11564.4|11565.3|11561.3|1646
1675360500000|2023-02-02 17:55:00|11568.4|11564.4|11562.2|11558.2|11568.4|11564.4|11562.2|11558.2|2396
1675360800000|2023-02-02 18:00:00|11560.6|11556.6|11563.7|11559.7|11565.3|11561.3|11560.6|11556.6|3394
1675361100000|2023-02-02 18:05:00|11562.2|11558.2|11563.7|11559.7|11566.8|11562.8|11560.6|11556.6|2756
1675361400000|2023-02-02 18:10:00|11562.2|11558.2|11563.7|11559.7|11565.3|11561.3|11562.2|11558.2|2900
1675361700000|2023-02-02 18:15:00|11562.2|11558.2|11563.7|11559.7|11565.3|11561.3|11560.6|11556.6|6161
1675362000000|2023-02-02 18:20:00|11565.3|11561.3|11562.2|11558.2|11565.3|11561.3|11562.2|11558.2|3031
1675362300000|2023-02-02 18:25:00|11560.6|11556.6|11559|11555|11562.2|11558.2|11559|11555|7392
1675362600000|2023-02-02 18:30:00|11557.5|11553.5|11559|11555|11560.6|11556.6|11557.5|11553.5|5995
1675362900000|2023-02-02 18:35:00|11560.6|11556.6|11555.9|11551.9|11560.6|11556.6|11555.9|11551.9|3987
1675363200000|2023-02-02 18:40:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|2932
1675363500000|2023-02-02 18:45:00|11554.3|11550.3|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|3430
1675363800000|2023-02-02 18:50:00|11552.8|11548.8|11555.9|11551.9|11555.9|11551.9|11551.2|11547.2|3529
1675364100000|2023-02-02 18:55:00|11554.3|11550.3|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|7779
1675364400000|2023-02-02 19:00:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11552.8|11548.8|4785
1675364700000|2023-02-02 19:05:00|11557.5|11553.5|11559.8|11555.8|11560.6|11556.6|11555.9|11551.9|2409
1675365000000|2023-02-02 19:10:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|3100
1675365300000|2023-02-02 19:15:00|11559|11555|11557.5|11553.5|11559|11555|11555.9|11551.9|1998
1675365600000|2023-02-02 19:20:00|11555.9|11551.9|11557.5|11553.5|11559|11555|11555.9|11551.9|1863
1675365900000|2023-02-02 19:25:00|11559|11555|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|3635
1675366200000|2023-02-02 19:30:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|1669
1675366500000|2023-02-02 19:35:00|11559|11555|11557.5|11553.5|11559|11555|11555.9|11551.9|2597
1675366800000|2023-02-02 19:40:00|11559|11555|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|3726
1675367100000|2023-02-02 19:45:00|11555.9|11551.9|11552.8|11548.8|11555.9|11551.9|11551.2|11547.2|6624
1675367400000|2023-02-02 19:50:00|11551.2|11547.2|11555.9|11551.9|11557.5|11553.5|11551.2|11547.2|6101
1675367700000|2023-02-02 19:55:00|11557.5|11553.5|11555.9|11551.9|11559|11555|11555.9|11551.9|5435
1675368000000|2023-02-02 20:00:00|11557.5|11553.5|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|5232
1675368300000|2023-02-02 20:05:00|11554.3|11550.3|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|3139
1675368600000|2023-02-02 20:10:00|11555.9|11551.9|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|3167
1675368900000|2023-02-02 20:15:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|2111
1675369200000|2023-02-02 20:20:00|11555.9|11551.9|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|1796
1675369500000|2023-02-02 20:25:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|1468
1675369800000|2023-02-02 20:30:00|11551.2|11547.2|11549.7|11545.7|11552|11548|11549.7|11545.7|1524
1675370100000|2023-02-02 20:35:00|11548.1|11544.1|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|2106
1675370400000|2023-02-02 20:40:00|11552.8|11548.8|11548.1|11544.1|11552.8|11548.8|11548.1|11544.1|2053
1675370700000|2023-02-02 20:45:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|3148
1675371000000|2023-02-02 20:50:00|11549.7|11545.7|11545|11541|11549.7|11545.7|11545|11541|2930
1675371300000|2023-02-02 20:55:00|11543.4|11539.4|11548.1|11544.1|11549.7|11545.7|11543.4|11539.4|3638
1675371600000|2023-02-02 21:00:00|11549.7|11545.7|11552.8|11548.8|11554.3|11550.3|11546.5|11542.5|5909
1675371900000|2023-02-02 21:05:00|11554.3|11550.3|11559|11555|11559|11555|11554.3|11550.3|3251
1675372200000|2023-02-02 21:10:00|11557.5|11553.5|11555.9|11551.9|11559|11555|11554.3|11550.3|4646
1675372500000|2023-02-02 21:15:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|2235
1675372800000|2023-02-02 21:20:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|633
1675373100000|2023-02-02 21:25:00|11551.2|11547.2|11549.7|11545.7|11552.8|11548.8|11548.1|11544.1|2087
1675373400000|2023-02-02 21:30:00|11548.1|11544.1|11549.7|11545.7|11551.2|11547.2|11548.1|11544.1|1789
1675373700000|2023-02-02 21:35:00|11548.9|11544.9|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|1398
1675374000000|2023-02-02 21:40:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|1618
1675374300000|2023-02-02 21:45:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|1485
1675374600000|2023-02-02 21:50:00|||||||||1699
1675374900000|2023-02-02 21:55:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|3558
1675378800000|2023-02-02 23:00:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|842
1675379100000|2023-02-02 23:05:00|11551.2|11547.2|11549.7|11545.7|11552.8|11548.8|11549.7|11545.7|381
1675379400000|2023-02-02 23:10:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|161
1675379700000|2023-02-02 23:15:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|422
1675380000000|2023-02-02 23:20:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|270
1675380300000|2023-02-02 23:25:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|214
1675380600000|2023-02-02 23:30:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|511
1675380900000|2023-02-02 23:35:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|58
1675381200000|2023-02-02 23:40:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|775
1675381500000|2023-02-02 23:45:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|284
1675381800000|2023-02-02 23:50:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|491
1675382100000|2023-02-02 23:55:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|165
1675382400000|2023-02-03 00:00:00|11555.9|11551.9|11555.9|11551.9|11559|11555|11555.9|11551.9|717
1675382700000|2023-02-03 00:05:00|11557.5|11553.5|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|360
1675383000000|2023-02-03 00:10:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|481
1675383300000|2023-02-03 00:15:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|390
1675383600000|2023-02-03 00:20:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|1214
1675383900000|2023-02-03 00:25:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|550
1675384200000|2023-02-03 00:30:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|238
1675384500000|2023-02-03 00:35:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|240
1675384800000|2023-02-03 00:40:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|24
1675385100000|2023-02-03 00:45:00|11559|11555|11559|11555|11559|11555|11559|11555|414
1675385400000|2023-02-03 00:50:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|982
1675385700000|2023-02-03 00:55:00|11560.6|11556.6|11557.5|11553.5|11560.6|11556.6|11557.5|11553.5|290
1675386000000|2023-02-03 01:00:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|425
1675386300000|2023-02-03 01:05:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|636
1675386600000|2023-02-03 01:10:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|663
1675386900000|2023-02-03 01:15:00|11562.2|11558.2|11565.3|11561.3|11566.8|11562.8|11562.2|11558.2|2637
1675387200000|2023-02-03 01:20:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|579
1675387500000|2023-02-03 01:25:00|11563.7|11559.7|11562.2|11558.2|11565.3|11561.3|11562.2|11558.2|1335
1675387800000|2023-02-03 01:30:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|190
1675388100000|2023-02-03 01:35:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|377
1675388400000|2023-02-03 01:40:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|421
1675388700000|2023-02-03 01:45:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|1622
1675389000000|2023-02-03 01:50:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|417
1675389300000|2023-02-03 01:55:00|11565.3|11561.3|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|225
1675389600000|2023-02-03 02:00:00|11562.2|11558.2|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|399
1675389900000|2023-02-03 02:05:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|759
1675390200000|2023-02-03 02:10:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|336
1675390500000|2023-02-03 02:15:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|77
1675390800000|2023-02-03 02:20:00|11569.2|11565.2|11568.4|11564.4|11569.2|11565.2|11568.4|11564.4|710
1675391100000|2023-02-03 02:25:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|337
1675391400000|2023-02-03 02:30:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|517
1675391700000|2023-02-03 02:35:00|11570|11566|11568.4|11564.4|11570|11566|11568.4|11564.4|752
1675392000000|2023-02-03 02:40:00|11570|11566|11570|11566|11571.5|11567.5|11570|11566|1393
1675392300000|2023-02-03 02:45:00|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|11571.5|11567.5|993
1675392600000|2023-02-03 02:50:00|||||||||445
1675392900000|2023-02-03 02:55:00|11570|11566|11570|11566|11571.5|11567.5|11570|11566|299
1675393200000|2023-02-03 03:00:00|||||||||299
1675393500000|2023-02-03 03:05:00|11571.5|11567.5|11570|11566|11571.5|11567.5|11570|11566|434
1675393800000|2023-02-03 03:10:00|||||||||385
1675394100000|2023-02-03 03:15:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|234
1675394400000|2023-02-03 03:20:00|11568.4|11564.4|11568.4|11564.4|11570|11566|11568.4|11564.4|336
1675394700000|2023-02-03 03:25:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|523
1675395000000|2023-02-03 03:30:00|11568.4|11564.4|11570|11566|11570|11566|11568.4|11564.4|848
1675395300000|2023-02-03 03:35:00|11571.5|11567.5|11571.5|11567.5|11573.1|11569.1|11570|11566|5369
1675395600000|2023-02-03 03:40:00|11570.8|11566.8|11570|11566|11570.8|11566.8|11570|11566|1475
1675395900000|2023-02-03 03:45:00|11570.8|11566.8|11571.5|11567.5|11571.5|11567.5|11570|11566|253
1675396200000|2023-02-03 03:50:00|11570|11566|11568.4|11564.4|11570|11566|11568.4|11564.4|1197
1675396500000|2023-02-03 03:55:00|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|11566.8|11562.8|559
1675396800000|2023-02-03 04:00:00|||||||||60
1675397100000|2023-02-03 04:05:00|11568.4|11564.4|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|227
1675397400000|2023-02-03 04:10:00|11568.4|11564.4|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|232
1675397700000|2023-02-03 04:15:00|11568.4|11564.4|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|235
1675398000000|2023-02-03 04:20:00|11566.8|11562.8|11568.4|11564.4|11568.4|11564.4|11566.8|11562.8|130
1675398300000|2023-02-03 04:25:00|11566.8|11562.8|11566.8|11562.8|11568.4|11564.4|11566.8|11562.8|335
1675398600000|2023-02-03 04:30:00|||||||||13
1675398900000|2023-02-03 04:35:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|181
1675399200000|2023-02-03 04:40:00|11565.3|11561.3|11566.8|11562.8|11566.8|11562.8|11565.3|11561.3|147
1675399500000|2023-02-03 04:45:00|11565.3|11561.3|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|360
1675399800000|2023-02-03 04:50:00|11566.8|11562.8|11565.3|11561.3|11566.8|11562.8|11565.3|11561.3|71
1675400100000|2023-02-03 04:55:00|||||||||229
1675400400000|2023-02-03 05:00:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|201
1675400700000|2023-02-03 05:05:00|||||||||17
1675401000000|2023-02-03 05:10:00|11563.7|11559.7|11565.3|11561.3|11565.3|11561.3|11563.7|11559.7|298
1675401300000|2023-02-03 05:15:00|||||||||627
1675401600000|2023-02-03 05:20:00|11563.7|11559.7|11563.7|11559.7|11563.7|11559.7|11562.2|11558.2|379
1675401900000|2023-02-03 05:25:00|11562.2|11558.2|11562.2|11558.2|11563.7|11559.7|11562.2|11558.2|1720
1675402200000|2023-02-03 05:30:00|||||||||583
1675402500000|2023-02-03 05:35:00|11563.7|11559.7|11563.7|11559.7|11565.3|11561.3|11563.7|11559.7|1454
1675402800000|2023-02-03 05:40:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|963
1675403100000|2023-02-03 05:45:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|181
1675403400000|2023-02-03 05:50:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|407
1675403700000|2023-02-03 05:55:00|11560.6|11556.6|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|47
1675404000000|2023-02-03 06:00:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|551
1675404300000|2023-02-03 06:05:00|11562.2|11558.2|11562.2|11558.2|11562.2|11558.2|11560.6|11556.6|484
1675404600000|2023-02-03 06:10:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|188
1675404900000|2023-02-03 06:15:00|11559|11555|11559|11555|11560.6|11556.6|11559|11555|316
1675405200000|2023-02-03 06:20:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11559|11555|912
1675405500000|2023-02-03 06:25:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|298
1675405800000|2023-02-03 06:30:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|764
1675406100000|2023-02-03 06:35:00|11559|11555|11559|11555|11559|11555|11559|11555|768
1675406400000|2023-02-03 06:40:00|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|11560.6|11556.6|99
1675406700000|2023-02-03 06:45:00|11562.2|11558.2|11560.6|11556.6|11562.2|11558.2|11560.6|11556.6|59
1675407000000|2023-02-03 06:50:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|198
1675407300000|2023-02-03 06:55:00|||||||||445
1675407600000|2023-02-03 07:00:00|11562.2|11558.2|11557.5|11553.5|11563.7|11559.7|11557.5|11553.5|1028
1675407900000|2023-02-03 07:05:00|11559|11555|11557.5|11553.5|11560.6|11556.6|11555.9|11551.9|957
1675408200000|2023-02-03 07:10:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|1557
1675408500000|2023-02-03 07:15:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11555.9|11551.9|681
1675408800000|2023-02-03 07:20:00|11559|11555|11559|11555|11559|11555|11557.5|11553.5|988
1675409100000|2023-02-03 07:25:00|11557.5|11553.5|11552.8|11548.8|11557.5|11553.5|11552.8|11548.8|518
1675409400000|2023-02-03 07:30:00|11551.2|11547.2|11554.3|11550.3|11555.9|11551.9|11551.2|11547.2|2148
1675409700000|2023-02-03 07:35:00|11555.9|11551.9|11551.2|11547.2|11555.9|11551.9|11551.2|11547.2|1127
1675410000000|2023-02-03 07:40:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11548.1|11544.1|1828
1675410300000|2023-02-03 07:45:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11548.1|11544.1|2354
1675410600000|2023-02-03 07:50:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|900
1675410900000|2023-02-03 07:55:00|11552.8|11548.8|11555.9|11551.9|11555.9|11551.9|11551.2|11547.2|1738
1675411200000|2023-02-03 08:00:00|11554.3|11550.3|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|1109
1675411500000|2023-02-03 08:05:00|11559|11555|11555.9|11551.9|11559|11555|11554.3|11550.3|1526
1675411800000|2023-02-03 08:10:00|11554.3|11550.3|11557.5|11553.5|11559|11555|11554.3|11550.3|1427
1675412100000|2023-02-03 08:15:00|11555.9|11551.9|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|1571
1675412400000|2023-02-03 08:20:00|11554.3|11550.3|11549.7|11545.7|11554.3|11550.3|11549.7|11545.7|1792
1675412700000|2023-02-03 08:25:00|11551.2|11547.2|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|1511
1675413000000|2023-02-03 08:30:00|11549.7|11545.7|11549.7|11545.7|11551.2|11547.2|11549.7|11545.7|2543
1675413300000|2023-02-03 08:35:00|||||||||796
1675413600000|2023-02-03 08:40:00|11548.9|11544.9|11548.1|11544.1|11549.7|11545.7|11546.5|11542.5|2838
1675413900000|2023-02-03 08:45:00|11546.5|11542.5|11549.7|11545.7|11549.7|11545.7|11546.5|11542.5|764
1675414200000|2023-02-03 08:50:00|11548.1|11544.1|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|1091
1675414500000|2023-02-03 08:55:00|11548.1|11544.1|11546.5|11542.5|11551.2|11547.2|11546.5|11542.5|1899
1675414800000|2023-02-03 09:00:00|11548.1|11544.1|11545|11541|11548.1|11544.1|11545|11541|1173
1675415100000|2023-02-03 09:05:00|11546.5|11542.5|11548.1|11544.1|11548.1|11544.1|11545|11541|1594
1675415400000|2023-02-03 09:10:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11548.1|11544.1|905
1675415700000|2023-02-03 09:15:00|11548.1|11544.1|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|985
1675416000000|2023-02-03 09:20:00|11549.7|11545.7|11548.1|11544.1|11549.7|11545.7|11548.1|11544.1|1012
1675416300000|2023-02-03 09:25:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|883
1675416600000|2023-02-03 09:30:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|1227
1675416900000|2023-02-03 09:35:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|1928
1675417200000|2023-02-03 09:40:00|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|11549.7|11545.7|757
1675417500000|2023-02-03 09:45:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|1567
1675417800000|2023-02-03 09:50:00|11554.3|11550.3|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|2042
1675418100000|2023-02-03 09:55:00|11551.2|11547.2|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|1198
1675418400000|2023-02-03 10:00:00|11551.2|11547.2|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|1646
1675418700000|2023-02-03 10:05:00|11549.7|11545.7|11551.2|11547.2|11551.2|11547.2|11549.7|11545.7|210
1675419000000|2023-02-03 10:10:00|||||||||913
1675419300000|2023-02-03 10:15:00|11552.8|11548.8|11551.2|11547.2|11552.8|11548.8|11549.7|11545.7|1479
1675419600000|2023-02-03 10:20:00|11552.8|11548.8|11552.8|11548.8|11554.3|11550.3|11552.8|11548.8|2047
1675419900000|2023-02-03 10:25:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11554.3|11550.3|868
1675420200000|2023-02-03 10:30:00|11555.9|11551.9|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|1275
1675420500000|2023-02-03 10:35:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|1102
1675420800000|2023-02-03 10:40:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|249
1675421100000|2023-02-03 10:45:00|11552.8|11548.8|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|416
1675421400000|2023-02-03 10:50:00|||||||||282
1675421700000|2023-02-03 10:55:00|11552.8|11548.8|11552.8|11548.8|11552.8|11548.8|11551.2|11547.2|723
1675422000000|2023-02-03 11:00:00|11554.3|11550.3|11554.3|11550.3|11554.3|11550.3|11552.8|11548.8|1189
1675422300000|2023-02-03 11:05:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|85
1675422600000|2023-02-03 11:10:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|5146
1675422900000|2023-02-03 11:15:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|765
1675423200000|2023-02-03 11:20:00|11555.9|11551.9|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|1185
1675423500000|2023-02-03 11:25:00|11555.9|11551.9|11554.3|11550.3|11557.5|11553.5|11554.3|11550.3|1286
1675423800000|2023-02-03 11:30:00|11555.9|11551.9|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|586
1675424100000|2023-02-03 11:35:00|||||||||133
1675424400000|2023-02-03 11:40:00|11557.5|11553.5|11559|11555|11559|11555|11557.5|11553.5|4053
1675424700000|2023-02-03 11:45:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|981
1675425000000|2023-02-03 11:50:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11554.3|11550.3|1234
1675425300000|2023-02-03 11:55:00|11554.3|11550.3|11557.5|11553.5|11557.5|11553.5|11554.3|11550.3|687
1675425600000|2023-02-03 12:00:00|11559|11555|11560.6|11556.6|11560.6|11556.6|11559|11555|567
1675425900000|2023-02-03 12:05:00|11559|11555|11560.6|11556.6|11563.7|11559.7|11559|11555|1435
1675426200000|2023-02-03 12:10:00|11559|11555|11560.6|11556.6|11562.2|11558.2|11559|11555|1058
1675426500000|2023-02-03 12:15:00|11562.2|11558.2|11555.9|11551.9|11562.2|11558.2|11554.3|11550.3|2596
1675426800000|2023-02-03 12:20:00|11554.3|11550.3|11555.9|11551.9|11555.9|11551.9|11551.2|11547.2|2691
1675427100000|2023-02-03 12:25:00|11554.3|11550.3|11554.3|11550.3|11555.9|11551.9|11552.8|11548.8|3501
1675427400000|2023-02-03 12:30:00|11555.9|11551.9|11551.2|11547.2|11555.9|11551.9|11551.2|11547.2|1511
1675427700000|2023-02-03 12:35:00|11549.7|11545.7|11552.8|11548.8|11552.8|11548.8|11549.7|11545.7|2422
1675428000000|2023-02-03 12:40:00|11554.3|11550.3|11551.2|11547.2|11554.3|11550.3|11551.2|11547.2|2449
1675428300000|2023-02-03 12:45:00|11552.8|11548.8|11555.9|11551.9|11557.5|11553.5|11552.8|11548.8|3801
1675428600000|2023-02-03 12:50:00|11557.5|11553.5|11555.9|11551.9|11557.5|11553.5|11555.9|11551.9|2555
1675428900000|2023-02-03 12:55:00|11554.3|11550.3|11555.9|11551.9|11557.5|11553.5|11554.3|11550.3|1730
1675429200000|2023-02-03 13:00:00|11557.5|11553.5|11557.5|11553.5|11557.5|11553.5|11555.9|11551.9|2495
1675429500000|2023-02-03 13:05:00|11559|11555|11555.9|11551.9|11559|11555|11555.9|11551.9|4606
1675429800000|2023-02-03 13:10:00|11557.5|11553.5|11555.9|11551.9|11559|11555|11555.9|11551.9|4147
1675430100000|2023-02-03 13:15:00|11557.5|11553.5|11557.5|11553.5|11559|11555|11555.9|11551.9|4796
1675430400000|2023-02-03 13:20:00|11555.9|11551.9|11559|11555|11559|11555|11552.8|11548.8|5438
1675430700000|2023-02-03 13:25:00|11557.5|11553.5|11562.2|11558.2|11562.2|11558.2|11555.9|11551.9|9034
1675431000000|2023-02-03 13:30:00|11522.3|11518.3|11488.7|11484.7|11522.3|11518.3|11477.8|11473.8|27491
1675431300000|2023-02-03 13:35:00|11487.2|11483.2|11487.2|11483.2|11493.4|11489.4|11476.2|11472.2|24311
1675431600000|2023-02-03 13:40:00|11485.6|11481.6|11476.2|11472.2|11485.6|11481.6|11473.1|11469.1|17922
1675431900000|2023-02-03 13:45:00|11474.7|11470.7|11463.7|11459.7|11477.8|11473.8|11460.6|11456.6|22479
1675432200000|2023-02-03 13:50:00|11462.2|11458.2|11471.5|11467.5|11471.5|11467.5|11457.5|11453.5|22276
1675432500000|2023-02-03 13:55:00|11470|11466|11473.1|11469.1|11473.1|11469.1|11465.3|11461.3|19120
1675432800000|2023-02-03 14:00:00|11471.5|11467.5|11476.2|11472.2|11479.3|11475.3|11470|11466|14363
1675433100000|2023-02-03 14:05:00|11474.7|11470.7|11465.3|11461.3|11476.2|11472.2|11463.7|11459.7|14897
1675433400000|2023-02-03 14:10:00|11463.7|11459.7|11462.2|11458.2|11470|11466|11459|11455|10759
1675433700000|2023-02-03 14:15:00|11460.6|11456.6|11462.2|11458.2|11468.4|11464.4|11455.9|11451.9|16048
1675434000000|2023-02-03 14:20:00|11461.4|11457.4|11463.7|11459.7|11463.7|11459.7|11459|11455|9063
1675434300000|2023-02-03 14:25:00|11462.2|11458.2|11462.2|11458.2|11465.3|11461.3|11459|11455|11806
1675434600000|2023-02-03 14:30:00|11460.6|11456.6|11455.9|11451.9|11460.6|11456.6|11452.8|11448.8|12339
1675434900000|2023-02-03 14:35:00|11454.3|11450.3|11466.8|11462.8|11466.8|11462.8|11454.3|11450.3|12366
1675435200000|2023-02-03 14:40:00|11465.3|11461.3|11474.7|11470.7|11477.8|11473.8|11465.3|11461.3|14650
1675435500000|2023-02-03 14:45:00|11473.1|11469.1|11473.1|11469.1|11477.8|11473.8|11466.8|11462.8|12563
1675435800000|2023-02-03 14:50:00|11471.5|11467.5|11474.7|11470.7|11477.8|11473.8|11468.4|11464.4|9917
1675436100000|2023-02-03 14:55:00|11473.1|11469.1|11477.8|11473.8|11479.3|11475.3|11471.5|11467.5|8533
1675436400000|2023-02-03 15:00:00|11457.5|11453.5|11438.7|11434.7|11457.5|11453.5|11435.6|11431.6|28836
1675436700000|2023-02-03 15:05:00|11437.2|11433.2|11430.9|11426.9|11438.7|11434.7|11430.9|11426.9|24639
1675437000000|2023-02-03 15:10:00|11429.3|11425.3|11448.1|11444.1|11448.1|11444.1|11427.8|11423.8|20984
1675437300000|2023-02-03 15:15:00|11446.5|11442.5|11445|11441|11452.8|11448.8|11440.3|11436.3|15960
1675437600000|2023-02-03 15:20:00|11443.4|11439.4|11446.5|11442.5|11451.2|11447.2|11441.8|11437.8|12329
1675437900000|2023-02-03 15:25:00|11448.1|11444.1|11434|11430|11449.7|11445.7|11434|11430|10754
1675438200000|2023-02-03 15:30:00|11435.6|11431.6|11440.3|11436.3|11443.4|11439.4|11432.5|11428.5|11288
1675438500000|2023-02-03 15:35:00|11441.8|11437.8|11443.4|11439.4|11446.5|11442.5|11438.7|11434.7|9228
1675438800000|2023-02-03 15:40:00|11445|11441|11445|11441|11446.5|11442.5|11440.3|11436.3|10990
1675439100000|2023-02-03 15:45:00|11446.5|11442.5|11451.2|11447.2|11454.3|11450.3|11445|11441|12171
1675439400000|2023-02-03 15:50:00|11452.8|11448.8|11451.2|11447.2|11455.9|11451.9|11449.7|11445.7|8021
1675439700000|2023-02-03 15:55:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11446.5|11442.5|5263
1675440000000|2023-02-03 16:00:00|11449.7|11445.7|11446.5|11442.5|11451.2|11447.2|11446.5|11442.5|8220
1675440300000|2023-02-03 16:05:00|11445|11441|11455.9|11451.9|11455.9|11451.9|11445|11441|11525
1675440600000|2023-02-03 16:10:00|11454.3|11450.3|11452.8|11448.8|11455.9|11451.9|11451.2|11447.2|5967
1675440900000|2023-02-03 16:15:00|11451.2|11447.2|11448.1|11444.1|11454.3|11450.3|11448.1|11444.1|4721
1675441200000|2023-02-03 16:20:00|11449.7|11445.7|11448.1|11444.1|11452.8|11448.8|11448.1|11444.1|3467
1675441500000|2023-02-03 16:25:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|3516
1675441800000|2023-02-03 16:30:00|11448.1|11444.1|11446.5|11442.5|11451.2|11447.2|11445|11441|2505
1675442100000|2023-02-03 16:35:00|11445|11441|11448.1|11444.1|11449.7|11445.7|11445|11441|2583
1675442400000|2023-02-03 16:40:00|11448.9|11444.9|11454.3|11450.3|11454.3|11450.3|11448.1|11444.1|2651
1675442700000|2023-02-03 16:45:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11452.8|11448.8|5408
1675443000000|2023-02-03 16:50:00|11455.9|11451.9|11459|11455|11460.6|11456.6|11454.3|11450.3|6907
1675443300000|2023-02-03 16:55:00|11459.8|11455.8|11452.8|11448.8|11460.6|11456.6|11452.8|11448.8|7484
1675443600000|2023-02-03 17:00:00|11454.3|11450.3|11457.5|11453.5|11459|11455|11452.8|11448.8|4656
1675443900000|2023-02-03 17:05:00|11455.9|11451.9|11459|11455|11459|11455|11454.3|11450.3|2617
1675444200000|2023-02-03 17:10:00|11460.6|11456.6|11457.5|11453.5|11460.6|11456.6|11455.9|11451.9|2642
1675444500000|2023-02-03 17:15:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|2777
1675444800000|2023-02-03 17:20:00|11452.8|11448.8|11452.8|11448.8|11455.9|11451.9|11451.2|11447.2|5257
1675445100000|2023-02-03 17:25:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|2165
1675445400000|2023-02-03 17:30:00|11452.8|11448.8|11455.9|11451.9|11457.5|11453.5|11452.8|11448.8|2305
1675445700000|2023-02-03 17:35:00|11457.5|11453.5|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1175
1675446000000|2023-02-03 17:40:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|2132
1675446300000|2023-02-03 17:45:00|11459|11455|11457.5|11453.5|11459|11455|11455.9|11451.9|3045
1675446600000|2023-02-03 17:50:00|11455.9|11451.9|11455.9|11451.9|11457.5|11453.5|11455.9|11451.9|2043
1675446900000|2023-02-03 17:55:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1568
1675447200000|2023-02-03 18:00:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11452.8|11448.8|5260
1675447500000|2023-02-03 18:05:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|4218
1675447800000|2023-02-03 18:10:00|11459|11455|11457.5|11453.5|11459|11455|11457.5|11453.5|1127
1675448100000|2023-02-03 18:15:00|11459|11455|11459|11455|11459|11455|11459|11455|2719
1675448400000|2023-02-03 18:20:00|11460.6|11456.6|11459|11455|11460.6|11456.6|11459|11455|2936
1675448700000|2023-02-03 18:25:00|11457.5|11453.5|11459|11455|11459|11455|11457.5|11453.5|1983
1675449000000|2023-02-03 18:30:00|11457.5|11453.5|11457.5|11453.5|11459|11455|11455.9|11451.9|1526
1675449300000|2023-02-03 18:35:00|11455.9|11451.9|11457.5|11453.5|11457.5|11453.5|11455.9|11451.9|1618
1675449600000|2023-02-03 18:40:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|2697
1675449900000|2023-02-03 18:45:00|11455.9|11451.9|11454.3|11450.3|11455.9|11451.9|11454.3|11450.3|792
1675450200000|2023-02-03 18:50:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|995
1675450500000|2023-02-03 18:55:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|2419
1675450800000|2023-02-03 19:00:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11448.1|11444.1|2490
1675451100000|2023-02-03 19:05:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|7628
1675451400000|2023-02-03 19:10:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|2684
1675451700000|2023-02-03 19:15:00|11446.5|11442.5|11449.7|11445.7|11449.7|11445.7|11445|11441|2083
1675452000000|2023-02-03 19:20:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|2155
1675452300000|2023-02-03 19:25:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1117
1675452600000|2023-02-03 19:30:00|11448.1|11444.1|11445|11441|11449.7|11445.7|11445|11441|5840
1675452900000|2023-02-03 19:35:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|4032
1675453200000|2023-02-03 19:40:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|2763
1675453500000|2023-02-03 19:45:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|3129
1675453800000|2023-02-03 19:50:00|11445|11441|11441.8|11437.8|11446.5|11442.5|11440.3|11436.3|12275
1675454100000|2023-02-03 19:55:00|11440.3|11436.3|11443.4|11439.4|11445|11441|11440.3|11436.3|8688
1675454400000|2023-02-03 20:00:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|2389
1675454700000|2023-02-03 20:05:00|11445|11441|11440.3|11436.3|11445|11441|11440.3|11436.3|7764
1675455000000|2023-02-03 20:10:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1250
1675455300000|2023-02-03 20:15:00|||||||||2202
1675455600000|2023-02-03 20:20:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|1245
1675455900000|2023-02-03 20:25:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|2034
1675456200000|2023-02-03 20:30:00|11438.7|11434.7|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|1816
1675456500000|2023-02-03 20:35:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|3166
1675456800000|2023-02-03 20:40:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|1463
1675457100000|2023-02-03 20:45:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|2456
1675457400000|2023-02-03 20:50:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|2608
1675457700000|2023-02-03 20:55:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|5235
1675458000000|2023-02-03 21:00:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|3118
1675458300000|2023-02-03 21:05:00|11443.4|11439.4|11445|11441|11445|11441|11441.8|11437.8|1455
1675458600000|2023-02-03 21:10:00|11443.4|11439.4|11448.1|11444.1|11448.1|11444.1|11443.4|11439.4|3705
1675458900000|2023-02-03 21:15:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|1007
1675459200000|2023-02-03 21:20:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|809
1675459500000|2023-02-03 21:25:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|3364
1675459800000|2023-02-03 21:30:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|1322
1675460100000|2023-02-03 21:35:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|542
1675460400000|2023-02-03 21:40:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|575
1675460700000|2023-02-03 21:45:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|999
1675461000000|2023-02-03 21:50:00|11449.7|11445.7|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|2453
1675461300000|2023-02-03 21:55:00|11449.7|11445.7|11446.5|11442.5|11449.7|11445.7|11446.5|11442.5|1979
1675638000000|2023-02-05 23:00:00|11435.6|11431.6|11429.3|11425.3|11438.7|11434.7|11427.8|11423.8|4204
1675638300000|2023-02-05 23:05:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|2148
1675638600000|2023-02-05 23:10:00|11432.5|11428.5|11430.1|11426.1|11432.5|11428.5|11429.3|11425.3|1252
1675638900000|2023-02-05 23:15:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|536
1675639200000|2023-02-05 23:20:00|11429.3|11425.3|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|1083
1675639500000|2023-02-05 23:25:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|604
1675639800000|2023-02-05 23:30:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|2181
1675640100000|2023-02-05 23:35:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|1401
1675640400000|2023-02-05 23:40:00|11421.5|11417.5|11426.2|11422.2|11426.2|11422.2|11421.5|11417.5|1946
1675640700000|2023-02-05 23:45:00|11427.8|11423.8|11421.5|11417.5|11427.8|11423.8|11421.5|11417.5|1782
1675641000000|2023-02-05 23:50:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|1380
1675641300000|2023-02-05 23:55:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|705
1675641600000|2023-02-06 00:00:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|959
1675641900000|2023-02-06 00:05:00|11421.5|11417.5|11416.8|11412.8|11421.5|11417.5|11416.8|11412.8|3433
1675642200000|2023-02-06 00:10:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|5322
1675642500000|2023-02-06 00:15:00|11412.2|11408.2|11420|11416|11421.5|11417.5|11410.6|11406.6|5321
1675642800000|2023-02-06 00:20:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|1484
1675643100000|2023-02-06 00:25:00|11417.6|11413.6|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|936
1675643400000|2023-02-06 00:30:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11416.8|11412.8|1501
1675643700000|2023-02-06 00:35:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|653
1675644000000|2023-02-06 00:40:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|2054
1675644300000|2023-02-06 00:45:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|459
1675644600000|2023-02-06 00:50:00|11420.8|11416.8|11421.5|11417.5|11421.5|11417.5|11420|11416|1096
1675644900000|2023-02-06 00:55:00|11420|11416|11420|11416|11423.1|11419.1|11420|11416|1009
1675645200000|2023-02-06 01:00:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|814
1675645500000|2023-02-06 01:05:00|11423.1|11419.1|11420|11416|11423.1|11419.1|11420|11416|839
1675645800000|2023-02-06 01:10:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11418.4|11414.4|925
1675646100000|2023-02-06 01:15:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|648
1675646400000|2023-02-06 01:20:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|1212
1675646700000|2023-02-06 01:25:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|683
1675647000000|2023-02-06 01:30:00|11421.5|11417.5|11424.7|11420.7|11426.2|11422.2|11421.5|11417.5|1471
1675647300000|2023-02-06 01:35:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|1408
1675647600000|2023-02-06 01:40:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|1733
1675647900000|2023-02-06 01:45:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|981
1675648200000|2023-02-06 01:50:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1526
1675648500000|2023-02-06 01:55:00|11420.8|11416.8|11421.5|11417.5|11421.5|11417.5|11420.8|11416.8|515
1675648800000|2023-02-06 02:00:00|||||||||226
1675649100000|2023-02-06 02:05:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11420|11416|1597
1675649400000|2023-02-06 02:10:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|183
1675649700000|2023-02-06 02:15:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|531
1675650000000|2023-02-06 02:20:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|1379
1675650300000|2023-02-06 02:25:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|692
1675650600000|2023-02-06 02:30:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11420|11416|1068
1675650900000|2023-02-06 02:35:00|11418.4|11414.4|11421.5|11417.5|11426.2|11422.2|11416.8|11412.8|1999
1675651200000|2023-02-06 02:40:00|11420|11416|11420|11416|11421.5|11417.5|11418.4|11414.4|3573
1675651500000|2023-02-06 02:45:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|508
1675651800000|2023-02-06 02:50:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|202
1675652100000|2023-02-06 02:55:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|647
1675652400000|2023-02-06 03:00:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|375
1675652700000|2023-02-06 03:05:00|11421.5|11417.5|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|116
1675653000000|2023-02-06 03:10:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|429
1675653300000|2023-02-06 03:15:00|11423.1|11419.1|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|896
1675653600000|2023-02-06 03:20:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|781
1675653900000|2023-02-06 03:25:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|554
1675654200000|2023-02-06 03:30:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|474
1675654500000|2023-02-06 03:35:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|1265
1675654800000|2023-02-06 03:40:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|800
1675655100000|2023-02-06 03:45:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|140
1675655400000|2023-02-06 03:50:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|564
1675655700000|2023-02-06 03:55:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|650
1675656000000|2023-02-06 04:00:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|790
1675656300000|2023-02-06 04:05:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|390
1675656600000|2023-02-06 04:10:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|730
1675656900000|2023-02-06 04:15:00|11424.7|11420.7|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|2288
1675657200000|2023-02-06 04:20:00|||||||||183
1675657500000|2023-02-06 04:25:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|310
1675657800000|2023-02-06 04:30:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|83
1675658100000|2023-02-06 04:35:00|||||||||991
1675658400000|2023-02-06 04:40:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|1420
1675658700000|2023-02-06 04:45:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|557
1675659000000|2023-02-06 04:50:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|1543
1675659300000|2023-02-06 04:55:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|1602
1675659600000|2023-02-06 05:00:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|764
1675659900000|2023-02-06 05:05:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|186
1675660200000|2023-02-06 05:10:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|409
1675660500000|2023-02-06 05:15:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|1209
1675660800000|2023-02-06 05:20:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|1336
1675661100000|2023-02-06 05:25:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|1170
1675661400000|2023-02-06 05:30:00|||||||||788
1675661700000|2023-02-06 05:35:00|||||||||173
1675662000000|2023-02-06 05:40:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|39
1675662300000|2023-02-06 05:45:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|566
1675662600000|2023-02-06 05:50:00|||||||||236
1675662900000|2023-02-06 05:55:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|684
1675663200000|2023-02-06 06:00:00|||||||||907
1675663500000|2023-02-06 06:05:00|||||||||132
1675663800000|2023-02-06 06:10:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|954
1675664100000|2023-02-06 06:15:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|287
1675664400000|2023-02-06 06:20:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|562
1675664700000|2023-02-06 06:25:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|682
1675665000000|2023-02-06 06:30:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11416.8|11412.8|4838
1675665300000|2023-02-06 06:35:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1048
1675665600000|2023-02-06 06:40:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|822
1675665900000|2023-02-06 06:45:00|11420|11416|11423.1|11419.1|11423.1|11419.1|11420|11416|450
1675666200000|2023-02-06 06:50:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|348
1675666500000|2023-02-06 06:55:00|11422.3|11418.3|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1085
1675666800000|2023-02-06 07:00:00|11423.1|11419.1|11413.7|11409.7|11423.1|11419.1|11413.7|11409.7|3649
1675667100000|2023-02-06 07:05:00|11415.3|11411.3|11418.4|11414.4|11420|11416|11413.7|11409.7|1763
1675667400000|2023-02-06 07:10:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11418.4|11414.4|1341
1675667700000|2023-02-06 07:15:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|1209
1675668000000|2023-02-06 07:20:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11421.5|11417.5|1240
1675668300000|2023-02-06 07:25:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|2805
1675668600000|2023-02-06 07:30:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|2625
1675668900000|2023-02-06 07:35:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|2310
1675669200000|2023-02-06 07:40:00|11430.1|11426.1|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|1247
1675669500000|2023-02-06 07:45:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1031
1675669800000|2023-02-06 07:50:00|11434|11430|11429.3|11425.3|11434|11430|11429.3|11425.3|1694
1675670100000|2023-02-06 07:55:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|1740
1675670400000|2023-02-06 08:00:00|11429.3|11425.3|11424.7|11420.7|11429.3|11425.3|11424.7|11420.7|2844
1675670700000|2023-02-06 08:05:00|11423.1|11419.1|11418.4|11414.4|11423.1|11419.1|11418.4|11414.4|3999
1675671000000|2023-02-06 08:10:00|11420|11416|11424.7|11420.7|11424.7|11420.7|11418.4|11414.4|4782
1675671300000|2023-02-06 08:15:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1167
1675671600000|2023-02-06 08:20:00|11423.1|11419.1|11416.8|11412.8|11423.1|11419.1|11416.8|11412.8|4251
1675671900000|2023-02-06 08:25:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|2716
1675672200000|2023-02-06 08:30:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11416.8|11412.8|1487
1675672500000|2023-02-06 08:35:00|11417.6|11413.6|11418.4|11414.4|11420|11416|11416.8|11412.8|2962
1675672800000|2023-02-06 08:40:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|3935
1675673100000|2023-02-06 08:45:00|11413.7|11409.7|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|2779
1675673400000|2023-02-06 08:50:00|11413.7|11409.7|11410.6|11406.6|11415.3|11411.3|11410.6|11406.6|2208
1675673700000|2023-02-06 08:55:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|2531
1675674000000|2023-02-06 09:00:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|4909
1675674300000|2023-02-06 09:05:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|3508
1675674600000|2023-02-06 09:10:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11402.8|11398.8|3756
1675674900000|2023-02-06 09:15:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|7354
1675675200000|2023-02-06 09:20:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|2374
1675675500000|2023-02-06 09:25:00|11405.9|11401.9|11409|11405|11409|11405|11405.9|11401.9|1455
1675675800000|2023-02-06 09:30:00|11410.6|11406.6|11405.9|11401.9|11410.6|11406.6|11405.9|11401.9|2446
1675676100000|2023-02-06 09:35:00|11404.3|11400.3|11401.2|11397.2|11405.9|11401.9|11401.2|11397.2|8784
1675676400000|2023-02-06 09:40:00|11402.8|11398.8|11396.5|11392.5|11402.8|11398.8|11396.5|11392.5|3859
1675676700000|2023-02-06 09:45:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11390.3|11386.3|7775
1675677000000|2023-02-06 09:50:00|11395|11391|11390.3|11386.3|11396.5|11392.5|11390.3|11386.3|5548
1675677300000|2023-02-06 09:55:00|11391.8|11387.8|11395|11391|11395|11391|11388.7|11384.7|10549
1675677600000|2023-02-06 10:00:00|11396.5|11392.5|11391.8|11387.8|11396.5|11392.5|11391.8|11387.8|2835
1675677900000|2023-02-06 10:05:00|11393.4|11389.4|11387.2|11383.2|11393.4|11389.4|11387.2|11383.2|6731
1675678200000|2023-02-06 10:10:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11384|11380|13929
1675678500000|2023-02-06 10:15:00|11385.6|11381.6|11380.9|11376.9|11387.2|11383.2|11379.3|11375.3|5646
1675678800000|2023-02-06 10:20:00|11382.5|11378.5|11379.3|11375.3|11385.6|11381.6|11379.3|11375.3|4895
1675679100000|2023-02-06 10:25:00|11380.9|11376.9|11376.2|11372.2|11380.9|11376.9|11373.1|11369.1|11395
1675679400000|2023-02-06 10:30:00|11374.7|11370.7|11382.5|11378.5|11382.5|11378.5|11374.7|11370.7|4785
1675679700000|2023-02-06 10:35:00|11380.9|11376.9|11379.3|11375.3|11382.5|11378.5|11376.2|11372.2|4942
1675680000000|2023-02-06 10:40:00|11377.8|11373.8|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|2839
1675680300000|2023-02-06 10:45:00|11379.3|11375.3|11374.7|11370.7|11379.3|11375.3|11373.1|11369.1|5832
1675680600000|2023-02-06 10:50:00|11373.1|11369.1|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|2975
1675680900000|2023-02-06 10:55:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|3147
1675681200000|2023-02-06 11:00:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11376.2|11372.2|2319
1675681500000|2023-02-06 11:05:00|11379.3|11375.3|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|2584
1675681800000|2023-02-06 11:10:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|1841
1675682100000|2023-02-06 11:15:00|11377.8|11373.8|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|2430
1675682400000|2023-02-06 11:20:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11377.8|11373.8|1948
1675682700000|2023-02-06 11:25:00|11380.9|11376.9|11377.8|11373.8|11382.5|11378.5|11376.2|11372.2|1568
1675683000000|2023-02-06 11:30:00|11376.2|11372.2|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|1735
1675683300000|2023-02-06 11:35:00|11380.9|11376.9|11374.7|11370.7|11380.9|11376.9|11374.7|11370.7|3227
1675683600000|2023-02-06 11:40:00|11376.2|11372.2|11380.9|11376.9|11380.9|11376.9|11376.2|11372.2|3984
1675683900000|2023-02-06 11:45:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11380.9|11376.9|6992
1675684200000|2023-02-06 11:50:00|11382.5|11378.5|11387.2|11383.2|11387.2|11383.2|11382.5|11378.5|4614
1675684500000|2023-02-06 11:55:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|4161
1675684800000|2023-02-06 12:00:00|11385.6|11381.6|11380.9|11376.9|11387.2|11383.2|11380.9|11376.9|1489
1675685100000|2023-02-06 12:05:00|11382.5|11378.5|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|2476
1675685400000|2023-02-06 12:10:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|1886
1675685700000|2023-02-06 12:15:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|2254
1675686000000|2023-02-06 12:20:00|11380.9|11376.9|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|2338
1675686300000|2023-02-06 12:25:00|11380.9|11376.9|11384|11380|11384|11380|11380.9|11376.9|2313
1675686600000|2023-02-06 12:30:00|11382.5|11378.5|11380.9|11376.9|11384|11380|11379.3|11375.3|1839
1675686900000|2023-02-06 12:35:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|2735
1675687200000|2023-02-06 12:40:00|11385.6|11381.6|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|6850
1675687500000|2023-02-06 12:45:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|2469
1675687800000|2023-02-06 12:50:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|1559
1675688100000|2023-02-06 12:55:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|1132
1675688400000|2023-02-06 13:00:00|11388.7|11384.7|11384|11380|11388.7|11384.7|11384|11380|3236
1675688700000|2023-02-06 13:05:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11382.5|11378.5|4693
1675689000000|2023-02-06 13:10:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|4491
1675689300000|2023-02-06 13:15:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|4746
1675689600000|2023-02-06 13:20:00|11384|11380|11374.7|11370.7|11385.6|11381.6|11374.7|11370.7|6099
1675689900000|2023-02-06 13:25:00|11373.1|11369.1|11373.1|11369.1|11376.2|11372.2|11370|11366|6845
1675690200000|2023-02-06 13:30:00|11374.7|11370.7|11362.2|11358.2|11374.7|11370.7|11360.6|11356.6|10402
1675690500000|2023-02-06 13:35:00|11363.7|11359.7|11366.8|11362.8|11368.4|11364.4|11362.2|11358.2|8611
1675690800000|2023-02-06 13:40:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11363.7|11359.7|4160
1675691100000|2023-02-06 13:45:00|11365.3|11361.3|11365.3|11361.3|11368.4|11364.4|11363.7|11359.7|6860
1675691400000|2023-02-06 13:50:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|7487
1675691700000|2023-02-06 13:55:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11359|11355|8192
1675692000000|2023-02-06 14:00:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11360.6|11356.6|7187
1675692300000|2023-02-06 14:05:00|11365.3|11361.3|11362.2|11358.2|11366.8|11362.8|11362.2|11358.2|4854
1675692600000|2023-02-06 14:10:00|11363.7|11359.7|11359|11355|11363.7|11359.7|11359|11355|3505
1675692900000|2023-02-06 14:15:00|11357.5|11353.5|11362.2|11358.2|11362.2|11358.2|11357.5|11353.5|7215
1675693200000|2023-02-06 14:20:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|5772
1675693500000|2023-02-06 14:25:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|10380
1675693800000|2023-02-06 14:30:00|11368.4|11364.4|11376.2|11372.2|11377.8|11373.8|11366.8|11362.8|13628
1675694100000|2023-02-06 14:35:00|11377.8|11373.8|11374.7|11370.7|11380.9|11376.9|11374.7|11370.7|21315
1675694400000|2023-02-06 14:40:00|11376.2|11372.2|11370|11366|11377.8|11373.8|11368.4|11364.4|8971
1675694700000|2023-02-06 14:45:00|11371.5|11367.5|11370|11366|11373.1|11369.1|11368.4|11364.4|9150
1675695000000|2023-02-06 14:50:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|6102
1675695300000|2023-02-06 14:55:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11368.4|11364.4|4960
1675695600000|2023-02-06 15:00:00|11371.5|11367.5|11368.4|11364.4|11373.1|11369.1|11368.4|11364.4|5096
1675695900000|2023-02-06 15:05:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|5446
1675696200000|2023-02-06 15:10:00|11368.4|11364.4|11371.5|11367.5|11373.1|11369.1|11368.4|11364.4|4307
1675696500000|2023-02-06 15:15:00|11370|11366|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|3075
1675696800000|2023-02-06 15:20:00|11366.8|11362.8|11371.5|11367.5|11371.5|11367.5|11366.8|11362.8|4801
1675697100000|2023-02-06 15:25:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|5204
1675697400000|2023-02-06 15:30:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11370|11366|1618
1675697700000|2023-02-06 15:35:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11370|11366|2578
1675698000000|2023-02-06 15:40:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|4705
1675698300000|2023-02-06 15:45:00|11368.4|11364.4|11366.8|11362.8|11370|11366|11365.3|11361.3|4551
1675698600000|2023-02-06 15:50:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|3702
1675698900000|2023-02-06 15:55:00|11365.3|11361.3|11365.3|11361.3|11370|11366|11365.3|11361.3|3470
1675699200000|2023-02-06 16:00:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11363.7|11359.7|4907
1675699500000|2023-02-06 16:05:00|11365.3|11361.3|11362.2|11358.2|11366.8|11362.8|11362.2|11358.2|3693
1675699800000|2023-02-06 16:10:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|3252
1675700100000|2023-02-06 16:15:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|4741
1675700400000|2023-02-06 16:20:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|3522
1675700700000|2023-02-06 16:25:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|3646
1675701000000|2023-02-06 16:30:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|2966
1675701300000|2023-02-06 16:35:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1915
1675701600000|2023-02-06 16:40:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|3776
1675701900000|2023-02-06 16:45:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|955
1675702200000|2023-02-06 16:50:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|2855
1675702500000|2023-02-06 16:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|4936
1675702800000|2023-02-06 17:00:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|4663
1675703100000|2023-02-06 17:05:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|3088
1675703400000|2023-02-06 17:10:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|4352
1675703700000|2023-02-06 17:15:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|1585
1675704000000|2023-02-06 17:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|4899
1675704300000|2023-02-06 17:25:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|8211
1675704600000|2023-02-06 17:30:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|3668
1675704900000|2023-02-06 17:35:00|11348.1|11344.1|11354.3|11350.3|11354.3|11350.3|11348.1|11344.1|4026
1675705200000|2023-02-06 17:40:00|11355.9|11351.9|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|3950
1675705500000|2023-02-06 17:45:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|2573
1675705800000|2023-02-06 17:50:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|3541
1675706100000|2023-02-06 17:55:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|2835
1675706400000|2023-02-06 18:00:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|3120
1675706700000|2023-02-06 18:05:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|4543
1675707000000|2023-02-06 18:10:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|2636
1675707300000|2023-02-06 18:15:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2224
1675707600000|2023-02-06 18:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|2390
1675707900000|2023-02-06 18:25:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1195
1675708200000|2023-02-06 18:30:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|3952
1675708500000|2023-02-06 18:35:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|1522
1675708800000|2023-02-06 18:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|808
1675709100000|2023-02-06 18:45:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|664
1675709400000|2023-02-06 18:50:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1118
1675709700000|2023-02-06 18:55:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|1019
1675710000000|2023-02-06 19:00:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|2126
1675710300000|2023-02-06 19:05:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|3119
1675710600000|2023-02-06 19:10:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|2669
1675710900000|2023-02-06 19:15:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|2490
1675711200000|2023-02-06 19:20:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|3315
1675711500000|2023-02-06 19:25:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|687
1675711800000|2023-02-06 19:30:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|3009
1675712100000|2023-02-06 19:35:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|3207
1675712400000|2023-02-06 19:40:00|11355.1|11351.1|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|4729
1675712700000|2023-02-06 19:45:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|3900
1675713000000|2023-02-06 19:50:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|4922
1675713300000|2023-02-06 19:55:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|8167
1675713600000|2023-02-06 20:00:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|6616
1675713900000|2023-02-06 20:05:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|5032
1675714200000|2023-02-06 20:10:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|2212
1675714500000|2023-02-06 20:15:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1193
1675714800000|2023-02-06 20:20:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|3184
1675715100000|2023-02-06 20:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|2218
1675715400000|2023-02-06 20:30:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|7113
1675715700000|2023-02-06 20:35:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|3554
1675716000000|2023-02-06 20:40:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|3538
1675716300000|2023-02-06 20:45:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|4613
1675716600000|2023-02-06 20:50:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11345|11341|5374
1675716900000|2023-02-06 20:55:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|6594
1675717200000|2023-02-06 21:00:00|11348.1|11344.1|11341.8|11337.8|11348.1|11344.1|11341.8|11337.8|6489
1675717500000|2023-02-06 21:05:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|5654
1675717800000|2023-02-06 21:10:00|11337.9|11333.9|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|3026
1675718100000|2023-02-06 21:15:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|3122
1675718400000|2023-02-06 21:20:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|2043
1675718700000|2023-02-06 21:25:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1197
1675719000000|2023-02-06 21:30:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|2010
1675719300000|2023-02-06 21:35:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|2253
1675719600000|2023-02-06 21:40:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|621
1675719900000|2023-02-06 21:45:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|821
1675720200000|2023-02-06 21:50:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|2050
1675720500000|2023-02-06 21:55:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|2798
1675724400000|2023-02-06 23:00:00|11345|11341|11345|11341|11346.5|11342.5|11344.2|11340.2|749
1675724700000|2023-02-06 23:05:00|||||||||62
1675725000000|2023-02-06 23:10:00|||||||||298
1675725300000|2023-02-06 23:15:00|||||||||52
1675725600000|2023-02-06 23:20:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|652
1675725900000|2023-02-06 23:25:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|428
1675726200000|2023-02-06 23:30:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|1002
1675726500000|2023-02-06 23:35:00|11345|11341|11345|11341|11345|11341|11345|11341|140
1675726800000|2023-02-06 23:40:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|425
1675727100000|2023-02-06 23:45:00|||||||||253
1675727400000|2023-02-06 23:50:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|362
1675727700000|2023-02-06 23:55:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|180
1675728000000|2023-02-07 00:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|451
1675728300000|2023-02-07 00:05:00|||||||||109
1675728600000|2023-02-07 00:10:00|11345|11341|11348.1|11344.1|11349.7|11345.7|11345|11341|950
1675728900000|2023-02-07 00:15:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|149
1675729200000|2023-02-07 00:20:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|1282
1675729500000|2023-02-07 00:25:00|11352|11348|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|317
1675729800000|2023-02-07 00:30:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1489
1675730100000|2023-02-07 00:35:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1464
1675730400000|2023-02-07 00:40:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|444
1675730700000|2023-02-07 00:45:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|862
1675731000000|2023-02-07 00:50:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1283
1675731300000|2023-02-07 00:55:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1339
1675731600000|2023-02-07 01:00:00|11355.9|11351.9|11360.6|11356.6|11362.2|11358.2|11355.9|11351.9|1931
1675731900000|2023-02-07 01:05:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|1566
1675732200000|2023-02-07 01:10:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|392
1675732500000|2023-02-07 01:15:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1534
1675732800000|2023-02-07 01:20:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1823
1675733100000|2023-02-07 01:25:00|11359|11355|11359|11355|11359|11355|11359|11355|1077
1675733400000|2023-02-07 01:30:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|911
1675733700000|2023-02-07 01:35:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|805
1675734000000|2023-02-07 01:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|559
1675734300000|2023-02-07 01:45:00|11352.8|11348.8|11354.3|11350.3|11355.1|11351.1|11352.8|11348.8|1029
1675734600000|2023-02-07 01:50:00|11355.9|11351.9|11359|11355|11359|11355|11355.9|11351.9|964
1675734900000|2023-02-07 01:55:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|992
1675735200000|2023-02-07 02:00:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|2559
1675735500000|2023-02-07 02:05:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|592
1675735800000|2023-02-07 02:10:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|280
1675736100000|2023-02-07 02:15:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1012
1675736400000|2023-02-07 02:20:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|548
1675736700000|2023-02-07 02:25:00|11360.6|11356.6|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|918
1675737000000|2023-02-07 02:30:00|||||||||574
1675737300000|2023-02-07 02:35:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|845
1675737600000|2023-02-07 02:40:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|1402
1675737900000|2023-02-07 02:45:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|664
1675738200000|2023-02-07 02:50:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1019
1675738500000|2023-02-07 02:55:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1180
1675738800000|2023-02-07 03:00:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|1268
1675739100000|2023-02-07 03:05:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1061
1675739400000|2023-02-07 03:10:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1030
1675739700000|2023-02-07 03:15:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|906
1675740000000|2023-02-07 03:20:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|529
1675740300000|2023-02-07 03:25:00|11366.1|11362.1|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1881
1675740600000|2023-02-07 03:30:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11357.5|11353.5|4093
1675740900000|2023-02-07 03:35:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11359|11355|1840
1675741200000|2023-02-07 03:40:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|854
1675741500000|2023-02-07 03:45:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1693
1675741800000|2023-02-07 03:50:00|11367.6|11363.6|11362.2|11358.2|11368.4|11364.4|11362.2|11358.2|865
1675742100000|2023-02-07 03:55:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|369
1675742400000|2023-02-07 04:00:00|11364.5|11360.5|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|393
1675742700000|2023-02-07 04:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1003
1675743000000|2023-02-07 04:10:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|1588
1675743300000|2023-02-07 04:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|361
1675743600000|2023-02-07 04:20:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|2486
1675743900000|2023-02-07 04:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|199
1675744200000|2023-02-07 04:30:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|535
1675744500000|2023-02-07 04:35:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|335
1675744800000|2023-02-07 04:40:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|63
1675745100000|2023-02-07 04:45:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|250
1675745400000|2023-02-07 04:50:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|497
1675745700000|2023-02-07 04:55:00|||||||||48
1675746000000|2023-02-07 05:00:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|1825
1675746300000|2023-02-07 05:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|135
1675746600000|2023-02-07 05:10:00|||||||||28
1675746900000|2023-02-07 05:15:00|||||||||74
1675747200000|2023-02-07 05:20:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|292
1675747500000|2023-02-07 05:25:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|304
1675747800000|2023-02-07 05:30:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|432
1675748100000|2023-02-07 05:35:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11364.5|11360.5|308
1675748400000|2023-02-07 05:40:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|498
1675748700000|2023-02-07 05:45:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|224
1675749000000|2023-02-07 05:50:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|380
1675749300000|2023-02-07 05:55:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|599
1675749600000|2023-02-07 06:00:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|663
1675749900000|2023-02-07 06:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|703
1675750200000|2023-02-07 06:10:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|474
1675750500000|2023-02-07 06:15:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|137
1675750800000|2023-02-07 06:20:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|326
1675751100000|2023-02-07 06:25:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|598
1675751400000|2023-02-07 06:30:00|11362.9|11358.9|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|171
1675751700000|2023-02-07 06:35:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1086
1675752000000|2023-02-07 06:40:00|11365.3|11361.3|11364.5|11360.5|11365.3|11361.3|11363.7|11359.7|737
1675752300000|2023-02-07 06:45:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|1118
1675752600000|2023-02-07 06:50:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|1274
1675752900000|2023-02-07 06:55:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1049
1675753200000|2023-02-07 07:00:00|11365.3|11361.3|11371.5|11367.5|11371.5|11367.5|11365.3|11361.3|3196
1675753500000|2023-02-07 07:05:00|11370|11366|11366.8|11362.8|11373.1|11369.1|11366.8|11362.8|3550
1675753800000|2023-02-07 07:10:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1789
1675754100000|2023-02-07 07:15:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1011
1675754400000|2023-02-07 07:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2794
1675754700000|2023-02-07 07:25:00|11361.4|11357.4|11365.3|11361.3|11366.8|11362.8|11361.4|11357.4|2345
1675755000000|2023-02-07 07:30:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|371
1675755300000|2023-02-07 07:35:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|2557
1675755600000|2023-02-07 07:40:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|946
1675755900000|2023-02-07 07:45:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|1636
1675756200000|2023-02-07 07:50:00|11363.7|11359.7|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|2342
1675756500000|2023-02-07 07:55:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|874
1675756800000|2023-02-07 08:00:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|1016
1675757100000|2023-02-07 08:05:00|11360.6|11356.6|11355.9|11351.9|11360.6|11356.6|11349.7|11345.7|7475
1675757400000|2023-02-07 08:10:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|1673
1675757700000|2023-02-07 08:15:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|6261
1675758000000|2023-02-07 08:20:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|1876
1675758300000|2023-02-07 08:25:00|11355.9|11351.9|11359|11355|11359|11355|11355.9|11351.9|2399
1675758600000|2023-02-07 08:30:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|1657
1675758900000|2023-02-07 08:35:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|2484
1675759200000|2023-02-07 08:40:00|11357.5|11353.5|11359|11355|11360.6|11356.6|11357.5|11353.5|14255
1675759500000|2023-02-07 08:45:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|2151
1675759800000|2023-02-07 08:50:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|995
1675760100000|2023-02-07 08:55:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|1558
1675760400000|2023-02-07 09:00:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|533
1675760700000|2023-02-07 09:05:00|11360.6|11356.6|11365.3|11361.3|11365.3|11361.3|11360.6|11356.6|2623
1675761000000|2023-02-07 09:10:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|4060
1675761300000|2023-02-07 09:15:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|1650
1675761600000|2023-02-07 09:20:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1912
1675761900000|2023-02-07 09:25:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1881
1675762200000|2023-02-07 09:30:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1451
1675762500000|2023-02-07 09:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|903
1675762800000|2023-02-07 09:40:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|2494
1675763100000|2023-02-07 09:45:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1134
1675763400000|2023-02-07 09:50:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1249
1675763700000|2023-02-07 09:55:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|597
1675764000000|2023-02-07 10:00:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1567
1675764300000|2023-02-07 10:05:00|||||||||684
1675764600000|2023-02-07 10:10:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|1055
1675764900000|2023-02-07 10:15:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1100
1675765200000|2023-02-07 10:20:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|460
1675765500000|2023-02-07 10:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|1276
1675765800000|2023-02-07 10:30:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|626
1675766100000|2023-02-07 10:35:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|1437
1675766400000|2023-02-07 10:40:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|950
1675766700000|2023-02-07 10:45:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|742
1675767000000|2023-02-07 10:50:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|983
1675767300000|2023-02-07 10:55:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|787
1675767600000|2023-02-07 11:00:00|11361.4|11357.4|11360.6|11356.6|11362.2|11358.2|11359|11355|512
1675767900000|2023-02-07 11:05:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|800
1675768200000|2023-02-07 11:10:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|1074
1675768500000|2023-02-07 11:15:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11355.9|11351.9|1266
1675768800000|2023-02-07 11:20:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|287
1675769100000|2023-02-07 11:25:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|282
1675769400000|2023-02-07 11:30:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|937
1675769700000|2023-02-07 11:35:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1517
1675770000000|2023-02-07 11:40:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|800
1675770300000|2023-02-07 11:45:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1997
1675770600000|2023-02-07 11:50:00|11350.4|11346.4|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|1363
1675770900000|2023-02-07 11:55:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1068
1675771200000|2023-02-07 12:00:00|11348.1|11344.1|11352.8|11348.8|11352.8|11348.8|11348.1|11344.1|1313
1675771500000|2023-02-07 12:05:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|982
1675771800000|2023-02-07 12:10:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|1713
1675772100000|2023-02-07 12:15:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|3739
1675772400000|2023-02-07 12:20:00|11352.8|11348.8|11359|11355|11360.6|11356.6|11352.8|11348.8|7699
1675772700000|2023-02-07 12:25:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|1481
1675773000000|2023-02-07 12:30:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|2308
1675773300000|2023-02-07 12:35:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|692
1675773600000|2023-02-07 12:40:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1093
1675773900000|2023-02-07 12:45:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|864
1675774200000|2023-02-07 12:50:00|11357.5|11353.5|11360.6|11356.6|11362.2|11358.2|11355.9|11351.9|3448
1675774500000|2023-02-07 12:55:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|4354
1675774800000|2023-02-07 13:00:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1174
1675775100000|2023-02-07 13:05:00|11355.9|11351.9|11351.2|11347.2|11357.5|11353.5|11351.2|11347.2|9059
1675775400000|2023-02-07 13:10:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|5344
1675775700000|2023-02-07 13:15:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|4406
1675776000000|2023-02-07 13:20:00|11349.7|11345.7|11343.4|11339.4|11349.7|11345.7|11340.3|11336.3|8885
1675776300000|2023-02-07 13:25:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|7991
1675776600000|2023-02-07 13:30:00|11345.8|11341.8|11340.3|11336.3|11346.5|11342.5|11338.7|11334.7|7657
1675776900000|2023-02-07 13:35:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|7860
1675777200000|2023-02-07 13:40:00|11338.7|11334.7|11343.4|11339.4|11345|11341|11338.7|11334.7|5540
1675777500000|2023-02-07 13:45:00|11341.8|11337.8|11345|11341|11345|11341|11338.7|11334.7|6096
1675777800000|2023-02-07 13:50:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|2976
1675778100000|2023-02-07 13:55:00|11341.8|11337.8|11345|11341|11346.5|11342.5|11341.8|11337.8|3845
1675778400000|2023-02-07 14:00:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11338.7|11334.7|4660
1675778700000|2023-02-07 14:05:00|11340.3|11336.3|11345|11341|11345|11341|11340.3|11336.3|2447
1675779000000|2023-02-07 14:10:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|2680
1675779300000|2023-02-07 14:15:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|4705
1675779600000|2023-02-07 14:20:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|6539
1675779900000|2023-02-07 14:25:00|11341.8|11337.8|11341.8|11337.8|11345|11341|11340.3|11336.3|2967
1675780200000|2023-02-07 14:30:00|11343.4|11339.4|11343.4|11339.4|11346.5|11342.5|11340.3|11336.3|5348
1675780500000|2023-02-07 14:35:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|2795
1675780800000|2023-02-07 14:40:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|5331
1675781100000|2023-02-07 14:45:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11341.8|11337.8|3508
1675781400000|2023-02-07 14:50:00|11343.4|11339.4|11348.1|11344.1|11348.1|11344.1|11343.4|11339.4|5071
1675781700000|2023-02-07 14:55:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|5842
1675782000000|2023-02-07 15:00:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|2527
1675782300000|2023-02-07 15:05:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|5053
1675782600000|2023-02-07 15:10:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|3736
1675782900000|2023-02-07 15:15:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|1712
1675783200000|2023-02-07 15:20:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|3943
1675783500000|2023-02-07 15:25:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|4623
1675783800000|2023-02-07 15:30:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|5076
1675784100000|2023-02-07 15:35:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|2999
1675784400000|2023-02-07 15:40:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2550
1675784700000|2023-02-07 15:45:00|11349.7|11345.7|11352.8|11348.8|11354.3|11350.3|11348.1|11344.1|5149
1675785000000|2023-02-07 15:50:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|4504
1675785300000|2023-02-07 15:55:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|9066
1675785600000|2023-02-07 16:00:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11355.9|11351.9|5088
1675785900000|2023-02-07 16:05:00|11355.9|11351.9|11362.2|11358.2|11362.2|11358.2|11355.9|11351.9|6679
1675786200000|2023-02-07 16:10:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|5689
1675786500000|2023-02-07 16:15:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|3295
1675786800000|2023-02-07 16:20:00|11360.6|11356.6|11355.9|11351.9|11360.6|11356.6|11354.3|11350.3|4250
1675787100000|2023-02-07 16:25:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|5400
1675787400000|2023-02-07 16:30:00|11354.3|11350.3|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|4902
1675787700000|2023-02-07 16:35:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|3733
1675788000000|2023-02-07 16:40:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|1966
1675788300000|2023-02-07 16:45:00|11352.8|11348.8|11352.8|11348.8|11360.6|11356.6|11351.2|11347.2|7753
1675788600000|2023-02-07 16:50:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11348.1|11344.1|2613
1675788900000|2023-02-07 16:55:00|11351.2|11347.2|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|4646
1675789200000|2023-02-07 17:00:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|3932
1675789500000|2023-02-07 17:05:00|11351.2|11347.2|11345|11341|11351.2|11347.2|11345|11341|2659
1675789800000|2023-02-07 17:10:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|2616
1675790100000|2023-02-07 17:15:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|2451
1675790400000|2023-02-07 17:20:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2198
1675790700000|2023-02-07 17:25:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|2972
1675791000000|2023-02-07 17:30:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11335.6|11331.6|4998
1675791300000|2023-02-07 17:35:00|11337.2|11333.2|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|2253
1675791600000|2023-02-07 17:40:00|11340.3|11336.3|11349.7|11345.7|11355.9|11351.9|11335.6|11331.6|10810
1675791900000|2023-02-07 17:45:00|11351.2|11347.2|11365.3|11361.3|11371.5|11367.5|11349.7|11345.7|21887
1675792200000|2023-02-07 17:50:00|11366.8|11362.8|11376.2|11372.2|11379.3|11375.3|11363.7|11359.7|17332
1675792500000|2023-02-07 17:55:00|11377.8|11373.8|11382.5|11378.5|11388.7|11384.7|11374.7|11370.7|17252
1675792800000|2023-02-07 18:00:00|11383.3|11379.3|11377.8|11373.8|11388.7|11384.7|11368.4|11364.4|22086
1675793100000|2023-02-07 18:05:00|11379.3|11375.3|11373.1|11369.1|11382.5|11378.5|11371.5|11367.5|9694
1675793400000|2023-02-07 18:10:00|11371.5|11367.5|11365.3|11361.3|11377.8|11373.8|11365.3|11361.3|9577
1675793700000|2023-02-07 18:15:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11354.3|11350.3|16345
1675794000000|2023-02-07 18:20:00|11365.3|11361.3|11355.9|11351.9|11368.4|11364.4|11355.9|11351.9|10349
1675794300000|2023-02-07 18:25:00|11357.5|11353.5|11349.7|11345.7|11359|11355|11348.1|11344.1|6607
1675794600000|2023-02-07 18:30:00|11348.1|11344.1|11340.3|11336.3|11349.7|11345.7|11335.6|11331.6|13616
1675794900000|2023-02-07 18:35:00|11338.7|11334.7|11346.5|11342.5|11348.1|11344.1|11338.7|11334.7|9527
1675795200000|2023-02-07 18:40:00|11345|11341|11341.8|11337.8|11346.5|11342.5|11335.6|11331.6|7099
1675795500000|2023-02-07 18:45:00|11340.3|11336.3|11332.5|11328.5|11341.8|11337.8|11330.9|11326.9|6449
1675795800000|2023-02-07 18:50:00|11330.9|11326.9|11340.3|11336.3|11341.8|11337.8|11330.9|11326.9|4469
1675796100000|2023-02-07 18:55:00|11339.5|11335.5|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2475
1675796400000|2023-02-07 19:00:00|11338.7|11334.7|11335.6|11331.6|11341.8|11337.8|11335.6|11331.6|3698
1675796700000|2023-02-07 19:05:00|11334|11330|11332.5|11328.5|11340.3|11336.3|11332.5|11328.5|6748
1675797000000|2023-02-07 19:10:00|11334|11330|11332.5|11328.5|11334|11330|11329.3|11325.3|8340
1675797300000|2023-02-07 19:15:00|11334|11330|11334|11330|11338.7|11334.7|11330.9|11326.9|5301
1675797600000|2023-02-07 19:20:00|11332.5|11328.5|11329.3|11325.3|11334|11330|11329.3|11325.3|7063
1675797900000|2023-02-07 19:25:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|5354
1675798200000|2023-02-07 19:30:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11323.1|11319.1|10982
1675798500000|2023-02-07 19:35:00|11327.8|11323.8|11335.6|11331.6|11337.2|11333.2|11327.8|11323.8|9408
1675798800000|2023-02-07 19:40:00|11334|11330|11332.5|11328.5|11337.2|11333.2|11330.9|11326.9|5487
1675799100000|2023-02-07 19:45:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|4256
1675799400000|2023-02-07 19:50:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|7389
1675799700000|2023-02-07 19:55:00|11329.3|11325.3|11326.2|11322.2|11330.9|11326.9|11324.7|11320.7|9008
1675800000000|2023-02-07 20:00:00|11327.8|11323.8|11324.7|11320.7|11329.3|11325.3|11323.1|11319.1|9506
1675800300000|2023-02-07 20:05:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|3467
1675800600000|2023-02-07 20:10:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2037
1675800900000|2023-02-07 20:15:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|974
1675801200000|2023-02-07 20:20:00|11324.7|11320.7|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|3225
1675801500000|2023-02-07 20:25:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|3514
1675801800000|2023-02-07 20:30:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|4115
1675802100000|2023-02-07 20:35:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|4706
1675802400000|2023-02-07 20:40:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|2368
1675802700000|2023-02-07 20:45:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|2032
1675803000000|2023-02-07 20:50:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|4119
1675803300000|2023-02-07 20:55:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|7512
1675803600000|2023-02-07 21:00:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11321.5|11317.5|7647
1675803900000|2023-02-07 21:05:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|3541
1675804200000|2023-02-07 21:10:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|5092
1675804500000|2023-02-07 21:15:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|2947
1675804800000|2023-02-07 21:20:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2143
1675805100000|2023-02-07 21:25:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|996
1675805400000|2023-02-07 21:30:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|3905
1675805700000|2023-02-07 21:35:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|2648
1675806000000|2023-02-07 21:40:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1133
1675806300000|2023-02-07 21:45:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|3156
1675806600000|2023-02-07 21:50:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|1801
1675806900000|2023-02-07 21:55:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1252
1675810800000|2023-02-07 23:00:00|11326.2|11322.2|11327.8|11323.8|11328.6|11324.6|11326.2|11322.2|929
1675811100000|2023-02-07 23:05:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1026
1675811400000|2023-02-07 23:10:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|654
1675811700000|2023-02-07 23:15:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|181
1675812000000|2023-02-07 23:20:00|||||||||99
1675812300000|2023-02-07 23:25:00|||||||||401
1675812600000|2023-02-07 23:30:00|||||||||136
1675812900000|2023-02-07 23:35:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|77
1675813200000|2023-02-07 23:40:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|454
1675813500000|2023-02-07 23:45:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|551
1675813800000|2023-02-07 23:50:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|765
1675814100000|2023-02-07 23:55:00|11331.7|11327.7|11330.9|11326.9|11331.7|11327.7|11330.9|11326.9|772
1675814400000|2023-02-08 00:00:00|11332.5|11328.5|11334|11330|11334|11330|11330.9|11326.9|641
1675814700000|2023-02-08 00:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11334|11330|1858
1675815000000|2023-02-08 00:10:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1216
1675815300000|2023-02-08 00:15:00|11335.6|11331.6|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|2030
1675815600000|2023-02-08 00:20:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1085
1675815900000|2023-02-08 00:25:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|477
1675816200000|2023-02-08 00:30:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|691
1675816500000|2023-02-08 00:35:00|||||||||341
1675816800000|2023-02-08 00:40:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|160
1675817100000|2023-02-08 00:45:00|||||||||251
1675817400000|2023-02-08 00:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1035
1675817700000|2023-02-08 00:55:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|933
1675818000000|2023-02-08 01:00:00|11345|11341|11345|11341|11345|11341|11344.2|11340.2|1543
1675818300000|2023-02-08 01:05:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|2585
1675818600000|2023-02-08 01:10:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|914
1675818900000|2023-02-08 01:15:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|904
1675819200000|2023-02-08 01:20:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|267
1675819500000|2023-02-08 01:25:00|||||||||332
1675819800000|2023-02-08 01:30:00|||||||||57
1675820100000|2023-02-08 01:35:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1491
1675820400000|2023-02-08 01:40:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|880
1675820700000|2023-02-08 01:45:00|||||||||422
1675821000000|2023-02-08 01:50:00|||||||||124
1675821300000|2023-02-08 01:55:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|879
1675821600000|2023-02-08 02:00:00|||||||||352
1675821900000|2023-02-08 02:05:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|960
1675822200000|2023-02-08 02:10:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2046
1675822500000|2023-02-08 02:15:00|||||||||24
1675822800000|2023-02-08 02:20:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|949
1675823100000|2023-02-08 02:25:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|483
1675823400000|2023-02-08 02:30:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|779
1675823700000|2023-02-08 02:35:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|139
1675824000000|2023-02-08 02:40:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|305
1675824300000|2023-02-08 02:45:00|||||||||401
1675824600000|2023-02-08 02:50:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|926
1675824900000|2023-02-08 02:55:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|1094
1675825200000|2023-02-08 03:00:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|304
1675825500000|2023-02-08 03:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|461
1675825800000|2023-02-08 03:10:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|427
1675826100000|2023-02-08 03:15:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|250
1675826400000|2023-02-08 03:20:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|663
1675826700000|2023-02-08 03:25:00|||||||||420
1675827000000|2023-02-08 03:30:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|521
1675827300000|2023-02-08 03:35:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|430
1675827600000|2023-02-08 03:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|1034
1675827900000|2023-02-08 03:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|315
1675828200000|2023-02-08 03:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|671
1675828500000|2023-02-08 03:55:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|866
1675828800000|2023-02-08 04:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|641
1675829100000|2023-02-08 04:05:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|590
1675829400000|2023-02-08 04:10:00|11348.9|11344.9|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|763
1675829700000|2023-02-08 04:15:00|||||||||155
1675830000000|2023-02-08 04:20:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|1208
1675830300000|2023-02-08 04:25:00|||||||||120
1675830600000|2023-02-08 04:30:00|||||||||60
1675830900000|2023-02-08 04:35:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|806
1675831200000|2023-02-08 04:40:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1042
1675831500000|2023-02-08 04:45:00|||||||||229
1675831800000|2023-02-08 04:50:00|||||||||46
1675832100000|2023-02-08 04:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1814
1675832400000|2023-02-08 05:00:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1221
1675832700000|2023-02-08 05:05:00|||||||||151
1675833000000|2023-02-08 05:10:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1046
1675833300000|2023-02-08 05:15:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|482
1675833600000|2023-02-08 05:20:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|932
1675833900000|2023-02-08 05:25:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|469
1675834200000|2023-02-08 05:30:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|281
1675834500000|2023-02-08 05:35:00|||||||||151
1675834800000|2023-02-08 05:40:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|733
1675835100000|2023-02-08 05:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|872
1675835400000|2023-02-08 05:50:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|782
1675835700000|2023-02-08 05:55:00|||||||||46
1675836000000|2023-02-08 06:00:00|||||||||64
1675836300000|2023-02-08 06:05:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|599
1675836600000|2023-02-08 06:10:00|11347.3|11343.3|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|264
1675836900000|2023-02-08 06:15:00|11347.3|11343.3|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|562
1675837200000|2023-02-08 06:20:00|11348.1|11344.1|11343.4|11339.4|11348.1|11344.1|11343.4|11339.4|1249
1675837500000|2023-02-08 06:25:00|||||||||179
1675837800000|2023-02-08 06:30:00|11345|11341|11345|11341|11345|11341|11345|11341|1061
1675838100000|2023-02-08 06:35:00|||||||||101
1675838400000|2023-02-08 06:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|319
1675838700000|2023-02-08 06:45:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1185
1675839000000|2023-02-08 06:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|200
1675839300000|2023-02-08 06:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|645
1675839600000|2023-02-08 07:00:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11341.8|11337.8|1716
1675839900000|2023-02-08 07:05:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|2227
1675840200000|2023-02-08 07:10:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1656
1675840500000|2023-02-08 07:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11345|11341|1421
1675840800000|2023-02-08 07:20:00|11346.5|11342.5|11351.2|11347.2|11351.2|11347.2|11346.5|11342.5|2879
1675841100000|2023-02-08 07:25:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|3540
1675841400000|2023-02-08 07:30:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|2009
1675841700000|2023-02-08 07:35:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|613
1675842000000|2023-02-08 07:40:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|535
1675842300000|2023-02-08 07:45:00|11352.8|11348.8|11357.5|11353.5|11359|11355|11352.8|11348.8|4104
1675842600000|2023-02-08 07:50:00|11355.9|11351.9|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|1681
1675842900000|2023-02-08 07:55:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1269
1675843200000|2023-02-08 08:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|2629
1675843500000|2023-02-08 08:05:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11346.5|11342.5|3095
1675843800000|2023-02-08 08:10:00|11346.5|11342.5|11346.5|11342.5|11349.7|11345.7|11345|11341|1980
1675844100000|2023-02-08 08:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1191
1675844400000|2023-02-08 08:20:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1299
1675844700000|2023-02-08 08:25:00|11349.7|11345.7|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|1838
1675845000000|2023-02-08 08:30:00|11351.2|11347.2|11343.4|11339.4|11351.2|11347.2|11343.4|11339.4|2199
1675845300000|2023-02-08 08:35:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|4736
1675845600000|2023-02-08 08:40:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|3374
1675845900000|2023-02-08 08:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|1575
1675846200000|2023-02-08 08:50:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|3002
1675846500000|2023-02-08 08:55:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|1385
1675846800000|2023-02-08 09:00:00|11348.9|11344.9|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|996
1675847100000|2023-02-08 09:05:00|11346.5|11342.5|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|1174
1675847400000|2023-02-08 09:10:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|2375
1675847700000|2023-02-08 09:15:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|2375
1675848000000|2023-02-08 09:20:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1911
1675848300000|2023-02-08 09:25:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|2917
1675848600000|2023-02-08 09:30:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|1787
1675848900000|2023-02-08 09:35:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|1361
1675849200000|2023-02-08 09:40:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|329
1675849500000|2023-02-08 09:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|793
1675849800000|2023-02-08 09:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|738
1675850100000|2023-02-08 09:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|2003
1675850400000|2023-02-08 10:00:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11345|11341|4049
1675850700000|2023-02-08 10:05:00|11347.3|11343.3|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1847
1675851000000|2023-02-08 10:10:00|||||||||388
1675851300000|2023-02-08 10:15:00|11349.7|11345.7|11345|11341|11349.7|11345.7|11345|11341|751
1675851600000|2023-02-08 10:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|667
1675851900000|2023-02-08 10:25:00|11348.1|11344.1|11341.8|11337.8|11348.1|11344.1|11341.8|11337.8|1459
1675852200000|2023-02-08 10:30:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|3854
1675852500000|2023-02-08 10:35:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|722
1675852800000|2023-02-08 10:40:00|||||||||540
1675853100000|2023-02-08 10:45:00|11345|11341|11345|11341|11345|11341|11345|11341|724
1675853400000|2023-02-08 10:50:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|328
1675853700000|2023-02-08 10:55:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|399
1675854000000|2023-02-08 11:00:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2306
1675854300000|2023-02-08 11:05:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|266
1675854600000|2023-02-08 11:10:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|825
1675854900000|2023-02-08 11:15:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1397
1675855200000|2023-02-08 11:20:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|582
1675855500000|2023-02-08 11:25:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|227
1675855800000|2023-02-08 11:30:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|146
1675856100000|2023-02-08 11:35:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|2517
1675856400000|2023-02-08 11:40:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|3359
1675856700000|2023-02-08 11:45:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|820
1675857000000|2023-02-08 11:50:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|769
1675857300000|2023-02-08 11:55:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|607
1675857600000|2023-02-08 12:00:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|248
1675857900000|2023-02-08 12:05:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|456
1675858200000|2023-02-08 12:10:00|||||||||1802
1675858500000|2023-02-08 12:15:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|322
1675858800000|2023-02-08 12:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|678
1675859100000|2023-02-08 12:25:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|2275
1675859400000|2023-02-08 12:30:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|615
1675859700000|2023-02-08 12:35:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|835
1675860000000|2023-02-08 12:40:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2059
1675860300000|2023-02-08 12:45:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1683
1675860600000|2023-02-08 12:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|873
1675860900000|2023-02-08 12:55:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1642
1675861200000|2023-02-08 13:00:00|11346.5|11342.5|11345|11341|11348.1|11344.1|11343.4|11339.4|1941
1675861500000|2023-02-08 13:05:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|1182
1675861800000|2023-02-08 13:10:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|1179
1675862100000|2023-02-08 13:15:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|2165
1675862400000|2023-02-08 13:20:00|11340.3|11336.3|11335.6|11331.6|11340.3|11336.3|11334|11330|10388
1675862700000|2023-02-08 13:25:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|7803
1675863000000|2023-02-08 13:30:00|11334|11330|11335.6|11331.6|11337.2|11333.2|11330.9|11326.9|3641
1675863300000|2023-02-08 13:35:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|5332
1675863600000|2023-02-08 13:40:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|1661
1675863900000|2023-02-08 13:45:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1984
1675864200000|2023-02-08 13:50:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11334|11330|3036
1675864500000|2023-02-08 13:55:00|11334.8|11330.8|11338.7|11334.7|11340.3|11336.3|11334.8|11330.8|2743
1675864800000|2023-02-08 14:00:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1843
1675865100000|2023-02-08 14:05:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|3237
1675865400000|2023-02-08 14:10:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|4412
1675865700000|2023-02-08 14:15:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|3176
1675866000000|2023-02-08 14:20:00|11341.8|11337.8|11345|11341|11345|11341|11340.3|11336.3|2216
1675866300000|2023-02-08 14:25:00|11346.5|11342.5|11340.3|11336.3|11346.5|11342.5|11337.2|11333.2|7225
1675866600000|2023-02-08 14:30:00|11338.7|11334.7|11334|11330|11341.8|11337.8|11329.3|11325.3|8177
1675866900000|2023-02-08 14:35:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11334|11330|6095
1675867200000|2023-02-08 14:40:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|7858
1675867500000|2023-02-08 14:45:00|11337.2|11333.2|11327.8|11323.8|11338.7|11334.7|11327.8|11323.8|8559
1675867800000|2023-02-08 14:50:00|11326.2|11322.2|11330.9|11326.9|11332.5|11328.5|11326.2|11322.2|13790
1675868100000|2023-02-08 14:55:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|7328
1675868400000|2023-02-08 15:00:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|4954
1675868700000|2023-02-08 15:05:00|11329.3|11325.3|11324.7|11320.7|11330.9|11326.9|11324.7|11320.7|7035
1675869000000|2023-02-08 15:10:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|8383
1675869300000|2023-02-08 15:15:00|11321.5|11317.5|11329.3|11325.3|11330.9|11326.9|11321.5|11317.5|9537
1675869600000|2023-02-08 15:20:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|6854
1675869900000|2023-02-08 15:25:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|5605
1675870200000|2023-02-08 15:30:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|3048
1675870500000|2023-02-08 15:35:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|3530
1675870800000|2023-02-08 15:40:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|3672
1675871100000|2023-02-08 15:45:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|4866
1675871400000|2023-02-08 15:50:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|3216
1675871700000|2023-02-08 15:55:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1956
1675872000000|2023-02-08 16:00:00|11330.9|11326.9|11334|11330|11334|11330|11329.3|11325.3|3889
1675872300000|2023-02-08 16:05:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1049
1675872600000|2023-02-08 16:10:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|5784
1675872900000|2023-02-08 16:15:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|3742
1675873200000|2023-02-08 16:20:00|11334|11330|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|4238
1675873500000|2023-02-08 16:25:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|1625
1675873800000|2023-02-08 16:30:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1445
1675874100000|2023-02-08 16:35:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|1538
1675874400000|2023-02-08 16:40:00|11329.3|11325.3|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|5593
1675874700000|2023-02-08 16:45:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|7905
1675875000000|2023-02-08 16:50:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11329.3|11325.3|14605
1675875300000|2023-02-08 16:55:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|1196
1675875600000|2023-02-08 17:00:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|4917
1675875900000|2023-02-08 17:05:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|3554
1675876200000|2023-02-08 17:10:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|2711
1675876500000|2023-02-08 17:15:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|5178
1675876800000|2023-02-08 17:20:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|5149
1675877100000|2023-02-08 17:25:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|2410
1675877400000|2023-02-08 17:30:00|11345|11341|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|4368
1675877700000|2023-02-08 17:35:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|1686
1675878000000|2023-02-08 17:40:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|2960
1675878300000|2023-02-08 17:45:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|6211
1675878600000|2023-02-08 17:50:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|5620
1675878900000|2023-02-08 17:55:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|7156
1675879200000|2023-02-08 18:00:00|11345|11341|11360.6|11356.6|11362.2|11358.2|11341.8|11337.8|21977
1675879500000|2023-02-08 18:05:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|11773
1675879800000|2023-02-08 18:10:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|2391
1675880100000|2023-02-08 18:15:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11351.2|11347.2|7974
1675880400000|2023-02-08 18:20:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|5502
1675880700000|2023-02-08 18:25:00|11348.9|11344.9|11345|11341|11349.7|11345.7|11343.4|11339.4|4492
1675881000000|2023-02-08 18:30:00|11343.4|11339.4|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|10460
1675881300000|2023-02-08 18:35:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11343.4|11339.4|5127
1675881600000|2023-02-08 18:40:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|3051
1675881900000|2023-02-08 18:45:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|5317
1675882200000|2023-02-08 18:50:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|5264
1675882500000|2023-02-08 18:55:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|4568
1675882800000|2023-02-08 19:00:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|3997
1675883100000|2023-02-08 19:05:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|4246
1675883400000|2023-02-08 19:10:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|5122
1675883700000|2023-02-08 19:15:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|7035
1675884000000|2023-02-08 19:20:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2566
1675884300000|2023-02-08 19:25:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|3163
1675884600000|2023-02-08 19:30:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|4923
1675884900000|2023-02-08 19:35:00|11343.4|11339.4|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|4775
1675885200000|2023-02-08 19:40:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|6220
1675885500000|2023-02-08 19:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|4616
1675885800000|2023-02-08 19:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|7310
1675886100000|2023-02-08 19:55:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|15326
1675886400000|2023-02-08 20:00:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|5217
1675886700000|2023-02-08 20:05:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2048
1675887000000|2023-02-08 20:10:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|7696
1675887300000|2023-02-08 20:15:00|11345|11341|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|4634
1675887600000|2023-02-08 20:20:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|1769
1675887900000|2023-02-08 20:25:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|2363
1675888200000|2023-02-08 20:30:00|||||||||814
1675888500000|2023-02-08 20:35:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1608
1675888800000|2023-02-08 20:40:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|6396
1675889100000|2023-02-08 20:45:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|3941
1675889400000|2023-02-08 20:50:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|3544
1675889700000|2023-02-08 20:55:00|11352.8|11348.8|11357.5|11353.5|11357.5|11353.5|11351.2|11347.2|7382
1675890000000|2023-02-08 21:00:00|11355.9|11351.9|11359|11355|11360.6|11356.6|11355.9|11351.9|25163
1675890300000|2023-02-08 21:05:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|7521
1675890600000|2023-02-08 21:10:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11359|11355|2196
1675890900000|2023-02-08 21:15:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|558
1675891200000|2023-02-08 21:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2544
1675891500000|2023-02-08 21:25:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1552
1675891800000|2023-02-08 21:30:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|3023
1675892100000|2023-02-08 21:35:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|3683
1675892400000|2023-02-08 21:40:00|11364.5|11360.5|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|3302
1675892700000|2023-02-08 21:45:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|1218
1675893000000|2023-02-08 21:50:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1777
1675893300000|2023-02-08 21:55:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|2977
1675897200000|2023-02-08 23:00:00|11366.8|11362.8|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|1497
1675897500000|2023-02-08 23:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|518
1675897800000|2023-02-08 23:10:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|1644
1675898100000|2023-02-08 23:15:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|488
1675898400000|2023-02-08 23:20:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|405
1675898700000|2023-02-08 23:25:00|11364.5|11360.5|11365.3|11361.3|11365.3|11361.3|11364.5|11360.5|191
1675899000000|2023-02-08 23:30:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|200
1675899300000|2023-02-08 23:35:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|501
1675899600000|2023-02-08 23:40:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|845
1675899900000|2023-02-08 23:45:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|681
1675900200000|2023-02-08 23:50:00|11359|11355|11359|11355|11359|11355|11359|11355|358
1675900500000|2023-02-08 23:55:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|512
1675900800000|2023-02-09 00:00:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1106
1675901100000|2023-02-09 00:05:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|2160
1675901400000|2023-02-09 00:10:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|1273
1675901700000|2023-02-09 00:15:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1393
1675902000000|2023-02-09 00:20:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|2085
1675902300000|2023-02-09 00:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11359|11355|2210
1675902600000|2023-02-09 00:30:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|2446
1675902900000|2023-02-09 00:35:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1093
1675903200000|2023-02-09 00:40:00|||||||||764
1675903500000|2023-02-09 00:45:00|||||||||427
1675903800000|2023-02-09 00:50:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|596
1675904100000|2023-02-09 00:55:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|531
1675904400000|2023-02-09 01:00:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|1315
1675904700000|2023-02-09 01:05:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2856
1675905000000|2023-02-09 01:10:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|811
1675905300000|2023-02-09 01:15:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|813
1675905600000|2023-02-09 01:20:00|||||||||359
1675905900000|2023-02-09 01:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|125
1675906200000|2023-02-09 01:30:00|||||||||138
1675906500000|2023-02-09 01:35:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|142
1675906800000|2023-02-09 01:40:00|11355.1|11351.1|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|516
1675907100000|2023-02-09 01:45:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|313
1675907400000|2023-02-09 01:50:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|477
1675907700000|2023-02-09 01:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|400
1675908000000|2023-02-09 02:00:00|||||||||434
1675908300000|2023-02-09 02:05:00|||||||||41
1675908600000|2023-02-09 02:10:00|||||||||29
1675908900000|2023-02-09 02:15:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|441
1675909200000|2023-02-09 02:20:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|848
1675909500000|2023-02-09 02:25:00|||||||||127
1675909800000|2023-02-09 02:30:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1671
1675910100000|2023-02-09 02:35:00|||||||||180
1675910400000|2023-02-09 02:40:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|511
1675910700000|2023-02-09 02:45:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|751
1675911000000|2023-02-09 02:50:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|91
1675911300000|2023-02-09 02:55:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|526
1675911600000|2023-02-09 03:00:00|||||||||291
1675911900000|2023-02-09 03:05:00|11351.2|11347.2|11350.4|11346.4|11351.2|11347.2|11349.7|11345.7|1163
1675912200000|2023-02-09 03:10:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|888
1675912500000|2023-02-09 03:15:00|||||||||155
1675912800000|2023-02-09 03:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|531
1675913100000|2023-02-09 03:25:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|566
1675913400000|2023-02-09 03:30:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|342
1675913700000|2023-02-09 03:35:00|||||||||121
1675914000000|2023-02-09 03:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|178
1675914300000|2023-02-09 03:45:00|||||||||23
1675914600000|2023-02-09 03:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|134
1675914900000|2023-02-09 03:55:00|||||||||133
1675915200000|2023-02-09 04:00:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|416
1675915500000|2023-02-09 04:05:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|884
1675915800000|2023-02-09 04:10:00|||||||||32
1675916100000|2023-02-09 04:15:00|||||||||39
1675916400000|2023-02-09 04:20:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|784
1675916700000|2023-02-09 04:25:00|11353.6|11349.6|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|145
1675917000000|2023-02-09 04:30:00|||||||||19
1675917300000|2023-02-09 04:35:00|||||||||45
1675917600000|2023-02-09 04:40:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|805
1675917900000|2023-02-09 04:45:00|||||||||227
1675918200000|2023-02-09 04:50:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|375
1675918500000|2023-02-09 04:55:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|33
1675918800000|2023-02-09 05:00:00|||||||||30
1675919100000|2023-02-09 05:05:00|||||||||17
1675919400000|2023-02-09 05:10:00|||||||||13
1675919700000|2023-02-09 05:15:00|||||||||123
1675920000000|2023-02-09 05:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|461
1675920300000|2023-02-09 05:25:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|554
1675920600000|2023-02-09 05:30:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|789
1675920900000|2023-02-09 05:35:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|983
1675921200000|2023-02-09 05:40:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|111
1675921500000|2023-02-09 05:45:00|11345|11341|11351.2|11347.2|11354.3|11350.3|11343.4|11339.4|5052
1675921800000|2023-02-09 05:50:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1074
1675922100000|2023-02-09 05:55:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|464
1675922400000|2023-02-09 06:00:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|971
1675922700000|2023-02-09 06:05:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|458
1675923000000|2023-02-09 06:10:00|||||||||925
1675923300000|2023-02-09 06:15:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|448
1675923600000|2023-02-09 06:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1110
1675923900000|2023-02-09 06:25:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1415
1675924200000|2023-02-09 06:30:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|849
1675924500000|2023-02-09 06:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|3138
1675924800000|2023-02-09 06:40:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|644
1675925100000|2023-02-09 06:45:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|819
1675925400000|2023-02-09 06:50:00|||||||||471
1675925700000|2023-02-09 06:55:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11354.3|11350.3|1422
1675926000000|2023-02-09 07:00:00|11359|11355|11362.2|11358.2|11366.8|11362.8|11357.5|11353.5|9070
1675926300000|2023-02-09 07:05:00|11360.6|11356.6|11355.9|11351.9|11360.6|11356.6|11355.9|11351.9|2215
1675926600000|2023-02-09 07:10:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|2160
1675926900000|2023-02-09 07:15:00|11359|11355|11354.3|11350.3|11359|11355|11354.3|11350.3|1525
1675927200000|2023-02-09 07:20:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1423
1675927500000|2023-02-09 07:25:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|1962
1675927800000|2023-02-09 07:30:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1089
1675928100000|2023-02-09 07:35:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|839
1675928400000|2023-02-09 07:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|604
1675928700000|2023-02-09 07:45:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|1699
1675929000000|2023-02-09 07:50:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|459
1675929300000|2023-02-09 07:55:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|458
1675929600000|2023-02-09 08:00:00|11354.3|11350.3|11360.6|11356.6|11362.2|11358.2|11354.3|11350.3|5187
1675929900000|2023-02-09 08:05:00|11359|11355|11359|11355|11359.8|11355.8|11357.5|11353.5|758
1675930200000|2023-02-09 08:10:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|1412
1675930500000|2023-02-09 08:15:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|1151
1675930800000|2023-02-09 08:20:00|11359|11355|11362.2|11358.2|11363.7|11359.7|11359|11355|896
1675931100000|2023-02-09 08:25:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|2178
1675931400000|2023-02-09 08:30:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|2170
1675931700000|2023-02-09 08:35:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|865
1675932000000|2023-02-09 08:40:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1995
1675932300000|2023-02-09 08:45:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1060
1675932600000|2023-02-09 08:50:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|510
1675932900000|2023-02-09 08:55:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|888
1675933200000|2023-02-09 09:00:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|1114
1675933500000|2023-02-09 09:05:00|11352.8|11348.8|11360.6|11356.6|11360.6|11356.6|11352.8|11348.8|4623
1675933800000|2023-02-09 09:10:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|3496
1675934100000|2023-02-09 09:15:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|3862
1675934400000|2023-02-09 09:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|429
1675934700000|2023-02-09 09:25:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|83
1675935000000|2023-02-09 09:30:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|409
1675935300000|2023-02-09 09:35:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|217
1675935600000|2023-02-09 09:40:00|11366.8|11362.8|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|1074
1675935900000|2023-02-09 09:45:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|431
1675936200000|2023-02-09 09:50:00|11362.2|11358.2|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|590
1675936500000|2023-02-09 09:55:00|11365.3|11361.3|11370|11366|11370|11366|11363.7|11359.7|2890
1675936800000|2023-02-09 10:00:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|3681
1675937100000|2023-02-09 10:05:00|11370|11366|11370|11366|11370|11366|11370|11366|1184
1675937400000|2023-02-09 10:10:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|617
1675937700000|2023-02-09 10:15:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|1050
1675938000000|2023-02-09 10:20:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|598
1675938300000|2023-02-09 10:25:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|1543
1675938600000|2023-02-09 10:30:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|1755
1675938900000|2023-02-09 10:35:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11370|11366|1051
1675939200000|2023-02-09 10:40:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|811
1675939500000|2023-02-09 10:45:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|1810
1675939800000|2023-02-09 10:50:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|1616
1675940100000|2023-02-09 10:55:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|1067
1675940400000|2023-02-09 11:00:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|1697
1675940700000|2023-02-09 11:05:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|2934
1675941000000|2023-02-09 11:10:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1088
1675941300000|2023-02-09 11:15:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|2087
1675941600000|2023-02-09 11:20:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|2204
1675941900000|2023-02-09 11:25:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|290
1675942200000|2023-02-09 11:30:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|1191
1675942500000|2023-02-09 11:35:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11366.8|11362.8|646
1675942800000|2023-02-09 11:40:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1106
1675943100000|2023-02-09 11:45:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|454
1675943400000|2023-02-09 11:50:00|11368.4|11364.4|11373.1|11369.1|11373.1|11369.1|11368.4|11364.4|1360
1675943700000|2023-02-09 11:55:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|2288
1675944000000|2023-02-09 12:00:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|1104
1675944300000|2023-02-09 12:05:00|||||||||297
1675944600000|2023-02-09 12:10:00|11370|11366|11370|11366|11370|11366|11370|11366|570
1675944900000|2023-02-09 12:15:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11368.4|11364.4|2229
1675945200000|2023-02-09 12:20:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|471
1675945500000|2023-02-09 12:25:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|478
1675945800000|2023-02-09 12:30:00|11366.1|11362.1|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1231
1675946100000|2023-02-09 12:35:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|2584
1675946400000|2023-02-09 12:40:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1969
1675946700000|2023-02-09 12:45:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|3243
1675947000000|2023-02-09 12:50:00|11368.4|11364.4|11370|11366|11370|11366|11366.8|11362.8|2039
1675947300000|2023-02-09 12:55:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|2216
1675947600000|2023-02-09 13:00:00|11366.8|11362.8|11370|11366|11370|11366|11366.8|11362.8|2011
1675947900000|2023-02-09 13:05:00|11368.4|11364.4|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|2528
1675948200000|2023-02-09 13:10:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|1941
1675948500000|2023-02-09 13:15:00|11376.2|11372.2|11373.1|11369.1|11377.8|11373.8|11373.1|11369.1|5987
1675948800000|2023-02-09 13:20:00|11371.5|11367.5|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|5872
1675949100000|2023-02-09 13:25:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11370|11366|4433
1675949400000|2023-02-09 13:30:00|11373.1|11369.1|11377.8|11373.8|11382.5|11378.5|11373.1|11369.1|12935
1675949700000|2023-02-09 13:35:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|4126
1675950000000|2023-02-09 13:40:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|2479
1675950300000|2023-02-09 13:45:00|11373.9|11369.9|11376.2|11372.2|11377.8|11373.8|11373.1|11369.1|3218
1675950600000|2023-02-09 13:50:00|11374.7|11370.7|11371.5|11367.5|11377.8|11373.8|11371.5|11367.5|6962
1675950900000|2023-02-09 13:55:00|11373.1|11369.1|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|6361
1675951200000|2023-02-09 14:00:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|6723
1675951500000|2023-02-09 14:05:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11368.4|11364.4|4083
1675951800000|2023-02-09 14:10:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11365.3|11361.3|4950
1675952100000|2023-02-09 14:15:00|11370|11366|11371.5|11367.5|11373.1|11369.1|11366.8|11362.8|4565
1675952400000|2023-02-09 14:20:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11366.8|11362.8|2895
1675952700000|2023-02-09 14:25:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|5478
1675953000000|2023-02-09 14:30:00|11374.7|11370.7|11373.1|11369.1|11376.2|11372.2|11371.5|11367.5|3275
1675953300000|2023-02-09 14:35:00|11374.7|11370.7|11371.5|11367.5|11374.7|11370.7|11370|11366|7904
1675953600000|2023-02-09 14:40:00|11370|11366|11368.4|11364.4|11371.5|11367.5|11366.8|11362.8|5602
1675953900000|2023-02-09 14:45:00|11366.8|11362.8|11370|11366|11370|11366|11365.3|11361.3|4841
1675954200000|2023-02-09 14:50:00|11368.4|11364.4|11371.5|11367.5|11373.1|11369.1|11368.4|11364.4|2430
1675954500000|2023-02-09 14:55:00|11370|11366|11360.6|11356.6|11370|11366|11360.6|11356.6|5535
1675954800000|2023-02-09 15:00:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|6310
1675955100000|2023-02-09 15:05:00|11359|11355|11363.7|11359.7|11363.7|11359.7|11359|11355|5805
1675955400000|2023-02-09 15:10:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|3726
1675955700000|2023-02-09 15:15:00|11366.8|11362.8|11360.6|11356.6|11366.8|11362.8|11360.6|11356.6|3401
1675956000000|2023-02-09 15:20:00|11359|11355|11355.9|11351.9|11360.6|11356.6|11355.9|11351.9|1814
1675956300000|2023-02-09 15:25:00|11357.5|11353.5|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|4753
1675956600000|2023-02-09 15:30:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|6414
1675956900000|2023-02-09 15:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3586
1675957200000|2023-02-09 15:40:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|2671
1675957500000|2023-02-09 15:45:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|3110
1675957800000|2023-02-09 15:50:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|5074
1675958100000|2023-02-09 15:55:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|2870
1675958400000|2023-02-09 16:00:00|11351.2|11347.2|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|3610
1675958700000|2023-02-09 16:05:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|2009
1675959000000|2023-02-09 16:10:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11355.9|11351.9|2760
1675959300000|2023-02-09 16:15:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|3178
1675959600000|2023-02-09 16:20:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1351
1675959900000|2023-02-09 16:25:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|2333
1675960200000|2023-02-09 16:30:00|11357.5|11353.5|11359|11355|11359|11355|11355.9|11351.9|2573
1675960500000|2023-02-09 16:35:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|1312
1675960800000|2023-02-09 16:40:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|2188
1675961100000|2023-02-09 16:45:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|2014
1675961400000|2023-02-09 16:50:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|1878
1675961700000|2023-02-09 16:55:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11364.5|11360.5|2472
1675962000000|2023-02-09 17:00:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|1645
1675962300000|2023-02-09 17:05:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|2197
1675962600000|2023-02-09 17:10:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11357.5|11353.5|2242
1675962900000|2023-02-09 17:15:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11354.3|11350.3|2486
1675963200000|2023-02-09 17:20:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|2213
1675963500000|2023-02-09 17:25:00|11354.3|11350.3|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|2751
1675963800000|2023-02-09 17:30:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|470
1675964100000|2023-02-09 17:35:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1586
1675964400000|2023-02-09 17:40:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|3966
1675964700000|2023-02-09 17:45:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1747
1675965000000|2023-02-09 17:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|2169
1675965300000|2023-02-09 17:55:00|11352.8|11348.8|11355.9|11351.9|11356.7|11352.7|11351.2|11347.2|3705
1675965600000|2023-02-09 18:00:00|11354.3|11350.3|11341.8|11337.8|11359|11355|11338.7|11334.7|14545
1675965900000|2023-02-09 18:05:00|11342.6|11338.6|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|10271
1675966200000|2023-02-09 18:10:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11338.7|11334.7|7197
1675966500000|2023-02-09 18:15:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|5831
1675966800000|2023-02-09 18:20:00|11337.2|11333.2|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|10693
1675967100000|2023-02-09 18:25:00|11330.9|11326.9|11327.8|11323.8|11334|11330|11327.8|11323.8|23007
1675967400000|2023-02-09 18:30:00|11329.3|11325.3|11330.9|11326.9|11335.6|11331.6|11329.3|11325.3|4695
1675967700000|2023-02-09 18:35:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|6966
1675968000000|2023-02-09 18:40:00|11326.2|11322.2|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|7045
1675968300000|2023-02-09 18:45:00|11325.4|11321.4|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|2329
1675968600000|2023-02-09 18:50:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|3203
1675968900000|2023-02-09 18:55:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|5537
1675969200000|2023-02-09 19:00:00|11321.5|11317.5|11313.7|11309.7|11321.5|11317.5|11312.2|11308.2|8095
1675969500000|2023-02-09 19:05:00|11315.3|11311.3|11318.4|11314.4|11321.5|11317.5|11313.7|11309.7|7036
1675969800000|2023-02-09 19:10:00|11316.8|11312.8|11312.2|11308.2|11318.4|11314.4|11312.2|11308.2|5987
1675970100000|2023-02-09 19:15:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|5571
1675970400000|2023-02-09 19:20:00|11312.2|11308.2|11304.3|11300.3|11312.2|11308.2|11304.3|11300.3|5934
1675970700000|2023-02-09 19:25:00|11302.8|11298.8|11309|11305|11309|11305|11302.8|11298.8|4854
1675971000000|2023-02-09 19:30:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11307.5|11303.5|3938
1675971300000|2023-02-09 19:35:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|7460
1675971600000|2023-02-09 19:40:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11309|11305|6325
1675971900000|2023-02-09 19:45:00|11310.6|11306.6|11307.5|11303.5|11312.2|11308.2|11307.5|11303.5|7463
1675972200000|2023-02-09 19:50:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|4550
1675972500000|2023-02-09 19:55:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|6070
1675972800000|2023-02-09 20:00:00|11304.3|11300.3|11307.5|11303.5|11309|11305|11302.8|11298.8|4774
1675973100000|2023-02-09 20:05:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11309|11305|2031
1675973400000|2023-02-09 20:10:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|2946
1675973700000|2023-02-09 20:15:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|2293
1675974000000|2023-02-09 20:20:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|2362
1675974300000|2023-02-09 20:25:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|813
1675974600000|2023-02-09 20:30:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1221
1675974900000|2023-02-09 20:35:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|3136
1675975200000|2023-02-09 20:40:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2730
1675975500000|2023-02-09 20:45:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1082
1675975800000|2023-02-09 20:50:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11309|11305|1791
1675976100000|2023-02-09 20:55:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|2135
1675976400000|2023-02-09 21:00:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|6244
1675976700000|2023-02-09 21:05:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1807
1675977000000|2023-02-09 21:10:00|11320|11316|11320|11316|11320|11316|11320|11316|809
1675977300000|2023-02-09 21:15:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|4747
1675977600000|2023-02-09 21:20:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|1716
1675977900000|2023-02-09 21:25:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|1066
1675978200000|2023-02-09 21:30:00|11320|11316|11320|11316|11321.5|11317.5|11318.4|11314.4|3439
1675978500000|2023-02-09 21:35:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|1566
1675978800000|2023-02-09 21:40:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|3844
1675979100000|2023-02-09 21:45:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|1297
1675979400000|2023-02-09 21:50:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|2698
1675979700000|2023-02-09 21:55:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|2939
1675983600000|2023-02-09 23:00:00|11319.2|11315.2|11315.3|11311.3|11319.2|11315.2|11315.3|11311.3|602
1675983900000|2023-02-09 23:05:00|||||||||214
1675984200000|2023-02-09 23:10:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|1365
1675984500000|2023-02-09 23:15:00|11314.5|11310.5|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|659
1675984800000|2023-02-09 23:20:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|941
1675985100000|2023-02-09 23:25:00|||||||||210
1675985400000|2023-02-09 23:30:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|586
1675985700000|2023-02-09 23:35:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|820
1675986000000|2023-02-09 23:40:00|11314.5|11310.5|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|857
1675986300000|2023-02-09 23:45:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|347
1675986600000|2023-02-09 23:50:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2358
1675986900000|2023-02-09 23:55:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|547
1675987200000|2023-02-10 00:00:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11309|11305|2523
1675987500000|2023-02-10 00:05:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|852
1675987800000|2023-02-10 00:10:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|782
1675988100000|2023-02-10 00:15:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|1332
1675988400000|2023-02-10 00:20:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1695
1675988700000|2023-02-10 00:25:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|3439
1675989000000|2023-02-10 00:30:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|676
1675989300000|2023-02-10 00:35:00|11308.3|11304.3|11310.6|11306.6|11310.6|11306.6|11308.3|11304.3|770
1675989600000|2023-02-10 00:40:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|474
1675989900000|2023-02-10 00:45:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|389
1675990200000|2023-02-10 00:50:00|11309|11305|11309|11305|11309|11305|11309|11305|37
1675990500000|2023-02-10 00:55:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|386
1675990800000|2023-02-10 01:00:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|1517
1675991100000|2023-02-10 01:05:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|711
1675991400000|2023-02-10 01:10:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|207
1675991700000|2023-02-10 01:15:00|11310.6|11306.6|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|776
1675992000000|2023-02-10 01:20:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|1853
1675992300000|2023-02-10 01:25:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|162
1675992600000|2023-02-10 01:30:00|11311.4|11307.4|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|427
1675992900000|2023-02-10 01:35:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|724
1675993200000|2023-02-10 01:40:00|||||||||36
1675993500000|2023-02-10 01:45:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|159
1675993800000|2023-02-10 01:50:00|||||||||41
1675994100000|2023-02-10 01:55:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|85
1675994400000|2023-02-10 02:00:00|||||||||28
1675994700000|2023-02-10 02:05:00|||||||||100
1675995000000|2023-02-10 02:10:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|461
1675995300000|2023-02-10 02:15:00|||||||||142
1675995600000|2023-02-10 02:20:00|||||||||678
1675995900000|2023-02-10 02:25:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|164
1675996200000|2023-02-10 02:30:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|936
1675996500000|2023-02-10 02:35:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|725
1675996800000|2023-02-10 02:40:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|739
1675997100000|2023-02-10 02:45:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|2079
1675997400000|2023-02-10 02:50:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|163
1675997700000|2023-02-10 02:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|960
1675998000000|2023-02-10 03:00:00|||||||||231
1675998300000|2023-02-10 03:05:00|||||||||308
1675998600000|2023-02-10 03:10:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|3121
1675998900000|2023-02-10 03:15:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|467
1675999200000|2023-02-10 03:20:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|509
1675999500000|2023-02-10 03:25:00|||||||||131
1675999800000|2023-02-10 03:30:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|861
1676000100000|2023-02-10 03:35:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|396
1676000400000|2023-02-10 03:40:00|11312.9|11308.9|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|472
1676000700000|2023-02-10 03:45:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|564
1676001000000|2023-02-10 03:50:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|166
1676001300000|2023-02-10 03:55:00|||||||||346
1676001600000|2023-02-10 04:00:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|317
1676001900000|2023-02-10 04:05:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|561
1676002200000|2023-02-10 04:10:00|||||||||129
1676002500000|2023-02-10 04:15:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|114
1676002800000|2023-02-10 04:20:00|||||||||59
1676003100000|2023-02-10 04:25:00|||||||||38
1676003400000|2023-02-10 04:30:00|||||||||28
1676003700000|2023-02-10 04:35:00|||||||||136
1676004000000|2023-02-10 04:40:00|||||||||81
1676004300000|2023-02-10 04:45:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|773
1676004600000|2023-02-10 04:50:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|547
1676004900000|2023-02-10 04:55:00|||||||||48
1676005200000|2023-02-10 05:00:00|||||||||24
1676005500000|2023-02-10 05:05:00|||||||||575
1676005800000|2023-02-10 05:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|20
1676006100000|2023-02-10 05:15:00|||||||||28
1676006400000|2023-02-10 05:20:00|||||||||600
1676006700000|2023-02-10 05:25:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|459
1676007000000|2023-02-10 05:30:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|383
1676007300000|2023-02-10 05:35:00|||||||||41
1676007600000|2023-02-10 05:40:00|||||||||83
1676007900000|2023-02-10 05:45:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|737
1676008200000|2023-02-10 05:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|52
1676008500000|2023-02-10 05:55:00|||||||||415
1676008800000|2023-02-10 06:00:00|||||||||118
1676009100000|2023-02-10 06:05:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|678
1676009400000|2023-02-10 06:10:00|||||||||107
1676009700000|2023-02-10 06:15:00|||||||||217
1676010000000|2023-02-10 06:20:00|||||||||81
1676010300000|2023-02-10 06:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|631
1676010600000|2023-02-10 06:30:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|446
1676010900000|2023-02-10 06:35:00|||||||||520
1676011200000|2023-02-10 06:40:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|631
1676011500000|2023-02-10 06:45:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|804
1676011800000|2023-02-10 06:50:00|||||||||575
1676012100000|2023-02-10 06:55:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11319.2|11315.2|668
1676012400000|2023-02-10 07:00:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|3272
1676012700000|2023-02-10 07:05:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|1076
1676013000000|2023-02-10 07:10:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|1484
1676013300000|2023-02-10 07:15:00|11320|11316|11315.3|11311.3|11320|11316|11312.2|11308.2|5599
1676013600000|2023-02-10 07:20:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11305.9|11301.9|5724
1676013900000|2023-02-10 07:25:00|11309|11305|11305.9|11301.9|11312.2|11308.2|11302.8|11298.8|9646
1676014200000|2023-02-10 07:30:00|11307.5|11303.5|11315.3|11311.3|11315.3|11311.3|11305.9|11301.9|8140
1676014500000|2023-02-10 07:35:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|3511
1676014800000|2023-02-10 07:40:00|11315.3|11311.3|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|4003
1676015100000|2023-02-10 07:45:00|11315.3|11311.3|11310.6|11306.6|11315.3|11311.3|11305.9|11301.9|4534
1676015400000|2023-02-10 07:50:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|2112
1676015700000|2023-02-10 07:55:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1138
1676016000000|2023-02-10 08:00:00|11315.3|11311.3|11316.8|11312.8|11321.5|11317.5|11313.7|11309.7|3323
1676016300000|2023-02-10 08:05:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1123
1676016600000|2023-02-10 08:10:00|11313.7|11309.7|11320|11316|11320|11316|11313.7|11309.7|1454
1676016900000|2023-02-10 08:15:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|4112
1676017200000|2023-02-10 08:20:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|2378
1676017500000|2023-02-10 08:25:00|11323.1|11319.1|11318.4|11314.4|11323.1|11319.1|11318.4|11314.4|2780
1676017800000|2023-02-10 08:30:00|11316.8|11312.8|11309|11305|11316.8|11312.8|11309|11305|3545
1676018100000|2023-02-10 08:35:00|11307.5|11303.5|11304.3|11300.3|11309|11305|11302.8|11298.8|8136
1676018400000|2023-02-10 08:40:00|11305.9|11301.9|11309|11305|11309|11305|11305.9|11301.9|2017
1676018700000|2023-02-10 08:45:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11305.9|11301.9|2931
1676019000000|2023-02-10 08:50:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|1366
1676019300000|2023-02-10 08:55:00|11307.5|11303.5|11302.8|11298.8|11307.5|11303.5|11302.8|11298.8|885
1676019600000|2023-02-10 09:00:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2605
1676019900000|2023-02-10 09:05:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|1794
1676020200000|2023-02-10 09:10:00|11302.8|11298.8|11295|11291|11304.3|11300.3|11295|11291|6065
1676020500000|2023-02-10 09:15:00|11293.4|11289.4|11302.8|11298.8|11302.8|11298.8|11293.4|11289.4|9994
1676020800000|2023-02-10 09:20:00|11301.2|11297.2|11304.3|11300.3|11307.5|11303.5|11301.2|11297.2|7168
1676021100000|2023-02-10 09:25:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|2817
1676021400000|2023-02-10 09:30:00|11302.8|11298.8|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|2882
1676021700000|2023-02-10 09:35:00|11303.6|11299.6|11301.2|11297.2|11304.3|11300.3|11299.7|11295.7|2810
1676022000000|2023-02-10 09:40:00|11302.8|11298.8|11298.1|11294.1|11302.8|11298.8|11298.1|11294.1|1462
1676022300000|2023-02-10 09:45:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1797
1676022600000|2023-02-10 09:50:00|11300.4|11296.4|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|2061
1676022900000|2023-02-10 09:55:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|1375
1676023200000|2023-02-10 10:00:00|11302.8|11298.8|11299.7|11295.7|11304.3|11300.3|11299.7|11295.7|1329
1676023500000|2023-02-10 10:05:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|710
1676023800000|2023-02-10 10:10:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|886
1676024100000|2023-02-10 10:15:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|678
1676024400000|2023-02-10 10:20:00|11300.4|11296.4|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|678
1676024700000|2023-02-10 10:25:00|||||||||341
1676025000000|2023-02-10 10:30:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1013
1676025300000|2023-02-10 10:35:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|440
1676025600000|2023-02-10 10:40:00|11302.8|11298.8|11296.5|11292.5|11302.8|11298.8|11296.5|11292.5|1715
1676025900000|2023-02-10 10:45:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11295|11291|3562
1676026200000|2023-02-10 10:50:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2192
1676026500000|2023-02-10 10:55:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|2164
1676026800000|2023-02-10 11:00:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|2094
1676027100000|2023-02-10 11:05:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|2418
1676027400000|2023-02-10 11:10:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|4261
1676027700000|2023-02-10 11:15:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|2916
1676028000000|2023-02-10 11:20:00|11288.7|11284.7|11282.5|11278.5|11288.7|11284.7|11280.9|11276.9|4910
1676028300000|2023-02-10 11:25:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|2565
1676028600000|2023-02-10 11:30:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1689
1676028900000|2023-02-10 11:35:00|11284|11280|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|2932
1676029200000|2023-02-10 11:40:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11283.3|11279.3|614
1676029500000|2023-02-10 11:45:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|2277
1676029800000|2023-02-10 11:50:00|||||||||1333
1676030100000|2023-02-10 11:55:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11287.9|11283.9|3759
1676030400000|2023-02-10 12:00:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|6458
1676030700000|2023-02-10 12:05:00|11291.8|11287.8|11288.7|11284.7|11293.4|11289.4|11288.7|11284.7|2795
1676031000000|2023-02-10 12:10:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|3646
1676031300000|2023-02-10 12:15:00|11288.7|11284.7|11285.6|11281.6|11290.3|11286.3|11285.6|11281.6|2965
1676031600000|2023-02-10 12:20:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11284|11280|8507
1676031900000|2023-02-10 12:25:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|3354
1676032200000|2023-02-10 12:30:00|11287.2|11283.2|11290.3|11286.3|11291.8|11287.8|11285.6|11281.6|5567
1676032500000|2023-02-10 12:35:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|2382
1676032800000|2023-02-10 12:40:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|2491
1676033100000|2023-02-10 12:45:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|2958
1676033400000|2023-02-10 12:50:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1828
1676033700000|2023-02-10 12:55:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|2136
1676034000000|2023-02-10 13:00:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|1979
1676034300000|2023-02-10 13:05:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|1949
1676034600000|2023-02-10 13:10:00|11291.8|11287.8|11298.1|11294.1|11298.1|11294.1|11291.8|11287.8|3320
1676034900000|2023-02-10 13:15:00|11299.7|11295.7|11302.8|11298.8|11304.3|11300.3|11298.1|11294.1|5417
1676035200000|2023-02-10 13:20:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11295|11291|3999
1676035500000|2023-02-10 13:25:00|11296.5|11292.5|11301.2|11297.2|11302.8|11298.8|11296.5|11292.5|6708
1676035800000|2023-02-10 13:30:00|11298.1|11294.1|11293.4|11289.4|11298.1|11294.1|11291.8|11287.8|11156
1676036100000|2023-02-10 13:35:00|11295|11291|11299.7|11295.7|11299.7|11295.7|11291.8|11287.8|7669
1676036400000|2023-02-10 13:40:00|11298.1|11294.1|11304.3|11300.3|11307.5|11303.5|11298.1|11294.1|5506
1676036700000|2023-02-10 13:45:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11299.7|11295.7|3372
1676037000000|2023-02-10 13:50:00|11302.8|11298.8|11305.9|11301.9|11309|11305|11301.2|11297.2|8884
1676037300000|2023-02-10 13:55:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|7277
1676037600000|2023-02-10 14:00:00|11301.2|11297.2|11301.2|11297.2|11304.3|11300.3|11298.1|11294.1|5639
1676037900000|2023-02-10 14:05:00|11302.8|11298.8|11301.2|11297.2|11305.9|11301.9|11299.7|11295.7|9382
1676038200000|2023-02-10 14:10:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11296.5|11292.5|4495
1676038500000|2023-02-10 14:15:00|11304.3|11300.3|11307.5|11303.5|11309|11305|11301.2|11297.2|5552
1676038800000|2023-02-10 14:20:00|11305.9|11301.9|11307.5|11303.5|11309|11305|11304.3|11300.3|3866
1676039100000|2023-02-10 14:25:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2990
1676039400000|2023-02-10 14:30:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2226
1676039700000|2023-02-10 14:35:00|11304.3|11300.3|11301.2|11297.2|11305.9|11301.9|11299.7|11295.7|4536
1676040000000|2023-02-10 14:40:00|11300.4|11296.4|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|2797
1676040300000|2023-02-10 14:45:00|11298.9|11294.9|11304.3|11300.3|11307.5|11303.5|11298.1|11294.1|5351
1676040600000|2023-02-10 14:50:00|11302.8|11298.8|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|3406
1676040900000|2023-02-10 14:55:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|3825
1676041200000|2023-02-10 15:00:00|11298.9|11294.9|11293.4|11289.4|11299.7|11295.7|11290.3|11286.3|12074
1676041500000|2023-02-10 15:05:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|6088
1676041800000|2023-02-10 15:10:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11295|11291|3300
1676042100000|2023-02-10 15:15:00|11299.7|11295.7|11291.8|11287.8|11299.7|11295.7|11290.3|11286.3|3821
1676042400000|2023-02-10 15:20:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|3232
1676042700000|2023-02-10 15:25:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11285.6|11281.6|3649
1676043000000|2023-02-10 15:30:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11284|11280|2998
1676043300000|2023-02-10 15:35:00|11287.2|11283.2|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|5484
1676043600000|2023-02-10 15:40:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|5221
1676043900000|2023-02-10 15:45:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|7072
1676044200000|2023-02-10 15:50:00|11282.5|11278.5|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|8760
1676044500000|2023-02-10 15:55:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|13140
1676044800000|2023-02-10 16:00:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|6194
1676045100000|2023-02-10 16:05:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|5028
1676045400000|2023-02-10 16:10:00|11282.5|11278.5|11276.2|11272.2|11282.5|11278.5|11276.2|11272.2|2284
1676045700000|2023-02-10 16:15:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|5951
1676046000000|2023-02-10 16:20:00|11276.2|11272.2|11279.3|11275.3|11280.9|11276.9|11274.7|11270.7|3600
1676046300000|2023-02-10 16:25:00|11277.8|11273.8|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|6032
1676046600000|2023-02-10 16:30:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11277.8|11273.8|14957
1676046900000|2023-02-10 16:35:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|2515
1676047200000|2023-02-10 16:40:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|5076
1676047500000|2023-02-10 16:45:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1757
1676047800000|2023-02-10 16:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2337
1676048100000|2023-02-10 16:55:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|2876
1676048400000|2023-02-10 17:00:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|2199
1676048700000|2023-02-10 17:05:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|1838
1676049000000|2023-02-10 17:10:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2455
1676049300000|2023-02-10 17:15:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|11112
1676049600000|2023-02-10 17:20:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|9161
1676049900000|2023-02-10 17:25:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3493
1676050200000|2023-02-10 17:30:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|2108
1676050500000|2023-02-10 17:35:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|2834
1676050800000|2023-02-10 17:40:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|3677
1676051100000|2023-02-10 17:45:00|||||||||1983
1676051400000|2023-02-10 17:50:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2429
1676051700000|2023-02-10 17:55:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1415
1676052000000|2023-02-10 18:00:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|805
1676052300000|2023-02-10 18:05:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|1218
1676052600000|2023-02-10 18:10:00|11282.5|11278.5|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|6797
1676052900000|2023-02-10 18:15:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1709
1676053200000|2023-02-10 18:20:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|663
1676053500000|2023-02-10 18:25:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1186
1676053800000|2023-02-10 18:30:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1964
1676054100000|2023-02-10 18:35:00|11277.8|11273.8|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|2057
1676054400000|2023-02-10 18:40:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|1685
1676054700000|2023-02-10 18:45:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2035
1676055000000|2023-02-10 18:50:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|2708
1676055300000|2023-02-10 18:55:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|2343
1676055600000|2023-02-10 19:00:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|3962
1676055900000|2023-02-10 19:05:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|3961
1676056200000|2023-02-10 19:10:00|||||||||2958
1676056500000|2023-02-10 19:15:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|10759
1676056800000|2023-02-10 19:20:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|1624
1676057100000|2023-02-10 19:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2457
1676057400000|2023-02-10 19:30:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2490
1676057700000|2023-02-10 19:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|6810
1676058000000|2023-02-10 19:40:00|||||||||815
1676058300000|2023-02-10 19:45:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|2204
1676058600000|2023-02-10 19:50:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|3185
1676058900000|2023-02-10 19:55:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|9619
1676059200000|2023-02-10 20:00:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|5181
1676059500000|2023-02-10 20:05:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2755
1676059800000|2023-02-10 20:10:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1113
1676060100000|2023-02-10 20:15:00|11270|11266|11270|11266|11270|11266|11270|11266|1170
1676060400000|2023-02-10 20:20:00|11269.2|11265.2|11268.4|11264.4|11270|11266|11268.4|11264.4|3267
1676060700000|2023-02-10 20:25:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|2868
1676061000000|2023-02-10 20:30:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|401
1676061300000|2023-02-10 20:35:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1801
1676061600000|2023-02-10 20:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|949
1676061900000|2023-02-10 20:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|660
1676062200000|2023-02-10 20:50:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2090
1676062500000|2023-02-10 20:55:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|7449
1676062800000|2023-02-10 21:00:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|6409
1676063100000|2023-02-10 21:05:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|3151
1676063400000|2023-02-10 21:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1482
1676063700000|2023-02-10 21:15:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|2014
1676064000000|2023-02-10 21:20:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1871
1676064300000|2023-02-10 21:25:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|1545
1676064600000|2023-02-10 21:30:00|||||||||239
1676064900000|2023-02-10 21:35:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|978
1676065200000|2023-02-10 21:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|606
1676065500000|2023-02-10 21:45:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1485
1676065800000|2023-02-10 21:50:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|1771
1676066100000|2023-02-10 21:55:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11269.2|11265.2|3893
1676242800000|2023-02-12 23:00:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11260.6|11256.6|3283
1676243100000|2023-02-12 23:05:00|11266.8|11262.8|11271.5|11267.5|11271.5|11267.5|11266.8|11262.8|1618
1676243400000|2023-02-12 23:10:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|945
1676243700000|2023-02-12 23:15:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|284
1676244000000|2023-02-12 23:20:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|322
1676244300000|2023-02-12 23:25:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11268.4|11264.4|455
1676244600000|2023-02-12 23:30:00|11270.8|11266.8|11271.5|11267.5|11271.5|11267.5|11270|11266|601
1676244900000|2023-02-12 23:35:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|350
1676245200000|2023-02-12 23:40:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|419
1676245500000|2023-02-12 23:45:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|916
1676245800000|2023-02-12 23:50:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1123
1676246100000|2023-02-12 23:55:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|375
1676246400000|2023-02-13 00:00:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|330
1676246700000|2023-02-13 00:05:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1258
1676247000000|2023-02-13 00:10:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|258
1676247300000|2023-02-13 00:15:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|755
1676247600000|2023-02-13 00:20:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|626
1676247900000|2023-02-13 00:25:00|11270|11266|11270|11266|11270|11266|11270|11266|69
1676248200000|2023-02-13 00:30:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|621
1676248500000|2023-02-13 00:35:00|||||||||230
1676248800000|2023-02-13 00:40:00|||||||||52
1676249100000|2023-02-13 00:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|286
1676249400000|2023-02-13 00:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1928
1676249700000|2023-02-13 00:55:00|11275.4|11271.4|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1465
1676250000000|2023-02-13 01:00:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|791
1676250300000|2023-02-13 01:05:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|155
1676250600000|2023-02-13 01:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|466
1676250900000|2023-02-13 01:15:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|510
1676251200000|2023-02-13 01:20:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|349
1676251500000|2023-02-13 01:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|177
1676251800000|2023-02-13 01:30:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|623
1676252100000|2023-02-13 01:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|849
1676252400000|2023-02-13 01:40:00|11275.4|11271.4|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1300
1676252700000|2023-02-13 01:45:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1152
1676253000000|2023-02-13 01:50:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|676
1676253300000|2023-02-13 01:55:00|||||||||129
1676253600000|2023-02-13 02:00:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|304
1676253900000|2023-02-13 02:05:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|659
1676254200000|2023-02-13 02:10:00|||||||||279
1676254500000|2023-02-13 02:15:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|989
1676254800000|2023-02-13 02:20:00|||||||||246
1676255100000|2023-02-13 02:25:00|||||||||262
1676255400000|2023-02-13 02:30:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|815
1676255700000|2023-02-13 02:35:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1434
1676256000000|2023-02-13 02:40:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|268
1676256300000|2023-02-13 02:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|236
1676256600000|2023-02-13 02:50:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|199
1676256900000|2023-02-13 02:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|2212
1676257200000|2023-02-13 03:00:00|||||||||294
1676257500000|2023-02-13 03:05:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|782
1676257800000|2023-02-13 03:10:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|272
1676258100000|2023-02-13 03:15:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|899
1676258400000|2023-02-13 03:20:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|465
1676258700000|2023-02-13 03:25:00|11270|11266|11270|11266|11270|11266|11270|11266|188
1676259000000|2023-02-13 03:30:00|||||||||54
1676259300000|2023-02-13 03:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|574
1676259600000|2023-02-13 03:40:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|147
1676259900000|2023-02-13 03:45:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1676
1676260200000|2023-02-13 03:50:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|151
1676260500000|2023-02-13 03:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|372
1676260800000|2023-02-13 04:00:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|440
1676261100000|2023-02-13 04:05:00|||||||||293
1676261400000|2023-02-13 04:10:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|703
1676261700000|2023-02-13 04:15:00|||||||||323
1676262000000|2023-02-13 04:20:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|687
1676262300000|2023-02-13 04:25:00|||||||||6
1676262600000|2023-02-13 04:30:00|11270|11266|11270|11266|11270|11266|11270|11266|162
1676262900000|2023-02-13 04:35:00|||||||||1016
1676263200000|2023-02-13 04:40:00|||||||||424
1676263500000|2023-02-13 04:45:00|||||||||116
1676263800000|2023-02-13 04:50:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|317
1676264100000|2023-02-13 04:55:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|437
1676264400000|2023-02-13 05:00:00|||||||||379
1676264700000|2023-02-13 05:05:00|||||||||147
1676265000000|2023-02-13 05:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|481
1676265300000|2023-02-13 05:15:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|108
1676265600000|2023-02-13 05:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1564
1676265900000|2023-02-13 05:25:00|||||||||423
1676266200000|2023-02-13 05:30:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|393
1676266500000|2023-02-13 05:35:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|427
1676266800000|2023-02-13 05:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|711
1676267100000|2023-02-13 05:45:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1173
1676267400000|2023-02-13 05:50:00|||||||||98
1676267700000|2023-02-13 05:55:00|||||||||51
1676268000000|2023-02-13 06:00:00|||||||||330
1676268300000|2023-02-13 06:05:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|276
1676268600000|2023-02-13 06:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|419
1676268900000|2023-02-13 06:15:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|246
1676269200000|2023-02-13 06:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|196
1676269500000|2023-02-13 06:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|260
1676269800000|2023-02-13 06:30:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|447
1676270100000|2023-02-13 06:35:00|||||||||40
1676270400000|2023-02-13 06:40:00|||||||||135
1676270700000|2023-02-13 06:45:00|||||||||1352
1676271000000|2023-02-13 06:50:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|426
1676271300000|2023-02-13 06:55:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1353
1676271600000|2023-02-13 07:00:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|2388
1676271900000|2023-02-13 07:05:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|1231
1676272200000|2023-02-13 07:10:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1375
1676272500000|2023-02-13 07:15:00|11270|11266|11270|11266|11270|11266|11270|11266|999
1676272800000|2023-02-13 07:20:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1133
1676273100000|2023-02-13 07:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1034
1676273400000|2023-02-13 07:30:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|1084
1676273700000|2023-02-13 07:35:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2002
1676274000000|2023-02-13 07:40:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|1456
1676274300000|2023-02-13 07:45:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1994
1676274600000|2023-02-13 07:50:00|11266.1|11262.1|11268.4|11264.4|11270|11266|11265.3|11261.3|1816
1676274900000|2023-02-13 07:55:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|1303
1676275200000|2023-02-13 08:00:00|11273.1|11269.1|11266.8|11262.8|11273.1|11269.1|11266.8|11262.8|1374
1676275500000|2023-02-13 08:05:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2294
1676275800000|2023-02-13 08:10:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|4223
1676276100000|2023-02-13 08:15:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1898
1676276400000|2023-02-13 08:20:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|940
1676276700000|2023-02-13 08:25:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|2057
1676277000000|2023-02-13 08:30:00|11266.8|11262.8|11260.6|11256.6|11266.8|11262.8|11260.6|11256.6|3325
1676277300000|2023-02-13 08:35:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1798
1676277600000|2023-02-13 08:40:00|||||||||632
1676277900000|2023-02-13 08:45:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|1843
1676278200000|2023-02-13 08:50:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|2250
1676278500000|2023-02-13 08:55:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|3499
1676278800000|2023-02-13 09:00:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1603
1676279100000|2023-02-13 09:05:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|3408
1676279400000|2023-02-13 09:10:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1715
1676279700000|2023-02-13 09:15:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|887
1676280000000|2023-02-13 09:20:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1063
1676280300000|2023-02-13 09:25:00|||||||||429
1676280600000|2023-02-13 09:30:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|2500
1676280900000|2023-02-13 09:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|901
1676281200000|2023-02-13 09:40:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|1414
1676281500000|2023-02-13 09:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1353
1676281800000|2023-02-13 09:50:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2179
1676282100000|2023-02-13 09:55:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|653
1676282400000|2023-02-13 10:00:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1262
1676282700000|2023-02-13 10:05:00|11269.2|11265.2|11268.4|11264.4|11270|11266|11268.4|11264.4|680
1676283000000|2023-02-13 10:10:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|417
1676283300000|2023-02-13 10:15:00|11267.6|11263.6|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|412
1676283600000|2023-02-13 10:20:00|11268.4|11264.4|11270|11266|11270|11266|11266.8|11262.8|1076
1676283900000|2023-02-13 10:25:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1334
1676284200000|2023-02-13 10:30:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1642
1676284500000|2023-02-13 10:35:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|664
1676284800000|2023-02-13 10:40:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|956
1676285100000|2023-02-13 10:45:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1217
1676285400000|2023-02-13 10:50:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|836
1676285700000|2023-02-13 10:55:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1535
1676286000000|2023-02-13 11:00:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|1435
1676286300000|2023-02-13 11:05:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|2301
1676286600000|2023-02-13 11:10:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|569
1676286900000|2023-02-13 11:15:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|204
1676287200000|2023-02-13 11:20:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|646
1676287500000|2023-02-13 11:25:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|191
1676287800000|2023-02-13 11:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1346
1676288100000|2023-02-13 11:35:00|11272.3|11268.3|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|627
1676288400000|2023-02-13 11:40:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2502
1676288700000|2023-02-13 11:45:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1194
1676289000000|2023-02-13 11:50:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|1397
1676289300000|2023-02-13 11:55:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|1006
1676289600000|2023-02-13 12:00:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|413
1676289900000|2023-02-13 12:05:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|1329
1676290200000|2023-02-13 12:10:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|393
1676290500000|2023-02-13 12:15:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|2230
1676290800000|2023-02-13 12:20:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|2107
1676291100000|2023-02-13 12:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|788
1676291400000|2023-02-13 12:30:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|251
1676291700000|2023-02-13 12:35:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11263.7|11259.7|4791
1676292000000|2023-02-13 12:40:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|3199
1676292300000|2023-02-13 12:45:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|1261
1676292600000|2023-02-13 12:50:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1253
1676292900000|2023-02-13 12:55:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|1678
1676293200000|2023-02-13 13:00:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|3954
1676293500000|2023-02-13 13:05:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|3908
1676293800000|2023-02-13 13:10:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2387
1676294100000|2023-02-13 13:15:00|11263.7|11259.7|11260.6|11256.6|11263.7|11259.7|11257.5|11253.5|6693
1676294400000|2023-02-13 13:20:00|11259|11255|11262.2|11258.2|11263.7|11259.7|11259|11255|6602
1676294700000|2023-02-13 13:25:00|11261.4|11257.4|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|2960
1676295000000|2023-02-13 13:30:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11257.5|11253.5|4002
1676295300000|2023-02-13 13:35:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|3582
1676295600000|2023-02-13 13:40:00|11259|11255|11259|11255|11259|11255|11255.9|11251.9|5517
1676295900000|2023-02-13 13:45:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|4290
1676296200000|2023-02-13 13:50:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|3234
1676296500000|2023-02-13 13:55:00|11266.8|11262.8|11271.5|11267.5|11271.5|11267.5|11265.3|11261.3|6331
1676296800000|2023-02-13 14:00:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|3410
1676297100000|2023-02-13 14:05:00|11270|11266|11276.2|11272.2|11279.3|11275.3|11270|11266|10467
1676297400000|2023-02-13 14:10:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|3956
1676297700000|2023-02-13 14:15:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|3424
1676298000000|2023-02-13 14:20:00|11270|11266|11273.1|11269.1|11274.7|11270.7|11270|11266|2945
1676298300000|2023-02-13 14:25:00|11271.5|11267.5|11265.3|11261.3|11271.5|11267.5|11265.3|11261.3|2233
1676298600000|2023-02-13 14:30:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|4980
1676298900000|2023-02-13 14:35:00|11270|11266|11273.1|11269.1|11274.7|11270.7|11270|11266|5473
1676299200000|2023-02-13 14:40:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|14986
1676299500000|2023-02-13 14:45:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|5668
1676299800000|2023-02-13 14:50:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|14546
1676300100000|2023-02-13 14:55:00|11282.5|11278.5|11287.2|11283.2|11287.2|11283.2|11280.9|11276.9|16761
1676300400000|2023-02-13 15:00:00|11288.7|11284.7|11284|11280|11288.7|11284.7|11282.5|11278.5|10907
1676300700000|2023-02-13 15:05:00|11283.3|11279.3|11279.3|11275.3|11283.3|11279.3|11279.3|11275.3|3078
1676301000000|2023-02-13 15:10:00|11280.9|11276.9|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|6460
1676301300000|2023-02-13 15:15:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11274.7|11270.7|6553
1676301600000|2023-02-13 15:20:00|11280.9|11276.9|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|2989
1676301900000|2023-02-13 15:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|3565
1676302200000|2023-02-13 15:30:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|2313
1676302500000|2023-02-13 15:35:00|11282.5|11278.5|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|5116
1676302800000|2023-02-13 15:40:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|4996
1676303100000|2023-02-13 15:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|2782
1676303400000|2023-02-13 15:50:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|2896
1676303700000|2023-02-13 15:55:00|11273.1|11269.1|11270|11266|11277.8|11273.8|11270|11266|5538
1676304000000|2023-02-13 16:00:00|11271.5|11267.5|11271.5|11267.5|11274.7|11270.7|11270|11266|5947
1676304300000|2023-02-13 16:05:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|1045
1676304600000|2023-02-13 16:10:00|11268.4|11264.4|11274.7|11270.7|11274.7|11270.7|11268.4|11264.4|3903
1676304900000|2023-02-13 16:15:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|3733
1676305200000|2023-02-13 16:20:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|3902
1676305500000|2023-02-13 16:25:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1939
1676305800000|2023-02-13 16:30:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1202
1676306100000|2023-02-13 16:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1859
1676306400000|2023-02-13 16:40:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|3156
1676306700000|2023-02-13 16:45:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1922
1676307000000|2023-02-13 16:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2078
1676307300000|2023-02-13 16:55:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1171
1676307600000|2023-02-13 17:00:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|804
1676307900000|2023-02-13 17:05:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|601
1676308200000|2023-02-13 17:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1495
1676308500000|2023-02-13 17:15:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|829
1676308800000|2023-02-13 17:20:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|1537
1676309100000|2023-02-13 17:25:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1778
1676309400000|2023-02-13 17:30:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|538
1676309700000|2023-02-13 17:35:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|623
1676310000000|2023-02-13 17:40:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|1592
1676310300000|2023-02-13 17:45:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2902
1676310600000|2023-02-13 17:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|782
1676310900000|2023-02-13 17:55:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2010
1676311200000|2023-02-13 18:00:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|390
1676311500000|2023-02-13 18:05:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|570
1676311800000|2023-02-13 18:10:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1034
1676312100000|2023-02-13 18:15:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|731
1676312400000|2023-02-13 18:20:00|11273.9|11269.9|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1420
1676312700000|2023-02-13 18:25:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2306
1676313000000|2023-02-13 18:30:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1559
1676313300000|2023-02-13 18:35:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|930
1676313600000|2023-02-13 18:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1677
1676313900000|2023-02-13 18:45:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|965
1676314200000|2023-02-13 18:50:00|11277|11273|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1887
1676314500000|2023-02-13 18:55:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|885
1676314800000|2023-02-13 19:00:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|2451
1676315100000|2023-02-13 19:05:00|||||||||726
1676315400000|2023-02-13 19:10:00|11277.8|11273.8|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|2115
1676315700000|2023-02-13 19:15:00|||||||||767
1676316000000|2023-02-13 19:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2143
1676316300000|2023-02-13 19:25:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1641
1676316600000|2023-02-13 19:30:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|4468
1676316900000|2023-02-13 19:35:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11276.2|11272.2|2405
1676317200000|2023-02-13 19:40:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1134
1676317500000|2023-02-13 19:45:00|11280.1|11276.1|11279.3|11275.3|11280.1|11276.1|11279.3|11275.3|2501
1676317800000|2023-02-13 19:50:00|||||||||3567
1676318100000|2023-02-13 19:55:00|||||||||3909
1676318400000|2023-02-13 20:00:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|3095
1676318700000|2023-02-13 20:05:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1491
1676319000000|2023-02-13 20:10:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2061
1676319300000|2023-02-13 20:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|3598
1676319600000|2023-02-13 20:20:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|5797
1676319900000|2023-02-13 20:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1036
1676320200000|2023-02-13 20:30:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1524
1676320500000|2023-02-13 20:35:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|5669
1676320800000|2023-02-13 20:40:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|4317
1676321100000|2023-02-13 20:45:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|2320
1676321400000|2023-02-13 20:50:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|4125
1676321700000|2023-02-13 20:55:00|11285.6|11281.6|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|9439
1676322000000|2023-02-13 21:00:00|11285.6|11281.6|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|7509
1676322300000|2023-02-13 21:05:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1046
1676322600000|2023-02-13 21:10:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|1523
1676322900000|2023-02-13 21:15:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|3047
1676323200000|2023-02-13 21:20:00|||||||||1966
1676323500000|2023-02-13 21:25:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1281
1676323800000|2023-02-13 21:30:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|1826
1676324100000|2023-02-13 21:35:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1405
1676324400000|2023-02-13 21:40:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|3375
1676324700000|2023-02-13 21:45:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|966
1676325000000|2023-02-13 21:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|523
1676325300000|2023-02-13 21:55:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|2947
1676329200000|2023-02-13 23:00:00|11287.9|11283.9|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1143
1676329500000|2023-02-13 23:05:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|90
1676329800000|2023-02-13 23:10:00|||||||||149
1676330100000|2023-02-13 23:15:00|||||||||3
1676330400000|2023-02-13 23:20:00|||||||||574
1676330700000|2023-02-13 23:25:00|||||||||63
1676331000000|2023-02-13 23:30:00|||||||||31
1676331300000|2023-02-13 23:35:00|||||||||54
1676331600000|2023-02-13 23:40:00|||||||||159
1676331900000|2023-02-13 23:45:00|||||||||28
1676332200000|2023-02-13 23:50:00|||||||||368
1676332500000|2023-02-13 23:55:00|||||||||90
1676332800000|2023-02-14 00:00:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|254
1676333100000|2023-02-14 00:05:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|378
1676333400000|2023-02-14 00:10:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|911
1676333700000|2023-02-14 00:15:00|||||||||69
1676334000000|2023-02-14 00:20:00|||||||||556
1676334300000|2023-02-14 00:25:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|123
1676334600000|2023-02-14 00:30:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1413
1676334900000|2023-02-14 00:35:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1671
1676335200000|2023-02-14 00:40:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|3185
1676335500000|2023-02-14 00:45:00|11294.2|11290.2|11293.4|11289.4|11294.2|11290.2|11293.4|11289.4|1007
1676335800000|2023-02-14 00:50:00|||||||||756
1676336100000|2023-02-14 00:55:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|850
1676336400000|2023-02-14 01:00:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|3437
1676336700000|2023-02-14 01:05:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|405
1676337000000|2023-02-14 01:10:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1149
1676337300000|2023-02-14 01:15:00|11295|11291|11295|11291|11295|11291|11295|11291|603
1676337600000|2023-02-14 01:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|273
1676337900000|2023-02-14 01:25:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|736
1676338200000|2023-02-14 01:30:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1308
1676338500000|2023-02-14 01:35:00|11295|11291|11293.4|11289.4|11295|11291|11291.8|11287.8|2187
1676338800000|2023-02-14 01:40:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|755
1676339100000|2023-02-14 01:45:00|||||||||102
1676339400000|2023-02-14 01:50:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|42
1676339700000|2023-02-14 01:55:00|||||||||19
1676340000000|2023-02-14 02:00:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|619
1676340300000|2023-02-14 02:05:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|92
1676340600000|2023-02-14 02:10:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1125
1676340900000|2023-02-14 02:15:00|||||||||96
1676341200000|2023-02-14 02:20:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|556
1676341500000|2023-02-14 02:25:00|||||||||10
1676341800000|2023-02-14 02:30:00|||||||||305
1676342100000|2023-02-14 02:35:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|503
1676342400000|2023-02-14 02:40:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|758
1676342700000|2023-02-14 02:45:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|915
1676343000000|2023-02-14 02:50:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|713
1676343300000|2023-02-14 02:55:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|148
1676343600000|2023-02-14 03:00:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|491
1676343900000|2023-02-14 03:05:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|290
1676344200000|2023-02-14 03:10:00|||||||||473
1676344500000|2023-02-14 03:15:00|||||||||92
1676344800000|2023-02-14 03:20:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|188
1676345100000|2023-02-14 03:25:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|124
1676345400000|2023-02-14 03:30:00|||||||||224
1676345700000|2023-02-14 03:35:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|292
1676346000000|2023-02-14 03:40:00|||||||||289
1676346300000|2023-02-14 03:45:00|||||||||921
1676346600000|2023-02-14 03:50:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|1738
1676346900000|2023-02-14 03:55:00|||||||||1015
1676347200000|2023-02-14 04:00:00|||||||||199
1676347500000|2023-02-14 04:05:00|||||||||316
1676347800000|2023-02-14 04:10:00|||||||||182
1676348100000|2023-02-14 04:15:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|510
1676348400000|2023-02-14 04:20:00|||||||||2
1676348700000|2023-02-14 04:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|258
1676349000000|2023-02-14 04:30:00|||||||||16
1676349300000|2023-02-14 04:35:00|||||||||279
1676349600000|2023-02-14 04:40:00|||||||||107
1676349900000|2023-02-14 04:45:00|||||||||491
1676350200000|2023-02-14 04:50:00|||||||||275
1676350500000|2023-02-14 04:55:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|518
1676350800000|2023-02-14 05:00:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|129
1676351100000|2023-02-14 05:05:00|||||||||37
1676351400000|2023-02-14 05:10:00|||||||||10
1676351700000|2023-02-14 05:15:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1571
1676352000000|2023-02-14 05:20:00|||||||||462
1676352300000|2023-02-14 05:25:00|||||||||61
1676352600000|2023-02-14 05:30:00|11295|11291|11295|11291|11295|11291|11295|11291|84
1676352900000|2023-02-14 05:35:00|||||||||29
1676353200000|2023-02-14 05:40:00|||||||||131
1676353500000|2023-02-14 05:45:00|||||||||29
1676353800000|2023-02-14 05:50:00|||||||||33
1676354100000|2023-02-14 05:55:00|||||||||42
1676354400000|2023-02-14 06:00:00|11294.2|11290.2|11294.2|11290.2|11294.2|11290.2|11294.2|11290.2|305
1676354700000|2023-02-14 06:05:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|503
1676355000000|2023-02-14 06:10:00|11295|11291|11295|11291|11295|11291|11295|11291|57
1676355300000|2023-02-14 06:15:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|722
1676355600000|2023-02-14 06:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|511
1676355900000|2023-02-14 06:25:00|||||||||142
1676356200000|2023-02-14 06:30:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|935
1676356500000|2023-02-14 06:35:00|||||||||24
1676356800000|2023-02-14 06:40:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|501
1676357100000|2023-02-14 06:45:00|||||||||213
1676357400000|2023-02-14 06:50:00|||||||||396
1676357700000|2023-02-14 06:55:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|200
1676358000000|2023-02-14 07:00:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1781
1676358300000|2023-02-14 07:05:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|1656
1676358600000|2023-02-14 07:10:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1138
1676358900000|2023-02-14 07:15:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1338
1676359200000|2023-02-14 07:20:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|461
1676359500000|2023-02-14 07:25:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|1743
1676359800000|2023-02-14 07:30:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|4053
1676360100000|2023-02-14 07:35:00|11301.2|11297.2|11304.3|11300.3|11305.9|11301.9|11301.2|11297.2|2904
1676360400000|2023-02-14 07:40:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|2687
1676360700000|2023-02-14 07:45:00|||||||||1223
1676361000000|2023-02-14 07:50:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|1661
1676361300000|2023-02-14 07:55:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|986
1676361600000|2023-02-14 08:00:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11295|11291|3963
1676361900000|2023-02-14 08:05:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|2396
1676362200000|2023-02-14 08:10:00|11300.4|11296.4|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|2890
1676362500000|2023-02-14 08:15:00|11303.6|11299.6|11304.3|11300.3|11305.9|11301.9|11303.6|11299.6|2650
1676362800000|2023-02-14 08:20:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1618
1676363100000|2023-02-14 08:25:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11298.1|11294.1|2570
1676363400000|2023-02-14 08:30:00|11298.1|11294.1|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|2108
1676363700000|2023-02-14 08:35:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|1797
1676364000000|2023-02-14 08:40:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|2695
1676364300000|2023-02-14 08:45:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1412
1676364600000|2023-02-14 08:50:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1594
1676364900000|2023-02-14 08:55:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|633
1676365200000|2023-02-14 09:00:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11296.5|11292.5|2690
1676365500000|2023-02-14 09:05:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|562
1676365800000|2023-02-14 09:10:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|690
1676366100000|2023-02-14 09:15:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|339
1676366400000|2023-02-14 09:20:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|1332
1676366700000|2023-02-14 09:25:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|626
1676367000000|2023-02-14 09:30:00|||||||||267
1676367300000|2023-02-14 09:35:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|509
1676367600000|2023-02-14 09:40:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|500
1676367900000|2023-02-14 09:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|920
1676368200000|2023-02-14 09:50:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|563
1676368500000|2023-02-14 09:55:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1787
1676368800000|2023-02-14 10:00:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|995
1676369100000|2023-02-14 10:05:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|558
1676369400000|2023-02-14 10:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|1584
1676369700000|2023-02-14 10:15:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|667
1676370000000|2023-02-14 10:20:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|1538
1676370300000|2023-02-14 10:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|231
1676370600000|2023-02-14 10:30:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|1616
1676370900000|2023-02-14 10:35:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|477
1676371200000|2023-02-14 10:40:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|2011
1676371500000|2023-02-14 10:45:00|||||||||1368
1676371800000|2023-02-14 10:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1237
1676372100000|2023-02-14 10:55:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1215
1676372400000|2023-02-14 11:00:00|||||||||505
1676372700000|2023-02-14 11:05:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|801
1676373000000|2023-02-14 11:10:00|||||||||1393
1676373300000|2023-02-14 11:15:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1137
1676373600000|2023-02-14 11:20:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1965
1676373900000|2023-02-14 11:25:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1638
1676374200000|2023-02-14 11:30:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|994
1676374500000|2023-02-14 11:35:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1119
1676374800000|2023-02-14 11:40:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|658
1676375100000|2023-02-14 11:45:00|11298.1|11294.1|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|1728
1676375400000|2023-02-14 11:50:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|987
1676375700000|2023-02-14 11:55:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|870
1676376000000|2023-02-14 12:00:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|2339
1676376300000|2023-02-14 12:05:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11295|11291|3748
1676376600000|2023-02-14 12:10:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1758
1676376900000|2023-02-14 12:15:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1925
1676377200000|2023-02-14 12:20:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|2093
1676377500000|2023-02-14 12:25:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2760
1676377800000|2023-02-14 12:30:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|2370
1676378100000|2023-02-14 12:35:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|2416
1676378400000|2023-02-14 12:40:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|2993
1676378700000|2023-02-14 12:45:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|3427
1676379000000|2023-02-14 12:50:00|11302.8|11298.8|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|8670
1676379300000|2023-02-14 12:55:00|11305.1|11301.1|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|3668
1676379600000|2023-02-14 13:00:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2951
1676379900000|2023-02-14 13:05:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|3870
1676380200000|2023-02-14 13:10:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|6634
1676380500000|2023-02-14 13:15:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|5798
1676380800000|2023-02-14 13:20:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|6292
1676381100000|2023-02-14 13:25:00|11304.3|11300.3|11304.3|11300.3|11309.8|11305.8|11296.5|11292.5|11146
1676381400000|2023-02-14 13:30:00|11303.6|11299.6|11315.3|11311.3|11355.9|11351.9|11246.5|11242.5|23279
1676381700000|2023-02-14 13:35:00|11316.8|11312.8|11295|11291|11321.5|11317.5|11288.7|11284.7|29945
1676382000000|2023-02-14 13:40:00|11293.4|11289.4|11282.5|11278.5|11295|11291|11282.5|11278.5|21218
1676382300000|2023-02-14 13:45:00|11280.9|11276.9|11310.6|11306.6|11310.6|11306.6|11279.3|11275.3|14470
1676382600000|2023-02-14 13:50:00|11309|11305|11284|11280|11316.8|11312.8|11282.5|11278.5|19294
1676382900000|2023-02-14 13:55:00|11285.6|11281.6|11285.6|11281.6|11300.4|11296.4|11282.5|11278.5|15053
1676383200000|2023-02-14 14:00:00|11284|11280|11284|11280|11298.1|11294.1|11282.5|11278.5|15636
1676383500000|2023-02-14 14:05:00|11285.6|11281.6|11268.4|11264.4|11285.6|11281.6|11265.3|11261.3|18185
1676383800000|2023-02-14 14:10:00|11266.8|11262.8|11260.6|11256.6|11270|11266|11257.5|11253.5|24291
1676384100000|2023-02-14 14:15:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11255.9|11251.9|16469
1676384400000|2023-02-14 14:20:00|11262.2|11258.2|11263.7|11259.7|11266.8|11262.8|11260.6|11256.6|10182
1676384700000|2023-02-14 14:25:00|11265.3|11261.3|11245|11241|11266.8|11262.8|11245|11241|18981
1676385000000|2023-02-14 14:30:00|11243.4|11239.4|11240.3|11236.3|11248.1|11244.1|11238.7|11234.7|11138
1676385300000|2023-02-14 14:35:00|11238.7|11234.7|11249.7|11245.7|11249.7|11245.7|11234|11230|18653
1676385600000|2023-02-14 14:40:00|11248.9|11244.9|11254.3|11250.3|11257.5|11253.5|11248.1|11244.1|15208
1676385900000|2023-02-14 14:45:00|11255.9|11251.9|11259|11255|11266.8|11262.8|11254.3|11250.3|12738
1676386200000|2023-02-14 14:50:00|11257.5|11253.5|11252.8|11248.8|11259|11255|11249.7|11245.7|11472
1676386500000|2023-02-14 14:55:00|11254.3|11250.3|11252.8|11248.8|11260.6|11256.6|11252.8|11248.8|14876
1676386800000|2023-02-14 15:00:00|11254.3|11250.3|11262.2|11258.2|11263.7|11259.7|11251.2|11247.2|8481
1676387100000|2023-02-14 15:05:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11257.5|11253.5|9426
1676387400000|2023-02-14 15:10:00|11263.7|11259.7|11262.2|11258.2|11268.4|11264.4|11260.6|11256.6|7472
1676387700000|2023-02-14 15:15:00|11263.7|11259.7|11255.9|11251.9|11263.7|11259.7|11255.9|11251.9|8750
1676388000000|2023-02-14 15:20:00|11257.5|11253.5|11255.9|11251.9|11260.6|11256.6|11255.9|11251.9|5361
1676388300000|2023-02-14 15:25:00|11254.3|11250.3|11246.5|11242.5|11255.9|11251.9|11245|11241|7667
1676388600000|2023-02-14 15:30:00|11245|11241|11245|11241|11248.1|11244.1|11241.8|11237.8|9310
1676388900000|2023-02-14 15:35:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|3571
1676389200000|2023-02-14 15:40:00|11240.3|11236.3|11237.2|11233.2|11243.4|11239.4|11237.2|11233.2|14626
1676389500000|2023-02-14 15:45:00|11235.6|11231.6|11237.2|11233.2|11240.3|11236.3|11230.9|11226.9|11476
1676389800000|2023-02-14 15:50:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11234|11230|8750
1676390100000|2023-02-14 15:55:00|11235.6|11231.6|11234|11230|11238.7|11234.7|11232.5|11228.5|7941
1676390400000|2023-02-14 16:00:00|11232.5|11228.5|11240.3|11236.3|11243.4|11239.4|11232.5|11228.5|15146
1676390700000|2023-02-14 16:05:00|11241.8|11237.8|11232.5|11228.5|11241.8|11237.8|11232.5|11228.5|7799
1676391000000|2023-02-14 16:10:00|11234|11230|11230.9|11226.9|11235.6|11231.6|11229.3|11225.3|10185
1676391300000|2023-02-14 16:15:00|11229.3|11225.3|11230.9|11226.9|11232.5|11228.5|11227.8|11223.8|8961
1676391600000|2023-02-14 16:20:00|11229.3|11225.3|11227.8|11223.8|11234|11230|11227.8|11223.8|10239
1676391900000|2023-02-14 16:25:00|11229.3|11225.3|11220|11216|11229.3|11225.3|11218.4|11214.4|11505
1676392200000|2023-02-14 16:30:00|11218.4|11214.4|11216.8|11212.8|11223.1|11219.1|11215.3|11211.3|6058
1676392500000|2023-02-14 16:35:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11215.3|11211.3|6937
1676392800000|2023-02-14 16:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|2111
1676393100000|2023-02-14 16:45:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11212.2|11208.2|5510
1676393400000|2023-02-14 16:50:00|11220|11216|11220|11216|11220|11216|11216.8|11212.8|5224
1676393700000|2023-02-14 16:55:00|11218.4|11214.4|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|4035
1676394000000|2023-02-14 17:00:00|11223.1|11219.1|11226.2|11222.2|11227.8|11223.8|11220|11216|11711
1676394300000|2023-02-14 17:05:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|2608
1676394600000|2023-02-14 17:10:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|3465
1676394900000|2023-02-14 17:15:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11220|11216|6891
1676395200000|2023-02-14 17:20:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|2903
1676395500000|2023-02-14 17:25:00|11226.2|11222.2|11220|11216|11226.2|11222.2|11220|11216|6628
1676395800000|2023-02-14 17:30:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2226
1676396100000|2023-02-14 17:35:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1192
1676396400000|2023-02-14 17:40:00|11226.2|11222.2|11221.5|11217.5|11226.2|11222.2|11221.5|11217.5|2299
1676396700000|2023-02-14 17:45:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|2563
1676397000000|2023-02-14 17:50:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2290
1676397300000|2023-02-14 17:55:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|4189
1676397600000|2023-02-14 18:00:00|11227.8|11223.8|11237.2|11233.2|11238.7|11234.7|11226.2|11222.2|17390
1676397900000|2023-02-14 18:05:00|11238.7|11234.7|11243.4|11239.4|11243.4|11239.4|11237.2|11233.2|23932
1676398200000|2023-02-14 18:10:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|5914
1676398500000|2023-02-14 18:15:00|11243.4|11239.4|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|6073
1676398800000|2023-02-14 18:20:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|3015
1676399100000|2023-02-14 18:25:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|2836
1676399400000|2023-02-14 18:30:00|11237.2|11233.2|11243.4|11239.4|11243.4|11239.4|11237.2|11233.2|3871
1676399700000|2023-02-14 18:35:00|11241.8|11237.8|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|5826
1676400000000|2023-02-14 18:40:00|11241.8|11237.8|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|2857
1676400300000|2023-02-14 18:45:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|4748
1676400600000|2023-02-14 18:50:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|2003
1676400900000|2023-02-14 18:55:00|11239.5|11235.5|11235.6|11231.6|11240.3|11236.3|11235.6|11231.6|3144
1676401200000|2023-02-14 19:00:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|2241
1676401500000|2023-02-14 19:05:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|3926
1676401800000|2023-02-14 19:10:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|2230
1676402100000|2023-02-14 19:15:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|1348
1676402400000|2023-02-14 19:20:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1365
1676402700000|2023-02-14 19:25:00|11232.5|11228.5|11230.9|11226.9|11234|11230|11230.9|11226.9|4662
1676403000000|2023-02-14 19:30:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|2235
1676403300000|2023-02-14 19:35:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|2059
1676403600000|2023-02-14 19:40:00|11234|11230|11232.5|11228.5|11234|11230|11230.9|11226.9|2051
1676403900000|2023-02-14 19:45:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11230.9|11226.9|2048
1676404200000|2023-02-14 19:50:00|11230.9|11226.9|11234|11230|11235.6|11231.6|11230.9|11226.9|10828
1676404500000|2023-02-14 19:55:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|4333
1676404800000|2023-02-14 20:00:00|11234|11230|11234|11230|11234|11230|11234|11230|3401
1676405100000|2023-02-14 20:05:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|4827
1676405400000|2023-02-14 20:10:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1838
1676405700000|2023-02-14 20:15:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|2159
1676406000000|2023-02-14 20:20:00|||||||||443
1676406300000|2023-02-14 20:25:00|11229.3|11225.3|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|1454
1676406600000|2023-02-14 20:30:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11232.5|11228.5|1577
1676406900000|2023-02-14 20:35:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11234|11230|2882
1676407200000|2023-02-14 20:40:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|2139
1676407500000|2023-02-14 20:45:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|1799
1676407800000|2023-02-14 20:50:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2544
1676408100000|2023-02-14 20:55:00|11238.7|11234.7|11234|11230|11238.7|11234.7|11234|11230|7402
1676408400000|2023-02-14 21:00:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11234|11230|2817
1676408700000|2023-02-14 21:05:00|11235.6|11231.6|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|1964
1676409000000|2023-02-14 21:10:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|1317
1676409300000|2023-02-14 21:15:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1504
1676409600000|2023-02-14 21:20:00|||||||||1080
1676409900000|2023-02-14 21:25:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|2328
1676410200000|2023-02-14 21:30:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|610
1676410500000|2023-02-14 21:35:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|3636
1676410800000|2023-02-14 21:40:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|1394
1676411100000|2023-02-14 21:45:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1560
1676411400000|2023-02-14 21:50:00|11240.3|11236.3|11240.3|11236.3|11241.1|11237.1|11240.3|11236.3|1509
1676411700000|2023-02-14 21:55:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|3416
1676415600000|2023-02-14 23:00:00|11244.2|11240.2|11240.3|11236.3|11245|11241|11239.5|11235.5|876
1676415900000|2023-02-14 23:05:00|11241.8|11237.8|11241.8|11237.8|11242.6|11238.6|11240.3|11236.3|622
1676416200000|2023-02-14 23:10:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|202
1676416500000|2023-02-14 23:15:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|257
1676416800000|2023-02-14 23:20:00|||||||||194
1676417100000|2023-02-14 23:25:00|||||||||469
1676417400000|2023-02-14 23:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|100
1676417700000|2023-02-14 23:35:00|||||||||475
1676418000000|2023-02-14 23:40:00|||||||||250
1676418300000|2023-02-14 23:45:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|611
1676418600000|2023-02-14 23:50:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|710
1676418900000|2023-02-14 23:55:00|||||||||80
1676419200000|2023-02-15 00:00:00|11241.8|11237.8|11237.2|11233.2|11241.8|11237.8|11235.6|11231.6|2813
1676419500000|2023-02-15 00:05:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|1771
1676419800000|2023-02-15 00:10:00|11239.5|11235.5|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|927
1676420100000|2023-02-15 00:15:00|11239.5|11235.5|11240.3|11236.3|11240.3|11236.3|11239.5|11235.5|518
1676420400000|2023-02-15 00:20:00|11241.8|11237.8|11245|11241|11245|11241|11241.8|11237.8|646
1676420700000|2023-02-15 00:25:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|720
1676421000000|2023-02-15 00:30:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|650
1676421300000|2023-02-15 00:35:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|239
1676421600000|2023-02-15 00:40:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|307
1676421900000|2023-02-15 00:45:00|11245|11241|11245|11241|11245|11241|11245|11241|307
1676422200000|2023-02-15 00:50:00|||||||||299
1676422500000|2023-02-15 00:55:00|||||||||92
1676422800000|2023-02-15 01:00:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|705
1676423100000|2023-02-15 01:05:00|11245|11241|11245|11241|11245|11241|11245|11241|570
1676423400000|2023-02-15 01:10:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|408
1676423700000|2023-02-15 01:15:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|571
1676424000000|2023-02-15 01:20:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|933
1676424300000|2023-02-15 01:25:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|1136
1676424600000|2023-02-15 01:30:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|682
1676424900000|2023-02-15 01:35:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|322
1676425200000|2023-02-15 01:40:00|||||||||581
1676425500000|2023-02-15 01:45:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|233
1676425800000|2023-02-15 01:50:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|825
1676426100000|2023-02-15 01:55:00|11244.2|11240.2|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|1188
1676426400000|2023-02-15 02:00:00|11245.8|11241.8|11245|11241|11246.5|11242.5|11245|11241|515
1676426700000|2023-02-15 02:05:00|||||||||1034
1676427000000|2023-02-15 02:10:00|||||||||175
1676427300000|2023-02-15 02:15:00|11246.5|11242.5|11240.3|11236.3|11246.5|11242.5|11240.3|11236.3|1251
1676427600000|2023-02-15 02:20:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|889
1676427900000|2023-02-15 02:25:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|593
1676428200000|2023-02-15 02:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|400
1676428500000|2023-02-15 02:35:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|713
1676428800000|2023-02-15 02:40:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|249
1676429100000|2023-02-15 02:45:00|||||||||41
1676429400000|2023-02-15 02:50:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|788
1676429700000|2023-02-15 02:55:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|925
1676430000000|2023-02-15 03:00:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|554
1676430300000|2023-02-15 03:05:00|||||||||96
1676430600000|2023-02-15 03:10:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|1875
1676430900000|2023-02-15 03:15:00|||||||||127
1676431200000|2023-02-15 03:20:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|1153
1676431500000|2023-02-15 03:25:00|||||||||60
1676431800000|2023-02-15 03:30:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|880
1676432100000|2023-02-15 03:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|389
1676432400000|2023-02-15 03:40:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|288
1676432700000|2023-02-15 03:45:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|945
1676433000000|2023-02-15 03:50:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|654
1676433300000|2023-02-15 03:55:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|2002
1676433600000|2023-02-15 04:00:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1066
1676433900000|2023-02-15 04:05:00|||||||||242
1676434200000|2023-02-15 04:10:00|11245|11241|11245|11241|11245|11241|11245|11241|66
1676434500000|2023-02-15 04:15:00|||||||||14
1676434800000|2023-02-15 04:20:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|75
1676435100000|2023-02-15 04:25:00|11245|11241|11245|11241|11245|11241|11245|11241|317
1676435400000|2023-02-15 04:30:00|||||||||71
1676435700000|2023-02-15 04:35:00|||||||||47
1676436000000|2023-02-15 04:40:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|524
1676436300000|2023-02-15 04:45:00|||||||||19
1676436600000|2023-02-15 04:50:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|189
1676436900000|2023-02-15 04:55:00|||||||||143
1676437200000|2023-02-15 05:00:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|1445
1676437500000|2023-02-15 05:05:00|||||||||145
1676437800000|2023-02-15 05:10:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|149
1676438100000|2023-02-15 05:15:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|443
1676438400000|2023-02-15 05:20:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|260
1676438700000|2023-02-15 05:25:00|||||||||362
1676439000000|2023-02-15 05:30:00|||||||||55
1676439300000|2023-02-15 05:35:00|||||||||265
1676439600000|2023-02-15 05:40:00|||||||||114
1676439900000|2023-02-15 05:45:00|||||||||103
1676440200000|2023-02-15 05:50:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|464
1676440500000|2023-02-15 05:55:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|124
1676440800000|2023-02-15 06:00:00|11245|11241|11245|11241|11245|11241|11245|11241|76
1676441100000|2023-02-15 06:05:00|||||||||88
1676441400000|2023-02-15 06:10:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|704
1676441700000|2023-02-15 06:15:00|11245|11241|11245|11241|11245|11241|11245|11241|1355
1676442000000|2023-02-15 06:20:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|939
1676442300000|2023-02-15 06:25:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|684
1676442600000|2023-02-15 06:30:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|936
1676442900000|2023-02-15 06:35:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|151
1676443200000|2023-02-15 06:40:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|744
1676443500000|2023-02-15 06:45:00|||||||||364
1676443800000|2023-02-15 06:50:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|718
1676444100000|2023-02-15 06:55:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|904
1676444400000|2023-02-15 07:00:00|11235.6|11231.6|11243.4|11239.4|11245|11241|11235.6|11231.6|4546
1676444700000|2023-02-15 07:05:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|1464
1676445000000|2023-02-15 07:10:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11241.8|11237.8|1322
1676445300000|2023-02-15 07:15:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11245|11241|971
1676445600000|2023-02-15 07:20:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|2827
1676445900000|2023-02-15 07:25:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|1361
1676446200000|2023-02-15 07:30:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|2019
1676446500000|2023-02-15 07:35:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|1197
1676446800000|2023-02-15 07:40:00|11245|11241|11245|11241|11245|11241|11245|11241|2146
1676447100000|2023-02-15 07:45:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|575
1676447400000|2023-02-15 07:50:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|1605
1676447700000|2023-02-15 07:55:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|1973
1676448000000|2023-02-15 08:00:00|11240.3|11236.3|11237.2|11233.2|11241.8|11237.8|11235.6|11231.6|2279
1676448300000|2023-02-15 08:05:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|2117
1676448600000|2023-02-15 08:10:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|1647
1676448900000|2023-02-15 08:15:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|1920
1676449200000|2023-02-15 08:20:00|11238.7|11234.7|11243.4|11239.4|11243.4|11239.4|11238.7|11234.7|1233
1676449500000|2023-02-15 08:25:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|2258
1676449800000|2023-02-15 08:30:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|1301
1676450100000|2023-02-15 08:35:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|623
1676450400000|2023-02-15 08:40:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|1402
1676450700000|2023-02-15 08:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|688
1676451000000|2023-02-15 08:50:00|11245|11241|11240.3|11236.3|11245|11241|11240.3|11236.3|1532
1676451300000|2023-02-15 08:55:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|1490
1676451600000|2023-02-15 09:00:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|1958
1676451900000|2023-02-15 09:05:00|||||||||737
1676452200000|2023-02-15 09:10:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|962
1676452500000|2023-02-15 09:15:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|1668
1676452800000|2023-02-15 09:20:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1746
1676453100000|2023-02-15 09:25:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|1338
1676453400000|2023-02-15 09:30:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|4484
1676453700000|2023-02-15 09:35:00|11252.8|11248.8|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|8287
1676454000000|2023-02-15 09:40:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|2174
1676454300000|2023-02-15 09:45:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1290
1676454600000|2023-02-15 09:50:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|2942
1676454900000|2023-02-15 09:55:00|11253.6|11249.6|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2404
1676455200000|2023-02-15 10:00:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|941
1676455500000|2023-02-15 10:05:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1928
1676455800000|2023-02-15 10:10:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|354
1676456100000|2023-02-15 10:15:00|||||||||1783
1676456400000|2023-02-15 10:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1599
1676456700000|2023-02-15 10:25:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|348
1676457000000|2023-02-15 10:30:00|||||||||930
1676457300000|2023-02-15 10:35:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|991
1676457600000|2023-02-15 10:40:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|3599
1676457900000|2023-02-15 10:45:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|2838
1676458200000|2023-02-15 10:50:00|||||||||585
1676458500000|2023-02-15 10:55:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|553
1676458800000|2023-02-15 11:00:00|||||||||368
1676459100000|2023-02-15 11:05:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1166
1676459400000|2023-02-15 11:10:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1905
1676459700000|2023-02-15 11:15:00|11247.3|11243.3|11246.5|11242.5|11247.3|11243.3|11246.5|11242.5|1043
1676460000000|2023-02-15 11:20:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|681
1676460300000|2023-02-15 11:25:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|331
1676460600000|2023-02-15 11:30:00|11245|11241|11245|11241|11245|11241|11245|11241|358
1676460900000|2023-02-15 11:35:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|1106
1676461200000|2023-02-15 11:40:00|11245|11241|11241.8|11237.8|11245|11241|11241.8|11237.8|1326
1676461500000|2023-02-15 11:45:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|583
1676461800000|2023-02-15 11:50:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1469
1676462100000|2023-02-15 11:55:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1446
1676462400000|2023-02-15 12:00:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|4195
1676462700000|2023-02-15 12:05:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|2277
1676463000000|2023-02-15 12:10:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|2517
1676463300000|2023-02-15 12:15:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|3332
1676463600000|2023-02-15 12:20:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1243
1676463900000|2023-02-15 12:25:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|845
1676464200000|2023-02-15 12:30:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|613
1676464500000|2023-02-15 12:35:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|819
1676464800000|2023-02-15 12:40:00|11234|11230|11232.5|11228.5|11234|11230|11230.9|11226.9|4124
1676465100000|2023-02-15 12:45:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|4068
1676465400000|2023-02-15 12:50:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|2146
1676465700000|2023-02-15 12:55:00|11226.2|11222.2|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|4305
1676466000000|2023-02-15 13:00:00|11231.7|11227.7|11227.8|11223.8|11232.5|11228.5|11226.2|11222.2|4038
1676466300000|2023-02-15 13:05:00|11226.2|11222.2|11229.3|11225.3|11230.9|11226.9|11224.7|11220.7|6697
1676466600000|2023-02-15 13:10:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|2739
1676466900000|2023-02-15 13:15:00|11229.3|11225.3|11232.5|11228.5|11234|11230|11227.8|11223.8|3706
1676467200000|2023-02-15 13:20:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11227.8|11223.8|7853
1676467500000|2023-02-15 13:25:00|11229.3|11225.3|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|8247
1676467800000|2023-02-15 13:30:00|11220|11216|11213.7|11209.7|11220.8|11216.8|11201.2|11197.2|29562
1676468100000|2023-02-15 13:35:00|11212.2|11208.2|11207.5|11203.5|11220|11216|11205.9|11201.9|14295
1676468400000|2023-02-15 13:40:00|11209|11205|11229.3|11225.3|11229.3|11225.3|11207.5|11203.5|12976
1676468700000|2023-02-15 13:45:00|11227.8|11223.8|11230.9|11226.9|11234|11230|11220|11216|15181
1676469000000|2023-02-15 13:50:00|11232.5|11228.5|11232.5|11228.5|11238.7|11234.7|11229.3|11225.3|15080
1676469300000|2023-02-15 13:55:00|11231.7|11227.7|11224.7|11220.7|11237.2|11233.2|11221.5|11217.5|16503
1676469600000|2023-02-15 14:00:00|11226.2|11222.2|11221.5|11217.5|11226.2|11222.2|11220|11216|7199
1676469900000|2023-02-15 14:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|10614
1676470200000|2023-02-15 14:10:00|11223.1|11219.1|11221.5|11217.5|11230.9|11226.9|11221.5|11217.5|8591
1676470500000|2023-02-15 14:15:00|11222.3|11218.3|11227.8|11223.8|11229.3|11225.3|11220|11216|8688
1676470800000|2023-02-15 14:20:00|11226.2|11222.2|11215.3|11211.3|11226.2|11222.2|11213.7|11209.7|10917
1676471100000|2023-02-15 14:25:00|11213.7|11209.7|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|6402
1676471400000|2023-02-15 14:30:00|11215.3|11211.3|11226.2|11222.2|11226.2|11222.2|11213.7|11209.7|11883
1676471700000|2023-02-15 14:35:00|11227.8|11223.8|11223.1|11219.1|11227.8|11223.8|11223.1|11219.1|5947
1676472000000|2023-02-15 14:40:00|11224.7|11220.7|11234|11230|11234|11230|11221.5|11217.5|5750
1676472300000|2023-02-15 14:45:00|11232.5|11228.5|11235.6|11231.6|11238.7|11234.7|11232.5|11228.5|6948
1676472600000|2023-02-15 14:50:00|11237.2|11233.2|11226.2|11222.2|11237.2|11233.2|11224.7|11220.7|9554
1676472900000|2023-02-15 14:55:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11223.1|11219.1|6056
1676473200000|2023-02-15 15:00:00|11229.3|11225.3|11235.6|11231.6|11237.2|11233.2|11229.3|11225.3|7516
1676473500000|2023-02-15 15:05:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11234|11230|7242
1676473800000|2023-02-15 15:10:00|11234|11230|11232.5|11228.5|11238.7|11234.7|11232.5|11228.5|6886
1676474100000|2023-02-15 15:15:00|11233.3|11229.3|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|5129
1676474400000|2023-02-15 15:20:00|11234|11230|11230.9|11226.9|11237.2|11233.2|11230.9|11226.9|5011
1676474700000|2023-02-15 15:25:00|11229.3|11225.3|11224.7|11220.7|11229.3|11225.3|11223.1|11219.1|9099
1676475000000|2023-02-15 15:30:00|11223.1|11219.1|11221.5|11217.5|11226.2|11222.2|11221.5|11217.5|4491
1676475300000|2023-02-15 15:35:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11218.4|11214.4|14847
1676475600000|2023-02-15 15:40:00|11221.5|11217.5|11216.8|11212.8|11221.5|11217.5|11216.8|11212.8|7234
1676475900000|2023-02-15 15:45:00|11215.3|11211.3|11213.7|11209.7|11218.4|11214.4|11212.2|11208.2|7295
1676476200000|2023-02-15 15:50:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|5112
1676476500000|2023-02-15 15:55:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|4651
1676476800000|2023-02-15 16:00:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|6115
1676477100000|2023-02-15 16:05:00|11218.4|11214.4|11213.7|11209.7|11220|11216|11212.2|11208.2|7339
1676477400000|2023-02-15 16:10:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|1778
1676477700000|2023-02-15 16:15:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11209|11205|5012
1676478000000|2023-02-15 16:20:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|5182
1676478300000|2023-02-15 16:25:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11204.3|11200.3|13278
1676478600000|2023-02-15 16:30:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|7001
1676478900000|2023-02-15 16:35:00|11205.9|11201.9|11209|11205|11209|11205|11205.9|11201.9|4669
1676479200000|2023-02-15 16:40:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|4469
1676479500000|2023-02-15 16:45:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|4298
1676479800000|2023-02-15 16:50:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|5051
1676480100000|2023-02-15 16:55:00|11209.8|11205.8|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|2775
1676480400000|2023-02-15 17:00:00|11209|11205|11204.3|11200.3|11209|11205|11204.3|11200.3|2985
1676480700000|2023-02-15 17:05:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|4486
1676481000000|2023-02-15 17:10:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|6376
1676481300000|2023-02-15 17:15:00|||||||||1735
1676481600000|2023-02-15 17:20:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|3184
1676481900000|2023-02-15 17:25:00|11205.9|11201.9|11201.2|11197.2|11205.9|11201.9|11201.2|11197.2|3708
1676482200000|2023-02-15 17:30:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|4299
1676482500000|2023-02-15 17:35:00|11201.2|11197.2|11202.8|11198.8|11205.9|11201.9|11199.7|11195.7|5794
1676482800000|2023-02-15 17:40:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|5348
1676483100000|2023-02-15 17:45:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|2308
1676483400000|2023-02-15 17:50:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11205.9|11201.9|5274
1676483700000|2023-02-15 17:55:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11207.5|11203.5|5040
1676484000000|2023-02-15 18:00:00|11212.9|11208.9|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|7393
1676484300000|2023-02-15 18:05:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11207.5|11203.5|4118
1676484600000|2023-02-15 18:10:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|1785
1676484900000|2023-02-15 18:15:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11209|11205|2204
1676485200000|2023-02-15 18:20:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|914
1676485500000|2023-02-15 18:25:00|11209|11205|11205.9|11201.9|11210.6|11206.6|11205.9|11201.9|2335
1676485800000|2023-02-15 18:30:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|3227
1676486100000|2023-02-15 18:35:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|6801
1676486400000|2023-02-15 18:40:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1179
1676486700000|2023-02-15 18:45:00|||||||||2183
1676487000000|2023-02-15 18:50:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|4670
1676487300000|2023-02-15 18:55:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1793
1676487600000|2023-02-15 19:00:00|11202.8|11198.8|11204.3|11200.3|11205.9|11201.9|11201.2|11197.2|7459
1676487900000|2023-02-15 19:05:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|3105
1676488200000|2023-02-15 19:10:00|11205.9|11201.9|11209|11205|11209|11205|11205.9|11201.9|2624
1676488500000|2023-02-15 19:15:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1419
1676488800000|2023-02-15 19:20:00|||||||||2678
1676489100000|2023-02-15 19:25:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11204.3|11200.3|3348
1676489400000|2023-02-15 19:30:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|2196
1676489700000|2023-02-15 19:35:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1939
1676490000000|2023-02-15 19:40:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|2887
1676490300000|2023-02-15 19:45:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11199.7|11195.7|5469
1676490600000|2023-02-15 19:50:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|2807
1676490900000|2023-02-15 19:55:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|4873
1676491200000|2023-02-15 20:00:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|3403
1676491500000|2023-02-15 20:05:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|955
1676491800000|2023-02-15 20:10:00|||||||||189
1676492100000|2023-02-15 20:15:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|1232
1676492400000|2023-02-15 20:20:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|3795
1676492700000|2023-02-15 20:25:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|829
1676493000000|2023-02-15 20:30:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|866
1676493300000|2023-02-15 20:35:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|1776
1676493600000|2023-02-15 20:40:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|2596
1676493900000|2023-02-15 20:45:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|3638
1676494200000|2023-02-15 20:50:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|1688
1676494500000|2023-02-15 20:55:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11209|11205|3255
1676494800000|2023-02-15 21:00:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|2964
1676495100000|2023-02-15 21:05:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1908
1676495400000|2023-02-15 21:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1348
1676495700000|2023-02-15 21:15:00|11213.7|11209.7|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|5327
1676496000000|2023-02-15 21:20:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11205.9|11201.9|4423
1676496300000|2023-02-15 21:25:00|11210.6|11206.6|11209|11205|11215.3|11211.3|11209|11205|8865
1676496600000|2023-02-15 21:30:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11209|11205|1981
1676496900000|2023-02-15 21:35:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|1779
1676497200000|2023-02-15 21:40:00|11210.6|11206.6|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|1721
1676497500000|2023-02-15 21:45:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|2884
1676497800000|2023-02-15 21:50:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2927
1676498100000|2023-02-15 21:55:00|11205.1|11201.1|11207.5|11203.5|11209|11205|11204.3|11200.3|5444
1676502000000|2023-02-15 23:00:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|662
1676502300000|2023-02-15 23:05:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|550
1676502600000|2023-02-15 23:10:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|679
1676502900000|2023-02-15 23:15:00|||||||||488
1676503200000|2023-02-15 23:20:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|135
1676503500000|2023-02-15 23:25:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1008
1676503800000|2023-02-15 23:30:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|644
1676504100000|2023-02-15 23:35:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|675
1676504400000|2023-02-15 23:40:00|11205.1|11201.1|11202.8|11198.8|11205.1|11201.1|11202.8|11198.8|733
1676504700000|2023-02-15 23:45:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|1558
1676505000000|2023-02-15 23:50:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|275
1676505300000|2023-02-15 23:55:00|||||||||58
1676505600000|2023-02-16 00:00:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|495
1676505900000|2023-02-16 00:05:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1397
1676506200000|2023-02-16 00:10:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|515
1676506500000|2023-02-16 00:15:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1057
1676506800000|2023-02-16 00:20:00|11202.8|11198.8|11198.1|11194.1|11204.3|11200.3|11198.1|11194.1|2321
1676507100000|2023-02-16 00:25:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|3395
1676507400000|2023-02-16 00:30:00|11198.1|11194.1|11204.3|11200.3|11205.9|11201.9|11196.5|11192.5|6275
1676507700000|2023-02-16 00:35:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|2415
1676508000000|2023-02-16 00:40:00|11204.3|11200.3|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|971
1676508300000|2023-02-16 00:45:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|830
1676508600000|2023-02-16 00:50:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|1002
1676508900000|2023-02-16 00:55:00|11209|11205|11207.5|11203.5|11209|11205|11205.9|11201.9|1075
1676509200000|2023-02-16 01:00:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|607
1676509500000|2023-02-16 01:05:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|2410
1676509800000|2023-02-16 01:10:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|2307
1676510100000|2023-02-16 01:15:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|1913
1676510400000|2023-02-16 01:20:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|730
1676510700000|2023-02-16 01:25:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11208.3|11204.3|809
1676511000000|2023-02-16 01:30:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|2153
1676511300000|2023-02-16 01:35:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|1102
1676511600000|2023-02-16 01:40:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1065
1676511900000|2023-02-16 01:45:00|||||||||351
1676512200000|2023-02-16 01:50:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|947
1676512500000|2023-02-16 01:55:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1812
1676512800000|2023-02-16 02:00:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11218.4|11214.4|3238
1676513100000|2023-02-16 02:05:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2135
1676513400000|2023-02-16 02:10:00|11217.6|11213.6|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|411
1676513700000|2023-02-16 02:15:00|11220|11216|11220|11216|11220|11216|11220|11216|888
1676514000000|2023-02-16 02:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|457
1676514300000|2023-02-16 02:25:00|||||||||921
1676514600000|2023-02-16 02:30:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|1133
1676514900000|2023-02-16 02:35:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|602
1676515200000|2023-02-16 02:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1039
1676515500000|2023-02-16 02:45:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|173
1676515800000|2023-02-16 02:50:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|673
1676516100000|2023-02-16 02:55:00|11220.8|11216.8|11221.5|11217.5|11221.5|11217.5|11220.8|11216.8|288
1676516400000|2023-02-16 03:00:00|||||||||9
1676516700000|2023-02-16 03:05:00|11220|11216|11220|11216|11220|11216|11220|11216|267
1676517000000|2023-02-16 03:10:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|267
1676517300000|2023-02-16 03:15:00|11220|11216|11220|11216|11220|11216|11220|11216|435
1676517600000|2023-02-16 03:20:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1345
1676517900000|2023-02-16 03:25:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|109
1676518200000|2023-02-16 03:30:00|||||||||733
1676518500000|2023-02-16 03:35:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2030
1676518800000|2023-02-16 03:40:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|1675
1676519100000|2023-02-16 03:45:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|370
1676519400000|2023-02-16 03:50:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|1777
1676519700000|2023-02-16 03:55:00|||||||||889
1676520000000|2023-02-16 04:00:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|2485
1676520300000|2023-02-16 04:05:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|211
1676520600000|2023-02-16 04:10:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|1133
1676520900000|2023-02-16 04:15:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1203
1676521200000|2023-02-16 04:20:00|||||||||652
1676521500000|2023-02-16 04:25:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|314
1676521800000|2023-02-16 04:30:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|139
1676522100000|2023-02-16 04:35:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|114
1676522400000|2023-02-16 04:40:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1611
1676522700000|2023-02-16 04:45:00|||||||||1348
1676523000000|2023-02-16 04:50:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|530
1676523300000|2023-02-16 04:55:00|||||||||26
1676523600000|2023-02-16 05:00:00|||||||||346
1676523900000|2023-02-16 05:05:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|613
1676524200000|2023-02-16 05:10:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|709
1676524500000|2023-02-16 05:15:00|||||||||118
1676524800000|2023-02-16 05:20:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|956
1676525100000|2023-02-16 05:25:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|154
1676525400000|2023-02-16 05:30:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|90
1676525700000|2023-02-16 05:35:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|269
1676526000000|2023-02-16 05:40:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|207
1676526300000|2023-02-16 05:45:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|173
1676526600000|2023-02-16 05:50:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|43
1676526900000|2023-02-16 05:55:00|||||||||318
1676527200000|2023-02-16 06:00:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|714
1676527500000|2023-02-16 06:05:00|||||||||130
1676527800000|2023-02-16 06:10:00|||||||||547
1676528100000|2023-02-16 06:15:00|||||||||234
1676528400000|2023-02-16 06:20:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|675
1676528700000|2023-02-16 06:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|430
1676529000000|2023-02-16 06:30:00|||||||||34
1676529300000|2023-02-16 06:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|212
1676529600000|2023-02-16 06:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|519
1676529900000|2023-02-16 06:45:00|||||||||355
1676530200000|2023-02-16 06:50:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1266
1676530500000|2023-02-16 06:55:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|933
1676530800000|2023-02-16 07:00:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1969
1676531100000|2023-02-16 07:05:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|694
1676531400000|2023-02-16 07:10:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|434
1676531700000|2023-02-16 07:15:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|781
1676532000000|2023-02-16 07:20:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|648
1676532300000|2023-02-16 07:25:00|11223.9|11219.9|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1446
1676532600000|2023-02-16 07:30:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|646
1676532900000|2023-02-16 07:35:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|107
1676533200000|2023-02-16 07:40:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2990
1676533500000|2023-02-16 07:45:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|2274
1676533800000|2023-02-16 07:50:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1230
1676534100000|2023-02-16 07:55:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|591
1676534400000|2023-02-16 08:00:00|11230.9|11226.9|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|2485
1676534700000|2023-02-16 08:05:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|1753
1676535000000|2023-02-16 08:10:00|11230.9|11226.9|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|1725
1676535300000|2023-02-16 08:15:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|439
1676535600000|2023-02-16 08:20:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|2087
1676535900000|2023-02-16 08:25:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|729
1676536200000|2023-02-16 08:30:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|2595
1676536500000|2023-02-16 08:35:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|1293
1676536800000|2023-02-16 08:40:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|957
1676537100000|2023-02-16 08:45:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1071
1676537400000|2023-02-16 08:50:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|782
1676537700000|2023-02-16 08:55:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|867
1676538000000|2023-02-16 09:00:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|1735
1676538300000|2023-02-16 09:05:00|11232.5|11228.5|11235.6|11231.6|11237.2|11233.2|11232.5|11228.5|8869
1676538600000|2023-02-16 09:10:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|4068
1676538900000|2023-02-16 09:15:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|1871
1676539200000|2023-02-16 09:20:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|2542
1676539500000|2023-02-16 09:25:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|1698
1676539800000|2023-02-16 09:30:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|934
1676540100000|2023-02-16 09:35:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|875
1676540400000|2023-02-16 09:40:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|270
1676540700000|2023-02-16 09:45:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|733
1676541000000|2023-02-16 09:50:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1174
1676541300000|2023-02-16 09:55:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1637
1676541600000|2023-02-16 10:00:00|11227|11223|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1499
1676541900000|2023-02-16 10:05:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|428
1676542200000|2023-02-16 10:10:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1703
1676542500000|2023-02-16 10:15:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|2683
1676542800000|2023-02-16 10:20:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|345
1676543100000|2023-02-16 10:25:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|644
1676543400000|2023-02-16 10:30:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|609
1676543700000|2023-02-16 10:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|783
1676544000000|2023-02-16 10:40:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|261
1676544300000|2023-02-16 10:45:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|427
1676544600000|2023-02-16 10:50:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|725
1676544900000|2023-02-16 10:55:00|11228.6|11224.6|11229.3|11225.3|11229.3|11225.3|11228.6|11224.6|1391
1676545200000|2023-02-16 11:00:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|581
1676545500000|2023-02-16 11:05:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1165
1676545800000|2023-02-16 11:10:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|3619
1676546100000|2023-02-16 11:15:00|||||||||3022
1676546400000|2023-02-16 11:20:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1077
1676546700000|2023-02-16 11:25:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|3371
1676547000000|2023-02-16 11:30:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|777
1676547300000|2023-02-16 11:35:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1429
1676547600000|2023-02-16 11:40:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|390
1676547900000|2023-02-16 11:45:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|3696
1676548200000|2023-02-16 11:50:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|480
1676548500000|2023-02-16 11:55:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|714
1676548800000|2023-02-16 12:00:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1692
1676549100000|2023-02-16 12:05:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|2676
1676549400000|2023-02-16 12:10:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2569
1676549700000|2023-02-16 12:15:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|4100
1676550000000|2023-02-16 12:20:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1409
1676550300000|2023-02-16 12:25:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2181
1676550600000|2023-02-16 12:30:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11220|11216|2572
1676550900000|2023-02-16 12:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|4237
1676551200000|2023-02-16 12:40:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|1902
1676551500000|2023-02-16 12:45:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11220|11216|2030
1676551800000|2023-02-16 12:50:00|11218.4|11214.4|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|4728
1676552100000|2023-02-16 12:55:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|2965
1676552400000|2023-02-16 13:00:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11220|11216|2198
1676552700000|2023-02-16 13:05:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11216.8|11212.8|3877
1676553000000|2023-02-16 13:10:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|5185
1676553300000|2023-02-16 13:15:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|3734
1676553600000|2023-02-16 13:20:00|11215.3|11211.3|11221.5|11217.5|11223.1|11219.1|11215.3|11211.3|4636
1676553900000|2023-02-16 13:25:00|11220|11216|11220|11216|11223.1|11219.1|11218.4|11214.4|3233
1676554200000|2023-02-16 13:30:00|11219.2|11215.2|11207.5|11203.5|11219.2|11215.2|11199.7|11195.7|19732
1676554500000|2023-02-16 13:35:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11205.9|11201.9|8435
1676554800000|2023-02-16 13:40:00|11212.2|11208.2|11207.5|11203.5|11212.2|11208.2|11201.2|11197.2|10701
1676555100000|2023-02-16 13:45:00|11205.9|11201.9|11187.2|11183.2|11207.5|11203.5|11180.9|11176.9|27223
1676555400000|2023-02-16 13:50:00|11185.6|11181.6|11190.3|11186.3|11193.4|11189.4|11184|11180|19582
1676555700000|2023-02-16 13:55:00|11188.7|11184.7|11195|11191|11196.5|11192.5|11188.7|11184.7|9695
1676556000000|2023-02-16 14:00:00|11193.4|11189.4|11198.1|11194.1|11198.1|11194.1|11191.8|11187.8|8748
1676556300000|2023-02-16 14:05:00|11197.3|11193.3|11195|11191|11198.1|11194.1|11191.8|11187.8|17992
1676556600000|2023-02-16 14:10:00|11196.5|11192.5|11191.8|11187.8|11196.5|11192.5|11190.3|11186.3|5758
1676556900000|2023-02-16 14:15:00|11190.3|11186.3|11187.2|11183.2|11191.8|11187.8|11185.6|11181.6|13384
1676557200000|2023-02-16 14:20:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|5871
1676557500000|2023-02-16 14:25:00|11185.6|11181.6|11185.6|11181.6|11188.7|11184.7|11184|11180|5659
1676557800000|2023-02-16 14:30:00|11187.2|11183.2|11179.3|11175.3|11187.2|11183.2|11179.3|11175.3|8956
1676558100000|2023-02-16 14:35:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|8221
1676558400000|2023-02-16 14:40:00|11179.3|11175.3|11174.7|11170.7|11179.3|11175.3|11174.7|11170.7|15893
1676558700000|2023-02-16 14:45:00|11173.1|11169.1|11170|11166|11174.7|11170.7|11170|11166|10594
1676559000000|2023-02-16 14:50:00|11171.5|11167.5|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|18513
1676559300000|2023-02-16 14:55:00|11168.4|11164.4|11170|11166|11170|11166|11166.8|11162.8|9520
1676559600000|2023-02-16 15:00:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|16120
1676559900000|2023-02-16 15:05:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|5538
1676560200000|2023-02-16 15:10:00|11173.1|11169.1|11179.3|11175.3|11179.3|11175.3|11171.5|11167.5|8321
1676560500000|2023-02-16 15:15:00|11177.8|11173.8|11180.9|11176.9|11182.5|11178.5|11177.8|11173.8|10700
1676560800000|2023-02-16 15:20:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|10119
1676561100000|2023-02-16 15:25:00|11180.9|11176.9|11184|11180|11184|11180|11180.9|11176.9|4274
1676561400000|2023-02-16 15:30:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|6539
1676561700000|2023-02-16 15:35:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11182.5|11178.5|10910
1676562000000|2023-02-16 15:40:00|11185.6|11181.6|11180.9|11176.9|11185.6|11181.6|11180.9|11176.9|2745
1676562300000|2023-02-16 15:45:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|4772
1676562600000|2023-02-16 15:50:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|3525
1676562900000|2023-02-16 15:55:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11182.5|11178.5|4542
1676563200000|2023-02-16 16:00:00|11185.6|11181.6|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|5491
1676563500000|2023-02-16 16:05:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|4010
1676563800000|2023-02-16 16:10:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|2457
1676564100000|2023-02-16 16:15:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1632
1676564400000|2023-02-16 16:20:00|11188.7|11184.7|11191.8|11187.8|11193.4|11189.4|11187.2|11183.2|3209
1676564700000|2023-02-16 16:25:00|11190.3|11186.3|11195|11191|11195|11191|11190.3|11186.3|6827
1676565000000|2023-02-16 16:30:00|11196.5|11192.5|11195|11191|11198.1|11194.1|11195|11191|12198
1676565300000|2023-02-16 16:35:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|4905
1676565600000|2023-02-16 16:40:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|6902
1676565900000|2023-02-16 16:45:00|11199.7|11195.7|11202.8|11198.8|11204.3|11200.3|11199.7|11195.7|4706
1676566200000|2023-02-16 16:50:00|11201.2|11197.2|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|5234
1676566500000|2023-02-16 16:55:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|7055
1676566800000|2023-02-16 17:00:00|11195|11191|11191.8|11187.8|11196.5|11192.5|11191.8|11187.8|1956
1676567100000|2023-02-16 17:05:00|11193.4|11189.4|11195|11191|11195|11191|11191.8|11187.8|1747
1676567400000|2023-02-16 17:10:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1770
1676567700000|2023-02-16 17:15:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|2862
1676568000000|2023-02-16 17:20:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|1479
1676568300000|2023-02-16 17:25:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|4333
1676568600000|2023-02-16 17:30:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|3589
1676568900000|2023-02-16 17:35:00|||||||||1204
1676569200000|2023-02-16 17:40:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|1507
1676569500000|2023-02-16 17:45:00|11195|11191|11196.5|11192.5|11199.7|11195.7|11195|11191|4628
1676569800000|2023-02-16 17:50:00|11195|11191|11193.4|11189.4|11195|11191|11191.8|11187.8|2719
1676570100000|2023-02-16 17:55:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1982
1676570400000|2023-02-16 18:00:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|5756
1676570700000|2023-02-16 18:05:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|5151
1676571000000|2023-02-16 18:10:00|11190.3|11186.3|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|5957
1676571300000|2023-02-16 18:15:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1751
1676571600000|2023-02-16 18:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|463
1676571900000|2023-02-16 18:25:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|3549
1676572200000|2023-02-16 18:30:00|11187.2|11183.2|11193.4|11189.4|11193.4|11189.4|11187.2|11183.2|6907
1676572500000|2023-02-16 18:35:00|11191.8|11187.8|11199.7|11195.7|11199.7|11195.7|11191.8|11187.8|6220
1676572800000|2023-02-16 18:40:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|1881
1676573100000|2023-02-16 18:45:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|2738
1676573400000|2023-02-16 18:50:00|11195|11191|11198.1|11194.1|11198.1|11194.1|11195|11191|2471
1676573700000|2023-02-16 18:55:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|3607
1676574000000|2023-02-16 19:00:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|6778
1676574300000|2023-02-16 19:05:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|5294
1676574600000|2023-02-16 19:10:00|11204.3|11200.3|11199.7|11195.7|11204.3|11200.3|11199.7|11195.7|2644
1676574900000|2023-02-16 19:15:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1590
1676575200000|2023-02-16 19:20:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|3508
1676575500000|2023-02-16 19:25:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|1404
1676575800000|2023-02-16 19:30:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11195|11191|2525
1676576100000|2023-02-16 19:35:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|3386
1676576400000|2023-02-16 19:40:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|1549
1676576700000|2023-02-16 19:45:00|11195|11191|11190.3|11186.3|11195|11191|11190.3|11186.3|7336
1676577000000|2023-02-16 19:50:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|9504
1676577300000|2023-02-16 19:55:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|6764
1676577600000|2023-02-16 20:00:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|2974
1676577900000|2023-02-16 20:05:00|11184|11180|11180.9|11176.9|11187.2|11183.2|11168.4|11164.4|22143
1676578200000|2023-02-16 20:10:00|11182.5|11178.5|11188.7|11184.7|11188.7|11184.7|11182.5|11178.5|3235
1676578500000|2023-02-16 20:15:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11184|11180|4868
1676578800000|2023-02-16 20:20:00|11185.6|11181.6|11184|11180|11188.7|11184.7|11182.5|11178.5|6269
1676579100000|2023-02-16 20:25:00|11185.6|11181.6|11179.3|11175.3|11185.6|11181.6|11179.3|11175.3|7454
1676579400000|2023-02-16 20:30:00|11180.9|11176.9|11174.7|11170.7|11180.9|11176.9|11171.5|11167.5|8107
1676579700000|2023-02-16 20:35:00|11176.2|11172.2|11180.9|11176.9|11182.5|11178.5|11174.7|11170.7|7260
1676580000000|2023-02-16 20:40:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|15539
1676580300000|2023-02-16 20:45:00|11180.1|11176.1|11176.2|11172.2|11180.9|11176.9|11176.2|11172.2|4679
1676580600000|2023-02-16 20:50:00|11177.8|11173.8|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|4665
1676580900000|2023-02-16 20:55:00|11176.2|11172.2|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|7167
1676581200000|2023-02-16 21:00:00|11180.9|11176.9|11174.7|11170.7|11180.9|11176.9|11174.7|11170.7|8035
1676581500000|2023-02-16 21:05:00|11173.1|11169.1|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|2908
1676581800000|2023-02-16 21:10:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1957
1676582100000|2023-02-16 21:15:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2675
1676582400000|2023-02-16 21:20:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1089
1676582700000|2023-02-16 21:25:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|2919
1676583000000|2023-02-16 21:30:00|11174.7|11170.7|11177.8|11173.8|11179.3|11175.3|11174.7|11170.7|12597
1676583300000|2023-02-16 21:35:00|||||||||594
1676583600000|2023-02-16 21:40:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|2438
1676583900000|2023-02-16 21:45:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1919
1676584200000|2023-02-16 21:50:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|3985
1676584500000|2023-02-16 21:55:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|2933
1676588400000|2023-02-16 23:00:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|784
1676588700000|2023-02-16 23:05:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|1024
1676589000000|2023-02-16 23:10:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|392
1676589300000|2023-02-16 23:15:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|436
1676589600000|2023-02-16 23:20:00|||||||||610
1676589900000|2023-02-16 23:25:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|608
1676590200000|2023-02-16 23:30:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|79
1676590500000|2023-02-16 23:35:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|265
1676590800000|2023-02-16 23:40:00|||||||||104
1676591100000|2023-02-16 23:45:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|46
1676591400000|2023-02-16 23:50:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|424
1676591700000|2023-02-16 23:55:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|683
1676592000000|2023-02-17 00:00:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|505
1676592300000|2023-02-17 00:05:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1195
1676592600000|2023-02-17 00:10:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|1097
1676592900000|2023-02-17 00:15:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|927
1676593200000|2023-02-17 00:20:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|932
1676593500000|2023-02-17 00:25:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1506
1676593800000|2023-02-17 00:30:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11166.8|11162.8|923
1676594100000|2023-02-17 00:35:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|725
1676594400000|2023-02-17 00:40:00|11167.6|11163.6|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1611
1676594700000|2023-02-17 00:45:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|647
1676595000000|2023-02-17 00:50:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|690
1676595300000|2023-02-17 00:55:00|||||||||166
1676595600000|2023-02-17 01:00:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|789
1676595900000|2023-02-17 01:05:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|303
1676596200000|2023-02-17 01:10:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|519
1676596500000|2023-02-17 01:15:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|281
1676596800000|2023-02-17 01:20:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|352
1676597100000|2023-02-17 01:25:00|11164.5|11160.5|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1149
1676597400000|2023-02-17 01:30:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1212
1676597700000|2023-02-17 01:35:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1120
1676598000000|2023-02-17 01:40:00|11162.9|11158.9|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|2043
1676598300000|2023-02-17 01:45:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|4051
1676598600000|2023-02-17 01:50:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|4057
1676598900000|2023-02-17 01:55:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|905
1676599200000|2023-02-17 02:00:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|2241
1676599500000|2023-02-17 02:05:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|2413
1676599800000|2023-02-17 02:10:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|2868
1676600100000|2023-02-17 02:15:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1586
1676600400000|2023-02-17 02:20:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|2193
1676600700000|2023-02-17 02:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|3620
1676601000000|2023-02-17 02:30:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|987
1676601300000|2023-02-17 02:35:00|11155.1|11151.1|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|778
1676601600000|2023-02-17 02:40:00|||||||||148
1676601900000|2023-02-17 02:45:00|||||||||142
1676602200000|2023-02-17 02:50:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|295
1676602500000|2023-02-17 02:55:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1075
1676602800000|2023-02-17 03:00:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|1887
1676603100000|2023-02-17 03:05:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|845
1676603400000|2023-02-17 03:10:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|456
1676603700000|2023-02-17 03:15:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|3051
1676604000000|2023-02-17 03:20:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|2125
1676604300000|2023-02-17 03:25:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|1649
1676604600000|2023-02-17 03:30:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11159|11155|488
1676604900000|2023-02-17 03:35:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|697
1676605200000|2023-02-17 03:40:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|810
1676605500000|2023-02-17 03:45:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|814
1676605800000|2023-02-17 03:50:00|||||||||242
1676606100000|2023-02-17 03:55:00|||||||||6
1676606400000|2023-02-17 04:00:00|||||||||24
1676606700000|2023-02-17 04:05:00|||||||||14
1676607000000|2023-02-17 04:10:00|||||||||82
1676607300000|2023-02-17 04:15:00|||||||||461
1676607600000|2023-02-17 04:20:00|||||||||582
1676607900000|2023-02-17 04:25:00|||||||||288
1676608200000|2023-02-17 04:30:00|11159|11155|11159|11155|11159|11155|11159|11155|45
1676608500000|2023-02-17 04:35:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|3046
1676608800000|2023-02-17 04:40:00|||||||||66
1676609100000|2023-02-17 04:45:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|777
1676609400000|2023-02-17 04:50:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11157.5|11153.5|384
1676609700000|2023-02-17 04:55:00|||||||||199
1676610000000|2023-02-17 05:00:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|246
1676610300000|2023-02-17 05:05:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|332
1676610600000|2023-02-17 05:10:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|782
1676610900000|2023-02-17 05:15:00|11159|11155|11159|11155|11159|11155|11159|11155|155
1676611200000|2023-02-17 05:20:00|||||||||107
1676611500000|2023-02-17 05:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|504
1676611800000|2023-02-17 05:30:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|512
1676612100000|2023-02-17 05:35:00|||||||||28
1676612400000|2023-02-17 05:40:00|||||||||401
1676612700000|2023-02-17 05:45:00|||||||||56
1676613000000|2023-02-17 05:50:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|714
1676613300000|2023-02-17 05:55:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|707
1676613600000|2023-02-17 06:00:00|||||||||500
1676613900000|2023-02-17 06:05:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|411
1676614200000|2023-02-17 06:10:00|||||||||305
1676614500000|2023-02-17 06:15:00|||||||||93
1676614800000|2023-02-17 06:20:00|||||||||137
1676615100000|2023-02-17 06:25:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|556
1676615400000|2023-02-17 06:30:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|688
1676615700000|2023-02-17 06:35:00|||||||||145
1676616000000|2023-02-17 06:40:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1290
1676616300000|2023-02-17 06:45:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|388
1676616600000|2023-02-17 06:50:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|1994
1676616900000|2023-02-17 06:55:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1457
1676617200000|2023-02-17 07:00:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|5303
1676617500000|2023-02-17 07:05:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1551
1676617800000|2023-02-17 07:10:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|1402
1676618100000|2023-02-17 07:15:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|791
1676618400000|2023-02-17 07:20:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1036
1676618700000|2023-02-17 07:25:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1058
1676619000000|2023-02-17 07:30:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1113
1676619300000|2023-02-17 07:35:00|11154.3|11150.3|11157.5|11153.5|11159|11155|11154.3|11150.3|2034
1676619600000|2023-02-17 07:40:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|2641
1676619900000|2023-02-17 07:45:00|11159|11155|11154.3|11150.3|11159|11155|11154.3|11150.3|1430
1676620200000|2023-02-17 07:50:00|11152.8|11148.8|11146.5|11142.5|11152.8|11148.8|11146.5|11142.5|2689
1676620500000|2023-02-17 07:55:00|11145|11141|11143.4|11139.4|11148.1|11144.1|11141.8|11137.8|4908
1676620800000|2023-02-17 08:00:00|11145|11141|11137.2|11133.2|11146.5|11142.5|11135.6|11131.6|8438
1676621100000|2023-02-17 08:05:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11129.3|11125.3|8526
1676621400000|2023-02-17 08:10:00|11130.9|11126.9|11137.2|11133.2|11138.7|11134.7|11130.9|11126.9|4271
1676621700000|2023-02-17 08:15:00|11138.7|11134.7|11146.5|11142.5|11146.5|11142.5|11138.7|11134.7|7790
1676622000000|2023-02-17 08:20:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|4086
1676622300000|2023-02-17 08:25:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11143.4|11139.4|16995
1676622600000|2023-02-17 08:30:00|11143.4|11139.4|11149.7|11145.7|11149.7|11145.7|11143.4|11139.4|2655
1676622900000|2023-02-17 08:35:00|11148.1|11144.1|11145|11141|11149.7|11145.7|11145|11141|3053
1676623200000|2023-02-17 08:40:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|3776
1676623500000|2023-02-17 08:45:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11145|11141|1411
1676623800000|2023-02-17 08:50:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|3442
1676624100000|2023-02-17 08:55:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|2529
1676624400000|2023-02-17 09:00:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|2080
1676624700000|2023-02-17 09:05:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|5234
1676625000000|2023-02-17 09:10:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|3441
1676625300000|2023-02-17 09:15:00|11141.8|11137.8|11145|11141|11146.5|11142.5|11141.8|11137.8|1693
1676625600000|2023-02-17 09:20:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|1849
1676625900000|2023-02-17 09:25:00|11147.3|11143.3|11151.2|11147.2|11152.8|11148.8|11146.5|11142.5|3491
1676626200000|2023-02-17 09:30:00|11152.8|11148.8|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|1783
1676626500000|2023-02-17 09:35:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|491
1676626800000|2023-02-17 09:40:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|484
1676627100000|2023-02-17 09:45:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|449
1676627400000|2023-02-17 09:50:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|2416
1676627700000|2023-02-17 09:55:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|2035
1676628000000|2023-02-17 10:00:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|863
1676628300000|2023-02-17 10:05:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|3698
1676628600000|2023-02-17 10:10:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1250
1676628900000|2023-02-17 10:15:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|2145
1676629200000|2023-02-17 10:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|580
1676629500000|2023-02-17 10:25:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|2037
1676629800000|2023-02-17 10:30:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|46
1676630100000|2023-02-17 10:35:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|667
1676630400000|2023-02-17 10:40:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|94
1676630700000|2023-02-17 10:45:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|927
1676631000000|2023-02-17 10:50:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|853
1676631300000|2023-02-17 10:55:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|946
1676631600000|2023-02-17 11:00:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|2411
1676631900000|2023-02-17 11:05:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|1284
1676632200000|2023-02-17 11:10:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1833
1676632500000|2023-02-17 11:15:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1621
1676632800000|2023-02-17 11:20:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1000
1676633100000|2023-02-17 11:25:00|11145|11141|11145|11141|11148.1|11144.1|11145|11141|3829
1676633400000|2023-02-17 11:30:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|986
1676633700000|2023-02-17 11:35:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11145|11141|1017
1676634000000|2023-02-17 11:40:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|569
1676634300000|2023-02-17 11:45:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|911
1676634600000|2023-02-17 11:50:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|3763
1676634900000|2023-02-17 11:55:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1634
1676635200000|2023-02-17 12:00:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|2231
1676635500000|2023-02-17 12:05:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|1973
1676635800000|2023-02-17 12:10:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|4788
1676636100000|2023-02-17 12:15:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|2063
1676636400000|2023-02-17 12:20:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|2773
1676636700000|2023-02-17 12:25:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11159|11155|3462
1676637000000|2023-02-17 12:30:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|2871
1676637300000|2023-02-17 12:35:00|11163.7|11159.7|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|4099
1676637600000|2023-02-17 12:40:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|4489
1676637900000|2023-02-17 12:45:00|11170|11166|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|4293
1676638200000|2023-02-17 12:50:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|2878
1676638500000|2023-02-17 12:55:00|11162.2|11158.2|11157.5|11153.5|11162.2|11158.2|11155.9|11151.9|6403
1676638800000|2023-02-17 13:00:00|11159|11155|11157.5|11153.5|11159|11155|11155.9|11151.9|2108
1676639100000|2023-02-17 13:05:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2303
1676639400000|2023-02-17 13:10:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1820
1676639700000|2023-02-17 13:15:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|3263
1676640000000|2023-02-17 13:20:00|11159|11155|11154.3|11150.3|11160.6|11156.6|11152.8|11148.8|8363
1676640300000|2023-02-17 13:25:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|6672
1676640600000|2023-02-17 13:30:00|11152.8|11148.8|11160.6|11156.6|11160.6|11156.6|11151.2|11147.2|2314
1676640900000|2023-02-17 13:35:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11159|11155|4003
1676641200000|2023-02-17 13:40:00|11159|11155|11154.3|11150.3|11160.6|11156.6|11152.8|11148.8|6197
1676641500000|2023-02-17 13:45:00|11155.9|11151.9|11162.2|11158.2|11168.4|11164.4|11155.9|11151.9|6937
1676641800000|2023-02-17 13:50:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|6674
1676642100000|2023-02-17 13:55:00|11155.9|11151.9|11162.2|11158.2|11165.3|11161.3|11155.9|11151.9|4594
1676642400000|2023-02-17 14:00:00|11163.7|11159.7|11168.4|11164.4|11168.4|11164.4|11162.2|11158.2|4894
1676642700000|2023-02-17 14:05:00|11166.8|11162.8|11168.4|11164.4|11171.5|11167.5|11166.8|11162.8|2774
1676643000000|2023-02-17 14:10:00|11166.8|11162.8|11163.7|11159.7|11168.4|11164.4|11162.2|11158.2|5007
1676643300000|2023-02-17 14:15:00|11162.2|11158.2|11160.6|11156.6|11168.4|11164.4|11160.6|11156.6|4973
1676643600000|2023-02-17 14:20:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11157.5|11153.5|3537
1676643900000|2023-02-17 14:25:00|11159|11155|11163.7|11159.7|11165.3|11161.3|11157.5|11153.5|6090
1676644200000|2023-02-17 14:30:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11159|11155|4757
1676644500000|2023-02-17 14:35:00|11165.3|11161.3|11163.7|11159.7|11168.4|11164.4|11162.2|11158.2|3984
1676644800000|2023-02-17 14:40:00|11162.2|11158.2|11162.2|11158.2|11165.3|11161.3|11160.6|11156.6|5158
1676645100000|2023-02-17 14:45:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11159|11155|5489
1676645400000|2023-02-17 14:50:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11159|11155|4372
1676645700000|2023-02-17 14:55:00|11165.3|11161.3|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|3602
1676646000000|2023-02-17 15:00:00|11166.8|11162.8|11173.1|11169.1|11173.1|11169.1|11166.8|11162.8|8920
1676646300000|2023-02-17 15:05:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|6187
1676646600000|2023-02-17 15:10:00|11173.1|11169.1|11180.9|11176.9|11184|11180|11173.1|11169.1|8661
1676646900000|2023-02-17 15:15:00|11182.5|11178.5|11198.1|11194.1|11198.1|11194.1|11182.5|11178.5|18968
1676647200000|2023-02-17 15:20:00|11196.5|11192.5|11185.6|11181.6|11198.1|11194.1|11185.6|11181.6|17345
1676647500000|2023-02-17 15:25:00|11187.2|11183.2|11182.5|11178.5|11187.2|11183.2|11182.5|11178.5|16785
1676647800000|2023-02-17 15:30:00|11180.9|11176.9|11190.3|11186.3|11190.3|11186.3|11180.9|11176.9|6098
1676648100000|2023-02-17 15:35:00|11191.8|11187.8|11195|11191|11198.1|11194.1|11190.3|11186.3|9853
1676648400000|2023-02-17 15:40:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11188.7|11184.7|6555
1676648700000|2023-02-17 15:45:00|11191.8|11187.8|11193.4|11189.4|11195|11191|11188.7|11184.7|8413
1676649000000|2023-02-17 15:50:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|4823
1676649300000|2023-02-17 15:55:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|9493
1676649600000|2023-02-17 16:00:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|6914
1676649900000|2023-02-17 16:05:00|11190.3|11186.3|11188.7|11184.7|11191.8|11187.8|11187.2|11183.2|2461
1676650200000|2023-02-17 16:10:00|11190.3|11186.3|11182.5|11178.5|11190.3|11186.3|11182.5|11178.5|8678
1676650500000|2023-02-17 16:15:00|11184|11180|11182.5|11178.5|11184|11180|11180.9|11176.9|8402
1676650800000|2023-02-17 16:20:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|2689
1676651100000|2023-02-17 16:25:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|1296
1676651400000|2023-02-17 16:30:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1515
1676651700000|2023-02-17 16:35:00|11185.6|11181.6|11193.4|11189.4|11193.4|11189.4|11185.6|11181.6|6843
1676652000000|2023-02-17 16:40:00|11191.8|11187.8|11193.4|11189.4|11195|11191|11191.8|11187.8|10219
1676652300000|2023-02-17 16:45:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11195|11191|13030
1676652600000|2023-02-17 16:50:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|4782
1676652900000|2023-02-17 16:55:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|2012
1676653200000|2023-02-17 17:00:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2961
1676653500000|2023-02-17 17:05:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|2842
1676653800000|2023-02-17 17:10:00|11196.5|11192.5|11201.2|11197.2|11201.2|11197.2|11196.5|11192.5|3096
1676654100000|2023-02-17 17:15:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|2503
1676654400000|2023-02-17 17:20:00|11195|11191|11198.1|11194.1|11198.1|11194.1|11195|11191|2066
1676654700000|2023-02-17 17:25:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|5787
1676655000000|2023-02-17 17:30:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11196.5|11192.5|2419
1676655300000|2023-02-17 17:35:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|3926
1676655600000|2023-02-17 17:40:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1614
1676655900000|2023-02-17 17:45:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|717
1676656200000|2023-02-17 17:50:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|2261
1676656500000|2023-02-17 17:55:00|11195|11191|11191.8|11187.8|11195|11191|11191.8|11187.8|4082
1676656800000|2023-02-17 18:00:00|||||||||927
1676657100000|2023-02-17 18:05:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|1184
1676657400000|2023-02-17 18:10:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|1857
1676657700000|2023-02-17 18:15:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|12022
1676658000000|2023-02-17 18:20:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|1071
1676658300000|2023-02-17 18:25:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1429
1676658600000|2023-02-17 18:30:00|||||||||994
1676658900000|2023-02-17 18:35:00|11195|11191|11195|11191|11195|11191|11195|11191|788
1676659200000|2023-02-17 18:40:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|3363
1676659500000|2023-02-17 18:45:00|||||||||611
1676659800000|2023-02-17 18:50:00|||||||||2477
1676660100000|2023-02-17 18:55:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1257
1676660400000|2023-02-17 19:00:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|3595
1676660700000|2023-02-17 19:05:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|1810
1676661000000|2023-02-17 19:10:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|5731
1676661300000|2023-02-17 19:15:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|1242
1676661600000|2023-02-17 19:20:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|2654
1676661900000|2023-02-17 19:25:00|||||||||1811
1676662200000|2023-02-17 19:30:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1303
1676662500000|2023-02-17 19:35:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|4284
1676662800000|2023-02-17 19:40:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|9348
1676663100000|2023-02-17 19:45:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|3921
1676663400000|2023-02-17 19:50:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|3635
1676663700000|2023-02-17 19:55:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|8172
1676664000000|2023-02-17 20:00:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|6653
1676664300000|2023-02-17 20:05:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|1466
1676664600000|2023-02-17 20:10:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|3571
1676664900000|2023-02-17 20:15:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|4206
1676665200000|2023-02-17 20:20:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1785
1676665500000|2023-02-17 20:25:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|3574
1676665800000|2023-02-17 20:30:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|10796
1676666100000|2023-02-17 20:35:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|1608
1676666400000|2023-02-17 20:40:00|||||||||1520
1676666700000|2023-02-17 20:45:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1124
1676667000000|2023-02-17 20:50:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|2832
1676667300000|2023-02-17 20:55:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|2195
1676667600000|2023-02-17 21:00:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11205.9|11201.9|2961
1676667900000|2023-02-17 21:05:00|11209|11205|11209|11205|11209|11205|11209|11205|920
1676668200000|2023-02-17 21:10:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|704
1676668500000|2023-02-17 21:15:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|1312
1676668800000|2023-02-17 21:20:00|||||||||538
1676669100000|2023-02-17 21:25:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|3499
1676669400000|2023-02-17 21:30:00|||||||||501
1676669700000|2023-02-17 21:35:00|||||||||592
1676670000000|2023-02-17 21:40:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|682
1676670300000|2023-02-17 21:45:00|11205.9|11201.9|11206.7|11202.7|11207.5|11203.5|11205.9|11201.9|1412
1676670600000|2023-02-17 21:50:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2207
1676670900000|2023-02-17 21:55:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|2054
1676847600000|2023-02-19 23:00:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|851
1676847900000|2023-02-19 23:05:00|||||||||295
1676848200000|2023-02-19 23:10:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|476
1676848500000|2023-02-19 23:15:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|244
1676848800000|2023-02-19 23:20:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|103
1676849400000|2023-02-19 23:30:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|497
1676849700000|2023-02-19 23:35:00|||||||||216
1676850000000|2023-02-19 23:40:00|||||||||6
1676850300000|2023-02-19 23:45:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|808
1676850600000|2023-02-19 23:50:00|||||||||194
1676850900000|2023-02-19 23:55:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|780
1676851200000|2023-02-20 00:00:00|||||||||198
1676851500000|2023-02-20 00:05:00|||||||||186
1676851800000|2023-02-20 00:10:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|508
1676852100000|2023-02-20 00:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|716
1676852400000|2023-02-20 00:20:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2585
1676852700000|2023-02-20 00:25:00|||||||||105
1676853000000|2023-02-20 00:30:00|11190.3|11186.3|11190.3|11186.3|11191.1|11187.1|11190.3|11186.3|1829
1676853300000|2023-02-20 00:35:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|2128
1676853600000|2023-02-20 00:40:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|408
1676853900000|2023-02-20 00:45:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|219
1676854200000|2023-02-20 00:50:00|||||||||21
1676854500000|2023-02-20 00:55:00|||||||||566
1676854800000|2023-02-20 01:00:00|||||||||313
1676855100000|2023-02-20 01:05:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1155
1676855400000|2023-02-20 01:10:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|549
1676855700000|2023-02-20 01:15:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|536
1676856000000|2023-02-20 01:20:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|984
1676856300000|2023-02-20 01:25:00|||||||||1096
1676856600000|2023-02-20 01:30:00|||||||||117
1676856900000|2023-02-20 01:35:00|||||||||83
1676857200000|2023-02-20 01:40:00|||||||||293
1676857500000|2023-02-20 01:45:00|||||||||161
1676857800000|2023-02-20 01:50:00|||||||||686
1676858100000|2023-02-20 01:55:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|709
1676858400000|2023-02-20 02:00:00|||||||||152
1676858700000|2023-02-20 02:05:00|||||||||34
1676859000000|2023-02-20 02:10:00|||||||||45
1676859300000|2023-02-20 02:15:00|||||||||249
1676859600000|2023-02-20 02:20:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|814
1676859900000|2023-02-20 02:25:00|||||||||136
1676860200000|2023-02-20 02:30:00|||||||||431
1676860500000|2023-02-20 02:35:00|||||||||189
1676860800000|2023-02-20 02:40:00|||||||||139
1676861100000|2023-02-20 02:45:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|876
1676861400000|2023-02-20 02:50:00|||||||||153
1676861700000|2023-02-20 02:55:00|||||||||39
1676862000000|2023-02-20 03:00:00|||||||||21
1676862300000|2023-02-20 03:05:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|377
1676862600000|2023-02-20 03:10:00|||||||||20
1676862900000|2023-02-20 03:15:00|||||||||1
1676863200000|2023-02-20 03:20:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|419
1676863500000|2023-02-20 03:25:00|||||||||7
1676863800000|2023-02-20 03:30:00|||||||||63
1676864100000|2023-02-20 03:35:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|2869
1676864400000|2023-02-20 03:40:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|563
1676864700000|2023-02-20 03:45:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|257
1676865000000|2023-02-20 03:50:00|||||||||38
1676865300000|2023-02-20 03:55:00|||||||||75
1676865600000|2023-02-20 04:00:00|||||||||9
1676865900000|2023-02-20 04:05:00|||||||||33
1676866200000|2023-02-20 04:10:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|863
1676866500000|2023-02-20 04:15:00|||||||||89
1676866800000|2023-02-20 04:20:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|425
1676867100000|2023-02-20 04:25:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|1114
1676867400000|2023-02-20 04:30:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|17
1676867700000|2023-02-20 04:35:00|||||||||311
1676868000000|2023-02-20 04:40:00|||||||||31
1676868300000|2023-02-20 04:45:00|||||||||65
1676868600000|2023-02-20 04:50:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|428
1676868900000|2023-02-20 04:55:00|||||||||15
1676869200000|2023-02-20 05:00:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|283
1676869500000|2023-02-20 05:05:00|||||||||6
1676869800000|2023-02-20 05:10:00|||||||||375
1676870100000|2023-02-20 05:15:00|||||||||173
1676870700000|2023-02-20 05:25:00|||||||||93
1676871000000|2023-02-20 05:30:00|||||||||10
1676871300000|2023-02-20 05:35:00|||||||||28
1676871600000|2023-02-20 05:40:00|||||||||5
1676871900000|2023-02-20 05:45:00|||||||||454
1676872200000|2023-02-20 05:50:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|603
1676872500000|2023-02-20 05:55:00|||||||||2
1676872800000|2023-02-20 06:00:00|||||||||4
1676873100000|2023-02-20 06:05:00|||||||||2528
1676873400000|2023-02-20 06:10:00|||||||||368
1676873700000|2023-02-20 06:15:00|||||||||142
1676874000000|2023-02-20 06:20:00|||||||||680
1676874300000|2023-02-20 06:25:00|||||||||194
1676874600000|2023-02-20 06:30:00|||||||||174
1676874900000|2023-02-20 06:35:00|||||||||459
1676875200000|2023-02-20 06:40:00|||||||||3
1676875500000|2023-02-20 06:45:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|879
1676875800000|2023-02-20 06:50:00|||||||||68
1676876100000|2023-02-20 06:55:00|||||||||90
1676876400000|2023-02-20 07:00:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1802
1676876700000|2023-02-20 07:05:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|747
1676877000000|2023-02-20 07:10:00|||||||||88
1676877300000|2023-02-20 07:15:00|||||||||119
1676877600000|2023-02-20 07:20:00|||||||||697
1676877900000|2023-02-20 07:25:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|83
1676878200000|2023-02-20 07:30:00|11184|11180|11184|11180|11184|11180|11184|11180|562
1676878500000|2023-02-20 07:35:00|||||||||194
1676878800000|2023-02-20 07:40:00|11184.8|11180.8|11185.6|11181.6|11185.6|11181.6|11184|11180|464
1676879100000|2023-02-20 07:45:00|11184|11180|11184|11180|11184|11180|11184|11180|294
1676879400000|2023-02-20 07:50:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|712
1676879700000|2023-02-20 07:55:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|254
1676880000000|2023-02-20 08:00:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|872
1676880300000|2023-02-20 08:05:00|11185.6|11181.6|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|1214
1676880600000|2023-02-20 08:10:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|1259
1676880900000|2023-02-20 08:15:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1150
1676881200000|2023-02-20 08:20:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|670
1676881500000|2023-02-20 08:25:00|11184|11180|11184|11180|11184|11180|11184|11180|961
1676881800000|2023-02-20 08:30:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|272
1676882100000|2023-02-20 08:35:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|333
1676882400000|2023-02-20 08:40:00|11183.3|11179.3|11182.5|11178.5|11184|11180|11182.5|11178.5|112
1676882700000|2023-02-20 08:45:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|178
1676883000000|2023-02-20 08:50:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|576
1676883300000|2023-02-20 08:55:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|478
1676883600000|2023-02-20 09:00:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1294
1676883900000|2023-02-20 09:05:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|303
1676884200000|2023-02-20 09:10:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|654
1676884500000|2023-02-20 09:15:00|||||||||315
1676884800000|2023-02-20 09:20:00|||||||||86
1676885100000|2023-02-20 09:25:00|||||||||585
1676885400000|2023-02-20 09:30:00|||||||||195
1676885700000|2023-02-20 09:35:00|||||||||100
1676886000000|2023-02-20 09:40:00|||||||||590
1676886300000|2023-02-20 09:45:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|535
1676886600000|2023-02-20 09:50:00|||||||||66
1676886900000|2023-02-20 09:55:00|||||||||58
1676887200000|2023-02-20 10:00:00|||||||||201
1676887500000|2023-02-20 10:05:00|||||||||138
1676887800000|2023-02-20 10:10:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|116
1676888100000|2023-02-20 10:15:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|558
1676888400000|2023-02-20 10:20:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|807
1676888700000|2023-02-20 10:25:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1514
1676889000000|2023-02-20 10:30:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1009
1676889300000|2023-02-20 10:35:00|||||||||165
1676889600000|2023-02-20 10:40:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|412
1676889900000|2023-02-20 10:45:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|42
1676890200000|2023-02-20 10:50:00|11184|11180|11184|11180|11184|11180|11184|11180|37
1676890500000|2023-02-20 10:55:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|200
1676890800000|2023-02-20 11:00:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|115
1676891100000|2023-02-20 11:05:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|434
1676891400000|2023-02-20 11:10:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|714
1676891700000|2023-02-20 11:15:00|||||||||326
1676892000000|2023-02-20 11:20:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1088
1676892300000|2023-02-20 11:25:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|462
1676892600000|2023-02-20 11:30:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|525
1676892900000|2023-02-20 11:35:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|544
1676893200000|2023-02-20 11:40:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|334
1676893500000|2023-02-20 11:45:00|||||||||852
1676893800000|2023-02-20 11:50:00|||||||||530
1676894100000|2023-02-20 11:55:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|169
1676894400000|2023-02-20 12:00:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11184|11180|1955
1676894700000|2023-02-20 12:05:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|213
1676895000000|2023-02-20 12:10:00|||||||||746
1676895300000|2023-02-20 12:15:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|934
1676895600000|2023-02-20 12:20:00|||||||||67
1676895900000|2023-02-20 12:25:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|220
1676896200000|2023-02-20 12:30:00|||||||||43
1676896500000|2023-02-20 12:35:00|||||||||1833
1676896800000|2023-02-20 12:40:00|||||||||390
1676897100000|2023-02-20 12:45:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|111
1676897400000|2023-02-20 12:50:00|||||||||86
1676897700000|2023-02-20 12:55:00|||||||||140
1676898000000|2023-02-20 13:00:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|567
1676898300000|2023-02-20 13:05:00|||||||||414
1676898600000|2023-02-20 13:10:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|959
1676898900000|2023-02-20 13:15:00|||||||||219
1676899200000|2023-02-20 13:20:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|855
1676899500000|2023-02-20 13:25:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|462
1676899800000|2023-02-20 13:30:00|11180.9|11176.9|11184|11180|11184|11180|11180.9|11176.9|514
1676900100000|2023-02-20 13:35:00|||||||||85
1676900400000|2023-02-20 13:40:00|||||||||144
1676900700000|2023-02-20 13:45:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|54
1676901000000|2023-02-20 13:50:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|1899
1676901300000|2023-02-20 13:55:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|191
1676901600000|2023-02-20 14:00:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|548
1676901900000|2023-02-20 14:05:00|11184|11180|11184|11180|11184|11180|11184|11180|577
1676902200000|2023-02-20 14:10:00|||||||||104
1676902500000|2023-02-20 14:15:00|||||||||330
1676902800000|2023-02-20 14:20:00|||||||||942
1676903100000|2023-02-20 14:25:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1399
1676903400000|2023-02-20 14:30:00|||||||||413
1676903700000|2023-02-20 14:35:00|||||||||136
1676904000000|2023-02-20 14:40:00|||||||||79
1676904300000|2023-02-20 14:45:00|||||||||263
1676904600000|2023-02-20 14:50:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|169
1676904900000|2023-02-20 14:55:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|826
1676905200000|2023-02-20 15:00:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|1181
1676905500000|2023-02-20 15:05:00|||||||||261
1676905800000|2023-02-20 15:10:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|374
1676906100000|2023-02-20 15:15:00|11186.4|11182.4|11185.6|11181.6|11186.4|11182.4|11185.6|11181.6|891
1676906400000|2023-02-20 15:20:00|||||||||144
1676906700000|2023-02-20 15:25:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|640
1676907000000|2023-02-20 15:30:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|650
1676907300000|2023-02-20 15:35:00|||||||||1440
1676907600000|2023-02-20 15:40:00|11184|11180|11184|11180|11184|11180|11184|11180|567
1676907900000|2023-02-20 15:45:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|229
1676908200000|2023-02-20 15:50:00|||||||||256
1676908500000|2023-02-20 15:55:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|2051
1676908800000|2023-02-20 16:00:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1103
1676909100000|2023-02-20 16:05:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|365
1676909400000|2023-02-20 16:10:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|687
1676909700000|2023-02-20 16:15:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|493
1676910000000|2023-02-20 16:20:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|954
1676910300000|2023-02-20 16:25:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|252
1676910600000|2023-02-20 16:30:00|||||||||106
1676910900000|2023-02-20 16:35:00|||||||||131
1676911200000|2023-02-20 16:40:00|||||||||219
1676911500000|2023-02-20 16:45:00|||||||||93
1676911800000|2023-02-20 16:50:00|||||||||302
1676912100000|2023-02-20 16:55:00|||||||||107
1676912400000|2023-02-20 17:00:00|||||||||205
1676912700000|2023-02-20 17:05:00|||||||||112
1676913000000|2023-02-20 17:10:00|||||||||88
1676913300000|2023-02-20 17:15:00|||||||||370
1676913600000|2023-02-20 17:20:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|586
1676913900000|2023-02-20 17:25:00|||||||||1207
1676914200000|2023-02-20 17:30:00|||||||||338
1676914500000|2023-02-20 17:35:00|||||||||21
1676914800000|2023-02-20 17:40:00|||||||||66
1676915100000|2023-02-20 17:45:00|||||||||216
1676915400000|2023-02-20 17:50:00|||||||||183
1676915700000|2023-02-20 17:55:00|||||||||249
1676934000000|2023-02-20 23:00:00|11177.8|11173.8|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|828
1676934300000|2023-02-20 23:05:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|614
1676934600000|2023-02-20 23:10:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|169
1676934900000|2023-02-20 23:15:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|213
1676935200000|2023-02-20 23:20:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|259
1676935500000|2023-02-20 23:25:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|23
1676935800000|2023-02-20 23:30:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|215
1676936100000|2023-02-20 23:35:00|||||||||86
1676936400000|2023-02-20 23:40:00|||||||||11
1676936700000|2023-02-20 23:45:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|45
1676937000000|2023-02-20 23:50:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|465
1676937300000|2023-02-20 23:55:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|39
1676937600000|2023-02-21 00:00:00|||||||||169
1676937900000|2023-02-21 00:05:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|606
1676938200000|2023-02-21 00:10:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|509
1676938500000|2023-02-21 00:15:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|597
1676938800000|2023-02-21 00:20:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|939
1676939100000|2023-02-21 00:25:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1640
1676939400000|2023-02-21 00:30:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|606
1676939700000|2023-02-21 00:35:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|659
1676940000000|2023-02-21 00:40:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|1768
1676940300000|2023-02-21 00:45:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|633
1676940600000|2023-02-21 00:50:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|1135
1676940900000|2023-02-21 00:55:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|2112
1676941200000|2023-02-21 01:00:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|2432
1676941500000|2023-02-21 01:05:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|300
1676941800000|2023-02-21 01:10:00|11171.5|11167.5|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|1655
1676942100000|2023-02-21 01:15:00|11169.2|11165.2|11171.5|11167.5|11171.5|11167.5|11169.2|11165.2|1315
1676942400000|2023-02-21 01:20:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|711
1676942700000|2023-02-21 01:25:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|377
1676943000000|2023-02-21 01:30:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|1659
1676943300000|2023-02-21 01:35:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|471
1676943600000|2023-02-21 01:40:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|474
1676943900000|2023-02-21 01:45:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|356
1676944200000|2023-02-21 01:50:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|604
1676944500000|2023-02-21 01:55:00|||||||||56
1676944800000|2023-02-21 02:00:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1022
1676945100000|2023-02-21 02:05:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|462
1676945400000|2023-02-21 02:10:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|176
1676945700000|2023-02-21 02:15:00|||||||||94
1676946000000|2023-02-21 02:20:00|||||||||55
1676946300000|2023-02-21 02:25:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|415
1676946600000|2023-02-21 02:30:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1252
1676946900000|2023-02-21 02:35:00|||||||||499
1676947200000|2023-02-21 02:40:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|694
1676947500000|2023-02-21 02:45:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|314
1676947800000|2023-02-21 02:50:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|448
1676948100000|2023-02-21 02:55:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|110
1676948400000|2023-02-21 03:00:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|183
1676948700000|2023-02-21 03:05:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|224
1676949000000|2023-02-21 03:10:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1019
1676949300000|2023-02-21 03:15:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1566
1676949600000|2023-02-21 03:20:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|66
1676949900000|2023-02-21 03:25:00|||||||||56
1676950200000|2023-02-21 03:30:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1150
1676950500000|2023-02-21 03:35:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1714
1676950800000|2023-02-21 03:40:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|112
1676951100000|2023-02-21 03:45:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|381
1676951400000|2023-02-21 03:50:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2765
1676951700000|2023-02-21 03:55:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|240
1676952000000|2023-02-21 04:00:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|610
1676952300000|2023-02-21 04:05:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|411
1676952600000|2023-02-21 04:10:00|||||||||151
1676952900000|2023-02-21 04:15:00|11175.4|11171.4|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|128
1676953200000|2023-02-21 04:20:00|||||||||65
1676953500000|2023-02-21 04:25:00|||||||||46
1676953800000|2023-02-21 04:30:00|||||||||1420
1676954100000|2023-02-21 04:35:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|591
1676954400000|2023-02-21 04:40:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|499
1676954700000|2023-02-21 04:45:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|173
1676955000000|2023-02-21 04:50:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|234
1676955300000|2023-02-21 04:55:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|4931
1676955600000|2023-02-21 05:00:00|||||||||4014
1676955900000|2023-02-21 05:05:00|||||||||845
1676956200000|2023-02-21 05:10:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|1191
1676956500000|2023-02-21 05:15:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|381
1676956800000|2023-02-21 05:20:00|||||||||59
1676957100000|2023-02-21 05:25:00|||||||||617
1676957400000|2023-02-21 05:30:00|||||||||38
1676957700000|2023-02-21 05:35:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1319
1676958000000|2023-02-21 05:40:00|||||||||34
1676958300000|2023-02-21 05:45:00|||||||||263
1676958600000|2023-02-21 05:50:00|||||||||791
1676958900000|2023-02-21 05:55:00|||||||||129
1676959200000|2023-02-21 06:00:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|505
1676959500000|2023-02-21 06:05:00|||||||||144
1676959800000|2023-02-21 06:10:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|763
1676960100000|2023-02-21 06:15:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|219
1676960400000|2023-02-21 06:20:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|737
1676960700000|2023-02-21 06:25:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|1083
1676961000000|2023-02-21 06:30:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|664
1676961300000|2023-02-21 06:35:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|858
1676961600000|2023-02-21 06:40:00|||||||||239
1676961900000|2023-02-21 06:45:00|11179.3|11175.3|11180.1|11176.1|11180.9|11176.9|11179.3|11175.3|16006
1676962200000|2023-02-21 06:50:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1619
1676962500000|2023-02-21 06:55:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|571
1676962800000|2023-02-21 07:00:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|547
1676963100000|2023-02-21 07:05:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|648
1676963400000|2023-02-21 07:10:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|854
1676963700000|2023-02-21 07:15:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1308
1676964000000|2023-02-21 07:20:00|11177|11173|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|875
1676964300000|2023-02-21 07:25:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|851
1676964600000|2023-02-21 07:30:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|2274
1676964900000|2023-02-21 07:35:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|1226
1676965200000|2023-02-21 07:40:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|846
1676965500000|2023-02-21 07:45:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|1433
1676965800000|2023-02-21 07:50:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|437
1676966100000|2023-02-21 07:55:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1036
1676966400000|2023-02-21 08:00:00|11176.2|11172.2|11170|11166|11176.2|11172.2|11170|11166|2052
1676966700000|2023-02-21 08:05:00|11171.5|11167.5|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|4762
1676967000000|2023-02-21 08:10:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|2017
1676967300000|2023-02-21 08:15:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|5577
1676967600000|2023-02-21 08:20:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|3587
1676967900000|2023-02-21 08:25:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|1318
1676968200000|2023-02-21 08:30:00|11165.3|11161.3|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|5419
1676968500000|2023-02-21 08:35:00|11165.3|11161.3|11168.4|11164.4|11170|11166|11165.3|11161.3|4671
1676968800000|2023-02-21 08:40:00|11170|11166|11168.4|11164.4|11170|11166|11166.8|11162.8|985
1676969100000|2023-02-21 08:45:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|1184
1676969400000|2023-02-21 08:50:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|2902
1676969700000|2023-02-21 08:55:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|1991
1676970000000|2023-02-21 09:00:00|11173.1|11169.1|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|1247
1676970300000|2023-02-21 09:05:00|11177.8|11173.8|11184|11180|11185.6|11181.6|11177.8|11173.8|2449
1676970600000|2023-02-21 09:10:00|11185.6|11181.6|11182.5|11178.5|11187.2|11183.2|11182.5|11178.5|3387
1676970900000|2023-02-21 09:15:00|11181.7|11177.7|11176.2|11172.2|11182.5|11178.5|11176.2|11172.2|2471
1676971200000|2023-02-21 09:20:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|965
1676971500000|2023-02-21 09:25:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|2387
1676971800000|2023-02-21 09:30:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11171.5|11167.5|3637
1676972100000|2023-02-21 09:35:00|11177.8|11173.8|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|2540
1676972400000|2023-02-21 09:40:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1882
1676972700000|2023-02-21 09:45:00|11177.8|11173.8|11174.7|11170.7|11179.3|11175.3|11174.7|11170.7|1475
1676973000000|2023-02-21 09:50:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|753
1676973300000|2023-02-21 09:55:00|11171.5|11167.5|11168.4|11164.4|11173.1|11169.1|11166.8|11162.8|3745
1676973600000|2023-02-21 10:00:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|2665
1676973900000|2023-02-21 10:05:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|1879
1676974200000|2023-02-21 10:10:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|1945
1676974500000|2023-02-21 10:15:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|2227
1676974800000|2023-02-21 10:20:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1272
1676975100000|2023-02-21 10:25:00|11160.6|11156.6|11157.5|11153.5|11162.2|11158.2|11157.5|11153.5|2310
1676975400000|2023-02-21 10:30:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|3676
1676975700000|2023-02-21 10:35:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1843
1676976000000|2023-02-21 10:40:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|7000
1676976300000|2023-02-21 10:45:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|631
1676976600000|2023-02-21 10:50:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|2115
1676976900000|2023-02-21 10:55:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1149
1676977200000|2023-02-21 11:00:00|||||||||640
1676977500000|2023-02-21 11:05:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|1416
1676977800000|2023-02-21 11:10:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|288
1676978100000|2023-02-21 11:15:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|800
1676978400000|2023-02-21 11:20:00|||||||||324
1676978700000|2023-02-21 11:25:00|||||||||604
1676979000000|2023-02-21 11:30:00|11164.5|11160.5|11160.6|11156.6|11165.3|11161.3|11160.6|11156.6|1148
1676979300000|2023-02-21 11:35:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11161.4|11157.4|768
1676979600000|2023-02-21 11:40:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|6725
1676979900000|2023-02-21 11:45:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1344
1676980200000|2023-02-21 11:50:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|4608
1676980500000|2023-02-21 11:55:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|1326
1676980800000|2023-02-21 12:00:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|2099
1676981100000|2023-02-21 12:05:00|11159|11155|11159|11155|11159|11155|11159|11155|705
1676981400000|2023-02-21 12:10:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|6094
1676981700000|2023-02-21 12:15:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1477
1676982000000|2023-02-21 12:20:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|4110
1676982300000|2023-02-21 12:25:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|3942
1676982600000|2023-02-21 12:30:00|11155.9|11151.9|11159|11155|11159|11155|11155.9|11151.9|3314
1676982900000|2023-02-21 12:35:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|2003
1676983200000|2023-02-21 12:40:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|4791
1676983500000|2023-02-21 12:45:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|4986
1676983800000|2023-02-21 12:50:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|3639
1676984100000|2023-02-21 12:55:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|2821
1676984400000|2023-02-21 13:00:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|3328
1676984700000|2023-02-21 13:05:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|3554
1676985000000|2023-02-21 13:10:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|4880
1676985300000|2023-02-21 13:15:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|4349
1676985600000|2023-02-21 13:20:00|11154.3|11150.3|11148.1|11144.1|11154.3|11150.3|11146.5|11142.5|12387
1676985900000|2023-02-21 13:25:00|11149.7|11145.7|11157.5|11153.5|11157.5|11153.5|11149.7|11145.7|13764
1676986200000|2023-02-21 13:30:00|11159|11155|11159|11155|11162.2|11158.2|11157.5|11153.5|13041
1676986500000|2023-02-21 13:35:00|11160.6|11156.6|11155.9|11151.9|11160.6|11156.6|11155.9|11151.9|5298
1676986800000|2023-02-21 13:40:00|11157.5|11153.5|11152.8|11148.8|11159|11155|11152.8|11148.8|9571
1676987100000|2023-02-21 13:45:00|11154.3|11150.3|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|11466
1676987400000|2023-02-21 13:50:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|18079
1676987700000|2023-02-21 13:55:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|4193
1676988000000|2023-02-21 14:00:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|3450
1676988300000|2023-02-21 14:05:00|11153.6|11149.6|11149.7|11145.7|11154.3|11150.3|11148.1|11144.1|6423
1676988600000|2023-02-21 14:10:00|11148.1|11144.1|11145|11141|11149.7|11145.7|11145|11141|8049
1676988900000|2023-02-21 14:15:00|11146.5|11142.5|11145|11141|11149.7|11145.7|11145|11141|8834
1676989200000|2023-02-21 14:20:00|11146.5|11142.5|11141.8|11137.8|11146.5|11142.5|11141.8|11137.8|9784
1676989500000|2023-02-21 14:25:00|11140.3|11136.3|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|8919
1676989800000|2023-02-21 14:30:00|11140.3|11136.3|11145|11141|11146.5|11142.5|11138.7|11134.7|6556
1676990100000|2023-02-21 14:35:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11140.3|11136.3|14786
1676990400000|2023-02-21 14:40:00|11143.4|11139.4|11144.2|11140.2|11146.5|11142.5|11141.8|11137.8|10268
1676990700000|2023-02-21 14:45:00|11131.7|11127.7|11124.7|11120.7|11138.7|11134.7|11123.1|11119.1|28836
1676991000000|2023-02-21 14:50:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11120|11116|17604
1676991300000|2023-02-21 14:55:00|11120|11116|11115.3|11111.3|11123.1|11119.1|11113.7|11109.7|14523
1676991600000|2023-02-21 15:00:00|11116.8|11112.8|11120|11116|11121.5|11117.5|11116.8|11112.8|17460
1676991900000|2023-02-21 15:05:00|11118.4|11114.4|11123.1|11119.1|11126.2|11122.2|11116.8|11112.8|10645
1676992200000|2023-02-21 15:10:00|11121.5|11117.5|11127.8|11123.8|11127.8|11123.8|11120|11116|11641
1676992500000|2023-02-21 15:15:00|11126.2|11122.2|11130.9|11126.9|11130.9|11126.9|11124.7|11120.7|13750
1676992800000|2023-02-21 15:20:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|7695
1676993100000|2023-02-21 15:25:00|11130.9|11126.9|11134|11130|11135.6|11131.6|11130.9|11126.9|12381
1676993400000|2023-02-21 15:30:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|6588
1676993700000|2023-02-21 15:35:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|9570
1676994000000|2023-02-21 15:40:00|11137.9|11133.9|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|9233
1676994300000|2023-02-21 15:45:00|11134|11130|11138.7|11134.7|11140.3|11136.3|11134|11130|27581
1676994600000|2023-02-21 15:50:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|6063
1676994900000|2023-02-21 15:55:00|11135.6|11131.6|11130.9|11126.9|11137.2|11133.2|11130.9|11126.9|8765
1676995200000|2023-02-21 16:00:00|11132.5|11128.5|11129.3|11125.3|11134|11130|11129.3|11125.3|7357
1676995500000|2023-02-21 16:05:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|6344
1676995800000|2023-02-21 16:10:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|6146
1676996100000|2023-02-21 16:15:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|8170
1676996400000|2023-02-21 16:20:00|11130.1|11126.1|11134|11130|11134|11130|11130.1|11126.1|4034
1676996700000|2023-02-21 16:25:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|4024
1676997000000|2023-02-21 16:30:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|9657
1676997300000|2023-02-21 16:35:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|4957
1676997600000|2023-02-21 16:40:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|9533
1676997900000|2023-02-21 16:45:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11130.9|11126.9|6255
1676998200000|2023-02-21 16:50:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|5472
1676998500000|2023-02-21 16:55:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11132.5|11128.5|5748
1676998800000|2023-02-21 17:00:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|6659
1676999100000|2023-02-21 17:05:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11134|11130|4865
1676999400000|2023-02-21 17:10:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|11910
1676999700000|2023-02-21 17:15:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|9657
1677000000000|2023-02-21 17:20:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|5603
1677000300000|2023-02-21 17:25:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|4965
1677000600000|2023-02-21 17:30:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|3741
1677000900000|2023-02-21 17:35:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|7264
1677001200000|2023-02-21 17:40:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|5809
1677001500000|2023-02-21 17:45:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|13995
1677001800000|2023-02-21 17:50:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|7975
1677002100000|2023-02-21 17:55:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|7228
1677002400000|2023-02-21 18:00:00|11129.3|11125.3|11124.7|11120.7|11130.9|11126.9|11124.7|11120.7|8253
1677002700000|2023-02-21 18:05:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11121.5|11117.5|8827
1677003000000|2023-02-21 18:10:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|6761
1677003300000|2023-02-21 18:15:00|11118.4|11114.4|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|8001
1677003600000|2023-02-21 18:20:00|11120|11116|11115.3|11111.3|11120|11116|11115.3|11111.3|49708
1677003900000|2023-02-21 18:25:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|9975
1677004200000|2023-02-21 18:30:00|11116.8|11112.8|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|7218
1677004500000|2023-02-21 18:35:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|42230
1677004800000|2023-02-21 18:40:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|73754
1677005100000|2023-02-21 18:45:00|11109|11105|11107.5|11103.5|11112.2|11108.2|11105.9|11101.9|11827
1677005400000|2023-02-21 18:50:00|11105.9|11101.9|11102.8|11098.8|11107.5|11103.5|11102.8|11098.8|14841
1677005700000|2023-02-21 18:55:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|6533
1677006000000|2023-02-21 19:00:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|8761
1677006300000|2023-02-21 19:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2118
1677006600000|2023-02-21 19:10:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|3523
1677006900000|2023-02-21 19:15:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|3038
1677007200000|2023-02-21 19:20:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|4905
1677007500000|2023-02-21 19:25:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|6575
1677007800000|2023-02-21 19:30:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11109|11105|12494
1677008100000|2023-02-21 19:35:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|4603
1677008400000|2023-02-21 19:40:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|3082
1677008700000|2023-02-21 19:45:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|7524
1677009000000|2023-02-21 19:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|7334
1677009300000|2023-02-21 19:55:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11107.5|11103.5|8701
1677009600000|2023-02-21 20:00:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|26110
1677009900000|2023-02-21 20:05:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|2144
1677010200000|2023-02-21 20:10:00|11109|11105|11113.7|11109.7|11113.7|11109.7|11109|11105|5456
1677010500000|2023-02-21 20:15:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|6115
1677010800000|2023-02-21 20:20:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|2744
1677011100000|2023-02-21 20:25:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1741
1677011400000|2023-02-21 20:30:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1081
1677011700000|2023-02-21 20:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|7834
1677012000000|2023-02-21 20:40:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|5933
1677012300000|2023-02-21 20:45:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|2434
1677012600000|2023-02-21 20:50:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|3448
1677012900000|2023-02-21 20:55:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|10160
1677013200000|2023-02-21 21:00:00|||||||||12619
1677013500000|2023-02-21 21:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|3574
1677013800000|2023-02-21 21:10:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|7254
1677014100000|2023-02-21 21:15:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2442
1677014400000|2023-02-21 21:20:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2681
1677014700000|2023-02-21 21:25:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1850
1677015000000|2023-02-21 21:30:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|742
1677015300000|2023-02-21 21:35:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3154
1677015600000|2023-02-21 21:40:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1782
1677015900000|2023-02-21 21:45:00|||||||||1107
1677016200000|2023-02-21 21:50:00|||||||||1484
1677016500000|2023-02-21 21:55:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|4522
1677020400000|2023-02-21 23:00:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1005
1677020700000|2023-02-21 23:05:00|||||||||427
1677021000000|2023-02-21 23:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|602
1677021300000|2023-02-21 23:15:00|||||||||66
1677021600000|2023-02-21 23:20:00|||||||||12
1677021900000|2023-02-21 23:25:00|||||||||15
1677022200000|2023-02-21 23:30:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|524
1677022500000|2023-02-21 23:35:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|205
1677022800000|2023-02-21 23:40:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|407
1677023100000|2023-02-21 23:45:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|435
1677023400000|2023-02-21 23:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|58
1677023700000|2023-02-21 23:55:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|706
1677024000000|2023-02-22 00:00:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11098.1|11094.1|2697
1677024300000|2023-02-22 00:05:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1908
1677024600000|2023-02-22 00:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1422
1677024900000|2023-02-22 00:15:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|733
1677025200000|2023-02-22 00:20:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|1163
1677025500000|2023-02-22 00:25:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|319
1677025800000|2023-02-22 00:30:00|11103.6|11099.6|11105.9|11101.9|11110.6|11106.6|11103.6|11099.6|5556
1677026100000|2023-02-22 00:35:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|1738
1677026400000|2023-02-22 00:40:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|4273
1677026700000|2023-02-22 00:45:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|650
1677027000000|2023-02-22 00:50:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2047
1677027300000|2023-02-22 00:55:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|1935
1677027600000|2023-02-22 01:00:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1594
1677027900000|2023-02-22 01:05:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2115
1677028200000|2023-02-22 01:10:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1207
1677028500000|2023-02-22 01:15:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|222
1677028800000|2023-02-22 01:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|761
1677029100000|2023-02-22 01:25:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|1414
1677029400000|2023-02-22 01:30:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|1524
1677029700000|2023-02-22 01:35:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1854
1677030000000|2023-02-22 01:40:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1881
1677030300000|2023-02-22 01:45:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|458
1677030600000|2023-02-22 01:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|416
1677030900000|2023-02-22 01:55:00|11116.1|11112.1|11118.4|11114.4|11118.4|11114.4|11116.1|11112.1|1315
1677031200000|2023-02-22 02:00:00|11120|11116|11120|11116|11120|11116|11120|11116|947
1677031500000|2023-02-22 02:05:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2812
1677031800000|2023-02-22 02:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|13401
1677032100000|2023-02-22 02:15:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|549
1677032400000|2023-02-22 02:20:00|11120|11116|11120|11116|11120|11116|11120|11116|3860
1677032700000|2023-02-22 02:25:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|920
1677033000000|2023-02-22 02:30:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|13529
1677033300000|2023-02-22 02:35:00|||||||||463
1677033600000|2023-02-22 02:40:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|891
1677033900000|2023-02-22 02:45:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|450
1677034200000|2023-02-22 02:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2095
1677034500000|2023-02-22 02:55:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|707
1677034800000|2023-02-22 03:00:00|||||||||266
1677035100000|2023-02-22 03:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|155
1677035400000|2023-02-22 03:10:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1114
1677035700000|2023-02-22 03:15:00|||||||||164
1677036000000|2023-02-22 03:20:00|||||||||409
1677036300000|2023-02-22 03:25:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1017
1677036600000|2023-02-22 03:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|332
1677036900000|2023-02-22 03:35:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|246
1677037200000|2023-02-22 03:40:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|574
1677037500000|2023-02-22 03:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|899
1677037800000|2023-02-22 03:50:00|||||||||5942
1677038100000|2023-02-22 03:55:00|||||||||6164
1677038400000|2023-02-22 04:00:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|776
1677038700000|2023-02-22 04:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|719
1677039000000|2023-02-22 04:10:00|||||||||670
1677039300000|2023-02-22 04:15:00|||||||||230
1677039600000|2023-02-22 04:20:00|||||||||332
1677039900000|2023-02-22 04:25:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|212
1677040200000|2023-02-22 04:30:00|||||||||125
1677040500000|2023-02-22 04:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3430
1677040800000|2023-02-22 04:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|4003
1677041100000|2023-02-22 04:45:00|||||||||214
1677041400000|2023-02-22 04:50:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1910
1677041700000|2023-02-22 04:55:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|261
1677042000000|2023-02-22 05:00:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|477
1677042300000|2023-02-22 05:05:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|697
1677042600000|2023-02-22 05:10:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1383
1677042900000|2023-02-22 05:15:00|||||||||421
1677043200000|2023-02-22 05:20:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|1504
1677043500000|2023-02-22 05:25:00|||||||||4256
1677043800000|2023-02-22 05:30:00|||||||||216
1677044100000|2023-02-22 05:35:00|||||||||177
1677044400000|2023-02-22 05:40:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|844
1677044700000|2023-02-22 05:45:00|11112.9|11108.9|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|356
1677045000000|2023-02-22 05:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1438
1677045300000|2023-02-22 05:55:00|||||||||177
1677045600000|2023-02-22 06:00:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1532
1677045900000|2023-02-22 06:05:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|866
1677046200000|2023-02-22 06:10:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|763
1677046500000|2023-02-22 06:15:00|||||||||958
1677046800000|2023-02-22 06:20:00|||||||||125
1677047100000|2023-02-22 06:25:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|2577
1677047400000|2023-02-22 06:30:00|||||||||14923
1677047700000|2023-02-22 06:35:00|||||||||331
1677048000000|2023-02-22 06:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|1930
1677048300000|2023-02-22 06:45:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1653
1677048600000|2023-02-22 06:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1170
1677048900000|2023-02-22 06:55:00|||||||||574
1677049200000|2023-02-22 07:00:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3820
1677049500000|2023-02-22 07:05:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2499
1677049800000|2023-02-22 07:10:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|1566
1677050100000|2023-02-22 07:15:00|11120|11116|11120|11116|11120|11116|11120|11116|2483
1677050400000|2023-02-22 07:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|809
1677050700000|2023-02-22 07:25:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|2827
1677051000000|2023-02-22 07:30:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1998
1677051300000|2023-02-22 07:35:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2743
1677051600000|2023-02-22 07:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|5903
1677051900000|2023-02-22 07:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1047
1677052200000|2023-02-22 07:50:00|||||||||570
1677052500000|2023-02-22 07:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|3632
1677052800000|2023-02-22 08:00:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|11463
1677053100000|2023-02-22 08:05:00|11124.7|11120.7|11123.1|11119.1|11127.8|11123.8|11121.5|11117.5|4107
1677053400000|2023-02-22 08:10:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|2814
1677053700000|2023-02-22 08:15:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2084
1677054000000|2023-02-22 08:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|15900
1677054300000|2023-02-22 08:25:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|991
1677054600000|2023-02-22 08:30:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11115.3|11111.3|3220
1677054900000|2023-02-22 08:35:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|7879
1677055200000|2023-02-22 08:40:00|11112.2|11108.2|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|7837
1677055500000|2023-02-22 08:45:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2953
1677055800000|2023-02-22 08:50:00|11110.6|11106.6|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|3692
1677056100000|2023-02-22 08:55:00|11111.4|11107.4|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|7343
1677056400000|2023-02-22 09:00:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|2480
1677056700000|2023-02-22 09:05:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|2132
1677057000000|2023-02-22 09:10:00|11115.3|11111.3|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|1307
1677057300000|2023-02-22 09:15:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|16046
1677057600000|2023-02-22 09:20:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1531
1677057900000|2023-02-22 09:25:00|11107.5|11103.5|11107.5|11103.5|11108.3|11104.3|11107.5|11103.5|2397
1677058200000|2023-02-22 09:30:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1437
1677058500000|2023-02-22 09:35:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11104.3|11100.3|4926
1677058800000|2023-02-22 09:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|3600
1677059100000|2023-02-22 09:45:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|15220
1677059400000|2023-02-22 09:50:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|8648
1677059700000|2023-02-22 09:55:00|11115.3|11111.3|11109|11105|11115.3|11111.3|11109|11105|1981
1677060000000|2023-02-22 10:00:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1802
1677060300000|2023-02-22 10:05:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|3501
1677060600000|2023-02-22 10:10:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1705
1677060900000|2023-02-22 10:15:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|2973
1677061200000|2023-02-22 10:20:00|11102.8|11098.8|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|6218
1677061500000|2023-02-22 10:25:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|5287
1677061800000|2023-02-22 10:30:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|4467
1677062100000|2023-02-22 10:35:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1559
1677062400000|2023-02-22 10:40:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|9518
1677062700000|2023-02-22 10:45:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1788
1677063000000|2023-02-22 10:50:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|2475
1677063300000|2023-02-22 10:55:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|983
1677063600000|2023-02-22 11:00:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|2240
1677063900000|2023-02-22 11:05:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|873
1677064200000|2023-02-22 11:10:00|||||||||4598
1677064500000|2023-02-22 11:15:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|2353
1677064800000|2023-02-22 11:20:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|766
1677065100000|2023-02-22 11:25:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1449
1677065400000|2023-02-22 11:30:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|985
1677065700000|2023-02-22 11:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2621
1677066000000|2023-02-22 11:40:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|3643
1677066300000|2023-02-22 11:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|770
1677066600000|2023-02-22 11:50:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|4694
1677066900000|2023-02-22 11:55:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1481
1677067200000|2023-02-22 12:00:00|11116.1|11112.1|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|5748
1677067500000|2023-02-22 12:05:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11115.3|11111.3|13606
1677067800000|2023-02-22 12:10:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|2155
1677068100000|2023-02-22 12:15:00|11120|11116|11121.5|11117.5|11124.7|11120.7|11118.4|11114.4|7828
1677068400000|2023-02-22 12:20:00|11120|11116|11124.7|11120.7|11124.7|11120.7|11120|11116|4228
1677068700000|2023-02-22 12:25:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|5025
1677069000000|2023-02-22 12:30:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|2783
1677069300000|2023-02-22 12:35:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|8515
1677069600000|2023-02-22 12:40:00|11126.2|11122.2|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|16369
1677069900000|2023-02-22 12:45:00|11122.3|11118.3|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|21140
1677070200000|2023-02-22 12:50:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|24391
1677070500000|2023-02-22 12:55:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|8056
1677070800000|2023-02-22 13:00:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|3542
1677071100000|2023-02-22 13:05:00|11126.2|11122.2|11120|11116|11126.2|11122.2|11120|11116|21696
1677071400000|2023-02-22 13:10:00|11118.4|11114.4|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|25264
1677071700000|2023-02-22 13:15:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11120|11116|8616
1677072000000|2023-02-22 13:20:00|11123.1|11119.1|11124.7|11120.7|11129.3|11125.3|11123.1|11119.1|9589
1677072300000|2023-02-22 13:25:00|11123.1|11119.1|11116.8|11112.8|11123.1|11119.1|11115.3|11111.3|5328
1677072600000|2023-02-22 13:30:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|7132
1677072900000|2023-02-22 13:35:00|11116.8|11112.8|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|14779
1677073200000|2023-02-22 13:40:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|4633
1677073500000|2023-02-22 13:45:00|||||||||14804
1677073800000|2023-02-22 13:50:00|11112.2|11108.2|11118.4|11114.4|11120|11116|11112.2|11108.2|4809
1677074100000|2023-02-22 13:55:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|8433
1677074400000|2023-02-22 14:00:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|11315
1677074700000|2023-02-22 14:05:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|10774
1677075000000|2023-02-22 14:10:00|11120|11116|11120|11116|11120|11116|11116.8|11112.8|6355
1677075300000|2023-02-22 14:15:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|7585
1677075600000|2023-02-22 14:20:00|11120|11116|11124.7|11120.7|11126.2|11122.2|11120|11116|24823
1677075900000|2023-02-22 14:25:00|11126.2|11122.2|11129.3|11125.3|11130.9|11126.9|11124.7|11120.7|24407
1677076200000|2023-02-22 14:30:00|11127.8|11123.8|11132.5|11128.5|11134|11130|11126.2|11122.2|17577
1677076500000|2023-02-22 14:35:00|11130.9|11126.9|11132.5|11128.5|11135.6|11131.6|11129.3|11125.3|8831
1677076800000|2023-02-22 14:40:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|6403
1677077100000|2023-02-22 14:45:00|11132.5|11128.5|11137.2|11133.2|11137.2|11133.2|11132.5|11128.5|13216
1677077400000|2023-02-22 14:50:00|11135.6|11131.6|11140.3|11136.3|11140.3|11136.3|11135.6|11131.6|24809
1677077700000|2023-02-22 14:55:00|11138.7|11134.7|11137.2|11133.2|11143.4|11139.4|11137.2|11133.2|13148
1677078000000|2023-02-22 15:00:00|11138.7|11134.7|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|45542
1677078300000|2023-02-22 15:05:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11130.9|11126.9|88994
1677078600000|2023-02-22 15:10:00|11132.5|11128.5|11129.3|11125.3|11134|11130|11127.8|11123.8|13562
1677078900000|2023-02-22 15:15:00|11130.1|11126.1|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|10830
1677079200000|2023-02-22 15:20:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|15666
1677079500000|2023-02-22 15:25:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|8653
1677079800000|2023-02-22 15:30:00|11134|11130|11137.2|11133.2|11138.7|11134.7|11132.5|11128.5|14266
1677080100000|2023-02-22 15:35:00|11138.7|11134.7|11140.3|11136.3|11143.4|11139.4|11137.2|11133.2|10668
1677080400000|2023-02-22 15:40:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|5573
1677080700000|2023-02-22 15:45:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|25557
1677081000000|2023-02-22 15:50:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|10000
1677081300000|2023-02-22 15:55:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|7444
1677081600000|2023-02-22 16:00:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|10495
1677081900000|2023-02-22 16:05:00|11141.8|11137.8|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|15230
1677082200000|2023-02-22 16:10:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|5325
1677082500000|2023-02-22 16:15:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|5764
1677082800000|2023-02-22 16:20:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|13310
1677083100000|2023-02-22 16:25:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|8379
1677083400000|2023-02-22 16:30:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|5604
1677083700000|2023-02-22 16:35:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|9082
1677084000000|2023-02-22 16:40:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|10164
1677084300000|2023-02-22 16:45:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|10439
1677084600000|2023-02-22 16:50:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|7857
1677084900000|2023-02-22 16:55:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|7003
1677085200000|2023-02-22 17:00:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|7290
1677085500000|2023-02-22 17:05:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|6062
1677085800000|2023-02-22 17:10:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|9414
1677086100000|2023-02-22 17:15:00|11135.6|11131.6|11130.9|11126.9|11135.6|11131.6|11130.9|11126.9|48087
1677086400000|2023-02-22 17:20:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|8014
1677086700000|2023-02-22 17:25:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|31854
1677087000000|2023-02-22 17:30:00|||||||||7457
1677087300000|2023-02-22 17:35:00|11136.4|11132.4|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|6169
1677087600000|2023-02-22 17:40:00|11138.7|11134.7|11138.7|11134.7|11139.5|11135.5|11137.2|11133.2|8867
1677087900000|2023-02-22 17:45:00|11139.5|11135.5|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|8756
1677088200000|2023-02-22 17:50:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|9942
1677088500000|2023-02-22 17:55:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|44004
1677088800000|2023-02-22 18:00:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|14934
1677089100000|2023-02-22 18:05:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|5225
1677089400000|2023-02-22 18:10:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|3996
1677089700000|2023-02-22 18:15:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|6789
1677090000000|2023-02-22 18:20:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|4383
1677090300000|2023-02-22 18:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|7933
1677090600000|2023-02-22 18:30:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|8890
1677090900000|2023-02-22 18:35:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|6033
1677091200000|2023-02-22 18:40:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|8242
1677091500000|2023-02-22 18:45:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|8916
1677091800000|2023-02-22 18:50:00|11140.3|11136.3|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|8201
1677092100000|2023-02-22 18:55:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|13853
1677092400000|2023-02-22 19:00:00|11137.2|11133.2|11137.2|11133.2|11143.4|11139.4|11127.8|11123.8|14568
1677092700000|2023-02-22 19:05:00|11135.6|11131.6|11130.9|11126.9|11138.7|11134.7|11126.2|11122.2|12430
1677093000000|2023-02-22 19:10:00|11132.5|11128.5|11124.7|11120.7|11132.5|11128.5|11120|11116|17032
1677093300000|2023-02-22 19:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11120|11116|22311
1677093600000|2023-02-22 19:20:00|11124.7|11120.7|11120|11116|11127.8|11123.8|11120|11116|31259
1677093900000|2023-02-22 19:25:00|11120.8|11116.8|11127.8|11123.8|11129.3|11125.3|11118.4|11114.4|15909
1677094200000|2023-02-22 19:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11121.5|11117.5|55193
1677094500000|2023-02-22 19:35:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|7043
1677094800000|2023-02-22 19:40:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|87226
1677095100000|2023-02-22 19:45:00|11124.7|11120.7|11130.9|11126.9|11130.9|11126.9|11124.7|11120.7|90564
1677095400000|2023-02-22 19:50:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|5848
1677095700000|2023-02-22 19:55:00|11127|11123|11121.5|11117.5|11127.8|11123.8|11121.5|11117.5|22058
1677096000000|2023-02-22 20:00:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|11316
1677096300000|2023-02-22 20:05:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|4721
1677096600000|2023-02-22 20:10:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|3256
1677096900000|2023-02-22 20:15:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|34569
1677097200000|2023-02-22 20:20:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|4951
1677097500000|2023-02-22 20:25:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|4638
1677097800000|2023-02-22 20:30:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|3914
1677098100000|2023-02-22 20:35:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|5721
1677098400000|2023-02-22 20:40:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|3910
1677098700000|2023-02-22 20:45:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|6481
1677099000000|2023-02-22 20:50:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|3640
1677099300000|2023-02-22 20:55:00|11115.3|11111.3|11120|11116|11120|11116|11115.3|11111.3|3888
1677099600000|2023-02-22 21:00:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|12706
1677099900000|2023-02-22 21:05:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|4272
1677100200000|2023-02-22 21:10:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|2256
1677100500000|2023-02-22 21:15:00|11123.9|11119.9|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1425
1677100800000|2023-02-22 21:20:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1404
1677101100000|2023-02-22 21:25:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|1036
1677101400000|2023-02-22 21:30:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|7933
1677101700000|2023-02-22 21:35:00|11119.2|11115.2|11120|11116|11120|11116|11118.4|11114.4|2381
1677102000000|2023-02-22 21:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1857
1677102300000|2023-02-22 21:45:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|813
1677102600000|2023-02-22 21:50:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|2039
1677102900000|2023-02-22 21:55:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|2211
1677106800000|2023-02-22 23:00:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|626
1677107100000|2023-02-22 23:05:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|864
1677107400000|2023-02-22 23:10:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|398
1677107700000|2023-02-22 23:15:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|705
1677108000000|2023-02-22 23:20:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1855
1677108300000|2023-02-22 23:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|631
1677108600000|2023-02-22 23:30:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1116
1677108900000|2023-02-22 23:35:00|11120|11116|11124.7|11120.7|11124.7|11120.7|11120|11116|530
1677109200000|2023-02-22 23:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1060
1677109500000|2023-02-22 23:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|200
1677109800000|2023-02-22 23:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|165
1677110100000|2023-02-22 23:55:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|668
1677110400000|2023-02-23 00:00:00|||||||||3
1677110700000|2023-02-23 00:05:00|||||||||18
1677111000000|2023-02-23 00:10:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|694
1677111300000|2023-02-23 00:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|49
1677111600000|2023-02-23 00:20:00|||||||||10076
1677111900000|2023-02-23 00:25:00|||||||||316
1677112200000|2023-02-23 00:30:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1698
1677112500000|2023-02-23 00:35:00|11120|11116|11120|11116|11120|11116|11120|11116|263
1677112800000|2023-02-23 00:40:00|||||||||100
1677113100000|2023-02-23 00:45:00|||||||||350
1677113400000|2023-02-23 00:50:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|535
1677113700000|2023-02-23 00:55:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1171
1677114000000|2023-02-23 01:00:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|862
1677114300000|2023-02-23 01:05:00|||||||||191
1677114600000|2023-02-23 01:10:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1329
1677114900000|2023-02-23 01:15:00|11120|11116|11120|11116|11120|11116|11120|11116|539
1677115200000|2023-02-23 01:20:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|184
1677115500000|2023-02-23 01:25:00|||||||||281
1677115800000|2023-02-23 01:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|775
1677116100000|2023-02-23 01:35:00|||||||||546
1677116400000|2023-02-23 01:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|770
1677116700000|2023-02-23 01:45:00|||||||||233
1677117000000|2023-02-23 01:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|311
1677117300000|2023-02-23 01:55:00|||||||||353
1677117600000|2023-02-23 02:00:00|||||||||460
1677117900000|2023-02-23 02:05:00|||||||||389
1677118200000|2023-02-23 02:10:00|||||||||287
1677118500000|2023-02-23 02:15:00|||||||||720
1677118800000|2023-02-23 02:20:00|||||||||186
1677119100000|2023-02-23 02:25:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1489
1677119400000|2023-02-23 02:30:00|||||||||229
1677119700000|2023-02-23 02:35:00|||||||||168
1677120000000|2023-02-23 02:40:00|||||||||372
1677120300000|2023-02-23 02:45:00|||||||||300
1677120600000|2023-02-23 02:50:00|||||||||505
1677120900000|2023-02-23 02:55:00|||||||||144
1677121200000|2023-02-23 03:00:00|11120.8|11116.8|11120|11116|11121.5|11117.5|11120|11116|594
1677121500000|2023-02-23 03:05:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1068
1677121800000|2023-02-23 03:10:00|||||||||164
1677122100000|2023-02-23 03:15:00|||||||||1986
1677122400000|2023-02-23 03:20:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|871
1677122700000|2023-02-23 03:25:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|926
1677123000000|2023-02-23 03:30:00|||||||||213
1677123300000|2023-02-23 03:35:00|||||||||1286
1677123600000|2023-02-23 03:40:00|||||||||260
1677123900000|2023-02-23 03:45:00|||||||||183
1677124200000|2023-02-23 03:50:00|||||||||136
1677124500000|2023-02-23 03:55:00|11123.9|11119.9|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|2012
1677124800000|2023-02-23 04:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|505
1677125100000|2023-02-23 04:05:00|||||||||151
1677125400000|2023-02-23 04:10:00|||||||||119
1677125700000|2023-02-23 04:15:00|||||||||286
1677126000000|2023-02-23 04:20:00|||||||||548
1677126300000|2023-02-23 04:25:00|||||||||256
1677126600000|2023-02-23 04:30:00|||||||||168
1677126900000|2023-02-23 04:35:00|||||||||298
1677127200000|2023-02-23 04:40:00|||||||||351
1677127500000|2023-02-23 04:45:00|||||||||335
1677127800000|2023-02-23 04:50:00|||||||||577
1677128100000|2023-02-23 04:55:00|||||||||192
1677128400000|2023-02-23 05:00:00|||||||||502
1677128700000|2023-02-23 05:05:00|||||||||910
1677129000000|2023-02-23 05:10:00|||||||||176
1677129300000|2023-02-23 05:15:00|||||||||416
1677129600000|2023-02-23 05:20:00|||||||||204
1677129900000|2023-02-23 05:25:00|||||||||1002
1677130200000|2023-02-23 05:30:00|||||||||89
1677130500000|2023-02-23 05:35:00|||||||||94
1677130800000|2023-02-23 05:40:00|||||||||301
1677131100000|2023-02-23 05:45:00|||||||||4517
1677131400000|2023-02-23 05:50:00|||||||||5605
1677131700000|2023-02-23 05:55:00|||||||||1226
1677132000000|2023-02-23 06:00:00|||||||||111
1677132300000|2023-02-23 06:05:00|||||||||272
1677132600000|2023-02-23 06:10:00|||||||||351
1677132900000|2023-02-23 06:15:00|||||||||1614
1677133200000|2023-02-23 06:20:00|||||||||215
1677133500000|2023-02-23 06:25:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|468
1677133800000|2023-02-23 06:30:00|||||||||358
1677134100000|2023-02-23 06:35:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|587
1677134400000|2023-02-23 06:40:00|||||||||109
1677134700000|2023-02-23 06:45:00|||||||||1384
1677135000000|2023-02-23 06:50:00|11120|11116|11120|11116|11120|11116|11120|11116|152
1677135300000|2023-02-23 06:55:00|||||||||343
1677135600000|2023-02-23 07:00:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|812
1677135900000|2023-02-23 07:05:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|1391
1677136200000|2023-02-23 07:10:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|3933
1677136500000|2023-02-23 07:15:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2280
1677136800000|2023-02-23 07:20:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2441
1677137100000|2023-02-23 07:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|884
1677137400000|2023-02-23 07:30:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1968
1677137700000|2023-02-23 07:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|3631
1677138000000|2023-02-23 07:40:00|||||||||1102
1677138300000|2023-02-23 07:45:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1801
1677138600000|2023-02-23 07:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|425
1677138900000|2023-02-23 07:55:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|955
1677139200000|2023-02-23 08:00:00|11116.1|11112.1|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|6703
1677139500000|2023-02-23 08:05:00|11115.3|11111.3|11120|11116|11121.5|11117.5|11115.3|11111.3|1529
1677139800000|2023-02-23 08:10:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|3597
1677140100000|2023-02-23 08:15:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1768
1677140400000|2023-02-23 08:20:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1909
1677140700000|2023-02-23 08:25:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1127
1677141000000|2023-02-23 08:30:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11119.2|11115.2|1805
1677141300000|2023-02-23 08:35:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1853
1677141600000|2023-02-23 08:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1869
1677141900000|2023-02-23 08:45:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|7169
1677142200000|2023-02-23 08:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|4191
1677142500000|2023-02-23 08:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|7405
1677142800000|2023-02-23 09:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|12342
1677143100000|2023-02-23 09:05:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3255
1677143400000|2023-02-23 09:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2196
1677143700000|2023-02-23 09:15:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1402
1677144000000|2023-02-23 09:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2311
1677144300000|2023-02-23 09:25:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|5368
1677144600000|2023-02-23 09:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|38973
1677144900000|2023-02-23 09:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|2413
1677145200000|2023-02-23 09:40:00|||||||||1393
1677145500000|2023-02-23 09:45:00|||||||||2989
1677145800000|2023-02-23 09:50:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2198
1677146100000|2023-02-23 09:55:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|4503
1677146400000|2023-02-23 10:00:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|3546
1677146700000|2023-02-23 10:05:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|2222
1677147000000|2023-02-23 10:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2554
1677147300000|2023-02-23 10:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1280
1677147600000|2023-02-23 10:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2439
1677147900000|2023-02-23 10:25:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|4109
1677148200000|2023-02-23 10:30:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|4993
1677148500000|2023-02-23 10:35:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|4993
1677148800000|2023-02-23 10:40:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1910
1677149100000|2023-02-23 10:45:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|4876
1677149400000|2023-02-23 10:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|46622
1677149700000|2023-02-23 10:55:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|9297
1677150000000|2023-02-23 11:00:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1506
1677150300000|2023-02-23 11:05:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|1684
1677150600000|2023-02-23 11:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|3202
1677150900000|2023-02-23 11:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1749
1677151200000|2023-02-23 11:20:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3666
1677151500000|2023-02-23 11:25:00|||||||||2118
1677151800000|2023-02-23 11:30:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1545
1677152100000|2023-02-23 11:35:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3935
1677152400000|2023-02-23 11:40:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1550
1677152700000|2023-02-23 11:45:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|7244
1677153000000|2023-02-23 11:50:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|4091
1677153300000|2023-02-23 11:55:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|5157
1677153600000|2023-02-23 12:00:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|5117
1677153900000|2023-02-23 12:05:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|6037
1677154200000|2023-02-23 12:10:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1624
1677154500000|2023-02-23 12:15:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|3739
1677154800000|2023-02-23 12:20:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|31557
1677155100000|2023-02-23 12:25:00|11105.9|11101.9|11109|11105|11109|11105|11104.3|11100.3|7755
1677155400000|2023-02-23 12:30:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|2750
1677155700000|2023-02-23 12:35:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|9927
1677156000000|2023-02-23 12:40:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2166
1677156300000|2023-02-23 12:45:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|6063
1677156600000|2023-02-23 12:50:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|8802
1677156900000|2023-02-23 12:55:00|11107.5|11103.5|11107.5|11103.5|11108.3|11104.3|11105.9|11101.9|1675
1677157200000|2023-02-23 13:00:00|11109|11105|11104.3|11100.3|11109|11105|11102.8|11098.8|3888
1677157500000|2023-02-23 13:05:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|5628
1677157800000|2023-02-23 13:10:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2528
1677158100000|2023-02-23 13:15:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|4554
1677158400000|2023-02-23 13:20:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11107.5|11103.5|11897
1677158700000|2023-02-23 13:25:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|16592
1677159000000|2023-02-23 13:30:00|11107.5|11103.5|11091.8|11087.8|11110.6|11106.6|11082.5|11078.5|40060
1677159300000|2023-02-23 13:35:00|11093.4|11089.4|11098.1|11094.1|11101.2|11097.2|11091.8|11087.8|11751
1677159600000|2023-02-23 13:40:00|11096.5|11092.5|11098.1|11094.1|11101.2|11097.2|11091.8|11087.8|19632
1677159900000|2023-02-23 13:45:00|11099.7|11095.7|11093.4|11089.4|11099.7|11095.7|11090.3|11086.3|15401
1677160200000|2023-02-23 13:50:00|11095|11091|11095|11091|11098.1|11094.1|11091.8|11087.8|8916
1677160500000|2023-02-23 13:55:00|11093.4|11089.4|11096.5|11092.5|11098.1|11094.1|11090.3|11086.3|18160
1677160800000|2023-02-23 14:00:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11095|11091|17606
1677161100000|2023-02-23 14:05:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|8040
1677161400000|2023-02-23 14:10:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|12398
1677161700000|2023-02-23 14:15:00|11099.7|11095.7|11107.5|11103.5|11109|11105|11099.7|11095.7|64211
1677162000000|2023-02-23 14:20:00|11109|11105|11109|11105|11113.7|11109.7|11107.5|11103.5|34324
1677162300000|2023-02-23 14:25:00|11109.8|11105.8|11113.7|11109.7|11115.3|11111.3|11109.8|11105.8|15335
1677162600000|2023-02-23 14:30:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11110.6|11106.6|35430
1677162900000|2023-02-23 14:35:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|117289
1677163200000|2023-02-23 14:40:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|33851
1677163500000|2023-02-23 14:45:00|11112.2|11108.2|11129.3|11125.3|11134|11130|11110.6|11106.6|49942
1677163800000|2023-02-23 14:50:00|11127.8|11123.8|11134|11130|11134|11130|11126.2|11122.2|19758
1677164100000|2023-02-23 14:55:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|13346
1677164400000|2023-02-23 15:00:00|11127.8|11123.8|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|14058
1677164700000|2023-02-23 15:05:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11123.1|11119.1|7789
1677165000000|2023-02-23 15:10:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|7261
1677165300000|2023-02-23 15:15:00|11124.7|11120.7|11132.5|11128.5|11134|11130|11124.7|11120.7|15754
1677165600000|2023-02-23 15:20:00|11134|11130|11130.9|11126.9|11135.6|11131.6|11129.3|11125.3|15434
1677165900000|2023-02-23 15:25:00|11129.3|11125.3|11126.2|11122.2|11130.9|11126.9|11124.7|11120.7|5364
1677166200000|2023-02-23 15:30:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11118.4|11114.4|22038
1677166500000|2023-02-23 15:35:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11120|11116|18185
1677166800000|2023-02-23 15:40:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|6436
1677167100000|2023-02-23 15:45:00|11123.1|11119.1|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|15631
1677167400000|2023-02-23 15:50:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|5913
1677167700000|2023-02-23 15:55:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|59184
1677168000000|2023-02-23 16:00:00|11120|11116|11127.8|11123.8|11129.3|11125.3|11120|11116|46953
1677168300000|2023-02-23 16:05:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|5907
1677168600000|2023-02-23 16:10:00|11126.2|11122.2|11123.1|11119.1|11127.8|11123.8|11120|11116|7239
1677168900000|2023-02-23 16:15:00|11124.7|11120.7|11129.3|11125.3|11129.3|11125.3|11123.1|11119.1|13485
1677169200000|2023-02-23 16:20:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|5143
1677169500000|2023-02-23 16:25:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|5981
1677169800000|2023-02-23 16:30:00|11135.6|11131.6|11140.3|11136.3|11140.3|11136.3|11134|11130|33715
1677170100000|2023-02-23 16:35:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|38426
1677170400000|2023-02-23 16:40:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|9788
1677170700000|2023-02-23 16:45:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|17347
1677171000000|2023-02-23 16:50:00|11134|11130|11127.8|11123.8|11134|11130|11126.2|11122.2|19209
1677171300000|2023-02-23 16:55:00|11128.6|11124.6|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|12611
1677171600000|2023-02-23 17:00:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|8651
1677171900000|2023-02-23 17:05:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|7621
1677172200000|2023-02-23 17:10:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|6979
1677172500000|2023-02-23 17:15:00|11123.1|11119.1|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|12805
1677172800000|2023-02-23 17:20:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|3091
1677173100000|2023-02-23 17:25:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|5717
1677173400000|2023-02-23 17:30:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|1957
1677173700000|2023-02-23 17:35:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|4249
1677174000000|2023-02-23 17:40:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|4005
1677174300000|2023-02-23 17:45:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|19901
1677174600000|2023-02-23 17:50:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|3881
1677174900000|2023-02-23 17:55:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|4192
1677175200000|2023-02-23 18:00:00|11130.9|11126.9|11124.7|11120.7|11132.5|11128.5|11121.5|11117.5|16066
1677175500000|2023-02-23 18:05:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|8106
1677175800000|2023-02-23 18:10:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|7139
1677176100000|2023-02-23 18:15:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|4340
1677176400000|2023-02-23 18:20:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|3140
1677176700000|2023-02-23 18:25:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|5816
1677177000000|2023-02-23 18:30:00|11134|11130|11137.2|11133.2|11137.2|11133.2|11134|11130|16288
1677177300000|2023-02-23 18:35:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|55652
1677177600000|2023-02-23 18:40:00|11141.8|11137.8|11146.5|11142.5|11148.1|11144.1|11141.8|11137.8|10198
1677177900000|2023-02-23 18:45:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|3635
1677178200000|2023-02-23 18:50:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|4171
1677178500000|2023-02-23 18:55:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|8328
1677178800000|2023-02-23 19:00:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|3381
1677179100000|2023-02-23 19:05:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|7978
1677179400000|2023-02-23 19:10:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|3150
1677179700000|2023-02-23 19:15:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|7116
1677180000000|2023-02-23 19:20:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11148.1|11144.1|6363
1677180300000|2023-02-23 19:25:00|11152.8|11148.8|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|8078
1677180600000|2023-02-23 19:30:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|13985
1677180900000|2023-02-23 19:35:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11151.2|11147.2|7454
1677181200000|2023-02-23 19:40:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|21436
1677181500000|2023-02-23 19:45:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|11135
1677181800000|2023-02-23 19:50:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|3859
1677182100000|2023-02-23 19:55:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|11753
1677182400000|2023-02-23 20:00:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|11855
1677182700000|2023-02-23 20:05:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|8902
1677183000000|2023-02-23 20:10:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|4270
1677183300000|2023-02-23 20:15:00|11141.8|11137.8|11146.5|11142.5|11146.5|11142.5|11141.8|11137.8|3626
1677183600000|2023-02-23 20:20:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|4504
1677183900000|2023-02-23 20:25:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|2440
1677184200000|2023-02-23 20:30:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|2502
1677184500000|2023-02-23 20:35:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|897
1677184800000|2023-02-23 20:40:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|21112
1677185100000|2023-02-23 20:45:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|4552
1677185400000|2023-02-23 20:50:00|||||||||6526
1677185700000|2023-02-23 20:55:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|3002
1677186000000|2023-02-23 21:00:00|11146.5|11142.5|11141.8|11137.8|11148.1|11144.1|11141.8|11137.8|3718
1677186300000|2023-02-23 21:05:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|2472
1677186600000|2023-02-23 21:10:00|11141.8|11137.8|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|1568
1677186900000|2023-02-23 21:15:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1119
1677187200000|2023-02-23 21:20:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|168
1677187500000|2023-02-23 21:25:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2643
1677187800000|2023-02-23 21:30:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|892
1677188100000|2023-02-23 21:35:00|||||||||10948
1677188400000|2023-02-23 21:40:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|6155
1677188700000|2023-02-23 21:45:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1924
1677189000000|2023-02-23 21:50:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|1186
1677189300000|2023-02-23 21:55:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|4494
1677193200000|2023-02-23 23:00:00|11142.6|11138.6|11141.8|11137.8|11142.6|11138.6|11141.8|11137.8|435
1677193500000|2023-02-23 23:05:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|293
1677193800000|2023-02-23 23:10:00|||||||||334
1677194100000|2023-02-23 23:15:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|425
1677194400000|2023-02-23 23:20:00|||||||||63
1677194700000|2023-02-23 23:25:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|245
1677195000000|2023-02-23 23:30:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|315
1677195300000|2023-02-23 23:35:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|784
1677195600000|2023-02-23 23:40:00|||||||||789
1677195900000|2023-02-23 23:45:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|58
1677196200000|2023-02-23 23:50:00|||||||||395
1677196500000|2023-02-23 23:55:00|11142.6|11138.6|11140.3|11136.3|11142.6|11138.6|11140.3|11136.3|542
1677196800000|2023-02-24 00:00:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|1464
1677197100000|2023-02-24 00:05:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|1576
1677197400000|2023-02-24 00:10:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|2196
1677197700000|2023-02-24 00:15:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11145|11141|1984
1677198000000|2023-02-24 00:20:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|896
1677198300000|2023-02-24 00:25:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|378
1677198600000|2023-02-24 00:30:00|11146.5|11142.5|11154.3|11150.3|11154.3|11150.3|11146.5|11142.5|2134
1677198900000|2023-02-24 00:35:00|11152.8|11148.8|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|3862
1677199200000|2023-02-24 00:40:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|2102
1677199500000|2023-02-24 00:45:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1775
1677199800000|2023-02-24 00:50:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|2798
1677200100000|2023-02-24 00:55:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|2459
1677200400000|2023-02-24 01:00:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|798
1677200700000|2023-02-24 01:05:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1084
1677201000000|2023-02-24 01:10:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11145|11141|3260
1677201300000|2023-02-24 01:15:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|570
1677201600000|2023-02-24 01:20:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|480
1677201900000|2023-02-24 01:25:00|11152|11148|11149.7|11145.7|11152|11148|11149.7|11145.7|760
1677202200000|2023-02-24 01:30:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11143.4|11139.4|1876
1677202500000|2023-02-24 01:35:00|11145.8|11141.8|11145|11141|11146.5|11142.5|11143.4|11139.4|807
1677202800000|2023-02-24 01:40:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|1410
1677203100000|2023-02-24 01:45:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|706
1677203400000|2023-02-24 01:50:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|679
1677203700000|2023-02-24 01:55:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|188
1677204000000|2023-02-24 02:00:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1358
1677204300000|2023-02-24 02:05:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|1446
1677204600000|2023-02-24 02:10:00|||||||||216
1677204900000|2023-02-24 02:15:00|||||||||448
1677205200000|2023-02-24 02:20:00|||||||||33
1677205500000|2023-02-24 02:25:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|517
1677205800000|2023-02-24 02:30:00|||||||||264
1677206100000|2023-02-24 02:35:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|93
1677206400000|2023-02-24 02:40:00|||||||||616
1677206700000|2023-02-24 02:45:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|120
1677207000000|2023-02-24 02:50:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|1892
1677207300000|2023-02-24 02:55:00|||||||||631
1677207600000|2023-02-24 03:00:00|11145|11141|11145|11141|11145|11141|11145|11141|522
1677207900000|2023-02-24 03:05:00|||||||||3593
1677208200000|2023-02-24 03:10:00|||||||||124
1677208500000|2023-02-24 03:15:00|||||||||49
1677208800000|2023-02-24 03:20:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|417
1677209100000|2023-02-24 03:25:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|345
1677209400000|2023-02-24 03:30:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|735
1677209700000|2023-02-24 03:35:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|313
1677210000000|2023-02-24 03:40:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|654
1677210300000|2023-02-24 03:45:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1417
1677210600000|2023-02-24 03:50:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|747
1677210900000|2023-02-24 03:55:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|1446
1677211200000|2023-02-24 04:00:00|||||||||313
1677211500000|2023-02-24 04:05:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|945
1677211800000|2023-02-24 04:10:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|528
1677212100000|2023-02-24 04:15:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|719
1677212400000|2023-02-24 04:20:00|||||||||1243
1677212700000|2023-02-24 04:25:00|||||||||215
1677213000000|2023-02-24 04:30:00|||||||||783
1677213300000|2023-02-24 04:35:00|||||||||229
1677213600000|2023-02-24 04:40:00|||||||||188
1677213900000|2023-02-24 04:45:00|||||||||195
1677214200000|2023-02-24 04:50:00|||||||||184
1677214500000|2023-02-24 04:55:00|||||||||66
1677214800000|2023-02-24 05:00:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|562
1677215100000|2023-02-24 05:05:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|608
1677215400000|2023-02-24 05:10:00|||||||||58
1677215700000|2023-02-24 05:15:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|271
1677216000000|2023-02-24 05:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|918
1677216300000|2023-02-24 05:25:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1042
1677216600000|2023-02-24 05:30:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|286
1677216900000|2023-02-24 05:35:00|||||||||21
1677217200000|2023-02-24 05:40:00|||||||||60
1677217500000|2023-02-24 05:45:00|||||||||251
1677217800000|2023-02-24 05:50:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|2661
1677218100000|2023-02-24 05:55:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|769
1677218400000|2023-02-24 06:00:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|624
1677218700000|2023-02-24 06:05:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|870
1677219000000|2023-02-24 06:10:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|2025
1677219300000|2023-02-24 06:15:00|||||||||3092
1677219600000|2023-02-24 06:20:00|||||||||240
1677219900000|2023-02-24 06:25:00|||||||||348
1677220200000|2023-02-24 06:30:00|||||||||258
1677220500000|2023-02-24 06:35:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|759
1677220800000|2023-02-24 06:40:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1826
1677221100000|2023-02-24 06:45:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|536
1677221400000|2023-02-24 06:50:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|2551
1677221700000|2023-02-24 06:55:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|191
1677222000000|2023-02-24 07:00:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|2491
1677222300000|2023-02-24 07:05:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1069
1677222600000|2023-02-24 07:10:00|11159|11155|11159|11155|11159|11155|11159|11155|1565
1677222900000|2023-02-24 07:15:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11157.5|11153.5|1637
1677223200000|2023-02-24 07:20:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11157.5|11153.5|2646
1677223500000|2023-02-24 07:25:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|1664
1677223800000|2023-02-24 07:30:00|11157.5|11153.5|11154.3|11150.3|11159|11155|11154.3|11150.3|1909
1677224100000|2023-02-24 07:35:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1921
1677224400000|2023-02-24 07:40:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|3169
1677224700000|2023-02-24 07:45:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|2649
1677225000000|2023-02-24 07:50:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|3002
1677225300000|2023-02-24 07:55:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|944
1677225600000|2023-02-24 08:00:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|2292
1677225900000|2023-02-24 08:05:00|11152.8|11148.8|11145|11141|11152.8|11148.8|11145|11141|4294
1677226200000|2023-02-24 08:10:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|1802
1677226500000|2023-02-24 08:15:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|5092
1677226800000|2023-02-24 08:20:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|1989
1677227100000|2023-02-24 08:25:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|1674
1677227400000|2023-02-24 08:30:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|2494
1677227700000|2023-02-24 08:35:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|3551
1677228000000|2023-02-24 08:40:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|10878
1677228300000|2023-02-24 08:45:00|11140.3|11136.3|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|4290
1677228600000|2023-02-24 08:50:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|5426
1677228900000|2023-02-24 08:55:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1901
1677229200000|2023-02-24 09:00:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|9801
1677229500000|2023-02-24 09:05:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|4675
1677229800000|2023-02-24 09:10:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|2138
1677230100000|2023-02-24 09:15:00|||||||||1196
1677230400000|2023-02-24 09:20:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|11936
1677230700000|2023-02-24 09:25:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|3896
1677231000000|2023-02-24 09:30:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|4277
1677231300000|2023-02-24 09:35:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|1798
1677231600000|2023-02-24 09:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|3066
1677231900000|2023-02-24 09:45:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|1782
1677232200000|2023-02-24 09:50:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|4977
1677232500000|2023-02-24 09:55:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|671
1677232800000|2023-02-24 10:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1603
1677233100000|2023-02-24 10:05:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|6113
1677233400000|2023-02-24 10:10:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|2221
1677233700000|2023-02-24 10:15:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|2016
1677234000000|2023-02-24 10:20:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|4936
1677234300000|2023-02-24 10:25:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|6567
1677234600000|2023-02-24 10:30:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|3994
1677234900000|2023-02-24 10:35:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1784
1677235200000|2023-02-24 10:40:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1891
1677235500000|2023-02-24 10:45:00|||||||||5378
1677235800000|2023-02-24 10:50:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2456
1677236100000|2023-02-24 10:55:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1543
1677236400000|2023-02-24 11:00:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|4517
1677236700000|2023-02-24 11:05:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|9195
1677237000000|2023-02-24 11:10:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|614
1677237300000|2023-02-24 11:15:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|857
1677237600000|2023-02-24 11:20:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1015
1677237900000|2023-02-24 11:25:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|775
1677238200000|2023-02-24 11:30:00|11134|11130|11129.3|11125.3|11134|11130|11129.3|11125.3|448
1677238500000|2023-02-24 11:35:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|2715
1677238800000|2023-02-24 11:40:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1494
1677239100000|2023-02-24 11:45:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1742
1677239400000|2023-02-24 11:50:00|11127|11123|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|12365
1677239700000|2023-02-24 11:55:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2933
1677240000000|2023-02-24 12:00:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1204
1677240300000|2023-02-24 12:05:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|3508
1677240600000|2023-02-24 12:10:00|11122.3|11118.3|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1023
1677240900000|2023-02-24 12:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1498
1677241200000|2023-02-24 12:20:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|3765
1677241500000|2023-02-24 12:25:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|3469
1677241800000|2023-02-24 12:30:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|16439
1677242100000|2023-02-24 12:35:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|3209
1677242400000|2023-02-24 12:40:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11120|11116|3117
1677242700000|2023-02-24 12:45:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|1343
1677243000000|2023-02-24 12:50:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|2590
1677243300000|2023-02-24 12:55:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|4021
1677243600000|2023-02-24 13:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|3365
1677243900000|2023-02-24 13:05:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11113.7|11109.7|3900
1677244200000|2023-02-24 13:10:00|11116.8|11112.8|11112.2|11108.2|11120|11116|11112.2|11108.2|5932
1677244500000|2023-02-24 13:15:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|4553
1677244800000|2023-02-24 13:20:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11110.6|11106.6|6826
1677245100000|2023-02-24 13:25:00|11113.7|11109.7|11116.1|11112.1|11118.4|11114.4|11112.9|11108.9|7704
1677245400000|2023-02-24 13:30:00|11115.3|11111.3|11105.9|11101.9|11116.8|11112.8|11090.3|11086.3|21436
1677245700000|2023-02-24 13:35:00|11104.3|11100.3|11095|11091|11109|11105|11095|11091|12039
1677246000000|2023-02-24 13:40:00|11095.8|11091.8|11095|11091|11098.1|11094.1|11093.4|11089.4|6914
1677246300000|2023-02-24 13:45:00|11096.5|11092.5|11104.3|11100.3|11104.3|11100.3|11096.5|11092.5|6852
1677246600000|2023-02-24 13:50:00|11105.9|11101.9|11113.7|11109.7|11116.8|11112.8|11104.3|11100.3|11986
1677246900000|2023-02-24 13:55:00|11115.3|11111.3|11104.3|11100.3|11116.8|11112.8|11104.3|11100.3|11077
1677247200000|2023-02-24 14:00:00|11105.9|11101.9|11099.7|11095.7|11105.9|11101.9|11098.1|11094.1|9555
1677247500000|2023-02-24 14:05:00|11098.1|11094.1|11099.7|11095.7|11102.8|11098.8|11095|11091|6415
1677247800000|2023-02-24 14:10:00|11101.2|11097.2|11090.3|11086.3|11101.2|11097.2|11090.3|11086.3|8187
1677248100000|2023-02-24 14:15:00|11088.7|11084.7|11076.2|11072.2|11090.3|11086.3|11076.2|11072.2|12782
1677248400000|2023-02-24 14:20:00|11077.8|11073.8|11079.3|11075.3|11085.6|11081.6|11077.8|11073.8|14427
1677248700000|2023-02-24 14:25:00|11080.9|11076.9|11080.9|11076.9|11085.6|11081.6|11079.3|11075.3|19842
1677249000000|2023-02-24 14:30:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11071.5|11067.5|34562
1677249300000|2023-02-24 14:35:00|11080.9|11076.9|11087.2|11083.2|11087.2|11083.2|11076.2|11072.2|20800
1677249600000|2023-02-24 14:40:00|11085.6|11081.6|11070|11066|11087.2|11083.2|11070|11066|9176
1677249900000|2023-02-24 14:45:00|11068.4|11064.4|11073.1|11069.1|11076.2|11072.2|11068.4|11064.4|24356
1677250200000|2023-02-24 14:50:00|11074.7|11070.7|11085.6|11081.6|11087.2|11083.2|11074.7|11070.7|14554
1677250500000|2023-02-24 14:55:00|11087.2|11083.2|11090.3|11086.3|11093.4|11089.4|11085.6|11081.6|9853
1677250800000|2023-02-24 15:00:00|11089.5|11085.5|11096.5|11092.5|11096.5|11092.5|11082.5|11078.5|65080
1677251100000|2023-02-24 15:05:00|11098.1|11094.1|11090.3|11086.3|11099.7|11095.7|11090.3|11086.3|13164
1677251400000|2023-02-24 15:10:00|11091.8|11087.8|11091.8|11087.8|11095|11091|11088.7|11084.7|6562
1677251700000|2023-02-24 15:15:00|11093.4|11089.4|11085.6|11081.6|11095|11091|11085.6|11081.6|42187
1677252000000|2023-02-24 15:20:00|11084|11080|11088.7|11084.7|11091.8|11087.8|11084|11080|7102
1677252300000|2023-02-24 15:25:00|11090.3|11086.3|11091.8|11087.8|11095|11091|11090.3|11086.3|21206
1677252600000|2023-02-24 15:30:00|11090.3|11086.3|11087.2|11083.2|11093.4|11089.4|11087.2|11083.2|6178
1677252900000|2023-02-24 15:35:00|11088.7|11084.7|11080.9|11076.9|11088.7|11084.7|11080.9|11076.9|5338
1677253200000|2023-02-24 15:40:00|11082.5|11078.5|11088.7|11084.7|11088.7|11084.7|11080.9|11076.9|7304
1677253500000|2023-02-24 15:45:00|11090.3|11086.3|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|4945
1677253800000|2023-02-24 15:50:00|11084.8|11080.8|11085.6|11081.6|11088.7|11084.7|11082.5|11078.5|3849
1677254100000|2023-02-24 15:55:00|11087.2|11083.2|11079.3|11075.3|11087.2|11083.2|11079.3|11075.3|2256
1677254400000|2023-02-24 16:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|8197
1677254700000|2023-02-24 16:05:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|27953
1677255000000|2023-02-24 16:10:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|3331
1677255300000|2023-02-24 16:15:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11079.3|11075.3|15892
1677255600000|2023-02-24 16:20:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|4214
1677255900000|2023-02-24 16:25:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|3733
1677256200000|2023-02-24 16:30:00|11084|11080|11084|11080|11084|11080|11080.9|11076.9|6946
1677256500000|2023-02-24 16:35:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11079.3|11075.3|12146
1677256800000|2023-02-24 16:40:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|5606
1677257100000|2023-02-24 16:45:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|7596
1677257400000|2023-02-24 16:50:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|3162
1677257700000|2023-02-24 16:55:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2421
1677258000000|2023-02-24 17:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|7573
1677258300000|2023-02-24 17:05:00|11073.1|11069.1|11077.8|11073.8|11077.8|11073.8|11071.5|11067.5|10692
1677258600000|2023-02-24 17:10:00|11077|11073|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|1753
1677258900000|2023-02-24 17:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|11528
1677259200000|2023-02-24 17:20:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|6438
1677259500000|2023-02-24 17:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|4105
1677259800000|2023-02-24 17:30:00|11076.2|11072.2|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1322
1677260100000|2023-02-24 17:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|2570
1677260400000|2023-02-24 17:40:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4072
1677260700000|2023-02-24 17:45:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|6342
1677261000000|2023-02-24 17:50:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11070|11066|5208
1677261300000|2023-02-24 17:55:00|11072.3|11068.3|11071.5|11067.5|11072.3|11068.3|11070|11066|3994
1677261600000|2023-02-24 18:00:00|11073.1|11069.1|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|4686
1677261900000|2023-02-24 18:05:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|3324
1677262200000|2023-02-24 18:10:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2301
1677262500000|2023-02-24 18:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2045
1677262800000|2023-02-24 18:20:00|11076.2|11072.2|11082.5|11078.5|11084|11080|11076.2|11072.2|7595
1677263100000|2023-02-24 18:25:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|3288
1677263400000|2023-02-24 18:30:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11079.3|11075.3|3118
1677263700000|2023-02-24 18:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1206
1677264000000|2023-02-24 18:40:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2966
1677264300000|2023-02-24 18:45:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|3402
1677264600000|2023-02-24 18:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|8021
1677264900000|2023-02-24 18:55:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|7296
1677265200000|2023-02-24 19:00:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|6784
1677265500000|2023-02-24 19:05:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2222
1677265800000|2023-02-24 19:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|2253
1677266100000|2023-02-24 19:15:00|11084|11080|11087.2|11083.2|11088.7|11084.7|11084|11080|5107
1677266400000|2023-02-24 19:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2753
1677266700000|2023-02-24 19:25:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|47964
1677267000000|2023-02-24 19:30:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|3941
1677267300000|2023-02-24 19:35:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3002
1677267600000|2023-02-24 19:40:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2049
1677267900000|2023-02-24 19:45:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|6018
1677268200000|2023-02-24 19:50:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|6845
1677268500000|2023-02-24 19:55:00|11090.3|11086.3|11095|11091|11095|11091|11090.3|11086.3|10543
1684802700000|2023-05-23 00:45:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|149
1684803000000|2023-05-23 00:50:00|11430.1|11426.1|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|98
1684803300000|2023-05-23 00:55:00|11430.1|11426.1|11427.8|11423.8|11430.1|11426.1|11427.8|11423.8|251
1684803600000|2023-05-23 01:00:00|11427|11423|11427.8|11423.8|11427.8|11423.8|11427|11423|25
1684803900000|2023-05-23 01:05:00|11428.6|11424.6|11429.3|11425.3|11429.3|11425.3|11428.6|11424.6|1073
1684804200000|2023-05-23 01:10:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|52
1684804500000|2023-05-23 01:15:00|11430.1|11426.1|11429.3|11425.3|11430.1|11426.1|11429.3|11425.3|38
1684804800000|2023-05-23 01:20:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|82
1684805100000|2023-05-23 01:25:00|11427.8|11423.8|11427.8|11423.8|11428.6|11424.6|11427.8|11423.8|171
1684805400000|2023-05-23 01:30:00|11428.6|11424.6|11428.6|11424.6|11429.3|11425.3|11427.8|11423.8|103
1684805700000|2023-05-23 01:35:00|11427.8|11423.8|11427.8|11423.8|11430.1|11426.1|11427.8|11423.8|2453
1684806000000|2023-05-23 01:40:00|11427|11423|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|48
1684806300000|2023-05-23 01:45:00|11427|11423|11425.4|11421.4|11427.8|11423.8|11424.7|11420.7|114
1684806600000|2023-05-23 01:50:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11423.9|11419.9|60
1684806900000|2023-05-23 01:55:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11421.5|11417.5|491
1684807200000|2023-05-23 02:00:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|279
1684807500000|2023-05-23 02:05:00|11422.3|11418.3|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|188
1684807800000|2023-05-23 02:10:00|11423.9|11419.9|11423.1|11419.1|11423.9|11419.9|11421.5|11417.5|96
1684808100000|2023-05-23 02:15:00|11423.9|11419.9|11423.9|11419.9|11424.7|11420.7|11423.1|11419.1|365
1684808400000|2023-05-23 02:20:00|11424.7|11420.7|11425.4|11421.4|11425.4|11421.4|11424.7|11420.7|50
1684808700000|2023-05-23 02:25:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|37
1684809000000|2023-05-23 02:30:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|161
1684809300000|2023-05-23 02:35:00|||||||||15
1684809600000|2023-05-23 02:40:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|72
1684809900000|2023-05-23 02:45:00|||||||||23
1684810200000|2023-05-23 02:50:00|11427|11423|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|154
1684810500000|2023-05-23 02:55:00|11427|11423|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|15
1684810800000|2023-05-23 03:00:00|11426.2|11422.2|11427|11423|11427.8|11423.8|11426.2|11422.2|370
1684811100000|2023-05-23 03:05:00|11426.2|11422.2|11426.2|11422.2|11427|11423|11426.2|11422.2|31
1684811400000|2023-05-23 03:10:00|11427|11423|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|29
1684811700000|2023-05-23 03:15:00|11427|11423|11426.2|11422.2|11427|11423|11426.2|11422.2|32
1684812000000|2023-05-23 03:20:00|||||||||15
1684812300000|2023-05-23 03:25:00|||||||||16
1684812600000|2023-05-23 03:30:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|103
1684812900000|2023-05-23 03:35:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|42
1684813200000|2023-05-23 03:40:00|||||||||19
1684813500000|2023-05-23 03:45:00|11428.6|11424.6|11427|11423|11428.6|11424.6|11426.2|11422.2|240
1684813800000|2023-05-23 03:50:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|42
1684814100000|2023-05-23 03:55:00|||||||||25
1684814400000|2023-05-23 04:00:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|63
1684814700000|2023-05-23 04:05:00|11427|11423|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|231
1684815000000|2023-05-23 04:10:00|11427|11423|11427.8|11423.8|11427.8|11423.8|11427|11423|51
1684815300000|2023-05-23 04:15:00|11427|11423|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|150
1684815600000|2023-05-23 04:20:00|||||||||706
1684815900000|2023-05-23 04:25:00|||||||||50
1684816200000|2023-05-23 04:30:00|||||||||24
1684816500000|2023-05-23 04:35:00|11427|11423|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|109
1684816800000|2023-05-23 04:40:00|11427|11423|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|101
1684817100000|2023-05-23 04:45:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|87
1684817400000|2023-05-23 04:50:00|||||||||24
1684817700000|2023-05-23 04:55:00|11426.2|11422.2|11427|11423|11427.8|11423.8|11426.2|11422.2|83
1684818000000|2023-05-23 05:00:00|11427.8|11423.8|11427|11423|11427.8|11423.8|11427|11423|54
1684818300000|2023-05-23 05:05:00|11426.2|11422.2|11427.8|11423.8|11427.8|11423.8|11426.2|11422.2|69
1684818600000|2023-05-23 05:10:00|11427|11423|11426.2|11422.2|11427|11423|11426.2|11422.2|67
1684818900000|2023-05-23 05:15:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|51
1684819200000|2023-05-23 05:20:00|11425.4|11421.4|11425.4|11421.4|11426.2|11422.2|11424.7|11420.7|296
1684819500000|2023-05-23 05:25:00|11426.2|11422.2|11423.9|11419.9|11426.2|11422.2|11423.9|11419.9|127
1684819800000|2023-05-23 05:30:00|11423.1|11419.1|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|369
1684820100000|2023-05-23 05:35:00|11422.3|11418.3|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|307
1684820400000|2023-05-23 05:40:00|11420.8|11416.8|11421.5|11417.5|11423.1|11419.1|11420|11416|428
1684820700000|2023-05-23 05:45:00|11422.3|11418.3|11421.5|11417.5|11422.3|11418.3|11421.5|11417.5|428
1684821000000|2023-05-23 05:50:00|11420.8|11416.8|11421.5|11417.5|11421.5|11417.5|11419.2|11415.2|209
1684821300000|2023-05-23 05:55:00|11420.8|11416.8|11421.5|11417.5|11421.5|11417.5|11420|11416|113
1684821600000|2023-05-23 06:00:00|11420|11416|11420|11416|11421.5|11417.5|11418.4|11414.4|471
1684821900000|2023-05-23 06:05:00|11420.8|11416.8|11421.5|11417.5|11421.5|11417.5|11418.4|11414.4|282
1684822200000|2023-05-23 06:10:00|11420.8|11416.8|11421.5|11417.5|11421.5|11417.5|11418.4|11414.4|226
1684822500000|2023-05-23 06:15:00|11420.8|11416.8|11420|11416|11421.5|11417.5|11418.4|11414.4|455
1684822800000|2023-05-23 06:20:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|619
1684823100000|2023-05-23 06:25:00|11422.3|11418.3|11420|11416|11423.1|11419.1|11420|11416|256
1684823400000|2023-05-23 06:30:00|11421.5|11417.5|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|732
1684823700000|2023-05-23 06:35:00|11417.6|11413.6|11420|11416|11420|11416|11416.8|11412.8|476
1684824000000|2023-05-23 06:40:00|11419.2|11415.2|11418.4|11414.4|11421.5|11417.5|11417.6|11413.6|325
1684824300000|2023-05-23 06:45:00|11416.8|11412.8|11421.5|11417.5|11421.5|11417.5|11416.8|11412.8|1106
1684824600000|2023-05-23 06:50:00|11420|11416|11420|11416|11423.1|11419.1|11420|11416|303
1684824900000|2023-05-23 06:55:00|11418.4|11414.4|11419.2|11415.2|11420|11416|11418.4|11414.4|122
1684825200000|2023-05-23 07:00:00|11418.4|11414.4|11415.3|11411.3|11420|11416|11415.3|11411.3|506
1684825500000|2023-05-23 07:05:00|11413.7|11409.7|11416.8|11412.8|11418.4|11414.4|11413.7|11409.7|562
1684825800000|2023-05-23 07:10:00|11418.4|11414.4|11419.2|11415.2|11421.5|11417.5|11416.8|11412.8|232
1684826100000|2023-05-23 07:15:00|11420|11416|11420|11416|11426.2|11422.2|11416.8|11412.8|947
1684826400000|2023-05-23 07:20:00|11419.2|11415.2|11418.4|11414.4|11421.5|11417.5|11417.6|11413.6|974
1684826700000|2023-05-23 07:25:00|11420|11416|11421.5|11417.5|11423.1|11419.1|11420|11416|544
1684827000000|2023-05-23 07:30:00|11424.7|11420.7|11420.8|11416.8|11427.8|11423.8|11418.4|11414.4|1092
1684827300000|2023-05-23 07:35:00|11421.5|11417.5|11415.3|11411.3|11421.5|11417.5|11415.3|11411.3|1151
1684827600000|2023-05-23 07:40:00|11416.8|11412.8|11414.5|11410.5|11418.4|11414.4|11413.7|11409.7|3094
1684827900000|2023-05-23 07:45:00|11415.3|11411.3|11416.1|11412.1|11418.4|11414.4|11415.3|11411.3|511
1684828200000|2023-05-23 07:50:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|288
1684828500000|2023-05-23 07:55:00|11415.3|11411.3|11420|11416|11420|11416|11415.3|11411.3|356
1684828800000|2023-05-23 08:00:00|11419.2|11415.2|11413.7|11409.7|11420|11416|11412.9|11408.9|852
1684829100000|2023-05-23 08:05:00|11414.5|11410.5|11418.4|11414.4|11419.2|11415.2|11414.5|11410.5|467
1684829400000|2023-05-23 08:10:00|11419.2|11415.2|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|737
1684829700000|2023-05-23 08:15:00|11419.2|11415.2|11418.4|11414.4|11420|11416|11415.3|11411.3|686
1684830000000|2023-05-23 08:20:00|11420|11416|11424.7|11420.7|11426.2|11422.2|11419.2|11415.2|568
1684830300000|2023-05-23 08:25:00|11425.4|11421.4|11424.7|11420.7|11426.2|11422.2|11422.3|11418.3|624
1684830600000|2023-05-23 08:30:00|11426.2|11422.2|11421.5|11417.5|11426.2|11422.2|11421.5|11417.5|344
1684830900000|2023-05-23 08:35:00|11422.3|11418.3|11418.4|11414.4|11423.1|11419.1|11418.4|11414.4|355
1684831200000|2023-05-23 08:40:00|11420|11416|11420.8|11416.8|11420.8|11416.8|11418.4|11414.4|1956
1684831500000|2023-05-23 08:45:00|11420|11416|11416.8|11412.8|11421.5|11417.5|11416.8|11412.8|521
1684831800000|2023-05-23 08:50:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|1225
1684832100000|2023-05-23 08:55:00|11417.6|11413.6|11420|11416|11420|11416|11416.8|11412.8|339
1684832400000|2023-05-23 09:00:00|11419.2|11415.2|11420|11416|11420.8|11416.8|11418.4|11414.4|975
1684832700000|2023-05-23 09:05:00|11421.5|11417.5|11416.8|11412.8|11421.5|11417.5|11416.8|11412.8|377
1684833000000|2023-05-23 09:10:00|11417.6|11413.6|11416.8|11412.8|11420|11416|11416.8|11412.8|233
1684833300000|2023-05-23 09:15:00|11417.6|11413.6|11420|11416|11420.8|11416.8|11416.8|11412.8|337
1684833600000|2023-05-23 09:20:00|11419.2|11415.2|11416.8|11412.8|11420|11416|11415.3|11411.3|723
1684833900000|2023-05-23 09:25:00|11415.3|11411.3|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|509
1684834200000|2023-05-23 09:30:00|11416.1|11412.1|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|6774
1684834500000|2023-05-23 09:35:00|11417.6|11413.6|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|765
1684834800000|2023-05-23 09:40:00|11413.7|11409.7|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|1617
1684835100000|2023-05-23 09:45:00|11415.3|11411.3|11414.5|11410.5|11415.3|11411.3|11412.2|11408.2|639
1684835400000|2023-05-23 09:50:00|11413.7|11409.7|11411.4|11407.4|11414.5|11410.5|11410.6|11406.6|819
1684835700000|2023-05-23 09:55:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11407.5|11403.5|844
1684836000000|2023-05-23 10:00:00|11409.8|11405.8|11404.3|11400.3|11410.6|11406.6|11404.3|11400.3|1217
1684836300000|2023-05-23 10:05:00|11405.9|11401.9|11399.7|11395.7|11405.9|11401.9|11399.7|11395.7|2211
1684836600000|2023-05-23 10:10:00|11400.4|11396.4|11398.1|11394.1|11400.4|11396.4|11395|11391|1846
1684836900000|2023-05-23 10:15:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11393.4|11389.4|1577
1684837200000|2023-05-23 10:20:00|11398.1|11394.1|11395|11391|11398.1|11394.1|11394.2|11390.2|2000
1684837500000|2023-05-23 10:25:00|11395.8|11391.8|11399.7|11395.7|11401.2|11397.2|11395|11391|720
1684837800000|2023-05-23 10:30:00|11400.4|11396.4|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|1124
1684838100000|2023-05-23 10:35:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|381
1684838400000|2023-05-23 10:40:00|11400.4|11396.4|11399.7|11395.7|11402.8|11398.8|11399.7|11395.7|912
1684838700000|2023-05-23 10:45:00|11400.4|11396.4|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|725
1684839000000|2023-05-23 10:50:00|11400.4|11396.4|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|792
1684839300000|2023-05-23 10:55:00|11400.4|11396.4|11398.1|11394.1|11401.2|11397.2|11398.1|11394.1|831
1684839600000|2023-05-23 11:00:00|11398.9|11394.9|11396.5|11392.5|11398.9|11394.9|11396.5|11392.5|629
1684839900000|2023-05-23 11:05:00|11395.8|11391.8|11398.1|11394.1|11398.1|11394.1|11395|11391|380
1684840200000|2023-05-23 11:10:00|11398.9|11394.9|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|463
1684840500000|2023-05-23 11:15:00|11398.9|11394.9|11398.1|11394.1|11401.2|11397.2|11398.1|11394.1|737
1684840800000|2023-05-23 11:20:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|577
1684841100000|2023-05-23 11:25:00|11398.9|11394.9|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|1015
1684841400000|2023-05-23 11:30:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|1262
1684841700000|2023-05-23 11:35:00|11400.4|11396.4|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|883
1684842000000|2023-05-23 11:40:00|11402|11398|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|1007
1684842300000|2023-05-23 11:45:00|11400.4|11396.4|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|578
1684842600000|2023-05-23 11:50:00|11402|11398|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|1010
1684842900000|2023-05-23 11:55:00|11403.6|11399.6|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|997
1684843200000|2023-05-23 12:00:00|11402.8|11398.8|11399.7|11395.7|11402.8|11398.8|11399.7|11395.7|866
1684843500000|2023-05-23 12:05:00|11400.4|11396.4|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|12596
1684843800000|2023-05-23 12:10:00|11401.2|11397.2|11401.2|11397.2|11404.3|11400.3|11401.2|11397.2|2644
1684844100000|2023-05-23 12:15:00|11402|11398|11403.6|11399.6|11405.9|11401.9|11401.2|11397.2|6899
1684844400000|2023-05-23 12:20:00|11404.3|11400.3|11396.5|11392.5|11404.3|11400.3|11396.5|11392.5|2256
1684844700000|2023-05-23 12:25:00|11398.1|11394.1|11398.1|11394.1|11398.9|11394.9|11396.5|11392.5|2325
1684845000000|2023-05-23 12:30:00|11398.9|11394.9|11396.5|11392.5|11400.4|11396.4|11391.8|11387.8|3078
1684845300000|2023-05-23 12:35:00|11397.3|11393.3|11398.1|11394.1|11398.1|11394.1|11393.4|11389.4|1678
1684845600000|2023-05-23 12:40:00|11399.7|11395.7|11398.1|11394.1|11401.2|11397.2|11396.5|11392.5|1800
1684845900000|2023-05-23 12:45:00|11399.7|11395.7|11399.7|11395.7|11400.4|11396.4|11398.1|11394.1|2031
1684846200000|2023-05-23 12:50:00|11400.4|11396.4|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|2266
1684846500000|2023-05-23 12:55:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11396.5|11392.5|3592
1684846800000|2023-05-23 13:00:00|11400.4|11396.4|11401.2|11397.2|11404.3|11400.3|11399.7|11395.7|8346
1684847100000|2023-05-23 13:05:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|2868
1684847400000|2023-05-23 13:10:00|11404.3|11400.3|11405.9|11401.9|11407.5|11403.5|11402.8|11398.8|19911
1684847700000|2023-05-23 13:15:00|11407.5|11403.5|11413.7|11409.7|11418.4|11414.4|11407.5|11403.5|15697
1684848000000|2023-05-23 13:20:00|11412.2|11408.2|11411.4|11407.4|11412.9|11408.9|11407.5|11403.5|6027
1684848300000|2023-05-23 13:25:00|11412.2|11408.2|11407.5|11403.5|11412.2|11408.2|11407.5|11403.5|2747
1684848600000|2023-05-23 13:30:00|11408.3|11404.3|11409|11405|11415.3|11411.3|11407.5|11403.5|3378
1684848900000|2023-05-23 13:35:00|11410.6|11406.6|11410.6|11406.6|11413.7|11409.7|11409|11405|1834
1684849200000|2023-05-23 13:40:00|11412.2|11408.2|11408.3|11404.3|11413.7|11409.7|11407.5|11403.5|10338
1684849500000|2023-05-23 13:45:00|11403.6|11399.6|11402.8|11398.8|11415.3|11411.3|11398.1|11394.1|5298
1684849800000|2023-05-23 13:50:00|11404.3|11400.3|11399.7|11395.7|11404.3|11400.3|11396.5|11392.5|13086
1684850100000|2023-05-23 13:55:00|11398.1|11394.1|11407.5|11403.5|11415.3|11411.3|11398.1|11394.1|5304
1684850400000|2023-05-23 14:00:00|11406.7|11402.7|11413.7|11409.7|11415.3|11411.3|11402.8|11398.8|4623
1684850700000|2023-05-23 14:05:00|11415.3|11411.3|11410.6|11406.6|11416.8|11412.8|11409|11405|4210
1684851000000|2023-05-23 14:10:00|11412.2|11408.2|11421.5|11417.5|11422.3|11418.3|11410.6|11406.6|3035
1684851300000|2023-05-23 14:15:00|11420|11416|11424.7|11420.7|11427.8|11423.8|11420|11416|16381
1684851600000|2023-05-23 14:20:00|11425.4|11421.4|11424.7|11420.7|11426.2|11422.2|11420|11416|6757
1684851900000|2023-05-23 14:25:00|11425.4|11421.4|11421.5|11417.5|11425.4|11421.4|11420|11416|3796
1684852200000|2023-05-23 14:30:00|11422.3|11418.3|11416.8|11412.8|11423.1|11419.1|11416.8|11412.8|10467
1684852500000|2023-05-23 14:35:00|11416.1|11412.1|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|25011
1684852800000|2023-05-23 14:40:00|11412.9|11408.9|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|8033
1684853100000|2023-05-23 14:45:00|11414.5|11410.5|11415.3|11411.3|11416.8|11412.8|11412.2|11408.2|4172
1684853400000|2023-05-23 14:50:00|11414.5|11410.5|11421.5|11417.5|11421.5|11417.5|11413.7|11409.7|1837
1684853700000|2023-05-23 14:55:00|11420.8|11416.8|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|4000
1684854000000|2023-05-23 15:00:00|11420|11416|11415.3|11411.3|11420|11416|11413.7|11409.7|3364
1684854300000|2023-05-23 15:05:00|11413.7|11409.7|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|3137
1684854600000|2023-05-23 15:10:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11413.7|11409.7|12934
1684854900000|2023-05-23 15:15:00|11416.1|11412.1|11420|11416|11421.5|11417.5|11415.3|11411.3|2537
1684855200000|2023-05-23 15:20:00|11421.5|11417.5|11416.8|11412.8|11421.5|11417.5|11416.1|11412.1|3780
1684855500000|2023-05-23 15:25:00|11415.3|11411.3|11420|11416|11420|11416|11415.3|11411.3|4584
1684855800000|2023-05-23 15:30:00|11418.4|11414.4|11410.6|11406.6|11418.4|11414.4|11410.6|11406.6|5636
1684856100000|2023-05-23 15:35:00|11412.2|11408.2|11409.8|11405.8|11412.2|11408.2|11409|11405|4969
1684856400000|2023-05-23 15:40:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|10427
1684856700000|2023-05-23 15:45:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11409|11405|8961
1684857000000|2023-05-23 15:50:00|11410.6|11406.6|11412.2|11408.2|11413.7|11409.7|11409|11405|1254
1684857300000|2023-05-23 15:55:00|11410.6|11406.6|11413.7|11409.7|11415.3|11411.3|11410.6|11406.6|6909
1684857600000|2023-05-23 16:00:00|11412.2|11408.2|11408.3|11404.3|11412.2|11408.2|11408.3|11404.3|6823
1684857900000|2023-05-23 16:05:00|11407.5|11403.5|11410.6|11406.6|11412.2|11408.2|11407.5|11403.5|2274
1684858200000|2023-05-23 16:10:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|5557
1684858500000|2023-05-23 16:15:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11409|11405|7476
1684858800000|2023-05-23 16:20:00|11412.9|11408.9|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|9563
1684859100000|2023-05-23 16:25:00|11414.5|11410.5|11418.4|11414.4|11418.4|11414.4|11414.5|11410.5|10837
1684859400000|2023-05-23 16:30:00|11416.8|11412.8|11421.5|11417.5|11421.5|11417.5|11416.8|11412.8|2508
1684859700000|2023-05-23 16:35:00|11423.1|11419.1|11424.7|11420.7|11427.8|11423.8|11420|11416|67704
1684860000000|2023-05-23 16:40:00|11425.4|11421.4|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|6907
1684860300000|2023-05-23 16:45:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|3852
1684860600000|2023-05-23 16:50:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|2372
1684860900000|2023-05-23 16:55:00|11423.9|11419.9|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|6993
1684861200000|2023-05-23 17:00:00|11423.9|11419.9|11426.2|11422.2|11428.6|11424.6|11421.5|11417.5|56930
1684861500000|2023-05-23 17:05:00|11424.7|11420.7|11423.1|11419.1|11426.2|11422.2|11421.5|11417.5|40980
1684861800000|2023-05-23 17:10:00|11421.5|11417.5|11424.7|11420.7|11426.2|11422.2|11421.5|11417.5|32744
1684862100000|2023-05-23 17:15:00|11425.4|11421.4|11423.1|11419.1|11426.2|11422.2|11421.5|11417.5|22471
1684862400000|2023-05-23 17:20:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11423.1|11419.1|9371
1684862700000|2023-05-23 17:25:00|11428.6|11424.6|11430.9|11426.9|11435.6|11431.6|11427.8|11423.8|10796
1684863000000|2023-05-23 17:30:00|11431.7|11427.7|11434|11430|11434|11430|11429.3|11425.3|2306
1684863300000|2023-05-23 17:35:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11429.3|11425.3|21868
1684863600000|2023-05-23 17:40:00|11431.7|11427.7|11426.2|11422.2|11432.5|11428.5|11424.7|11420.7|16878
1684863900000|2023-05-23 17:45:00|11425.4|11421.4|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|1122
1684864200000|2023-05-23 17:50:00|11426.2|11422.2|11428.6|11424.6|11429.3|11425.3|11426.2|11422.2|2901
1684864500000|2023-05-23 17:55:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|30451
1684864800000|2023-05-23 18:00:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11426.2|11422.2|2995
1684865100000|2023-05-23 18:05:00|11427|11423|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|6519
1684865400000|2023-05-23 18:10:00|11427.8|11423.8|11430.9|11426.9|11432.5|11428.5|11424.7|11420.7|7870
1684865700000|2023-05-23 18:15:00|11430.1|11426.1|11437.2|11433.2|11437.2|11433.2|11429.3|11425.3|8540
1684866000000|2023-05-23 18:20:00|11435.6|11431.6|11441.8|11437.8|11441.8|11437.8|11435.6|11431.6|59960
1684866300000|2023-05-23 18:25:00|11441.1|11437.1|11440.3|11436.3|11445|11441|11438.7|11434.7|5566
1684866600000|2023-05-23 18:30:00|11438.7|11434.7|11443.4|11439.4|11443.4|11439.4|11437.2|11433.2|11899
1684866900000|2023-05-23 18:35:00|11441.8|11437.8|11446.5|11442.5|11449.7|11445.7|11441.8|11437.8|7842
1684867200000|2023-05-23 18:40:00|11445|11441|11445|11441|11446.5|11442.5|11443.4|11439.4|4640
1684867500000|2023-05-23 18:45:00|11445.8|11441.8|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|8986
1684867800000|2023-05-23 18:50:00|11444.2|11440.2|11445|11441|11446.5|11442.5|11441.8|11437.8|3064
1684868100000|2023-05-23 18:55:00|11443.4|11439.4|11441.8|11437.8|11445|11441|11441.8|11437.8|5484
1684868400000|2023-05-23 19:00:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|7255
1684868700000|2023-05-23 19:05:00|11439.5|11435.5|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|951
1684869000000|2023-05-23 19:10:00|11437.2|11433.2|11434|11430|11438.7|11434.7|11434|11430|4541
1684869300000|2023-05-23 19:15:00|11432.5|11428.5|11438.7|11434.7|11438.7|11434.7|11432.5|11428.5|1159
1684869600000|2023-05-23 19:20:00|11437.2|11433.2|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|744
1684869900000|2023-05-23 19:25:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|718
1684870200000|2023-05-23 19:30:00|11434|11430|11432.5|11428.5|11434.8|11430.8|11432.5|11428.5|729
1684870500000|2023-05-23 19:35:00|11434|11430|11434|11430|11435.6|11431.6|11432.5|11428.5|4608
1684870800000|2023-05-23 19:40:00|11434.8|11430.8|11434|11430|11435.6|11431.6|11434|11430|908
1684871100000|2023-05-23 19:45:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11432.5|11428.5|21812
1684871400000|2023-05-23 19:50:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11432.5|11428.5|3119
1684871700000|2023-05-23 19:55:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11434|11430|4257
1684872000000|2023-05-23 20:00:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|7414
1684872300000|2023-05-23 20:05:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|7484
1684872600000|2023-05-23 20:10:00|11441.1|11437.1|11440.3|11436.3|11441.1|11437.1|11438.7|11434.7|6395
1684872900000|2023-05-23 20:15:00|11439.5|11435.5|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|5369
1684873200000|2023-05-23 20:20:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|959
1684873500000|2023-05-23 20:25:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|623
1684873800000|2023-05-23 20:30:00|11441.1|11437.1|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|378
1684874100000|2023-05-23 20:35:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|713
1684874400000|2023-05-23 20:40:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11441.8|11437.8|3768
1684874700000|2023-05-23 20:45:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|281
1684875000000|2023-05-23 20:50:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|229
1684875300000|2023-05-23 20:55:00|11442.6|11438.6|11443.4|11439.4|11445|11441|11441.8|11437.8|235
1684879200000|2023-05-23 22:00:00|11446.5|11442.5|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|112
1684879500000|2023-05-23 22:05:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|39
1684879800000|2023-05-23 22:10:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|6
1684880100000|2023-05-23 22:15:00|||||||||1
1684880400000|2023-05-23 22:20:00|||||||||11
1684880700000|2023-05-23 22:25:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|33
1684881000000|2023-05-23 22:30:00|||||||||1
1684881300000|2023-05-23 22:35:00|||||||||2
1684881600000|2023-05-23 22:40:00|11438.7|11434.7|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|418
1684881900000|2023-05-23 22:45:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|59
1684882200000|2023-05-23 22:50:00|||||||||68
1684882500000|2023-05-23 22:55:00|||||||||6
1684882800000|2023-05-23 23:00:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|153
1684883100000|2023-05-23 23:05:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11440.3|11436.3|3
1684883400000|2023-05-23 23:10:00|||||||||2
1684883700000|2023-05-23 23:15:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|298
1684884000000|2023-05-23 23:20:00|11437.9|11433.9|11435.6|11431.6|11437.9|11433.9|11435.6|11431.6|727
1684884300000|2023-05-23 23:25:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|677
1684884600000|2023-05-23 23:30:00|11436.4|11432.4|11437.2|11433.2|11437.2|11433.2|11434|11430|612
1684884900000|2023-05-23 23:35:00|11435.6|11431.6|11435.6|11431.6|11435.6|11431.6|11434|11430|573
1684885200000|2023-05-23 23:40:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|238
1684885500000|2023-05-23 23:45:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|42
1684885800000|2023-05-23 23:50:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|113
1684886100000|2023-05-23 23:55:00|11437.9|11433.9|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|245
1684886400000|2023-05-24 00:00:00|11440.3|11436.3|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|364
1684886700000|2023-05-24 00:05:00|11443.4|11439.4|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|573
1684887000000|2023-05-24 00:10:00|11439.5|11435.5|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|217
1684887300000|2023-05-24 00:15:00|||||||||124
1684887600000|2023-05-24 00:20:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|480
1684887900000|2023-05-24 00:25:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|201
1684888200000|2023-05-24 00:30:00|11444.2|11440.2|11445.8|11441.8|11448.1|11444.1|11444.2|11440.2|469
1684888500000|2023-05-24 00:35:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|469
1684888800000|2023-05-24 00:40:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11445|11441|1087
1684889100000|2023-05-24 00:45:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|264
1684889400000|2023-05-24 00:50:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|160
1684889700000|2023-05-24 00:55:00|||||||||24
1684890000000|2023-05-24 01:00:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|189
1684890300000|2023-05-24 01:05:00|11447.3|11443.3|11446.5|11442.5|11447.3|11443.3|11446.5|11442.5|95
1684890600000|2023-05-24 01:10:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|339
1684890900000|2023-05-24 01:15:00|11445|11441|11445|11441|11445|11441|11445|11441|116
1684891200000|2023-05-24 01:20:00|11444.2|11440.2|11443.4|11439.4|11444.2|11440.2|11443.4|11439.4|69
1684891500000|2023-05-24 01:25:00|11445|11441|11445|11441|11445|11441|11445|11441|39
1684891800000|2023-05-24 01:30:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11445|11441|3091
1684892100000|2023-05-24 01:35:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|755
1684892400000|2023-05-24 01:40:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11447.3|11443.3|623
1684892700000|2023-05-24 01:45:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|34
1684893000000|2023-05-24 01:50:00|11448.1|11444.1|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|314
1684893300000|2023-05-24 01:55:00|11450.4|11446.4|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|341
1684893600000|2023-05-24 02:00:00|11450.4|11446.4|11452.8|11448.8|11452.8|11448.8|11450.4|11446.4|506
1684893900000|2023-05-24 02:05:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|322
1684894200000|2023-05-24 02:10:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|118
1684894500000|2023-05-24 02:15:00|11452.8|11448.8|11453.6|11449.6|11454.3|11450.3|11452.8|11448.8|392
1684894800000|2023-05-24 02:20:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|671
1684895100000|2023-05-24 02:25:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|219
1684895400000|2023-05-24 02:30:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|234
1684895700000|2023-05-24 02:35:00|11453.6|11449.6|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|716
1684896000000|2023-05-24 02:40:00|11452|11448|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|146
1684896300000|2023-05-24 02:45:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|288
1684896600000|2023-05-24 02:50:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|154
1684896900000|2023-05-24 02:55:00|||||||||46
1684897200000|2023-05-24 03:00:00|||||||||31
1684897500000|2023-05-24 03:05:00|||||||||44
1684897800000|2023-05-24 03:10:00|||||||||25
1684898100000|2023-05-24 03:15:00|11452|11448|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|64
1684898400000|2023-05-24 03:20:00|11452|11448|11452|11448|11452|11448|11451.2|11447.2|57
1684898700000|2023-05-24 03:25:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452|11448|70
1684899000000|2023-05-24 03:30:00|||||||||14
1684899300000|2023-05-24 03:35:00|11452|11448|11452|11448|11452|11448|11452|11448|72
1684899600000|2023-05-24 03:40:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|66
1684899900000|2023-05-24 03:45:00|||||||||14
1684900200000|2023-05-24 03:50:00|11452|11448|11452|11448|11452|11448|11451.2|11447.2|2039
1684900500000|2023-05-24 03:55:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|381
1684900800000|2023-05-24 04:00:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|141
1684901100000|2023-05-24 04:05:00|11452|11448|11452|11448|11452|11448|11451.2|11447.2|200
1684901400000|2023-05-24 04:10:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|251
1684901700000|2023-05-24 04:15:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|56
1684902000000|2023-05-24 04:20:00|11452|11448|11451.2|11447.2|11452|11448|11451.2|11447.2|193
1684902300000|2023-05-24 04:25:00|||||||||50
1684902600000|2023-05-24 04:30:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|7410
1684902900000|2023-05-24 04:35:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|167
1684903200000|2023-05-24 04:40:00|11452|11448|11452|11448|11452.8|11448.8|11451.2|11447.2|6253
1684903500000|2023-05-24 04:45:00|11452.8|11448.8|11452|11448|11452.8|11448.8|11452|11448|36
1684903800000|2023-05-24 04:50:00|||||||||14
1684904100000|2023-05-24 04:55:00|||||||||339
1684904400000|2023-05-24 05:00:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|16
1684904700000|2023-05-24 05:05:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11449.7|11445.7|129
1684905000000|2023-05-24 05:10:00|||||||||51
1684905300000|2023-05-24 05:15:00|||||||||27
1684905600000|2023-05-24 05:20:00|||||||||14
1684905900000|2023-05-24 05:25:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|109
1684906200000|2023-05-24 05:30:00|11452.8|11448.8|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|73
1684906500000|2023-05-24 05:35:00|||||||||685
1684906800000|2023-05-24 05:40:00|||||||||79
1684907100000|2023-05-24 05:45:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11451.2|11447.2|350
1684907400000|2023-05-24 05:50:00|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|11451.2|11447.2|114
1684907700000|2023-05-24 05:55:00|11452|11448|11451.2|11447.2|11452|11448|11451.2|11447.2|55
1684908000000|2023-05-24 06:00:00|11450.4|11446.4|11434|11430|11450.4|11446.4|11431.7|11427.7|3142
1684908300000|2023-05-24 06:05:00|11433.3|11429.3|11437.2|11433.2|11437.2|11433.2|11432.5|11428.5|775
1684908600000|2023-05-24 06:10:00|11437.9|11433.9|11440.3|11436.3|11440.3|11436.3|11434.8|11430.8|996
1684908900000|2023-05-24 06:15:00|11441.8|11437.8|11437.2|11433.2|11443.4|11439.4|11437.2|11433.2|498
1684909200000|2023-05-24 06:20:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11434.8|11430.8|250
1684909500000|2023-05-24 06:25:00|11437.9|11433.9|11435.6|11431.6|11438.7|11434.7|11435.6|11431.6|452
1684909800000|2023-05-24 06:30:00|11434.8|11430.8|11432.5|11428.5|11435.6|11431.6|11428.6|11424.6|9098
1684910100000|2023-05-24 06:35:00|11433.3|11429.3|11426.2|11422.2|11433.3|11429.3|11426.2|11422.2|840
1684910400000|2023-05-24 06:40:00|11424.7|11420.7|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|901
1684910700000|2023-05-24 06:45:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|1866
1684911000000|2023-05-24 06:50:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|407
1684911300000|2023-05-24 06:55:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11424.7|11420.7|678
1684911600000|2023-05-24 07:00:00|11425.4|11421.4|11427.8|11423.8|11429.3|11425.3|11423.1|11419.1|8604
1684911900000|2023-05-24 07:05:00|11428.6|11424.6|11429.3|11425.3|11432.5|11428.5|11427.8|11423.8|569
1684912200000|2023-05-24 07:10:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|1651
1684912500000|2023-05-24 07:15:00|11430.1|11426.1|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|281
1684912800000|2023-05-24 07:20:00|11428.6|11424.6|11430.9|11426.9|11430.9|11426.9|11426.2|11422.2|326
1684913100000|2023-05-24 07:25:00|11430.1|11426.1|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|1781
1684913400000|2023-05-24 07:30:00|11430.9|11426.9|11434|11430|11434|11430|11427.8|11423.8|6503
1684913700000|2023-05-24 07:35:00|11433.3|11429.3|11437.2|11433.2|11437.2|11433.2|11431.7|11427.7|25846
1684914000000|2023-05-24 07:40:00|11438.7|11434.7|11441.8|11437.8|11443.4|11439.4|11437.2|11433.2|1372
1684914300000|2023-05-24 07:45:00|11441.1|11437.1|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|2305
1684914600000|2023-05-24 07:50:00|11437.2|11433.2|11438.7|11434.7|11441.8|11437.8|11437.2|11433.2|29833
1684914900000|2023-05-24 07:55:00|11437.2|11433.2|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|7442
1684915200000|2023-05-24 08:00:00|11437.9|11433.9|11443.4|11439.4|11443.4|11439.4|11437.2|11433.2|4584
1684915500000|2023-05-24 08:05:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11438.7|11434.7|2764
1684915800000|2023-05-24 08:10:00|11442.6|11438.6|11441.8|11437.8|11445|11441|11440.3|11436.3|6000
1684916100000|2023-05-24 08:15:00|11442.6|11438.6|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|610
1684916400000|2023-05-24 08:20:00|11442.6|11438.6|11445|11441|11445|11441|11440.3|11436.3|3176
1684916700000|2023-05-24 08:25:00|11444.2|11440.2|11441.8|11437.8|11445|11441|11440.3|11436.3|3964
1684917000000|2023-05-24 08:30:00|11440.3|11436.3|11438.7|11434.7|11441.8|11437.8|11438.7|11434.7|8118
1684917300000|2023-05-24 08:35:00|11439.5|11435.5|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|2965
1684917600000|2023-05-24 08:40:00|11439.5|11435.5|11441.8|11437.8|11441.8|11437.8|11438.7|11434.7|4513
1684917900000|2023-05-24 08:45:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11438.7|11434.7|3409
1684918200000|2023-05-24 08:50:00|11441.8|11437.8|11446.5|11442.5|11448.1|11444.1|11441.8|11437.8|13742
1684918500000|2023-05-24 08:55:00|11447.3|11443.3|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|635
1684918800000|2023-05-24 09:00:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11445|11441|903
1684919100000|2023-05-24 09:05:00|11447.3|11443.3|11445|11441|11448.1|11444.1|11443.4|11439.4|1326
1684919400000|2023-05-24 09:10:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|19781
1684919700000|2023-05-24 09:15:00|11445.8|11441.8|11443.4|11439.4|11446.5|11442.5|11441.8|11437.8|1264
1684920000000|2023-05-24 09:20:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|1694
1684920300000|2023-05-24 09:25:00|11447.3|11443.3|11447.3|11443.3|11451.2|11447.2|11447.3|11443.3|7680
1684920600000|2023-05-24 09:30:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445|11441|2309
1684920900000|2023-05-24 09:35:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|7784
1684921200000|2023-05-24 09:40:00|11447.3|11443.3|11445|11441|11448.1|11444.1|11445|11441|6186
1684921500000|2023-05-24 09:45:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11445.8|11441.8|319
1684921800000|2023-05-24 09:50:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|46396
1684922100000|2023-05-24 09:55:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|235
1684922400000|2023-05-24 10:00:00|11445.8|11441.8|11441.8|11437.8|11446.5|11442.5|11441.8|11437.8|320
1684922700000|2023-05-24 10:05:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11441.8|11437.8|480
1684923000000|2023-05-24 10:10:00|11446.5|11442.5|11446.5|11442.5|11448.1|11444.1|11443.4|11439.4|376
1684923300000|2023-05-24 10:15:00|11445|11441|11445|11441|11446.5|11442.5|11443.4|11439.4|678
1684923600000|2023-05-24 10:20:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11443.4|11439.4|362
1684923900000|2023-05-24 10:25:00|11444.2|11440.2|11443.4|11439.4|11445|11441|11443.4|11439.4|12479
1684924200000|2023-05-24 10:30:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|10968
1684924500000|2023-05-24 10:35:00|11445|11441|11445|11441|11445|11441|11443.4|11439.4|1943
1684924800000|2023-05-24 10:40:00|11445.8|11441.8|11446.5|11442.5|11448.1|11444.1|11445|11441|29754
1684925100000|2023-05-24 10:45:00|11445|11441|11448.1|11444.1|11448.1|11444.1|11445|11441|1904
1684925400000|2023-05-24 10:50:00|11448.9|11444.9|11449.7|11445.7|11452.8|11448.8|11448.9|11444.9|850
1684925700000|2023-05-24 10:55:00|11451.2|11447.2|11452.8|11448.8|11452.8|11448.8|11449.7|11445.7|3059
1684926000000|2023-05-24 11:00:00|11454.3|11450.3|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|1071
1684926300000|2023-05-24 11:05:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11451.2|11447.2|2478
1684926600000|2023-05-24 11:10:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|973
1684926900000|2023-05-24 11:15:00|11452|11448|11449.7|11445.7|11452|11448|11449.7|11445.7|11102
1684927200000|2023-05-24 11:20:00|11448.1|11444.1|11448.1|11444.1|11448.9|11444.9|11446.5|11442.5|450
1684927500000|2023-05-24 11:25:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|207
1684927800000|2023-05-24 11:30:00|11452.8|11448.8|11452.8|11448.8|11454.3|11450.3|11452.8|11448.8|1293
1684928100000|2023-05-24 11:35:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|1063
1684928400000|2023-05-24 11:40:00|11453.6|11449.6|11452.8|11448.8|11453.6|11449.6|11452.8|11448.8|755
1684928700000|2023-05-24 11:45:00|11454.3|11450.3|11454.3|11450.3|11454.3|11450.3|11452.8|11448.8|10088
1684929000000|2023-05-24 11:50:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|3516
1684929300000|2023-05-24 11:55:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|1246
1684929600000|2023-05-24 12:00:00|11456.7|11452.7|11457.5|11453.5|11459|11455|11454.3|11450.3|4239
1684929900000|2023-05-24 12:05:00|11455.9|11451.9|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|5360
1684930200000|2023-05-24 12:10:00|11455.1|11451.1|11455.9|11451.9|11457.5|11453.5|11454.3|11450.3|1406
1684930500000|2023-05-24 12:15:00|11457.5|11453.5|11454.3|11450.3|11457.5|11453.5|11454.3|11450.3|2162
1684930800000|2023-05-24 12:20:00|11452.8|11448.8|11446.5|11442.5|11454.3|11450.3|11446.5|11442.5|3775
1684931100000|2023-05-24 12:25:00|11445.8|11441.8|11446.5|11442.5|11449.7|11445.7|11445|11441|4381
1684931400000|2023-05-24 12:30:00|11448.1|11444.1|11441.8|11437.8|11448.1|11444.1|11440.3|11436.3|57564
1684931700000|2023-05-24 12:35:00|11441.1|11437.1|11443.4|11439.4|11443.4|11439.4|11438.7|11434.7|53708
1684932000000|2023-05-24 12:40:00|11441.8|11437.8|11445|11441|11445|11441|11440.3|11436.3|9852
1684932300000|2023-05-24 12:45:00|11443.4|11439.4|11445.8|11441.8|11448.1|11444.1|11443.4|11439.4|14415
1684932600000|2023-05-24 12:50:00|11445|11441|11443.4|11439.4|11445|11441|11441.8|11437.8|2871
1684932900000|2023-05-24 12:55:00|11445|11441|11445|11441|11448.1|11444.1|11443.4|11439.4|4139
1684933200000|2023-05-24 13:00:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11441.8|11437.8|40435
1684933500000|2023-05-24 13:05:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11441.8|11437.8|2402
1684933800000|2023-05-24 13:10:00|11442.6|11438.6|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|4706
1684934100000|2023-05-24 13:15:00|11442.6|11438.6|11446.5|11442.5|11446.5|11442.5|11441.8|11437.8|8362
1684934400000|2023-05-24 13:20:00|11445|11441|11446.5|11442.5|11448.1|11444.1|11445|11441|168957
1684934700000|2023-05-24 13:25:00|11445|11441|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|14464
1684935000000|2023-05-24 13:30:00|11445|11441|11440.3|11436.3|11446.5|11442.5|11439.5|11435.5|16499
1684935300000|2023-05-24 13:35:00|11438.7|11434.7|11443.4|11439.4|11443.4|11439.4|11438.7|11434.7|4103
1684935600000|2023-05-24 13:40:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11437.2|11433.2|9106
1684935900000|2023-05-24 13:45:00|11441.8|11437.8|11445|11441|11445|11441|11440.3|11436.3|31354
1684936200000|2023-05-24 13:50:00|11443.4|11439.4|11446.5|11442.5|11446.5|11442.5|11443.4|11439.4|31424
1684936500000|2023-05-24 13:55:00|11445.8|11441.8|11435.6|11431.6|11445.8|11441.8|11435.6|11431.6|19930
1684936800000|2023-05-24 14:00:00|11437.2|11433.2|11432.5|11428.5|11437.2|11433.2|11430.9|11426.9|5909
1684937100000|2023-05-24 14:05:00|11434|11430|11435.6|11431.6|11437.2|11433.2|11429.3|11425.3|5351
1684937400000|2023-05-24 14:10:00|11434.8|11430.8|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|9408
1684937700000|2023-05-24 14:15:00|11430.9|11426.9|11429.3|11425.3|11435.6|11431.6|11427.8|11423.8|6541
1684938000000|2023-05-24 14:20:00|11430.9|11426.9|11435.6|11431.6|11435.6|11431.6|11429.3|11425.3|14181
1684938300000|2023-05-24 14:25:00|11434.8|11430.8|11438.7|11434.7|11438.7|11434.7|11434.8|11430.8|77542
1684938600000|2023-05-24 14:30:00|11437.2|11433.2|11435.6|11431.6|11438.7|11434.7|11432.5|11428.5|16120
1684938900000|2023-05-24 14:35:00|11437.2|11433.2|11438.7|11434.7|11441.8|11437.8|11437.2|11433.2|21604
1684939200000|2023-05-24 14:40:00|11437.9|11433.9|11435.6|11431.6|11438.7|11434.7|11432.5|11428.5|12097
1684939500000|2023-05-24 14:45:00|11437.2|11433.2|11432.5|11428.5|11437.2|11433.2|11432.5|11428.5|4644
1684939800000|2023-05-24 14:50:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|15004
1684940100000|2023-05-24 14:55:00|11434.8|11430.8|11435.6|11431.6|11435.6|11431.6|11434|11430|26366
1684940400000|2023-05-24 15:00:00|11434.8|11430.8|11430.9|11426.9|11435.6|11431.6|11427.8|11423.8|19658
1684940700000|2023-05-24 15:05:00|11429.3|11425.3|11432.5|11428.5|11434|11430|11429.3|11425.3|10788
1684941000000|2023-05-24 15:10:00|11434|11430|11435.6|11431.6|11437.2|11433.2|11432.5|11428.5|9303
1684941300000|2023-05-24 15:15:00|11437.2|11433.2|11432.5|11428.5|11437.2|11433.2|11432.5|11428.5|11097
1684941600000|2023-05-24 15:20:00|11434|11430|11434|11430|11435.6|11431.6|11432.5|11428.5|4421
1684941900000|2023-05-24 15:25:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11432.5|11428.5|4316
1684942200000|2023-05-24 15:30:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|4490
1684942500000|2023-05-24 15:35:00|11430.1|11426.1|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|9157
1684942800000|2023-05-24 15:40:00|11428.6|11424.6|11434|11430|11435.6|11431.6|11427.8|11423.8|7150
1684943100000|2023-05-24 15:45:00|11434.8|11430.8|11424.7|11420.7|11435.6|11431.6|11424.7|11420.7|23758
1684943400000|2023-05-24 15:50:00|11423.1|11419.1|11413.7|11409.7|11424.7|11420.7|11413.7|11409.7|30748
1684943700000|2023-05-24 15:55:00|11414.5|11410.5|11416.8|11412.8|11418.4|11414.4|11412.2|11408.2|22638
1684944000000|2023-05-24 16:00:00|11416.1|11412.1|11412.2|11408.2|11416.8|11412.8|11409|11405|3954
1684944300000|2023-05-24 16:05:00|11411.4|11407.4|11413.7|11409.7|11415.3|11411.3|11409|11405|3548
1684944600000|2023-05-24 16:10:00|11414.5|11410.5|11405.9|11401.9|11414.5|11410.5|11402.8|11398.8|15426
1684944900000|2023-05-24 16:15:00|11406.7|11402.7|11404.3|11400.3|11407.5|11403.5|11401.2|11397.2|8362
1684945200000|2023-05-24 16:20:00|11403.6|11399.6|11407.5|11403.5|11409|11405|11401.2|11397.2|6116
1684945500000|2023-05-24 16:25:00|11406.7|11402.7|11405.9|11401.9|11409|11405|11404.3|11400.3|7334
1684945800000|2023-05-24 16:30:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|6502
1684946100000|2023-05-24 16:35:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11407.5|11403.5|4510
1684946400000|2023-05-24 16:40:00|11412.9|11408.9|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|16873
1684946700000|2023-05-24 16:45:00|11411.4|11407.4|11414.5|11410.5|11414.5|11410.5|11410.6|11406.6|7731
1684947000000|2023-05-24 16:50:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11410.6|11406.6|5115
1684947300000|2023-05-24 16:55:00|11412.9|11408.9|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|21742
1684947600000|2023-05-24 17:00:00|11411.4|11407.4|11415.3|11411.3|11420|11416|11409|11405|37075
1684947900000|2023-05-24 17:05:00|11414.5|11410.5|11413.7|11409.7|11416.8|11412.8|11411.4|11407.4|9485
1684948200000|2023-05-24 17:10:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11410.6|11406.6|6108
1684948500000|2023-05-24 17:15:00|11415.3|11411.3|11412.2|11408.2|11416.8|11412.8|11409|11405|21529
1684948800000|2023-05-24 17:20:00|11412.9|11408.9|11416.8|11412.8|11416.8|11412.8|11410.6|11406.6|44913
1684949100000|2023-05-24 17:25:00|11415.3|11411.3|11416.1|11412.1|11416.8|11412.8|11413.7|11409.7|2995
1684949400000|2023-05-24 17:30:00|11416.8|11412.8|11420|11416|11420|11416|11415.3|11411.3|9059
1684949700000|2023-05-24 17:35:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11415.3|11411.3|11804
1684950000000|2023-05-24 17:40:00|11416.1|11412.1|11420|11416|11420|11416|11415.3|11411.3|7857
1684950300000|2023-05-24 17:45:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|18733
1684950600000|2023-05-24 17:50:00|11420|11416|11423.1|11419.1|11423.1|11419.1|11418.4|11414.4|9254
1684950900000|2023-05-24 17:55:00|11421.5|11417.5|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|7692
1684951200000|2023-05-24 18:00:00|11416.8|11412.8|11418.4|11414.4|11423.1|11419.1|11415.3|11411.3|6957
1684951500000|2023-05-24 18:05:00|11420|11416|11423.1|11419.1|11423.1|11419.1|11418.4|11414.4|5991
1684951800000|2023-05-24 18:10:00|11424.7|11420.7|11426.2|11422.2|11427.8|11423.8|11421.5|11417.5|6446
1684952100000|2023-05-24 18:15:00|11427|11423|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|4620
1684952400000|2023-05-24 18:20:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|9812
1684952700000|2023-05-24 18:25:00|11428.6|11424.6|11432.5|11428.5|11434|11430|11427.8|11423.8|8531
1684953000000|2023-05-24 18:30:00|11434|11430|11434|11430|11435.6|11431.6|11432.5|11428.5|12776
1684953300000|2023-05-24 18:35:00|11433.3|11429.3|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|134539
1684953600000|2023-05-24 18:40:00|11434|11430|11434|11430|11434|11430|11430.9|11426.9|70804
1684953900000|2023-05-24 18:45:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|34246
1684954200000|2023-05-24 18:50:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11426.2|11422.2|13039
1684954500000|2023-05-24 18:55:00|11429.3|11425.3|11423.9|11419.9|11429.3|11425.3|11423.1|11419.1|20367
1684954800000|2023-05-24 19:00:00|11423.1|11419.1|11418.4|11414.4|11424.7|11420.7|11418.4|11414.4|50512
1684955100000|2023-05-24 19:05:00|11419.2|11415.2|11420|11416|11421.5|11417.5|11418.4|11414.4|3590
1684955400000|2023-05-24 19:10:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|18062
1684955700000|2023-05-24 19:15:00|11415.3|11411.3|11415.3|11411.3|11418.4|11414.4|11413.7|11409.7|4452
1684956000000|2023-05-24 19:20:00|11413.7|11409.7|11412.2|11408.2|11415.3|11411.3|11409|11405|36019
1684956300000|2023-05-24 19:25:00|11412.9|11408.9|11415.3|11411.3|11416.8|11412.8|11412.2|11408.2|2373
1684956600000|2023-05-24 19:30:00|11413.7|11409.7|11410.6|11406.6|11415.3|11411.3|11409|11405|5732
1684956900000|2023-05-24 19:35:00|11412.2|11408.2|11409|11405|11413.7|11409.7|11409|11405|16063
1684957200000|2023-05-24 19:40:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|2585
1684957500000|2023-05-24 19:45:00|11412.2|11408.2|11409|11405|11413.7|11409.7|11409|11405|2808
1684957800000|2023-05-24 19:50:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|1661
1684958100000|2023-05-24 19:55:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|19896
1684958400000|2023-05-24 20:00:00|11406.7|11402.7|11407.5|11403.5|11409|11405|11404.3|11400.3|3415
1684958700000|2023-05-24 20:05:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|1917
1684959000000|2023-05-24 20:10:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11407.5|11403.5|1145
1684959300000|2023-05-24 20:15:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|996
1684959600000|2023-05-24 20:20:00|11405.9|11401.9|11401.2|11397.2|11405.9|11401.9|11399.7|11395.7|2091
1684959900000|2023-05-24 20:25:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|2320
1684960200000|2023-05-24 20:30:00|11402.8|11398.8|11399.7|11395.7|11402.8|11398.8|11399.7|11395.7|3846
1684960500000|2023-05-24 20:35:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|1497
1684960800000|2023-05-24 20:40:00|11402|11398|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|6005
1684961100000|2023-05-24 20:45:00|11402|11398|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|586
1684961400000|2023-05-24 20:50:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|826
1684961700000|2023-05-24 20:55:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|928
1684965600000|2023-05-24 22:00:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|596
1684965900000|2023-05-24 22:05:00|||||||||38
1684966200000|2023-05-24 22:10:00|||||||||48
1684966500000|2023-05-24 22:15:00|||||||||5
1684966800000|2023-05-24 22:20:00|||||||||7
1684967100000|2023-05-24 22:25:00|||||||||60
1684967400000|2023-05-24 22:30:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|408
1684967700000|2023-05-24 22:35:00|11402.8|11398.8|11407.5|11403.5|11420|11416|11402.8|11398.8|761
1684968000000|2023-05-24 22:40:00|11408.3|11404.3|11403.6|11399.6|11409|11405|11402.8|11398.8|178
1684968300000|2023-05-24 22:45:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11402.8|11398.8|66
1684968600000|2023-05-24 22:50:00|11409|11405|11405.9|11401.9|11409|11405|11405.9|11401.9|77
1684968900000|2023-05-24 22:55:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|69
1684969200000|2023-05-24 23:00:00|||||||||6
1684969500000|2023-05-24 23:05:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11409|11405|62
1684969800000|2023-05-24 23:10:00|11407.5|11403.5|11408.3|11404.3|11409|11405|11407.5|11403.5|32
1684970100000|2023-05-24 23:15:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|214
1684970400000|2023-05-24 23:20:00|11404.3|11400.3|11405.1|11401.1|11405.1|11401.1|11404.3|11400.3|125
1684970700000|2023-05-24 23:25:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|13
1684971000000|2023-05-24 23:30:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|144
1684971300000|2023-05-24 23:35:00|11403.6|11399.6|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|94
1684971600000|2023-05-24 23:40:00|11405.1|11401.1|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|304
1684971900000|2023-05-24 23:45:00|11404.3|11400.3|11404.3|11400.3|11405.1|11401.1|11404.3|11400.3|88
1684972200000|2023-05-24 23:50:00|11403.6|11399.6|11403.6|11399.6|11403.6|11399.6|11402.8|11398.8|140
1684972500000|2023-05-24 23:55:00|11404.3|11400.3|11403.6|11399.6|11404.3|11400.3|11402.8|11398.8|37
1684972800000|2023-05-25 00:00:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|117
1684973100000|2023-05-25 00:05:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|257
1684973400000|2023-05-25 00:10:00|||||||||79
1684973700000|2023-05-25 00:15:00|11406.7|11402.7|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|109
1684974000000|2023-05-25 00:20:00|11406.7|11402.7|11407.5|11403.5|11407.5|11403.5|11406.7|11402.7|69
1684974300000|2023-05-25 00:25:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|104
1684974600000|2023-05-25 00:30:00|11409.8|11405.8|11409|11405|11410.6|11406.6|11407.5|11403.5|1379
1684974900000|2023-05-25 00:35:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11406.7|11402.7|85
1684975200000|2023-05-25 00:40:00|11406.7|11402.7|11407.5|11403.5|11407.5|11403.5|11406.7|11402.7|1747
1684975500000|2023-05-25 00:45:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|318
1684975800000|2023-05-25 00:50:00|11405.1|11401.1|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|96
1684976100000|2023-05-25 00:55:00|||||||||616
1684976400000|2023-05-25 01:00:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|775
1684976700000|2023-05-25 01:05:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|201
1684977000000|2023-05-25 01:10:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|214
1684977300000|2023-05-25 01:15:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|1378
1684977600000|2023-05-25 01:20:00|11401.2|11397.2|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|1076
1684977900000|2023-05-25 01:25:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|268
1684978200000|2023-05-25 01:30:00|11405.1|11401.1|11402.8|11398.8|11405.1|11401.1|11402.8|11398.8|12141
1684978500000|2023-05-25 01:35:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|732
1684978800000|2023-05-25 01:40:00|11399.7|11395.7|11393.4|11389.4|11399.7|11395.7|11391.8|11387.8|8311
1684979100000|2023-05-25 01:45:00|11392.6|11388.6|11395|11391|11395|11391|11391.8|11387.8|2040
1684979400000|2023-05-25 01:50:00|11394.2|11390.2|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|391
1684979700000|2023-05-25 01:55:00|11395|11391|11395|11391|11396.5|11392.5|11395|11391|304
1684980000000|2023-05-25 02:00:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1053
1684980300000|2023-05-25 02:05:00|||||||||842
1684980600000|2023-05-25 02:10:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|1570
1684980900000|2023-05-25 02:15:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|446
1684981200000|2023-05-25 02:20:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|498
1684981500000|2023-05-25 02:25:00|11395.8|11391.8|11396.5|11392.5|11396.5|11392.5|11395|11391|808
1684981800000|2023-05-25 02:30:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|475
1684982100000|2023-05-25 02:35:00|11395|11391|11395|11391|11396.5|11392.5|11395|11391|649
1684982400000|2023-05-25 02:40:00|||||||||234
1684982700000|2023-05-25 02:45:00|||||||||970
1684983000000|2023-05-25 02:50:00|||||||||291
1684983300000|2023-05-25 02:55:00|11395.8|11391.8|11393.4|11389.4|11395.8|11391.8|11393.4|11389.4|181
1684983600000|2023-05-25 03:00:00|11392.6|11388.6|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|390
1684983900000|2023-05-25 03:05:00|||||||||163
1684984200000|2023-05-25 03:10:00|||||||||76
1684984500000|2023-05-25 03:15:00|||||||||544
1684984800000|2023-05-25 03:20:00|||||||||288
1684985100000|2023-05-25 03:25:00|11393.4|11389.4|11393.4|11389.4|11394.2|11390.2|11393.4|11389.4|602
1684985400000|2023-05-25 03:30:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|276
1684985700000|2023-05-25 03:35:00|||||||||108
1684986000000|2023-05-25 03:40:00|||||||||153
1684986300000|2023-05-25 03:45:00|11392.6|11388.6|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|147
1684986600000|2023-05-25 03:50:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|738
1684986900000|2023-05-25 03:55:00|11392.6|11388.6|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|140
1684987200000|2023-05-25 04:00:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|237
1684987500000|2023-05-25 04:05:00|||||||||358
1684987800000|2023-05-25 04:10:00|||||||||225
1684988100000|2023-05-25 04:15:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|289
1684988400000|2023-05-25 04:20:00|||||||||847
1684988700000|2023-05-25 04:25:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|1248
1684989000000|2023-05-25 04:30:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|3747
1684989300000|2023-05-25 04:35:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|159
1684989600000|2023-05-25 04:40:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|163
1684989900000|2023-05-25 04:45:00|||||||||129
1684990200000|2023-05-25 04:50:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|131
1684990500000|2023-05-25 04:55:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|752
1684990800000|2023-05-25 05:00:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|234
1684991100000|2023-05-25 05:05:00|11395|11391|11395|11391|11395|11391|11395|11391|461
1684991400000|2023-05-25 05:10:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|295
1684991700000|2023-05-25 05:15:00|11394.2|11390.2|11393.4|11389.4|11395|11391|11393.4|11389.4|103
1684992000000|2023-05-25 05:20:00|11394.2|11390.2|11395|11391|11395|11391|11393.4|11389.4|227
1684992300000|2023-05-25 05:25:00|||||||||71
1684992600000|2023-05-25 05:30:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|943
1684992900000|2023-05-25 05:35:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|697
1684993200000|2023-05-25 05:40:00|11394.2|11390.2|11395|11391|11395|11391|11393.4|11389.4|144
1684993500000|2023-05-25 05:45:00|11395.8|11391.8|11395|11391|11396.5|11392.5|11393.4|11389.4|372
1684993800000|2023-05-25 05:50:00|11396.5|11392.5|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|450
1684994100000|2023-05-25 05:55:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|292
1684994400000|2023-05-25 06:00:00|11391.8|11387.8|11395|11391|11401.2|11397.2|11391.8|11387.8|2461
1684994700000|2023-05-25 06:05:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|997
1684995000000|2023-05-25 06:10:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|788
1684995300000|2023-05-25 06:15:00|11391.8|11387.8|11395|11391|11396.5|11392.5|11391.8|11387.8|1443
1684995600000|2023-05-25 06:20:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11393.4|11389.4|8775
1684995900000|2023-05-25 06:25:00|11396.5|11392.5|11398.1|11394.1|11399.7|11395.7|11395.8|11391.8|1008
1684996200000|2023-05-25 06:30:00|11396.5|11392.5|11395|11391|11398.1|11394.1|11395|11391|815
1684996500000|2023-05-25 06:35:00|11393.4|11389.4|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|2173
1684996800000|2023-05-25 06:40:00|11398.1|11394.1|11401.2|11397.2|11401.2|11397.2|11396.5|11392.5|2927
1684997100000|2023-05-25 06:45:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|537
1684997400000|2023-05-25 06:50:00|11401.2|11397.2|11396.5|11392.5|11401.2|11397.2|11396.5|11392.5|679
1684997700000|2023-05-25 06:55:00|11395.8|11391.8|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|694
1684998000000|2023-05-25 07:00:00|11394.2|11390.2|11393.4|11389.4|11395.8|11391.8|11390.3|11386.3|1734
1684998300000|2023-05-25 07:05:00|11392.6|11388.6|11395|11391|11395|11391|11392.6|11388.6|1040
1684998600000|2023-05-25 07:10:00|11394.2|11390.2|11395|11391|11398.1|11394.1|11390.3|11386.3|1630
1684998900000|2023-05-25 07:15:00|11393.4|11389.4|11394.2|11390.2|11395|11391|11391.8|11387.8|1988
1684999200000|2023-05-25 07:20:00|11393.4|11389.4|11391.8|11387.8|11395|11391|11391.8|11387.8|1299
1684999500000|2023-05-25 07:25:00|11392.6|11388.6|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|4369
1684999800000|2023-05-25 07:30:00|11395|11391|11399.7|11395.7|11399.7|11395.7|11395|11391|1259
1685000100000|2023-05-25 07:35:00|11398.1|11394.1|11399.7|11395.7|11401.2|11397.2|11398.1|11394.1|934
1685000400000|2023-05-25 07:40:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11397.3|11393.3|1037
1685000700000|2023-05-25 07:45:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|2264
1685001000000|2023-05-25 07:50:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|5215
1685001300000|2023-05-25 07:55:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11398.9|11394.9|4989
1685001600000|2023-05-25 08:00:00|11400.4|11396.4|11398.1|11394.1|11401.2|11397.2|11396.5|11392.5|8036
1685001900000|2023-05-25 08:05:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11395|11391|1950
1685002200000|2023-05-25 08:10:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|1112
1685002500000|2023-05-25 08:15:00|11395|11391|11398.1|11394.1|11398.1|11394.1|11395|11391|6518
1685002800000|2023-05-25 08:20:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|7607
1685003100000|2023-05-25 08:25:00|11400.4|11396.4|11398.1|11394.1|11401.2|11397.2|11398.1|11394.1|2561
1685003400000|2023-05-25 08:30:00|11399.7|11395.7|11398.1|11394.1|11400.4|11396.4|11398.1|11394.1|1729
1685003700000|2023-05-25 08:35:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|1323
1685004000000|2023-05-25 08:40:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|2826
1685004300000|2023-05-25 08:45:00|11391.8|11387.8|11393.4|11389.4|11395|11391|11391.8|11387.8|2407
1685004600000|2023-05-25 08:50:00|11394.2|11390.2|11393.4|11389.4|11394.2|11390.2|11391.8|11387.8|1952
1685004900000|2023-05-25 08:55:00|11392.6|11388.6|11393.4|11389.4|11395|11391|11391.8|11387.8|1539
1685005200000|2023-05-25 09:00:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1778
1685005500000|2023-05-25 09:05:00|11390.3|11386.3|11385.6|11381.6|11390.3|11386.3|11384.8|11380.8|7507
1685005800000|2023-05-25 09:10:00|11384.8|11380.8|11387.2|11383.2|11387.2|11383.2|11384|11380|2558
1685006100000|2023-05-25 09:15:00|11386.4|11382.4|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|1263
1685006400000|2023-05-25 09:20:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1421
1685006700000|2023-05-25 09:25:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|2373
1685007000000|2023-05-25 09:30:00|11385.6|11381.6|11385.6|11381.6|11386.4|11382.4|11384|11380|5032
1685007300000|2023-05-25 09:35:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|2776
1685007600000|2023-05-25 09:40:00|11382.5|11378.5|11381.7|11377.7|11382.5|11378.5|11381.7|11377.7|4157
1685007900000|2023-05-25 09:45:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|1602
1685008200000|2023-05-25 09:50:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|1980
1685008500000|2023-05-25 09:55:00|11382.5|11378.5|11385.6|11381.6|11387.2|11383.2|11382.5|11378.5|1799
1685008800000|2023-05-25 10:00:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11385.6|11381.6|2271
1685009100000|2023-05-25 10:05:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1676
1685009400000|2023-05-25 10:10:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|1435
1685009700000|2023-05-25 10:15:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|2007
1685010000000|2023-05-25 10:20:00|11387.9|11383.9|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|2414
1685010300000|2023-05-25 10:25:00|11385.6|11381.6|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|6298
1685010600000|2023-05-25 10:30:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|4058
1685010900000|2023-05-25 10:35:00|11384|11380|11384|11380|11384|11380|11384|11380|1325
1685011200000|2023-05-25 10:40:00|11383.3|11379.3|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|40464
1685011500000|2023-05-25 10:45:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|1114
1685011800000|2023-05-25 10:50:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|6495
1685012100000|2023-05-25 10:55:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|1262
1685012400000|2023-05-25 11:00:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|2175
1685012700000|2023-05-25 11:05:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|2805
1685013000000|2023-05-25 11:10:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|15807
1685013300000|2023-05-25 11:15:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|21676
1685013600000|2023-05-25 11:20:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11380.9|11376.9|1875
1685013900000|2023-05-25 11:25:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|2992
1685014200000|2023-05-25 11:30:00|11382.5|11378.5|11376.2|11372.2|11382.5|11378.5|11376.2|11372.2|22246
1685014500000|2023-05-25 11:35:00|11374.7|11370.7|11379.3|11375.3|11380.9|11376.9|11374.7|11370.7|3295
1685014800000|2023-05-25 11:40:00|11380.9|11376.9|11387.2|11383.2|11387.2|11383.2|11380.9|11376.9|3784
1685015100000|2023-05-25 11:45:00|11388.7|11384.7|11385.6|11381.6|11390.3|11386.3|11385.6|11381.6|3849
1685015400000|2023-05-25 11:50:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11385.6|11381.6|2596
1685015700000|2023-05-25 11:55:00|11387.9|11383.9|11391.8|11387.8|11391.8|11387.8|11387.2|11383.2|3314
1685016000000|2023-05-25 12:00:00|11392.6|11388.6|11396.5|11392.5|11396.5|11392.5|11390.3|11386.3|4816
1685016300000|2023-05-25 12:05:00|11395.8|11391.8|11391.8|11387.8|11396.5|11392.5|11391.8|11387.8|7693
1685016600000|2023-05-25 12:10:00|11393.4|11389.4|11396.5|11392.5|11399.7|11395.7|11391.8|11387.8|12805
1685016900000|2023-05-25 12:15:00|11397.3|11393.3|11388.7|11384.7|11398.1|11394.1|11382.5|11378.5|64697
1685017200000|2023-05-25 12:20:00|11387.2|11383.2|11401.2|11397.2|11402.8|11398.8|11387.2|11383.2|22739
1685017500000|2023-05-25 12:25:00|11402.8|11398.8|11401.2|11397.2|11404.3|11400.3|11398.1|11394.1|10246
1685017800000|2023-05-25 12:30:00|11402.8|11398.8|11391.8|11387.8|11402.8|11398.8|11379.3|11375.3|18850
1685018100000|2023-05-25 12:35:00|11390.3|11386.3|11387.2|11383.2|11392.6|11388.6|11382.5|11378.5|5956
1685018400000|2023-05-25 12:40:00|11385.6|11381.6|11357.5|11353.5|11388.7|11384.7|11354.3|11350.3|33434
1685018700000|2023-05-25 12:45:00|11356.7|11352.7|11355.9|11351.9|11365.3|11361.3|11354.3|11350.3|5412
1685019000000|2023-05-25 12:50:00|11354.3|11350.3|11357.5|11353.5|11360.6|11356.6|11348.1|11344.1|15572
1685019300000|2023-05-25 12:55:00|11356.7|11352.7|11360.6|11356.6|11362.2|11358.2|11355.9|11351.9|12125
1685019600000|2023-05-25 13:00:00|11359|11355|11363.7|11359.7|11363.7|11359.7|11352.8|11348.8|19496
1685019900000|2023-05-25 13:05:00|11362.2|11358.2|11365.3|11361.3|11368.4|11364.4|11360.6|11356.6|6282
1685020200000|2023-05-25 13:10:00|11364.5|11360.5|11368.4|11364.4|11376.2|11372.2|11362.2|11358.2|20665
1685020500000|2023-05-25 13:15:00|11366.8|11362.8|11382.5|11378.5|11384|11380|11366.8|11362.8|5562
1685020800000|2023-05-25 13:20:00|11384|11380|11384|11380|11391.8|11387.8|11384|11380|10059
1685021100000|2023-05-25 13:25:00|11384.8|11380.8|11377.8|11373.8|11385.6|11381.6|11374.7|11370.7|20451
1685021400000|2023-05-25 13:30:00|11379.3|11375.3|11377.8|11373.8|11387.2|11383.2|11376.2|11372.2|13691
1685021700000|2023-05-25 13:35:00|11376.2|11372.2|11373.1|11369.1|11376.2|11372.2|11370|11366|36336
1685022000000|2023-05-25 13:40:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|66685
1685022300000|2023-05-25 13:45:00|11370|11366|11368.4|11364.4|11376.2|11372.2|11365.3|11361.3|6479
1685022600000|2023-05-25 13:50:00|11366.8|11362.8|11370|11366|11371.5|11367.5|11366.8|11362.8|7559
1685022900000|2023-05-25 13:55:00|11368.4|11364.4|11364.5|11360.5|11368.4|11364.4|11363.7|11359.7|7574
1685023200000|2023-05-25 14:00:00|11363.7|11359.7|11371.5|11367.5|11373.1|11369.1|11362.2|11358.2|7233
1685023500000|2023-05-25 14:05:00|11370|11366|11377.8|11373.8|11377.8|11373.8|11370|11366|17419
1685023800000|2023-05-25 14:10:00|11376.2|11372.2|11377.8|11373.8|11380.9|11376.9|11376.2|11372.2|36026
1685024100000|2023-05-25 14:15:00|11376.2|11372.2|11380.9|11376.9|11380.9|11376.9|11373.1|11369.1|5127
1685024400000|2023-05-25 14:20:00|11382.5|11378.5|11376.2|11372.2|11382.5|11378.5|11374.7|11370.7|10246
1685024700000|2023-05-25 14:25:00|11377.8|11373.8|11371.5|11367.5|11377.8|11373.8|11370|11366|14713
1685025000000|2023-05-25 14:30:00|11373.1|11369.1|11379.3|11375.3|11380.9|11376.9|11371.5|11367.5|18693
1685025300000|2023-05-25 14:35:00|11377.8|11373.8|11376.2|11372.2|11380.9|11376.9|11374.7|11370.7|18347
1685025600000|2023-05-25 14:40:00|11374.7|11370.7|11373.1|11369.1|11376.2|11372.2|11371.5|11367.5|6025
1685025900000|2023-05-25 14:45:00|11371.5|11367.5|11374.7|11370.7|11376.2|11372.2|11370|11366|7672
1685026200000|2023-05-25 14:50:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|4094
1685026500000|2023-05-25 14:55:00|11370.8|11366.8|11366.8|11362.8|11371.5|11367.5|11365.3|11361.3|14140
1685026800000|2023-05-25 15:00:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|16599
1685027100000|2023-05-25 15:05:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|9985
1685027400000|2023-05-25 15:10:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11362.2|11358.2|9508
1685027700000|2023-05-25 15:15:00|11363.7|11359.7|11368.4|11364.4|11371.5|11367.5|11363.7|11359.7|14215
1685028000000|2023-05-25 15:20:00|11370|11366|11365.3|11361.3|11370|11366|11365.3|11361.3|6002
1685028300000|2023-05-25 15:25:00|11363.7|11359.7|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|8180
1685028600000|2023-05-25 15:30:00|11362.2|11358.2|11363.7|11359.7|11366.8|11362.8|11362.2|11358.2|12680
1685028900000|2023-05-25 15:35:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11359|11355|11884
1685029200000|2023-05-25 15:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|5575
1685029500000|2023-05-25 15:45:00|11359|11355|11362.2|11358.2|11362.2|11358.2|11359|11355|18975
1685029800000|2023-05-25 15:50:00|11360.6|11356.6|11360.6|11356.6|11363.7|11359.7|11354.3|11350.3|22009
1685030100000|2023-05-25 15:55:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11359|11355|8079
1685030400000|2023-05-25 16:00:00|11363.7|11359.7|11357.5|11353.5|11363.7|11359.7|11357.5|11353.5|8067
1685030700000|2023-05-25 16:05:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|38472
1685031000000|2023-05-25 16:10:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|20544
1685031300000|2023-05-25 16:15:00|11362.2|11358.2|11357.5|11353.5|11362.2|11358.2|11357.5|11353.5|11792
1685031600000|2023-05-25 16:20:00|11359|11355|11355.9|11351.9|11359|11355|11354.3|11350.3|15013
1685031900000|2023-05-25 16:25:00|11356.7|11352.7|11357.5|11353.5|11359|11355|11355.9|11351.9|5104
1685032200000|2023-05-25 16:30:00|11356.7|11352.7|11359|11355|11360.6|11356.6|11354.3|11350.3|8882
1685032500000|2023-05-25 16:35:00|11358.3|11354.3|11357.5|11353.5|11359|11355|11354.3|11350.3|5029
1685032800000|2023-05-25 16:40:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|8018
1685033100000|2023-05-25 16:45:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|5145
1685033400000|2023-05-25 16:50:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11351.2|11347.2|22985
1685033700000|2023-05-25 16:55:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|14078
1685034000000|2023-05-25 17:00:00|11352.8|11348.8|11357.5|11353.5|11359|11355|11351.2|11347.2|5485
1685034300000|2023-05-25 17:05:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|6335
1685034600000|2023-05-25 17:10:00|11357.5|11353.5|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|6434
1685034900000|2023-05-25 17:15:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|4228
1685035200000|2023-05-25 17:20:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11351.2|11347.2|8512
1685035500000|2023-05-25 17:25:00|11351.2|11347.2|11355.9|11351.9|11355.9|11351.9|11351.2|11347.2|11291
1685035800000|2023-05-25 17:30:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|3976
1685036100000|2023-05-25 17:35:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|8569
1685036400000|2023-05-25 17:40:00|11352.8|11348.8|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|3747
1685036700000|2023-05-25 17:45:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|6585
1685037000000|2023-05-25 17:50:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|3762
1685037300000|2023-05-25 17:55:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|6511
1685037600000|2023-05-25 18:00:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|6806
1685037900000|2023-05-25 18:05:00|11353.6|11349.6|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|10526
1685038200000|2023-05-25 18:10:00|11351.2|11347.2|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|10403
1685038500000|2023-05-25 18:15:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|10521
1685038800000|2023-05-25 18:20:00|11347.3|11343.3|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|3411
1685039100000|2023-05-25 18:25:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|9914
1685039400000|2023-05-25 18:30:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|8289
1685039700000|2023-05-25 18:35:00|11345|11341|11345|11341|11346.5|11342.5|11341.8|11337.8|6692
1685040000000|2023-05-25 18:40:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|5777
1685040300000|2023-05-25 18:45:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|7024
1685040600000|2023-05-25 18:50:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|9706
1685040900000|2023-05-25 18:55:00|11342.6|11338.6|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|10152
1685041200000|2023-05-25 19:00:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|24815
1685041500000|2023-05-25 19:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11334|11330|11116
1685041800000|2023-05-25 19:10:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|34319
1685042100000|2023-05-25 19:15:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11332.5|11328.5|6090
1685042400000|2023-05-25 19:20:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11330.9|11326.9|7361
1685042700000|2023-05-25 19:25:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|20470
1685043000000|2023-05-25 19:30:00|11334|11330|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|4034
1685043300000|2023-05-25 19:35:00|11333.3|11329.3|11332.5|11328.5|11334|11330|11332.5|11328.5|25007
1685043600000|2023-05-25 19:40:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|7514
1685043900000|2023-05-25 19:45:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|8275
1685044200000|2023-05-25 19:50:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|3346
1685044500000|2023-05-25 19:55:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|8677
1685044800000|2023-05-25 20:00:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|5869
1685045100000|2023-05-25 20:05:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2735
1685045400000|2023-05-25 20:10:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|6414
1685045700000|2023-05-25 20:15:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|1223
1685046000000|2023-05-25 20:20:00|11331.7|11327.7|11332.5|11328.5|11334|11330|11330.9|11326.9|2245
1685046300000|2023-05-25 20:25:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|10669
1685046600000|2023-05-25 20:30:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|2098
1685046900000|2023-05-25 20:35:00|11333.3|11329.3|11332.5|11328.5|11334|11330|11330.9|11326.9|5260
1685047200000|2023-05-25 20:40:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|731
1685047500000|2023-05-25 20:45:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1889
1685047800000|2023-05-25 20:50:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|870
1685048100000|2023-05-25 20:55:00|||||||||1791
1685052000000|2023-05-25 22:00:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|1107
1685052300000|2023-05-25 22:05:00|||||||||103
1685052600000|2023-05-25 22:10:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|318
1685052900000|2023-05-25 22:15:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|276
1685053200000|2023-05-25 22:20:00|11337.9|11333.9|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|112
1685053500000|2023-05-25 22:25:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|20
1685053800000|2023-05-25 22:30:00|11336.4|11332.4|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|301
1685054100000|2023-05-25 22:35:00|11337.9|11333.9|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|276
1685054400000|2023-05-25 22:40:00|||||||||15
1685054700000|2023-05-25 22:45:00|||||||||410
1685055000000|2023-05-25 22:50:00|||||||||81
1685055300000|2023-05-25 22:55:00|||||||||5
1685055600000|2023-05-25 23:00:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|718
1685055900000|2023-05-25 23:05:00|||||||||51
1685056200000|2023-05-25 23:10:00|||||||||11
1685056500000|2023-05-25 23:15:00|11336.4|11332.4|11335.6|11331.6|11336.4|11332.4|11335.6|11331.6|41
1685056800000|2023-05-25 23:20:00|11336.4|11332.4|11335.6|11331.6|11336.4|11332.4|11335.6|11331.6|60
1685057100000|2023-05-25 23:25:00|||||||||70
1685057400000|2023-05-25 23:30:00|11334.8|11330.8|11334|11330|11335.6|11331.6|11334|11330|298
1685057700000|2023-05-25 23:35:00|||||||||1262
1685058000000|2023-05-25 23:40:00|||||||||3
1685058300000|2023-05-25 23:45:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|251
1685058600000|2023-05-25 23:50:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|275
1685058900000|2023-05-25 23:55:00|||||||||179
1685059200000|2023-05-26 00:00:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|844
1685059500000|2023-05-26 00:05:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|330
1685059800000|2023-05-26 00:10:00|11332.5|11328.5|11334|11330|11334|11330|11330.9|11326.9|808
1685060100000|2023-05-26 00:15:00|11333.3|11329.3|11329.3|11325.3|11333.3|11329.3|11329.3|11325.3|618
1685060400000|2023-05-26 00:20:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|1697
1685060700000|2023-05-26 00:25:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|790
1685061000000|2023-05-26 00:30:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|513
1685061300000|2023-05-26 00:35:00|||||||||1042
1685061600000|2023-05-26 00:40:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|319
1685061900000|2023-05-26 00:45:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|777
1685062200000|2023-05-26 00:50:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|394
1685062500000|2023-05-26 00:55:00|||||||||589
1685062800000|2023-05-26 01:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|1624
1685063100000|2023-05-26 01:05:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|594
1685063400000|2023-05-26 01:10:00|11332.5|11328.5|11331.7|11327.7|11332.5|11328.5|11330.9|11326.9|1005
1685063700000|2023-05-26 01:15:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|54
1685064000000|2023-05-26 01:20:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|806
1685064300000|2023-05-26 01:25:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|518
1685064600000|2023-05-26 01:30:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|1164
1685064900000|2023-05-26 01:35:00|11334.8|11330.8|11334|11330|11335.6|11331.6|11334|11330|569
1685065200000|2023-05-26 01:40:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1948
1685065500000|2023-05-26 01:45:00|11337.9|11333.9|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|475
1685065800000|2023-05-26 01:50:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|427
1685066100000|2023-05-26 01:55:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|563
1685066400000|2023-05-26 02:00:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|524
1685066700000|2023-05-26 02:05:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|204
1685067000000|2023-05-26 02:10:00|||||||||46
1685067300000|2023-05-26 02:15:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|581
1685067600000|2023-05-26 02:20:00|||||||||366
1685067900000|2023-05-26 02:25:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|370
1685068200000|2023-05-26 02:30:00|11339.5|11335.5|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|358
1685068500000|2023-05-26 02:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|159
1685068800000|2023-05-26 02:40:00|||||||||35
1685069100000|2023-05-26 02:45:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|216
1685069400000|2023-05-26 02:50:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|101
1685069700000|2023-05-26 02:55:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|921
1685070000000|2023-05-26 03:00:00|||||||||117
1685070300000|2023-05-26 03:05:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|361
1685070600000|2023-05-26 03:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|371
1685070900000|2023-05-26 03:15:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|264
1685071200000|2023-05-26 03:20:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|101
1685071500000|2023-05-26 03:25:00|||||||||32
1685071800000|2023-05-26 03:30:00|||||||||246
1685072100000|2023-05-26 03:35:00|||||||||65
1685072400000|2023-05-26 03:40:00|||||||||12
1685072700000|2023-05-26 03:45:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|2011
1685073000000|2023-05-26 03:50:00|11339.5|11335.5|11340.3|11336.3|11340.3|11336.3|11339.5|11335.5|1747
1685073300000|2023-05-26 03:55:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|769
1685073600000|2023-05-26 04:00:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|316
1685073900000|2023-05-26 04:05:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|401
1685074200000|2023-05-26 04:10:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|277
1685074500000|2023-05-26 04:15:00|||||||||573
1685074800000|2023-05-26 04:20:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|171
1685075100000|2023-05-26 04:25:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|474
1685075400000|2023-05-26 04:30:00|||||||||66
1685075700000|2023-05-26 04:35:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|655
1685076000000|2023-05-26 04:40:00|||||||||175
1685076300000|2023-05-26 04:45:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|97
1685076600000|2023-05-26 04:50:00|||||||||38
1685076900000|2023-05-26 04:55:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|337
1685077200000|2023-05-26 05:00:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|176
1685077500000|2023-05-26 05:05:00|||||||||126
1685077800000|2023-05-26 05:10:00|11341.1|11337.1|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|530
1685078100000|2023-05-26 05:15:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|420
1685078400000|2023-05-26 05:20:00|||||||||213
1685078700000|2023-05-26 05:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|64
1685079000000|2023-05-26 05:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|413
1685079300000|2023-05-26 05:35:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|325
1685079600000|2023-05-26 05:40:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|292
1685079900000|2023-05-26 05:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|127
1685080200000|2023-05-26 05:50:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|393
1685080500000|2023-05-26 05:55:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|123
1685080800000|2023-05-26 06:00:00|11340.3|11336.3|11342.6|11338.6|11343.4|11339.4|11340.3|11336.3|1748
1685081100000|2023-05-26 06:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.1|11337.1|615
1685081400000|2023-05-26 06:10:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|737
1685081700000|2023-05-26 06:15:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|621
1685082000000|2023-05-26 06:20:00|11342.6|11338.6|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|935
1685082300000|2023-05-26 06:25:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|730
1685082600000|2023-05-26 06:30:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|1586
1685082900000|2023-05-26 06:35:00|11340.3|11336.3|11345|11341|11345|11341|11340.3|11336.3|649
1685083200000|2023-05-26 06:40:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|639
1685083500000|2023-05-26 06:45:00|11345.8|11341.8|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|1750
1685083800000|2023-05-26 06:50:00|11342.6|11338.6|11345|11341|11345|11341|11342.6|11338.6|4249
1685084100000|2023-05-26 06:55:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|1267
1685084400000|2023-05-26 07:00:00|11345|11341|11341.8|11337.8|11346.5|11342.5|11340.3|11336.3|1837
1685084700000|2023-05-26 07:05:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11337.2|11333.2|2368
1685085000000|2023-05-26 07:10:00|11339.5|11335.5|11337.9|11333.9|11340.3|11336.3|11337.2|11333.2|2862
1685085300000|2023-05-26 07:15:00|11337.2|11333.2|11337.9|11333.9|11338.7|11334.7|11335.6|11331.6|2345
1685085600000|2023-05-26 07:20:00|11337.2|11333.2|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|1461
1685085900000|2023-05-26 07:25:00|11341.1|11337.1|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|11375
1685086200000|2023-05-26 07:30:00|11343.4|11339.4|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|4648
1685086500000|2023-05-26 07:35:00|11341.8|11337.8|11349.7|11345.7|11349.7|11345.7|11341.8|11337.8|2408
1685086800000|2023-05-26 07:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1915
1685087100000|2023-05-26 07:45:00|11350.4|11346.4|11355.9|11351.9|11355.9|11351.9|11349.7|11345.7|4188
1685087400000|2023-05-26 07:50:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|2223
1685087700000|2023-05-26 07:55:00|11352.8|11348.8|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|1383
1685088000000|2023-05-26 08:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1481
1685088300000|2023-05-26 08:05:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|3481
1685088600000|2023-05-26 08:10:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|1231
1685088900000|2023-05-26 08:15:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.1|11351.1|1200
1685089200000|2023-05-26 08:20:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|2458
1685089500000|2023-05-26 08:25:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|2416
1685089800000|2023-05-26 08:30:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|10359
1685090100000|2023-05-26 08:35:00|11354.3|11350.3|11349.7|11345.7|11354.3|11350.3|11349.7|11345.7|1516
1685090400000|2023-05-26 08:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1249
1685090700000|2023-05-26 08:45:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1003
1685091000000|2023-05-26 08:50:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|3276
1685091300000|2023-05-26 08:55:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|8279
1685091600000|2023-05-26 09:00:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|6895
1685091900000|2023-05-26 09:05:00|11352.8|11348.8|11352|11348|11352.8|11348.8|11351.2|11347.2|3313
1685092200000|2023-05-26 09:10:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|6442
1685092500000|2023-05-26 09:15:00|11355.1|11351.1|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|4928
1685092800000|2023-05-26 09:20:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|738
1685093100000|2023-05-26 09:25:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|1290
1685093400000|2023-05-26 09:30:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|2023
1685093700000|2023-05-26 09:35:00|11362.2|11358.2|11360.6|11356.6|11362.9|11358.9|11360.6|11356.6|3211
1685094000000|2023-05-26 09:40:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|958
1685094300000|2023-05-26 09:45:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|360
1685094600000|2023-05-26 09:50:00|11359|11355|11361.4|11357.4|11362.2|11358.2|11359|11355|1314
1685094900000|2023-05-26 09:55:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1667
1685095200000|2023-05-26 10:00:00|11362.2|11358.2|11357.5|11353.5|11362.2|11358.2|11357.5|11353.5|1186
1685095500000|2023-05-26 10:05:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1928
1685095800000|2023-05-26 10:10:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|4216
1685096100000|2023-05-26 10:15:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|2055
1685096400000|2023-05-26 10:20:00|11356.7|11352.7|11359|11355|11359|11355|11356.7|11352.7|1743
1685096700000|2023-05-26 10:25:00|11359.8|11355.8|11359|11355|11360.6|11356.6|11359|11355|1048
1685097000000|2023-05-26 10:30:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|1112
1685097300000|2023-05-26 10:35:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|715
1685097600000|2023-05-26 10:40:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|6403
1685097900000|2023-05-26 10:45:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|834
1685098200000|2023-05-26 10:50:00|11359|11355|11359|11355|11362.2|11358.2|11359|11355|775
1685098500000|2023-05-26 10:55:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|983
1685098800000|2023-05-26 11:00:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|1513
1685099100000|2023-05-26 11:05:00|||||||||16004
1685099400000|2023-05-26 11:10:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|2822
1685099700000|2023-05-26 11:15:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1587
1685100000000|2023-05-26 11:20:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|1396
1685100300000|2023-05-26 11:25:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|3689
1685100600000|2023-05-26 11:30:00|11355.9|11351.9|11359|11355|11359|11355|11355.9|11351.9|3962
1685100900000|2023-05-26 11:35:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|4176
1685101200000|2023-05-26 11:40:00|11353.6|11349.6|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|18915
1685101500000|2023-05-26 11:45:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2078
1685101800000|2023-05-26 11:50:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1380
1685102100000|2023-05-26 11:55:00|11352|11348|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1663
1685102400000|2023-05-26 12:00:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|635
1685102700000|2023-05-26 12:05:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|1589
1685103000000|2023-05-26 12:10:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11353.6|11349.6|3927
1685103300000|2023-05-26 12:15:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|3591
1685103600000|2023-05-26 12:20:00|11352.8|11348.8|11357.5|11353.5|11357.5|11353.5|11351.2|11347.2|46360
1685103900000|2023-05-26 12:25:00|11359|11355|11354.3|11350.3|11362.2|11358.2|11354.3|11350.3|3937
1685104200000|2023-05-26 12:30:00|11356.7|11352.7|11327.8|11323.8|11360.6|11356.6|11324.7|11320.7|19686
1685104500000|2023-05-26 12:35:00|11329.3|11325.3|11312.2|11308.2|11329.3|11325.3|11307.5|11303.5|13862
1685104800000|2023-05-26 12:40:00|11311.4|11307.4|11313.7|11309.7|11315.3|11311.3|11310.6|11306.6|20398
1685105100000|2023-05-26 12:45:00|11312.9|11308.9|11321.5|11317.5|11323.1|11319.1|11312.2|11308.2|28477
1685105400000|2023-05-26 12:50:00|11320|11316|11315.3|11311.3|11321.5|11317.5|11312.2|11308.2|3506
1685105700000|2023-05-26 12:55:00|11314.5|11310.5|11323.1|11319.1|11323.1|11319.1|11313.7|11309.7|4594
1685106000000|2023-05-26 13:00:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11320|11316|7178
1685106300000|2023-05-26 13:05:00|11323.9|11319.9|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|26206
1685106600000|2023-05-26 13:10:00|11320|11316|11323.1|11319.1|11324.7|11320.7|11320|11316|5890
1685106900000|2023-05-26 13:15:00|11321.5|11317.5|11318.4|11314.4|11323.1|11319.1|11316.8|11312.8|10498
1685107200000|2023-05-26 13:20:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11312.2|11308.2|17560
1685107500000|2023-05-26 13:25:00|11316.1|11312.1|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|6344
1685107800000|2023-05-26 13:30:00|11318.4|11314.4|11312.2|11308.2|11320|11316|11310.6|11306.6|9238
1685108100000|2023-05-26 13:35:00|11310.6|11306.6|11316.8|11312.8|11316.8|11312.8|11309|11305|7120
1685108400000|2023-05-26 13:40:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11316.8|11312.8|3909
1685108700000|2023-05-26 13:45:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|10352
1685109000000|2023-05-26 13:50:00|11316.8|11312.8|11315.3|11311.3|11320|11316|11315.3|11311.3|16104
1685109300000|2023-05-26 13:55:00|11316.1|11312.1|11312.9|11308.9|11316.1|11312.1|11310.6|11306.6|4548
1685109600000|2023-05-26 14:00:00|11313.7|11309.7|11332.5|11328.5|11335.6|11331.6|11313.7|11309.7|14948
1685109900000|2023-05-26 14:05:00|11334|11330|11337.2|11333.2|11338.7|11334.7|11329.3|11325.3|6437
1685110200000|2023-05-26 14:10:00|11337.9|11333.9|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|8923
1685110500000|2023-05-26 14:15:00|11340.3|11336.3|11337.2|11333.2|11345|11341|11335.6|11331.6|9848
1685110800000|2023-05-26 14:20:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|5979
1685111100000|2023-05-26 14:25:00|11338.7|11334.7|11330.9|11326.9|11338.7|11334.7|11330.9|11326.9|5329
1685111400000|2023-05-26 14:30:00|11331.7|11327.7|11323.1|11319.1|11334|11330|11321.5|11317.5|11534
1685111700000|2023-05-26 14:35:00|11321.5|11317.5|11320|11316|11324.7|11320.7|11318.4|11314.4|7737
1685112000000|2023-05-26 14:40:00|11318.4|11314.4|11320|11316|11320|11316|11315.3|11311.3|14286
1685112300000|2023-05-26 14:45:00|11319.2|11315.2|11313.7|11309.7|11320|11316|11312.2|11308.2|7581
1685112600000|2023-05-26 14:50:00|11312.2|11308.2|11310.6|11306.6|11316.8|11312.8|11310.6|11306.6|5051
1685112900000|2023-05-26 14:55:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11309|11305|5827
1685113200000|2023-05-26 15:00:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|4636
1685113500000|2023-05-26 15:05:00|11309|11305|11302.8|11298.8|11310.6|11306.6|11302.8|11298.8|6565
1685113800000|2023-05-26 15:10:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11293.4|11289.4|9568
1685114100000|2023-05-26 15:15:00|11299.7|11295.7|11305.9|11301.9|11305.9|11301.9|11298.1|11294.1|7008
1685114400000|2023-05-26 15:20:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|9302
1685114700000|2023-05-26 15:25:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|6869
1685115000000|2023-05-26 15:30:00|11301.2|11297.2|11309|11305|11309|11305|11301.2|11297.2|4817
1685115300000|2023-05-26 15:35:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|5267
1685115600000|2023-05-26 15:40:00|11309.8|11305.8|11310.6|11306.6|11312.2|11308.2|11309|11305|4909
1685115900000|2023-05-26 15:45:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|3510
1685116200000|2023-05-26 15:50:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|4867
1685116500000|2023-05-26 15:55:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|6463
1685116800000|2023-05-26 16:00:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11307.5|11303.5|10205
1685117100000|2023-05-26 16:05:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|7826
1685117400000|2023-05-26 16:10:00|11309|11305|11313.7|11309.7|11313.7|11309.7|11309|11305|12217
1685117700000|2023-05-26 16:15:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|4056
1685118000000|2023-05-26 16:20:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|3074
1685118300000|2023-05-26 16:25:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|4358
1685118600000|2023-05-26 16:30:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|6846
1685118900000|2023-05-26 16:35:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|4889
1685119200000|2023-05-26 16:40:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|2812
1685119500000|2023-05-26 16:45:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|8295
1685119800000|2023-05-26 16:50:00|11318.4|11314.4|11320|11316|11320|11316|11316.8|11312.8|5816
1685120100000|2023-05-26 16:55:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|14956
1685120400000|2023-05-26 17:00:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|11610
1685120700000|2023-05-26 17:05:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|9545
1685121000000|2023-05-26 17:10:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|8138
1685121300000|2023-05-26 17:15:00|11329.3|11325.3|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|15252
1685121600000|2023-05-26 17:20:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|5139
1685121900000|2023-05-26 17:25:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|2303
1685122200000|2023-05-26 17:30:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|3445
1685122500000|2023-05-26 17:35:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|12038
1685122800000|2023-05-26 17:40:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|3131
1685123100000|2023-05-26 17:45:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|4204
1685123400000|2023-05-26 17:50:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|9490
1685123700000|2023-05-26 17:55:00|11329.3|11325.3|11332.5|11328.5|11334|11330|11329.3|11325.3|9854
1685124000000|2023-05-26 18:00:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|4839
1685124300000|2023-05-26 18:05:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|2432
1685124600000|2023-05-26 18:10:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|6284
1685124900000|2023-05-26 18:15:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|3365
1685125200000|2023-05-26 18:20:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1356
1685125500000|2023-05-26 18:25:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|1696
1685125800000|2023-05-26 18:30:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|1688
1685126100000|2023-05-26 18:35:00|||||||||1496
1685126400000|2023-05-26 18:40:00|||||||||6647
1685126700000|2023-05-26 18:45:00|||||||||3954
1685127000000|2023-05-26 18:50:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|3140
1685127300000|2023-05-26 18:55:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|8957
1685127600000|2023-05-26 19:00:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|3976
1685127900000|2023-05-26 19:05:00|11334|11330|11334|11330|11334|11330|11334|11330|394
1685128200000|2023-05-26 19:10:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|5199
1685128500000|2023-05-26 19:15:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|3881
1685128800000|2023-05-26 19:20:00|||||||||1398
1685129100000|2023-05-26 19:25:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|2778
1685129400000|2023-05-26 19:30:00|||||||||1584
1685129700000|2023-05-26 19:35:00|||||||||721
1685130000000|2023-05-26 19:40:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|10707
1685130300000|2023-05-26 19:45:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|790
1685130600000|2023-05-26 19:50:00|11337.9|11333.9|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|2931
1685130900000|2023-05-26 19:55:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|3362
1685131200000|2023-05-26 20:00:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|7873
1685131500000|2023-05-26 20:05:00|||||||||3811
1685131800000|2023-05-26 20:10:00|||||||||574
1685132100000|2023-05-26 20:15:00|||||||||437
1685132400000|2023-05-26 20:20:00|||||||||439
1685132700000|2023-05-26 20:25:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|284
1685133000000|2023-05-26 20:30:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|398
1685133300000|2023-05-26 20:35:00|||||||||255
1685133600000|2023-05-26 20:40:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1157
1685133900000|2023-05-26 20:45:00|||||||||353
1685134200000|2023-05-26 20:50:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|2976
1685134500000|2023-05-26 20:55:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|2978
1685311200000|2023-05-28 22:00:00|11313.7|11309.7|11302.8|11298.8|11317.6|11313.6|11295|11291|2807
1685311500000|2023-05-28 22:05:00|11302|11298|11307.5|11303.5|11309|11305|11302|11298|941
1685311800000|2023-05-28 22:10:00|11308.3|11304.3|11309.8|11305.8|11310.6|11306.6|11307.5|11303.5|663
1685312100000|2023-05-28 22:15:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|538
1685312400000|2023-05-28 22:20:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|236
1685312700000|2023-05-28 22:25:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|419
1685313000000|2023-05-28 22:30:00|11309|11305|11309|11305|11310.6|11306.6|11306.7|11302.7|698
1685313300000|2023-05-28 22:35:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11309|11305|86
1685313600000|2023-05-28 22:40:00|11313.7|11309.7|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|477
1685313900000|2023-05-28 22:45:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|959
1685314200000|2023-05-28 22:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|32
1685314500000|2023-05-28 22:55:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|3143
1685314800000|2023-05-28 23:00:00|11318.4|11314.4|11319.2|11315.2|11320|11316|11318.4|11314.4|144
1685315100000|2023-05-28 23:05:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|316
1685315400000|2023-05-28 23:10:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|181
1685315700000|2023-05-28 23:15:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|126
1685316000000|2023-05-28 23:20:00|||||||||12
1685316300000|2023-05-28 23:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|50
1685316600000|2023-05-28 23:30:00|||||||||928
1685316900000|2023-05-28 23:35:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|154
1685317200000|2023-05-28 23:40:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|104
1685317500000|2023-05-28 23:45:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|129
1685317800000|2023-05-28 23:50:00|11316.1|11312.1|11315.3|11311.3|11316.1|11312.1|11315.3|11311.3|108
1685318100000|2023-05-28 23:55:00|11314.5|11310.5|11313.7|11309.7|11314.5|11310.5|11313.7|11309.7|312
1685318400000|2023-05-29 00:00:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|402
1685318700000|2023-05-29 00:05:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|811
1685319000000|2023-05-29 00:10:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309.8|11305.8|324
1685319300000|2023-05-29 00:15:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|395
1685319600000|2023-05-29 00:20:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11309|11305|702
1685319900000|2023-05-29 00:25:00|||||||||68
1685320200000|2023-05-29 00:30:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|410
1685320500000|2023-05-29 00:35:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|469
1685320800000|2023-05-29 00:40:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|1545
1685321100000|2023-05-29 00:45:00|11319.2|11315.2|11316.8|11312.8|11320|11316|11315.3|11311.3|730
1685321400000|2023-05-29 00:50:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|174
1685321700000|2023-05-29 00:55:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|45
1685322000000|2023-05-29 01:00:00|||||||||17
1685322300000|2023-05-29 01:05:00|||||||||341
1685322600000|2023-05-29 01:10:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|207
1685322900000|2023-05-29 01:15:00|||||||||23
1685323200000|2023-05-29 01:20:00|11319.2|11315.2|11320|11316|11320|11316|11318.4|11314.4|274
1685323500000|2023-05-29 01:25:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|391
1685323800000|2023-05-29 01:30:00|11319.2|11315.2|11320|11316|11320|11316|11319.2|11315.2|62
1685324100000|2023-05-29 01:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|324
1685324400000|2023-05-29 01:40:00|11322.3|11318.3|11320|11316|11323.1|11319.1|11320|11316|506
1685324700000|2023-05-29 01:45:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|689
1685325000000|2023-05-29 01:50:00|||||||||340
1685325300000|2023-05-29 01:55:00|11322.3|11318.3|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|287
1685325600000|2023-05-29 02:00:00|||||||||184
1685325900000|2023-05-29 02:05:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|2029
1685326200000|2023-05-29 02:10:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|913
1685326500000|2023-05-29 02:15:00|11320|11316|11320|11316|11320|11316|11320|11316|157
1685326800000|2023-05-29 02:20:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|188
1685327100000|2023-05-29 02:25:00|11320.8|11316.8|11321.5|11317.5|11321.5|11317.5|11320|11316|1373
1685327400000|2023-05-29 02:30:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|1777
1685327700000|2023-05-29 02:35:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|810
1685328000000|2023-05-29 02:40:00|11322.3|11318.3|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|246
1685328300000|2023-05-29 02:45:00|||||||||67
1685328600000|2023-05-29 02:50:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|436
1685328900000|2023-05-29 02:55:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|582
1685329200000|2023-05-29 03:00:00|||||||||337
1685329500000|2023-05-29 03:05:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|285
1685329800000|2023-05-29 03:10:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|596
1685330100000|2023-05-29 03:15:00|11319.2|11315.2|11320|11316|11320|11316|11318.4|11314.4|766
1685330400000|2023-05-29 03:20:00|||||||||132
1685330700000|2023-05-29 03:25:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|1918
1685331000000|2023-05-29 03:30:00|||||||||453
1685331300000|2023-05-29 03:35:00|||||||||183
1685331600000|2023-05-29 03:40:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|339
1685331900000|2023-05-29 03:45:00|||||||||194
1685332200000|2023-05-29 03:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|659
1685332500000|2023-05-29 03:55:00|||||||||103
1685332800000|2023-05-29 04:00:00|||||||||272
1685333100000|2023-05-29 04:05:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|251
1685333400000|2023-05-29 04:10:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|106
1685333700000|2023-05-29 04:15:00|||||||||8
1685334000000|2023-05-29 04:20:00|||||||||10
1685334300000|2023-05-29 04:25:00|||||||||538
1685334600000|2023-05-29 04:30:00|11316.1|11312.1|11316.8|11312.8|11316.8|11312.8|11316.1|11312.1|318
1685334900000|2023-05-29 04:35:00|||||||||126
1685335200000|2023-05-29 04:40:00|||||||||33
1685335500000|2023-05-29 04:45:00|||||||||102
1685335800000|2023-05-29 04:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|2195
1685336100000|2023-05-29 04:55:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|146
1685336400000|2023-05-29 05:00:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|227
1685336700000|2023-05-29 05:05:00|||||||||51
1685337000000|2023-05-29 05:10:00|||||||||29
1685337300000|2023-05-29 05:15:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|149
1685337600000|2023-05-29 05:20:00|||||||||493
1685337900000|2023-05-29 05:25:00|||||||||26
1685338200000|2023-05-29 05:30:00|||||||||2360
1685338500000|2023-05-29 05:35:00|||||||||31
1685338800000|2023-05-29 05:40:00|11312.9|11308.9|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|340
1685339100000|2023-05-29 05:45:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|162
1685339400000|2023-05-29 05:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|401
1685339700000|2023-05-29 05:55:00|||||||||276
1685340000000|2023-05-29 06:00:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|654
1685340300000|2023-05-29 06:05:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|571
1685340600000|2023-05-29 06:10:00|11312.9|11308.9|11315.3|11311.3|11315.3|11311.3|11312.9|11308.9|143
1685340900000|2023-05-29 06:15:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|205
1685341200000|2023-05-29 06:20:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|59
1685341500000|2023-05-29 06:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|647
1685341800000|2023-05-29 06:30:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|4803
1685342100000|2023-05-29 06:35:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|684
1685342400000|2023-05-29 06:40:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|766
1685342700000|2023-05-29 06:45:00|11317.6|11313.6|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|492
1685343000000|2023-05-29 06:50:00|11317.6|11313.6|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|318
1685343300000|2023-05-29 06:55:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|454
1685343600000|2023-05-29 07:00:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|571
1685343900000|2023-05-29 07:05:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|461
1685344200000|2023-05-29 07:10:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|805
1685344500000|2023-05-29 07:15:00|||||||||1
1685344800000|2023-05-29 07:20:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|565
1685345100000|2023-05-29 07:25:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|248
1685345400000|2023-05-29 07:30:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1099
1685345700000|2023-05-29 07:35:00|11316.1|11312.1|11315.3|11311.3|11316.1|11312.1|11315.3|11311.3|291
1685346000000|2023-05-29 07:40:00|11316.1|11312.1|11316.8|11312.8|11318.4|11314.4|11316.1|11312.1|239
1685346300000|2023-05-29 07:45:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|1734
1685346600000|2023-05-29 07:50:00|11320|11316|11320|11316|11320|11316|11320|11316|508
1685346900000|2023-05-29 07:55:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|1734
1685347200000|2023-05-29 08:00:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|2886
1685347500000|2023-05-29 08:05:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|310
1685347800000|2023-05-29 08:10:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1163
1685348100000|2023-05-29 08:15:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|830
1685348400000|2023-05-29 08:20:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|401
1685348700000|2023-05-29 08:25:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|1386
1685349000000|2023-05-29 08:30:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11320|11316|2761
1685349300000|2023-05-29 08:35:00|11321.5|11317.5|11326.2|11322.2|11326.2|11322.2|11321.5|11317.5|1534
1685349600000|2023-05-29 08:40:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|451
1685349900000|2023-05-29 08:45:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|1531
1685350200000|2023-05-29 08:50:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|1573
1685350500000|2023-05-29 08:55:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1037
1685350800000|2023-05-29 09:00:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|803
1685351100000|2023-05-29 09:05:00|||||||||492
1685351400000|2023-05-29 09:10:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|685
1685351700000|2023-05-29 09:15:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|1498
1685352000000|2023-05-29 09:20:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|671
1685352300000|2023-05-29 09:25:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1567
1685352600000|2023-05-29 09:30:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|3227
1685352900000|2023-05-29 09:35:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|947
1685353200000|2023-05-29 09:40:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1095
1685353500000|2023-05-29 09:45:00|11341.8|11337.8|11345|11341|11346.5|11342.5|11341.8|11337.8|1378
1685353800000|2023-05-29 09:50:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1240
1685354100000|2023-05-29 09:55:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|2163
1685354400000|2023-05-29 10:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|3386
1685354700000|2023-05-29 10:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|985
1685355000000|2023-05-29 10:10:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1250
1685355300000|2023-05-29 10:15:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1132
1685355600000|2023-05-29 10:20:00|||||||||95
1685355900000|2023-05-29 10:25:00|||||||||273
1685356200000|2023-05-29 10:30:00|11345|11341|11345|11341|11345|11341|11345|11341|397
1685356500000|2023-05-29 10:35:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1865
1685356800000|2023-05-29 10:40:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|303
1685357100000|2023-05-29 10:45:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|482
1685357400000|2023-05-29 10:50:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|571
1685357700000|2023-05-29 10:55:00|11341.1|11337.1|11341.8|11337.8|11343.4|11339.4|11341.1|11337.1|315
1685358000000|2023-05-29 11:00:00|11342.6|11338.6|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|296
1685358300000|2023-05-29 11:05:00|||||||||176
1685358600000|2023-05-29 11:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|357
1685358900000|2023-05-29 11:15:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|571
1685359200000|2023-05-29 11:20:00|||||||||148
1685359500000|2023-05-29 11:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|386
1685359800000|2023-05-29 11:30:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|422
1685360100000|2023-05-29 11:35:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1238
1685360400000|2023-05-29 11:40:00|||||||||22
1685360700000|2023-05-29 11:45:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|623
1685361000000|2023-05-29 11:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1160
1685361300000|2023-05-29 11:55:00|11347.3|11343.3|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1150
1685361600000|2023-05-29 12:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|643
1685361900000|2023-05-29 12:05:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1602
1685362200000|2023-05-29 12:10:00|||||||||368
1685362500000|2023-05-29 12:15:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|2323
1685362800000|2023-05-29 12:20:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|897
1685363100000|2023-05-29 12:25:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1398
1685363400000|2023-05-29 12:30:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|607
1685363700000|2023-05-29 12:35:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1034
1685364000000|2023-05-29 12:40:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|477
1685364300000|2023-05-29 12:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1643
1685364600000|2023-05-29 12:50:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|7837
1685364900000|2023-05-29 12:55:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|158
1685365200000|2023-05-29 13:00:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1186
1685365500000|2023-05-29 13:05:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|9107
1685365800000|2023-05-29 13:10:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|538
1685366100000|2023-05-29 13:15:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|486
1685366400000|2023-05-29 13:20:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|821
1685366700000|2023-05-29 13:25:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1198
1685367000000|2023-05-29 13:30:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|186
1685367300000|2023-05-29 13:35:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|177
1685367600000|2023-05-29 13:40:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1904
1685367900000|2023-05-29 13:45:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|308
1685368200000|2023-05-29 13:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|576
1685368500000|2023-05-29 13:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|90
1685368800000|2023-05-29 14:00:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|695
1685369100000|2023-05-29 14:05:00|||||||||108
1685369400000|2023-05-29 14:10:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|480
1685369700000|2023-05-29 14:15:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|430
1685370000000|2023-05-29 14:20:00|||||||||248
1685370300000|2023-05-29 14:25:00|||||||||808
1685370600000|2023-05-29 14:30:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|314
1685370900000|2023-05-29 14:35:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|553
1685371200000|2023-05-29 14:40:00|||||||||200
1685371500000|2023-05-29 14:45:00|||||||||312
1685371800000|2023-05-29 14:50:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|786
1685372100000|2023-05-29 14:55:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|4127
1685372400000|2023-05-29 15:00:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|107
1685372700000|2023-05-29 15:05:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|736
1685373000000|2023-05-29 15:10:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|743
1685373300000|2023-05-29 15:15:00|||||||||643
1685373600000|2023-05-29 15:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|378
1685373900000|2023-05-29 15:25:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1631
1685374200000|2023-05-29 15:30:00|||||||||1271
1685374500000|2023-05-29 15:35:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|3257
1685374800000|2023-05-29 15:40:00|||||||||211
1685375100000|2023-05-29 15:45:00|||||||||1053
1685375400000|2023-05-29 15:50:00|||||||||806
1685375700000|2023-05-29 15:55:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|390
1685376000000|2023-05-29 16:00:00|||||||||519
1685376300000|2023-05-29 16:05:00|||||||||3975
1685376600000|2023-05-29 16:10:00|||||||||20
1685376900000|2023-05-29 16:15:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|229
1685377200000|2023-05-29 16:20:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|3383
1685377500000|2023-05-29 16:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|149
1685377800000|2023-05-29 16:30:00|11345|11341|11345|11341|11345|11341|11345|11341|721
1685378100000|2023-05-29 16:35:00|||||||||85
1685378400000|2023-05-29 16:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|218
1685378700000|2023-05-29 16:45:00|||||||||62
1685379000000|2023-05-29 16:50:00|||||||||2492
1685379300000|2023-05-29 16:55:00|11345|11341|11345|11341|11345|11341|11345|11341|658
1685397600000|2023-05-29 22:00:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|164
1685397900000|2023-05-29 22:05:00|||||||||44
1685398200000|2023-05-29 22:10:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|545
1685398500000|2023-05-29 22:15:00|11345|11341|11345|11341|11345|11341|11345|11341|397
1685398800000|2023-05-29 22:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|237
1685399100000|2023-05-29 22:25:00|11345|11341|11345|11341|11345|11341|11345|11341|35
1685399400000|2023-05-29 22:30:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|153
1685399700000|2023-05-29 22:35:00|11345|11341|11345|11341|11345|11341|11345|11341|1669
1685400000000|2023-05-29 22:40:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1027
1685400300000|2023-05-29 22:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1698
1685400600000|2023-05-29 22:50:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|382
1685400900000|2023-05-29 22:55:00|||||||||32
1685401200000|2023-05-29 23:00:00|||||||||1183
1685401500000|2023-05-29 23:05:00|||||||||138
1685401800000|2023-05-29 23:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|98
1685402100000|2023-05-29 23:15:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|603
1685402400000|2023-05-29 23:20:00|||||||||64
1685402700000|2023-05-29 23:25:00|11345|11341|11345|11341|11345|11341|11345|11341|91
1685403000000|2023-05-29 23:30:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|555
1685403300000|2023-05-29 23:35:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11344.2|11340.2|1712
1685403600000|2023-05-29 23:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|219
1685403900000|2023-05-29 23:45:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|1037
1685404200000|2023-05-29 23:50:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|658
1685404500000|2023-05-29 23:55:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|614
1685404800000|2023-05-30 00:00:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11348.1|11344.1|295
1685405100000|2023-05-30 00:05:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|1294
1685405400000|2023-05-30 00:10:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1027
1685405700000|2023-05-30 00:15:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|696
1685406000000|2023-05-30 00:20:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|919
1685406300000|2023-05-30 00:25:00|||||||||262
1685406600000|2023-05-30 00:30:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|634
1685406900000|2023-05-30 00:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|3744
1685407200000|2023-05-30 00:40:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1166
1685407500000|2023-05-30 00:45:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|629
1685407800000|2023-05-30 00:50:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|292
1685408100000|2023-05-30 00:55:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1001
1685408400000|2023-05-30 01:00:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1362
1685408700000|2023-05-30 01:05:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|2080
1685409000000|2023-05-30 01:10:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|691
1685409300000|2023-05-30 01:15:00|||||||||898
1685409600000|2023-05-30 01:20:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|691
1685409900000|2023-05-30 01:25:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1339
1685410200000|2023-05-30 01:30:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|505
1685410500000|2023-05-30 01:35:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|589
1685410800000|2023-05-30 01:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1099
1685411100000|2023-05-30 01:45:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|144
1685411400000|2023-05-30 01:50:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1139
1685411700000|2023-05-30 01:55:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|419
1685412000000|2023-05-30 02:00:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1975
1685412300000|2023-05-30 02:05:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|168
1685412600000|2023-05-30 02:10:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|805
1685412900000|2023-05-30 02:15:00|||||||||60
1685413200000|2023-05-30 02:20:00|||||||||26
1685413500000|2023-05-30 02:25:00|||||||||42
1685413800000|2023-05-30 02:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|709
1685414100000|2023-05-30 02:35:00|||||||||163
1685414400000|2023-05-30 02:40:00|||||||||187
1685414700000|2023-05-30 02:45:00|||||||||112
1685415000000|2023-05-30 02:50:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|950
1685415300000|2023-05-30 02:55:00|||||||||35
1685415600000|2023-05-30 03:00:00|11356.7|11352.7|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|662
1685415900000|2023-05-30 03:05:00|||||||||352
1685416200000|2023-05-30 03:10:00|||||||||599
1685416500000|2023-05-30 03:15:00|||||||||163
1685416800000|2023-05-30 03:20:00|11359|11355|11359|11355|11359|11355|11359|11355|725
1685417100000|2023-05-30 03:25:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1319
1685417400000|2023-05-30 03:30:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1034
1685417700000|2023-05-30 03:35:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|575
1685418000000|2023-05-30 03:40:00|||||||||117
1685418300000|2023-05-30 03:45:00|||||||||121
1685418600000|2023-05-30 03:50:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|323
1685418900000|2023-05-30 03:55:00|||||||||235
1685419200000|2023-05-30 04:00:00|||||||||126
1685419500000|2023-05-30 04:05:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|2776
1685419800000|2023-05-30 04:10:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|384
1685420100000|2023-05-30 04:15:00|||||||||46
1685420400000|2023-05-30 04:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|31
1685420700000|2023-05-30 04:25:00|||||||||146
1685421000000|2023-05-30 04:30:00|||||||||50
1685421300000|2023-05-30 04:35:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|1329
1685421600000|2023-05-30 04:40:00|||||||||196
1685421900000|2023-05-30 04:45:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|212
1685422200000|2023-05-30 04:50:00|||||||||102
1685422500000|2023-05-30 04:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|249
1685422800000|2023-05-30 05:00:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|317
1685423100000|2023-05-30 05:05:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|788
1685423400000|2023-05-30 05:10:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|627
1685423700000|2023-05-30 05:15:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|725
1685424000000|2023-05-30 05:20:00|||||||||214
1685424300000|2023-05-30 05:25:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|581
1685424600000|2023-05-30 05:30:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1263
1685424900000|2023-05-30 05:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|30
1685425200000|2023-05-30 05:40:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|798
1685425500000|2023-05-30 05:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|171
1685425800000|2023-05-30 05:50:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1028
1685426100000|2023-05-30 05:55:00|||||||||742
1685426400000|2023-05-30 06:00:00|11346.5|11342.5|11346.5|11342.5|11349.7|11345.7|11343.4|11339.4|2330
1685426700000|2023-05-30 06:05:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|2570
1685427000000|2023-05-30 06:10:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|480
1685427300000|2023-05-30 06:15:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|1448
1685427600000|2023-05-30 06:20:00|11347.3|11343.3|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|247
1685427900000|2023-05-30 06:25:00|11348.1|11344.1|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|1518
1685428200000|2023-05-30 06:30:00|11349.7|11345.7|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|1096
1685428500000|2023-05-30 06:35:00|11348.1|11344.1|11352.8|11348.8|11352.8|11348.8|11346.5|11342.5|1376
1685428800000|2023-05-30 06:40:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1298
1685429100000|2023-05-30 06:45:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|5262
1685429400000|2023-05-30 06:50:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1313
1685429700000|2023-05-30 06:55:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|3547
1685430000000|2023-05-30 07:00:00|11355.9|11351.9|11363.7|11359.7|11363.7|11359.7|11354.3|11350.3|6496
1685430300000|2023-05-30 07:05:00|11362.2|11358.2|11354.3|11350.3|11362.2|11358.2|11354.3|11350.3|2324
1685430600000|2023-05-30 07:10:00|11355.9|11351.9|11360.6|11356.6|11360.6|11356.6|11352.8|11348.8|3966
1685430900000|2023-05-30 07:15:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|3210
1685431200000|2023-05-30 07:20:00|11359|11355|11355.9|11351.9|11362.2|11358.2|11355.9|11351.9|5380
1685431500000|2023-05-30 07:25:00|11354.3|11350.3|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|4208
1685431800000|2023-05-30 07:30:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1045
1685432100000|2023-05-30 07:35:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1317
1685432400000|2023-05-30 07:40:00|11359|11355|11362.2|11358.2|11363.7|11359.7|11357.5|11353.5|1658
1685432700000|2023-05-30 07:45:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|1887
1685433000000|2023-05-30 07:50:00|11363.7|11359.7|11370|11366|11371.5|11367.5|11363.7|11359.7|6685
1685433300000|2023-05-30 07:55:00|11371.5|11367.5|11376.2|11372.2|11377.8|11373.8|11371.5|11367.5|5133
1685433600000|2023-05-30 08:00:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|3313
1685433900000|2023-05-30 08:05:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|1054
1685434200000|2023-05-30 08:10:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11370|11366|1003
1685434500000|2023-05-30 08:15:00|11373.1|11369.1|11370|11366|11373.1|11369.1|11370|11366|644
1685434800000|2023-05-30 08:20:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11368.4|11364.4|3334
1685435100000|2023-05-30 08:25:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11368.4|11364.4|2888
1685435400000|2023-05-30 08:30:00|11369.2|11365.2|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|3431
1685435700000|2023-05-30 08:35:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|994
1685436000000|2023-05-30 08:40:00|||||||||802
1685436300000|2023-05-30 08:45:00|11371.5|11367.5|11370|11366|11373.1|11369.1|11370|11366|505
1685436600000|2023-05-30 08:50:00|11371.5|11367.5|11366.8|11362.8|11371.5|11367.5|11366.8|11362.8|2309
1685436900000|2023-05-30 08:55:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|731
1685437200000|2023-05-30 09:00:00|11370|11366|11368.4|11364.4|11370|11366|11365.3|11361.3|3412
1685437500000|2023-05-30 09:05:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|2110
1685437800000|2023-05-30 09:10:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|1736
1685438100000|2023-05-30 09:15:00|11363.7|11359.7|11370|11366|11370|11366|11363.7|11359.7|2598
1685438400000|2023-05-30 09:20:00|11368.4|11364.4|11374.7|11370.7|11374.7|11370.7|11366.8|11362.8|1423
1685438700000|2023-05-30 09:25:00|11376.2|11372.2|11382.5|11378.5|11382.5|11378.5|11374.7|11370.7|1972
1685439000000|2023-05-30 09:30:00|11384|11380|11382.5|11378.5|11388.7|11384.7|11382.5|11378.5|5539
1685439300000|2023-05-30 09:35:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|890
1685439600000|2023-05-30 09:40:00|11380.9|11376.9|11379.3|11375.3|11384|11380|11379.3|11375.3|3575
1685439900000|2023-05-30 09:45:00|11380.9|11376.9|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|1145
1685440200000|2023-05-30 09:50:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|1304
1685440500000|2023-05-30 09:55:00|11382.5|11378.5|11380.9|11376.9|11384|11380|11380.9|11376.9|1373
1685440800000|2023-05-30 10:00:00|11382.5|11378.5|11384|11380|11387.2|11383.2|11380.9|11376.9|3332
1685441100000|2023-05-30 10:05:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|1377
1685441400000|2023-05-30 10:10:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|622
1685441700000|2023-05-30 10:15:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|783
1685442000000|2023-05-30 10:20:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|463
1685442300000|2023-05-30 10:25:00|11378.6|11374.6|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1252
1685442600000|2023-05-30 10:30:00|11377.8|11373.8|11380.9|11376.9|11380.9|11376.9|11377.8|11373.8|3102
1685442900000|2023-05-30 10:35:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|953
1685443200000|2023-05-30 10:40:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|1738
1685443500000|2023-05-30 10:45:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11380.9|11376.9|1710
1685443800000|2023-05-30 10:50:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11384|11380|1201
1685444100000|2023-05-30 10:55:00|11385.6|11381.6|11388.7|11384.7|11388.7|11384.7|11384|11380|2514
1685444400000|2023-05-30 11:00:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11387.2|11383.2|1754
1685444700000|2023-05-30 11:05:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|2609
1685445000000|2023-05-30 11:10:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|7472
1685445300000|2023-05-30 11:15:00|11388.7|11384.7|11384|11380|11388.7|11384.7|11382.5|11378.5|3497
1685445600000|2023-05-30 11:20:00|11382.5|11378.5|11380.9|11376.9|11385.6|11381.6|11380.9|11376.9|8042
1685445900000|2023-05-30 11:25:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|411
1685446200000|2023-05-30 11:30:00|11384|11380|11387.2|11383.2|11388.7|11384.7|11382.5|11378.5|4807
1685446500000|2023-05-30 11:35:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|3837
1685446800000|2023-05-30 11:40:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|1451
1685447100000|2023-05-30 11:45:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|2401
1685447400000|2023-05-30 11:50:00|11387.2|11383.2|11391.8|11387.8|11391.8|11387.8|11385.6|11381.6|3743
1685447700000|2023-05-30 11:55:00|11390.3|11386.3|11393.4|11389.4|11393.4|11389.4|11390.3|11386.3|2643
1685448000000|2023-05-30 12:00:00|11391.8|11387.8|11395|11391|11396.5|11392.5|11391.8|11387.8|3789
1685448300000|2023-05-30 12:05:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|4892
1685448600000|2023-05-30 12:10:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|2546
1685448900000|2023-05-30 12:15:00|11396.5|11392.5|11395|11391|11401.2|11397.2|11395|11391|5136
1685449200000|2023-05-30 12:20:00|11396.5|11392.5|11388.7|11384.7|11399.7|11395.7|11387.2|11383.2|8170
1685449500000|2023-05-30 12:25:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11382.5|11378.5|20535
1685449800000|2023-05-30 12:30:00|11388.7|11384.7|11384|11380|11388.7|11384.7|11384|11380|6302
1685450100000|2023-05-30 12:35:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|8908
1685450400000|2023-05-30 12:40:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|2412
1685450700000|2023-05-30 12:45:00|11379.3|11375.3|11382.5|11378.5|11385.6|11381.6|11379.3|11375.3|24411
1685451000000|2023-05-30 12:50:00|11384|11380|11376.2|11372.2|11385.6|11381.6|11374.7|11370.7|14835
1685451300000|2023-05-30 12:55:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11374.7|11370.7|10733
1685451600000|2023-05-30 13:00:00|11379.3|11375.3|11374.7|11370.7|11379.3|11375.3|11371.5|11367.5|10197
1685451900000|2023-05-30 13:05:00|11376.2|11372.2|11374.7|11370.7|11377.8|11373.8|11371.5|11367.5|9596
1685452200000|2023-05-30 13:10:00|11373.1|11369.1|11373.1|11369.1|11376.2|11372.2|11371.5|11367.5|8985
1685452500000|2023-05-30 13:15:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|5358
1685452800000|2023-05-30 13:20:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|10975
1685453100000|2023-05-30 13:25:00|11374.7|11370.7|11370|11366|11377.8|11373.8|11370|11366|7254
1685453400000|2023-05-30 13:30:00|11371.5|11367.5|11366.8|11362.8|11371.5|11367.5|11365.3|11361.3|11736
1685453700000|2023-05-30 13:35:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11362.2|11358.2|9308
1685454000000|2023-05-30 13:40:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11363.7|11359.7|8649
1685454300000|2023-05-30 13:45:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|3324
1685454600000|2023-05-30 13:50:00|11370|11366|11374.7|11370.7|11374.7|11370.7|11366.8|11362.8|4306
1685454900000|2023-05-30 13:55:00|11376.2|11372.2|11373.1|11369.1|11377.8|11373.8|11373.1|11369.1|11469
1685455200000|2023-05-30 14:00:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11368.4|11364.4|7529
1685455500000|2023-05-30 14:05:00|11373.1|11369.1|11380.9|11376.9|11380.9|11376.9|11373.1|11369.1|9796
1685455800000|2023-05-30 14:10:00|11379.3|11375.3|11376.2|11372.2|11380.9|11376.9|11374.7|11370.7|4978
1685456100000|2023-05-30 14:15:00|11374.7|11370.7|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|3762
1685456400000|2023-05-30 14:20:00|11371.5|11367.5|11376.2|11372.2|11376.2|11372.2|11371.5|11367.5|2867
1685456700000|2023-05-30 14:25:00|11377.8|11373.8|11387.2|11383.2|11387.2|11383.2|11376.2|11372.2|7884
1685457000000|2023-05-30 14:30:00|11388.7|11384.7|11391.8|11387.8|11391.8|11387.8|11387.2|11383.2|9461
1685457300000|2023-05-30 14:35:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|3978
1685457600000|2023-05-30 14:40:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|4023
1685457900000|2023-05-30 14:45:00|11391.8|11387.8|11387.2|11383.2|11391.8|11387.8|11387.2|11383.2|4590
1685458200000|2023-05-30 14:50:00|11385.6|11381.6|11391.8|11387.8|11391.8|11387.8|11385.6|11381.6|5142
1685458500000|2023-05-30 14:55:00|11390.3|11386.3|11393.4|11389.4|11393.4|11389.4|11390.3|11386.3|8671
1685458800000|2023-05-30 15:00:00|11391.8|11387.8|11396.5|11392.5|11398.1|11394.1|11391.8|11387.8|8363
1685459100000|2023-05-30 15:05:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|5117
1685459400000|2023-05-30 15:10:00|11395|11391|11399.7|11395.7|11399.7|11395.7|11395|11391|7612
1685459700000|2023-05-30 15:15:00|11401.2|11397.2|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|5990
1685460000000|2023-05-30 15:20:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|4862
1685460300000|2023-05-30 15:25:00|11405.9|11401.9|11402.8|11398.8|11405.9|11401.9|11401.2|11397.2|10194
1685460600000|2023-05-30 15:30:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|3763
1685460900000|2023-05-30 15:35:00|11401.2|11397.2|11399.7|11395.7|11404.3|11400.3|11399.7|11395.7|7571
1685461200000|2023-05-30 15:40:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|7630
1685461500000|2023-05-30 15:45:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|2651
1685461800000|2023-05-30 15:50:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|1649
1685462100000|2023-05-30 15:55:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|9857
1685462400000|2023-05-30 16:00:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11399.7|11395.7|4937
1685462700000|2023-05-30 16:05:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|3917
1685463000000|2023-05-30 16:10:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|1340
1685463300000|2023-05-30 16:15:00|11402.8|11398.8|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|4306
1685463600000|2023-05-30 16:20:00|11402.8|11398.8|11402.8|11398.8|11405.9|11401.9|11401.2|11397.2|4215
1685463900000|2023-05-30 16:25:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|10803
1685464200000|2023-05-30 16:30:00|11402.8|11398.8|11396.5|11392.5|11402.8|11398.8|11396.5|11392.5|7424
1685464500000|2023-05-30 16:35:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11395|11391|1361
1685464800000|2023-05-30 16:40:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|2426
1685465100000|2023-05-30 16:45:00|11396.5|11392.5|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|3594
1685465400000|2023-05-30 16:50:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|1945
1685465700000|2023-05-30 16:55:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|1247
1685466000000|2023-05-30 17:00:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1712
1685466300000|2023-05-30 17:05:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|10192
1685466600000|2023-05-30 17:10:00|11401.2|11397.2|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|1755
1685466900000|2023-05-30 17:15:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|2687
1685467200000|2023-05-30 17:20:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|6479
1685467500000|2023-05-30 17:25:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|2296
1685467800000|2023-05-30 17:30:00|11409|11405|11405.9|11401.9|11409|11405|11404.3|11400.3|2168
1685468100000|2023-05-30 17:35:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11405.9|11401.9|4952
1685468400000|2023-05-30 17:40:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|858
1685468700000|2023-05-30 17:45:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|3104
1685469000000|2023-05-30 17:50:00|11410.6|11406.6|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|5402
1685469300000|2023-05-30 17:55:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|8261
1685469600000|2023-05-30 18:00:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|2126
1685469900000|2023-05-30 18:05:00|11409|11405|11409|11405|11412.2|11408.2|11407.5|11403.5|2873
1685470200000|2023-05-30 18:10:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|2912
1685470500000|2023-05-30 18:15:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1771
1685470800000|2023-05-30 18:20:00|11407.5|11403.5|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|4141
1685471100000|2023-05-30 18:25:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|4325
1685471400000|2023-05-30 18:30:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|1405
1685471700000|2023-05-30 18:35:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11405.9|11401.9|3486
1685472000000|2023-05-30 18:40:00|11404.3|11400.3|11401.2|11397.2|11405.9|11401.9|11401.2|11397.2|2495
1685472300000|2023-05-30 18:45:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11401.2|11397.2|2718
1685472600000|2023-05-30 18:50:00|11407.5|11403.5|11402.8|11398.8|11407.5|11403.5|11402.8|11398.8|3403
1685472900000|2023-05-30 18:55:00|11401.2|11397.2|11405.9|11401.9|11405.9|11401.9|11401.2|11397.2|8349
1685473200000|2023-05-30 19:00:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|3364
1685473500000|2023-05-30 19:05:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|2816
1685473800000|2023-05-30 19:10:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|5057
1685474100000|2023-05-30 19:15:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11407.5|11403.5|1186
1685474400000|2023-05-30 19:20:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11405.9|11401.9|4088
1685474700000|2023-05-30 19:25:00|11404.3|11400.3|11409|11405|11409|11405|11404.3|11400.3|2539
1685475000000|2023-05-30 19:30:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|3202
1685475300000|2023-05-30 19:35:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2625
1685475600000|2023-05-30 19:40:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|4349
1685475900000|2023-05-30 19:45:00|11409|11405|11415.3|11411.3|11415.3|11411.3|11409|11405|2055
1685476200000|2023-05-30 19:50:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|3680
1685476500000|2023-05-30 19:55:00|11415.3|11411.3|11418.4|11414.4|11420|11416|11415.3|11411.3|6906
1685476800000|2023-05-30 20:00:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|3075
1685477100000|2023-05-30 20:05:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|6213
1685477400000|2023-05-30 20:10:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|3882
1685477700000|2023-05-30 20:15:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1338
1685478000000|2023-05-30 20:20:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|3171
1685478300000|2023-05-30 20:25:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|1158
1685478600000|2023-05-30 20:30:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|3228
1685478900000|2023-05-30 20:35:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|3314
1685479200000|2023-05-30 20:40:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11407.5|11403.5|1568
1685479500000|2023-05-30 20:45:00|11407.5|11403.5|11410.6|11406.6|11412.2|11408.2|11407.5|11403.5|3712
1685479800000|2023-05-30 20:50:00|11411.4|11407.4|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1006
1685480100000|2023-05-30 20:55:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|2311
1685484000000|2023-05-30 22:00:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|515
1685484300000|2023-05-30 22:05:00|||||||||229
1685484600000|2023-05-30 22:10:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|197
1685484900000|2023-05-30 22:15:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1266
1685485200000|2023-05-30 22:20:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|486
1685485500000|2023-05-30 22:25:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|2279
1685485800000|2023-05-30 22:30:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|245
1685486100000|2023-05-30 22:35:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|183
1685486400000|2023-05-30 22:40:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|57
1685486700000|2023-05-30 22:45:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|283
1685487000000|2023-05-30 22:50:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|333
1685487300000|2023-05-30 22:55:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|508
1685487600000|2023-05-30 23:00:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|74
1685487900000|2023-05-30 23:05:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|202
1685488200000|2023-05-30 23:10:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|151
1685488500000|2023-05-30 23:15:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|79
1685488800000|2023-05-30 23:20:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|705
1685489100000|2023-05-30 23:25:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|248
1685489400000|2023-05-30 23:30:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|314
1685489700000|2023-05-30 23:35:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|744
1685490000000|2023-05-30 23:40:00|11409|11405|11409|11405|11409|11405|11409|11405|282
1685490300000|2023-05-30 23:45:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|39
1685490600000|2023-05-30 23:50:00|11409|11405|11409|11405|11409|11405|11409|11405|110
1685490900000|2023-05-30 23:55:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|383
1685491200000|2023-05-31 00:00:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|722
1685491500000|2023-05-31 00:05:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|307
1685491800000|2023-05-31 00:10:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|156
1685492100000|2023-05-31 00:15:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|324
1685492400000|2023-05-31 00:20:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|379
1685492700000|2023-05-31 00:25:00|||||||||338
1685493000000|2023-05-31 00:30:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|59
1685493300000|2023-05-31 00:35:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1544
1685493600000|2023-05-31 00:40:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|711
1685493900000|2023-05-31 00:45:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|927
1685494200000|2023-05-31 00:50:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|555
1685494500000|2023-05-31 00:55:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|116
1685494800000|2023-05-31 01:00:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|524
1685495100000|2023-05-31 01:05:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1488
1685495400000|2023-05-31 01:10:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|230
1685495700000|2023-05-31 01:15:00|11414.5|11410.5|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1132
1685496000000|2023-05-31 01:20:00|||||||||93
1685496300000|2023-05-31 01:25:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|360
1685496600000|2023-05-31 01:30:00|11412.2|11408.2|11418.4|11414.4|11418.4|11414.4|11409|11405|3826
1685496900000|2023-05-31 01:35:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|2766
1685497200000|2023-05-31 01:40:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|516
1685497500000|2023-05-31 01:45:00|11420|11416|11420|11416|11423.1|11419.1|11420|11416|2653
1685497800000|2023-05-31 01:50:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11418.4|11414.4|1784
1685498100000|2023-05-31 01:55:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|521
1685498400000|2023-05-31 02:00:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|191
1685498700000|2023-05-31 02:05:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|862
1685499000000|2023-05-31 02:10:00|||||||||399
1685499300000|2023-05-31 02:15:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|248
1685499600000|2023-05-31 02:20:00|||||||||64
1685499900000|2023-05-31 02:25:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|672
1685500200000|2023-05-31 02:30:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|231
1685500500000|2023-05-31 02:35:00|||||||||470
1685500800000|2023-05-31 02:40:00|||||||||43
1685501100000|2023-05-31 02:45:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|384
1685501400000|2023-05-31 02:50:00|||||||||64
1685501700000|2023-05-31 02:55:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|700
1685502000000|2023-05-31 03:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|677
1685502300000|2023-05-31 03:05:00|11420|11416|11420|11416|11420|11416|11420|11416|172
1685502600000|2023-05-31 03:10:00|||||||||79
1685502900000|2023-05-31 03:15:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|474
1685503200000|2023-05-31 03:20:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|259
1685503500000|2023-05-31 03:25:00|11420|11416|11420|11416|11420|11416|11420|11416|384
1685503800000|2023-05-31 03:30:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|362
1685504100000|2023-05-31 03:35:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|155
1685504400000|2023-05-31 03:40:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|396
1685504700000|2023-05-31 03:45:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|810
1685505000000|2023-05-31 03:50:00|||||||||345
1685505300000|2023-05-31 03:55:00|||||||||317
1685505600000|2023-05-31 04:00:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|293
1685505900000|2023-05-31 04:05:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|278
1685506200000|2023-05-31 04:10:00|||||||||322
1685506500000|2023-05-31 04:15:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1179
1685506800000|2023-05-31 04:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|1207
1685507100000|2023-05-31 04:25:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|368
1685507400000|2023-05-31 04:30:00|||||||||64
1685507700000|2023-05-31 04:35:00|||||||||77
1685508000000|2023-05-31 04:40:00|||||||||86
1685508300000|2023-05-31 04:45:00|||||||||47
1685508600000|2023-05-31 04:50:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|325
1685508900000|2023-05-31 04:55:00|||||||||21
1685509200000|2023-05-31 05:00:00|11420|11416|11420|11416|11420|11416|11420|11416|174
1685509500000|2023-05-31 05:05:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1365
1685509800000|2023-05-31 05:10:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|1037
1685510100000|2023-05-31 05:15:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|410
1685510400000|2023-05-31 05:20:00|||||||||152
1685510700000|2023-05-31 05:25:00|11423.1|11419.1|11426.2|11422.2|11427.8|11423.8|11423.1|11419.1|2198
1685511000000|2023-05-31 05:30:00|11424.7|11420.7|11435.6|11431.6|11435.6|11431.6|11423.1|11419.1|3919
1685511300000|2023-05-31 05:35:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11434|11430|2609
1685511600000|2023-05-31 05:40:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|1035
1685511900000|2023-05-31 05:45:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|2413
1685512200000|2023-05-31 05:50:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|1533
1685512500000|2023-05-31 05:55:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|1766
1685512800000|2023-05-31 06:00:00|11429.3|11425.3|11432.5|11428.5|11434|11430|11429.3|11425.3|1989
1685513100000|2023-05-31 06:05:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11430.9|11426.9|2092
1685513400000|2023-05-31 06:10:00|11434|11430|11434|11430|11435.6|11431.6|11432.5|11428.5|2090
1685513700000|2023-05-31 06:15:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11432.5|11428.5|2892
1685514000000|2023-05-31 06:20:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|1727
1685514300000|2023-05-31 06:25:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11432.5|11428.5|1414
1685514600000|2023-05-31 06:30:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|1014
1685514900000|2023-05-31 06:35:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11434|11430|2075
1685515200000|2023-05-31 06:40:00|11437.2|11433.2|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|2041
1685515500000|2023-05-31 06:45:00|11439.5|11435.5|11441.8|11437.8|11448.1|11444.1|11439.5|11435.5|5867
1685515800000|2023-05-31 06:50:00|11440.3|11436.3|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|1585
1685516100000|2023-05-31 06:55:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|1178
1685516400000|2023-05-31 07:00:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11432.5|11428.5|4554
1685516700000|2023-05-31 07:05:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11430.9|11426.9|1817
1685517000000|2023-05-31 07:10:00|11435.6|11431.6|11430.9|11426.9|11435.6|11431.6|11430.9|11426.9|703
1685517300000|2023-05-31 07:15:00|11430.1|11426.1|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|3163
1685517600000|2023-05-31 07:20:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11430.9|11426.9|2383
1685517900000|2023-05-31 07:25:00|11434|11430|11432.5|11428.5|11434|11430|11429.3|11425.3|1719
1685518200000|2023-05-31 07:30:00|11430.9|11426.9|11430.9|11426.9|11434|11430|11430.9|11426.9|2433
1685518500000|2023-05-31 07:35:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|3518
1685518800000|2023-05-31 07:40:00|11429.3|11425.3|11434|11430|11435.6|11431.6|11429.3|11425.3|1372
1685519100000|2023-05-31 07:45:00|11432.5|11428.5|11429.3|11425.3|11434|11430|11429.3|11425.3|1359
1685519400000|2023-05-31 07:50:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|803
1685519700000|2023-05-31 07:55:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|1586
1685520000000|2023-05-31 08:00:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|2653
1685520300000|2023-05-31 08:05:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|925
1685520600000|2023-05-31 08:10:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|1473
1685520900000|2023-05-31 08:15:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11432.5|11428.5|3191
1685521200000|2023-05-31 08:20:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|2397
1685521500000|2023-05-31 08:25:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|369
1685521800000|2023-05-31 08:30:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|874
1685522100000|2023-05-31 08:35:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11434|11430|6462
1685522400000|2023-05-31 08:40:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|2663
1685522700000|2023-05-31 08:45:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|2122
1685523000000|2023-05-31 08:50:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11432.5|11428.5|602
1685523300000|2023-05-31 08:55:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|1198
1685523600000|2023-05-31 09:00:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11426.2|11422.2|4501
1685523900000|2023-05-31 09:05:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|4164
1685524200000|2023-05-31 09:10:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|1040
1685524500000|2023-05-31 09:15:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.9|11426.9|997
1685524800000|2023-05-31 09:20:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|854
1685525100000|2023-05-31 09:25:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|845
1685525400000|2023-05-31 09:30:00|11432.5|11428.5|11434|11430|11434|11430|11430.9|11426.9|1974
1685525700000|2023-05-31 09:35:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|1856
1685526000000|2023-05-31 09:40:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11434|11430|296
1685526300000|2023-05-31 09:45:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|235
1685526600000|2023-05-31 09:50:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|1391
1685526900000|2023-05-31 09:55:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1402
1685527200000|2023-05-31 10:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|626
1685527500000|2023-05-31 10:05:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|178
1685527800000|2023-05-31 10:10:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|1233
1685528100000|2023-05-31 10:15:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|780
1685528400000|2023-05-31 10:20:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|1253
1685528700000|2023-05-31 10:25:00|||||||||298
1685529000000|2023-05-31 10:30:00|11439.5|11435.5|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|898
1685529300000|2023-05-31 10:35:00|||||||||638
1685529600000|2023-05-31 10:40:00|11440.3|11436.3|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|1422
1685529900000|2023-05-31 10:45:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|1257
1685530200000|2023-05-31 10:50:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11434|11430|1460
1685530500000|2023-05-31 10:55:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|2959
1685530800000|2023-05-31 11:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|4284
1685531100000|2023-05-31 11:05:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|467
1685531400000|2023-05-31 11:10:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|554
1685531700000|2023-05-31 11:15:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|815
1685532000000|2023-05-31 11:20:00|||||||||677
1685532300000|2023-05-31 11:25:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|801
1685532600000|2023-05-31 11:30:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|495
1685532900000|2023-05-31 11:35:00|11439.5|11435.5|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|2588
1685533200000|2023-05-31 11:40:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|1257
1685533500000|2023-05-31 11:45:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|1830
1685533800000|2023-05-31 11:50:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|3433
1685534100000|2023-05-31 11:55:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11441.8|11437.8|2552
1685534400000|2023-05-31 12:00:00|11445|11441|11445|11441|11445|11441|11441.8|11437.8|3937
1685534700000|2023-05-31 12:05:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|4798
1685535000000|2023-05-31 12:10:00|11441.8|11437.8|11445|11441|11445|11441|11441.8|11437.8|2226
1685535300000|2023-05-31 12:15:00|11443.4|11439.4|11441.8|11437.8|11445|11441|11441.8|11437.8|1868
1685535600000|2023-05-31 12:20:00|11443.4|11439.4|11435.6|11431.6|11443.4|11439.4|11434|11430|7701
1685535900000|2023-05-31 12:25:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|6479
1685536200000|2023-05-31 12:30:00|11430.9|11426.9|11426.2|11422.2|11430.9|11426.9|11424.7|11420.7|8664
1685536500000|2023-05-31 12:35:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|7721
1685536800000|2023-05-31 12:40:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11423.1|11419.1|3960
1685537100000|2023-05-31 12:45:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11421.5|11417.5|5374
1685537400000|2023-05-31 12:50:00|11426.2|11422.2|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|6647
1685537700000|2023-05-31 12:55:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|6071
1685538000000|2023-05-31 13:00:00|11424.7|11420.7|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|3897
1685538300000|2023-05-31 13:05:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|5749
1685538600000|2023-05-31 13:10:00|11430.9|11426.9|11423.1|11419.1|11430.9|11426.9|11423.1|11419.1|4415
1685538900000|2023-05-31 13:15:00|11421.5|11417.5|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|6291
1685539200000|2023-05-31 13:20:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11420|11416|4492
1685539500000|2023-05-31 13:25:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|3450
1685539800000|2023-05-31 13:30:00|11423.1|11419.1|11427.8|11423.8|11427.8|11423.8|11421.5|11417.5|4436
1685540100000|2023-05-31 13:35:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|5658
1685540400000|2023-05-31 13:40:00|11423.1|11419.1|11438.7|11434.7|11443.4|11439.4|11423.1|11419.1|15230
1685540700000|2023-05-31 13:45:00|11437.2|11433.2|11446.5|11442.5|11448.1|11444.1|11435.6|11431.6|9864
1685541000000|2023-05-31 13:50:00|11445|11441|11438.7|11434.7|11448.1|11444.1|11437.2|11433.2|9266
1685541300000|2023-05-31 13:55:00|11440.3|11436.3|11445|11441|11446.5|11442.5|11438.7|11434.7|6815
1685541600000|2023-05-31 14:00:00|11436.4|11432.4|11416.8|11412.8|11436.4|11432.4|11410.6|11406.6|27657
1685541900000|2023-05-31 14:05:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11409|11405|11288
1685542200000|2023-05-31 14:10:00|11413.7|11409.7|11415.3|11411.3|11421.5|11417.5|11412.2|11408.2|11860
1685542500000|2023-05-31 14:15:00|11416.8|11412.8|11421.5|11417.5|11423.1|11419.1|11415.3|11411.3|6882
1685542800000|2023-05-31 14:20:00|11423.1|11419.1|11429.3|11425.3|11430.9|11426.9|11421.5|11417.5|7544
1685543100000|2023-05-31 14:25:00|11427.8|11423.8|11426.2|11422.2|11430.9|11426.9|11423.1|11419.1|4180
1685543400000|2023-05-31 14:30:00|11427.8|11423.8|11432.5|11428.5|11434|11430|11426.2|11422.2|5792
1685543700000|2023-05-31 14:35:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11429.3|11425.3|4423
1685544000000|2023-05-31 14:40:00|11434|11430|11437.2|11433.2|11440.3|11436.3|11432.5|11428.5|9723
1685544300000|2023-05-31 14:45:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11434|11430|4417
1685544600000|2023-05-31 14:50:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|4251
1685544900000|2023-05-31 14:55:00|11437.2|11433.2|11438.7|11434.7|11440.3|11436.3|11435.6|11431.6|6202
1685545200000|2023-05-31 15:00:00|11437.2|11433.2|11430.9|11426.9|11438.7|11434.7|11429.3|11425.3|4977
1685545500000|2023-05-31 15:05:00|11429.3|11425.3|11434|11430|11434|11430|11429.3|11425.3|6603
1685545800000|2023-05-31 15:10:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11432.5|11428.5|3651
1685546100000|2023-05-31 15:15:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.9|11426.9|4681
1685546400000|2023-05-31 15:20:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|1648
1685546700000|2023-05-31 15:25:00|11434|11430|11438.7|11434.7|11438.7|11434.7|11434|11430|4554
1685547000000|2023-05-31 15:30:00|11437.9|11433.9|11435.6|11431.6|11438.7|11434.7|11434|11430|3376
1685547300000|2023-05-31 15:35:00|11436.4|11432.4|11435.6|11431.6|11436.4|11432.4|11432.5|11428.5|2799
1685547600000|2023-05-31 15:40:00|11434|11430|11434|11430|11437.2|11433.2|11434|11430|2686
1685547900000|2023-05-31 15:45:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11432.5|11428.5|2233
1685548200000|2023-05-31 15:50:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|1110
1685548500000|2023-05-31 15:55:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|3555
1685548800000|2023-05-31 16:00:00|11427.8|11423.8|11424.7|11420.7|11429.3|11425.3|11424.7|11420.7|4778
1685549100000|2023-05-31 16:05:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|2785
1685549400000|2023-05-31 16:10:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|2225
1685549700000|2023-05-31 16:15:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1700
1685550000000|2023-05-31 16:20:00|11423.1|11419.1|11427.8|11423.8|11427.8|11423.8|11421.5|11417.5|2700
1685550300000|2023-05-31 16:25:00|11426.2|11422.2|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|2498
1685550600000|2023-05-31 16:30:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|2954
1685550900000|2023-05-31 16:35:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|1441
1685551200000|2023-05-31 16:40:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|901
1685551500000|2023-05-31 16:45:00|11429.3|11425.3|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|2592
1685551800000|2023-05-31 16:50:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|1890
1685552100000|2023-05-31 16:55:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|4633
1685552400000|2023-05-31 17:00:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|1617
1685552700000|2023-05-31 17:05:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|1692
1685553000000|2023-05-31 17:10:00|||||||||863
1685553300000|2023-05-31 17:15:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|758
1685553600000|2023-05-31 17:20:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|3966
1685553900000|2023-05-31 17:25:00|11437.2|11433.2|11440.3|11436.3|11443.4|11439.4|11437.2|11433.2|6998
1685554200000|2023-05-31 17:30:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|5314
1685554500000|2023-05-31 17:35:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11441.8|11437.8|3056
1685554800000|2023-05-31 17:40:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11445|11441|5014
1685555100000|2023-05-31 17:45:00|11449.7|11445.7|11445|11441|11449.7|11445.7|11445|11441|3349
1685555400000|2023-05-31 17:50:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11445|11441|1951
1685555700000|2023-05-31 17:55:00|11446.5|11442.5|11445|11441|11449.7|11445.7|11445|11441|3308
1685556000000|2023-05-31 18:00:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11445|11441|3310
1685556300000|2023-05-31 18:05:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|4477
1685556600000|2023-05-31 18:10:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|1601
1685556900000|2023-05-31 18:15:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|3881
1685557200000|2023-05-31 18:20:00|11448.1|11444.1|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|7626
1685557500000|2023-05-31 18:25:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|9016
1685557800000|2023-05-31 18:30:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|4234
1685558100000|2023-05-31 18:35:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1776
1685558400000|2023-05-31 18:40:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|5947
1685558700000|2023-05-31 18:45:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|5193
1685559000000|2023-05-31 18:50:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|2972
1685559300000|2023-05-31 18:55:00|11446.5|11442.5|11449.7|11445.7|11451.2|11447.2|11446.5|11442.5|12517
1685559600000|2023-05-31 19:00:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|4476
1685559900000|2023-05-31 19:05:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|5186
1685560200000|2023-05-31 19:10:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|3187
1685560500000|2023-05-31 19:15:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|2671
1685560800000|2023-05-31 19:20:00|||||||||1481
1685561100000|2023-05-31 19:25:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1371
1685561400000|2023-05-31 19:30:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|4043
1685561700000|2023-05-31 19:35:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|5111
1685562000000|2023-05-31 19:40:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|5490
1685562300000|2023-05-31 19:45:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11459|11455|11511
1685562600000|2023-05-31 19:50:00|11459|11455|11462.2|11458.2|11463.7|11459.7|11459|11455|11185
1685562900000|2023-05-31 19:55:00|11460.6|11456.6|11446.5|11442.5|11462.2|11458.2|11443.4|11439.4|34185
1685563200000|2023-05-31 20:00:00|11445|11441|11443.4|11439.4|11449.7|11445.7|11441.8|11437.8|20390
1685563500000|2023-05-31 20:05:00|11441.8|11437.8|11441.8|11437.8|11446.5|11442.5|11440.3|11436.3|11432
1685563800000|2023-05-31 20:10:00|11443.4|11439.4|11445|11441|11445|11441|11441.8|11437.8|6312
1685564100000|2023-05-31 20:15:00|11443.4|11439.4|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|4469
1685564400000|2023-05-31 20:20:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|2863
1685564700000|2023-05-31 20:25:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|2923
1685565000000|2023-05-31 20:30:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|2681
1685565300000|2023-05-31 20:35:00|11443.4|11439.4|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|4154
1685565600000|2023-05-31 20:40:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|2235
1685565900000|2023-05-31 20:45:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|2892
1685566200000|2023-05-31 20:50:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|2041
1685566500000|2023-05-31 20:55:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|2423
1685570400000|2023-05-31 22:00:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|546
1685570700000|2023-05-31 22:05:00|||||||||218
1685571000000|2023-05-31 22:10:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1867
1685571300000|2023-05-31 22:15:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|299
1685571600000|2023-05-31 22:20:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|167
1685571900000|2023-05-31 22:25:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|961
1685572200000|2023-05-31 22:30:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|436
1685572500000|2023-05-31 22:35:00|||||||||135
1685572800000|2023-05-31 22:40:00|||||||||34
1685573100000|2023-05-31 22:45:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|282
1685573400000|2023-05-31 22:50:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|78
1685573700000|2023-05-31 22:55:00|||||||||39
1685574000000|2023-05-31 23:00:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|366
1685574300000|2023-05-31 23:05:00|||||||||263
1685574600000|2023-05-31 23:10:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|418
1685574900000|2023-05-31 23:15:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|829
1685575200000|2023-05-31 23:20:00|||||||||25
1685575500000|2023-05-31 23:25:00|11445|11441|11445|11441|11445|11441|11445|11441|967
1685575800000|2023-05-31 23:30:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|662
1685576100000|2023-05-31 23:35:00|||||||||89
1685576400000|2023-05-31 23:40:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|556
1685576700000|2023-05-31 23:45:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|1194
1685577000000|2023-05-31 23:50:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|382
1685577300000|2023-05-31 23:55:00|||||||||122
1685577600000|2023-06-01 00:00:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|112
1685577900000|2023-06-01 00:05:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|588
1685578200000|2023-06-01 00:10:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|1120
1685578500000|2023-06-01 00:15:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|630
1685578800000|2023-06-01 00:20:00|||||||||253
1685579100000|2023-06-01 00:25:00|||||||||942
1685579400000|2023-06-01 00:30:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|515
1685579700000|2023-06-01 00:35:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|497
1685580000000|2023-06-01 00:40:00|||||||||211
1685580300000|2023-06-01 00:45:00|||||||||515
1685580600000|2023-06-01 00:50:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|909
1685580900000|2023-06-01 00:55:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|571
1685581200000|2023-06-01 01:00:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|357
1685581500000|2023-06-01 01:05:00|||||||||83
1685581800000|2023-06-01 01:10:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|661
1685582100000|2023-06-01 01:15:00|11441.8|11437.8|11445|11441|11445|11441|11441.8|11437.8|2015
1685582400000|2023-06-01 01:20:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|1076
1685582700000|2023-06-01 01:25:00|11445|11441|11440.3|11436.3|11445|11441|11440.3|11436.3|1589
1685583000000|2023-06-01 01:30:00|11438.7|11434.7|11434|11430|11438.7|11434.7|11434|11430|3451
1685583300000|2023-06-01 01:35:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|2623
1685583600000|2023-06-01 01:40:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1433
1685583900000|2023-06-01 01:45:00|11434|11430|11430.9|11426.9|11434|11430|11430.9|11426.9|1487
1685584200000|2023-06-01 01:50:00|11432.5|11428.5|11427.8|11423.8|11432.5|11428.5|11427.8|11423.8|4916
1685584500000|2023-06-01 01:55:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11428.6|11424.6|1211
1685584800000|2023-06-01 02:00:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|885
1685585100000|2023-06-01 02:05:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|1359
1685585400000|2023-06-01 02:10:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|506
1685585700000|2023-06-01 02:15:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|576
1685586000000|2023-06-01 02:20:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|602
1685586300000|2023-06-01 02:25:00|||||||||678
1685586600000|2023-06-01 02:30:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|1846
1685586900000|2023-06-01 02:35:00|11424.7|11420.7|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|3812
1685587200000|2023-06-01 02:40:00|11423.1|11419.1|11420|11416|11423.1|11419.1|11420|11416|2303
1685587500000|2023-06-01 02:45:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|845
1685587800000|2023-06-01 02:50:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|944
1685588100000|2023-06-01 02:55:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|674
1685588400000|2023-06-01 03:00:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|989
1685588700000|2023-06-01 03:05:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|386
1685589000000|2023-06-01 03:10:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|352
1685589300000|2023-06-01 03:15:00|||||||||254
1685589600000|2023-06-01 03:20:00|||||||||279
1685589900000|2023-06-01 03:25:00|||||||||260
1685590200000|2023-06-01 03:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|388
1685590500000|2023-06-01 03:35:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|666
1685590800000|2023-06-01 03:40:00|||||||||170
1685591100000|2023-06-01 03:45:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|2054
1685591400000|2023-06-01 03:50:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|2222
1685591700000|2023-06-01 03:55:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|3109
1685592000000|2023-06-01 04:00:00|||||||||50
1685592300000|2023-06-01 04:05:00|||||||||157
1685592600000|2023-06-01 04:10:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|747
1685592900000|2023-06-01 04:15:00|||||||||571
1685593200000|2023-06-01 04:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|518
1685593500000|2023-06-01 04:25:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|295
1685593800000|2023-06-01 04:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|481
1685594100000|2023-06-01 04:35:00|11420|11416|11420|11416|11420|11416|11420|11416|92
1685594400000|2023-06-01 04:40:00|||||||||16
1685594700000|2023-06-01 04:45:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|617
1685595000000|2023-06-01 04:50:00|||||||||265
1685595300000|2023-06-01 04:55:00|||||||||108
1685595600000|2023-06-01 05:00:00|||||||||68
1685595900000|2023-06-01 05:05:00|11423.1|11419.1|11420|11416|11423.1|11419.1|11420|11416|953
1685596200000|2023-06-01 05:10:00|||||||||62
1685596500000|2023-06-01 05:15:00|||||||||43
1685596800000|2023-06-01 05:20:00|||||||||43
1685597100000|2023-06-01 05:25:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|505
1685597400000|2023-06-01 05:30:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|766
1685597700000|2023-06-01 05:35:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|279
1685598000000|2023-06-01 05:40:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|250
1685598300000|2023-06-01 05:45:00|||||||||344
1685598600000|2023-06-01 05:50:00|11420|11416|11420|11416|11420|11416|11420|11416|746
1685598900000|2023-06-01 05:55:00|||||||||322
1685599200000|2023-06-01 06:00:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1764
1685599500000|2023-06-01 06:05:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|760
1685599800000|2023-06-01 06:10:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|2404
1685600100000|2023-06-01 06:15:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11420|11416|2144
1685600400000|2023-06-01 06:20:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|2838
1685600700000|2023-06-01 06:25:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|1419
1685601000000|2023-06-01 06:30:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|1962
1685601300000|2023-06-01 06:35:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|575
1685601600000|2023-06-01 06:40:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|464
1685601900000|2023-06-01 06:45:00|11421.5|11417.5|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|863
1685602200000|2023-06-01 06:50:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|3234
1685602500000|2023-06-01 06:55:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1837
1685602800000|2023-06-01 07:00:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11416.8|11412.8|1727
1685603100000|2023-06-01 07:05:00|11416.8|11412.8|11412.2|11408.2|11418.4|11414.4|11412.2|11408.2|1971
1685603400000|2023-06-01 07:10:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11407.5|11403.5|4972
1685603700000|2023-06-01 07:15:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|1416
1685604000000|2023-06-01 07:20:00|11409|11405|11409|11405|11412.2|11408.2|11409|11405|2288
1685604300000|2023-06-01 07:25:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|2253
1685604600000|2023-06-01 07:30:00|11409|11405|11407.5|11403.5|11409|11405|11405.9|11401.9|3632
1685604900000|2023-06-01 07:35:00|11405.9|11401.9|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|3830
1685605200000|2023-06-01 07:40:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11409|11405|1798
1685605500000|2023-06-01 07:45:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1598
1685605800000|2023-06-01 07:50:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|1215
1685606100000|2023-06-01 07:55:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|1674
1685606400000|2023-06-01 08:00:00|11409|11405|11410.6|11406.6|11413.7|11409.7|11409|11405|1816
1685606700000|2023-06-01 08:05:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1276
1685607000000|2023-06-01 08:10:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|1942
1685607300000|2023-06-01 08:15:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|1480
1685607600000|2023-06-01 08:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|1153
1685607900000|2023-06-01 08:25:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1282
1685608200000|2023-06-01 08:30:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|716
1685608500000|2023-06-01 08:35:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1781
1685608800000|2023-06-01 08:40:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1125
1685609100000|2023-06-01 08:45:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|486
1685609400000|2023-06-01 08:50:00|11410.6|11406.6|11415.3|11411.3|11415.3|11411.3|11410.6|11406.6|2987
1685609700000|2023-06-01 08:55:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11412.2|11408.2|4740
1685610000000|2023-06-01 09:00:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1900
1685610300000|2023-06-01 09:05:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|684
1685610600000|2023-06-01 09:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1535
1685610900000|2023-06-01 09:15:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|1636
1685611200000|2023-06-01 09:20:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1513
1685611500000|2023-06-01 09:25:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|836
1685611800000|2023-06-01 09:30:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|929
1685612100000|2023-06-01 09:35:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|787
1685612400000|2023-06-01 09:40:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|876
1685612700000|2023-06-01 09:45:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|830
1685613000000|2023-06-01 09:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|375
1685613300000|2023-06-01 09:55:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|557
1685613600000|2023-06-01 10:00:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|1234
1685613900000|2023-06-01 10:05:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|213
1685614200000|2023-06-01 10:10:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|795
1685614500000|2023-06-01 10:15:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|568
1685614800000|2023-06-01 10:20:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|2961
1685615100000|2023-06-01 10:25:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|371
1685615400000|2023-06-01 10:30:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|1142
1685615700000|2023-06-01 10:35:00|11420|11416|11420|11416|11420|11416|11420|11416|1993
1685616000000|2023-06-01 10:40:00|||||||||664
1685616300000|2023-06-01 10:45:00|11418.4|11414.4|11421.5|11417.5|11421.5|11417.5|11418.4|11414.4|1501
1685616600000|2023-06-01 10:50:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|2138
1685616900000|2023-06-01 10:55:00|11420|11416|11423.1|11419.1|11424.7|11420.7|11420|11416|1256
1685617200000|2023-06-01 11:00:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|1377
1685617500000|2023-06-01 11:05:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|1069
1685617800000|2023-06-01 11:10:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|772
1685618100000|2023-06-01 11:15:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|413
1685618400000|2023-06-01 11:20:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|3381
1685618700000|2023-06-01 11:25:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|1412
1685619000000|2023-06-01 11:30:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|919
1685619300000|2023-06-01 11:35:00|11427.8|11423.8|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|1892
1685619600000|2023-06-01 11:40:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11424.7|11420.7|1147
1685619900000|2023-06-01 11:45:00|11427.8|11423.8|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|1867
1685620200000|2023-06-01 11:50:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|2567
1685620500000|2023-06-01 11:55:00|11432.5|11428.5|11440.3|11436.3|11443.4|11439.4|11432.5|11428.5|10592
1685620800000|2023-06-01 12:00:00|11441.8|11437.8|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|4687
1685621100000|2023-06-01 12:05:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|2688
1685621400000|2023-06-01 12:10:00|11440.3|11436.3|11435.6|11431.6|11440.3|11436.3|11435.6|11431.6|4043
1685621700000|2023-06-01 12:15:00|11439.5|11435.5|11434|11430|11441.8|11437.8|11418.4|11414.4|11761
1685622000000|2023-06-01 12:20:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11423.1|11419.1|7724
1685622300000|2023-06-01 12:25:00|11429.3|11425.3|11430.9|11426.9|11438.7|11434.7|11429.3|11425.3|5455
1685622600000|2023-06-01 12:30:00|11431.7|11427.7|11452.8|11448.8|11460.6|11456.6|11429.3|11425.3|23823
1685622900000|2023-06-01 12:35:00|11451.2|11447.2|11460.6|11456.6|11460.6|11456.6|11451.2|11447.2|9344
1685623200000|2023-06-01 12:40:00|11459|11455|11457.5|11453.5|11459|11455|11452.8|11448.8|8801
1685623500000|2023-06-01 12:45:00|11459|11455|11463.7|11459.7|11465.3|11461.3|11459|11455|6825
1685623800000|2023-06-01 12:50:00|11465.3|11461.3|11473.1|11469.1|11473.1|11469.1|11463.7|11459.7|14797
1685624100000|2023-06-01 12:55:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|10840
1685624400000|2023-06-01 13:00:00|11476.2|11472.2|11471.5|11467.5|11479.3|11475.3|11470|11466|12451
1685624700000|2023-06-01 13:05:00|11473.1|11469.1|11474.7|11470.7|11479.3|11475.3|11473.1|11469.1|6784
1685625000000|2023-06-01 13:10:00|11473.1|11469.1|11470|11466|11477.8|11473.8|11470|11466|5984
1685625300000|2023-06-01 13:15:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|3502
1685625600000|2023-06-01 13:20:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|3648
1685625900000|2023-06-01 13:25:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|4114
1685626200000|2023-06-01 13:30:00|11473.1|11469.1|11484|11480|11485.6|11481.6|11473.1|11469.1|9073
1685626500000|2023-06-01 13:35:00|11482.5|11478.5|11479.3|11475.3|11484|11480|11477.8|11473.8|4832
1685626800000|2023-06-01 13:40:00|11477.8|11473.8|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|7560
1685627100000|2023-06-01 13:45:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11476.2|11472.2|8072
1685627400000|2023-06-01 13:50:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|2552
1685627700000|2023-06-01 13:55:00|11480.9|11476.9|11480.1|11476.1|11482.5|11478.5|11474.7|11470.7|5894
1685628000000|2023-06-01 14:00:00|11498.1|11494.1|11487.2|11483.2|11499.7|11495.7|11484|11480|17353
1685628300000|2023-06-01 14:05:00|11485.6|11481.6|11479.3|11475.3|11485.6|11481.6|11476.2|11472.2|13795
1685628600000|2023-06-01 14:10:00|11477.8|11473.8|11477.8|11473.8|11480.9|11476.9|11471.5|11467.5|10100
1685628900000|2023-06-01 14:15:00|11479.3|11475.3|11480.9|11476.9|11484|11480|11476.2|11472.2|10311
1685629200000|2023-06-01 14:20:00|11479.3|11475.3|11482.5|11478.5|11485.6|11481.6|11477.8|11473.8|7971
1685629500000|2023-06-01 14:25:00|11484|11480|11477.8|11473.8|11484|11480|11476.2|11472.2|4141
1685629800000|2023-06-01 14:30:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3310
1685630100000|2023-06-01 14:35:00|11476.2|11472.2|11468.4|11464.4|11476.2|11472.2|11468.4|11464.4|8810
1685630400000|2023-06-01 14:40:00|11470|11466|11470|11466|11470|11466|11466.8|11462.8|5135
1685630700000|2023-06-01 14:45:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11466.8|11462.8|6956
1685631000000|2023-06-01 14:50:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11468.4|11464.4|12281
1685631300000|2023-06-01 14:55:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|5861
1685631600000|2023-06-01 15:00:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|1908
1685631900000|2023-06-01 15:05:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|2538
1685632200000|2023-06-01 15:10:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|3480
1685632500000|2023-06-01 15:15:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|3470
1685632800000|2023-06-01 15:20:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2289
1685633100000|2023-06-01 15:25:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|3599
1685633400000|2023-06-01 15:30:00|11468.4|11464.4|11474.7|11470.7|11474.7|11470.7|11468.4|11464.4|6044
1685633700000|2023-06-01 15:35:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|2641
1685634000000|2023-06-01 15:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|4305
1685634300000|2023-06-01 15:45:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|2312
1685634600000|2023-06-01 15:50:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|1944
1685634900000|2023-06-01 15:55:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|3008
1685635200000|2023-06-01 16:00:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2694
1685635500000|2023-06-01 16:05:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|1110
1685635800000|2023-06-01 16:10:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1481
1685636100000|2023-06-01 16:15:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|2904
1685636400000|2023-06-01 16:20:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|2177
1685636700000|2023-06-01 16:25:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|1056
1685637000000|2023-06-01 16:30:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2316
1685637300000|2023-06-01 16:35:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1951
1685637600000|2023-06-01 16:40:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|2524
1685637900000|2023-06-01 16:45:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2771
1685638200000|2023-06-01 16:50:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|3864
1685638500000|2023-06-01 16:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|1467
1685638800000|2023-06-01 17:00:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|5143
1685639100000|2023-06-01 17:05:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|3059
1685639400000|2023-06-01 17:10:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|1977
1685639700000|2023-06-01 17:15:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|403
1685640000000|2023-06-01 17:20:00|11469.2|11465.2|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|3484
1685640300000|2023-06-01 17:25:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1763
1685640600000|2023-06-01 17:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|984
1685640900000|2023-06-01 17:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1118
1685641200000|2023-06-01 17:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1536
1685641500000|2023-06-01 17:45:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|1354
1685641800000|2023-06-01 17:50:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|3045
1685642100000|2023-06-01 17:55:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|752
1685642400000|2023-06-01 18:00:00|||||||||132
1685642700000|2023-06-01 18:05:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|948
1685643000000|2023-06-01 18:10:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|900
1685643300000|2023-06-01 18:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1091
1685643600000|2023-06-01 18:20:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|910
1685643900000|2023-06-01 18:25:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|3218
1685644200000|2023-06-01 18:30:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|1487
1685644500000|2023-06-01 18:35:00|||||||||1828
1685644800000|2023-06-01 18:40:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|4617
1685645100000|2023-06-01 18:45:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|6098
1685645400000|2023-06-01 18:50:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1500
1685645700000|2023-06-01 18:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|4744
1685646000000|2023-06-01 19:00:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11474.7|11470.7|6085
1685646300000|2023-06-01 19:05:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|2564
1685646600000|2023-06-01 19:10:00|||||||||1186
1685646900000|2023-06-01 19:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|2043
1685647200000|2023-06-01 19:20:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|905
1685647500000|2023-06-01 19:25:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|952
1685647800000|2023-06-01 19:30:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|1266
1685648100000|2023-06-01 19:35:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1133
1685648400000|2023-06-01 19:40:00|||||||||884
1685648700000|2023-06-01 19:45:00|||||||||484
1685649000000|2023-06-01 19:50:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1104
1685649300000|2023-06-01 19:55:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2775
1685649600000|2023-06-01 20:00:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|4295
1685649900000|2023-06-01 20:05:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|2282
1685650200000|2023-06-01 20:10:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1125
1685650500000|2023-06-01 20:15:00|||||||||765
1685650800000|2023-06-01 20:20:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2575
1685651100000|2023-06-01 20:25:00|||||||||579
1685651400000|2023-06-01 20:30:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|1530
1685651700000|2023-06-01 20:35:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1126
1685652000000|2023-06-01 20:40:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1919
1685652300000|2023-06-01 20:45:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3950
1685652600000|2023-06-01 20:50:00|||||||||1150
1685652900000|2023-06-01 20:55:00|||||||||2041
1685656800000|2023-06-01 22:00:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|479
1685657100000|2023-06-01 22:05:00|||||||||25
1685657400000|2023-06-01 22:10:00|||||||||30
1685657700000|2023-06-01 22:15:00|||||||||166
1685658000000|2023-06-01 22:20:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|55
1685658300000|2023-06-01 22:25:00|||||||||141
1685658600000|2023-06-01 22:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1186
1685658900000|2023-06-01 22:35:00|||||||||22
1685659200000|2023-06-01 22:40:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|205
1685659500000|2023-06-01 22:45:00|||||||||95
1685659800000|2023-06-01 22:50:00|||||||||26
1685660100000|2023-06-01 22:55:00|||||||||9
1685660400000|2023-06-01 23:00:00|||||||||88
1685660700000|2023-06-01 23:05:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|122
1685661000000|2023-06-01 23:10:00|||||||||159
1685661300000|2023-06-01 23:15:00|||||||||19
1685661600000|2023-06-01 23:20:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|406
1685661900000|2023-06-01 23:25:00|||||||||85
1685662200000|2023-06-01 23:30:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|595
1685662500000|2023-06-01 23:35:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|140
1685662800000|2023-06-01 23:40:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|175
1685663100000|2023-06-01 23:45:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|216
1685663400000|2023-06-01 23:50:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|127
1685663700000|2023-06-01 23:55:00|||||||||32
1685311200000|2023-05-28 22:00:00|11313.7|11309.7|11302.8|11298.8|11317.6|11313.6|11295|11291|2807
1685311500000|2023-05-28 22:05:00|11302|11298|11307.5|11303.5|11309|11305|11302|11298|941
1685311800000|2023-05-28 22:10:00|11308.3|11304.3|11309.8|11305.8|11310.6|11306.6|11307.5|11303.5|663
1685312100000|2023-05-28 22:15:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|538
1685312400000|2023-05-28 22:20:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|236
1685312700000|2023-05-28 22:25:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|419
1685313000000|2023-05-28 22:30:00|11309|11305|11309|11305|11310.6|11306.6|11306.7|11302.7|698
1685313300000|2023-05-28 22:35:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11309|11305|86
1685313600000|2023-05-28 22:40:00|11313.7|11309.7|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|477
1685313900000|2023-05-28 22:45:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|959
1685314200000|2023-05-28 22:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|32
1685314500000|2023-05-28 22:55:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|3143
1685314800000|2023-05-28 23:00:00|11318.4|11314.4|11319.2|11315.2|11320|11316|11318.4|11314.4|144
1685315100000|2023-05-28 23:05:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|316
1685315400000|2023-05-28 23:10:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|181
1685315700000|2023-05-28 23:15:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|126
1685316000000|2023-05-28 23:20:00|||||||||12
1685316300000|2023-05-28 23:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|50
1685316600000|2023-05-28 23:30:00|||||||||928
1685316900000|2023-05-28 23:35:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|154
1685317200000|2023-05-28 23:40:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|104
1685317500000|2023-05-28 23:45:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|129
1685317800000|2023-05-28 23:50:00|11316.1|11312.1|11315.3|11311.3|11316.1|11312.1|11315.3|11311.3|108
1685318100000|2023-05-28 23:55:00|11314.5|11310.5|11313.7|11309.7|11314.5|11310.5|11313.7|11309.7|312
1685318400000|2023-05-29 00:00:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|402
1685318700000|2023-05-29 00:05:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|811
1685319000000|2023-05-29 00:10:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309.8|11305.8|324
1685319300000|2023-05-29 00:15:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|395
1685319600000|2023-05-29 00:20:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11309|11305|702
1685319900000|2023-05-29 00:25:00|||||||||68
1685320200000|2023-05-29 00:30:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|410
1685320500000|2023-05-29 00:35:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|469
1685320800000|2023-05-29 00:40:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|1545
1685321100000|2023-05-29 00:45:00|11319.2|11315.2|11316.8|11312.8|11320|11316|11315.3|11311.3|730
1685321400000|2023-05-29 00:50:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|174
1685321700000|2023-05-29 00:55:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|45
1685322000000|2023-05-29 01:00:00|||||||||17
1685322300000|2023-05-29 01:05:00|||||||||341
1685322600000|2023-05-29 01:10:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|207
1685322900000|2023-05-29 01:15:00|||||||||23
1685323200000|2023-05-29 01:20:00|11319.2|11315.2|11320|11316|11320|11316|11318.4|11314.4|274
1685323500000|2023-05-29 01:25:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|391
1685323800000|2023-05-29 01:30:00|11319.2|11315.2|11320|11316|11320|11316|11319.2|11315.2|62
1685324100000|2023-05-29 01:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|324
1685324400000|2023-05-29 01:40:00|11322.3|11318.3|11320|11316|11323.1|11319.1|11320|11316|506
1685324700000|2023-05-29 01:45:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|689
1685325000000|2023-05-29 01:50:00|||||||||340
1685325300000|2023-05-29 01:55:00|11322.3|11318.3|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|287
1685325600000|2023-05-29 02:00:00|||||||||184
1685325900000|2023-05-29 02:05:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|2029
1685326200000|2023-05-29 02:10:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|913
1685326500000|2023-05-29 02:15:00|11320|11316|11320|11316|11320|11316|11320|11316|157
1685326800000|2023-05-29 02:20:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|188
1685327100000|2023-05-29 02:25:00|11320.8|11316.8|11321.5|11317.5|11321.5|11317.5|11320|11316|1373
1685327400000|2023-05-29 02:30:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|1777
1685327700000|2023-05-29 02:35:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|810
1685328000000|2023-05-29 02:40:00|11322.3|11318.3|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|246
1685328300000|2023-05-29 02:45:00|||||||||67
1685328600000|2023-05-29 02:50:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|436
1685328900000|2023-05-29 02:55:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|582
1685329200000|2023-05-29 03:00:00|||||||||337
1685329500000|2023-05-29 03:05:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|285
1685329800000|2023-05-29 03:10:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|596
1685330100000|2023-05-29 03:15:00|11319.2|11315.2|11320|11316|11320|11316|11318.4|11314.4|766
1685330400000|2023-05-29 03:20:00|||||||||132
1685330700000|2023-05-29 03:25:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|1918
1685331000000|2023-05-29 03:30:00|||||||||453
1685331300000|2023-05-29 03:35:00|||||||||183
1685331600000|2023-05-29 03:40:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|339
1685331900000|2023-05-29 03:45:00|||||||||194
1685332200000|2023-05-29 03:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|659
1685332500000|2023-05-29 03:55:00|||||||||103
1685332800000|2023-05-29 04:00:00|||||||||272
1685333100000|2023-05-29 04:05:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|251
1685333400000|2023-05-29 04:10:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|106
1685333700000|2023-05-29 04:15:00|||||||||8
1685334000000|2023-05-29 04:20:00|||||||||10
1685334300000|2023-05-29 04:25:00|||||||||538
1685334600000|2023-05-29 04:30:00|11316.1|11312.1|11316.8|11312.8|11316.8|11312.8|11316.1|11312.1|318
1685334900000|2023-05-29 04:35:00|||||||||126
1685335200000|2023-05-29 04:40:00|||||||||33
1685335500000|2023-05-29 04:45:00|||||||||102
1685335800000|2023-05-29 04:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|2195
1685336100000|2023-05-29 04:55:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|146
1685336400000|2023-05-29 05:00:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|227
1685336700000|2023-05-29 05:05:00|||||||||51
1685337000000|2023-05-29 05:10:00|||||||||29
1685337300000|2023-05-29 05:15:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|149
1685337600000|2023-05-29 05:20:00|||||||||493
1685337900000|2023-05-29 05:25:00|||||||||26
1685338200000|2023-05-29 05:30:00|||||||||2360
1685338500000|2023-05-29 05:35:00|||||||||31
1685338800000|2023-05-29 05:40:00|11312.9|11308.9|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|340
1685339100000|2023-05-29 05:45:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|162
1685339400000|2023-05-29 05:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|401
1685339700000|2023-05-29 05:55:00|||||||||276
1685340000000|2023-05-29 06:00:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|654
1685340300000|2023-05-29 06:05:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|571
1685340600000|2023-05-29 06:10:00|11312.9|11308.9|11315.3|11311.3|11315.3|11311.3|11312.9|11308.9|143
1685340900000|2023-05-29 06:15:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|205
1685341200000|2023-05-29 06:20:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|59
1685341500000|2023-05-29 06:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|647
1685341800000|2023-05-29 06:30:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|4803
1685342100000|2023-05-29 06:35:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|684
1685342400000|2023-05-29 06:40:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|766
1685342700000|2023-05-29 06:45:00|11317.6|11313.6|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|492
1685343000000|2023-05-29 06:50:00|11317.6|11313.6|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|318
1685343300000|2023-05-29 06:55:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|454
1685343600000|2023-05-29 07:00:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|571
1685343900000|2023-05-29 07:05:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|461
1685344200000|2023-05-29 07:10:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|805
1685344500000|2023-05-29 07:15:00|||||||||1
1685344800000|2023-05-29 07:20:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|565
1685345100000|2023-05-29 07:25:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|248
1685345400000|2023-05-29 07:30:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1099
1685345700000|2023-05-29 07:35:00|11316.1|11312.1|11315.3|11311.3|11316.1|11312.1|11315.3|11311.3|291
1685346000000|2023-05-29 07:40:00|11316.1|11312.1|11316.8|11312.8|11318.4|11314.4|11316.1|11312.1|239
1685346300000|2023-05-29 07:45:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|1734
1685346600000|2023-05-29 07:50:00|11320|11316|11320|11316|11320|11316|11320|11316|508
1685346900000|2023-05-29 07:55:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|1734
1685347200000|2023-05-29 08:00:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|2886
1685347500000|2023-05-29 08:05:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|310
1685347800000|2023-05-29 08:10:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1163
1685348100000|2023-05-29 08:15:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|830
1685348400000|2023-05-29 08:20:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|401
1685348700000|2023-05-29 08:25:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|1386
1685349000000|2023-05-29 08:30:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11320|11316|2761
1685349300000|2023-05-29 08:35:00|11321.5|11317.5|11326.2|11322.2|11326.2|11322.2|11321.5|11317.5|1534
1685349600000|2023-05-29 08:40:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|451
1685349900000|2023-05-29 08:45:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|1531
1685350200000|2023-05-29 08:50:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|1573
1685350500000|2023-05-29 08:55:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1037
1685350800000|2023-05-29 09:00:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|803
1685351100000|2023-05-29 09:05:00|||||||||492
1685351400000|2023-05-29 09:10:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|685
1685351700000|2023-05-29 09:15:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|1498
1685352000000|2023-05-29 09:20:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|671
1685352300000|2023-05-29 09:25:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1567
1685352600000|2023-05-29 09:30:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|3227
1685352900000|2023-05-29 09:35:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|947
1685353200000|2023-05-29 09:40:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1095
1685353500000|2023-05-29 09:45:00|11341.8|11337.8|11345|11341|11346.5|11342.5|11341.8|11337.8|1378
1685353800000|2023-05-29 09:50:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1240
1685354100000|2023-05-29 09:55:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|2163
1685354400000|2023-05-29 10:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|3386
1685354700000|2023-05-29 10:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|985
1685355000000|2023-05-29 10:10:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1250
1685355300000|2023-05-29 10:15:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1132
1685355600000|2023-05-29 10:20:00|||||||||95
1685355900000|2023-05-29 10:25:00|||||||||273
1685356200000|2023-05-29 10:30:00|11345|11341|11345|11341|11345|11341|11345|11341|397
1685356500000|2023-05-29 10:35:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1865
1685356800000|2023-05-29 10:40:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|303
1685357100000|2023-05-29 10:45:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|482
1685357400000|2023-05-29 10:50:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|571
1685357700000|2023-05-29 10:55:00|11341.1|11337.1|11341.8|11337.8|11343.4|11339.4|11341.1|11337.1|315
1685358000000|2023-05-29 11:00:00|11342.6|11338.6|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|296
1685358300000|2023-05-29 11:05:00|||||||||176
1685358600000|2023-05-29 11:10:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|357
1685358900000|2023-05-29 11:15:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|571
1685359200000|2023-05-29 11:20:00|||||||||148
1685359500000|2023-05-29 11:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|386
1685359800000|2023-05-29 11:30:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|422
1685360100000|2023-05-29 11:35:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1238
1685360400000|2023-05-29 11:40:00|||||||||22
1685360700000|2023-05-29 11:45:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|623
1685361000000|2023-05-29 11:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1160
1685361300000|2023-05-29 11:55:00|11347.3|11343.3|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1150
1685361600000|2023-05-29 12:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|643
1685361900000|2023-05-29 12:05:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1602
1685362200000|2023-05-29 12:10:00|||||||||368
1685362500000|2023-05-29 12:15:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|2323
1685362800000|2023-05-29 12:20:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|897
1685363100000|2023-05-29 12:25:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1398
1685363400000|2023-05-29 12:30:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|607
1685363700000|2023-05-29 12:35:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1034
1685364000000|2023-05-29 12:40:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|477
1685364300000|2023-05-29 12:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1643
1685364600000|2023-05-29 12:50:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|7837
1685364900000|2023-05-29 12:55:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|158
1685365200000|2023-05-29 13:00:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1186
1685365500000|2023-05-29 13:05:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|9107
1685365800000|2023-05-29 13:10:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|538
1685366100000|2023-05-29 13:15:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|486
1685366400000|2023-05-29 13:20:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|821
1685366700000|2023-05-29 13:25:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1198
1685367000000|2023-05-29 13:30:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|186
1685367300000|2023-05-29 13:35:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|177
1685367600000|2023-05-29 13:40:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1904
1685367900000|2023-05-29 13:45:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|308
1685368200000|2023-05-29 13:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|576
1685368500000|2023-05-29 13:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|90
1685368800000|2023-05-29 14:00:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|695
1685369100000|2023-05-29 14:05:00|||||||||108
1685369400000|2023-05-29 14:10:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|480
1685369700000|2023-05-29 14:15:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|430
1685370000000|2023-05-29 14:20:00|||||||||248
1685370300000|2023-05-29 14:25:00|||||||||808
1685370600000|2023-05-29 14:30:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|314
1685370900000|2023-05-29 14:35:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|553
1685371200000|2023-05-29 14:40:00|||||||||200
1685371500000|2023-05-29 14:45:00|||||||||312
1685371800000|2023-05-29 14:50:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|786
1685372100000|2023-05-29 14:55:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|4127
1685372400000|2023-05-29 15:00:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|107
1685372700000|2023-05-29 15:05:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|736
1685373000000|2023-05-29 15:10:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|743
1685373300000|2023-05-29 15:15:00|||||||||643
1685373600000|2023-05-29 15:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|378
1685373900000|2023-05-29 15:25:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1631
1685374200000|2023-05-29 15:30:00|||||||||1271
1685374500000|2023-05-29 15:35:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|3257
1685374800000|2023-05-29 15:40:00|||||||||211
1685375100000|2023-05-29 15:45:00|||||||||1053
1685375400000|2023-05-29 15:50:00|||||||||806
1685375700000|2023-05-29 15:55:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|390
1685376000000|2023-05-29 16:00:00|||||||||519
1685376300000|2023-05-29 16:05:00|||||||||3975
1685376600000|2023-05-29 16:10:00|||||||||20
1685376900000|2023-05-29 16:15:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|229
1685377200000|2023-05-29 16:20:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|3383
1685377500000|2023-05-29 16:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|149
1685377800000|2023-05-29 16:30:00|11345|11341|11345|11341|11345|11341|11345|11341|721
1685378100000|2023-05-29 16:35:00|||||||||85
1685378400000|2023-05-29 16:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|218
1685378700000|2023-05-29 16:45:00|||||||||62
1685379000000|2023-05-29 16:50:00|||||||||2492
1685379300000|2023-05-29 16:55:00|11345|11341|11345|11341|11345|11341|11345|11341|658
1685397600000|2023-05-29 22:00:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|164
1685397900000|2023-05-29 22:05:00|||||||||44
1685398200000|2023-05-29 22:10:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|545
1685398500000|2023-05-29 22:15:00|11345|11341|11345|11341|11345|11341|11345|11341|397
1685398800000|2023-05-29 22:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|237
1685399100000|2023-05-29 22:25:00|11345|11341|11345|11341|11345|11341|11345|11341|35
1685399400000|2023-05-29 22:30:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|153
1685399700000|2023-05-29 22:35:00|11345|11341|11345|11341|11345|11341|11345|11341|1669
1685400000000|2023-05-29 22:40:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1027
1685400300000|2023-05-29 22:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1698
1685400600000|2023-05-29 22:50:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|382
1685400900000|2023-05-29 22:55:00|||||||||32
1685401200000|2023-05-29 23:00:00|||||||||1183
1685401500000|2023-05-29 23:05:00|||||||||138
1685401800000|2023-05-29 23:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|98
1685402100000|2023-05-29 23:15:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|603
1685402400000|2023-05-29 23:20:00|||||||||64
1685402700000|2023-05-29 23:25:00|11345|11341|11345|11341|11345|11341|11345|11341|91
1685403000000|2023-05-29 23:30:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|555
1685403300000|2023-05-29 23:35:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11344.2|11340.2|1712
1685403600000|2023-05-29 23:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|219
1685403900000|2023-05-29 23:45:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|1037
1685404200000|2023-05-29 23:50:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|658
1685404500000|2023-05-29 23:55:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|614
1685404800000|2023-05-30 00:00:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11348.1|11344.1|295
1685405100000|2023-05-30 00:05:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|1294
1685405400000|2023-05-30 00:10:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1027
1685405700000|2023-05-30 00:15:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|696
1685406000000|2023-05-30 00:20:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|919
1685406300000|2023-05-30 00:25:00|||||||||262
1685406600000|2023-05-30 00:30:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|634
1685406900000|2023-05-30 00:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|3744
1685407200000|2023-05-30 00:40:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1166
1685407500000|2023-05-30 00:45:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|629
1685407800000|2023-05-30 00:50:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|292
1685408100000|2023-05-30 00:55:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1001
1685408400000|2023-05-30 01:00:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1362
1685408700000|2023-05-30 01:05:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|2080
1685409000000|2023-05-30 01:10:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|691
1685409300000|2023-05-30 01:15:00|||||||||898
1685409600000|2023-05-30 01:20:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|691
1685409900000|2023-05-30 01:25:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1339
1685410200000|2023-05-30 01:30:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|505
1685410500000|2023-05-30 01:35:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|589
1685410800000|2023-05-30 01:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1099
1685411100000|2023-05-30 01:45:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|144
1685411400000|2023-05-30 01:50:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1139
1685411700000|2023-05-30 01:55:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|419
1685412000000|2023-05-30 02:00:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1975
1685412300000|2023-05-30 02:05:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|168
1685412600000|2023-05-30 02:10:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|805
1685412900000|2023-05-30 02:15:00|||||||||60
1685413200000|2023-05-30 02:20:00|||||||||26
1685413500000|2023-05-30 02:25:00|||||||||42
1685413800000|2023-05-30 02:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|709
1685414100000|2023-05-30 02:35:00|||||||||163
1685414400000|2023-05-30 02:40:00|||||||||187
1685414700000|2023-05-30 02:45:00|||||||||112
1685415000000|2023-05-30 02:50:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|950
1685415300000|2023-05-30 02:55:00|||||||||35
1685415600000|2023-05-30 03:00:00|11356.7|11352.7|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|662
1685415900000|2023-05-30 03:05:00|||||||||352
1685416200000|2023-05-30 03:10:00|||||||||599
1685416500000|2023-05-30 03:15:00|||||||||163
1685416800000|2023-05-30 03:20:00|11359|11355|11359|11355|11359|11355|11359|11355|725
1685417100000|2023-05-30 03:25:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1319
1685417400000|2023-05-30 03:30:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1034
1685417700000|2023-05-30 03:35:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|575
1685418000000|2023-05-30 03:40:00|||||||||117
1685418300000|2023-05-30 03:45:00|||||||||121
1685418600000|2023-05-30 03:50:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|323
1685418900000|2023-05-30 03:55:00|||||||||235
1685419200000|2023-05-30 04:00:00|||||||||126
1685419500000|2023-05-30 04:05:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|2776
1685419800000|2023-05-30 04:10:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|384
1685420100000|2023-05-30 04:15:00|||||||||46
1685420400000|2023-05-30 04:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|31
1685420700000|2023-05-30 04:25:00|||||||||146
1685421000000|2023-05-30 04:30:00|||||||||50
1685421300000|2023-05-30 04:35:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|1329
1685421600000|2023-05-30 04:40:00|||||||||196
1685421900000|2023-05-30 04:45:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|212
1685422200000|2023-05-30 04:50:00|||||||||102
1685422500000|2023-05-30 04:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|249
1685422800000|2023-05-30 05:00:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|317
1685423100000|2023-05-30 05:05:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|788
1685423400000|2023-05-30 05:10:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|627
1685423700000|2023-05-30 05:15:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|725
1685424000000|2023-05-30 05:20:00|||||||||214
1685424300000|2023-05-30 05:25:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|581
1685424600000|2023-05-30 05:30:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1263
1685424900000|2023-05-30 05:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|30
1685425200000|2023-05-30 05:40:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|798
1685425500000|2023-05-30 05:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|171
1685425800000|2023-05-30 05:50:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1028
1685426100000|2023-05-30 05:55:00|||||||||742
1685426400000|2023-05-30 06:00:00|11346.5|11342.5|11346.5|11342.5|11349.7|11345.7|11343.4|11339.4|2330
1685426700000|2023-05-30 06:05:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|2570
1685427000000|2023-05-30 06:10:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|480
1685427300000|2023-05-30 06:15:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|1448
1685427600000|2023-05-30 06:20:00|11347.3|11343.3|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|247
1685427900000|2023-05-30 06:25:00|11348.1|11344.1|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|1518
1685428200000|2023-05-30 06:30:00|11349.7|11345.7|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|1096
1685428500000|2023-05-30 06:35:00|11348.1|11344.1|11352.8|11348.8|11352.8|11348.8|11346.5|11342.5|1376
1685428800000|2023-05-30 06:40:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1298
1685429100000|2023-05-30 06:45:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|5262
1685429400000|2023-05-30 06:50:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1313
1685429700000|2023-05-30 06:55:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|3547
1685430000000|2023-05-30 07:00:00|11355.9|11351.9|11363.7|11359.7|11363.7|11359.7|11354.3|11350.3|6496
1685430300000|2023-05-30 07:05:00|11362.2|11358.2|11354.3|11350.3|11362.2|11358.2|11354.3|11350.3|2324
1685430600000|2023-05-30 07:10:00|11355.9|11351.9|11360.6|11356.6|11360.6|11356.6|11352.8|11348.8|3966
1685430900000|2023-05-30 07:15:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|3210
1685431200000|2023-05-30 07:20:00|11359|11355|11355.9|11351.9|11362.2|11358.2|11355.9|11351.9|5380
1685431500000|2023-05-30 07:25:00|11354.3|11350.3|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|4208
1685431800000|2023-05-30 07:30:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1045
1685432100000|2023-05-30 07:35:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1317
1685432400000|2023-05-30 07:40:00|11359|11355|11362.2|11358.2|11363.7|11359.7|11357.5|11353.5|1658
1685432700000|2023-05-30 07:45:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|1887
1685433000000|2023-05-30 07:50:00|11363.7|11359.7|11370|11366|11371.5|11367.5|11363.7|11359.7|6685
1685433300000|2023-05-30 07:55:00|11371.5|11367.5|11376.2|11372.2|11377.8|11373.8|11371.5|11367.5|5133
1685433600000|2023-05-30 08:00:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|3313
1685433900000|2023-05-30 08:05:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|1054
1685434200000|2023-05-30 08:10:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11370|11366|1003
1685434500000|2023-05-30 08:15:00|11373.1|11369.1|11370|11366|11373.1|11369.1|11370|11366|644
1685434800000|2023-05-30 08:20:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11368.4|11364.4|3334
1685435100000|2023-05-30 08:25:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11368.4|11364.4|2888
1685435400000|2023-05-30 08:30:00|11369.2|11365.2|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|3431
1685435700000|2023-05-30 08:35:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|994
1685436000000|2023-05-30 08:40:00|||||||||802
1685436300000|2023-05-30 08:45:00|11371.5|11367.5|11370|11366|11373.1|11369.1|11370|11366|505
1685436600000|2023-05-30 08:50:00|11371.5|11367.5|11366.8|11362.8|11371.5|11367.5|11366.8|11362.8|2309
1685436900000|2023-05-30 08:55:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|731
1685437200000|2023-05-30 09:00:00|11370|11366|11368.4|11364.4|11370|11366|11365.3|11361.3|3412
1685437500000|2023-05-30 09:05:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|2110
1685437800000|2023-05-30 09:10:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|1736
1685438100000|2023-05-30 09:15:00|11363.7|11359.7|11370|11366|11370|11366|11363.7|11359.7|2598
1685438400000|2023-05-30 09:20:00|11368.4|11364.4|11374.7|11370.7|11374.7|11370.7|11366.8|11362.8|1423
1685438700000|2023-05-30 09:25:00|11376.2|11372.2|11382.5|11378.5|11382.5|11378.5|11374.7|11370.7|1972
1685439000000|2023-05-30 09:30:00|11384|11380|11382.5|11378.5|11388.7|11384.7|11382.5|11378.5|5539
1685439300000|2023-05-30 09:35:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|890
1685439600000|2023-05-30 09:40:00|11380.9|11376.9|11379.3|11375.3|11384|11380|11379.3|11375.3|3575
1685439900000|2023-05-30 09:45:00|11380.9|11376.9|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|1145
1685440200000|2023-05-30 09:50:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|1304
1685440500000|2023-05-30 09:55:00|11382.5|11378.5|11380.9|11376.9|11384|11380|11380.9|11376.9|1373
1685440800000|2023-05-30 10:00:00|11382.5|11378.5|11384|11380|11387.2|11383.2|11380.9|11376.9|3332
1685441100000|2023-05-30 10:05:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|1377
1685441400000|2023-05-30 10:10:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|622
1685441700000|2023-05-30 10:15:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|783
1685442000000|2023-05-30 10:20:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|463
1685442300000|2023-05-30 10:25:00|11378.6|11374.6|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1252
1685442600000|2023-05-30 10:30:00|11377.8|11373.8|11380.9|11376.9|11380.9|11376.9|11377.8|11373.8|3102
1685442900000|2023-05-30 10:35:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|953
1685443200000|2023-05-30 10:40:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|1738
1685443500000|2023-05-30 10:45:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11380.9|11376.9|1710
1685443800000|2023-05-30 10:50:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11384|11380|1201
1685444100000|2023-05-30 10:55:00|11385.6|11381.6|11388.7|11384.7|11388.7|11384.7|11384|11380|2514
1685444400000|2023-05-30 11:00:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11387.2|11383.2|1754
1685444700000|2023-05-30 11:05:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|2609
1685445000000|2023-05-30 11:10:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|7472
1685445300000|2023-05-30 11:15:00|11388.7|11384.7|11384|11380|11388.7|11384.7|11382.5|11378.5|3497
1685445600000|2023-05-30 11:20:00|11382.5|11378.5|11380.9|11376.9|11385.6|11381.6|11380.9|11376.9|8042
1685445900000|2023-05-30 11:25:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|411
1685446200000|2023-05-30 11:30:00|11384|11380|11387.2|11383.2|11388.7|11384.7|11382.5|11378.5|4807
1685446500000|2023-05-30 11:35:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|3837
1685446800000|2023-05-30 11:40:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|1451
1685447100000|2023-05-30 11:45:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|2401
1685447400000|2023-05-30 11:50:00|11387.2|11383.2|11391.8|11387.8|11391.8|11387.8|11385.6|11381.6|3743
1685447700000|2023-05-30 11:55:00|11390.3|11386.3|11393.4|11389.4|11393.4|11389.4|11390.3|11386.3|2643
1685448000000|2023-05-30 12:00:00|11391.8|11387.8|11395|11391|11396.5|11392.5|11391.8|11387.8|3789
1685448300000|2023-05-30 12:05:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|4892
1685448600000|2023-05-30 12:10:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|2546
1685448900000|2023-05-30 12:15:00|11396.5|11392.5|11395|11391|11401.2|11397.2|11395|11391|5136
1685449200000|2023-05-30 12:20:00|11396.5|11392.5|11388.7|11384.7|11399.7|11395.7|11387.2|11383.2|8170
1685449500000|2023-05-30 12:25:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11382.5|11378.5|20535
1685449800000|2023-05-30 12:30:00|11388.7|11384.7|11384|11380|11388.7|11384.7|11384|11380|6302
1685450100000|2023-05-30 12:35:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|8908
1685450400000|2023-05-30 12:40:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|2412
1685450700000|2023-05-30 12:45:00|11379.3|11375.3|11382.5|11378.5|11385.6|11381.6|11379.3|11375.3|24411
1685451000000|2023-05-30 12:50:00|11384|11380|11376.2|11372.2|11385.6|11381.6|11374.7|11370.7|14835
1685451300000|2023-05-30 12:55:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11374.7|11370.7|10733
1685451600000|2023-05-30 13:00:00|11379.3|11375.3|11374.7|11370.7|11379.3|11375.3|11371.5|11367.5|10197
1685451900000|2023-05-30 13:05:00|11376.2|11372.2|11374.7|11370.7|11377.8|11373.8|11371.5|11367.5|9596
1685452200000|2023-05-30 13:10:00|11373.1|11369.1|11373.1|11369.1|11376.2|11372.2|11371.5|11367.5|8985
1685452500000|2023-05-30 13:15:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|5358
1685452800000|2023-05-30 13:20:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|10975
1685453100000|2023-05-30 13:25:00|11374.7|11370.7|11370|11366|11377.8|11373.8|11370|11366|7254
1685453400000|2023-05-30 13:30:00|11371.5|11367.5|11366.8|11362.8|11371.5|11367.5|11365.3|11361.3|11736
1685453700000|2023-05-30 13:35:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11362.2|11358.2|9308
1685454000000|2023-05-30 13:40:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11363.7|11359.7|8649
1685454300000|2023-05-30 13:45:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|3324
1685454600000|2023-05-30 13:50:00|11370|11366|11374.7|11370.7|11374.7|11370.7|11366.8|11362.8|4306
1685454900000|2023-05-30 13:55:00|11376.2|11372.2|11373.1|11369.1|11377.8|11373.8|11373.1|11369.1|11469
1685455200000|2023-05-30 14:00:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11368.4|11364.4|7529
1685455500000|2023-05-30 14:05:00|11373.1|11369.1|11380.9|11376.9|11380.9|11376.9|11373.1|11369.1|9796
1685455800000|2023-05-30 14:10:00|11379.3|11375.3|11376.2|11372.2|11380.9|11376.9|11374.7|11370.7|4978
1685456100000|2023-05-30 14:15:00|11374.7|11370.7|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|3762
1685456400000|2023-05-30 14:20:00|11371.5|11367.5|11376.2|11372.2|11376.2|11372.2|11371.5|11367.5|2867
1685456700000|2023-05-30 14:25:00|11377.8|11373.8|11387.2|11383.2|11387.2|11383.2|11376.2|11372.2|7884
1685457000000|2023-05-30 14:30:00|11388.7|11384.7|11391.8|11387.8|11391.8|11387.8|11387.2|11383.2|9461
1685457300000|2023-05-30 14:35:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|3978
1685457600000|2023-05-30 14:40:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|4023
1685457900000|2023-05-30 14:45:00|11391.8|11387.8|11387.2|11383.2|11391.8|11387.8|11387.2|11383.2|4590
1685458200000|2023-05-30 14:50:00|11385.6|11381.6|11391.8|11387.8|11391.8|11387.8|11385.6|11381.6|5142
1685458500000|2023-05-30 14:55:00|11390.3|11386.3|11393.4|11389.4|11393.4|11389.4|11390.3|11386.3|8671
1685458800000|2023-05-30 15:00:00|11391.8|11387.8|11396.5|11392.5|11398.1|11394.1|11391.8|11387.8|8363
1685459100000|2023-05-30 15:05:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|5117
1685459400000|2023-05-30 15:10:00|11395|11391|11399.7|11395.7|11399.7|11395.7|11395|11391|7612
1685459700000|2023-05-30 15:15:00|11401.2|11397.2|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|5990
1685460000000|2023-05-30 15:20:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|4862
1685460300000|2023-05-30 15:25:00|11405.9|11401.9|11402.8|11398.8|11405.9|11401.9|11401.2|11397.2|10194
1685460600000|2023-05-30 15:30:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|3763
1685460900000|2023-05-30 15:35:00|11401.2|11397.2|11399.7|11395.7|11404.3|11400.3|11399.7|11395.7|7571
1685461200000|2023-05-30 15:40:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|7630
1685461500000|2023-05-30 15:45:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|2651
1685461800000|2023-05-30 15:50:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|1649
1685462100000|2023-05-30 15:55:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11398.1|11394.1|9857
1685462400000|2023-05-30 16:00:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11399.7|11395.7|4937
1685462700000|2023-05-30 16:05:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|3917
1685463000000|2023-05-30 16:10:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|1340
1685463300000|2023-05-30 16:15:00|11402.8|11398.8|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|4306
1685463600000|2023-05-30 16:20:00|11402.8|11398.8|11402.8|11398.8|11405.9|11401.9|11401.2|11397.2|4215
1685463900000|2023-05-30 16:25:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|10803
1685464200000|2023-05-30 16:30:00|11402.8|11398.8|11396.5|11392.5|11402.8|11398.8|11396.5|11392.5|7424
1685464500000|2023-05-30 16:35:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11395|11391|1361
1685464800000|2023-05-30 16:40:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|2426
1685465100000|2023-05-30 16:45:00|11396.5|11392.5|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|3594
1685465400000|2023-05-30 16:50:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|1945
1685465700000|2023-05-30 16:55:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|1247
1685466000000|2023-05-30 17:00:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1712
1685466300000|2023-05-30 17:05:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|10192
1685466600000|2023-05-30 17:10:00|11401.2|11397.2|11404.3|11400.3|11404.3|11400.3|11401.2|11397.2|1755
1685466900000|2023-05-30 17:15:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|2687
1685467200000|2023-05-30 17:20:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|6479
1685467500000|2023-05-30 17:25:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|2296
1685467800000|2023-05-30 17:30:00|11409|11405|11405.9|11401.9|11409|11405|11404.3|11400.3|2168
1685468100000|2023-05-30 17:35:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11405.9|11401.9|4952
1685468400000|2023-05-30 17:40:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|858
1685468700000|2023-05-30 17:45:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|3104
1685469000000|2023-05-30 17:50:00|11410.6|11406.6|11412.2|11408.2|11413.7|11409.7|11410.6|11406.6|5402
1685469300000|2023-05-30 17:55:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|8261
1685469600000|2023-05-30 18:00:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|2126
1685469900000|2023-05-30 18:05:00|11409|11405|11409|11405|11412.2|11408.2|11407.5|11403.5|2873
1685470200000|2023-05-30 18:10:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11407.5|11403.5|2912
1685470500000|2023-05-30 18:15:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1771
1685470800000|2023-05-30 18:20:00|11407.5|11403.5|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|4141
1685471100000|2023-05-30 18:25:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|4325
1685471400000|2023-05-30 18:30:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|1405
1685471700000|2023-05-30 18:35:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11405.9|11401.9|3486
1685472000000|2023-05-30 18:40:00|11404.3|11400.3|11401.2|11397.2|11405.9|11401.9|11401.2|11397.2|2495
1685472300000|2023-05-30 18:45:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11401.2|11397.2|2718
1685472600000|2023-05-30 18:50:00|11407.5|11403.5|11402.8|11398.8|11407.5|11403.5|11402.8|11398.8|3403
1685472900000|2023-05-30 18:55:00|11401.2|11397.2|11405.9|11401.9|11405.9|11401.9|11401.2|11397.2|8349
1685473200000|2023-05-30 19:00:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|3364
1685473500000|2023-05-30 19:05:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|2816
1685473800000|2023-05-30 19:10:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|5057
1685474100000|2023-05-30 19:15:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11407.5|11403.5|1186
1685474400000|2023-05-30 19:20:00|11407.5|11403.5|11405.9|11401.9|11409|11405|11405.9|11401.9|4088
1685474700000|2023-05-30 19:25:00|11404.3|11400.3|11409|11405|11409|11405|11404.3|11400.3|2539
1685475000000|2023-05-30 19:30:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|3202
1685475300000|2023-05-30 19:35:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|2625
1685475600000|2023-05-30 19:40:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|4349
1685475900000|2023-05-30 19:45:00|11409|11405|11415.3|11411.3|11415.3|11411.3|11409|11405|2055
1685476200000|2023-05-30 19:50:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|3680
1685476500000|2023-05-30 19:55:00|11415.3|11411.3|11418.4|11414.4|11420|11416|11415.3|11411.3|6906
1685476800000|2023-05-30 20:00:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|3075
1685477100000|2023-05-30 20:05:00|11413.7|11409.7|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|6213
1685477400000|2023-05-30 20:10:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|3882
1685477700000|2023-05-30 20:15:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1338
1685478000000|2023-05-30 20:20:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|3171
1685478300000|2023-05-30 20:25:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|1158
1685478600000|2023-05-30 20:30:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|3228
1685478900000|2023-05-30 20:35:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|3314
1685479200000|2023-05-30 20:40:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11407.5|11403.5|1568
1685479500000|2023-05-30 20:45:00|11407.5|11403.5|11410.6|11406.6|11412.2|11408.2|11407.5|11403.5|3712
1685479800000|2023-05-30 20:50:00|11411.4|11407.4|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1006
1685480100000|2023-05-30 20:55:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|2311
1685484000000|2023-05-30 22:00:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|515
1685484300000|2023-05-30 22:05:00|||||||||229
1685484600000|2023-05-30 22:10:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|197
1685484900000|2023-05-30 22:15:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|1266
1685485200000|2023-05-30 22:20:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|486
1685485500000|2023-05-30 22:25:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|2279
1685485800000|2023-05-30 22:30:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|245
1685486100000|2023-05-30 22:35:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|183
1685486400000|2023-05-30 22:40:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|57
1685486700000|2023-05-30 22:45:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|283
1685487000000|2023-05-30 22:50:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|333
1685487300000|2023-05-30 22:55:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|508
1685487600000|2023-05-30 23:00:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|74
1685487900000|2023-05-30 23:05:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|202
1685488200000|2023-05-30 23:10:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|151
1685488500000|2023-05-30 23:15:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|79
1685488800000|2023-05-30 23:20:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|705
1685489100000|2023-05-30 23:25:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|248
1685489400000|2023-05-30 23:30:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|314
1685489700000|2023-05-30 23:35:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11405.9|11401.9|744
1685490000000|2023-05-30 23:40:00|11409|11405|11409|11405|11409|11405|11409|11405|282
1685490300000|2023-05-30 23:45:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|39
1685490600000|2023-05-30 23:50:00|11409|11405|11409|11405|11409|11405|11409|11405|110
1685490900000|2023-05-30 23:55:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|383
1685491200000|2023-05-31 00:00:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|722
1685491500000|2023-05-31 00:05:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|307
1685491800000|2023-05-31 00:10:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|156
1685492100000|2023-05-31 00:15:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|324
1685492400000|2023-05-31 00:20:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|379
1685492700000|2023-05-31 00:25:00|||||||||338
1685493000000|2023-05-31 00:30:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|59
1685493300000|2023-05-31 00:35:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1544
1685493600000|2023-05-31 00:40:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|711
1685493900000|2023-05-31 00:45:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|927
1685494200000|2023-05-31 00:50:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|555
1685494500000|2023-05-31 00:55:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|116
1685494800000|2023-05-31 01:00:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|524
1685495100000|2023-05-31 01:05:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|1488
1685495400000|2023-05-31 01:10:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|230
1685495700000|2023-05-31 01:15:00|11414.5|11410.5|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1132
1685496000000|2023-05-31 01:20:00|||||||||93
1685496300000|2023-05-31 01:25:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|360
1685496600000|2023-05-31 01:30:00|11412.2|11408.2|11418.4|11414.4|11418.4|11414.4|11409|11405|3826
1685496900000|2023-05-31 01:35:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|2766
1685497200000|2023-05-31 01:40:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|516
1685497500000|2023-05-31 01:45:00|11420|11416|11420|11416|11423.1|11419.1|11420|11416|2653
1685497800000|2023-05-31 01:50:00|11418.4|11414.4|11420|11416|11421.5|11417.5|11418.4|11414.4|1784
1685498100000|2023-05-31 01:55:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11416.8|11412.8|521
1685498400000|2023-05-31 02:00:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|191
1685498700000|2023-05-31 02:05:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|862
1685499000000|2023-05-31 02:10:00|||||||||399
1685499300000|2023-05-31 02:15:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|248
1685499600000|2023-05-31 02:20:00|||||||||64
1685499900000|2023-05-31 02:25:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|672
1685500200000|2023-05-31 02:30:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|231
1685500500000|2023-05-31 02:35:00|||||||||470
1685500800000|2023-05-31 02:40:00|||||||||43
1685501100000|2023-05-31 02:45:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|384
1685501400000|2023-05-31 02:50:00|||||||||64
1685501700000|2023-05-31 02:55:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|700
1685502000000|2023-05-31 03:00:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|677
1685502300000|2023-05-31 03:05:00|11420|11416|11420|11416|11420|11416|11420|11416|172
1685502600000|2023-05-31 03:10:00|||||||||79
1685502900000|2023-05-31 03:15:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|474
1685503200000|2023-05-31 03:20:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|259
1685503500000|2023-05-31 03:25:00|11420|11416|11420|11416|11420|11416|11420|11416|384
1685503800000|2023-05-31 03:30:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|362
1685504100000|2023-05-31 03:35:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|155
1685504400000|2023-05-31 03:40:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11420|11416|396
1685504700000|2023-05-31 03:45:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|810
1685505000000|2023-05-31 03:50:00|||||||||345
1685505300000|2023-05-31 03:55:00|||||||||317
1685505600000|2023-05-31 04:00:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|293
1685505900000|2023-05-31 04:05:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|278
1685506200000|2023-05-31 04:10:00|||||||||322
1685506500000|2023-05-31 04:15:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|1179
1685506800000|2023-05-31 04:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|1207
1685507100000|2023-05-31 04:25:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|368
1685507400000|2023-05-31 04:30:00|||||||||64
1685507700000|2023-05-31 04:35:00|||||||||77
1685508000000|2023-05-31 04:40:00|||||||||86
1685508300000|2023-05-31 04:45:00|||||||||47
1685508600000|2023-05-31 04:50:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|325
1685508900000|2023-05-31 04:55:00|||||||||21
1685509200000|2023-05-31 05:00:00|11420|11416|11420|11416|11420|11416|11420|11416|174
1685509500000|2023-05-31 05:05:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1365
1685509800000|2023-05-31 05:10:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|1037
1685510100000|2023-05-31 05:15:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|410
1685510400000|2023-05-31 05:20:00|||||||||152
1685510700000|2023-05-31 05:25:00|11423.1|11419.1|11426.2|11422.2|11427.8|11423.8|11423.1|11419.1|2198
1685511000000|2023-05-31 05:30:00|11424.7|11420.7|11435.6|11431.6|11435.6|11431.6|11423.1|11419.1|3919
1685511300000|2023-05-31 05:35:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11434|11430|2609
1685511600000|2023-05-31 05:40:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|1035
1685511900000|2023-05-31 05:45:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|2413
1685512200000|2023-05-31 05:50:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11427.8|11423.8|1533
1685512500000|2023-05-31 05:55:00|11427.8|11423.8|11430.9|11426.9|11430.9|11426.9|11427.8|11423.8|1766
1685512800000|2023-05-31 06:00:00|11429.3|11425.3|11432.5|11428.5|11434|11430|11429.3|11425.3|1989
1685513100000|2023-05-31 06:05:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11430.9|11426.9|2092
1685513400000|2023-05-31 06:10:00|11434|11430|11434|11430|11435.6|11431.6|11432.5|11428.5|2090
1685513700000|2023-05-31 06:15:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11432.5|11428.5|2892
1685514000000|2023-05-31 06:20:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|1727
1685514300000|2023-05-31 06:25:00|11437.2|11433.2|11434|11430|11437.2|11433.2|11432.5|11428.5|1414
1685514600000|2023-05-31 06:30:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|1014
1685514900000|2023-05-31 06:35:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11434|11430|2075
1685515200000|2023-05-31 06:40:00|11437.2|11433.2|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|2041
1685515500000|2023-05-31 06:45:00|11439.5|11435.5|11441.8|11437.8|11448.1|11444.1|11439.5|11435.5|5867
1685515800000|2023-05-31 06:50:00|11440.3|11436.3|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|1585
1685516100000|2023-05-31 06:55:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|1178
1685516400000|2023-05-31 07:00:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11432.5|11428.5|4554
1685516700000|2023-05-31 07:05:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11430.9|11426.9|1817
1685517000000|2023-05-31 07:10:00|11435.6|11431.6|11430.9|11426.9|11435.6|11431.6|11430.9|11426.9|703
1685517300000|2023-05-31 07:15:00|11430.1|11426.1|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|3163
1685517600000|2023-05-31 07:20:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11430.9|11426.9|2383
1685517900000|2023-05-31 07:25:00|11434|11430|11432.5|11428.5|11434|11430|11429.3|11425.3|1719
1685518200000|2023-05-31 07:30:00|11430.9|11426.9|11430.9|11426.9|11434|11430|11430.9|11426.9|2433
1685518500000|2023-05-31 07:35:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|3518
1685518800000|2023-05-31 07:40:00|11429.3|11425.3|11434|11430|11435.6|11431.6|11429.3|11425.3|1372
1685519100000|2023-05-31 07:45:00|11432.5|11428.5|11429.3|11425.3|11434|11430|11429.3|11425.3|1359
1685519400000|2023-05-31 07:50:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|803
1685519700000|2023-05-31 07:55:00|11429.3|11425.3|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|1586
1685520000000|2023-05-31 08:00:00|11432.5|11428.5|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|2653
1685520300000|2023-05-31 08:05:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|925
1685520600000|2023-05-31 08:10:00|11430.9|11426.9|11430.9|11426.9|11430.9|11426.9|11429.3|11425.3|1473
1685520900000|2023-05-31 08:15:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11432.5|11428.5|3191
1685521200000|2023-05-31 08:20:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|2397
1685521500000|2023-05-31 08:25:00|11432.5|11428.5|11434|11430|11434|11430|11432.5|11428.5|369
1685521800000|2023-05-31 08:30:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|874
1685522100000|2023-05-31 08:35:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11434|11430|6462
1685522400000|2023-05-31 08:40:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|2663
1685522700000|2023-05-31 08:45:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|2122
1685523000000|2023-05-31 08:50:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11432.5|11428.5|602
1685523300000|2023-05-31 08:55:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11432.5|11428.5|1198
1685523600000|2023-05-31 09:00:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11426.2|11422.2|4501
1685523900000|2023-05-31 09:05:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|4164
1685524200000|2023-05-31 09:10:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|1040
1685524500000|2023-05-31 09:15:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.9|11426.9|997
1685524800000|2023-05-31 09:20:00|11434|11430|11434|11430|11435.6|11431.6|11434|11430|854
1685525100000|2023-05-31 09:25:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|845
1685525400000|2023-05-31 09:30:00|11432.5|11428.5|11434|11430|11434|11430|11430.9|11426.9|1974
1685525700000|2023-05-31 09:35:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|1856
1685526000000|2023-05-31 09:40:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11434|11430|296
1685526300000|2023-05-31 09:45:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|235
1685526600000|2023-05-31 09:50:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|1391
1685526900000|2023-05-31 09:55:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|1402
1685527200000|2023-05-31 10:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|626
1685527500000|2023-05-31 10:05:00|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|11438.7|11434.7|178
1685527800000|2023-05-31 10:10:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|1233
1685528100000|2023-05-31 10:15:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|780
1685528400000|2023-05-31 10:20:00|11440.3|11436.3|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|1253
1685528700000|2023-05-31 10:25:00|||||||||298
1685529000000|2023-05-31 10:30:00|11439.5|11435.5|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|898
1685529300000|2023-05-31 10:35:00|||||||||638
1685529600000|2023-05-31 10:40:00|11440.3|11436.3|11437.2|11433.2|11440.3|11436.3|11437.2|11433.2|1422
1685529900000|2023-05-31 10:45:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|1257
1685530200000|2023-05-31 10:50:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11434|11430|1460
1685530500000|2023-05-31 10:55:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11435.6|11431.6|2959
1685530800000|2023-05-31 11:00:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|4284
1685531100000|2023-05-31 11:05:00|11435.6|11431.6|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|467
1685531400000|2023-05-31 11:10:00|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|11437.2|11433.2|554
1685531700000|2023-05-31 11:15:00|11438.7|11434.7|11437.2|11433.2|11438.7|11434.7|11437.2|11433.2|815
1685532000000|2023-05-31 11:20:00|||||||||677
1685532300000|2023-05-31 11:25:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|801
1685532600000|2023-05-31 11:30:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|495
1685532900000|2023-05-31 11:35:00|11439.5|11435.5|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|2588
1685533200000|2023-05-31 11:40:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|1257
1685533500000|2023-05-31 11:45:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|1830
1685533800000|2023-05-31 11:50:00|11440.3|11436.3|11443.4|11439.4|11443.4|11439.4|11440.3|11436.3|3433
1685534100000|2023-05-31 11:55:00|11441.8|11437.8|11443.4|11439.4|11445|11441|11441.8|11437.8|2552
1685534400000|2023-05-31 12:00:00|11445|11441|11445|11441|11445|11441|11441.8|11437.8|3937
1685534700000|2023-05-31 12:05:00|11446.5|11442.5|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|4798
1685535000000|2023-05-31 12:10:00|11441.8|11437.8|11445|11441|11445|11441|11441.8|11437.8|2226
1685535300000|2023-05-31 12:15:00|11443.4|11439.4|11441.8|11437.8|11445|11441|11441.8|11437.8|1868
1685535600000|2023-05-31 12:20:00|11443.4|11439.4|11435.6|11431.6|11443.4|11439.4|11434|11430|7701
1685535900000|2023-05-31 12:25:00|11434|11430|11432.5|11428.5|11435.6|11431.6|11430.9|11426.9|6479
1685536200000|2023-05-31 12:30:00|11430.9|11426.9|11426.2|11422.2|11430.9|11426.9|11424.7|11420.7|8664
1685536500000|2023-05-31 12:35:00|11427.8|11423.8|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|7721
1685536800000|2023-05-31 12:40:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11423.1|11419.1|3960
1685537100000|2023-05-31 12:45:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11421.5|11417.5|5374
1685537400000|2023-05-31 12:50:00|11426.2|11422.2|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|6647
1685537700000|2023-05-31 12:55:00|11426.2|11422.2|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|6071
1685538000000|2023-05-31 13:00:00|11424.7|11420.7|11426.2|11422.2|11427.8|11423.8|11424.7|11420.7|3897
1685538300000|2023-05-31 13:05:00|11427.8|11423.8|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|5749
1685538600000|2023-05-31 13:10:00|11430.9|11426.9|11423.1|11419.1|11430.9|11426.9|11423.1|11419.1|4415
1685538900000|2023-05-31 13:15:00|11421.5|11417.5|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|6291
1685539200000|2023-05-31 13:20:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11420|11416|4492
1685539500000|2023-05-31 13:25:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11421.5|11417.5|3450
1685539800000|2023-05-31 13:30:00|11423.1|11419.1|11427.8|11423.8|11427.8|11423.8|11421.5|11417.5|4436
1685540100000|2023-05-31 13:35:00|11426.2|11422.2|11424.7|11420.7|11426.2|11422.2|11423.1|11419.1|5658
1685540400000|2023-05-31 13:40:00|11423.1|11419.1|11438.7|11434.7|11443.4|11439.4|11423.1|11419.1|15230
1685540700000|2023-05-31 13:45:00|11437.2|11433.2|11446.5|11442.5|11448.1|11444.1|11435.6|11431.6|9864
1685541000000|2023-05-31 13:50:00|11445|11441|11438.7|11434.7|11448.1|11444.1|11437.2|11433.2|9266
1685541300000|2023-05-31 13:55:00|11440.3|11436.3|11445|11441|11446.5|11442.5|11438.7|11434.7|6815
1685541600000|2023-05-31 14:00:00|11436.4|11432.4|11416.8|11412.8|11436.4|11432.4|11410.6|11406.6|27657
1685541900000|2023-05-31 14:05:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11409|11405|11288
1685542200000|2023-05-31 14:10:00|11413.7|11409.7|11415.3|11411.3|11421.5|11417.5|11412.2|11408.2|11860
1685542500000|2023-05-31 14:15:00|11416.8|11412.8|11421.5|11417.5|11423.1|11419.1|11415.3|11411.3|6882
1685542800000|2023-05-31 14:20:00|11423.1|11419.1|11429.3|11425.3|11430.9|11426.9|11421.5|11417.5|7544
1685543100000|2023-05-31 14:25:00|11427.8|11423.8|11426.2|11422.2|11430.9|11426.9|11423.1|11419.1|4180
1685543400000|2023-05-31 14:30:00|11427.8|11423.8|11432.5|11428.5|11434|11430|11426.2|11422.2|5792
1685543700000|2023-05-31 14:35:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11429.3|11425.3|4423
1685544000000|2023-05-31 14:40:00|11434|11430|11437.2|11433.2|11440.3|11436.3|11432.5|11428.5|9723
1685544300000|2023-05-31 14:45:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11434|11430|4417
1685544600000|2023-05-31 14:50:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|4251
1685544900000|2023-05-31 14:55:00|11437.2|11433.2|11438.7|11434.7|11440.3|11436.3|11435.6|11431.6|6202
1685545200000|2023-05-31 15:00:00|11437.2|11433.2|11430.9|11426.9|11438.7|11434.7|11429.3|11425.3|4977
1685545500000|2023-05-31 15:05:00|11429.3|11425.3|11434|11430|11434|11430|11429.3|11425.3|6603
1685545800000|2023-05-31 15:10:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11432.5|11428.5|3651
1685546100000|2023-05-31 15:15:00|11432.5|11428.5|11432.5|11428.5|11434|11430|11430.9|11426.9|4681
1685546400000|2023-05-31 15:20:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11432.5|11428.5|1648
1685546700000|2023-05-31 15:25:00|11434|11430|11438.7|11434.7|11438.7|11434.7|11434|11430|4554
1685547000000|2023-05-31 15:30:00|11437.9|11433.9|11435.6|11431.6|11438.7|11434.7|11434|11430|3376
1685547300000|2023-05-31 15:35:00|11436.4|11432.4|11435.6|11431.6|11436.4|11432.4|11432.5|11428.5|2799
1685547600000|2023-05-31 15:40:00|11434|11430|11434|11430|11437.2|11433.2|11434|11430|2686
1685547900000|2023-05-31 15:45:00|11432.5|11428.5|11434|11430|11435.6|11431.6|11432.5|11428.5|2233
1685548200000|2023-05-31 15:50:00|11435.6|11431.6|11434|11430|11435.6|11431.6|11434|11430|1110
1685548500000|2023-05-31 15:55:00|11432.5|11428.5|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|3555
1685548800000|2023-05-31 16:00:00|11427.8|11423.8|11424.7|11420.7|11429.3|11425.3|11424.7|11420.7|4778
1685549100000|2023-05-31 16:05:00|11426.2|11422.2|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|2785
1685549400000|2023-05-31 16:10:00|11424.7|11420.7|11424.7|11420.7|11426.2|11422.2|11424.7|11420.7|2225
1685549700000|2023-05-31 16:15:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|1700
1685550000000|2023-05-31 16:20:00|11423.1|11419.1|11427.8|11423.8|11427.8|11423.8|11421.5|11417.5|2700
1685550300000|2023-05-31 16:25:00|11426.2|11422.2|11429.3|11425.3|11430.9|11426.9|11426.2|11422.2|2498
1685550600000|2023-05-31 16:30:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|2954
1685550900000|2023-05-31 16:35:00|11429.3|11425.3|11429.3|11425.3|11429.3|11425.3|11427.8|11423.8|1441
1685551200000|2023-05-31 16:40:00|11427.8|11423.8|11427.8|11423.8|11429.3|11425.3|11427.8|11423.8|901
1685551500000|2023-05-31 16:45:00|11429.3|11425.3|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|2592
1685551800000|2023-05-31 16:50:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|1890
1685552100000|2023-05-31 16:55:00|11435.6|11431.6|11437.2|11433.2|11438.7|11434.7|11435.6|11431.6|4633
1685552400000|2023-05-31 17:00:00|11435.6|11431.6|11438.7|11434.7|11438.7|11434.7|11435.6|11431.6|1617
1685552700000|2023-05-31 17:05:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11437.2|11433.2|1692
1685553000000|2023-05-31 17:10:00|||||||||863
1685553300000|2023-05-31 17:15:00|11437.2|11433.2|11435.6|11431.6|11437.2|11433.2|11435.6|11431.6|758
1685553600000|2023-05-31 17:20:00|11434|11430|11435.6|11431.6|11435.6|11431.6|11434|11430|3966
1685553900000|2023-05-31 17:25:00|11437.2|11433.2|11440.3|11436.3|11443.4|11439.4|11437.2|11433.2|6998
1685554200000|2023-05-31 17:30:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|5314
1685554500000|2023-05-31 17:35:00|11443.4|11439.4|11445|11441|11446.5|11442.5|11441.8|11437.8|3056
1685554800000|2023-05-31 17:40:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11445|11441|5014
1685555100000|2023-05-31 17:45:00|11449.7|11445.7|11445|11441|11449.7|11445.7|11445|11441|3349
1685555400000|2023-05-31 17:50:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11445|11441|1951
1685555700000|2023-05-31 17:55:00|11446.5|11442.5|11445|11441|11449.7|11445.7|11445|11441|3308
1685556000000|2023-05-31 18:00:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11445|11441|3310
1685556300000|2023-05-31 18:05:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|4477
1685556600000|2023-05-31 18:10:00|11446.5|11442.5|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|1601
1685556900000|2023-05-31 18:15:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|3881
1685557200000|2023-05-31 18:20:00|11448.1|11444.1|11452.8|11448.8|11452.8|11448.8|11448.1|11444.1|7626
1685557500000|2023-05-31 18:25:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|9016
1685557800000|2023-05-31 18:30:00|11454.3|11450.3|11452.8|11448.8|11454.3|11450.3|11451.2|11447.2|4234
1685558100000|2023-05-31 18:35:00|11451.2|11447.2|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|1776
1685558400000|2023-05-31 18:40:00|11452.8|11448.8|11451.2|11447.2|11452.8|11448.8|11451.2|11447.2|5947
1685558700000|2023-05-31 18:45:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|5193
1685559000000|2023-05-31 18:50:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11446.5|11442.5|2972
1685559300000|2023-05-31 18:55:00|11446.5|11442.5|11449.7|11445.7|11451.2|11447.2|11446.5|11442.5|12517
1685559600000|2023-05-31 19:00:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|4476
1685559900000|2023-05-31 19:05:00|11448.1|11444.1|11448.1|11444.1|11448.1|11444.1|11446.5|11442.5|5186
1685560200000|2023-05-31 19:10:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|3187
1685560500000|2023-05-31 19:15:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|2671
1685560800000|2023-05-31 19:20:00|||||||||1481
1685561100000|2023-05-31 19:25:00|11451.2|11447.2|11449.7|11445.7|11451.2|11447.2|11449.7|11445.7|1371
1685561400000|2023-05-31 19:30:00|11451.2|11447.2|11454.3|11450.3|11454.3|11450.3|11451.2|11447.2|4043
1685561700000|2023-05-31 19:35:00|11455.9|11451.9|11455.9|11451.9|11455.9|11451.9|11454.3|11450.3|5111
1685562000000|2023-05-31 19:40:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|5490
1685562300000|2023-05-31 19:45:00|11459|11455|11460.6|11456.6|11462.2|11458.2|11459|11455|11511
1685562600000|2023-05-31 19:50:00|11459|11455|11462.2|11458.2|11463.7|11459.7|11459|11455|11185
1685562900000|2023-05-31 19:55:00|11460.6|11456.6|11446.5|11442.5|11462.2|11458.2|11443.4|11439.4|34185
1685563200000|2023-05-31 20:00:00|11445|11441|11443.4|11439.4|11449.7|11445.7|11441.8|11437.8|20390
1685563500000|2023-05-31 20:05:00|11441.8|11437.8|11441.8|11437.8|11446.5|11442.5|11440.3|11436.3|11432
1685563800000|2023-05-31 20:10:00|11443.4|11439.4|11445|11441|11445|11441|11441.8|11437.8|6312
1685564100000|2023-05-31 20:15:00|11443.4|11439.4|11443.4|11439.4|11446.5|11442.5|11443.4|11439.4|4469
1685564400000|2023-05-31 20:20:00|11445|11441|11443.4|11439.4|11445|11441|11443.4|11439.4|2863
1685564700000|2023-05-31 20:25:00|11441.8|11437.8|11440.3|11436.3|11443.4|11439.4|11440.3|11436.3|2923
1685565000000|2023-05-31 20:30:00|11441.8|11437.8|11441.8|11437.8|11443.4|11439.4|11440.3|11436.3|2681
1685565300000|2023-05-31 20:35:00|11443.4|11439.4|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|4154
1685565600000|2023-05-31 20:40:00|11440.3|11436.3|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|2235
1685565900000|2023-05-31 20:45:00|11438.7|11434.7|11440.3|11436.3|11440.3|11436.3|11438.7|11434.7|2892
1685566200000|2023-05-31 20:50:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|2041
1685566500000|2023-05-31 20:55:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11438.7|11434.7|2423
1685570400000|2023-05-31 22:00:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|546
1685570700000|2023-05-31 22:05:00|||||||||218
1685571000000|2023-05-31 22:10:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|1867
1685571300000|2023-05-31 22:15:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|299
1685571600000|2023-05-31 22:20:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|167
1685571900000|2023-05-31 22:25:00|11441.8|11437.8|11443.4|11439.4|11443.4|11439.4|11441.8|11437.8|961
1685572200000|2023-05-31 22:30:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|436
1685572500000|2023-05-31 22:35:00|||||||||135
1685572800000|2023-05-31 22:40:00|||||||||34
1685573100000|2023-05-31 22:45:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|282
1685573400000|2023-05-31 22:50:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11440.3|11436.3|78
1685573700000|2023-05-31 22:55:00|||||||||39
1685574000000|2023-05-31 23:00:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|366
1685574300000|2023-05-31 23:05:00|||||||||263
1685574600000|2023-05-31 23:10:00|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|11441.8|11437.8|418
1685574900000|2023-05-31 23:15:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|829
1685575200000|2023-05-31 23:20:00|||||||||25
1685575500000|2023-05-31 23:25:00|11445|11441|11445|11441|11445|11441|11445|11441|967
1685575800000|2023-05-31 23:30:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|662
1685576100000|2023-05-31 23:35:00|||||||||89
1685576400000|2023-05-31 23:40:00|11446.5|11442.5|11445|11441|11446.5|11442.5|11445|11441|556
1685576700000|2023-05-31 23:45:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|1194
1685577000000|2023-05-31 23:50:00|11443.4|11439.4|11445|11441|11445|11441|11443.4|11439.4|382
1685577300000|2023-05-31 23:55:00|||||||||122
1685577600000|2023-06-01 00:00:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|112
1685577900000|2023-06-01 00:05:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|588
1685578200000|2023-06-01 00:10:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|1120
1685578500000|2023-06-01 00:15:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|630
1685578800000|2023-06-01 00:20:00|||||||||253
1685579100000|2023-06-01 00:25:00|||||||||942
1685579400000|2023-06-01 00:30:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|515
1685579700000|2023-06-01 00:35:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|497
1685580000000|2023-06-01 00:40:00|||||||||211
1685580300000|2023-06-01 00:45:00|||||||||515
1685580600000|2023-06-01 00:50:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|909
1685580900000|2023-06-01 00:55:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|571
1685581200000|2023-06-01 01:00:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|357
1685581500000|2023-06-01 01:05:00|||||||||83
1685581800000|2023-06-01 01:10:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|661
1685582100000|2023-06-01 01:15:00|11441.8|11437.8|11445|11441|11445|11441|11441.8|11437.8|2015
1685582400000|2023-06-01 01:20:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|1076
1685582700000|2023-06-01 01:25:00|11445|11441|11440.3|11436.3|11445|11441|11440.3|11436.3|1589
1685583000000|2023-06-01 01:30:00|11438.7|11434.7|11434|11430|11438.7|11434.7|11434|11430|3451
1685583300000|2023-06-01 01:35:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|2623
1685583600000|2023-06-01 01:40:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1433
1685583900000|2023-06-01 01:45:00|11434|11430|11430.9|11426.9|11434|11430|11430.9|11426.9|1487
1685584200000|2023-06-01 01:50:00|11432.5|11428.5|11427.8|11423.8|11432.5|11428.5|11427.8|11423.8|4916
1685584500000|2023-06-01 01:55:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11428.6|11424.6|1211
1685584800000|2023-06-01 02:00:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|885
1685585100000|2023-06-01 02:05:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|1359
1685585400000|2023-06-01 02:10:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|506
1685585700000|2023-06-01 02:15:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|576
1685586000000|2023-06-01 02:20:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|602
1685586300000|2023-06-01 02:25:00|||||||||678
1685586600000|2023-06-01 02:30:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|1846
1685586900000|2023-06-01 02:35:00|11424.7|11420.7|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|3812
1685587200000|2023-06-01 02:40:00|11423.1|11419.1|11420|11416|11423.1|11419.1|11420|11416|2303
1685587500000|2023-06-01 02:45:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|845
1685587800000|2023-06-01 02:50:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|944
1685588100000|2023-06-01 02:55:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|674
1685588400000|2023-06-01 03:00:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|989
1685588700000|2023-06-01 03:05:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|386
1685589000000|2023-06-01 03:10:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|352
1685589300000|2023-06-01 03:15:00|||||||||254
1685589600000|2023-06-01 03:20:00|||||||||279
1685589900000|2023-06-01 03:25:00|||||||||260
1685590200000|2023-06-01 03:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|388
1685590500000|2023-06-01 03:35:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|666
1685590800000|2023-06-01 03:40:00|||||||||170
1685591100000|2023-06-01 03:45:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|2054
1685591400000|2023-06-01 03:50:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|2222
1685591700000|2023-06-01 03:55:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|3109
1685592000000|2023-06-01 04:00:00|||||||||50
1685592300000|2023-06-01 04:05:00|||||||||157
1685592600000|2023-06-01 04:10:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|747
1685592900000|2023-06-01 04:15:00|||||||||571
1685593200000|2023-06-01 04:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|518
1685593500000|2023-06-01 04:25:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|295
1685593800000|2023-06-01 04:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|481
1685594100000|2023-06-01 04:35:00|11420|11416|11420|11416|11420|11416|11420|11416|92
1685594400000|2023-06-01 04:40:00|||||||||16
1685594700000|2023-06-01 04:45:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|617
1685595000000|2023-06-01 04:50:00|||||||||265
1685595300000|2023-06-01 04:55:00|||||||||108
1685595600000|2023-06-01 05:00:00|||||||||68
1685595900000|2023-06-01 05:05:00|11423.1|11419.1|11420|11416|11423.1|11419.1|11420|11416|953
1685596200000|2023-06-01 05:10:00|||||||||62
1685596500000|2023-06-01 05:15:00|||||||||43
1685596800000|2023-06-01 05:20:00|||||||||43
1685597100000|2023-06-01 05:25:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|505
1685597400000|2023-06-01 05:30:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|766
1685597700000|2023-06-01 05:35:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|279
1685598000000|2023-06-01 05:40:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|250
1685598300000|2023-06-01 05:45:00|||||||||344
1685598600000|2023-06-01 05:50:00|11420|11416|11420|11416|11420|11416|11420|11416|746
1685598900000|2023-06-01 05:55:00|||||||||322
1685599200000|2023-06-01 06:00:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1764
1685599500000|2023-06-01 06:05:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|760
1685599800000|2023-06-01 06:10:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|2404
1685600100000|2023-06-01 06:15:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11420|11416|2144
1685600400000|2023-06-01 06:20:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|2838
1685600700000|2023-06-01 06:25:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|1419
1685601000000|2023-06-01 06:30:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|1962
1685601300000|2023-06-01 06:35:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|575
1685601600000|2023-06-01 06:40:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|464
1685601900000|2023-06-01 06:45:00|11421.5|11417.5|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|863
1685602200000|2023-06-01 06:50:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|3234
1685602500000|2023-06-01 06:55:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1837
1685602800000|2023-06-01 07:00:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11416.8|11412.8|1727
1685603100000|2023-06-01 07:05:00|11416.8|11412.8|11412.2|11408.2|11418.4|11414.4|11412.2|11408.2|1971
1685603400000|2023-06-01 07:10:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11407.5|11403.5|4972
1685603700000|2023-06-01 07:15:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|1416
1685604000000|2023-06-01 07:20:00|11409|11405|11409|11405|11412.2|11408.2|11409|11405|2288
1685604300000|2023-06-01 07:25:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|2253
1685604600000|2023-06-01 07:30:00|11409|11405|11407.5|11403.5|11409|11405|11405.9|11401.9|3632
1685604900000|2023-06-01 07:35:00|11405.9|11401.9|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|3830
1685605200000|2023-06-01 07:40:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11409|11405|1798
1685605500000|2023-06-01 07:45:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1598
1685605800000|2023-06-01 07:50:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|1215
1685606100000|2023-06-01 07:55:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|1674
1685606400000|2023-06-01 08:00:00|11409|11405|11410.6|11406.6|11413.7|11409.7|11409|11405|1816
1685606700000|2023-06-01 08:05:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1276
1685607000000|2023-06-01 08:10:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|1942
1685607300000|2023-06-01 08:15:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|1480
1685607600000|2023-06-01 08:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|1153
1685607900000|2023-06-01 08:25:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1282
1685608200000|2023-06-01 08:30:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|716
1685608500000|2023-06-01 08:35:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1781
1685608800000|2023-06-01 08:40:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1125
1685609100000|2023-06-01 08:45:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|486
1685609400000|2023-06-01 08:50:00|11410.6|11406.6|11415.3|11411.3|11415.3|11411.3|11410.6|11406.6|2987
1685609700000|2023-06-01 08:55:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11412.2|11408.2|4740
1685610000000|2023-06-01 09:00:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1900
1685610300000|2023-06-01 09:05:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|684
1685610600000|2023-06-01 09:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1535
1685610900000|2023-06-01 09:15:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|1636
1685611200000|2023-06-01 09:20:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1513
1685611500000|2023-06-01 09:25:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|836
1685611800000|2023-06-01 09:30:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|929
1685612100000|2023-06-01 09:35:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|787
1685612400000|2023-06-01 09:40:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|876
1685612700000|2023-06-01 09:45:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|830
1685613000000|2023-06-01 09:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|375
1685613300000|2023-06-01 09:55:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|557
1685613600000|2023-06-01 10:00:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|1234
1685613900000|2023-06-01 10:05:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|213
1685614200000|2023-06-01 10:10:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|795
1685614500000|2023-06-01 10:15:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|568
1685614800000|2023-06-01 10:20:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|2961
1685615100000|2023-06-01 10:25:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|371
1685615400000|2023-06-01 10:30:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|1142
1685615700000|2023-06-01 10:35:00|11420|11416|11420|11416|11420|11416|11420|11416|1993
1685616000000|2023-06-01 10:40:00|||||||||664
1685616300000|2023-06-01 10:45:00|11418.4|11414.4|11421.5|11417.5|11421.5|11417.5|11418.4|11414.4|1501
1685616600000|2023-06-01 10:50:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|2138
1685616900000|2023-06-01 10:55:00|11420|11416|11423.1|11419.1|11424.7|11420.7|11420|11416|1256
1685617200000|2023-06-01 11:00:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|1377
1685617500000|2023-06-01 11:05:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|1069
1685617800000|2023-06-01 11:10:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|772
1685618100000|2023-06-01 11:15:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|413
1685618400000|2023-06-01 11:20:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|3381
1685618700000|2023-06-01 11:25:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|1412
1685619000000|2023-06-01 11:30:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|919
1685619300000|2023-06-01 11:35:00|11427.8|11423.8|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|1892
1685619600000|2023-06-01 11:40:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11424.7|11420.7|1147
1685619900000|2023-06-01 11:45:00|11427.8|11423.8|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|1867
1685620200000|2023-06-01 11:50:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|2567
1685620500000|2023-06-01 11:55:00|11432.5|11428.5|11440.3|11436.3|11443.4|11439.4|11432.5|11428.5|10592
1685620800000|2023-06-01 12:00:00|11441.8|11437.8|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|4687
1685621100000|2023-06-01 12:05:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|2688
1685621400000|2023-06-01 12:10:00|11440.3|11436.3|11435.6|11431.6|11440.3|11436.3|11435.6|11431.6|4043
1685621700000|2023-06-01 12:15:00|11439.5|11435.5|11434|11430|11441.8|11437.8|11418.4|11414.4|11761
1685622000000|2023-06-01 12:20:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11423.1|11419.1|7724
1685622300000|2023-06-01 12:25:00|11429.3|11425.3|11430.9|11426.9|11438.7|11434.7|11429.3|11425.3|5455
1685622600000|2023-06-01 12:30:00|11431.7|11427.7|11452.8|11448.8|11460.6|11456.6|11429.3|11425.3|23823
1685622900000|2023-06-01 12:35:00|11451.2|11447.2|11460.6|11456.6|11460.6|11456.6|11451.2|11447.2|9344
1685623200000|2023-06-01 12:40:00|11459|11455|11457.5|11453.5|11459|11455|11452.8|11448.8|8801
1685623500000|2023-06-01 12:45:00|11459|11455|11463.7|11459.7|11465.3|11461.3|11459|11455|6825
1685623800000|2023-06-01 12:50:00|11465.3|11461.3|11473.1|11469.1|11473.1|11469.1|11463.7|11459.7|14797
1685624100000|2023-06-01 12:55:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|10840
1685624400000|2023-06-01 13:00:00|11476.2|11472.2|11471.5|11467.5|11479.3|11475.3|11470|11466|12451
1685624700000|2023-06-01 13:05:00|11473.1|11469.1|11474.7|11470.7|11479.3|11475.3|11473.1|11469.1|6784
1685625000000|2023-06-01 13:10:00|11473.1|11469.1|11470|11466|11477.8|11473.8|11470|11466|5984
1685625300000|2023-06-01 13:15:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|3502
1685625600000|2023-06-01 13:20:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|3648
1685625900000|2023-06-01 13:25:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|4114
1685626200000|2023-06-01 13:30:00|11473.1|11469.1|11484|11480|11485.6|11481.6|11473.1|11469.1|9073
1685626500000|2023-06-01 13:35:00|11482.5|11478.5|11479.3|11475.3|11484|11480|11477.8|11473.8|4832
1685626800000|2023-06-01 13:40:00|11477.8|11473.8|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|7560
1685627100000|2023-06-01 13:45:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11476.2|11472.2|8072
1685627400000|2023-06-01 13:50:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|2552
1685627700000|2023-06-01 13:55:00|11480.9|11476.9|11480.1|11476.1|11482.5|11478.5|11474.7|11470.7|5894
1685628000000|2023-06-01 14:00:00|11498.1|11494.1|11487.2|11483.2|11499.7|11495.7|11484|11480|17353
1685628300000|2023-06-01 14:05:00|11485.6|11481.6|11479.3|11475.3|11485.6|11481.6|11476.2|11472.2|13795
1685628600000|2023-06-01 14:10:00|11477.8|11473.8|11477.8|11473.8|11480.9|11476.9|11471.5|11467.5|10100
1685628900000|2023-06-01 14:15:00|11479.3|11475.3|11480.9|11476.9|11484|11480|11476.2|11472.2|10311
1685629200000|2023-06-01 14:20:00|11479.3|11475.3|11482.5|11478.5|11485.6|11481.6|11477.8|11473.8|7971
1685629500000|2023-06-01 14:25:00|11484|11480|11477.8|11473.8|11484|11480|11476.2|11472.2|4141
1685629800000|2023-06-01 14:30:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3310
1685630100000|2023-06-01 14:35:00|11476.2|11472.2|11468.4|11464.4|11476.2|11472.2|11468.4|11464.4|8810
1685630400000|2023-06-01 14:40:00|11470|11466|11470|11466|11470|11466|11466.8|11462.8|5135
1685630700000|2023-06-01 14:45:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11466.8|11462.8|6956
1685631000000|2023-06-01 14:50:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11468.4|11464.4|12281
1685631300000|2023-06-01 14:55:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|5861
1685631600000|2023-06-01 15:00:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|1908
1685631900000|2023-06-01 15:05:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|2538
1685632200000|2023-06-01 15:10:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|3480
1685632500000|2023-06-01 15:15:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|3470
1685632800000|2023-06-01 15:20:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2289
1685633100000|2023-06-01 15:25:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|3599
1685633400000|2023-06-01 15:30:00|11468.4|11464.4|11474.7|11470.7|11474.7|11470.7|11468.4|11464.4|6044
1685633700000|2023-06-01 15:35:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|2641
1685634000000|2023-06-01 15:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|4305
1685634300000|2023-06-01 15:45:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|2312
1685634600000|2023-06-01 15:50:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|1944
1685634900000|2023-06-01 15:55:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|3008
1685635200000|2023-06-01 16:00:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2694
1685635500000|2023-06-01 16:05:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|1110
1685635800000|2023-06-01 16:10:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1481
1685636100000|2023-06-01 16:15:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|2904
1685636400000|2023-06-01 16:20:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|2177
1685636700000|2023-06-01 16:25:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|1056
1685637000000|2023-06-01 16:30:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2316
1685637300000|2023-06-01 16:35:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1951
1685637600000|2023-06-01 16:40:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|2524
1685637900000|2023-06-01 16:45:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2771
1685638200000|2023-06-01 16:50:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|3864
1685638500000|2023-06-01 16:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|1467
1685638800000|2023-06-01 17:00:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|5143
1685639100000|2023-06-01 17:05:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|3059
1685639400000|2023-06-01 17:10:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|1977
1685639700000|2023-06-01 17:15:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|403
1685640000000|2023-06-01 17:20:00|11469.2|11465.2|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|3484
1685640300000|2023-06-01 17:25:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1763
1685640600000|2023-06-01 17:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|984
1685640900000|2023-06-01 17:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1118
1685641200000|2023-06-01 17:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1536
1685641500000|2023-06-01 17:45:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|1354
1685641800000|2023-06-01 17:50:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|3045
1685642100000|2023-06-01 17:55:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|752
1685642400000|2023-06-01 18:00:00|||||||||132
1685642700000|2023-06-01 18:05:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|948
1685643000000|2023-06-01 18:10:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|900
1685643300000|2023-06-01 18:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1091
1685643600000|2023-06-01 18:20:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|910
1685643900000|2023-06-01 18:25:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|3218
1685644200000|2023-06-01 18:30:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|1487
1685644500000|2023-06-01 18:35:00|||||||||1828
1685644800000|2023-06-01 18:40:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|4617
1685645100000|2023-06-01 18:45:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|6098
1685645400000|2023-06-01 18:50:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1500
1685645700000|2023-06-01 18:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|4744
1685646000000|2023-06-01 19:00:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11474.7|11470.7|6085
1685646300000|2023-06-01 19:05:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|2564
1685646600000|2023-06-01 19:10:00|||||||||1186
1685646900000|2023-06-01 19:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|2043
1685647200000|2023-06-01 19:20:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|905
1685647500000|2023-06-01 19:25:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|952
1685647800000|2023-06-01 19:30:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|1266
1685648100000|2023-06-01 19:35:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1133
1685648400000|2023-06-01 19:40:00|||||||||884
1685648700000|2023-06-01 19:45:00|||||||||484
1685649000000|2023-06-01 19:50:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1104
1685649300000|2023-06-01 19:55:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2775
1685649600000|2023-06-01 20:00:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|4295
1685649900000|2023-06-01 20:05:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|2282
1685650200000|2023-06-01 20:10:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1125
1685650500000|2023-06-01 20:15:00|||||||||765
1685650800000|2023-06-01 20:20:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2575
1685651100000|2023-06-01 20:25:00|||||||||579
1685651400000|2023-06-01 20:30:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|1530
1685651700000|2023-06-01 20:35:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1126
1685652000000|2023-06-01 20:40:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1919
1685652300000|2023-06-01 20:45:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3950
1685652600000|2023-06-01 20:50:00|||||||||1150
1685652900000|2023-06-01 20:55:00|||||||||2041
1685656800000|2023-06-01 22:00:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|479
1685657100000|2023-06-01 22:05:00|||||||||25
1685657400000|2023-06-01 22:10:00|||||||||30
1685657700000|2023-06-01 22:15:00|||||||||166
1685658000000|2023-06-01 22:20:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|55
1685658300000|2023-06-01 22:25:00|||||||||141
1685658600000|2023-06-01 22:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1186
1685658900000|2023-06-01 22:35:00|||||||||22
1685659200000|2023-06-01 22:40:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|205
1685659500000|2023-06-01 22:45:00|||||||||95
1685659800000|2023-06-01 22:50:00|||||||||26
1685660100000|2023-06-01 22:55:00|||||||||9
1685660400000|2023-06-01 23:00:00|||||||||88
1685660700000|2023-06-01 23:05:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|122
1685661000000|2023-06-01 23:10:00|||||||||159
1685661300000|2023-06-01 23:15:00|||||||||19
1685661600000|2023-06-01 23:20:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|406
1685661900000|2023-06-01 23:25:00|||||||||85
1685662200000|2023-06-01 23:30:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|595
1685662500000|2023-06-01 23:35:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|140
1685662800000|2023-06-01 23:40:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|175
1685663100000|2023-06-01 23:45:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|216
1685663400000|2023-06-01 23:50:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|127
1685663700000|2023-06-01 23:55:00|||||||||32
1685577600000|2023-06-01 00:00:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|112
1685577900000|2023-06-01 00:05:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|588
1685578200000|2023-06-01 00:10:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|1120
1685578500000|2023-06-01 00:15:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|630
1685578800000|2023-06-01 00:20:00|||||||||253
1685579100000|2023-06-01 00:25:00|||||||||942
1685579400000|2023-06-01 00:30:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|515
1685579700000|2023-06-01 00:35:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|497
1685580000000|2023-06-01 00:40:00|||||||||211
1685580300000|2023-06-01 00:45:00|||||||||515
1685580600000|2023-06-01 00:50:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|909
1685580900000|2023-06-01 00:55:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|571
1685581200000|2023-06-01 01:00:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|357
1685581500000|2023-06-01 01:05:00|||||||||83
1685581800000|2023-06-01 01:10:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|661
1685582100000|2023-06-01 01:15:00|11441.8|11437.8|11445|11441|11445|11441|11441.8|11437.8|2015
1685582400000|2023-06-01 01:20:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|1076
1685582700000|2023-06-01 01:25:00|11445|11441|11440.3|11436.3|11445|11441|11440.3|11436.3|1589
1685583000000|2023-06-01 01:30:00|11438.7|11434.7|11434|11430|11438.7|11434.7|11434|11430|3451
1685583300000|2023-06-01 01:35:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|2623
1685583600000|2023-06-01 01:40:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1433
1685583900000|2023-06-01 01:45:00|11434|11430|11430.9|11426.9|11434|11430|11430.9|11426.9|1487
1685584200000|2023-06-01 01:50:00|11432.5|11428.5|11427.8|11423.8|11432.5|11428.5|11427.8|11423.8|4916
1685584500000|2023-06-01 01:55:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11428.6|11424.6|1211
1685584800000|2023-06-01 02:00:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|885
1685585100000|2023-06-01 02:05:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|1359
1685585400000|2023-06-01 02:10:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|506
1685585700000|2023-06-01 02:15:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|576
1685586000000|2023-06-01 02:20:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|602
1685586300000|2023-06-01 02:25:00|||||||||678
1685586600000|2023-06-01 02:30:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|1846
1685586900000|2023-06-01 02:35:00|11424.7|11420.7|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|3812
1685587200000|2023-06-01 02:40:00|11423.1|11419.1|11420|11416|11423.1|11419.1|11420|11416|2303
1685587500000|2023-06-01 02:45:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|845
1685587800000|2023-06-01 02:50:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|944
1685588100000|2023-06-01 02:55:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|674
1685588400000|2023-06-01 03:00:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|989
1685588700000|2023-06-01 03:05:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|386
1685589000000|2023-06-01 03:10:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|352
1685589300000|2023-06-01 03:15:00|||||||||254
1685589600000|2023-06-01 03:20:00|||||||||279
1685589900000|2023-06-01 03:25:00|||||||||260
1685590200000|2023-06-01 03:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|388
1685590500000|2023-06-01 03:35:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|666
1685590800000|2023-06-01 03:40:00|||||||||170
1685591100000|2023-06-01 03:45:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|2054
1685591400000|2023-06-01 03:50:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|2222
1685591700000|2023-06-01 03:55:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|3109
1685592000000|2023-06-01 04:00:00|||||||||50
1685592300000|2023-06-01 04:05:00|||||||||157
1685592600000|2023-06-01 04:10:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|747
1685592900000|2023-06-01 04:15:00|||||||||571
1685593200000|2023-06-01 04:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|518
1685593500000|2023-06-01 04:25:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|295
1685593800000|2023-06-01 04:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|481
1685594100000|2023-06-01 04:35:00|11420|11416|11420|11416|11420|11416|11420|11416|92
1685594400000|2023-06-01 04:40:00|||||||||16
1685594700000|2023-06-01 04:45:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|617
1685595000000|2023-06-01 04:50:00|||||||||265
1685595300000|2023-06-01 04:55:00|||||||||108
1685595600000|2023-06-01 05:00:00|||||||||68
1685595900000|2023-06-01 05:05:00|11423.1|11419.1|11420|11416|11423.1|11419.1|11420|11416|953
1685596200000|2023-06-01 05:10:00|||||||||62
1685596500000|2023-06-01 05:15:00|||||||||43
1685596800000|2023-06-01 05:20:00|||||||||43
1685597100000|2023-06-01 05:25:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|505
1685597400000|2023-06-01 05:30:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|766
1685597700000|2023-06-01 05:35:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|279
1685598000000|2023-06-01 05:40:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|250
1685598300000|2023-06-01 05:45:00|||||||||344
1685598600000|2023-06-01 05:50:00|11420|11416|11420|11416|11420|11416|11420|11416|746
1685598900000|2023-06-01 05:55:00|||||||||322
1685599200000|2023-06-01 06:00:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1764
1685599500000|2023-06-01 06:05:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|760
1685599800000|2023-06-01 06:10:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|2404
1685600100000|2023-06-01 06:15:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11420|11416|2144
1685600400000|2023-06-01 06:20:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|2838
1685600700000|2023-06-01 06:25:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|1419
1685601000000|2023-06-01 06:30:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|1962
1685601300000|2023-06-01 06:35:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|575
1685601600000|2023-06-01 06:40:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|464
1685601900000|2023-06-01 06:45:00|11421.5|11417.5|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|863
1685602200000|2023-06-01 06:50:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|3234
1685602500000|2023-06-01 06:55:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1837
1685602800000|2023-06-01 07:00:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11416.8|11412.8|1727
1685603100000|2023-06-01 07:05:00|11416.8|11412.8|11412.2|11408.2|11418.4|11414.4|11412.2|11408.2|1971
1685603400000|2023-06-01 07:10:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11407.5|11403.5|4972
1685603700000|2023-06-01 07:15:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|1416
1685604000000|2023-06-01 07:20:00|11409|11405|11409|11405|11412.2|11408.2|11409|11405|2288
1685604300000|2023-06-01 07:25:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|2253
1685604600000|2023-06-01 07:30:00|11409|11405|11407.5|11403.5|11409|11405|11405.9|11401.9|3632
1685604900000|2023-06-01 07:35:00|11405.9|11401.9|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|3830
1685605200000|2023-06-01 07:40:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11409|11405|1798
1685605500000|2023-06-01 07:45:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1598
1685605800000|2023-06-01 07:50:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|1215
1685606100000|2023-06-01 07:55:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|1674
1685606400000|2023-06-01 08:00:00|11409|11405|11410.6|11406.6|11413.7|11409.7|11409|11405|1816
1685606700000|2023-06-01 08:05:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1276
1685607000000|2023-06-01 08:10:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|1942
1685607300000|2023-06-01 08:15:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|1480
1685607600000|2023-06-01 08:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|1153
1685607900000|2023-06-01 08:25:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1282
1685608200000|2023-06-01 08:30:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|716
1685608500000|2023-06-01 08:35:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1781
1685608800000|2023-06-01 08:40:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1125
1685609100000|2023-06-01 08:45:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|486
1685609400000|2023-06-01 08:50:00|11410.6|11406.6|11415.3|11411.3|11415.3|11411.3|11410.6|11406.6|2987
1685609700000|2023-06-01 08:55:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11412.2|11408.2|4740
1685610000000|2023-06-01 09:00:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1900
1685610300000|2023-06-01 09:05:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|684
1685610600000|2023-06-01 09:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1535
1685610900000|2023-06-01 09:15:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|1636
1685611200000|2023-06-01 09:20:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1513
1685611500000|2023-06-01 09:25:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|836
1685611800000|2023-06-01 09:30:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|929
1685612100000|2023-06-01 09:35:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|787
1685612400000|2023-06-01 09:40:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|876
1685612700000|2023-06-01 09:45:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|830
1685613000000|2023-06-01 09:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|375
1685613300000|2023-06-01 09:55:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|557
1685613600000|2023-06-01 10:00:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|1234
1685613900000|2023-06-01 10:05:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|213
1685614200000|2023-06-01 10:10:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|795
1685614500000|2023-06-01 10:15:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|568
1685614800000|2023-06-01 10:20:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|2961
1685615100000|2023-06-01 10:25:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|371
1685615400000|2023-06-01 10:30:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|1142
1685615700000|2023-06-01 10:35:00|11420|11416|11420|11416|11420|11416|11420|11416|1993
1685616000000|2023-06-01 10:40:00|||||||||664
1685616300000|2023-06-01 10:45:00|11418.4|11414.4|11421.5|11417.5|11421.5|11417.5|11418.4|11414.4|1501
1685616600000|2023-06-01 10:50:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|2138
1685616900000|2023-06-01 10:55:00|11420|11416|11423.1|11419.1|11424.7|11420.7|11420|11416|1256
1685617200000|2023-06-01 11:00:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|1377
1685617500000|2023-06-01 11:05:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|1069
1685617800000|2023-06-01 11:10:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|772
1685618100000|2023-06-01 11:15:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|413
1685618400000|2023-06-01 11:20:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|3381
1685618700000|2023-06-01 11:25:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|1412
1685619000000|2023-06-01 11:30:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|919
1685619300000|2023-06-01 11:35:00|11427.8|11423.8|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|1892
1685619600000|2023-06-01 11:40:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11424.7|11420.7|1147
1685619900000|2023-06-01 11:45:00|11427.8|11423.8|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|1867
1685620200000|2023-06-01 11:50:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|2567
1685620500000|2023-06-01 11:55:00|11432.5|11428.5|11440.3|11436.3|11443.4|11439.4|11432.5|11428.5|10592
1685620800000|2023-06-01 12:00:00|11441.8|11437.8|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|4687
1685621100000|2023-06-01 12:05:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|2688
1685621400000|2023-06-01 12:10:00|11440.3|11436.3|11435.6|11431.6|11440.3|11436.3|11435.6|11431.6|4043
1685621700000|2023-06-01 12:15:00|11439.5|11435.5|11434|11430|11441.8|11437.8|11418.4|11414.4|11761
1685622000000|2023-06-01 12:20:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11423.1|11419.1|7724
1685622300000|2023-06-01 12:25:00|11429.3|11425.3|11430.9|11426.9|11438.7|11434.7|11429.3|11425.3|5455
1685622600000|2023-06-01 12:30:00|11431.7|11427.7|11452.8|11448.8|11460.6|11456.6|11429.3|11425.3|23823
1685622900000|2023-06-01 12:35:00|11451.2|11447.2|11460.6|11456.6|11460.6|11456.6|11451.2|11447.2|9344
1685623200000|2023-06-01 12:40:00|11459|11455|11457.5|11453.5|11459|11455|11452.8|11448.8|8801
1685623500000|2023-06-01 12:45:00|11459|11455|11463.7|11459.7|11465.3|11461.3|11459|11455|6825
1685623800000|2023-06-01 12:50:00|11465.3|11461.3|11473.1|11469.1|11473.1|11469.1|11463.7|11459.7|14797
1685624100000|2023-06-01 12:55:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|10840
1685624400000|2023-06-01 13:00:00|11476.2|11472.2|11471.5|11467.5|11479.3|11475.3|11470|11466|12451
1685624700000|2023-06-01 13:05:00|11473.1|11469.1|11474.7|11470.7|11479.3|11475.3|11473.1|11469.1|6784
1685625000000|2023-06-01 13:10:00|11473.1|11469.1|11470|11466|11477.8|11473.8|11470|11466|5984
1685625300000|2023-06-01 13:15:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|3502
1685625600000|2023-06-01 13:20:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|3648
1685625900000|2023-06-01 13:25:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|4114
1685626200000|2023-06-01 13:30:00|11473.1|11469.1|11484|11480|11485.6|11481.6|11473.1|11469.1|9073
1685626500000|2023-06-01 13:35:00|11482.5|11478.5|11479.3|11475.3|11484|11480|11477.8|11473.8|4832
1685626800000|2023-06-01 13:40:00|11477.8|11473.8|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|7560
1685627100000|2023-06-01 13:45:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11476.2|11472.2|8072
1685627400000|2023-06-01 13:50:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|2552
1685627700000|2023-06-01 13:55:00|11480.9|11476.9|11480.1|11476.1|11482.5|11478.5|11474.7|11470.7|5894
1685628000000|2023-06-01 14:00:00|11498.1|11494.1|11487.2|11483.2|11499.7|11495.7|11484|11480|17353
1685628300000|2023-06-01 14:05:00|11485.6|11481.6|11479.3|11475.3|11485.6|11481.6|11476.2|11472.2|13795
1685628600000|2023-06-01 14:10:00|11477.8|11473.8|11477.8|11473.8|11480.9|11476.9|11471.5|11467.5|10100
1685628900000|2023-06-01 14:15:00|11479.3|11475.3|11480.9|11476.9|11484|11480|11476.2|11472.2|10311
1685629200000|2023-06-01 14:20:00|11479.3|11475.3|11482.5|11478.5|11485.6|11481.6|11477.8|11473.8|7971
1685629500000|2023-06-01 14:25:00|11484|11480|11477.8|11473.8|11484|11480|11476.2|11472.2|4141
1685629800000|2023-06-01 14:30:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3310
1685630100000|2023-06-01 14:35:00|11476.2|11472.2|11468.4|11464.4|11476.2|11472.2|11468.4|11464.4|8810
1685630400000|2023-06-01 14:40:00|11470|11466|11470|11466|11470|11466|11466.8|11462.8|5135
1685630700000|2023-06-01 14:45:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11466.8|11462.8|6956
1685631000000|2023-06-01 14:50:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11468.4|11464.4|12281
1685631300000|2023-06-01 14:55:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|5861
1685631600000|2023-06-01 15:00:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|1908
1685631900000|2023-06-01 15:05:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|2538
1685632200000|2023-06-01 15:10:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|3480
1685632500000|2023-06-01 15:15:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|3470
1685632800000|2023-06-01 15:20:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2289
1685633100000|2023-06-01 15:25:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|3599
1685633400000|2023-06-01 15:30:00|11468.4|11464.4|11474.7|11470.7|11474.7|11470.7|11468.4|11464.4|6044
1685633700000|2023-06-01 15:35:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|2641
1685634000000|2023-06-01 15:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|4305
1685634300000|2023-06-01 15:45:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|2312
1685634600000|2023-06-01 15:50:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|1944
1685634900000|2023-06-01 15:55:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|3008
1685635200000|2023-06-01 16:00:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2694
1685635500000|2023-06-01 16:05:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|1110
1685635800000|2023-06-01 16:10:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1481
1685636100000|2023-06-01 16:15:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|2904
1685636400000|2023-06-01 16:20:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|2177
1685636700000|2023-06-01 16:25:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|1056
1685637000000|2023-06-01 16:30:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2316
1685637300000|2023-06-01 16:35:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1951
1685637600000|2023-06-01 16:40:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|2524
1685637900000|2023-06-01 16:45:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2771
1685638200000|2023-06-01 16:50:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|3864
1685638500000|2023-06-01 16:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|1467
1685638800000|2023-06-01 17:00:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|5143
1685639100000|2023-06-01 17:05:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|3059
1685639400000|2023-06-01 17:10:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|1977
1685639700000|2023-06-01 17:15:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|403
1685640000000|2023-06-01 17:20:00|11469.2|11465.2|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|3484
1685640300000|2023-06-01 17:25:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1763
1685640600000|2023-06-01 17:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|984
1685640900000|2023-06-01 17:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1118
1685641200000|2023-06-01 17:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1536
1685641500000|2023-06-01 17:45:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|1354
1685641800000|2023-06-01 17:50:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|3045
1685642100000|2023-06-01 17:55:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|752
1685642400000|2023-06-01 18:00:00|||||||||132
1685642700000|2023-06-01 18:05:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|948
1685643000000|2023-06-01 18:10:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|900
1685643300000|2023-06-01 18:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1091
1685643600000|2023-06-01 18:20:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|910
1685643900000|2023-06-01 18:25:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|3218
1685644200000|2023-06-01 18:30:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|1487
1685644500000|2023-06-01 18:35:00|||||||||1828
1685644800000|2023-06-01 18:40:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|4617
1685645100000|2023-06-01 18:45:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|6098
1685645400000|2023-06-01 18:50:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1500
1685645700000|2023-06-01 18:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|4744
1685646000000|2023-06-01 19:00:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11474.7|11470.7|6085
1685646300000|2023-06-01 19:05:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|2564
1685646600000|2023-06-01 19:10:00|||||||||1186
1685646900000|2023-06-01 19:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|2043
1685647200000|2023-06-01 19:20:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|905
1685647500000|2023-06-01 19:25:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|952
1685647800000|2023-06-01 19:30:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|1266
1685648100000|2023-06-01 19:35:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1133
1685648400000|2023-06-01 19:40:00|||||||||884
1685648700000|2023-06-01 19:45:00|||||||||484
1685649000000|2023-06-01 19:50:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1104
1685649300000|2023-06-01 19:55:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2775
1685649600000|2023-06-01 20:00:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|4295
1685649900000|2023-06-01 20:05:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|2282
1685650200000|2023-06-01 20:10:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1125
1685650500000|2023-06-01 20:15:00|||||||||765
1685650800000|2023-06-01 20:20:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2575
1685651100000|2023-06-01 20:25:00|||||||||579
1685651400000|2023-06-01 20:30:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|1530
1685651700000|2023-06-01 20:35:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1126
1685652000000|2023-06-01 20:40:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1919
1685652300000|2023-06-01 20:45:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3950
1685652600000|2023-06-01 20:50:00|||||||||1150
1685652900000|2023-06-01 20:55:00|||||||||2041
1685656800000|2023-06-01 22:00:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|479
1685657100000|2023-06-01 22:05:00|||||||||25
1685657400000|2023-06-01 22:10:00|||||||||30
1685657700000|2023-06-01 22:15:00|||||||||166
1685658000000|2023-06-01 22:20:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|55
1685658300000|2023-06-01 22:25:00|||||||||141
1685658600000|2023-06-01 22:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1186
1685658900000|2023-06-01 22:35:00|||||||||22
1685659200000|2023-06-01 22:40:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|205
1685659500000|2023-06-01 22:45:00|||||||||95
1685659800000|2023-06-01 22:50:00|||||||||26
1685660100000|2023-06-01 22:55:00|||||||||9
1685660400000|2023-06-01 23:00:00|||||||||88
1685660700000|2023-06-01 23:05:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|122
1685661000000|2023-06-01 23:10:00|||||||||159
1685661300000|2023-06-01 23:15:00|||||||||19
1685661600000|2023-06-01 23:20:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|406
1685661900000|2023-06-01 23:25:00|||||||||85
1685662200000|2023-06-01 23:30:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|595
1685662500000|2023-06-01 23:35:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|140
1685662800000|2023-06-01 23:40:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|175
1685663100000|2023-06-01 23:45:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|216
1685663400000|2023-06-01 23:50:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|127
1685663700000|2023-06-01 23:55:00|||||||||32
1685664000000|2023-06-02 00:00:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|188
1685664300000|2023-06-02 00:05:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|148
1685664600000|2023-06-02 00:10:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|412
1685664900000|2023-06-02 00:15:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|99
1685665200000|2023-06-02 00:20:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|256
1685665500000|2023-06-02 00:25:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|66
1685665800000|2023-06-02 00:30:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|507
1685666100000|2023-06-02 00:35:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|121
1685666400000|2023-06-02 00:40:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|539
1685666700000|2023-06-02 00:45:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1139
1685667000000|2023-06-02 00:50:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|96
1685667300000|2023-06-02 00:55:00|||||||||2
1685667600000|2023-06-02 01:00:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|381
1685667900000|2023-06-02 01:05:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|459
1685668200000|2023-06-02 01:10:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|380
1685668500000|2023-06-02 01:15:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|177
1685668800000|2023-06-02 01:20:00|11470|11466|11470|11466|11470|11466|11470|11466|401
1685669100000|2023-06-02 01:25:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|287
1685669400000|2023-06-02 01:30:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|1362
1685669700000|2023-06-02 01:35:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|577
1685670000000|2023-06-02 01:40:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|189
1685670300000|2023-06-02 01:45:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|784
1685670600000|2023-06-02 01:50:00|||||||||702
1685670900000|2023-06-02 01:55:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1286
1685671200000|2023-06-02 02:00:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1424
1685671500000|2023-06-02 02:05:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|239
1685671800000|2023-06-02 02:10:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|96
1685672100000|2023-06-02 02:15:00|||||||||103
1685672400000|2023-06-02 02:20:00|||||||||589
1685672700000|2023-06-02 02:25:00|||||||||402
1685673000000|2023-06-02 02:30:00|||||||||239
1685673300000|2023-06-02 02:35:00|||||||||16
1685673600000|2023-06-02 02:40:00|||||||||77
1685673900000|2023-06-02 02:45:00|||||||||391
1685674200000|2023-06-02 02:50:00|||||||||1619
1685674500000|2023-06-02 02:55:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|554
1685674800000|2023-06-02 03:00:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|708
1685675100000|2023-06-02 03:05:00|||||||||29
1685675400000|2023-06-02 03:10:00|11470|11466|11468.4|11464.4|11470|11466|11466.8|11462.8|2940
1685675700000|2023-06-02 03:15:00|||||||||149
1685676000000|2023-06-02 03:20:00|11467.6|11463.6|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|232
1685676300000|2023-06-02 03:25:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|396
1685676600000|2023-06-02 03:30:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|270
1685676900000|2023-06-02 03:35:00|||||||||532
1685677200000|2023-06-02 03:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|582
1685677500000|2023-06-02 03:45:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|246
1685677800000|2023-06-02 03:50:00|||||||||72
1685678100000|2023-06-02 03:55:00|||||||||31
1685678400000|2023-06-02 04:00:00|||||||||90
1685678700000|2023-06-02 04:05:00|||||||||344
1685679000000|2023-06-02 04:10:00|||||||||111
1685679300000|2023-06-02 04:15:00|||||||||182
1685679600000|2023-06-02 04:20:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|116
1685679900000|2023-06-02 04:25:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|3009
1685680200000|2023-06-02 04:30:00|||||||||24
1685680500000|2023-06-02 04:35:00|||||||||100
1685680800000|2023-06-02 04:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|513
1685681100000|2023-06-02 04:45:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|713
1685681400000|2023-06-02 04:50:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|158
1685681700000|2023-06-02 04:55:00|||||||||9
1685682000000|2023-06-02 05:00:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1619
1685682300000|2023-06-02 05:05:00|||||||||2834
1685682600000|2023-06-02 05:10:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|1083
1685682900000|2023-06-02 05:15:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|253
1685683200000|2023-06-02 05:20:00|||||||||84
1685683500000|2023-06-02 05:25:00|11466.1|11462.1|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|441
1685683800000|2023-06-02 05:30:00|||||||||1087
1685684100000|2023-06-02 05:35:00|||||||||195
1685684400000|2023-06-02 05:40:00|||||||||469
1685684700000|2023-06-02 05:45:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|901
1685685000000|2023-06-02 05:50:00|||||||||40
1685685300000|2023-06-02 05:55:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|762
1685685600000|2023-06-02 06:00:00|||||||||1243
1685685900000|2023-06-02 06:05:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|447
1685686200000|2023-06-02 06:10:00|||||||||129
1685686500000|2023-06-02 06:15:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|545
1685686800000|2023-06-02 06:20:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|214
1685687100000|2023-06-02 06:25:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1272
1685687400000|2023-06-02 06:30:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|940
1685687700000|2023-06-02 06:35:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|2805
1685688000000|2023-06-02 06:40:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|790
1685688300000|2023-06-02 06:45:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|895
1685688600000|2023-06-02 06:50:00|||||||||1051
1685688900000|2023-06-02 06:55:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|861
1685689200000|2023-06-02 07:00:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|701
1685689500000|2023-06-02 07:05:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|1193
1685689800000|2023-06-02 07:10:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11468.4|11464.4|2592
1685690100000|2023-06-02 07:15:00|11468.4|11464.4|11466.8|11462.8|11470|11466|11466.8|11462.8|843
1685690400000|2023-06-02 07:20:00|11467.6|11463.6|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|445
1685690700000|2023-06-02 07:25:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|1062
1685691000000|2023-06-02 07:30:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|1811
1685691300000|2023-06-02 07:35:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|752
1685691600000|2023-06-02 07:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|842
1685691900000|2023-06-02 07:45:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|5437
1685692200000|2023-06-02 07:50:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|659
1685692500000|2023-06-02 07:55:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|571
1685692800000|2023-06-02 08:00:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|2055
1685693100000|2023-06-02 08:05:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|3082
1685693400000|2023-06-02 08:10:00|||||||||444
1685693700000|2023-06-02 08:15:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|969
1685694000000|2023-06-02 08:20:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|252
1685694300000|2023-06-02 08:25:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|369
1685694600000|2023-06-02 08:30:00|||||||||88
1685694900000|2023-06-02 08:35:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|504
1685695200000|2023-06-02 08:40:00|||||||||311
1685695500000|2023-06-02 08:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|1459
1685695800000|2023-06-02 08:50:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|2099
1685696100000|2023-06-02 08:55:00|11470|11466|11470|11466|11470|11466|11470|11466|505
1685696400000|2023-06-02 09:00:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|1248
1685696700000|2023-06-02 09:05:00|||||||||359
1685697000000|2023-06-02 09:10:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|2501
1685697300000|2023-06-02 09:15:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|208
1685697600000|2023-06-02 09:20:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|2655
1685697900000|2023-06-02 09:25:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|977
1685698200000|2023-06-02 09:30:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|1123
1685698500000|2023-06-02 09:35:00|||||||||82
1685698800000|2023-06-02 09:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|1266
1685699100000|2023-06-02 09:45:00|||||||||671
1685699400000|2023-06-02 09:50:00|||||||||114
1685699700000|2023-06-02 09:55:00|11470|11466|11470|11466|11470|11466|11470|11466|983
1685700000000|2023-06-02 10:00:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|1227
1685700300000|2023-06-02 10:05:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|575
1685700600000|2023-06-02 10:10:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|984
1685700900000|2023-06-02 10:15:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2020
1685701200000|2023-06-02 10:20:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1426
1685701500000|2023-06-02 10:25:00|||||||||323
1685701800000|2023-06-02 10:30:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|591
1685702100000|2023-06-02 10:35:00|||||||||235
1685702400000|2023-06-02 10:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|757
1685702700000|2023-06-02 10:45:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|420
1685703000000|2023-06-02 10:50:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|1383
1685703300000|2023-06-02 10:55:00|||||||||67
1685703600000|2023-06-02 11:00:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|744
1685703900000|2023-06-02 11:05:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|2015
1685704200000|2023-06-02 11:10:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|974
1685704500000|2023-06-02 11:15:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1086
1685704800000|2023-06-02 11:20:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|931
1685705100000|2023-06-02 11:25:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|1396
1685705400000|2023-06-02 11:30:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|1792
1685705700000|2023-06-02 11:35:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|2944
1685706000000|2023-06-02 11:40:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1312
1685706300000|2023-06-02 11:45:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|3301
1685706600000|2023-06-02 11:50:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|2768
1685706900000|2023-06-02 11:55:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|2361
1685707200000|2023-06-02 12:00:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11470|11466|3612
1685707500000|2023-06-02 12:05:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11470|11466|2639
1685707800000|2023-06-02 12:10:00|11470|11466|11466.8|11462.8|11471.5|11467.5|11465.3|11461.3|2252
1685708100000|2023-06-02 12:15:00|11466.1|11462.1|11463.7|11459.7|11470|11466|11463.7|11459.7|7113
1685708400000|2023-06-02 12:20:00|11462.2|11458.2|11455.9|11451.9|11462.2|11458.2|11455.9|11451.9|7724
1685708700000|2023-06-02 12:25:00|11457.5|11453.5|11459.8|11455.8|11465.3|11461.3|11457.5|11453.5|9179
1685709000000|2023-06-02 12:30:00|11459|11455|11452.8|11448.8|11459|11455|11427.8|11423.8|18864
1685709300000|2023-06-02 12:35:00|11454.3|11450.3|11448.1|11444.1|11455.9|11451.9|11448.1|11444.1|12487
1685709600000|2023-06-02 12:40:00|11449.7|11445.7|11432.5|11428.5|11449.7|11445.7|11429.3|11425.3|13893
1685709900000|2023-06-02 12:45:00|11430.9|11426.9|11429.3|11425.3|11440.3|11436.3|11429.3|11425.3|12066
1685710200000|2023-06-02 12:50:00|11430.9|11426.9|11438.7|11434.7|11438.7|11434.7|11421.5|11417.5|12941
1685710500000|2023-06-02 12:55:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11434|11430|8244
1685710800000|2023-06-02 13:00:00|11440.3|11436.3|11441.8|11437.8|11446.5|11442.5|11437.2|11433.2|6814
1685711100000|2023-06-02 13:05:00|11440.3|11436.3|11448.1|11444.1|11449.7|11445.7|11440.3|11436.3|7238
1685711400000|2023-06-02 13:10:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11445|11441|4005
1685711700000|2023-06-02 13:15:00|11449.7|11445.7|11445|11441|11449.7|11445.7|11445|11441|4830
1685712000000|2023-06-02 13:20:00|11446.5|11442.5|11452.8|11448.8|11452.8|11448.8|11445|11441|4523
1685712300000|2023-06-02 13:25:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|9061
1685712600000|2023-06-02 13:30:00|11455.9|11451.9|11449.7|11445.7|11457.5|11453.5|11446.5|11442.5|6281
1685712900000|2023-06-02 13:35:00|11448.1|11444.1|11440.3|11436.3|11449.7|11445.7|11438.7|11434.7|7087
1685713200000|2023-06-02 13:40:00|11441.8|11437.8|11441.8|11437.8|11445|11441|11440.3|11436.3|3539
1685713500000|2023-06-02 13:45:00|11440.3|11436.3|11434|11430|11440.3|11436.3|11432.5|11428.5|7078
1685713800000|2023-06-02 13:50:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11429.3|11425.3|6532
1685714100000|2023-06-02 13:55:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11424.7|11420.7|5154
1685714400000|2023-06-02 14:00:00|11424.7|11420.7|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|5139
1685714700000|2023-06-02 14:05:00|11426.2|11422.2|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|3309
1685715000000|2023-06-02 14:10:00|11424.7|11420.7|11418.4|11414.4|11424.7|11420.7|11418.4|11414.4|8771
1685715300000|2023-06-02 14:15:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11415.3|11411.3|8961
1685715600000|2023-06-02 14:20:00|11416.8|11412.8|11412.2|11408.2|11418.4|11414.4|11410.6|11406.6|8484
1685715900000|2023-06-02 14:25:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11409|11405|8280
1685716200000|2023-06-02 14:30:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11413.7|11409.7|6683
1685716500000|2023-06-02 14:35:00|11418.4|11414.4|11421.5|11417.5|11421.5|11417.5|11416.8|11412.8|4459
1685716800000|2023-06-02 14:40:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11416.8|11412.8|5412
1685717100000|2023-06-02 14:45:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|3219
1685717400000|2023-06-02 14:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|2331
1685717700000|2023-06-02 14:55:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|4443
1685718000000|2023-06-02 15:00:00|11420|11416|11418.4|11414.4|11420|11416|11416.8|11412.8|4063
1685718300000|2023-06-02 15:05:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|1751
1685718600000|2023-06-02 15:10:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|3623
1685718900000|2023-06-02 15:15:00|11416.1|11412.1|11409|11405|11416.8|11412.8|11409|11405|5045
1685719200000|2023-06-02 15:20:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11409|11405|7137
1685719500000|2023-06-02 15:25:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|2175
1685719800000|2023-06-02 15:30:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11410.6|11406.6|3479
1685720100000|2023-06-02 15:35:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|1685
1685720400000|2023-06-02 15:40:00|11412.2|11408.2|11407.5|11403.5|11412.2|11408.2|11405.9|11401.9|6830
1685720700000|2023-06-02 15:45:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|7063
1685721000000|2023-06-02 15:50:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|2511
1685721300000|2023-06-02 15:55:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|940
1685721600000|2023-06-02 16:00:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|1606
1685721900000|2023-06-02 16:05:00|11409|11405|11404.3|11400.3|11409|11405|11402.8|11398.8|4241
1685722200000|2023-06-02 16:10:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|6842
1685722500000|2023-06-02 16:15:00|11401.2|11397.2|11396.5|11392.5|11401.2|11397.2|11396.5|11392.5|3157
1685722800000|2023-06-02 16:20:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|4181
1685723100000|2023-06-02 16:25:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|2557
1685723400000|2023-06-02 16:30:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11395|11391|5044
1685723700000|2023-06-02 16:35:00|11398.1|11394.1|11399.7|11395.7|11400.4|11396.4|11396.5|11392.5|3089
1685724000000|2023-06-02 16:40:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|3590
1685724300000|2023-06-02 16:45:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|1354
1685724600000|2023-06-02 16:50:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|2062
1685724900000|2023-06-02 16:55:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|3207
1685725200000|2023-06-02 17:00:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|234
1685725500000|2023-06-02 17:05:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|1155
1685725800000|2023-06-02 17:10:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|1613
1685726100000|2023-06-02 17:15:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1357
1685726400000|2023-06-02 17:20:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|1325
1685726700000|2023-06-02 17:25:00|11398.1|11394.1|11396.5|11392.5|11399.7|11395.7|11396.5|11392.5|2106
1685727000000|2023-06-02 17:30:00|11395|11391|11395|11391|11396.5|11392.5|11395|11391|593
1685727300000|2023-06-02 17:35:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|478
1685727600000|2023-06-02 17:40:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|2224
1685727900000|2023-06-02 17:45:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|3450
1685728200000|2023-06-02 17:50:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|3093
1685728500000|2023-06-02 17:55:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|6548
1685728800000|2023-06-02 18:00:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|4099
1685729100000|2023-06-02 18:05:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|2320
1685729400000|2023-06-02 18:10:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|3826
1685729700000|2023-06-02 18:15:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|1106
1685730000000|2023-06-02 18:20:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|3461
1685730300000|2023-06-02 18:25:00|11384|11380|11388.7|11384.7|11388.7|11384.7|11384|11380|3539
1685730600000|2023-06-02 18:30:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|1972
1685730900000|2023-06-02 18:35:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|1310
1685731200000|2023-06-02 18:40:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|4446
1685731500000|2023-06-02 18:45:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|2333
1685731800000|2023-06-02 18:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|2201
1685732100000|2023-06-02 18:55:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|7240
1685732400000|2023-06-02 19:00:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|2607
1685732700000|2023-06-02 19:05:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|884
1685733000000|2023-06-02 19:10:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|1641
1685733300000|2023-06-02 19:15:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|1740
1685733600000|2023-06-02 19:20:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|1105
1685733900000|2023-06-02 19:25:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|4990
1685734200000|2023-06-02 19:30:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|375
1685734500000|2023-06-02 19:35:00|||||||||104
1685734800000|2023-06-02 19:40:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|741
1685735100000|2023-06-02 19:45:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|1550
1685735400000|2023-06-02 19:50:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|3560
1685735700000|2023-06-02 19:55:00|11388.7|11384.7|11385.6|11381.6|11390.3|11386.3|11385.6|11381.6|8448
1685736000000|2023-06-02 20:00:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11382.5|11378.5|4790
1685736300000|2023-06-02 20:05:00|11384|11380|11384|11380|11384|11380|11384|11380|1585
1685736600000|2023-06-02 20:10:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|870
1685736900000|2023-06-02 20:15:00|11382.5|11378.5|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|1203
1685737200000|2023-06-02 20:20:00|||||||||1190
1685737500000|2023-06-02 20:25:00|11384|11380|11384|11380|11384|11380|11384|11380|376
1685737800000|2023-06-02 20:30:00|||||||||1503
1685738100000|2023-06-02 20:35:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|1372
1685738400000|2023-06-02 20:40:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|1268
1685738700000|2023-06-02 20:45:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|1387
1685739000000|2023-06-02 20:50:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|1755
1685739300000|2023-06-02 20:55:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|1769
1685916000000|2023-06-04 22:00:00|11373.1|11369.1|11371.5|11367.5|11373.9|11369.9|11370|11366|1561
1685916300000|2023-06-04 22:05:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|740
1685916600000|2023-06-04 22:10:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|229
1685916900000|2023-06-04 22:15:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|512
1685917200000|2023-06-04 22:20:00|||||||||122
1685917500000|2023-06-04 22:25:00|||||||||560
1685917800000|2023-06-04 22:30:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|897
1685918100000|2023-06-04 22:35:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|398
1685918400000|2023-06-04 22:40:00|||||||||41
1685918700000|2023-06-04 22:45:00|||||||||254
1685919000000|2023-06-04 22:50:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|398
1685919300000|2023-06-04 22:55:00|||||||||95
1685919600000|2023-06-04 23:00:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|283
1685919900000|2023-06-04 23:05:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|82
1685920200000|2023-06-04 23:10:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|161
1685920500000|2023-06-04 23:15:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|162
1685920800000|2023-06-04 23:20:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|45
1685921100000|2023-06-04 23:25:00|11375.4|11371.4|11376.2|11372.2|11376.2|11372.2|11375.4|11371.4|513
1685921400000|2023-06-04 23:30:00|11375.4|11371.4|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|1063
1685921700000|2023-06-04 23:35:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|562
1685922000000|2023-06-04 23:40:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|475
1685922300000|2023-06-04 23:45:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|651
1685922600000|2023-06-04 23:50:00|||||||||801
1685922900000|2023-06-04 23:55:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|245
1685923200000|2023-06-05 00:00:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|284
1685923500000|2023-06-05 00:05:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|539
1685923800000|2023-06-05 00:10:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|782
1685924100000|2023-06-05 00:15:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|1005
1685924400000|2023-06-05 00:20:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|735
1685924700000|2023-06-05 00:25:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|256
1685925000000|2023-06-05 00:30:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11366.8|11362.8|2959
1685925300000|2023-06-05 00:35:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1513
1685925600000|2023-06-05 00:40:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|2179
1685925900000|2023-06-05 00:45:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|735
1685926200000|2023-06-05 00:50:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|848
1685926500000|2023-06-05 00:55:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|2604
1685926800000|2023-06-05 01:00:00|11366.8|11362.8|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|2351
1685927100000|2023-06-05 01:05:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1906
1685927400000|2023-06-05 01:10:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1391
1685927700000|2023-06-05 01:15:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1440
1685928000000|2023-06-05 01:20:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11357.5|11353.5|2483
1685928300000|2023-06-05 01:25:00|||||||||809
1685928600000|2023-06-05 01:30:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|967
1685928900000|2023-06-05 01:35:00|||||||||643
1685929200000|2023-06-05 01:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|857
1685929500000|2023-06-05 01:45:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1227
1685929800000|2023-06-05 01:50:00|||||||||204
1685930100000|2023-06-05 01:55:00|||||||||78
1685930400000|2023-06-05 02:00:00|||||||||29
1685930700000|2023-06-05 02:05:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|856
1685931000000|2023-06-05 02:10:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|509
1685931300000|2023-06-05 02:15:00|||||||||135
1685931600000|2023-06-05 02:20:00|||||||||117
1685931900000|2023-06-05 02:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|402
1685932200000|2023-06-05 02:30:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|227
1685932500000|2023-06-05 02:35:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|481
1685932800000|2023-06-05 02:40:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|269
1685933100000|2023-06-05 02:45:00|||||||||19
1685933400000|2023-06-05 02:50:00|||||||||37
1685933700000|2023-06-05 02:55:00|||||||||45
1685934000000|2023-06-05 03:00:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|861
1685934300000|2023-06-05 03:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|430
1685934600000|2023-06-05 03:10:00|||||||||42
1685934900000|2023-06-05 03:15:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|430
1685935200000|2023-06-05 03:20:00|||||||||15
1685935500000|2023-06-05 03:25:00|||||||||2
1685935800000|2023-06-05 03:30:00|||||||||50
1685936100000|2023-06-05 03:35:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|111
1685936400000|2023-06-05 03:40:00|||||||||523
1685936700000|2023-06-05 03:45:00|||||||||174
1685937000000|2023-06-05 03:50:00|||||||||78
1685937300000|2023-06-05 03:55:00|||||||||82
1685937600000|2023-06-05 04:00:00|||||||||500
1685937900000|2023-06-05 04:05:00|||||||||10
1685938200000|2023-06-05 04:10:00|||||||||134
1685938500000|2023-06-05 04:15:00|||||||||138
1685938800000|2023-06-05 04:20:00|||||||||76
1685939100000|2023-06-05 04:25:00|||||||||8
1685939400000|2023-06-05 04:30:00|||||||||32
1685939700000|2023-06-05 04:35:00|||||||||179
1685940000000|2023-06-05 04:40:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|298
1685940300000|2023-06-05 04:45:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1605
1685940600000|2023-06-05 04:50:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|49
1685940900000|2023-06-05 04:55:00|||||||||159
1685941200000|2023-06-05 05:00:00|||||||||98
1685941500000|2023-06-05 05:05:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|366
1685941800000|2023-06-05 05:10:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|679
1685942100000|2023-06-05 05:15:00|||||||||402
1685942400000|2023-06-05 05:20:00|||||||||214
1685942700000|2023-06-05 05:25:00|||||||||529
1685943000000|2023-06-05 05:30:00|||||||||259
1685943300000|2023-06-05 05:35:00|||||||||145
1685943600000|2023-06-05 05:40:00|||||||||73
1685943900000|2023-06-05 05:45:00|||||||||293
1685944200000|2023-06-05 05:50:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|587
1685944500000|2023-06-05 05:55:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|116
1685944800000|2023-06-05 06:00:00|11360.6|11356.6|11355.9|11351.9|11360.6|11356.6|11354.3|11350.3|1690
1685945100000|2023-06-05 06:05:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1433
1685945400000|2023-06-05 06:10:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1095
1685945700000|2023-06-05 06:15:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|1132
1685946000000|2023-06-05 06:20:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1093
1685946300000|2023-06-05 06:25:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|2478
1685946600000|2023-06-05 06:30:00|||||||||1358
1685946900000|2023-06-05 06:35:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1029
1685947200000|2023-06-05 06:40:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|808
1685947500000|2023-06-05 06:45:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|3086
1685947800000|2023-06-05 06:50:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|958
1685948100000|2023-06-05 06:55:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1417
1685948400000|2023-06-05 07:00:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|2462
1685948700000|2023-06-05 07:05:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|887
1685949000000|2023-06-05 07:10:00|11351.2|11347.2|11348.1|11344.1|11352.8|11348.8|11346.5|11342.5|4145
1685949300000|2023-06-05 07:15:00|11346.5|11342.5|11343.4|11339.4|11348.1|11344.1|11343.4|11339.4|4634
1685949600000|2023-06-05 07:20:00|11341.8|11337.8|11345|11341|11345|11341|11340.3|11336.3|2318
1685949900000|2023-06-05 07:25:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|2553
1685950200000|2023-06-05 07:30:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|1692
1685950500000|2023-06-05 07:35:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|1613
1685950800000|2023-06-05 07:40:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1234
1685951100000|2023-06-05 07:45:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11345|11341|2015
1685951400000|2023-06-05 07:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1510
1685951700000|2023-06-05 07:55:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|2563
1685952000000|2023-06-05 08:00:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|2118
1685952300000|2023-06-05 08:05:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|579
1685952600000|2023-06-05 08:10:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11350.4|11346.4|1463
1685952900000|2023-06-05 08:15:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1494
1685953200000|2023-06-05 08:20:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|1418
1685953500000|2023-06-05 08:25:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1217
1685953800000|2023-06-05 08:30:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|1059
1685954100000|2023-06-05 08:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|536
1685954400000|2023-06-05 08:40:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|550
1685954700000|2023-06-05 08:45:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|471
1685955000000|2023-06-05 08:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1610
1685955300000|2023-06-05 08:55:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|2728
1685955600000|2023-06-05 09:00:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1610
1685955900000|2023-06-05 09:05:00|11350.4|11346.4|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|979
1685956200000|2023-06-05 09:10:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|335
1685956500000|2023-06-05 09:15:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|363
1685956800000|2023-06-05 09:20:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|841
1685957100000|2023-06-05 09:25:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|871
1685957400000|2023-06-05 09:30:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|703
1685957700000|2023-06-05 09:35:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|478
1685958000000|2023-06-05 09:40:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|221
1685958300000|2023-06-05 09:45:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|821
1685958600000|2023-06-05 09:50:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1292
1685958900000|2023-06-05 09:55:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1204
1685959200000|2023-06-05 10:00:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|512
1685959500000|2023-06-05 10:05:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|497
1685959800000|2023-06-05 10:10:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1578
1685960100000|2023-06-05 10:15:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1010
1685960400000|2023-06-05 10:20:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1764
1685960700000|2023-06-05 10:25:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|2296
1685961000000|2023-06-05 10:30:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|757
1685961300000|2023-06-05 10:35:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|1374
1685961600000|2023-06-05 10:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|420
1685961900000|2023-06-05 10:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|470
1685962200000|2023-06-05 10:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|982
1685962500000|2023-06-05 10:55:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1052
1685962800000|2023-06-05 11:00:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|938
1685963100000|2023-06-05 11:05:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1430
1685963400000|2023-06-05 11:10:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1298
1685963700000|2023-06-05 11:15:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|820
1685964000000|2023-06-05 11:20:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|329
1685964300000|2023-06-05 11:25:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|2514
1685964600000|2023-06-05 11:30:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|2703
1685964900000|2023-06-05 11:35:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|3390
1685965200000|2023-06-05 11:40:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|3988
1685965500000|2023-06-05 11:45:00|11337.2|11333.2|11335.6|11331.6|11338.7|11334.7|11334|11330|3479
1685965800000|2023-06-05 11:50:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|1734
1685966100000|2023-06-05 11:55:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|3422
1685966400000|2023-06-05 12:00:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|2106
1685966700000|2023-06-05 12:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|3829
1685967000000|2023-06-05 12:10:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11341.8|11337.8|4047
1685967300000|2023-06-05 12:15:00|11345.8|11341.8|11341.8|11337.8|11345.8|11341.8|11340.3|11336.3|3248
1685967600000|2023-06-05 12:20:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|3385
1685967900000|2023-06-05 12:25:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|2163
1685968200000|2023-06-05 12:30:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1574
1685968500000|2023-06-05 12:35:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11345|11341|3852
1685968800000|2023-06-05 12:40:00|11349.7|11345.7|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|3006
1685969100000|2023-06-05 12:45:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|3341
1685969400000|2023-06-05 12:50:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11341.8|11337.8|4691
1685969700000|2023-06-05 12:55:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|4523
1685970000000|2023-06-05 13:00:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|6184
1685970300000|2023-06-05 13:05:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|2335
1685970600000|2023-06-05 13:10:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|3416
1685970900000|2023-06-05 13:15:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|2041
1685971200000|2023-06-05 13:20:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|1744
1685971500000|2023-06-05 13:25:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|499
1685971800000|2023-06-05 13:30:00|11345|11341|11335.6|11331.6|11345|11341|11335.6|11331.6|5697
1685972100000|2023-06-05 13:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11334|11330|2149
1685972400000|2023-06-05 13:40:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3498
1685972700000|2023-06-05 13:45:00|11338.7|11334.7|11348.1|11344.1|11349.7|11345.7|11338.7|11334.7|6566
1685973000000|2023-06-05 13:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|6257
1685973300000|2023-06-05 13:55:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|4913
1685973600000|2023-06-05 14:00:00|11363.7|11359.7|11388.7|11384.7|11390.3|11386.3|11357.5|11353.5|20841
1685973900000|2023-06-05 14:05:00|11387.2|11383.2|11395|11391|11399.7|11395.7|11387.2|11383.2|11865
1685974200000|2023-06-05 14:10:00|11396.5|11392.5|11407.5|11403.5|11409|11405|11396.5|11392.5|9407
1685974500000|2023-06-05 14:15:00|11409|11405|11405.9|11401.9|11413.7|11409.7|11404.3|11400.3|13091
1685974800000|2023-06-05 14:20:00|11407.5|11403.5|11399.7|11395.7|11410.6|11406.6|11398.1|11394.1|9146
1685975100000|2023-06-05 14:25:00|11401.2|11397.2|11401.2|11397.2|11405.9|11401.9|11399.7|11395.7|8397
1685975400000|2023-06-05 14:30:00|11399.7|11395.7|11395|11391|11399.7|11395.7|11391.8|11387.8|8015
1685975700000|2023-06-05 14:35:00|11396.5|11392.5|11401.2|11397.2|11402.8|11398.8|11396.5|11392.5|5265
1685976000000|2023-06-05 14:40:00|11402.8|11398.8|11393.4|11389.4|11402.8|11398.8|11393.4|11389.4|5276
1685976300000|2023-06-05 14:45:00|11395|11391|11390.3|11386.3|11395|11391|11388.7|11384.7|7349
1685976600000|2023-06-05 14:50:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11387.2|11383.2|5038
1685976900000|2023-06-05 14:55:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|6419
1685977200000|2023-06-05 15:00:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|7258
1685977500000|2023-06-05 15:05:00|11384|11380|11380.9|11376.9|11385.6|11381.6|11379.3|11375.3|4107
1685977800000|2023-06-05 15:10:00|11382.5|11378.5|11387.2|11383.2|11387.2|11383.2|11382.5|11378.5|1674
1685978100000|2023-06-05 15:15:00|11385.6|11381.6|11388.7|11384.7|11390.3|11386.3|11385.6|11381.6|3234
1685978400000|2023-06-05 15:20:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|2855
1685978700000|2023-06-05 15:25:00|11388.7|11384.7|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|2470
1685979000000|2023-06-05 15:30:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11385.6|11381.6|4285
1685979300000|2023-06-05 15:35:00|11387.2|11383.2|11382.5|11378.5|11388.7|11384.7|11380.9|11376.9|2433
1685979600000|2023-06-05 15:40:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11382.5|11378.5|4751
1685979900000|2023-06-05 15:45:00|11388.7|11384.7|11389.5|11385.5|11390.3|11386.3|11388.7|11384.7|2036
1685980200000|2023-06-05 15:50:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1159
1685980500000|2023-06-05 15:55:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1460
1685980800000|2023-06-05 16:00:00|11391.8|11387.8|11395|11391|11396.5|11392.5|11390.3|11386.3|4449
1685981100000|2023-06-05 16:05:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11395|11391|3705
1685981400000|2023-06-05 16:10:00|11395|11391|11395|11391|11396.5|11392.5|11395|11391|7525
1685981700000|2023-06-05 16:15:00|11393.4|11389.4|11391.8|11387.8|11395|11391|11391.8|11387.8|833
1685982000000|2023-06-05 16:20:00|11390.3|11386.3|11387.2|11383.2|11391.8|11387.8|11387.2|11383.2|2074
1685982300000|2023-06-05 16:25:00|11385.6|11381.6|11382.5|11378.5|11387.2|11383.2|11382.5|11378.5|2523
1685982600000|2023-06-05 16:30:00|11384|11380|11380.9|11376.9|11384|11380|11380.9|11376.9|2110
1685982900000|2023-06-05 16:35:00|11379.3|11375.3|11382.5|11378.5|11384|11380|11379.3|11375.3|2854
1685983200000|2023-06-05 16:40:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1792
1685983500000|2023-06-05 16:45:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|2193
1685983800000|2023-06-05 16:50:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|1838
1685984100000|2023-06-05 16:55:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|1779
1685984400000|2023-06-05 17:00:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|966
1685984700000|2023-06-05 17:05:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1020
1685985000000|2023-06-05 17:10:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|1951
1685985300000|2023-06-05 17:15:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|1583
1685985600000|2023-06-05 17:20:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|940
1685985900000|2023-06-05 17:25:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1413
1685986200000|2023-06-05 17:30:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1911
1685986500000|2023-06-05 17:35:00|11380.9|11376.9|11380.9|11376.9|11384|11380|11380.9|11376.9|2556
1685986800000|2023-06-05 17:40:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|2772
1685987100000|2023-06-05 17:45:00|11384|11380|11380.9|11376.9|11384|11380|11380.9|11376.9|515
1685987400000|2023-06-05 17:50:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|672
1685987700000|2023-06-05 17:55:00|11379.3|11375.3|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|2408
1685988000000|2023-06-05 18:00:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1144
1685988300000|2023-06-05 18:05:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|733
1685988600000|2023-06-05 18:10:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1789
1685988900000|2023-06-05 18:15:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|1864
1685989200000|2023-06-05 18:20:00|11383.3|11379.3|11382.5|11378.5|11384|11380|11382.5|11378.5|1446
1685989500000|2023-06-05 18:25:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|1481
1685989800000|2023-06-05 18:30:00|11385.6|11381.6|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|2051
1685990100000|2023-06-05 18:35:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1092
1685990400000|2023-06-05 18:40:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|2633
1685990700000|2023-06-05 18:45:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|3860
1685991000000|2023-06-05 18:50:00|11395|11391|11393.4|11389.4|11395|11391|11391.8|11387.8|3747
1685991300000|2023-06-05 18:55:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11388.7|11384.7|6502
1685991600000|2023-06-05 19:00:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11388.7|11384.7|15107
1685991900000|2023-06-05 19:05:00|11390.3|11386.3|11395|11391|11395|11391|11390.3|11386.3|2209
1685992200000|2023-06-05 19:10:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|1418
1685992500000|2023-06-05 19:15:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|4819
1685992800000|2023-06-05 19:20:00|11393.4|11389.4|11395|11391|11396.5|11392.5|11393.4|11389.4|7018
1685993100000|2023-06-05 19:25:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|1549
1685993400000|2023-06-05 19:30:00|11396.5|11392.5|11393.4|11389.4|11398.1|11394.1|11393.4|11389.4|1380
1685993700000|2023-06-05 19:35:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|2286
1685994000000|2023-06-05 19:40:00|11395|11391|11390.3|11386.3|11395|11391|11390.3|11386.3|2075
1685994300000|2023-06-05 19:45:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|937
1685994600000|2023-06-05 19:50:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|5770
1685994900000|2023-06-05 19:55:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|4139
1685995200000|2023-06-05 20:00:00|11387.2|11383.2|11393.4|11389.4|11393.4|11389.4|11387.2|11383.2|2243
1685995500000|2023-06-05 20:05:00|||||||||550
1685995800000|2023-06-05 20:10:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|3961
1685996100000|2023-06-05 20:15:00|11396.5|11392.5|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|2989
1685996400000|2023-06-05 20:20:00|11395|11391|11395|11391|11395|11391|11395|11391|1708
1685996700000|2023-06-05 20:25:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|2191
1685997000000|2023-06-05 20:30:00|11395|11391|11395|11391|11395|11391|11395|11391|1348
1685997300000|2023-06-05 20:35:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|779
1685997600000|2023-06-05 20:40:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|1498
1685997900000|2023-06-05 20:45:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|1252
1685998200000|2023-06-05 20:50:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|3359
1685998500000|2023-06-05 20:55:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|2106
1686002400000|2023-06-05 22:00:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|521
1686002700000|2023-06-05 22:05:00|||||||||345
1686003000000|2023-06-05 22:10:00|||||||||281
1686003300000|2023-06-05 22:15:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|26
1686003600000|2023-06-05 22:20:00|||||||||29
1686003900000|2023-06-05 22:25:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|86
1686004200000|2023-06-05 22:30:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|251
1686004500000|2023-06-05 22:35:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|58
1686004800000|2023-06-05 22:40:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|233
1686005100000|2023-06-05 22:45:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|57
1686005400000|2023-06-05 22:50:00|||||||||6
1686005700000|2023-06-05 22:55:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|366
1686006000000|2023-06-05 23:00:00|||||||||69
1686006600000|2023-06-05 23:10:00|||||||||101
1686006900000|2023-06-05 23:15:00|||||||||18
1686007200000|2023-06-05 23:20:00|||||||||7
1686007500000|2023-06-05 23:25:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|39
1686007800000|2023-06-05 23:30:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|255
1686008100000|2023-06-05 23:35:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|240
1686008400000|2023-06-05 23:40:00|||||||||137
1686008700000|2023-06-05 23:45:00|||||||||63
1686009000000|2023-06-05 23:50:00|||||||||31
1686009300000|2023-06-05 23:55:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|320
1686009600000|2023-06-06 00:00:00|||||||||218
1686009900000|2023-06-06 00:05:00|||||||||281
1686010200000|2023-06-06 00:10:00|||||||||216
1686010500000|2023-06-06 00:15:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|185
1686010800000|2023-06-06 00:20:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|434
1686011100000|2023-06-06 00:25:00|11395|11391|11395|11391|11395|11391|11395|11391|439
1686011400000|2023-06-06 00:30:00|||||||||17
1686011700000|2023-06-06 00:35:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|435
1686012000000|2023-06-06 00:40:00|||||||||392
1686012300000|2023-06-06 00:45:00|||||||||371
1686012600000|2023-06-06 00:50:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|717
1686012900000|2023-06-06 00:55:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|1301
1686013200000|2023-06-06 01:00:00|11395|11391|11395|11391|11395|11391|11395|11391|355
1686013500000|2023-06-06 01:05:00|||||||||209
1686013800000|2023-06-06 01:10:00|||||||||942
1686014100000|2023-06-06 01:15:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|47
1686014400000|2023-06-06 01:20:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|984
1686014700000|2023-06-06 01:25:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|114
1686015000000|2023-06-06 01:30:00|||||||||233
1686015300000|2023-06-06 01:35:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|319
1686015600000|2023-06-06 01:40:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1250
1686015900000|2023-06-06 01:45:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|561
1686016200000|2023-06-06 01:50:00|||||||||376
1686016500000|2023-06-06 01:55:00|||||||||121
1686016800000|2023-06-06 02:00:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|902
1686017100000|2023-06-06 02:05:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|342
1686017400000|2023-06-06 02:10:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|945
1686017700000|2023-06-06 02:15:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1473
1686018000000|2023-06-06 02:20:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|85
1686018300000|2023-06-06 02:25:00|||||||||280
1686018600000|2023-06-06 02:30:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|874
1686018900000|2023-06-06 02:35:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|249
1686019200000|2023-06-06 02:40:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|251
1686019500000|2023-06-06 02:45:00|11384|11380|11384|11380|11384|11380|11384|11380|61
1686019800000|2023-06-06 02:50:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|177
1686020100000|2023-06-06 02:55:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|63
1686020400000|2023-06-06 03:00:00|||||||||30
1686021000000|2023-06-06 03:10:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|1076
1686021300000|2023-06-06 03:15:00|||||||||6
1686021600000|2023-06-06 03:20:00|||||||||34
1686021900000|2023-06-06 03:25:00|||||||||55
1686022200000|2023-06-06 03:30:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|227
1686022500000|2023-06-06 03:35:00|||||||||208
1686022800000|2023-06-06 03:40:00|11384|11380|11384|11380|11384|11380|11384|11380|307
1686023100000|2023-06-06 03:45:00|||||||||79
1686023400000|2023-06-06 03:50:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|193
1686023700000|2023-06-06 03:55:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|236
1686024000000|2023-06-06 04:00:00|||||||||97
1686024300000|2023-06-06 04:05:00|11384|11380|11384|11380|11384|11380|11384|11380|191
1686024600000|2023-06-06 04:10:00|||||||||8
1686024900000|2023-06-06 04:15:00|||||||||20
1686025200000|2023-06-06 04:20:00|||||||||161
1686025500000|2023-06-06 04:25:00|||||||||14
1686025800000|2023-06-06 04:30:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11376.2|11372.2|2326
1686026100000|2023-06-06 04:35:00|11380.9|11376.9|11385.6|11381.6|11387.2|11383.2|11380.9|11376.9|2446
1686026400000|2023-06-06 04:40:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|649
1686026700000|2023-06-06 04:45:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|619
1686027000000|2023-06-06 04:50:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|736
1686027300000|2023-06-06 04:55:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|622
1686027600000|2023-06-06 05:00:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|239
1686027900000|2023-06-06 05:05:00|||||||||214
1686028200000|2023-06-06 05:10:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|471
1686028500000|2023-06-06 05:15:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|108
1686028800000|2023-06-06 05:20:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|603
1686029100000|2023-06-06 05:25:00|11380.1|11376.1|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|656
1686029400000|2023-06-06 05:30:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|295
1686029700000|2023-06-06 05:35:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|308
1686030000000|2023-06-06 05:40:00|||||||||18
1686030300000|2023-06-06 05:45:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11380.9|11376.9|974
1686030600000|2023-06-06 05:50:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|662
1686030900000|2023-06-06 05:55:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|316
1686031200000|2023-06-06 06:00:00|11385.6|11381.6|11391.8|11387.8|11393.4|11389.4|11384|11380|2584
1686031500000|2023-06-06 06:05:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|492
1686031800000|2023-06-06 06:10:00|11388.7|11384.7|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|2258
1686032100000|2023-06-06 06:15:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|1073
1686032400000|2023-06-06 06:20:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11380.9|11376.9|759
1686032700000|2023-06-06 06:25:00|11384|11380|11384|11380|11384|11380|11384|11380|330
1686033000000|2023-06-06 06:30:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|271
1686033300000|2023-06-06 06:35:00|11384|11380|11388.7|11384.7|11388.7|11384.7|11384|11380|850
1686033600000|2023-06-06 06:40:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|389
1686033900000|2023-06-06 06:45:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11384|11380|386
1686034200000|2023-06-06 06:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1299
1686034500000|2023-06-06 06:55:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|1077
1686034800000|2023-06-06 07:00:00|11387.9|11383.9|11388.7|11384.7|11390.3|11386.3|11380.9|11376.9|2120
1686035100000|2023-06-06 07:05:00|11390.3|11386.3|11396.5|11392.5|11396.5|11392.5|11388.7|11384.7|4118
1686035400000|2023-06-06 07:10:00|11395|11391|11396.5|11392.5|11399.7|11395.7|11395|11391|2085
1686035700000|2023-06-06 07:15:00|11395|11391|11396.5|11392.5|11399.7|11395.7|11395|11391|2271
1686036000000|2023-06-06 07:20:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11395|11391|1460
1686036300000|2023-06-06 07:25:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11395|11391|1682
1686036600000|2023-06-06 07:30:00|11399.7|11395.7|11402.8|11398.8|11404.3|11400.3|11398.1|11394.1|3449
1686036900000|2023-06-06 07:35:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|2099
1686037200000|2023-06-06 07:40:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|1433
1686037500000|2023-06-06 07:45:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|963
1686037800000|2023-06-06 07:50:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|1415
1686038100000|2023-06-06 07:55:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|1019
1686038400000|2023-06-06 08:00:00|11402.8|11398.8|11418.4|11414.4|11421.5|11417.5|11402.8|11398.8|9521
1686038700000|2023-06-06 08:05:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|2895
1686039000000|2023-06-06 08:10:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|2116
1686039300000|2023-06-06 08:15:00|11416.8|11412.8|11410.6|11406.6|11418.4|11414.4|11410.6|11406.6|3108
1686039600000|2023-06-06 08:20:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1817
1686039900000|2023-06-06 08:25:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1273
1686040200000|2023-06-06 08:30:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|871
1686040500000|2023-06-06 08:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|1080
1686040800000|2023-06-06 08:40:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1002
1686041100000|2023-06-06 08:45:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1655
1686041400000|2023-06-06 08:50:00|11413.7|11409.7|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|2978
1686041700000|2023-06-06 08:55:00|11415.3|11411.3|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|2798
1686042000000|2023-06-06 09:00:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|1829
1686042300000|2023-06-06 09:05:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|489
1686042600000|2023-06-06 09:10:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|1353
1686042900000|2023-06-06 09:15:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|733
1686043200000|2023-06-06 09:20:00|11418.4|11414.4|11412.2|11408.2|11418.4|11414.4|11412.2|11408.2|1104
1686043500000|2023-06-06 09:25:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1126
1686043800000|2023-06-06 09:30:00|11416.8|11412.8|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|1306
1686044100000|2023-06-06 09:35:00|11410.6|11406.6|11410.6|11406.6|11412.9|11408.9|11410.6|11406.6|820
1686044400000|2023-06-06 09:40:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|936
1686044700000|2023-06-06 09:45:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1011
1686045000000|2023-06-06 09:50:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|802
1686045300000|2023-06-06 09:55:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1272
1686045600000|2023-06-06 10:00:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|671
1686045900000|2023-06-06 10:05:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|2010
1686046200000|2023-06-06 10:10:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1573
1686046500000|2023-06-06 10:15:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1109
1686046800000|2023-06-06 10:20:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|934
1686047100000|2023-06-06 10:25:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1394
1686047400000|2023-06-06 10:30:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|301
1686047700000|2023-06-06 10:35:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|978
1686048000000|2023-06-06 10:40:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|299
1686048300000|2023-06-06 10:45:00|11412.9|11408.9|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|433
1686048600000|2023-06-06 10:50:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|710
1686048900000|2023-06-06 10:55:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|263
1686049200000|2023-06-06 11:00:00|11410.6|11406.6|11413.7|11409.7|11415.3|11411.3|11410.6|11406.6|2894
1686049500000|2023-06-06 11:05:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1227
1686049800000|2023-06-06 11:10:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|1068
1686050100000|2023-06-06 11:15:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|693
1686050400000|2023-06-06 11:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|557
1686050700000|2023-06-06 11:25:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|1543
1686051000000|2023-06-06 11:30:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|1676
1686051300000|2023-06-06 11:35:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|2747
1686051600000|2023-06-06 11:40:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|523
1686051900000|2023-06-06 11:45:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|950
1686052200000|2023-06-06 11:50:00|||||||||1250
1686052500000|2023-06-06 11:55:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1911
1686052800000|2023-06-06 12:00:00|11405.9|11401.9|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|2079
1686053100000|2023-06-06 12:05:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|3479
1686053400000|2023-06-06 12:10:00|11405.9|11401.9|11401.2|11397.2|11405.9|11401.9|11401.2|11397.2|3651
1686053700000|2023-06-06 12:15:00|11399.7|11395.7|11404.3|11400.3|11404.3|11400.3|11398.1|11394.1|4342
1686054000000|2023-06-06 12:20:00|11402.8|11398.8|11393.4|11389.4|11404.3|11400.3|11393.4|11389.4|6173
1686054300000|2023-06-06 12:25:00|11395|11391|11393.4|11389.4|11395|11391|11390.3|11386.3|5060
1686054600000|2023-06-06 12:30:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11385.6|11381.6|4298
1686054900000|2023-06-06 12:35:00|11387.2|11383.2|11382.5|11378.5|11388.7|11384.7|11380.9|11376.9|5322
1686055200000|2023-06-06 12:40:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|6338
1686055500000|2023-06-06 12:45:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11377.8|11373.8|5701
1686055800000|2023-06-06 12:50:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|3652
1686056100000|2023-06-06 12:55:00|11380.9|11376.9|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|3889
1686056400000|2023-06-06 13:00:00|11377.8|11373.8|11376.2|11372.2|11380.9|11376.9|11376.2|11372.2|4940
1686056700000|2023-06-06 13:05:00|11377.8|11373.8|11380.9|11376.9|11382.5|11378.5|11377.8|11373.8|3008
1686057000000|2023-06-06 13:10:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|2626
1686057300000|2023-06-06 13:15:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|1533
1686057600000|2023-06-06 13:20:00|11382.5|11378.5|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|1531
1686057900000|2023-06-06 13:25:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|1928
1686058200000|2023-06-06 13:30:00|11388.7|11384.7|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|6925
1686058500000|2023-06-06 13:35:00|11384|11380|11373.1|11369.1|11385.6|11381.6|11370|11366|9283
1686058800000|2023-06-06 13:40:00|11371.5|11367.5|11373.1|11369.1|11374.7|11370.7|11370|11366|4639
1686059100000|2023-06-06 13:45:00|11371.5|11367.5|11366.8|11362.8|11373.1|11369.1|11363.7|11359.7|6518
1686059400000|2023-06-06 13:50:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|4477
1686059700000|2023-06-06 13:55:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|5043
1686060000000|2023-06-06 14:00:00|11360.6|11356.6|11366.8|11362.8|11366.8|11362.8|11360.6|11356.6|4148
1686060300000|2023-06-06 14:05:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|5310
1686060600000|2023-06-06 14:10:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|3363
1686060900000|2023-06-06 14:15:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|2628
1686061200000|2023-06-06 14:20:00|11366.8|11362.8|11370|11366|11370|11366|11366.8|11362.8|3680
1686061500000|2023-06-06 14:25:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|2631
1686061800000|2023-06-06 14:30:00|11371.5|11367.5|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|1934
1686062100000|2023-06-06 14:35:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|1943
1686062400000|2023-06-06 14:40:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|2528
1686062700000|2023-06-06 14:45:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|3324
1686063000000|2023-06-06 14:50:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|1500
1686063300000|2023-06-06 14:55:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|3065
1686063600000|2023-06-06 15:00:00|11370|11366|11365.3|11361.3|11370|11366|11363.7|11359.7|8795
1686063900000|2023-06-06 15:05:00|11366.8|11362.8|11373.1|11369.1|11373.1|11369.1|11366.8|11362.8|6722
1686064200000|2023-06-06 15:10:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|1563
1686064500000|2023-06-06 15:15:00|11370|11366|11376.2|11372.2|11376.2|11372.2|11370|11366|4104
1686064800000|2023-06-06 15:20:00|11374.7|11370.7|11379.3|11375.3|11379.3|11375.3|11374.7|11370.7|6047
1686065100000|2023-06-06 15:25:00|11380.9|11376.9|11377.8|11373.8|11382.5|11378.5|11376.2|11372.2|1910
1686065400000|2023-06-06 15:30:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11376.2|11372.2|1863
1686065700000|2023-06-06 15:35:00|11379.3|11375.3|11376.2|11372.2|11380.9|11376.9|11376.2|11372.2|2170
1686066000000|2023-06-06 15:40:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1337
1686066300000|2023-06-06 15:45:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11374.7|11370.7|1123
1686066600000|2023-06-06 15:50:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11374.7|11370.7|1203
1686066900000|2023-06-06 15:55:00|11374.7|11370.7|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|4220
1686067200000|2023-06-06 16:00:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11370|11366|1001
1686067500000|2023-06-06 16:05:00|11376.2|11372.2|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|2062
1686067800000|2023-06-06 16:10:00|11377.8|11373.8|11373.1|11369.1|11379.3|11375.3|11373.1|11369.1|1623
1686068100000|2023-06-06 16:15:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|694
1686068400000|2023-06-06 16:20:00|11373.1|11369.1|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|3216
1686068700000|2023-06-06 16:25:00|11373.1|11369.1|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|3398
1686069000000|2023-06-06 16:30:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|1016
1686069300000|2023-06-06 16:35:00|11374.7|11370.7|11379.3|11375.3|11379.3|11375.3|11374.7|11370.7|4520
1686069600000|2023-06-06 16:40:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1272
1686069900000|2023-06-06 16:45:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1142
1686070200000|2023-06-06 16:50:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|653
1686070500000|2023-06-06 16:55:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1941
1686070800000|2023-06-06 17:00:00|11379.3|11375.3|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|1099
1686071100000|2023-06-06 17:05:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|2511
1686071400000|2023-06-06 17:10:00|11376.2|11372.2|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|782
1686071700000|2023-06-06 17:15:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|1421
1686072000000|2023-06-06 17:20:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|1173
1686072300000|2023-06-06 17:25:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|470
1686072600000|2023-06-06 17:30:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|879
1686072900000|2023-06-06 17:35:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|999
1686073200000|2023-06-06 17:40:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|948
1686073500000|2023-06-06 17:45:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|601
1686073800000|2023-06-06 17:50:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|364
1686074100000|2023-06-06 17:55:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1567
1686074400000|2023-06-06 18:00:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|1212
1686074700000|2023-06-06 18:05:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|2654
1686075000000|2023-06-06 18:10:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|1981
1686075300000|2023-06-06 18:15:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|2343
1686075600000|2023-06-06 18:20:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11384|11380|3018
1686075900000|2023-06-06 18:25:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11384|11380|2300
1686076200000|2023-06-06 18:30:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|1989
1686076500000|2023-06-06 18:35:00|11384|11380|11380.9|11376.9|11384|11380|11380.9|11376.9|1287
1686076800000|2023-06-06 18:40:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|2607
1686077100000|2023-06-06 18:45:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|2868
1686077400000|2023-06-06 18:50:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|10905
1686077700000|2023-06-06 18:55:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|6873
1686078000000|2023-06-06 19:00:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|3359
1686078300000|2023-06-06 19:05:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|909
1686078600000|2023-06-06 19:10:00|||||||||1407
1686078900000|2023-06-06 19:15:00|11384|11380|11384|11380|11384|11380|11384|11380|691
1686079200000|2023-06-06 19:20:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|499
1686079500000|2023-06-06 19:25:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|1049
1686079800000|2023-06-06 19:30:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|2831
1686080100000|2023-06-06 19:35:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|4738
1686080400000|2023-06-06 19:40:00|11384|11380|11382.5|11378.5|11384|11380|11380.9|11376.9|3111
1686080700000|2023-06-06 19:45:00|11380.9|11376.9|11384|11380|11384|11380|11380.9|11376.9|2134
1686081000000|2023-06-06 19:50:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|1154
1686081300000|2023-06-06 19:55:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|4976
1686081600000|2023-06-06 20:00:00|11385.6|11381.6|11388.7|11384.7|11388.7|11384.7|11384|11380|6210
1686081900000|2023-06-06 20:05:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|2270
1686082200000|2023-06-06 20:10:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1866
1686082500000|2023-06-06 20:15:00|||||||||2368
1686082800000|2023-06-06 20:20:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1465
1686083100000|2023-06-06 20:25:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|1068
1686083400000|2023-06-06 20:30:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|1246
1686083700000|2023-06-06 20:35:00|11395|11391|11395|11391|11396.5|11392.5|11395|11391|2704
1686084000000|2023-06-06 20:40:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|1433
1686084300000|2023-06-06 20:45:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|3096
1686084600000|2023-06-06 20:50:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|1446
1686084900000|2023-06-06 20:55:00|11398.9|11394.9|11405.9|11401.9|11405.9|11401.9|11398.1|11394.1|4519
1686088800000|2023-06-06 22:00:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|687
1686089100000|2023-06-06 22:05:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|474
1686089400000|2023-06-06 22:10:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1770
1686089700000|2023-06-06 22:15:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|747
1686090000000|2023-06-06 22:20:00|||||||||93
1686090300000|2023-06-06 22:25:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|744
1686090600000|2023-06-06 22:30:00|||||||||11
1686090900000|2023-06-06 22:35:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|513
1686091200000|2023-06-06 22:40:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|66
1686091500000|2023-06-06 22:45:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|398
1686091800000|2023-06-06 22:50:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|261
1686092100000|2023-06-06 22:55:00|||||||||39
1686092400000|2023-06-06 23:00:00|||||||||73
1686092700000|2023-06-06 23:05:00|||||||||27
1686093000000|2023-06-06 23:10:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|281
1686093300000|2023-06-06 23:15:00|||||||||6
1686093600000|2023-06-06 23:20:00|||||||||113
1686093900000|2023-06-06 23:25:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|299
1686094200000|2023-06-06 23:30:00|||||||||175
1686094500000|2023-06-06 23:35:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|364
1686094800000|2023-06-06 23:40:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|235
1686095100000|2023-06-06 23:45:00|||||||||140
1686095400000|2023-06-06 23:50:00|||||||||27
1686095700000|2023-06-06 23:55:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|342
1686096000000|2023-06-07 00:00:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|662
1686096300000|2023-06-07 00:05:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|53
1686096600000|2023-06-07 00:10:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|202
1686096900000|2023-06-07 00:15:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|92
1686097200000|2023-06-07 00:20:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|198
1686097500000|2023-06-07 00:25:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|353
1686097800000|2023-06-07 00:30:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|404
1686098100000|2023-06-07 00:35:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|605
1686098400000|2023-06-07 00:40:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|998
1686098700000|2023-06-07 00:45:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|499
1686099000000|2023-06-07 00:50:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|245
1686099300000|2023-06-07 00:55:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|190
1686099600000|2023-06-07 01:00:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|1142
1686099900000|2023-06-07 01:05:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|953
1686100200000|2023-06-07 01:10:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|759
1686100500000|2023-06-07 01:15:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|308
1686100800000|2023-06-07 01:20:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|611
1686101100000|2023-06-07 01:25:00|||||||||27
1686101400000|2023-06-07 01:30:00|11407.5|11403.5|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|874
1686101700000|2023-06-07 01:35:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|355
1686102000000|2023-06-07 01:40:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|786
1686102300000|2023-06-07 01:45:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|855
1686102600000|2023-06-07 01:50:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|460
1686102900000|2023-06-07 01:55:00|||||||||34
1686103200000|2023-06-07 02:00:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|435
1686103500000|2023-06-07 02:05:00|||||||||407
1686103800000|2023-06-07 02:10:00|||||||||52
1686104100000|2023-06-07 02:15:00|||||||||23
1686104400000|2023-06-07 02:20:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|641
1686104700000|2023-06-07 02:25:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|68
1686105000000|2023-06-07 02:30:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|1118
1686105300000|2023-06-07 02:35:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|536
1686105600000|2023-06-07 02:40:00|||||||||298
1686105900000|2023-06-07 02:45:00|||||||||31
1686106200000|2023-06-07 02:50:00|||||||||298
1686106500000|2023-06-07 02:55:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|389
1686106800000|2023-06-07 03:00:00|11406.7|11402.7|11407.5|11403.5|11407.5|11403.5|11406.7|11402.7|171
1686107100000|2023-06-07 03:05:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|1094
1686107400000|2023-06-07 03:10:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|505
1686107700000|2023-06-07 03:15:00|||||||||73
1686108000000|2023-06-07 03:20:00|||||||||376
1686108300000|2023-06-07 03:25:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|219
1686108600000|2023-06-07 03:30:00|||||||||138
1686108900000|2023-06-07 03:35:00|||||||||226
1686109200000|2023-06-07 03:40:00|||||||||27
1686109500000|2023-06-07 03:45:00|||||||||519
1686109800000|2023-06-07 03:50:00|||||||||74
1686110100000|2023-06-07 03:55:00|||||||||233
1686110400000|2023-06-07 04:00:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|230
1686110700000|2023-06-07 04:05:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|362
1686111000000|2023-06-07 04:10:00|||||||||37
1686111300000|2023-06-07 04:15:00|||||||||337
1686111600000|2023-06-07 04:20:00|||||||||69
1686111900000|2023-06-07 04:25:00|||||||||28
1686112200000|2023-06-07 04:30:00|||||||||38
1686112500000|2023-06-07 04:35:00|||||||||11
1686112800000|2023-06-07 04:40:00|||||||||23
1686113100000|2023-06-07 04:45:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|415
1686113400000|2023-06-07 04:50:00|||||||||156
1686113700000|2023-06-07 04:55:00|||||||||85
1686114000000|2023-06-07 05:00:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|904
1686114300000|2023-06-07 05:05:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|256
1686114600000|2023-06-07 05:10:00|||||||||180
1686114900000|2023-06-07 05:15:00|||||||||524
1686115200000|2023-06-07 05:20:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|35
1686115500000|2023-06-07 05:25:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|427
1686115800000|2023-06-07 05:30:00|11406.7|11402.7|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|257
1686116100000|2023-06-07 05:35:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|259
1686116400000|2023-06-07 05:40:00|11409|11405|11409|11405|11409|11405|11409|11405|140
1686116700000|2023-06-07 05:45:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|154
1686117000000|2023-06-07 05:50:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|432
1686117300000|2023-06-07 05:55:00|11408.3|11404.3|11407.5|11403.5|11409|11405|11407.5|11403.5|1023
1686117600000|2023-06-07 06:00:00|11405.9|11401.9|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|1281
1686117900000|2023-06-07 06:05:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|1183
1686118200000|2023-06-07 06:10:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|507
1686118500000|2023-06-07 06:15:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|1505
1686118800000|2023-06-07 06:20:00|||||||||434
1686119100000|2023-06-07 06:25:00|||||||||316
1686119400000|2023-06-07 06:30:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|1266
1686119700000|2023-06-07 06:35:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|769
1686120000000|2023-06-07 06:40:00|11401.2|11397.2|11396.5|11392.5|11401.2|11397.2|11396.5|11392.5|2030
1686120300000|2023-06-07 06:45:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|1091
1686120600000|2023-06-07 06:50:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|113
1686120900000|2023-06-07 06:55:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|1062
1686121200000|2023-06-07 07:00:00|11398.1|11394.1|11398.1|11394.1|11401.2|11397.2|11398.1|11394.1|829
1686121500000|2023-06-07 07:05:00|11399.7|11395.7|11395|11391|11399.7|11395.7|11395|11391|1459
1686121800000|2023-06-07 07:10:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|1359
1686122100000|2023-06-07 07:15:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|1840
1686122400000|2023-06-07 07:20:00|11393.4|11389.4|11391.8|11387.8|11395|11391|11391.8|11387.8|1334
1686122700000|2023-06-07 07:25:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1903
1686123000000|2023-06-07 07:30:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|1828
1686123300000|2023-06-07 07:35:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1207
1686123600000|2023-06-07 07:40:00|11388.7|11384.7|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|1912
1686123900000|2023-06-07 07:45:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|904
1686124200000|2023-06-07 07:50:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1269
1686124500000|2023-06-07 07:55:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|1257
1686124800000|2023-06-07 08:00:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|2511
1686125100000|2023-06-07 08:05:00|11384|11380|11385.6|11381.6|11387.2|11383.2|11384|11380|1015
1686125400000|2023-06-07 08:10:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|2004
1686125700000|2023-06-07 08:15:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|697
1686126000000|2023-06-07 08:20:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|544
1686126300000|2023-06-07 08:25:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11385.6|11381.6|723
1686126600000|2023-06-07 08:30:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|746
1686126900000|2023-06-07 08:35:00|11389.5|11385.5|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|193
1686127200000|2023-06-07 08:40:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|581
1686127500000|2023-06-07 08:45:00|11393.4|11389.4|11395|11391|11396.5|11392.5|11393.4|11389.4|809
1686127800000|2023-06-07 08:50:00|11396.5|11392.5|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|1147
1686128100000|2023-06-07 08:55:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|800
1686128400000|2023-06-07 09:00:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|1134
1686128700000|2023-06-07 09:05:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|3851
1686129000000|2023-06-07 09:10:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|831
1686129300000|2023-06-07 09:15:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|140
1686129600000|2023-06-07 09:20:00|11393.4|11389.4|11395|11391|11395|11391|11391.8|11387.8|589
1686129900000|2023-06-07 09:25:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|1226
1686130200000|2023-06-07 09:30:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|717
1686130500000|2023-06-07 09:35:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|639
1686130800000|2023-06-07 09:40:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|179
1686131100000|2023-06-07 09:45:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|212
1686131400000|2023-06-07 09:50:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|419
1686131700000|2023-06-07 09:55:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|680
1686132000000|2023-06-07 10:00:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|766
1686132300000|2023-06-07 10:05:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|855
1686132600000|2023-06-07 10:10:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|711
1686132900000|2023-06-07 10:15:00|11391.8|11387.8|11388.7|11384.7|11393.4|11389.4|11388.7|11384.7|414
1686133200000|2023-06-07 10:20:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|893
1686133500000|2023-06-07 10:25:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|1128
1686133800000|2023-06-07 10:30:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|837
1686134100000|2023-06-07 10:35:00|11389.5|11385.5|11388.7|11384.7|11389.5|11385.5|11388.7|11384.7|550
1686134400000|2023-06-07 10:40:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|837
1686134700000|2023-06-07 10:45:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1223
1686135000000|2023-06-07 10:50:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|578
1686135300000|2023-06-07 10:55:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|219
1686135600000|2023-06-07 11:00:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|497
1686135900000|2023-06-07 11:05:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|950
1686136200000|2023-06-07 11:10:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|2584
1686136500000|2023-06-07 11:15:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|1791
1686136800000|2023-06-07 11:20:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|749
1686137100000|2023-06-07 11:25:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|451
1686137400000|2023-06-07 11:30:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|352
1686137700000|2023-06-07 11:35:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|1627
1686138000000|2023-06-07 11:40:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|1346
1686138300000|2023-06-07 11:45:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|1871
1686138600000|2023-06-07 11:50:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11384|11380|2806
1686138900000|2023-06-07 11:55:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|2149
1686139200000|2023-06-07 12:00:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|3114
1686139500000|2023-06-07 12:05:00|11377.8|11373.8|11376.2|11372.2|11379.3|11375.3|11373.1|11369.1|9020
1686139800000|2023-06-07 12:10:00|11374.7|11370.7|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|6639
1686140100000|2023-06-07 12:15:00|11376.2|11372.2|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|1645
1686140400000|2023-06-07 12:20:00|11376.2|11372.2|11379.3|11375.3|11380.9|11376.9|11374.7|11370.7|4340
1686140700000|2023-06-07 12:25:00|11377.8|11373.8|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|2096
1686141000000|2023-06-07 12:30:00|11376.2|11372.2|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|3134
1686141300000|2023-06-07 12:35:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|4775
1686141600000|2023-06-07 12:40:00|11371.5|11367.5|11365.3|11361.3|11371.5|11367.5|11365.3|11361.3|5468
1686141900000|2023-06-07 12:45:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|4978
1686142200000|2023-06-07 12:50:00|11366.8|11362.8|11365.3|11361.3|11368.4|11364.4|11363.7|11359.7|3313
1686142500000|2023-06-07 12:55:00|11366.1|11362.1|11363.7|11359.7|11366.8|11362.8|11362.2|11358.2|3380
1686142800000|2023-06-07 13:00:00|11365.3|11361.3|11368.4|11364.4|11370|11366|11363.7|11359.7|5952
1686143100000|2023-06-07 13:05:00|11370|11366|11366.8|11362.8|11370|11366|11366.8|11362.8|3805
1686143400000|2023-06-07 13:10:00|11368.4|11364.4|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|1226
1686143700000|2023-06-07 13:15:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|2328
1686144000000|2023-06-07 13:20:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|2326
1686144300000|2023-06-07 13:25:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|2960
1686144600000|2023-06-07 13:30:00|11366.8|11362.8|11373.1|11369.1|11373.1|11369.1|11365.3|11361.3|3942
1686144900000|2023-06-07 13:35:00|11374.7|11370.7|11366.8|11362.8|11374.7|11370.7|11365.3|11361.3|11975
1686145200000|2023-06-07 13:40:00|11365.3|11361.3|11371.5|11367.5|11371.5|11367.5|11365.3|11361.3|4461
1686145500000|2023-06-07 13:45:00|11373.1|11369.1|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|3608
1686145800000|2023-06-07 13:50:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11370|11366|2364
1686146100000|2023-06-07 13:55:00|11374.7|11370.7|11376.2|11372.2|11377.8|11373.8|11371.5|11367.5|3515
1686146400000|2023-06-07 14:00:00|11370|11366|11352.8|11348.8|11370|11366|11348.1|11344.1|23179
1686146700000|2023-06-07 14:05:00|11354.3|11350.3|11354.3|11350.3|11360.6|11356.6|11352.8|11348.8|7575
1686147000000|2023-06-07 14:10:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11343.4|11339.4|9400
1686147300000|2023-06-07 14:15:00|11349.7|11345.7|11346.5|11342.5|11351.2|11347.2|11345|11341|5889
1686147600000|2023-06-07 14:20:00|11348.1|11344.1|11341.8|11337.8|11348.1|11344.1|11340.3|11336.3|5676
1686147900000|2023-06-07 14:25:00|11343.4|11339.4|11338.7|11334.7|11343.4|11339.4|11335.6|11331.6|10866
1686148200000|2023-06-07 14:30:00|11337.2|11333.2|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|11830
1686148500000|2023-06-07 14:35:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11330.9|11326.9|9322
1686148800000|2023-06-07 14:40:00|11337.2|11333.2|11340.3|11336.3|11341.8|11337.8|11335.6|11331.6|6417
1686149100000|2023-06-07 14:45:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11335.6|11331.6|5172
1686149400000|2023-06-07 14:50:00|11340.3|11336.3|11335.6|11331.6|11340.3|11336.3|11335.6|11331.6|6133
1686149700000|2023-06-07 14:55:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|5988
1686150000000|2023-06-07 15:00:00|11332.5|11328.5|11329.3|11325.3|11334|11330|11327.8|11323.8|10157
1686150300000|2023-06-07 15:05:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11323.1|11319.1|7824
1686150600000|2023-06-07 15:10:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11323.1|11319.1|6206
1686150900000|2023-06-07 15:15:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11323.1|11319.1|4632
1686151200000|2023-06-07 15:20:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|5423
1686151500000|2023-06-07 15:25:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|5912
1686151800000|2023-06-07 15:30:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11318.4|11314.4|4984
1686152100000|2023-06-07 15:35:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|2336
1686152400000|2023-06-07 15:40:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|2896
1686152700000|2023-06-07 15:45:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11321.5|11317.5|3397
1686153000000|2023-06-07 15:50:00|11324.7|11320.7|11318.4|11314.4|11324.7|11320.7|11316.8|11312.8|8121
1686153300000|2023-06-07 15:55:00|11316.8|11312.8|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|4623
1686153600000|2023-06-07 16:00:00|11312.9|11308.9|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|5729
1686153900000|2023-06-07 16:05:00|11310.6|11306.6|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|3950
1686154200000|2023-06-07 16:10:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|5907
1686154500000|2023-06-07 16:15:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|4009
1686154800000|2023-06-07 16:20:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11313.7|11309.7|4305
1686155100000|2023-06-07 16:25:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|4565
1686155400000|2023-06-07 16:30:00|11313.7|11309.7|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|3216
1686155700000|2023-06-07 16:35:00|11316.1|11312.1|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|1757
1686156000000|2023-06-07 16:40:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2622
1686156300000|2023-06-07 16:45:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2238
1686156600000|2023-06-07 16:50:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|5251
1686156900000|2023-06-07 16:55:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|2071
1686157200000|2023-06-07 17:00:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11305.9|11301.9|2349
1686157500000|2023-06-07 17:05:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|7234
1686157800000|2023-06-07 17:10:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|2941
1686158100000|2023-06-07 17:15:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|2275
1686158400000|2023-06-07 17:20:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|2639
1686158700000|2023-06-07 17:25:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|2737
1686159000000|2023-06-07 17:30:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|2440
1686159300000|2023-06-07 17:35:00|11315.3|11311.3|11316.8|11312.8|11320|11316|11315.3|11311.3|5361
1686159600000|2023-06-07 17:40:00|11315.3|11311.3|11320|11316|11320|11316|11315.3|11311.3|1882
1686159900000|2023-06-07 17:45:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|3830
1686160200000|2023-06-07 17:50:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|5404
1686160500000|2023-06-07 17:55:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|5122
1686160800000|2023-06-07 18:00:00|11318.4|11314.4|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|4023
1686161100000|2023-06-07 18:05:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|2770
1686161400000|2023-06-07 18:10:00|11315.3|11311.3|11318.4|11314.4|11320|11316|11315.3|11311.3|7099
1686161700000|2023-06-07 18:15:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|3039
1686162000000|2023-06-07 18:20:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3130
1686162300000|2023-06-07 18:25:00|11313.7|11309.7|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|1714
1686162600000|2023-06-07 18:30:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1110
1686162900000|2023-06-07 18:35:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|758
1686163200000|2023-06-07 18:40:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|5132
1686163500000|2023-06-07 18:45:00|11320|11316|11326.2|11322.2|11326.2|11322.2|11320|11316|5784
1686163800000|2023-06-07 18:50:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|5015
1686164100000|2023-06-07 18:55:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|12102
1686164400000|2023-06-07 19:00:00|11324.7|11320.7|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|4218
1686164700000|2023-06-07 19:05:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2461
1686165000000|2023-06-07 19:10:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|3618
1686165300000|2023-06-07 19:15:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|2639
1686165600000|2023-06-07 19:20:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1025
1686165900000|2023-06-07 19:25:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|1819
1686166200000|2023-06-07 19:30:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|2092
1686166500000|2023-06-07 19:35:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|2917
1686166800000|2023-06-07 19:40:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|4219
1686167100000|2023-06-07 19:45:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|6560
1686167400000|2023-06-07 19:50:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|415
1686167700000|2023-06-07 19:55:00|11315.3|11311.3|11316.8|11312.8|11320|11316|11315.3|11311.3|15423
1686168000000|2023-06-07 20:00:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|4207
1686168300000|2023-06-07 20:05:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1752
1686168600000|2023-06-07 20:10:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|846
1686168900000|2023-06-07 20:15:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|1893
1686169200000|2023-06-07 20:20:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|1534
1686169500000|2023-06-07 20:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|399
1686169800000|2023-06-07 20:30:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|3101
1686170100000|2023-06-07 20:35:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2492
1686170400000|2023-06-07 20:40:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2427
1686170700000|2023-06-07 20:45:00|||||||||1472
1686171000000|2023-06-07 20:50:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1028
1686171300000|2023-06-07 20:55:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|2927
1686175200000|2023-06-07 22:00:00|11316.1|11312.1|11315.3|11311.3|11316.1|11312.1|11313.7|11309.7|422
1686175500000|2023-06-07 22:05:00|||||||||66
1686175800000|2023-06-07 22:10:00|||||||||84
1686176100000|2023-06-07 22:15:00|||||||||334
1686176400000|2023-06-07 22:20:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|334
1686176700000|2023-06-07 22:25:00|||||||||267
1686177000000|2023-06-07 22:30:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|133
1686177300000|2023-06-07 22:35:00|||||||||162
1686177600000|2023-06-07 22:40:00|||||||||26
1686177900000|2023-06-07 22:45:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|1182
1686178200000|2023-06-07 22:50:00|||||||||129
1686178500000|2023-06-07 22:55:00|||||||||13
1686178800000|2023-06-07 23:00:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|296
1686179100000|2023-06-07 23:05:00|||||||||65
1686179400000|2023-06-07 23:10:00|||||||||92
1686179700000|2023-06-07 23:15:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|167
1686180000000|2023-06-07 23:20:00|||||||||102
1686180300000|2023-06-07 23:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|187
1686180600000|2023-06-07 23:30:00|||||||||7
1686180900000|2023-06-07 23:35:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|266
1686181200000|2023-06-07 23:40:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|482
1686181500000|2023-06-07 23:45:00|||||||||177
1686181800000|2023-06-07 23:50:00|||||||||316
1686182100000|2023-06-07 23:55:00|11320|11316|11320|11316|11320|11316|11320|11316|245
1686182400000|2023-06-08 00:00:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|879
1686182700000|2023-06-08 00:05:00|11320.8|11316.8|11320|11316|11321.5|11317.5|11320|11316|735
1686183000000|2023-06-08 00:10:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|692
1686183300000|2023-06-08 00:15:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1553
1686183600000|2023-06-08 00:20:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|497
1686183900000|2023-06-08 00:25:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|48
1686184200000|2023-06-08 00:30:00|||||||||257
1686184500000|2023-06-08 00:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|168
1686184800000|2023-06-08 00:40:00|||||||||380
1686185100000|2023-06-08 00:45:00|||||||||262
1686185400000|2023-06-08 00:50:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|327
1686185700000|2023-06-08 00:55:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|762
1686186000000|2023-06-08 01:00:00|11317.6|11313.6|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1960
1686186300000|2023-06-08 01:05:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|384
1686186600000|2023-06-08 01:10:00|||||||||66
1686186900000|2023-06-08 01:15:00|||||||||129
1686187200000|2023-06-08 01:20:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|640
1686187500000|2023-06-08 01:25:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|618
1686187800000|2023-06-08 01:30:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|328
1686188100000|2023-06-08 01:35:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|481
1686188400000|2023-06-08 01:40:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|765
1686188700000|2023-06-08 01:45:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|759
1686189000000|2023-06-08 01:50:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|445
1686189300000|2023-06-08 01:55:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|127
1686189600000|2023-06-08 02:00:00|||||||||719
1686189900000|2023-06-08 02:05:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|1111
1686190200000|2023-06-08 02:10:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|4742
1686190500000|2023-06-08 02:15:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|226
1686190800000|2023-06-08 02:20:00|11312.9|11308.9|11315.3|11311.3|11315.3|11311.3|11312.9|11308.9|1486
1686191100000|2023-06-08 02:25:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|603
1686191400000|2023-06-08 02:30:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|626
1686191700000|2023-06-08 02:35:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|232
1686192000000|2023-06-08 02:40:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|121
1686192300000|2023-06-08 02:45:00|||||||||216
1686192600000|2023-06-08 02:50:00|||||||||26
1686192900000|2023-06-08 02:55:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|46
1686193200000|2023-06-08 03:00:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|409
1686193500000|2023-06-08 03:05:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|284
1686193800000|2023-06-08 03:10:00|11314.5|11310.5|11315.3|11311.3|11315.3|11311.3|11314.5|11310.5|138
1686194100000|2023-06-08 03:15:00|11314.5|11310.5|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|456
1686194400000|2023-06-08 03:20:00|||||||||442
1686194700000|2023-06-08 03:25:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|331
1686195000000|2023-06-08 03:30:00|||||||||94
1686195300000|2023-06-08 03:35:00|||||||||87
1686195600000|2023-06-08 03:40:00|||||||||593
1686195900000|2023-06-08 03:45:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1636
1686196200000|2023-06-08 03:50:00|||||||||52
1686196500000|2023-06-08 03:55:00|||||||||107
1686196800000|2023-06-08 04:00:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|123
1686197100000|2023-06-08 04:05:00|||||||||432
1686197400000|2023-06-08 04:10:00|||||||||326
1686197700000|2023-06-08 04:15:00|||||||||27
1686198000000|2023-06-08 04:20:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|294
1686198300000|2023-06-08 04:25:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|319
1686198600000|2023-06-08 04:30:00|||||||||137
1686198900000|2023-06-08 04:35:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|74
1686199200000|2023-06-08 04:40:00|||||||||924
1686199500000|2023-06-08 04:45:00|||||||||53
1686199800000|2023-06-08 04:50:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|114
1686200100000|2023-06-08 04:55:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1137
1686200400000|2023-06-08 05:00:00|||||||||85
1686200700000|2023-06-08 05:05:00|||||||||472
1686201000000|2023-06-08 05:10:00|||||||||71
1686201300000|2023-06-08 05:15:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|615
1686201600000|2023-06-08 05:20:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|467
1686201900000|2023-06-08 05:25:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|288
1686202200000|2023-06-08 05:30:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|334
1686202500000|2023-06-08 05:35:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|2721
1686202800000|2023-06-08 05:40:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|56
1686203100000|2023-06-08 05:45:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|741
1686203400000|2023-06-08 05:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|337
1686203700000|2023-06-08 05:55:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1538
1686204000000|2023-06-08 06:00:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11305.9|11301.9|3113
1686204300000|2023-06-08 06:05:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|1455
1686204600000|2023-06-08 06:10:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|2019
1686204900000|2023-06-08 06:15:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1383
1686205200000|2023-06-08 06:20:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|1228
1686205500000|2023-06-08 06:25:00|11302.8|11298.8|11298.1|11294.1|11304.3|11300.3|11298.1|11294.1|5620
1686205800000|2023-06-08 06:30:00|11299.7|11295.7|11299.7|11295.7|11302.8|11298.8|11298.1|11294.1|4671
1686206100000|2023-06-08 06:35:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|2537
1686206400000|2023-06-08 06:40:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|2282
1686206700000|2023-06-08 06:45:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|1449
1686207000000|2023-06-08 06:50:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1746
1686207300000|2023-06-08 06:55:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|2320
1686207600000|2023-06-08 07:00:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|3353
1686207900000|2023-06-08 07:05:00|11301.2|11297.2|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|1939
1686208200000|2023-06-08 07:10:00|11299.7|11295.7|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|1602
1686208500000|2023-06-08 07:15:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|3090
1686208800000|2023-06-08 07:20:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|1331
1686209100000|2023-06-08 07:25:00|11305.9|11301.9|11309|11305|11310.6|11306.6|11305.9|11301.9|1221
1686209400000|2023-06-08 07:30:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|3069
1686209700000|2023-06-08 07:35:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|3586
1686210000000|2023-06-08 07:40:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|2568
1686210300000|2023-06-08 07:45:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|1100
1686210600000|2023-06-08 07:50:00|11307.5|11303.5|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|2121
1686210900000|2023-06-08 07:55:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|2068
1686211200000|2023-06-08 08:00:00|11312.2|11308.2|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|2018
1686211500000|2023-06-08 08:05:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|1393
1686211800000|2023-06-08 08:10:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11309|11305|924
1686212100000|2023-06-08 08:15:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|697
1686212400000|2023-06-08 08:20:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1855
1686212700000|2023-06-08 08:25:00|11314.5|11310.5|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1390
1686213000000|2023-06-08 08:30:00|11316.8|11312.8|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|2107
1686213300000|2023-06-08 08:35:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|603
1686213600000|2023-06-08 08:40:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1063
1686213900000|2023-06-08 08:45:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|621
1686214200000|2023-06-08 08:50:00|11310.6|11306.6|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|1503
1686214500000|2023-06-08 08:55:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|991
1686214800000|2023-06-08 09:00:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|1294
1686215100000|2023-06-08 09:05:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1022
1686215400000|2023-06-08 09:10:00|11315.3|11311.3|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|689
1686215700000|2023-06-08 09:15:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|770
1686216000000|2023-06-08 09:20:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|557
1686216300000|2023-06-08 09:25:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|572
1686216600000|2023-06-08 09:30:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|464
1686216900000|2023-06-08 09:35:00|||||||||327
1686217200000|2023-06-08 09:40:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|417
1686217500000|2023-06-08 09:45:00|||||||||182
1686217800000|2023-06-08 09:50:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|1255
1686218100000|2023-06-08 09:55:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|717
1686218400000|2023-06-08 10:00:00|11309|11305|11309|11305|11309|11305|11309|11305|1004
1686218700000|2023-06-08 10:05:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|1773
1686219000000|2023-06-08 10:10:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|648
1686219300000|2023-06-08 10:15:00|||||||||198
1686219600000|2023-06-08 10:20:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|460
1686219900000|2023-06-08 10:25:00|11309|11305|11304.3|11300.3|11309|11305|11304.3|11300.3|4436
1686220200000|2023-06-08 10:30:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|1301
1686220500000|2023-06-08 10:35:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1109
1686220800000|2023-06-08 10:40:00|||||||||707
1686221100000|2023-06-08 10:45:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|1419
1686221400000|2023-06-08 10:50:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|2347
1686221700000|2023-06-08 10:55:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|1772
1686222000000|2023-06-08 11:00:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|1383
1686222300000|2023-06-08 11:05:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|186
1686222600000|2023-06-08 11:10:00|||||||||275
1686222900000|2023-06-08 11:15:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|469
1686223200000|2023-06-08 11:20:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|1156
1686223500000|2023-06-08 11:25:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|1349
1686223800000|2023-06-08 11:30:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|1179
1686224100000|2023-06-08 11:35:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|2377
1686224400000|2023-06-08 11:40:00|11304.3|11300.3|11309|11305|11309|11305|11304.3|11300.3|4275
1686224700000|2023-06-08 11:45:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|1133
1686225000000|2023-06-08 11:50:00|11309|11305|11309|11305|11309|11305|11309|11305|894
1686225300000|2023-06-08 11:55:00|11310.6|11306.6|11305.9|11301.9|11310.6|11306.6|11305.9|11301.9|3517
1686225600000|2023-06-08 12:00:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11299.7|11295.7|2903
1686225900000|2023-06-08 12:05:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|3079
1686226200000|2023-06-08 12:10:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11298.1|11294.1|4465
1686226500000|2023-06-08 12:15:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|4651
1686226800000|2023-06-08 12:20:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|5947
1686227100000|2023-06-08 12:25:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|4235
1686227400000|2023-06-08 12:30:00|11310.6|11306.6|11330.9|11326.9|11337.2|11333.2|11307.5|11303.5|20180
1686227700000|2023-06-08 12:35:00|11332.5|11328.5|11330.9|11326.9|11343.4|11339.4|11330.9|11326.9|13910
1686228000000|2023-06-08 12:40:00|11329.3|11325.3|11327.8|11323.8|11335.6|11331.6|11327.8|11323.8|7412
1686228300000|2023-06-08 12:45:00|11329.3|11325.3|11321.5|11317.5|11329.3|11325.3|11321.5|11317.5|9076
1686228600000|2023-06-08 12:50:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|9719
1686228900000|2023-06-08 12:55:00|11323.1|11319.1|11329.3|11325.3|11329.3|11325.3|11323.1|11319.1|6831
1686229200000|2023-06-08 13:00:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11326.2|11322.2|5231
1686229500000|2023-06-08 13:05:00|11329.3|11325.3|11327.8|11323.8|11334|11330|11327.8|11323.8|3342
1686229800000|2023-06-08 13:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|2416
1686230100000|2023-06-08 13:15:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|3688
1686230400000|2023-06-08 13:20:00|11327.8|11323.8|11335.6|11331.6|11335.6|11331.6|11326.2|11322.2|6299
1686230700000|2023-06-08 13:25:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|4672
1686231000000|2023-06-08 13:30:00|11332.5|11328.5|11348.1|11344.1|11348.1|11344.1|11330.9|11326.9|9457
1686231300000|2023-06-08 13:35:00|11346.5|11342.5|11352.8|11348.8|11357.5|11353.5|11345|11341|13683
1686231600000|2023-06-08 13:40:00|11354.3|11350.3|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|7076
1686231900000|2023-06-08 13:45:00|11354.3|11350.3|11354.3|11350.3|11363.7|11359.7|11352.8|11348.8|9076
1686232200000|2023-06-08 13:50:00|11355.9|11351.9|11354.3|11350.3|11359|11355|11352.8|11348.8|6230
1686232500000|2023-06-08 13:55:00|11355.9|11351.9|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|7451
1686232800000|2023-06-08 14:00:00|11351.2|11347.2|11349.7|11345.7|11354.3|11350.3|11349.7|11345.7|10015
1686233100000|2023-06-08 14:05:00|11351.2|11347.2|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|4456
1686233400000|2023-06-08 14:10:00|11349.7|11345.7|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|3815
1686233700000|2023-06-08 14:15:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11348.1|11344.1|8395
1686234000000|2023-06-08 14:20:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|2530
1686234300000|2023-06-08 14:25:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|3262
1686234600000|2023-06-08 14:30:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|4290
1686234900000|2023-06-08 14:35:00|11359|11355|11362.2|11358.2|11362.2|11358.2|11357.5|11353.5|5631
1686235200000|2023-06-08 14:40:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|6975
1686235500000|2023-06-08 14:45:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|3524
1686235800000|2023-06-08 14:50:00|11362.2|11358.2|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|3327
1686236100000|2023-06-08 14:55:00|11363.7|11359.7|11357.5|11353.5|11363.7|11359.7|11357.5|11353.5|4276
1686236400000|2023-06-08 15:00:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|3062
1686236700000|2023-06-08 15:05:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|2518
1686237000000|2023-06-08 15:10:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|2209
1686237300000|2023-06-08 15:15:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11357.5|11353.5|2899
1686237600000|2023-06-08 15:20:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|3875
1686237900000|2023-06-08 15:25:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|2655
1686238200000|2023-06-08 15:30:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11357.5|11353.5|3209
1686238500000|2023-06-08 15:35:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11357.5|11353.5|2812
1686238800000|2023-06-08 15:40:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|3051
1686239100000|2023-06-08 15:45:00|11365.3|11361.3|11371.5|11367.5|11371.5|11367.5|11363.7|11359.7|3465
1686239400000|2023-06-08 15:50:00|11370|11366|11374.7|11370.7|11376.2|11372.2|11370|11366|6506
1686239700000|2023-06-08 15:55:00|11373.1|11369.1|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|7021
1686240000000|2023-06-08 16:00:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|3274
1686240300000|2023-06-08 16:05:00|11370|11366|11366.8|11362.8|11370|11366|11366.8|11362.8|4497
1686240600000|2023-06-08 16:10:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|4255
1686240900000|2023-06-08 16:15:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1073
1686241200000|2023-06-08 16:20:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|1235
1686241500000|2023-06-08 16:25:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1445
1686241800000|2023-06-08 16:30:00|11363.7|11359.7|11370|11366|11370|11366|11363.7|11359.7|1891
1686242100000|2023-06-08 16:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|2209
1686242400000|2023-06-08 16:40:00|11366.8|11362.8|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|1591
1686242700000|2023-06-08 16:45:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|2276
1686243000000|2023-06-08 16:50:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|2044
1686243300000|2023-06-08 16:55:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1243
1686243600000|2023-06-08 17:00:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1154
1686243900000|2023-06-08 17:05:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|196
1686244200000|2023-06-08 17:10:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|718
1686244500000|2023-06-08 17:15:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|1530
1686244800000|2023-06-08 17:20:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|1384
1686245100000|2023-06-08 17:25:00|||||||||556
1686245400000|2023-06-08 17:30:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|1511
1686245700000|2023-06-08 17:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|717
1686246000000|2023-06-08 17:40:00|11370|11366|11370|11366|11370|11366|11370|11366|810
1686246300000|2023-06-08 17:45:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11368.4|11364.4|2654
1686246600000|2023-06-08 17:50:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|2131
1686246900000|2023-06-08 17:55:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1779
1686247200000|2023-06-08 18:00:00|||||||||1450
1686247500000|2023-06-08 18:05:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|2167
1686247800000|2023-06-08 18:10:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|5417
1686248100000|2023-06-08 18:15:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|2717
1686248400000|2023-06-08 18:20:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|2036
1686248700000|2023-06-08 18:25:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|1573
1686249000000|2023-06-08 18:30:00|11374.7|11370.7|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|1568
1686249300000|2023-06-08 18:35:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|633
1686249600000|2023-06-08 18:40:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1728
1686249900000|2023-06-08 18:45:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|1186
1686250200000|2023-06-08 18:50:00|11371.5|11367.5|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|3256
1686250500000|2023-06-08 18:55:00|11370|11366|11374.7|11370.7|11376.2|11372.2|11370|11366|7609
1686250800000|2023-06-08 19:00:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|6193
1686251100000|2023-06-08 19:05:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11370|11366|2694
1686251400000|2023-06-08 19:10:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|1543
1686251700000|2023-06-08 19:15:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|751
1686252000000|2023-06-08 19:20:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|1448
1686252300000|2023-06-08 19:25:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1523
1686252600000|2023-06-08 19:30:00|11366.8|11362.8|11371.5|11367.5|11371.5|11367.5|11366.8|11362.8|6027
1686252900000|2023-06-08 19:35:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11368.4|11364.4|2095
1686253200000|2023-06-08 19:40:00|11370|11366|11373.1|11369.1|11376.2|11372.2|11370|11366|1588
1686253500000|2023-06-08 19:45:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|3147
1686253800000|2023-06-08 19:50:00|11373.1|11369.1|11379.3|11375.3|11379.3|11375.3|11373.1|11369.1|2001
1686254100000|2023-06-08 19:55:00|11377.8|11373.8|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|5215
1686254400000|2023-06-08 20:00:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|2244
1686254700000|2023-06-08 20:05:00|||||||||623
1686255000000|2023-06-08 20:10:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|587
1686255300000|2023-06-08 20:15:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|1648
1686255600000|2023-06-08 20:20:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|202
1686255900000|2023-06-08 20:25:00|||||||||601
1686256200000|2023-06-08 20:30:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1088
1686256500000|2023-06-08 20:35:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|567
1686256800000|2023-06-08 20:40:00|||||||||192
1686257100000|2023-06-08 20:45:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|1143
1686257400000|2023-06-08 20:50:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|450
1686257700000|2023-06-08 20:55:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|2214
1686261600000|2023-06-08 22:00:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|1008
1686261900000|2023-06-08 22:05:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|678
1686262200000|2023-06-08 22:10:00|||||||||90
1686262500000|2023-06-08 22:15:00|||||||||55
1686262800000|2023-06-08 22:20:00|||||||||156
1686263100000|2023-06-08 22:25:00|||||||||7
1686263400000|2023-06-08 22:30:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|937
1686263700000|2023-06-08 22:35:00|||||||||30
1686264000000|2023-06-08 22:40:00|||||||||489
1686264300000|2023-06-08 22:45:00|||||||||79
1686264600000|2023-06-08 22:50:00|||||||||64
1686264900000|2023-06-08 22:55:00|11370|11366|11370|11366|11370|11366|11370|11366|171
1686265200000|2023-06-08 23:00:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|884
1686265500000|2023-06-08 23:05:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|66
1686265800000|2023-06-08 23:10:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|311
1686266100000|2023-06-08 23:15:00|||||||||66
1686266400000|2023-06-08 23:20:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|188
1686266700000|2023-06-08 23:25:00|||||||||199
1686267000000|2023-06-08 23:30:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|471
1686267300000|2023-06-08 23:35:00|11370|11366|11370|11366|11370|11366|11370|11366|438
1686267600000|2023-06-08 23:40:00|||||||||38
1686267900000|2023-06-08 23:45:00|||||||||382
1686268200000|2023-06-08 23:50:00|||||||||21
1686268500000|2023-06-08 23:55:00|||||||||59
1686268800000|2023-06-09 00:00:00|11368.4|11364.4|11363.7|11359.7|11368.4|11364.4|11363.7|11359.7|708
1686269100000|2023-06-09 00:05:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|826
1686269400000|2023-06-09 00:10:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|263
1686269700000|2023-06-09 00:15:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|593
1686270000000|2023-06-09 00:20:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|352
1686270300000|2023-06-09 00:25:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|405
1686270600000|2023-06-09 00:30:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11366.8|11362.8|2031
1686270900000|2023-06-09 00:35:00|11370|11366|11370|11366|11370|11366|11370|11366|580
1686271200000|2023-06-09 00:40:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|585
1686271500000|2023-06-09 00:45:00|||||||||14
1686271800000|2023-06-09 00:50:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|160
1686272100000|2023-06-09 00:55:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|100
1686272400000|2023-06-09 01:00:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1185
1686272700000|2023-06-09 01:05:00|||||||||987
1686273000000|2023-06-09 01:10:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1043
1686273300000|2023-06-09 01:15:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|556
1686273600000|2023-06-09 01:20:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|669
1686273900000|2023-06-09 01:25:00|||||||||406
1686274200000|2023-06-09 01:30:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|1942
1686274500000|2023-06-09 01:35:00|||||||||238
1686274800000|2023-06-09 01:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|342
1686275100000|2023-06-09 01:45:00|||||||||1037
1686275400000|2023-06-09 01:50:00|11359.8|11355.8|11360.6|11356.6|11360.6|11356.6|11359|11355|1309
1686275700000|2023-06-09 01:55:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1123
1686276000000|2023-06-09 02:00:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|1978
1686276300000|2023-06-09 02:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1031
1686276600000|2023-06-09 02:10:00|||||||||254
1686276900000|2023-06-09 02:15:00|11362.9|11358.9|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|526
1686277200000|2023-06-09 02:20:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|533
1686277500000|2023-06-09 02:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|24
1686277800000|2023-06-09 02:30:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|24
1686278100000|2023-06-09 02:35:00|||||||||63
1686278400000|2023-06-09 02:40:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|361
1686278700000|2023-06-09 02:45:00|11359|11355|11359|11355|11359|11355|11359|11355|202
1686279000000|2023-06-09 02:50:00|||||||||71
1686279300000|2023-06-09 02:55:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|379
1686279600000|2023-06-09 03:00:00|||||||||108
1686279900000|2023-06-09 03:05:00|||||||||38
1686280200000|2023-06-09 03:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|99
1686280500000|2023-06-09 03:15:00|||||||||18
1686280800000|2023-06-09 03:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|286
1686281100000|2023-06-09 03:25:00|||||||||146
1686281400000|2023-06-09 03:30:00|||||||||70
1686281700000|2023-06-09 03:35:00|||||||||83
1686282000000|2023-06-09 03:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|258
1686282300000|2023-06-09 03:45:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|418
1686282600000|2023-06-09 03:50:00|||||||||73
1686282900000|2023-06-09 03:55:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|764
1686283200000|2023-06-09 04:00:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|497
1686283500000|2023-06-09 04:05:00|||||||||28
1686283800000|2023-06-09 04:10:00|||||||||129
1686284100000|2023-06-09 04:15:00|||||||||72
1686284400000|2023-06-09 04:20:00|||||||||23
1686284700000|2023-06-09 04:25:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|412
1686285000000|2023-06-09 04:30:00|||||||||47
1686285300000|2023-06-09 04:35:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1001
1686285600000|2023-06-09 04:40:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|970
1686285900000|2023-06-09 04:45:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|507
1686286200000|2023-06-09 04:50:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1029
1686286500000|2023-06-09 04:55:00|||||||||32
1686286800000|2023-06-09 05:00:00|||||||||34
1686287100000|2023-06-09 05:05:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|384
1686287400000|2023-06-09 05:10:00|||||||||109
1686287700000|2023-06-09 05:15:00|||||||||117
1686288000000|2023-06-09 05:20:00|||||||||104
1686288300000|2023-06-09 05:25:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|493
1686288600000|2023-06-09 05:30:00|||||||||27
1686288900000|2023-06-09 05:35:00|11364.5|11360.5|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|691
1686289200000|2023-06-09 05:40:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|444
1686289500000|2023-06-09 05:45:00|||||||||755
1686289800000|2023-06-09 05:50:00|||||||||227
1686290100000|2023-06-09 05:55:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|585
1686290400000|2023-06-09 06:00:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|590
1686290700000|2023-06-09 06:05:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|991
1686291000000|2023-06-09 06:10:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|926
1686291300000|2023-06-09 06:15:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|530
1686291600000|2023-06-09 06:20:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|558
1686291900000|2023-06-09 06:25:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|759
1686292200000|2023-06-09 06:30:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|512
1686292500000|2023-06-09 06:35:00|11365.3|11361.3|11360.6|11356.6|11366.8|11362.8|11360.6|11356.6|1951
1686292800000|2023-06-09 06:40:00|11362.2|11358.2|11357.5|11353.5|11362.2|11358.2|11357.5|11353.5|2593
1686293100000|2023-06-09 06:45:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1032
1686293400000|2023-06-09 06:50:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|696
1686293700000|2023-06-09 06:55:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|742
1686294000000|2023-06-09 07:00:00|11360.6|11356.6|11359|11355|11363.7|11359.7|11359|11355|2186
1686294300000|2023-06-09 07:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1218
1686294600000|2023-06-09 07:10:00|11359|11355|11352.8|11348.8|11359|11355|11352.8|11348.8|3833
1686294900000|2023-06-09 07:15:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|5223
1686295200000|2023-06-09 07:20:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|1530
1686295500000|2023-06-09 07:25:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1544
1686295800000|2023-06-09 07:30:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|843
1686296100000|2023-06-09 07:35:00|||||||||993
1686296400000|2023-06-09 07:40:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1045
1686296700000|2023-06-09 07:45:00|11354.3|11350.3|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|2081
1686297000000|2023-06-09 07:50:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|2576
1686297300000|2023-06-09 07:55:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|1352
1686297600000|2023-06-09 08:00:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|2086
1686297900000|2023-06-09 08:05:00|11346.5|11342.5|11345|11341|11348.1|11344.1|11345|11341|1529
1686298200000|2023-06-09 08:10:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|4242
1686298500000|2023-06-09 08:15:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1554
1686298800000|2023-06-09 08:20:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1251
1686299100000|2023-06-09 08:25:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1715
1686299400000|2023-06-09 08:30:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1436
1686299700000|2023-06-09 08:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1184
1686300000000|2023-06-09 08:40:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|750
1686300300000|2023-06-09 08:45:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|893
1686300600000|2023-06-09 08:50:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|897
1686300900000|2023-06-09 08:55:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|2561
1686301200000|2023-06-09 09:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|336
1686301500000|2023-06-09 09:05:00|||||||||285
1686301800000|2023-06-09 09:10:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|193
1686302100000|2023-06-09 09:15:00|||||||||205
1686302400000|2023-06-09 09:20:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|861
1686302700000|2023-06-09 09:25:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|654
1686303000000|2023-06-09 09:30:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|210
1686303300000|2023-06-09 09:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|435
1686303600000|2023-06-09 09:40:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|536
1686303900000|2023-06-09 09:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|492
1686304200000|2023-06-09 09:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|648
1686304500000|2023-06-09 09:55:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|1328
1686304800000|2023-06-09 10:00:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1111
1686305100000|2023-06-09 10:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|548
1686305400000|2023-06-09 10:10:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|1112
1686305700000|2023-06-09 10:15:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|760
1686306000000|2023-06-09 10:20:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|978
1686306300000|2023-06-09 10:25:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|642
1686306600000|2023-06-09 10:30:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|828
1686306900000|2023-06-09 10:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|935
1686307200000|2023-06-09 10:40:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|1037
1686307500000|2023-06-09 10:45:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|1693
1686307800000|2023-06-09 10:50:00|11343.4|11339.4|11345|11341|11345|11341|11341.8|11337.8|1326
1686308100000|2023-06-09 10:55:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1127
1686308400000|2023-06-09 11:00:00|11345|11341|11345|11341|11345|11341|11345|11341|1112
1686308700000|2023-06-09 11:05:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|603
1686309000000|2023-06-09 11:10:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|1081
1686309300000|2023-06-09 11:15:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|977
1686309600000|2023-06-09 11:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|363
1686309900000|2023-06-09 11:25:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|5251
1686310200000|2023-06-09 11:30:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1691
1686310500000|2023-06-09 11:35:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|2523
1686310800000|2023-06-09 11:40:00|11349.7|11345.7|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|1861
1686311100000|2023-06-09 11:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1520
1686311400000|2023-06-09 11:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1654
1686311700000|2023-06-09 11:55:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1688
1686312000000|2023-06-09 12:00:00|11345|11341|11340.3|11336.3|11346.5|11342.5|11340.3|11336.3|3416
1686312300000|2023-06-09 12:05:00|11338.7|11334.7|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|5064
1686312600000|2023-06-09 12:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|3724
1686312900000|2023-06-09 12:15:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|2985
1686313200000|2023-06-09 12:20:00|11338.7|11334.7|11345|11341|11345|11341|11337.2|11333.2|8312
1686313500000|2023-06-09 12:25:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11345|11341|5207
1686313800000|2023-06-09 12:30:00|11351.2|11347.2|11366.8|11362.8|11373.1|11369.1|11351.2|11347.2|23137
1686314100000|2023-06-09 12:35:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11359|11355|12963
1686314400000|2023-06-09 12:40:00|11366.8|11362.8|11359|11355|11366.8|11362.8|11359|11355|5675
1686314700000|2023-06-09 12:45:00|11360.6|11356.6|11355.9|11351.9|11362.2|11358.2|11355.9|11351.9|4716
1686315000000|2023-06-09 12:50:00|11357.5|11353.5|11351.2|11347.2|11357.5|11353.5|11351.2|11347.2|5963
1686315300000|2023-06-09 12:55:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|4912
1686315600000|2023-06-09 13:00:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|6097
1686315900000|2023-06-09 13:05:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|3746
1686316200000|2023-06-09 13:10:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1971
1686316500000|2023-06-09 13:15:00|11354.3|11350.3|11349.7|11345.7|11354.3|11350.3|11349.7|11345.7|4078
1686316800000|2023-06-09 13:20:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|1033
1686317100000|2023-06-09 13:25:00|11349.7|11345.7|11341.8|11337.8|11349.7|11345.7|11340.3|11336.3|7461
1686317400000|2023-06-09 13:30:00|11340.3|11336.3|11345|11341|11345|11341|11340.3|11336.3|5809
1686317700000|2023-06-09 13:35:00|11343.4|11339.4|11340.3|11336.3|11345|11341|11340.3|11336.3|4166
1686318000000|2023-06-09 13:40:00|11338.7|11334.7|11332.5|11328.5|11338.7|11334.7|11326.2|11322.2|12062
1686318300000|2023-06-09 13:45:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11327.8|11323.8|9781
1686318600000|2023-06-09 13:50:00|11327.8|11323.8|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|11655
1686318900000|2023-06-09 13:55:00|11323.1|11319.1|11332.5|11328.5|11332.5|11328.5|11323.1|11319.1|5680
1686319200000|2023-06-09 14:00:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11327.8|11323.8|2924
1686319500000|2023-06-09 14:05:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|3443
1686319800000|2023-06-09 14:10:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11329.3|11325.3|8000
1686320100000|2023-06-09 14:15:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|2680
1686320400000|2023-06-09 14:20:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|4461
1686320700000|2023-06-09 14:25:00|11337.2|11333.2|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|3355
1686321000000|2023-06-09 14:30:00|11336.4|11332.4|11335.6|11331.6|11337.2|11333.2|11334|11330|2124
1686321300000|2023-06-09 14:35:00|11337.2|11333.2|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|2484
1686321600000|2023-06-09 14:40:00|11334|11330|11337.2|11333.2|11338.7|11334.7|11332.5|11328.5|3991
1686321900000|2023-06-09 14:45:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|3155
1686322200000|2023-06-09 14:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|3292
1686322500000|2023-06-09 14:55:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|3923
1686322800000|2023-06-09 15:00:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|3426
1686323100000|2023-06-09 15:05:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|3766
1686323400000|2023-06-09 15:10:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|3268
1686323700000|2023-06-09 15:15:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|2484
1686324000000|2023-06-09 15:20:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11340.3|11336.3|3473
1686324300000|2023-06-09 15:25:00|11343.4|11339.4|11340.3|11336.3|11346.5|11342.5|11340.3|11336.3|1753
1686324600000|2023-06-09 15:30:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|1712
1686324900000|2023-06-09 15:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|1831
1686325200000|2023-06-09 15:40:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11334|11330|3200
1686325500000|2023-06-09 15:45:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2431
1686325800000|2023-06-09 15:50:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|3261
1686326100000|2023-06-09 15:55:00|11337.2|11333.2|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|1973
1686326400000|2023-06-09 16:00:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1302
1686326700000|2023-06-09 16:05:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2062
1686327000000|2023-06-09 16:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1173
1686327300000|2023-06-09 16:15:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|3601
1686327600000|2023-06-09 16:20:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|2540
1686327900000|2023-06-09 16:25:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|1090
1686328200000|2023-06-09 16:30:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|1613
1686328500000|2023-06-09 16:35:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|627
1686328800000|2023-06-09 16:40:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|811
1686329100000|2023-06-09 16:45:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|3012
1686329400000|2023-06-09 16:50:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|313
1686329700000|2023-06-09 16:55:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|475
1686330000000|2023-06-09 17:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1997
1686330300000|2023-06-09 17:05:00|11345|11341|11345|11341|11345|11341|11345|11341|676
1686330600000|2023-06-09 17:10:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1356
1686330900000|2023-06-09 17:15:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|1202
1686331200000|2023-06-09 17:20:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2673
1686331500000|2023-06-09 17:25:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2019
1686331800000|2023-06-09 17:30:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|816
1686332100000|2023-06-09 17:35:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|875
1686332400000|2023-06-09 17:40:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|659
1686332700000|2023-06-09 17:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|574
1686333000000|2023-06-09 17:50:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|3619
1686333300000|2023-06-09 17:55:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1025
1686333600000|2023-06-09 18:00:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|527
1686333900000|2023-06-09 18:05:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1310
1686334200000|2023-06-09 18:10:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1022
1686334500000|2023-06-09 18:15:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1071
1686334800000|2023-06-09 18:20:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|179
1686335100000|2023-06-09 18:25:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|765
1686335400000|2023-06-09 18:30:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1306
1686335700000|2023-06-09 18:35:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|1605
1686336000000|2023-06-09 18:40:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1096
1686336300000|2023-06-09 18:45:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1654
1686336600000|2023-06-09 18:50:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|840
1686336900000|2023-06-09 18:55:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|7191
1686337200000|2023-06-09 19:00:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|4103
1686337500000|2023-06-09 19:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1293
1686337800000|2023-06-09 19:10:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1262
1686338100000|2023-06-09 19:15:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1142
1686338400000|2023-06-09 19:20:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1530
1686338700000|2023-06-09 19:25:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|1530
1686339000000|2023-06-09 19:30:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|669
1686339300000|2023-06-09 19:35:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1586
1686339600000|2023-06-09 19:40:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1179
1686339900000|2023-06-09 19:45:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|1697
1686340200000|2023-06-09 19:50:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|2155
1686340500000|2023-06-09 19:55:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3996
1686340800000|2023-06-09 20:00:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|2635
1686341100000|2023-06-09 20:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1741
1686341400000|2023-06-09 20:10:00|||||||||293
1686341700000|2023-06-09 20:15:00|||||||||418
1686342000000|2023-06-09 20:20:00|||||||||842
1686342300000|2023-06-09 20:25:00|||||||||685
1686342600000|2023-06-09 20:30:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1492
1686342900000|2023-06-09 20:35:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|785
1686343200000|2023-06-09 20:40:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|760
1686343500000|2023-06-09 20:45:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1265
1686343800000|2023-06-09 20:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|836
1686344100000|2023-06-09 20:55:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1246
1686520800000|2023-06-11 22:00:00|11330.9|11326.9|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|1027
1686521100000|2023-06-11 22:05:00|11325.4|11321.4|11329.3|11325.3|11329.3|11325.3|11325.4|11321.4|643
1686521400000|2023-06-11 22:10:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|515
1686521700000|2023-06-11 22:15:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|234
1686522000000|2023-06-11 22:20:00|||||||||66
1686522300000|2023-06-11 22:25:00|11331.7|11327.7|11329.3|11325.3|11331.7|11327.7|11329.3|11325.3|666
1686522600000|2023-06-11 22:30:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|247
1686522900000|2023-06-11 22:35:00|||||||||53
1686523200000|2023-06-11 22:40:00|11334|11330|11334|11330|11334|11330|11334|11330|64
1686523500000|2023-06-11 22:45:00|||||||||49
1686523800000|2023-06-11 22:50:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|298
1686524100000|2023-06-11 22:55:00|11334|11330|11334|11330|11334|11330|11334|11330|187
1686524400000|2023-06-11 23:00:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|123
1686524700000|2023-06-11 23:05:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|298
1686525000000|2023-06-11 23:10:00|||||||||37
1686525300000|2023-06-11 23:15:00|||||||||46
1686525600000|2023-06-11 23:20:00|11332.5|11328.5|11334|11330|11334|11330|11330.9|11326.9|701
1686525900000|2023-06-11 23:25:00|||||||||45
1686526200000|2023-06-11 23:30:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|155
1686526500000|2023-06-11 23:35:00|||||||||171
1686526800000|2023-06-11 23:40:00|||||||||20
1686527100000|2023-06-11 23:45:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|284
1686527400000|2023-06-11 23:50:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|280
1686527700000|2023-06-11 23:55:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|497
1686528000000|2023-06-12 00:00:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|829
1686528300000|2023-06-12 00:05:00|||||||||42
1686528600000|2023-06-12 00:10:00|||||||||234
1686528900000|2023-06-12 00:15:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|761
1686529200000|2023-06-12 00:20:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|447
1686529500000|2023-06-12 00:25:00|||||||||21
1686529800000|2023-06-12 00:30:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|215
1686530100000|2023-06-12 00:35:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|343
1686530400000|2023-06-12 00:40:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|78
1686530700000|2023-06-12 00:45:00|||||||||41
1686531000000|2023-06-12 00:50:00|||||||||360
1686531300000|2023-06-12 00:55:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|276
1686531600000|2023-06-12 01:00:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|469
1686531900000|2023-06-12 01:05:00|||||||||278
1686532200000|2023-06-12 01:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|115
1686532500000|2023-06-12 01:15:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|356
1686532800000|2023-06-12 01:20:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|216
1686533100000|2023-06-12 01:25:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|183
1686533400000|2023-06-12 01:30:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|256
1686533700000|2023-06-12 01:35:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|199
1686534000000|2023-06-12 01:40:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|46
1686534300000|2023-06-12 01:45:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|426
1686534600000|2023-06-12 01:50:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|274
1686534900000|2023-06-12 01:55:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|191
1686535200000|2023-06-12 02:00:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|1148
1686535500000|2023-06-12 02:05:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|280
1686535800000|2023-06-12 02:10:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|396
1686536100000|2023-06-12 02:15:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|606
1686536400000|2023-06-12 02:20:00|||||||||20
1686536700000|2023-06-12 02:25:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|297
1686537000000|2023-06-12 02:30:00|||||||||2
1686537300000|2023-06-12 02:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|468
1686537600000|2023-06-12 02:40:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|94
1686537900000|2023-06-12 02:45:00|||||||||176
1686538200000|2023-06-12 02:50:00|||||||||70
1686538500000|2023-06-12 02:55:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|257
1686538800000|2023-06-12 03:00:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|38
1686539100000|2023-06-12 03:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|138
1686539400000|2023-06-12 03:10:00|||||||||20
1686539700000|2023-06-12 03:15:00|||||||||176
1686540000000|2023-06-12 03:20:00|||||||||10
1686540300000|2023-06-12 03:25:00|||||||||6
1686540600000|2023-06-12 03:30:00|||||||||21
1686540900000|2023-06-12 03:35:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|219
1686541200000|2023-06-12 03:40:00|||||||||72
1686541500000|2023-06-12 03:45:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|108
1686541800000|2023-06-12 03:50:00|||||||||34
1686542100000|2023-06-12 03:55:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|587
1686542400000|2023-06-12 04:00:00|||||||||177
1686542700000|2023-06-12 04:05:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|90
1686543000000|2023-06-12 04:10:00|||||||||3
1686543600000|2023-06-12 04:20:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|220
1686543900000|2023-06-12 04:25:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|79
1686544200000|2023-06-12 04:30:00|||||||||14
1686544500000|2023-06-12 04:35:00|||||||||47
1686544800000|2023-06-12 04:40:00|||||||||180
1686545100000|2023-06-12 04:45:00|||||||||186
1686545400000|2023-06-12 04:50:00|||||||||26
1686545700000|2023-06-12 04:55:00|||||||||23
1686546000000|2023-06-12 05:00:00|||||||||90
1686546300000|2023-06-12 05:05:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|255
1686546600000|2023-06-12 05:10:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|116
1686546900000|2023-06-12 05:15:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|363
1686547200000|2023-06-12 05:20:00|11334|11330|11334|11330|11334.8|11330.8|11334|11330|526
1686547500000|2023-06-12 05:25:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|619
1686547800000|2023-06-12 05:30:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|1118
1686548100000|2023-06-12 05:35:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|736
1686548400000|2023-06-12 05:40:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|176
1686548700000|2023-06-12 05:45:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|729
1686549000000|2023-06-12 05:50:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|795
1686549300000|2023-06-12 05:55:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|294
1686549600000|2023-06-12 06:00:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1693
1686549900000|2023-06-12 06:05:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|743
1686550200000|2023-06-12 06:10:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|700
1686550500000|2023-06-12 06:15:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|865
1686550800000|2023-06-12 06:20:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|385
1686551100000|2023-06-12 06:25:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|824
1686551400000|2023-06-12 06:30:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|361
1686551700000|2023-06-12 06:35:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|602
1686552000000|2023-06-12 06:40:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|1178
1686552300000|2023-06-12 06:45:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|610
1686552600000|2023-06-12 06:50:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1436
1686552900000|2023-06-12 06:55:00|||||||||137
1686553200000|2023-06-12 07:00:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|1992
1686553500000|2023-06-12 07:05:00|11332.5|11328.5|11326.2|11322.2|11332.5|11328.5|11324.7|11320.7|870
1686553800000|2023-06-12 07:10:00|11324.7|11320.7|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|1843
1686554100000|2023-06-12 07:15:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|1070
1686554400000|2023-06-12 07:20:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|1485
1686554700000|2023-06-12 07:25:00|11330.9|11326.9|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|991
1686555000000|2023-06-12 07:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|954
1686555300000|2023-06-12 07:35:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|1095
1686555600000|2023-06-12 07:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|504
1686555900000|2023-06-12 07:45:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|913
1686556200000|2023-06-12 07:50:00|11329.3|11325.3|11324.7|11320.7|11329.3|11325.3|11323.1|11319.1|2533
1686556500000|2023-06-12 07:55:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1180
1686556800000|2023-06-12 08:00:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|1085
1686557100000|2023-06-12 08:05:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1200
1686557400000|2023-06-12 08:10:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|1195
1686557700000|2023-06-12 08:15:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1437
1686558000000|2023-06-12 08:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1084
1686558300000|2023-06-12 08:25:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|917
1686558600000|2023-06-12 08:30:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|794
1686558900000|2023-06-12 08:35:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|780
1686559200000|2023-06-12 08:40:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|1038
1686559500000|2023-06-12 08:45:00|||||||||925
1686559800000|2023-06-12 08:50:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1248
1686560100000|2023-06-12 08:55:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1032
1686560400000|2023-06-12 09:00:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|1447
1686560700000|2023-06-12 09:05:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|816
1686561000000|2023-06-12 09:10:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|3821
1686561300000|2023-06-12 09:15:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|530
1686561600000|2023-06-12 09:20:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|1214
1686561900000|2023-06-12 09:25:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|244
1686562200000|2023-06-12 09:30:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|344
1686562500000|2023-06-12 09:35:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|557
1686562800000|2023-06-12 09:40:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|211
1686563100000|2023-06-12 09:45:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|1537
1686563400000|2023-06-12 09:50:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|1237
1686563700000|2023-06-12 09:55:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|255
1686564000000|2023-06-12 10:00:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|915
1686564300000|2023-06-12 10:05:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|203
1686564600000|2023-06-12 10:10:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1331
1686564900000|2023-06-12 10:15:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|893
1686565200000|2023-06-12 10:20:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|639
1686565500000|2023-06-12 10:25:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|325
1686565800000|2023-06-12 10:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|484
1686566100000|2023-06-12 10:35:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|2151
1686566400000|2023-06-12 10:40:00|11343.4|11339.4|11345|11341|11345|11341|11341.8|11337.8|3528
1686566700000|2023-06-12 10:45:00|11344.2|11340.2|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|2655
1686567000000|2023-06-12 10:50:00|11345|11341|11340.3|11336.3|11345|11341|11340.3|11336.3|3712
1686567300000|2023-06-12 10:55:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|1285
1686567600000|2023-06-12 11:00:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|419
1686567900000|2023-06-12 11:05:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|964
1686568200000|2023-06-12 11:10:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|492
1686568500000|2023-06-12 11:15:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|490
1686568800000|2023-06-12 11:20:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|1002
1686569100000|2023-06-12 11:25:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|1970
1686569400000|2023-06-12 11:30:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|923
1686569700000|2023-06-12 11:35:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|791
1686570000000|2023-06-12 11:40:00|||||||||557
1686570300000|2023-06-12 11:45:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|822
1686570600000|2023-06-12 11:50:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|1056
1686570900000|2023-06-12 11:55:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|1303
1686571200000|2023-06-12 12:00:00|11338.7|11334.7|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|2337
1686571500000|2023-06-12 12:05:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|4038
1686571800000|2023-06-12 12:10:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|2594
1686572100000|2023-06-12 12:15:00|11346.5|11342.5|11349.7|11345.7|11354.3|11350.3|11346.5|11342.5|3716
1686572400000|2023-06-12 12:20:00|11351.2|11347.2|11363.7|11359.7|11363.7|11359.7|11349.7|11345.7|7163
1686572700000|2023-06-12 12:25:00|11362.2|11358.2|11357.5|11353.5|11363.7|11359.7|11355.9|11351.9|6865
1686573000000|2023-06-12 12:30:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|4292
1686573300000|2023-06-12 12:35:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11354.3|11350.3|4090
1686573600000|2023-06-12 12:40:00|11359|11355|11365.3|11361.3|11366.8|11362.8|11359|11355|6738
1686573900000|2023-06-12 12:45:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|3517
1686574200000|2023-06-12 12:50:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|2504
1686574500000|2023-06-12 12:55:00|11365.3|11361.3|11362.2|11358.2|11368.4|11364.4|11362.2|11358.2|3834
1686574800000|2023-06-12 13:00:00|11363.7|11359.7|11359|11355|11363.7|11359.7|11359|11355|3899
1686575100000|2023-06-12 13:05:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|4262
1686575400000|2023-06-12 13:10:00|11355.9|11351.9|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|4557
1686575700000|2023-06-12 13:15:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|5510
1686576000000|2023-06-12 13:20:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|2725
1686576300000|2023-06-12 13:25:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|4853
1686576600000|2023-06-12 13:30:00|11352.8|11348.8|11346.5|11342.5|11352.8|11348.8|11345|11341|4268
1686576900000|2023-06-12 13:35:00|11345|11341|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|3232
1686577200000|2023-06-12 13:40:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|6108
1686577500000|2023-06-12 13:45:00|11337.2|11333.2|11329.3|11325.3|11338.7|11334.7|11327.8|11323.8|7983
1686577800000|2023-06-12 13:50:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11320|11316|10698
1686578100000|2023-06-12 13:55:00|11322.3|11318.3|11320|11316|11323.1|11319.1|11315.3|11311.3|15599
1686578400000|2023-06-12 14:00:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|5095
1686578700000|2023-06-12 14:05:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|5984
1686579000000|2023-06-12 14:10:00|11318.4|11314.4|11323.1|11319.1|11324.7|11320.7|11318.4|11314.4|4458
1686579300000|2023-06-12 14:15:00|11324.7|11320.7|11321.5|11317.5|11326.2|11322.2|11321.5|11317.5|6329
1686579600000|2023-06-12 14:20:00|11320|11316|11323.1|11319.1|11326.2|11322.2|11320|11316|9071
1686579900000|2023-06-12 14:25:00|11321.5|11317.5|11312.2|11308.2|11322.3|11318.3|11312.2|11308.2|4753
1686580200000|2023-06-12 14:30:00|11313.7|11309.7|11320|11316|11321.5|11317.5|11312.2|11308.2|5108
1686580500000|2023-06-12 14:35:00|11318.4|11314.4|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|7211
1686580800000|2023-06-12 14:40:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|7336
1686581100000|2023-06-12 14:45:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|3915
1686581400000|2023-06-12 14:50:00|11324.7|11320.7|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|7468
1686581700000|2023-06-12 14:55:00|11326.2|11322.2|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|3356
1686582000000|2023-06-12 15:00:00|11323.1|11319.1|11327.8|11323.8|11329.3|11325.3|11323.1|11319.1|5411
1686582300000|2023-06-12 15:05:00|11326.2|11322.2|11332.5|11328.5|11332.5|11328.5|11326.2|11322.2|2381
1686582600000|2023-06-12 15:10:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|4846
1686582900000|2023-06-12 15:15:00|11334|11330|11330.9|11326.9|11334|11330|11329.3|11325.3|2876
1686583200000|2023-06-12 15:20:00|11332.5|11328.5|11329.3|11325.3|11334|11330|11329.3|11325.3|1953
1686583500000|2023-06-12 15:25:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11327.8|11323.8|3739
1686583800000|2023-06-12 15:30:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|4739
1686584100000|2023-06-12 15:35:00|11332.5|11328.5|11329.3|11325.3|11334|11330|11329.3|11325.3|4503
1686584400000|2023-06-12 15:40:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|4350
1686584700000|2023-06-12 15:45:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|5437
1686585000000|2023-06-12 15:50:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2649
1686585300000|2023-06-12 15:55:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|3697
1686585600000|2023-06-12 16:00:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1399
1686585900000|2023-06-12 16:05:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1168
1686586200000|2023-06-12 16:10:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|3070
1686586500000|2023-06-12 16:15:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1144
1686586800000|2023-06-12 16:20:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|2779
1686587100000|2023-06-12 16:25:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2195
1686587400000|2023-06-12 16:30:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|2888
1686587700000|2023-06-12 16:35:00|11321.5|11317.5|11326.2|11322.2|11327.8|11323.8|11321.5|11317.5|1738
1686588000000|2023-06-12 16:40:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3598
1686588300000|2023-06-12 16:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|5751
1686588600000|2023-06-12 16:50:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|1458
1686588900000|2023-06-12 16:55:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|4160
1686589200000|2023-06-12 17:00:00|11329.3|11325.3|11323.1|11319.1|11329.3|11325.3|11320|11316|6245
1686589500000|2023-06-12 17:05:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|1985
1686589800000|2023-06-12 17:10:00|11327.8|11323.8|11332.5|11328.5|11332.5|11328.5|11327.8|11323.8|5647
1686590100000|2023-06-12 17:15:00|11334|11330|11334|11330|11337.2|11333.2|11334|11330|4408
1686590400000|2023-06-12 17:20:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|3519
1686590700000|2023-06-12 17:25:00|11334|11330|11334|11330|11334|11330|11334|11330|941
1686591000000|2023-06-12 17:30:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1817
1686591300000|2023-06-12 17:35:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2316
1686591600000|2023-06-12 17:40:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|687
1686591900000|2023-06-12 17:45:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|1093
1686592200000|2023-06-12 17:50:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|2157
1686592500000|2023-06-12 17:55:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1132
1686592800000|2023-06-12 18:00:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|1551
1686593100000|2023-06-12 18:05:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|6787
1686593400000|2023-06-12 18:10:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|2270
1686593700000|2023-06-12 18:15:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|976
1686594000000|2023-06-12 18:20:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11334|11330|1315
1686594300000|2023-06-12 18:25:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|2010
1686594600000|2023-06-12 18:30:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1632
1686594900000|2023-06-12 18:35:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|2479
1686595200000|2023-06-12 18:40:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|2582
1686595500000|2023-06-12 18:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1057
1686595800000|2023-06-12 18:50:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2790
1686596100000|2023-06-12 18:55:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|8753
1686596400000|2023-06-12 19:00:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|4321
1686596700000|2023-06-12 19:05:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|7445
1686597000000|2023-06-12 19:10:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|5904
1686597300000|2023-06-12 19:15:00|11343.4|11339.4|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|6152
1686597600000|2023-06-12 19:20:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|4538
1686597900000|2023-06-12 19:25:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|3888
1686598200000|2023-06-12 19:30:00|11355.9|11351.9|11348.1|11344.1|11355.9|11351.9|11348.1|11344.1|12733
1686598500000|2023-06-12 19:35:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|3289
1686598800000|2023-06-12 19:40:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|4756
1686599100000|2023-06-12 19:45:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|2388
1686599400000|2023-06-12 19:50:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|5541
1686599700000|2023-06-12 19:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|7395
1686600000000|2023-06-12 20:00:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|5312
1686600300000|2023-06-12 20:05:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1608
1686600600000|2023-06-12 20:10:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2640
1686600900000|2023-06-12 20:15:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|859
1686601200000|2023-06-12 20:20:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|913
1686601500000|2023-06-12 20:25:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|1064
1686601800000|2023-06-12 20:30:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1574
1686602100000|2023-06-12 20:35:00|||||||||1114
1686602400000|2023-06-12 20:40:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1418
1686602700000|2023-06-12 20:45:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|1792
1686603000000|2023-06-12 20:50:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1913
1686603300000|2023-06-12 20:55:00|||||||||2225
1686607200000|2023-06-12 22:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|787
1686607500000|2023-06-12 22:05:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|647
1686607800000|2023-06-12 22:10:00|||||||||21
1686608100000|2023-06-12 22:15:00|||||||||93
1686608400000|2023-06-12 22:20:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|937
1686608700000|2023-06-12 22:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|85
1686609000000|2023-06-12 22:30:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|822
1686609300000|2023-06-12 22:35:00|||||||||59
1686609600000|2023-06-12 22:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|95
1686609900000|2023-06-12 22:45:00|||||||||36
1686610200000|2023-06-12 22:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|168
1686610500000|2023-06-12 22:55:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|446
1686610800000|2023-06-12 23:00:00|||||||||11
1686611100000|2023-06-12 23:05:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|906
1686611400000|2023-06-12 23:10:00|||||||||140
1686611700000|2023-06-12 23:15:00|||||||||6
1686612000000|2023-06-12 23:20:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|363
1686612300000|2023-06-12 23:25:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|395
1686612600000|2023-06-12 23:30:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|286
1686612900000|2023-06-12 23:35:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|93
1686613200000|2023-06-12 23:40:00|||||||||219
1686613500000|2023-06-12 23:45:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|154
1686613800000|2023-06-12 23:50:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1238
1686614100000|2023-06-12 23:55:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|82
1686614400000|2023-06-13 00:00:00|||||||||140
1686614700000|2023-06-13 00:05:00|||||||||21
1686615000000|2023-06-13 00:10:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|641
1686615300000|2023-06-13 00:15:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|433
1686615600000|2023-06-13 00:20:00|||||||||177
1686615900000|2023-06-13 00:25:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|104
1686616200000|2023-06-13 00:30:00|||||||||51
1686616500000|2023-06-13 00:35:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|452
1686616800000|2023-06-13 00:40:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|763
1686617100000|2023-06-13 00:45:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|491
1686617400000|2023-06-13 00:50:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|750
1686617700000|2023-06-13 00:55:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|462
1686618000000|2023-06-13 01:00:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|480
1686618300000|2023-06-13 01:05:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|93
1686618600000|2023-06-13 01:10:00|||||||||1
1686618900000|2023-06-13 01:15:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|396
1686619200000|2023-06-13 01:20:00|||||||||81
1686619500000|2023-06-13 01:25:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|759
1686619800000|2023-06-13 01:30:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|291
1686620100000|2023-06-13 01:35:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|442
1686620400000|2023-06-13 01:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|393
1686620700000|2023-06-13 01:45:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|158
1686621000000|2023-06-13 01:50:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|464
1686621300000|2023-06-13 01:55:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|837
1686621600000|2023-06-13 02:00:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|553
1686621900000|2023-06-13 02:05:00|11366.8|11362.8|11370|11366|11370|11366|11366.8|11362.8|1135
1686622200000|2023-06-13 02:10:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|992
1686622500000|2023-06-13 02:15:00|||||||||125
1686622800000|2023-06-13 02:20:00|||||||||153
1686623100000|2023-06-13 02:25:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|484
1686623400000|2023-06-13 02:30:00|||||||||201
1686623700000|2023-06-13 02:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1164
1686624000000|2023-06-13 02:40:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|110
1686624300000|2023-06-13 02:45:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|219
1686624600000|2023-06-13 02:50:00|||||||||1002
1686624900000|2023-06-13 02:55:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|194
1686625200000|2023-06-13 03:00:00|||||||||190
1686625500000|2023-06-13 03:05:00|||||||||56
1686625800000|2023-06-13 03:10:00|||||||||28
1686626100000|2023-06-13 03:15:00|||||||||225
1686626400000|2023-06-13 03:20:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|794
1686626700000|2023-06-13 03:25:00|||||||||130
1686627000000|2023-06-13 03:30:00|||||||||12
1686627300000|2023-06-13 03:35:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|930
1686627600000|2023-06-13 03:40:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|857
1686627900000|2023-06-13 03:45:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|307
1686628200000|2023-06-13 03:50:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|203
1686628500000|2023-06-13 03:55:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|332
1686628800000|2023-06-13 04:00:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|179
1686629100000|2023-06-13 04:05:00|||||||||370
1686629400000|2023-06-13 04:10:00|||||||||15
1686629700000|2023-06-13 04:15:00|||||||||135
1686630000000|2023-06-13 04:20:00|||||||||26
1686630300000|2023-06-13 04:25:00|||||||||100
1686630600000|2023-06-13 04:30:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|454
1686630900000|2023-06-13 04:35:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|985
1686631200000|2023-06-13 04:40:00|||||||||156
1686631500000|2023-06-13 04:45:00|||||||||37
1686631800000|2023-06-13 04:50:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|483
1686632100000|2023-06-13 04:55:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|374
1686632400000|2023-06-13 05:00:00|||||||||39
1686632700000|2023-06-13 05:05:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|529
1686633000000|2023-06-13 05:10:00|11359|11355|11359|11355|11359|11355|11359|11355|1043
1686633300000|2023-06-13 05:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|133
1686633600000|2023-06-13 05:20:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|857
1686633900000|2023-06-13 05:25:00|||||||||293
1686634200000|2023-06-13 05:30:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|495
1686634500000|2023-06-13 05:35:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|157
1686634800000|2023-06-13 05:40:00|||||||||654
1686635100000|2023-06-13 05:45:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|306
1686635400000|2023-06-13 05:50:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|270
1686635700000|2023-06-13 05:55:00|11357.5|11353.5|11359|11355|11360.6|11356.6|11357.5|11353.5|1086
1686636000000|2023-06-13 06:00:00|11360.6|11356.6|11354.3|11350.3|11362.2|11358.2|11352.8|11348.8|3631
1686636300000|2023-06-13 06:05:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|888
1686636600000|2023-06-13 06:10:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|1689
1686636900000|2023-06-13 06:15:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1591
1686637200000|2023-06-13 06:20:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|2227
1686637500000|2023-06-13 06:25:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|3417
1686637800000|2023-06-13 06:30:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|2446
1686638100000|2023-06-13 06:35:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|4644
1686638400000|2023-06-13 06:40:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1093
1686638700000|2023-06-13 06:45:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|379
1686639000000|2023-06-13 06:50:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1564
1686639300000|2023-06-13 06:55:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|1416
1686639600000|2023-06-13 07:00:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|4735
1686639900000|2023-06-13 07:05:00|11355.9|11351.9|11362.2|11358.2|11363.7|11359.7|11355.9|11351.9|3841
1686640200000|2023-06-13 07:10:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11357.5|11353.5|1482
1686640500000|2023-06-13 07:15:00|11357.5|11353.5|11359|11355|11362.2|11358.2|11357.5|11353.5|1193
1686640800000|2023-06-13 07:20:00|11360.6|11356.6|11355.9|11351.9|11360.6|11356.6|11355.9|11351.9|1595
1686641100000|2023-06-13 07:25:00|11354.3|11350.3|11357.5|11353.5|11359|11355|11354.3|11350.3|2113
1686641400000|2023-06-13 07:30:00|11355.9|11351.9|11360.6|11356.6|11362.2|11358.2|11355.9|11351.9|1634
1686641700000|2023-06-13 07:35:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|1557
1686642000000|2023-06-13 07:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2495
1686642300000|2023-06-13 07:45:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1441
1686642600000|2023-06-13 07:50:00|11354.3|11350.3|11359|11355|11359|11355|11354.3|11350.3|3035
1686642900000|2023-06-13 07:55:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1182
1686643200000|2023-06-13 08:00:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|3363
1686643500000|2023-06-13 08:05:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|808
1686643800000|2023-06-13 08:10:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|433
1686644100000|2023-06-13 08:15:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|986
1686644400000|2023-06-13 08:20:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|346
1686644700000|2023-06-13 08:25:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|2182
1686645000000|2023-06-13 08:30:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|1682
1686645300000|2023-06-13 08:35:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|1914
1686645600000|2023-06-13 08:40:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|3520
1686645900000|2023-06-13 08:45:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|4972
1686646200000|2023-06-13 08:50:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11363.7|11359.7|1522
1686646500000|2023-06-13 08:55:00|11363.7|11359.7|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|1381
1686646800000|2023-06-13 09:00:00|11365.3|11361.3|11360.6|11356.6|11365.3|11361.3|11360.6|11356.6|2299
1686647100000|2023-06-13 09:05:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1936
1686647400000|2023-06-13 09:10:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1696
1686647700000|2023-06-13 09:15:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1848
1686648000000|2023-06-13 09:20:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|1376
1686648300000|2023-06-13 09:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|640
1686648600000|2023-06-13 09:30:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|606
1686648900000|2023-06-13 09:35:00|11363.7|11359.7|11359|11355|11363.7|11359.7|11359|11355|1628
1686649200000|2023-06-13 09:40:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1244
1686649500000|2023-06-13 09:45:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|377
1686649800000|2023-06-13 09:50:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|1068
1686650100000|2023-06-13 09:55:00|11355.9|11351.9|11359|11355|11359|11355|11355.9|11351.9|1038
1686650400000|2023-06-13 10:00:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|1244
1686650700000|2023-06-13 10:05:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|964
1686651000000|2023-06-13 10:10:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1712
1686651300000|2023-06-13 10:15:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|750
1686651600000|2023-06-13 10:20:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1035
1686651900000|2023-06-13 10:25:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1150
1686652200000|2023-06-13 10:30:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|924
1686652500000|2023-06-13 10:35:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|543
1686652800000|2023-06-13 10:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1140
1686653100000|2023-06-13 10:45:00|||||||||594
1686653400000|2023-06-13 10:50:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|140
1686653700000|2023-06-13 10:55:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|758
1686654000000|2023-06-13 11:00:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|2029
1686654300000|2023-06-13 11:05:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1547
1686654600000|2023-06-13 11:10:00|11356.7|11352.7|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1561
1686654900000|2023-06-13 11:15:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|469
1686655200000|2023-06-13 11:20:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|2807
1686655500000|2023-06-13 11:25:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1052
1686655800000|2023-06-13 11:30:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1029
1686656100000|2023-06-13 11:35:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|1929
1686656400000|2023-06-13 11:40:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1158
1686656700000|2023-06-13 11:45:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2220
1686657000000|2023-06-13 11:50:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1361
1686657300000|2023-06-13 11:55:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|1410
1686657600000|2023-06-13 12:00:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11359|11355|3435
1686657900000|2023-06-13 12:05:00|11359|11355|11359|11355|11360.6|11356.6|11355.9|11351.9|4079
1686658200000|2023-06-13 12:10:00|11357.5|11353.5|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|3162
1686658500000|2023-06-13 12:15:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|1929
1686658800000|2023-06-13 12:20:00|11362.2|11358.2|11373.1|11369.1|11376.2|11372.2|11362.2|11358.2|9930
1686659100000|2023-06-13 12:25:00|11374.7|11370.7|11375.4|11371.4|11375.4|11371.4|11365.3|11361.3|9556
1686659400000|2023-06-13 12:30:00|11374.7|11370.7|11390.3|11386.3|11399.7|11395.7|11320.8|11316.8|19937
1686659700000|2023-06-13 12:35:00|11391.8|11387.8|11382.5|11378.5|11398.1|11394.1|11380.9|11376.9|20974
1686660000000|2023-06-13 12:40:00|11384|11380|11388.7|11384.7|11388.7|11384.7|11377.8|11373.8|18493
1686660300000|2023-06-13 12:45:00|11390.3|11386.3|11395|11391|11395|11391|11388.7|11384.7|8132
1686660600000|2023-06-13 12:50:00|11396.5|11392.5|11390.3|11386.3|11398.1|11394.1|11388.7|11384.7|11977
1686660900000|2023-06-13 12:55:00|11388.7|11384.7|11393.4|11389.4|11393.4|11389.4|11382.5|11378.5|10547
1686661200000|2023-06-13 13:00:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11391.8|11387.8|5101
1686661500000|2023-06-13 13:05:00|11391.8|11387.8|11384|11380|11395|11391|11382.5|11378.5|10362
1686661800000|2023-06-13 13:10:00|11385.6|11381.6|11382.5|11378.5|11388.7|11384.7|11382.5|11378.5|7157
1686662100000|2023-06-13 13:15:00|11384|11380|11377.8|11373.8|11384|11380|11377.8|11373.8|6063
1686662400000|2023-06-13 13:20:00|11376.2|11372.2|11374.7|11370.7|11379.3|11375.3|11371.5|11367.5|6526
1686662700000|2023-06-13 13:25:00|11376.2|11372.2|11373.1|11369.1|11377.8|11373.8|11373.1|11369.1|5043
1686663000000|2023-06-13 13:30:00|11374.7|11370.7|11377.8|11373.8|11379.3|11375.3|11371.5|11367.5|3567
1686663300000|2023-06-13 13:35:00|11379.3|11375.3|11359|11355|11379.3|11375.3|11359|11355|13741
1686663600000|2023-06-13 13:40:00|11357.5|11353.5|11349.7|11345.7|11359|11355|11348.1|11344.1|19168
1686663900000|2023-06-13 13:45:00|11348.1|11344.1|11343.4|11339.4|11349.7|11345.7|11341.8|11337.8|14752
1686664200000|2023-06-13 13:50:00|11345|11341|11335.6|11331.6|11345|11341|11335.6|11331.6|16470
1686664500000|2023-06-13 13:55:00|11337.2|11333.2|11329.3|11325.3|11338.7|11334.7|11327.8|11323.8|12388
1686664800000|2023-06-13 14:00:00|11327.8|11323.8|11324.7|11320.7|11330.9|11326.9|11324.7|11320.7|19778
1686665100000|2023-06-13 14:05:00|11323.1|11319.1|11321.5|11317.5|11329.3|11325.3|11321.5|11317.5|16395
1686665400000|2023-06-13 14:10:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11315.3|11311.3|10362
1686665700000|2023-06-13 14:15:00|11320|11316|11327.8|11323.8|11327.8|11323.8|11320|11316|9523
1686666000000|2023-06-13 14:20:00|11326.2|11322.2|11330.9|11326.9|11332.5|11328.5|11326.2|11322.2|8674
1686666300000|2023-06-13 14:25:00|11332.5|11328.5|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|11119
1686666600000|2023-06-13 14:30:00|11330.9|11326.9|11326.2|11322.2|11332.5|11328.5|11326.2|11322.2|5002
1686666900000|2023-06-13 14:35:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|3010
1686667200000|2023-06-13 14:40:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11324.7|11320.7|6874
1686667500000|2023-06-13 14:45:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|4448
1686667800000|2023-06-13 14:50:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|6635
1686668100000|2023-06-13 14:55:00|11334|11330|11329.3|11325.3|11334|11330|11329.3|11325.3|4158
1686668400000|2023-06-13 15:00:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|4294
1686668700000|2023-06-13 15:05:00|11327.8|11323.8|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|3505
1686669000000|2023-06-13 15:10:00|11324.7|11320.7|11320|11316|11326.2|11322.2|11318.4|11314.4|7563
1686669300000|2023-06-13 15:15:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|2273
1686669600000|2023-06-13 15:20:00|11320|11316|11315.3|11311.3|11320|11316|11315.3|11311.3|3580
1686669900000|2023-06-13 15:25:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|7230
1686670200000|2023-06-13 15:30:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|7855
1686670500000|2023-06-13 15:35:00|11309|11305|11312.2|11308.2|11315.3|11311.3|11309|11305|3869
1686670800000|2023-06-13 15:40:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|3095
1686671100000|2023-06-13 15:45:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|4690
1686671400000|2023-06-13 15:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|986
1686671700000|2023-06-13 15:55:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|3642
1686672000000|2023-06-13 16:00:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|2772
1686672300000|2023-06-13 16:05:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|2509
1686672600000|2023-06-13 16:10:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2459
1686672900000|2023-06-13 16:15:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|2260
1686673200000|2023-06-13 16:20:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|2363
1686673500000|2023-06-13 16:25:00|11312.2|11308.2|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|1466
1686673800000|2023-06-13 16:30:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|2070
1686674100000|2023-06-13 16:35:00|11320|11316|11320|11316|11321.5|11317.5|11318.4|11314.4|3039
1686674400000|2023-06-13 16:40:00|11321.5|11317.5|11316.8|11312.8|11321.5|11317.5|11316.8|11312.8|1374
1686674700000|2023-06-13 16:45:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2017
1686675000000|2023-06-13 16:50:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|3943
1686675300000|2023-06-13 16:55:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1908
1686675600000|2023-06-13 17:00:00|11318.4|11314.4|11320|11316|11323.9|11319.9|11318.4|11314.4|4087
1686675900000|2023-06-13 17:05:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|5317
1686676200000|2023-06-13 17:10:00|11318.4|11314.4|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|3041
1686676500000|2023-06-13 17:15:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|840
1686676800000|2023-06-13 17:20:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|4597
1686677100000|2023-06-13 17:25:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1333
1686677400000|2023-06-13 17:30:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|2916
1686677700000|2023-06-13 17:35:00|11309|11305|11302.8|11298.8|11309|11305|11301.2|11297.2|7224
1686678000000|2023-06-13 17:40:00|11301.2|11297.2|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|3629
1686678300000|2023-06-13 17:45:00|11299.7|11295.7|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|3766
1686678600000|2023-06-13 17:50:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|6344
1686678900000|2023-06-13 17:55:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11288.7|11284.7|5044
1686679200000|2023-06-13 18:00:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|6621
1686679500000|2023-06-13 18:05:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|8765
1686679800000|2023-06-13 18:10:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|9562
1686680100000|2023-06-13 18:15:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|3451
1686680400000|2023-06-13 18:20:00|11290.3|11286.3|11285.6|11281.6|11290.3|11286.3|11284|11280|5604
1686680700000|2023-06-13 18:25:00|11284|11280|11276.2|11272.2|11284|11280|11276.2|11272.2|6681
1686681000000|2023-06-13 18:30:00|11277.8|11273.8|11273.1|11269.1|11277.8|11273.8|11271.5|11267.5|7796
1686681300000|2023-06-13 18:35:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11271.5|11267.5|7160
1686681600000|2023-06-13 18:40:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11271.5|11267.5|7313
1686681900000|2023-06-13 18:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|5688
1686682200000|2023-06-13 18:50:00|11276.2|11272.2|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|4726
1686682500000|2023-06-13 18:55:00|11274.7|11270.7|11270|11266|11274.7|11270.7|11268.4|11264.4|10015
1686682800000|2023-06-13 19:00:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|3734
1686683100000|2023-06-13 19:05:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|3759
1686683400000|2023-06-13 19:10:00|11266.8|11262.8|11271.5|11267.5|11271.5|11267.5|11266.8|11262.8|2415
1686683700000|2023-06-13 19:15:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2261
1686684000000|2023-06-13 19:20:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2560
1686684300000|2023-06-13 19:25:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2305
1686684600000|2023-06-13 19:30:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|2148
1686684900000|2023-06-13 19:35:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|2879
1686685200000|2023-06-13 19:40:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1466
1686685500000|2023-06-13 19:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|689
1686685800000|2023-06-13 19:50:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2254
1686686100000|2023-06-13 19:55:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1641
1686686400000|2023-06-13 20:00:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|4766
1686686700000|2023-06-13 20:05:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1236
1686687000000|2023-06-13 20:10:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|4197
1686687300000|2023-06-13 20:15:00|||||||||743
1686687600000|2023-06-13 20:20:00|11284|11280|11284|11280|11284|11280|11284|11280|2228
1686687900000|2023-06-13 20:25:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|2249
1686688200000|2023-06-13 20:30:00|11283.3|11279.3|11284|11280|11284|11280|11282.5|11278.5|1680
1686688500000|2023-06-13 20:35:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|2774
1686688800000|2023-06-13 20:40:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|3229
1686689100000|2023-06-13 20:45:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1213
1686689400000|2023-06-13 20:50:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1751
1686689700000|2023-06-13 20:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|2907
1686693600000|2023-06-13 22:00:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|804
1686693900000|2023-06-13 22:05:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|900
1686694200000|2023-06-13 22:10:00|||||||||64
1686694500000|2023-06-13 22:15:00|11284|11280|11284|11280|11284|11280|11284|11280|1458
1686694800000|2023-06-13 22:20:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|116
1686695100000|2023-06-13 22:25:00|||||||||537
1686695400000|2023-06-13 22:30:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|630
1686695700000|2023-06-13 22:35:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|423
1686696000000|2023-06-13 22:40:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|326
1686696300000|2023-06-13 22:45:00|11284|11280|11284|11280|11284|11280|11284|11280|374
1686696600000|2023-06-13 22:50:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|621
1686696900000|2023-06-13 22:55:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|538
1686697200000|2023-06-13 23:00:00|||||||||134
1686697500000|2023-06-13 23:05:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|798
1686697800000|2023-06-13 23:10:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|101
1686698100000|2023-06-13 23:15:00|||||||||59
1686698400000|2023-06-13 23:20:00|||||||||5
1686698700000|2023-06-13 23:25:00|||||||||14
1686699000000|2023-06-13 23:30:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|431
1686699300000|2023-06-13 23:35:00|||||||||62
1686699600000|2023-06-13 23:40:00|||||||||538
1686699900000|2023-06-13 23:45:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|326
1686700200000|2023-06-13 23:50:00|||||||||43
1686700500000|2023-06-13 23:55:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|448
1686700800000|2023-06-14 00:00:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|450
1686701100000|2023-06-14 00:05:00|11278.6|11274.6|11279.3|11275.3|11279.3|11275.3|11278.6|11274.6|164
1686701400000|2023-06-14 00:10:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|599
1686701700000|2023-06-14 00:15:00|11280.9|11276.9|11287.2|11283.2|11287.2|11283.2|11280.9|11276.9|2216
1686702000000|2023-06-14 00:20:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|2985
1686702300000|2023-06-14 00:25:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1563
1686702600000|2023-06-14 00:30:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1200
1686702900000|2023-06-14 00:35:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|2541
1686703200000|2023-06-14 00:40:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|611
1686703500000|2023-06-14 00:45:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1203
1686703800000|2023-06-14 00:50:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|2101
1686704100000|2023-06-14 00:55:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|416
1686704400000|2023-06-14 01:00:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|237
1686704700000|2023-06-14 01:05:00|||||||||184
1686705000000|2023-06-14 01:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|48
1686705300000|2023-06-14 01:15:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|772
1686705600000|2023-06-14 01:20:00|||||||||28
1686705900000|2023-06-14 01:25:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1428
1686706200000|2023-06-14 01:30:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|407
1686706500000|2023-06-14 01:35:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|821
1686706800000|2023-06-14 01:40:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|613
1686707100000|2023-06-14 01:45:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|658
1686707400000|2023-06-14 01:50:00|||||||||128
1686707700000|2023-06-14 01:55:00|||||||||528
1686708000000|2023-06-14 02:00:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|515
1686708300000|2023-06-14 02:05:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|763
1686708600000|2023-06-14 02:10:00|||||||||363
1686708900000|2023-06-14 02:15:00|||||||||133
1686709200000|2023-06-14 02:20:00|||||||||294
1686709500000|2023-06-14 02:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|489
1686709800000|2023-06-14 02:30:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|569
1686710100000|2023-06-14 02:35:00|||||||||58
1686710400000|2023-06-14 02:40:00|||||||||154
1686710700000|2023-06-14 02:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1724
1686711000000|2023-06-14 02:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|817
1686711300000|2023-06-14 02:55:00|11295|11291|11295|11291|11295|11291|11295|11291|221
1686711600000|2023-06-14 03:00:00|||||||||87
1686711900000|2023-06-14 03:05:00|||||||||222
1686712200000|2023-06-14 03:10:00|||||||||54
1686712500000|2023-06-14 03:15:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|1032
1686712800000|2023-06-14 03:20:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|677
1686713100000|2023-06-14 03:25:00|||||||||9
1686713400000|2023-06-14 03:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|291
1686713700000|2023-06-14 03:35:00|||||||||183
1686714000000|2023-06-14 03:40:00|||||||||554
1686714300000|2023-06-14 03:45:00|||||||||15
1686714600000|2023-06-14 03:50:00|11295|11291|11295|11291|11295|11291|11295|11291|68
1686714900000|2023-06-14 03:55:00|||||||||197
1686715200000|2023-06-14 04:00:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|180
1686715500000|2023-06-14 04:05:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|903
1686715800000|2023-06-14 04:10:00|||||||||238
1686716100000|2023-06-14 04:15:00|||||||||208
1686716400000|2023-06-14 04:20:00|||||||||29
1686716700000|2023-06-14 04:25:00|||||||||462
1686717000000|2023-06-14 04:30:00|||||||||157
1686717300000|2023-06-14 04:35:00|||||||||98
1686717600000|2023-06-14 04:40:00|||||||||99
1686717900000|2023-06-14 04:45:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|83
1686718200000|2023-06-14 04:50:00|11295|11291|11295|11291|11295|11291|11295|11291|108
1686718500000|2023-06-14 04:55:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|252
1686718800000|2023-06-14 05:00:00|||||||||18
1686719100000|2023-06-14 05:05:00|||||||||100
1686719400000|2023-06-14 05:10:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|297
1686719700000|2023-06-14 05:15:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|250
1686720000000|2023-06-14 05:20:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|132
1686720300000|2023-06-14 05:25:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|365
1686720600000|2023-06-14 05:30:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|569
1686720900000|2023-06-14 05:35:00|||||||||55
1686721200000|2023-06-14 05:40:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|840
1686721500000|2023-06-14 05:45:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|480
1686721800000|2023-06-14 05:50:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|2992
1686722100000|2023-06-14 05:55:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|720
1686722400000|2023-06-14 06:00:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1221
1686722700000|2023-06-14 06:05:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|884
1686723000000|2023-06-14 06:10:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1843
1686723300000|2023-06-14 06:15:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|3449
1686723600000|2023-06-14 06:20:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|1658
1686723900000|2023-06-14 06:25:00|||||||||362
1686724200000|2023-06-14 06:30:00|11291.8|11287.8|11288.7|11284.7|11293.4|11289.4|11288.7|11284.7|1616
1686724500000|2023-06-14 06:35:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1213
1686724800000|2023-06-14 06:40:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|905
1686725100000|2023-06-14 06:45:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|666
1686725400000|2023-06-14 06:50:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2109
1686725700000|2023-06-14 06:55:00|11290.3|11286.3|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|3253
1686726000000|2023-06-14 07:00:00|11291.1|11287.1|11287.2|11283.2|11293.4|11289.4|11287.2|11283.2|2014
1686726300000|2023-06-14 07:05:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|1522
1686726600000|2023-06-14 07:10:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1819
1686726900000|2023-06-14 07:15:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|1012
1686727200000|2023-06-14 07:20:00|11288.7|11284.7|11295|11291|11295|11291|11287.2|11283.2|1117
1686727500000|2023-06-14 07:25:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|3691
1686727800000|2023-06-14 07:30:00|11298.1|11294.1|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|1798
1686728100000|2023-06-14 07:35:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1733
1686728400000|2023-06-14 07:40:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|1038
1686728700000|2023-06-14 07:45:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1190
1686729000000|2023-06-14 07:50:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1498
1686729300000|2023-06-14 07:55:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1116
1686729600000|2023-06-14 08:00:00|11295|11291|11295|11291|11295|11291|11295|11291|1633
1686729900000|2023-06-14 08:05:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|987
1686730200000|2023-06-14 08:10:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1052
1686730500000|2023-06-14 08:15:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|923
1686730800000|2023-06-14 08:20:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|731
1686731100000|2023-06-14 08:25:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1672
1686731400000|2023-06-14 08:30:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1049
1686731700000|2023-06-14 08:35:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11295|11291|2195
1686732000000|2023-06-14 08:40:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|822
1686732300000|2023-06-14 08:45:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|1240
1686732600000|2023-06-14 08:50:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|574
1686732900000|2023-06-14 08:55:00|||||||||702
1686733200000|2023-06-14 09:00:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|891
1686733500000|2023-06-14 09:05:00|11287.2|11283.2|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|818
1686733800000|2023-06-14 09:10:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1036
1686734100000|2023-06-14 09:15:00|||||||||247
1686734400000|2023-06-14 09:20:00|11291.1|11287.1|11295|11291|11295|11291|11291.1|11287.1|449
1686734700000|2023-06-14 09:25:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11295|11291|909
1686735000000|2023-06-14 09:30:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|527
1686735300000|2023-06-14 09:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|336
1686735600000|2023-06-14 09:40:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|759
1686735900000|2023-06-14 09:45:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|432
1686736200000|2023-06-14 09:50:00|11295|11291|11295|11291|11295|11291|11295|11291|324
1686736500000|2023-06-14 09:55:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|760
1686736800000|2023-06-14 10:00:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|1009
1686737100000|2023-06-14 10:05:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|775
1686737400000|2023-06-14 10:10:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|1019
1686737700000|2023-06-14 10:15:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|426
1686738000000|2023-06-14 10:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|1788
1686738300000|2023-06-14 10:25:00|11282.5|11278.5|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|654
1686738600000|2023-06-14 10:30:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|1335
1686738900000|2023-06-14 10:35:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|2682
1686739200000|2023-06-14 10:40:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|944
1686739500000|2023-06-14 10:45:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|821
1686739800000|2023-06-14 10:50:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1548
1686740100000|2023-06-14 10:55:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|654
1686740400000|2023-06-14 11:00:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1148
1686740700000|2023-06-14 11:05:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|863
1686741000000|2023-06-14 11:10:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|1416
1686741300000|2023-06-14 11:15:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1360
1686741600000|2023-06-14 11:20:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1993
1686741900000|2023-06-14 11:25:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|3126
1686742200000|2023-06-14 11:30:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1216
1686742500000|2023-06-14 11:35:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|2172
1686742800000|2023-06-14 11:40:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1093
1686743100000|2023-06-14 11:45:00|11274.7|11270.7|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|1656
1686743400000|2023-06-14 11:50:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|1939
1686743700000|2023-06-14 11:55:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1414
1686744000000|2023-06-14 12:00:00|11284|11280|11288.7|11284.7|11288.7|11284.7|11282.5|11278.5|3057
1686744300000|2023-06-14 12:05:00|11287.2|11283.2|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|2403
1686744600000|2023-06-14 12:10:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1431
1686744900000|2023-06-14 12:15:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|2431
1686745200000|2023-06-14 12:20:00|11290.3|11286.3|11298.1|11294.1|11298.1|11294.1|11288.7|11284.7|3743
1686745500000|2023-06-14 12:25:00|11296.5|11292.5|11293.4|11289.4|11298.1|11294.1|11291.8|11287.8|5062
1686745800000|2023-06-14 12:30:00|11291.8|11287.8|11299.7|11295.7|11312.2|11308.2|11285.6|11281.6|11555
1686746100000|2023-06-14 12:35:00|11298.1|11294.1|11298.1|11294.1|11302.8|11298.8|11293.4|11289.4|7728
1686746400000|2023-06-14 12:40:00|11296.5|11292.5|11305.9|11301.9|11307.5|11303.5|11296.5|11292.5|6896
1686746700000|2023-06-14 12:45:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11301.2|11297.2|3754
1686747000000|2023-06-14 12:50:00|11305.9|11301.9|11309|11305|11310.6|11306.6|11304.3|11300.3|4002
1686747300000|2023-06-14 12:55:00|11307.5|11303.5|11313.7|11309.7|11315.3|11311.3|11307.5|11303.5|10004
1686747600000|2023-06-14 13:00:00|11315.3|11311.3|11310.6|11306.6|11316.8|11312.8|11310.6|11306.6|9570
1686747900000|2023-06-14 13:05:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|4727
1686748200000|2023-06-14 13:10:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11309|11305|3931
1686748500000|2023-06-14 13:15:00|11310.6|11306.6|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|3547
1686748800000|2023-06-14 13:20:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|6499
1686749100000|2023-06-14 13:25:00|11316.8|11312.8|11309|11305|11316.8|11312.8|11309|11305|3921
1686749400000|2023-06-14 13:30:00|11307.5|11303.5|11302.8|11298.8|11307.5|11303.5|11299.7|11295.7|6656
1686749700000|2023-06-14 13:35:00|11304.3|11300.3|11310.6|11306.6|11310.6|11306.6|11302.8|11298.8|5825
1686750000000|2023-06-14 13:40:00|11309|11305|11307.5|11303.5|11313.7|11309.7|11307.5|11303.5|7049
1686750300000|2023-06-14 13:45:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11301.2|11297.2|8910
1686750600000|2023-06-14 13:50:00|11309|11305|11305.9|11301.9|11312.2|11308.2|11305.9|11301.9|4676
1686750900000|2023-06-14 13:55:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11299.7|11295.7|3404
1686751200000|2023-06-14 14:00:00|11302.8|11298.8|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|7508
1686751500000|2023-06-14 14:05:00|11302.8|11298.8|11301.2|11297.2|11305.9|11301.9|11301.2|11297.2|6493
1686751800000|2023-06-14 14:10:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|4304
1686752100000|2023-06-14 14:15:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|3213
1686752400000|2023-06-14 14:20:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|2571
1686752700000|2023-06-14 14:25:00|11312.2|11308.2|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|3306
1686753000000|2023-06-14 14:30:00|11305.9|11301.9|11310.6|11306.6|11312.2|11308.2|11305.9|11301.9|3808
1686753300000|2023-06-14 14:35:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|2092
1686753600000|2023-06-14 14:40:00|11309.8|11305.8|11309|11305|11312.2|11308.2|11309|11305|4088
1686753900000|2023-06-14 14:45:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|1670
1686754200000|2023-06-14 14:50:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|1733
1686754500000|2023-06-14 14:55:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1995
1686754800000|2023-06-14 15:00:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1991
1686755100000|2023-06-14 15:05:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|5339
1686755400000|2023-06-14 15:10:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|4521
1686755700000|2023-06-14 15:15:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|478
1686756000000|2023-06-14 15:20:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|4625
1686756300000|2023-06-14 15:25:00|11310.6|11306.6|11313.7|11309.7|11313.7|11309.7|11309|11305|1629
1686756600000|2023-06-14 15:30:00|11312.2|11308.2|11315.3|11311.3|11318.4|11314.4|11312.2|11308.2|3922
1686756900000|2023-06-14 15:35:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11310.6|11306.6|5237
1686757200000|2023-06-14 15:40:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3996
1686757500000|2023-06-14 15:45:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|3688
1686757800000|2023-06-14 15:50:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|3433
1686758100000|2023-06-14 15:55:00|||||||||698
1686758400000|2023-06-14 16:00:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|1479
1686758700000|2023-06-14 16:05:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1200
1686759000000|2023-06-14 16:10:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|2235
1686759300000|2023-06-14 16:15:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|3240
1686759600000|2023-06-14 16:20:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|2040
1686759900000|2023-06-14 16:25:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|3047
1686760200000|2023-06-14 16:30:00|11309|11305|11309|11305|11309|11305|11305.9|11301.9|5787
1686760500000|2023-06-14 16:35:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|5279
1686760800000|2023-06-14 16:40:00|11309|11305|11304.3|11300.3|11309|11305|11304.3|11300.3|4549
1686761100000|2023-06-14 16:45:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|2491
1686761400000|2023-06-14 16:50:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|1409
1686761700000|2023-06-14 16:55:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|2173
1686762000000|2023-06-14 17:00:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|925
1686762300000|2023-06-14 17:05:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1936
1686762600000|2023-06-14 17:10:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|4776
1686762900000|2023-06-14 17:15:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|3202
1686763200000|2023-06-14 17:20:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11305.9|11301.9|6269
1686763500000|2023-06-14 17:25:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|3519
1686763800000|2023-06-14 17:30:00|11309|11305|11305.9|11301.9|11309|11305|11305.9|11301.9|4416
1686764100000|2023-06-14 17:35:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11307.5|11303.5|7274
1686764400000|2023-06-14 17:40:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|2739
1686764700000|2023-06-14 17:45:00|11310.6|11306.6|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|3282
1686765000000|2023-06-14 17:50:00|11309|11305|11313.7|11309.7|11313.7|11309.7|11309|11305|3661
1686765300000|2023-06-14 17:55:00|11315.3|11311.3|11309.8|11305.8|11315.3|11311.3|11309|11305|3851
1686765600000|2023-06-14 18:00:00|11309|11305|11259|11255|11309.8|11305.8|11249.7|11245.7|16151
1686765900000|2023-06-14 18:05:00|11257.5|11253.5|11249.7|11245.7|11257.5|11253.5|11241.8|11237.8|12565
1686766200000|2023-06-14 18:10:00|11251.2|11247.2|11273.1|11269.1|11273.1|11269.1|11249.7|11245.7|13457
1686766500000|2023-06-14 18:15:00|11271.5|11267.5|11262.2|11258.2|11279.3|11275.3|11260.6|11256.6|15563
1686766800000|2023-06-14 18:20:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11255.9|11251.9|7722
1686767100000|2023-06-14 18:25:00|11263.7|11259.7|11265.3|11261.3|11270|11266|11259|11255|7281
1686767400000|2023-06-14 18:30:00|11266.8|11262.8|11273.1|11269.1|11277.8|11273.8|11265.3|11261.3|8269
1686767700000|2023-06-14 18:35:00|11274.7|11270.7|11282.5|11278.5|11295|11291|11270|11266|11637
1686768000000|2023-06-14 18:40:00|11284|11280|11282.5|11278.5|11295|11291|11280.9|11276.9|15579
1686768300000|2023-06-14 18:45:00|11284|11280|11295|11291|11296.5|11292.5|11279.3|11275.3|10386
1686768600000|2023-06-14 18:50:00|11296.5|11292.5|11298.1|11294.1|11301.2|11297.2|11287.2|11283.2|12282
1686768900000|2023-06-14 18:55:00|11299.7|11295.7|11290.3|11286.3|11299.7|11295.7|11282.5|11278.5|14471
1686769200000|2023-06-14 19:00:00|11288.7|11284.7|11285.6|11281.6|11298.1|11294.1|11285.6|11281.6|8858
1686769500000|2023-06-14 19:05:00|11284|11280|11285.6|11281.6|11290.3|11286.3|11282.5|11278.5|6239
1686769800000|2023-06-14 19:10:00|11287.2|11283.2|11285.6|11281.6|11291.8|11287.8|11285.6|11281.6|3179
1686770100000|2023-06-14 19:15:00|11284|11280|11273.1|11269.1|11284|11280|11273.1|11269.1|6611
1686770400000|2023-06-14 19:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11266.8|11262.8|7172
1686770700000|2023-06-14 19:25:00|11273.1|11269.1|11265.3|11261.3|11276.2|11272.2|11265.3|11261.3|6210
1686771000000|2023-06-14 19:30:00|11266.8|11262.8|11276.2|11272.2|11276.2|11272.2|11265.3|11261.3|6700
1686771300000|2023-06-14 19:35:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|3056
1686771600000|2023-06-14 19:40:00|11276.2|11272.2|11279.3|11275.3|11280.9|11276.9|11274.7|11270.7|3769
1686771900000|2023-06-14 19:45:00|11277.8|11273.8|11290.3|11286.3|11291.8|11287.8|11277.8|11273.8|4668
1686772200000|2023-06-14 19:50:00|11288.7|11284.7|11291.8|11287.8|11293.4|11289.4|11288.7|11284.7|6398
1686772500000|2023-06-14 19:55:00|11293.4|11289.4|11284|11280|11293.4|11289.4|11284|11280|5502
1686772800000|2023-06-14 20:00:00|11285.6|11281.6|11290.3|11286.3|11291.8|11287.8|11284|11280|6517
1686773100000|2023-06-14 20:05:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|1496
1686773400000|2023-06-14 20:10:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|3065
1686773700000|2023-06-14 20:15:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|2235
1686774000000|2023-06-14 20:20:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1885
1686774300000|2023-06-14 20:25:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|710
1686774600000|2023-06-14 20:30:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|3336
1686774900000|2023-06-14 20:35:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1334
1686775200000|2023-06-14 20:40:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|3313
1686775500000|2023-06-14 20:45:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|2226
1686775800000|2023-06-14 20:50:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|2364
1686776100000|2023-06-14 20:55:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2373
1686780000000|2023-06-14 22:00:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|229
1686780300000|2023-06-14 22:05:00|||||||||110
1686780600000|2023-06-14 22:10:00|||||||||29
1686780900000|2023-06-14 22:15:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|183
1686781200000|2023-06-14 22:20:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|425
1686781500000|2023-06-14 22:25:00|||||||||259
1686781800000|2023-06-14 22:30:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|566
1686782100000|2023-06-14 22:35:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|783
1686782400000|2023-06-14 22:40:00|||||||||114
1686782700000|2023-06-14 22:45:00|||||||||19
1686783000000|2023-06-14 22:50:00|||||||||44
1686783300000|2023-06-14 22:55:00|||||||||61
1686783600000|2023-06-14 23:00:00|||||||||15
1686783900000|2023-06-14 23:05:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|390
1686784200000|2023-06-14 23:10:00|||||||||103
1686784500000|2023-06-14 23:15:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|195
1686784800000|2023-06-14 23:20:00|||||||||32
1686785100000|2023-06-14 23:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|109
1686785400000|2023-06-14 23:30:00|||||||||167
1686785700000|2023-06-14 23:35:00|11295|11291|11295|11291|11295|11291|11295|11291|57
1686786000000|2023-06-14 23:40:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|501
1686786300000|2023-06-14 23:45:00|||||||||20
1686786600000|2023-06-14 23:50:00|||||||||173
1686786900000|2023-06-14 23:55:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|300
1686787200000|2023-06-15 00:00:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1110
1686787500000|2023-06-15 00:05:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|364
1686787800000|2023-06-15 00:10:00|||||||||122
1686788100000|2023-06-15 00:15:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11295|11291|945
1686788400000|2023-06-15 00:20:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|141
1686788700000|2023-06-15 00:25:00|||||||||134
1686789000000|2023-06-15 00:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|104
1686789300000|2023-06-15 00:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|416
1686789600000|2023-06-15 00:40:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|190
1686789900000|2023-06-15 00:45:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|403
1686790200000|2023-06-15 00:50:00|||||||||161
1686790500000|2023-06-15 00:55:00|11299.7|11295.7|11295|11291|11299.7|11295.7|11295|11291|541
1686790800000|2023-06-15 01:00:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|506
1686791100000|2023-06-15 01:05:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|627
1686791400000|2023-06-15 01:10:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|506
1686791700000|2023-06-15 01:15:00|||||||||294
1686792000000|2023-06-15 01:20:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|845
1686792300000|2023-06-15 01:25:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|383
1686792600000|2023-06-15 01:30:00|11288.7|11284.7|11284|11280|11291.8|11287.8|11284|11280|2095
1686792900000|2023-06-15 01:35:00|11284.8|11280.8|11285.6|11281.6|11286.4|11282.4|11284|11280|1324
1686793200000|2023-06-15 01:40:00|||||||||503
1686793500000|2023-06-15 01:45:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|459
1686793800000|2023-06-15 01:50:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1066
1686794100000|2023-06-15 01:55:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|689
1686794400000|2023-06-15 02:00:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|856
1686794700000|2023-06-15 02:05:00|||||||||532
1686795000000|2023-06-15 02:10:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|611
1686795300000|2023-06-15 02:15:00|||||||||61
1686795600000|2023-06-15 02:20:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|810
1686795900000|2023-06-15 02:25:00|11284|11280|11284|11280|11284|11280|11284|11280|35
1686796200000|2023-06-15 02:30:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|481
1686796500000|2023-06-15 02:35:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|540
1686796800000|2023-06-15 02:40:00|||||||||93
1686797100000|2023-06-15 02:45:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|312
1686797400000|2023-06-15 02:50:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|202
1686797700000|2023-06-15 02:55:00|11280.1|11276.1|11279.3|11275.3|11280.1|11276.1|11279.3|11275.3|723
1686798000000|2023-06-15 03:00:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1048
1686798300000|2023-06-15 03:05:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1186
1686798600000|2023-06-15 03:10:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|572
1686798900000|2023-06-15 03:15:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|404
1686799200000|2023-06-15 03:20:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|817
1686799500000|2023-06-15 03:25:00|||||||||3
1686799800000|2023-06-15 03:30:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|293
1686800100000|2023-06-15 03:35:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|158
1686800400000|2023-06-15 03:40:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|632
1686800700000|2023-06-15 03:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|723
1686801000000|2023-06-15 03:50:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|784
1686801300000|2023-06-15 03:55:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1185
1686801600000|2023-06-15 04:00:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|2331
1686801900000|2023-06-15 04:05:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|564
1686802200000|2023-06-15 04:10:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|539
1686802500000|2023-06-15 04:15:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2475
1686802800000|2023-06-15 04:20:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1803
1686803100000|2023-06-15 04:25:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|482
1686803400000|2023-06-15 04:30:00|||||||||387
1686803700000|2023-06-15 04:35:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|645
1686804000000|2023-06-15 04:40:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|443
1686804300000|2023-06-15 04:45:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|315
1686804600000|2023-06-15 04:50:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|328
1686804900000|2023-06-15 04:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|951
1686805200000|2023-06-15 05:00:00|11270|11266|11270|11266|11270|11266|11270|11266|466
1686805500000|2023-06-15 05:05:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|696
1686805800000|2023-06-15 05:10:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|491
1686806100000|2023-06-15 05:15:00|11270|11266|11270|11266|11270|11266|11270|11266|1005
1686806400000|2023-06-15 05:20:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1372
1686806700000|2023-06-15 05:25:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|411
1686807000000|2023-06-15 05:30:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1010
1686807300000|2023-06-15 05:35:00|11270|11266|11270|11266|11270|11266|11270|11266|210
1686807600000|2023-06-15 05:40:00|||||||||158
1686807900000|2023-06-15 05:45:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|898
1686808200000|2023-06-15 05:50:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|309
1686808500000|2023-06-15 05:55:00|11268.4|11264.4|11259|11255|11268.4|11264.4|11259|11255|9645
1686808800000|2023-06-15 06:00:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11254.3|11250.3|5395
1686809100000|2023-06-15 06:05:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|3683
1686809400000|2023-06-15 06:10:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|1045
1686809700000|2023-06-15 06:15:00|11262.2|11258.2|11255.9|11251.9|11263.7|11259.7|11255.9|11251.9|4326
1686810000000|2023-06-15 06:20:00|11254.3|11250.3|11262.2|11258.2|11262.2|11258.2|11252.8|11248.8|3204
1686810300000|2023-06-15 06:25:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11259|11255|2168
1686810600000|2023-06-15 06:30:00|11260.6|11256.6|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|1835
1686810900000|2023-06-15 06:35:00|11259|11255|11265.3|11261.3|11265.3|11261.3|11259|11255|2462
1686811200000|2023-06-15 06:40:00|11263.7|11259.7|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|1316
1686811500000|2023-06-15 06:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1065
1686811800000|2023-06-15 06:50:00|11270|11266|11266.8|11262.8|11270|11266|11265.3|11261.3|2438
1686812100000|2023-06-15 06:55:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|382
1686812400000|2023-06-15 07:00:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11262.2|11258.2|2171
1686812700000|2023-06-15 07:05:00|11265.3|11261.3|11265.3|11261.3|11268.4|11264.4|11263.7|11259.7|1914
1686813000000|2023-06-15 07:10:00|11266.8|11262.8|11262.2|11258.2|11266.8|11262.8|11262.2|11258.2|1808
1686813300000|2023-06-15 07:15:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|1771
1686813600000|2023-06-15 07:20:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|1196
1686813900000|2023-06-15 07:25:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1887
1686814200000|2023-06-15 07:30:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11259|11255|5457
1686814500000|2023-06-15 07:35:00|11266.8|11262.8|11276.2|11272.2|11277.8|11273.8|11266.8|11262.8|9324
1686814800000|2023-06-15 07:40:00|11274.7|11270.7|11277.8|11273.8|11279.3|11275.3|11274.7|11270.7|2188
1686815100000|2023-06-15 07:45:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|5912
1686815400000|2023-06-15 07:50:00|11277.8|11273.8|11284|11280|11285.6|11281.6|11277.8|11273.8|4923
1686815700000|2023-06-15 07:55:00|11285.6|11281.6|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|2366
1686816000000|2023-06-15 08:00:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|2001
1686816300000|2023-06-15 08:05:00|11280.9|11276.9|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|1359
1686816600000|2023-06-15 08:10:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1322
1686816900000|2023-06-15 08:15:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|1702
1686817200000|2023-06-15 08:20:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|687
1686817500000|2023-06-15 08:25:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|850
1686817800000|2023-06-15 08:30:00|11273.1|11269.1|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|1646
1686818100000|2023-06-15 08:35:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|1860
1686818400000|2023-06-15 08:40:00|11280.9|11276.9|11284|11280|11284|11280|11279.3|11275.3|1069
1686818700000|2023-06-15 08:45:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1189
1686819000000|2023-06-15 08:50:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|568
1686819300000|2023-06-15 08:55:00|11277.8|11273.8|11278.6|11274.6|11279.3|11275.3|11277.8|11273.8|1193
1686819600000|2023-06-15 09:00:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|302
1686819900000|2023-06-15 09:05:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2560
1686820200000|2023-06-15 09:10:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1584
1686820500000|2023-06-15 09:15:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2273
1686820800000|2023-06-15 09:20:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1151
1686821100000|2023-06-15 09:25:00|11284|11280|11284|11280|11284|11280|11284|11280|1295
1686821400000|2023-06-15 09:30:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|940
1686821700000|2023-06-15 09:35:00|11279.3|11275.3|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|2945
1686822000000|2023-06-15 09:40:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1876
1686822300000|2023-06-15 09:45:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11275.4|11271.4|2384
1686822600000|2023-06-15 09:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|920
1686822900000|2023-06-15 09:55:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|2888
1686823200000|2023-06-15 10:00:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1914
1686823500000|2023-06-15 10:05:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|778
1686823800000|2023-06-15 10:10:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|3094
1686824100000|2023-06-15 10:15:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2647
1686824400000|2023-06-15 10:20:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1321
1686824700000|2023-06-15 10:25:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|921
1686825000000|2023-06-15 10:30:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|1423
1686825300000|2023-06-15 10:35:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|1723
1686825600000|2023-06-15 10:40:00|11270|11266|11270|11266|11270|11266|11270|11266|811
1686825900000|2023-06-15 10:45:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|611
1686826200000|2023-06-15 10:50:00|11270|11266|11270|11266|11270|11266|11270|11266|697
1686826500000|2023-06-15 10:55:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|970
1686826800000|2023-06-15 11:00:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|644
1686827100000|2023-06-15 11:05:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|510
1686827400000|2023-06-15 11:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1090
1686827700000|2023-06-15 11:15:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|354
1686828000000|2023-06-15 11:20:00|11270.8|11266.8|11268.4|11264.4|11270.8|11266.8|11268.4|11264.4|738
1686828300000|2023-06-15 11:25:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1044
1686828600000|2023-06-15 11:30:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|3130
1686828900000|2023-06-15 11:35:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|3071
1686829200000|2023-06-15 11:40:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|3303
1686829500000|2023-06-15 11:45:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1889
1686829800000|2023-06-15 11:50:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|1135
1686830100000|2023-06-15 11:55:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|2263
1686830400000|2023-06-15 12:00:00|11265.3|11261.3|11262.2|11258.2|11266.8|11262.8|11262.2|11258.2|1925
1686830700000|2023-06-15 12:05:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1810
1686831000000|2023-06-15 12:10:00|11260.6|11256.6|11266.1|11262.1|11268.4|11264.4|11259|11255|2804
1686831300000|2023-06-15 12:15:00|11266.8|11262.8|11270|11266|11270|11266|11262.2|11258.2|6506
1686831600000|2023-06-15 12:20:00|11268.4|11264.4|11255.9|11251.9|11270|11266|11254.3|11250.3|5967
1686831900000|2023-06-15 12:25:00|11257.5|11253.5|11262.9|11258.9|11265.3|11261.3|11254.3|11250.3|5645
1686832200000|2023-06-15 12:30:00|11262.2|11258.2|11274.7|11270.7|11284|11280|11252.8|11248.8|18112
1686832500000|2023-06-15 12:35:00|11276.2|11272.2|11279.3|11275.3|11284|11280|11274.7|11270.7|9484
1686832800000|2023-06-15 12:40:00|11277.8|11273.8|11290.3|11286.3|11298.1|11294.1|11277.8|11273.8|14163
1686833100000|2023-06-15 12:45:00|11288.7|11284.7|11293.4|11289.4|11301.2|11297.2|11287.2|11283.2|10408
1686833400000|2023-06-15 12:50:00|11295|11291|11312.2|11308.2|11313.7|11309.7|11295|11291|15434
1686833700000|2023-06-15 12:55:00|11310.6|11306.6|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|12759
1686834000000|2023-06-15 13:00:00|11315.3|11311.3|11312.2|11308.2|11323.1|11319.1|11310.6|11306.6|13321
1686834300000|2023-06-15 13:05:00|11313.7|11309.7|11324.7|11320.7|11324.7|11320.7|11313.7|11309.7|8202
1686834600000|2023-06-15 13:10:00|11326.2|11322.2|11320|11316|11326.2|11322.2|11316.8|11312.8|8551
1686834900000|2023-06-15 13:15:00|11318.4|11314.4|11338.7|11334.7|11338.7|11334.7|11318.4|11314.4|18714
1686835200000|2023-06-15 13:20:00|11337.2|11333.2|11330.9|11326.9|11338.7|11334.7|11329.3|11325.3|12282
1686835500000|2023-06-15 13:25:00|11332.5|11328.5|11335.6|11331.6|11345|11341|11332.5|11328.5|18436
1686835800000|2023-06-15 13:30:00|11337.2|11333.2|11332.5|11328.5|11338.7|11334.7|11332.5|11328.5|9701
1686836100000|2023-06-15 13:35:00|11334|11330|11329.3|11325.3|11334|11330|11324.7|11320.7|12350
1686836400000|2023-06-15 13:40:00|11330.9|11326.9|11337.2|11333.2|11338.7|11334.7|11329.3|11325.3|9295
1686836700000|2023-06-15 13:45:00|11338.7|11334.7|11343.4|11339.4|11343.4|11339.4|11337.2|11333.2|10167
1686837000000|2023-06-15 13:50:00|11341.8|11337.8|11349.7|11345.7|11349.7|11345.7|11341.8|11337.8|9098
1686837300000|2023-06-15 13:55:00|11348.1|11344.1|11341.8|11337.8|11348.1|11344.1|11340.3|11336.3|8468
1686837600000|2023-06-15 14:00:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11337.2|11333.2|7574
1686837900000|2023-06-15 14:05:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|5927
1686838200000|2023-06-15 14:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|7967
1686838500000|2023-06-15 14:15:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|4452
1686838800000|2023-06-15 14:20:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11341.8|11337.8|4165
1686839100000|2023-06-15 14:25:00|11343.4|11339.4|11354.3|11350.3|11354.3|11350.3|11343.4|11339.4|8230
1686839400000|2023-06-15 14:30:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|4638
1686839700000|2023-06-15 14:35:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|5152
1686840000000|2023-06-15 14:40:00|11357.5|11353.5|11352.8|11348.8|11357.5|11353.5|11351.2|11347.2|7877
1686840300000|2023-06-15 14:45:00|11351.2|11347.2|11349.7|11345.7|11354.3|11350.3|11348.1|11344.1|7385
1686840600000|2023-06-15 14:50:00|11348.1|11344.1|11341.8|11337.8|11349.7|11345.7|11341.8|11337.8|8094
1686840900000|2023-06-15 14:55:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|6772
1686841200000|2023-06-15 15:00:00|11338.7|11334.7|11330.9|11326.9|11338.7|11334.7|11330.9|11326.9|6238
1686841500000|2023-06-15 15:05:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|3853
1686841800000|2023-06-15 15:10:00|11330.9|11326.9|11323.1|11319.1|11330.9|11326.9|11323.1|11319.1|13562
1686842100000|2023-06-15 15:15:00|11321.5|11317.5|11326.2|11322.2|11327.8|11323.8|11321.5|11317.5|6178
1686842400000|2023-06-15 15:20:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11321.5|11317.5|6482
1686842700000|2023-06-15 15:25:00|11327.8|11323.8|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|4338
1686843000000|2023-06-15 15:30:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11327.8|11323.8|4249
1686843300000|2023-06-15 15:35:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|8060
1686843600000|2023-06-15 15:40:00|11330.9|11326.9|11335.6|11331.6|11335.6|11331.6|11330.9|11326.9|2362
1686843900000|2023-06-15 15:45:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|3783
1686844200000|2023-06-15 15:50:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11334|11330|3118
1686844500000|2023-06-15 15:55:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|2630
1686844800000|2023-06-15 16:00:00|11334|11330|11337.2|11333.2|11338.7|11334.7|11334|11330|4031
1686845100000|2023-06-15 16:05:00|||||||||2864
1686845400000|2023-06-15 16:10:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|2634
1686845700000|2023-06-15 16:15:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|3553
1686846000000|2023-06-15 16:20:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2929
1686846300000|2023-06-15 16:25:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|4293
1686846600000|2023-06-15 16:30:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|2846
1686846900000|2023-06-15 16:35:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1837
1686847200000|2023-06-15 16:40:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|3373
1686847500000|2023-06-15 16:45:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|3173
1686847800000|2023-06-15 16:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|826
1686848100000|2023-06-15 16:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1697
1686848400000|2023-06-15 17:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|5233
1686848700000|2023-06-15 17:05:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|4300
1686849000000|2023-06-15 17:10:00|||||||||1346
1686849300000|2023-06-15 17:15:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2272
1686849600000|2023-06-15 17:20:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|1529
1686849900000|2023-06-15 17:25:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1364
1686850200000|2023-06-15 17:30:00|||||||||1054
1686850500000|2023-06-15 17:35:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1811
1686850800000|2023-06-15 17:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|579
1686851100000|2023-06-15 17:45:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|2087
1686851400000|2023-06-15 17:50:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3447
1686851700000|2023-06-15 17:55:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2141
1686852000000|2023-06-15 18:00:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|2984
1686852300000|2023-06-15 18:05:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|5734
1686852600000|2023-06-15 18:10:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|2658
1686852900000|2023-06-15 18:15:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2895
1686853200000|2023-06-15 18:20:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|4705
1686853500000|2023-06-15 18:25:00|11345.8|11341.8|11346.5|11342.5|11346.5|11342.5|11345|11341|3185
1686853800000|2023-06-15 18:30:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|5403
1686854100000|2023-06-15 18:35:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3473
1686854400000|2023-06-15 18:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|3034
1686854700000|2023-06-15 18:45:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3327
1686855000000|2023-06-15 18:50:00|11345|11341|11345|11341|11345|11341|11345|11341|2599
1686855300000|2023-06-15 18:55:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|7392
1686855600000|2023-06-15 19:00:00|11345|11341|11346.5|11342.5|11349.7|11345.7|11345|11341|7552
1686855900000|2023-06-15 19:05:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|2372
1686856200000|2023-06-15 19:10:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|594
1686856500000|2023-06-15 19:15:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|3062
1686856800000|2023-06-15 19:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|3642
1686857100000|2023-06-15 19:25:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|4476
1686857400000|2023-06-15 19:30:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|1110
1686857700000|2023-06-15 19:35:00|11351.2|11347.2|11357.5|11353.5|11357.5|11353.5|11351.2|11347.2|4818
1686858000000|2023-06-15 19:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1579
1686858300000|2023-06-15 19:45:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|4757
1686858600000|2023-06-15 19:50:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|3356
1686858900000|2023-06-15 19:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|4448
1686859200000|2023-06-15 20:00:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1803
1686859500000|2023-06-15 20:05:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3241
1686859800000|2023-06-15 20:10:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1786
1686860100000|2023-06-15 20:15:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1775
1686860400000|2023-06-15 20:20:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1159
1686860700000|2023-06-15 20:25:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|855
1686861000000|2023-06-15 20:30:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1306
1686861300000|2023-06-15 20:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|399
1686861600000|2023-06-15 20:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1773
1686861900000|2023-06-15 20:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|636
1686862200000|2023-06-15 20:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1685
1686862500000|2023-06-15 20:55:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|5827
1686866400000|2023-06-15 22:00:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|706
1686866700000|2023-06-15 22:05:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|254
1686867000000|2023-06-15 22:10:00|||||||||568
1686867300000|2023-06-15 22:15:00|||||||||18
1686867600000|2023-06-15 22:20:00|||||||||6
1686867900000|2023-06-15 22:25:00|||||||||6
1686868200000|2023-06-15 22:30:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|166
1686868500000|2023-06-15 22:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|275
1686868800000|2023-06-15 22:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|102
1686869100000|2023-06-15 22:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|707
1686869400000|2023-06-15 22:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|183
1686869700000|2023-06-15 22:55:00|||||||||5
1686870000000|2023-06-15 23:00:00|||||||||39
1686870300000|2023-06-15 23:05:00|||||||||10
1686870600000|2023-06-15 23:10:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|77
1686870900000|2023-06-15 23:15:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1073
1686871200000|2023-06-15 23:20:00|||||||||104
1686871500000|2023-06-15 23:25:00|||||||||437
1686871800000|2023-06-15 23:30:00|||||||||46
1686872100000|2023-06-15 23:35:00|||||||||3
1686872400000|2023-06-15 23:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|87
1686872700000|2023-06-15 23:45:00|||||||||69
1686873000000|2023-06-15 23:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|133
1686873300000|2023-06-15 23:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|75
1686873600000|2023-06-16 00:00:00|11351.2|11347.2|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|516
1686873900000|2023-06-16 00:05:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1013
1686874200000|2023-06-16 00:10:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|576
1686874500000|2023-06-16 00:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1384
1686874800000|2023-06-16 00:20:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|755
1686875100000|2023-06-16 00:25:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|517
1686875400000|2023-06-16 00:30:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1003
1686875700000|2023-06-16 00:35:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|982
1686876000000|2023-06-16 00:40:00|11344.2|11340.2|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|1072
1686876300000|2023-06-16 00:45:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|983
1686876600000|2023-06-16 00:50:00|||||||||258
1686876900000|2023-06-16 00:55:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|115
1686877200000|2023-06-16 01:00:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|1091
1686877500000|2023-06-16 01:05:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|1574
1686877800000|2023-06-16 01:10:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|1878
1686878100000|2023-06-16 01:15:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|186
1686878400000|2023-06-16 01:20:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1218
1686878700000|2023-06-16 01:25:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|842
1686879000000|2023-06-16 01:30:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|1168
1686879300000|2023-06-16 01:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1206
1686879600000|2023-06-16 01:40:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|247
1686879900000|2023-06-16 01:45:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|201
1686880200000|2023-06-16 01:50:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|205
1686880500000|2023-06-16 01:55:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|1137
1686880800000|2023-06-16 02:00:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|1552
1686881100000|2023-06-16 02:05:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|528
1686881400000|2023-06-16 02:10:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|697
1686881700000|2023-06-16 02:15:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|726
1686882000000|2023-06-16 02:20:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|425
1686882300000|2023-06-16 02:25:00|||||||||139
1686882600000|2023-06-16 02:30:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|218
1686882900000|2023-06-16 02:35:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|114
1686883200000|2023-06-16 02:40:00|11330.1|11326.1|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|537
1686883500000|2023-06-16 02:45:00|11334|11330|11338.7|11334.7|11343.4|11339.4|11334|11330|4744
1686883800000|2023-06-16 02:50:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|2326
1686884100000|2023-06-16 02:55:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|983
1686884400000|2023-06-16 03:00:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|1647
1686884700000|2023-06-16 03:05:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|75
1686885000000|2023-06-16 03:10:00|||||||||131
1686885300000|2023-06-16 03:15:00|||||||||48
1686885600000|2023-06-16 03:20:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|117
1686885900000|2023-06-16 03:25:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|149
1686886200000|2023-06-16 03:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|844
1686886500000|2023-06-16 03:35:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|668
1686886800000|2023-06-16 03:40:00|11341.1|11337.1|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|901
1686887100000|2023-06-16 03:45:00|||||||||131
1686887400000|2023-06-16 03:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|117
1686887700000|2023-06-16 03:55:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|389
1686888000000|2023-06-16 04:00:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|507
1686888300000|2023-06-16 04:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|509
1686888600000|2023-06-16 04:10:00|||||||||35
1686888900000|2023-06-16 04:15:00|||||||||5
1686889200000|2023-06-16 04:20:00|||||||||287
1686889500000|2023-06-16 04:25:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|503
1686889800000|2023-06-16 04:30:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|182
1686890100000|2023-06-16 04:35:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|284
1686890400000|2023-06-16 04:40:00|||||||||41
1686890700000|2023-06-16 04:45:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|88
1686891000000|2023-06-16 04:50:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|31
1686891300000|2023-06-16 04:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1555
1686891600000|2023-06-16 05:00:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|284
1686891900000|2023-06-16 05:05:00|||||||||103
1686892200000|2023-06-16 05:10:00|||||||||245
1686892500000|2023-06-16 05:15:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|665
1686892800000|2023-06-16 05:20:00|||||||||14
1686893100000|2023-06-16 05:25:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|300
1686893400000|2023-06-16 05:30:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|134
1686893700000|2023-06-16 05:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|130
1686894000000|2023-06-16 05:40:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|206
1686894300000|2023-06-16 05:45:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|460
1686894600000|2023-06-16 05:50:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|609
1686894900000|2023-06-16 05:55:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|201
1686895200000|2023-06-16 06:00:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11334|11330|1554
1686895500000|2023-06-16 06:05:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|755
1686895800000|2023-06-16 06:10:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|1009
1686896100000|2023-06-16 06:15:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11329.3|11325.3|3130
1686896400000|2023-06-16 06:20:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|1938
1686896700000|2023-06-16 06:25:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|2694
1686897000000|2023-06-16 06:30:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1505
1686897300000|2023-06-16 06:35:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2149
1686897600000|2023-06-16 06:40:00|11324.7|11320.7|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|1831
1686897900000|2023-06-16 06:45:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1775
1686898200000|2023-06-16 06:50:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|2450
1686898500000|2023-06-16 06:55:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|891
1686898800000|2023-06-16 07:00:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11318.4|11314.4|3991
1686899100000|2023-06-16 07:05:00|11323.1|11319.1|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|2757
1686899400000|2023-06-16 07:10:00|11321.5|11317.5|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|1770
1686899700000|2023-06-16 07:15:00|11323.1|11319.1|11320|11316|11324.7|11320.7|11318.4|11314.4|2078
1686900000000|2023-06-16 07:20:00|11321.5|11317.5|11327.8|11323.8|11327.8|11323.8|11320|11316|1821
1686900300000|2023-06-16 07:25:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|2900
1686900600000|2023-06-16 07:30:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2272
1686900900000|2023-06-16 07:35:00|11327.8|11323.8|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|2965
1686901200000|2023-06-16 07:40:00|11324.7|11320.7|11329.3|11325.3|11330.9|11326.9|11321.5|11317.5|3127
1686901500000|2023-06-16 07:45:00|11327.8|11323.8|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|336
1686901800000|2023-06-16 07:50:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1412
1686902100000|2023-06-16 07:55:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1406
1686902400000|2023-06-16 08:00:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1889
1686902700000|2023-06-16 08:05:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|2169
1686903000000|2023-06-16 08:10:00|11320|11316|11326.2|11322.2|11327.8|11323.8|11320|11316|1128
1686903300000|2023-06-16 08:15:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1608
1686903600000|2023-06-16 08:20:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|765
1686903900000|2023-06-16 08:25:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|1405
1686904200000|2023-06-16 08:30:00|11326.2|11322.2|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|1459
1686904500000|2023-06-16 08:35:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|1241
1686904800000|2023-06-16 08:40:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|1797
1686905100000|2023-06-16 08:45:00|11332.5|11328.5|11334|11330|11334|11330|11330.9|11326.9|1673
1686905400000|2023-06-16 08:50:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|877
1686905700000|2023-06-16 08:55:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1226
1686906000000|2023-06-16 09:00:00|11335.6|11331.6|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|2279
1686906300000|2023-06-16 09:05:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|2002
1686906600000|2023-06-16 09:10:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1088
1686906900000|2023-06-16 09:15:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2408
1686907200000|2023-06-16 09:20:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1506
1686907500000|2023-06-16 09:25:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11337.2|11333.2|633
1686907800000|2023-06-16 09:30:00|11337.2|11333.2|11338.7|11334.7|11339.5|11335.5|11337.2|11333.2|1150
1686908100000|2023-06-16 09:35:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|794
1686908400000|2023-06-16 09:40:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|668
1686908700000|2023-06-16 09:45:00|11339.5|11335.5|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|970
1686909000000|2023-06-16 09:50:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1628
1686909300000|2023-06-16 09:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|427
1686909600000|2023-06-16 10:00:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|422
1686909900000|2023-06-16 10:05:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11334|11330|1842
1686910200000|2023-06-16 10:10:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1151
1686910500000|2023-06-16 10:15:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|1044
1686910800000|2023-06-16 10:20:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|1435
1686911100000|2023-06-16 10:25:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1686
1686911400000|2023-06-16 10:30:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|1181
1686911700000|2023-06-16 10:35:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|1885
1686912000000|2023-06-16 10:40:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1771
1686912300000|2023-06-16 10:45:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|729
1686912600000|2023-06-16 10:50:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|676
1686912900000|2023-06-16 10:55:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1370
1686913200000|2023-06-16 11:00:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|2917
1686913500000|2023-06-16 11:05:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1401
1686913800000|2023-06-16 11:10:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1751
1686914100000|2023-06-16 11:15:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1117
1686914400000|2023-06-16 11:20:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|573
1686914700000|2023-06-16 11:25:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|319
1686915000000|2023-06-16 11:30:00|11335.6|11331.6|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|3151
1686915300000|2023-06-16 11:35:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|1174
1686915600000|2023-06-16 11:40:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|799
1686915900000|2023-06-16 11:45:00|11330.9|11326.9|11335.6|11331.6|11337.2|11333.2|11329.3|11325.3|3843
1686916200000|2023-06-16 11:50:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|2423
1686916500000|2023-06-16 11:55:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|3631
1686916800000|2023-06-16 12:00:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11329.3|11325.3|3305
1686917100000|2023-06-16 12:05:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|1803
1686917400000|2023-06-16 12:10:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|1535
1686917700000|2023-06-16 12:15:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11324.7|11320.7|2649
1686918000000|2023-06-16 12:20:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|4120
1686918300000|2023-06-16 12:25:00|11327|11323|11332.5|11328.5|11332.5|11328.5|11327|11323|4108
1686918600000|2023-06-16 12:30:00|11334|11330|11337.2|11333.2|11340.3|11336.3|11330.9|11326.9|4449
1686918900000|2023-06-16 12:35:00|11335.6|11331.6|11330.9|11326.9|11338.7|11334.7|11329.3|11325.3|2434
1686919200000|2023-06-16 12:40:00|11329.3|11325.3|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|3929
1686919500000|2023-06-16 12:45:00|11326.2|11322.2|11320|11316|11326.2|11322.2|11320|11316|3637
1686919800000|2023-06-16 12:50:00|11318.4|11314.4|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|3455
1686920100000|2023-06-16 12:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|7793
1686920400000|2023-06-16 13:00:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11315.3|11311.3|4270
1686920700000|2023-06-16 13:05:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1974
1686921000000|2023-06-16 13:10:00|11316.8|11312.8|11309|11305|11316.8|11312.8|11307.5|11303.5|7237
1686921300000|2023-06-16 13:15:00|11310.6|11306.6|11305.9|11301.9|11310.6|11306.6|11304.3|11300.3|12616
1686921600000|2023-06-16 13:20:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|6474
1686921900000|2023-06-16 13:25:00|11309|11305|11301.2|11297.2|11309|11305|11301.2|11297.2|4704
1686922200000|2023-06-16 13:30:00|11299.7|11295.7|11299.7|11295.7|11302.8|11298.8|11298.1|11294.1|6160
1686922500000|2023-06-16 13:35:00|11301.2|11297.2|11305.9|11301.9|11307.5|11303.5|11301.2|11297.2|9577
1686922800000|2023-06-16 13:40:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11299.7|11295.7|4070
1686923100000|2023-06-16 13:45:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|4842
1686923400000|2023-06-16 13:50:00|11301.2|11297.2|11305.9|11301.9|11305.9|11301.9|11301.2|11297.2|5561
1686923700000|2023-06-16 13:55:00|11304.3|11300.3|11310.6|11306.6|11310.6|11306.6|11304.3|11300.3|6119
1686924000000|2023-06-16 14:00:00|11302.8|11298.8|11318.4|11314.4|11326.2|11322.2|11302.8|11298.8|19985
1686924300000|2023-06-16 14:05:00|11316.8|11312.8|11302.8|11298.8|11318.4|11314.4|11302.8|11298.8|8994
1686924600000|2023-06-16 14:10:00|11301.2|11297.2|11298.1|11294.1|11302.8|11298.8|11291.8|11287.8|13225
1686924900000|2023-06-16 14:15:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11295|11291|5217
1686925200000|2023-06-16 14:20:00|11296.5|11292.5|11287.2|11283.2|11298.1|11294.1|11287.2|11283.2|5382
1686925500000|2023-06-16 14:25:00|11285.6|11281.6|11280.9|11276.9|11287.2|11283.2|11277.8|11273.8|16311
1686925800000|2023-06-16 14:30:00|11282.5|11278.5|11290.3|11286.3|11291.8|11287.8|11282.5|11278.5|8984
1686926100000|2023-06-16 14:35:00|11291.8|11287.8|11296.5|11292.5|11298.1|11294.1|11290.3|11286.3|3921
1686926400000|2023-06-16 14:40:00|11295|11291|11307.5|11303.5|11312.2|11308.2|11295|11291|15853
1686926700000|2023-06-16 14:45:00|11305.9|11301.9|11305.9|11301.9|11309|11305|11302.8|11298.8|7611
1686927000000|2023-06-16 14:50:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|7781
1686927300000|2023-06-16 14:55:00|11301.2|11297.2|11309|11305|11309|11305|11301.2|11297.2|7492
1686927600000|2023-06-16 15:00:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11307.5|11303.5|11237
1686927900000|2023-06-16 15:05:00|11310.6|11306.6|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|12059
1686928200000|2023-06-16 15:10:00|11315.3|11311.3|11310.6|11306.6|11316.8|11312.8|11309|11305|3195
1686928500000|2023-06-16 15:15:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|6630
1686928800000|2023-06-16 15:20:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11305.9|11301.9|3724
1686929100000|2023-06-16 15:25:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11309|11305|3476
1686929400000|2023-06-16 15:30:00|11309|11305|11312.2|11308.2|11313.7|11309.7|11309|11305|2566
1686929700000|2023-06-16 15:35:00|11313.7|11309.7|11307.5|11303.5|11313.7|11309.7|11307.5|11303.5|2892
1686930000000|2023-06-16 15:40:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|3883
1686930300000|2023-06-16 15:45:00|11301.2|11297.2|11299.7|11295.7|11304.3|11300.3|11299.7|11295.7|2250
1686930600000|2023-06-16 15:50:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|2873
1686930900000|2023-06-16 15:55:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11295|11291|5179
1686931200000|2023-06-16 16:00:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11295|11291|3168
1686931500000|2023-06-16 16:05:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|1939
1686931800000|2023-06-16 16:10:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|2651
1686932100000|2023-06-16 16:15:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1537
1686932400000|2023-06-16 16:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|861
1686932700000|2023-06-16 16:25:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|1896
1686933000000|2023-06-16 16:30:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|2687
1686933300000|2023-06-16 16:35:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|746
1686933600000|2023-06-16 16:40:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|862
1686933900000|2023-06-16 16:45:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|803
1686934200000|2023-06-16 16:50:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|691
1686934500000|2023-06-16 16:55:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1074
1686934800000|2023-06-16 17:00:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|1428
1686935100000|2023-06-16 17:05:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|3488
1686935400000|2023-06-16 17:10:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|1667
1686935700000|2023-06-16 17:15:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|5423
1686936000000|2023-06-16 17:20:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|3855
1686936300000|2023-06-16 17:25:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11302.8|11298.8|3776
1686936600000|2023-06-16 17:30:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|3662
1686936900000|2023-06-16 17:35:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|882
1686937200000|2023-06-16 17:40:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|2274
1686937500000|2023-06-16 17:45:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|1219
1686937800000|2023-06-16 17:50:00|||||||||161
1686938100000|2023-06-16 17:55:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1137
1686938400000|2023-06-16 18:00:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1437
1686938700000|2023-06-16 18:05:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|872
1686939000000|2023-06-16 18:10:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|1025
1686939300000|2023-06-16 18:15:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|931
1686939600000|2023-06-16 18:20:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1132
1686939900000|2023-06-16 18:25:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1558
1686940200000|2023-06-16 18:30:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1190
1686940500000|2023-06-16 18:35:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|3406
1686940800000|2023-06-16 18:40:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|2831
1686941100000|2023-06-16 18:45:00|11304.3|11300.3|11309|11305|11309|11305|11304.3|11300.3|2925
1686941400000|2023-06-16 18:50:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|6552
1686941700000|2023-06-16 18:55:00|11310.6|11306.6|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|26940
1686942000000|2023-06-16 19:00:00|11305.9|11301.9|11301.2|11297.2|11305.9|11301.9|11301.2|11297.2|9678
1686942300000|2023-06-16 19:05:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|3103
1686942600000|2023-06-16 19:10:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|6055
1686942900000|2023-06-16 19:15:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|2839
1686943200000|2023-06-16 19:20:00|11305.9|11301.9|11307.5|11303.5|11309|11305|11305.9|11301.9|5584
1686943500000|2023-06-16 19:25:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|2003
1686943800000|2023-06-16 19:30:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|464
1686944100000|2023-06-16 19:35:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1336
1686944400000|2023-06-16 19:40:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|2381
1686944700000|2023-06-16 19:45:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|1471
1686945000000|2023-06-16 19:50:00|||||||||1085
1686945300000|2023-06-16 19:55:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|4559
1686945600000|2023-06-16 20:00:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|3862
1686945900000|2023-06-16 20:05:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|1016
1686946200000|2023-06-16 20:10:00|||||||||1741
1686946500000|2023-06-16 20:15:00|||||||||413
1686946800000|2023-06-16 20:20:00|||||||||40
1686947100000|2023-06-16 20:25:00|||||||||856
1686947400000|2023-06-16 20:30:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|3322
1686947700000|2023-06-16 20:35:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|1521
1686948000000|2023-06-16 20:40:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|769
1686948300000|2023-06-16 20:45:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11309|11305|1498
1686948600000|2023-06-16 20:50:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|3110
1686948900000|2023-06-16 20:55:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|862
1687125600000|2023-06-18 22:00:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|161
1687125900000|2023-06-18 22:05:00|||||||||86
1687126200000|2023-06-18 22:10:00|||||||||80
1687126500000|2023-06-18 22:15:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|27
1687126800000|2023-06-18 22:20:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|57
1687127100000|2023-06-18 22:25:00|||||||||31
1687127400000|2023-06-18 22:30:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|321
1687127700000|2023-06-18 22:35:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|109
1687128000000|2023-06-18 22:40:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|38
1687128300000|2023-06-18 22:45:00|||||||||29
1687128600000|2023-06-18 22:50:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|195
1687128900000|2023-06-18 22:55:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|164
1687129200000|2023-06-18 23:00:00|||||||||14
1687129500000|2023-06-18 23:05:00|||||||||114
1687129800000|2023-06-18 23:10:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|122
1687130100000|2023-06-18 23:15:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|366
1687130400000|2023-06-18 23:20:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|638
1687130700000|2023-06-18 23:25:00|||||||||293
1687131000000|2023-06-18 23:30:00|||||||||467
1687131300000|2023-06-18 23:35:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|382
1687131600000|2023-06-18 23:40:00|||||||||36
1687131900000|2023-06-18 23:45:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|373
1687132200000|2023-06-18 23:50:00|||||||||63
1687132500000|2023-06-18 23:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|416
1687132800000|2023-06-19 00:00:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|362
1687133100000|2023-06-19 00:05:00|||||||||58
1687133400000|2023-06-19 00:10:00|11317.6|11313.6|11316.8|11312.8|11317.6|11313.6|11316.8|11312.8|204
1687133700000|2023-06-19 00:15:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|589
1687134000000|2023-06-19 00:20:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|440
1687134300000|2023-06-19 00:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|140
1687134600000|2023-06-19 00:30:00|||||||||65
1687134900000|2023-06-19 00:35:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|182
1687135200000|2023-06-19 00:40:00|||||||||30
1687135500000|2023-06-19 00:45:00|||||||||229
1687135800000|2023-06-19 00:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|88
1687136100000|2023-06-19 00:55:00|||||||||124
1687136400000|2023-06-19 01:00:00|||||||||10
1687136700000|2023-06-19 01:05:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|200
1687137000000|2023-06-19 01:10:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|40
1687137300000|2023-06-19 01:15:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|125
1687137600000|2023-06-19 01:20:00|||||||||15
1687137900000|2023-06-19 01:25:00|||||||||26
1687138200000|2023-06-19 01:30:00|||||||||11
1687138500000|2023-06-19 01:35:00|||||||||7
1687138800000|2023-06-19 01:40:00|||||||||10
1687139100000|2023-06-19 01:45:00|||||||||102
1687139400000|2023-06-19 01:50:00|||||||||1
1687139700000|2023-06-19 01:55:00|||||||||3
1687140000000|2023-06-19 02:00:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|208
1687140300000|2023-06-19 02:05:00|||||||||1
1687140600000|2023-06-19 02:10:00|||||||||167
1687140900000|2023-06-19 02:15:00|||||||||39
1687141200000|2023-06-19 02:20:00|||||||||69
1687141500000|2023-06-19 02:25:00|||||||||112
1687141800000|2023-06-19 02:30:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|19
1687142100000|2023-06-19 02:35:00|||||||||105
1687142400000|2023-06-19 02:40:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|115
1687142700000|2023-06-19 02:45:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|52
1687143000000|2023-06-19 02:50:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|95
1687143300000|2023-06-19 02:55:00|||||||||110
1687143600000|2023-06-19 03:00:00|||||||||7
1687143900000|2023-06-19 03:05:00|||||||||4
1687144200000|2023-06-19 03:10:00|||||||||30
1687144500000|2023-06-19 03:15:00|||||||||205
1687144800000|2023-06-19 03:20:00|||||||||361
1687145100000|2023-06-19 03:25:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|135
1687145400000|2023-06-19 03:30:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|216
1687145700000|2023-06-19 03:35:00|||||||||118
1687146000000|2023-06-19 03:40:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|629
1687146300000|2023-06-19 03:45:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|382
1687146600000|2023-06-19 03:50:00|||||||||52
1687146900000|2023-06-19 03:55:00|||||||||332
1687147200000|2023-06-19 04:00:00|||||||||13
1687147500000|2023-06-19 04:05:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|279
1687147800000|2023-06-19 04:10:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|2700
1687148100000|2023-06-19 04:15:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|137
1687148400000|2023-06-19 04:20:00|||||||||27
1687148700000|2023-06-19 04:25:00|||||||||26
1687149000000|2023-06-19 04:30:00|||||||||26
1687149300000|2023-06-19 04:35:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|109
1687149600000|2023-06-19 04:40:00|||||||||12
1687149900000|2023-06-19 04:45:00|||||||||4
1687150200000|2023-06-19 04:50:00|||||||||154
1687150500000|2023-06-19 04:55:00|||||||||4
1687150800000|2023-06-19 05:00:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|50
1687151100000|2023-06-19 05:05:00|||||||||28
1687151400000|2023-06-19 05:10:00|||||||||30
1687151700000|2023-06-19 05:15:00|||||||||8
1687152000000|2023-06-19 05:20:00|||||||||5
1687152300000|2023-06-19 05:25:00|||||||||2
1687152600000|2023-06-19 05:30:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|84
1687152900000|2023-06-19 05:35:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|440
1687153200000|2023-06-19 05:40:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|176
1687153500000|2023-06-19 05:45:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|443
1687153800000|2023-06-19 05:50:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|93
1687154100000|2023-06-19 05:55:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|521
1687154400000|2023-06-19 06:00:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|971
1687154700000|2023-06-19 06:05:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|238
1687155000000|2023-06-19 06:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|512
1687155300000|2023-06-19 06:15:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|180
1687155600000|2023-06-19 06:20:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|424
1687155900000|2023-06-19 06:25:00|11317.6|11313.6|11320|11316|11320|11316|11316.8|11312.8|413
1687156200000|2023-06-19 06:30:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|289
1687156500000|2023-06-19 06:35:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|355
1687156800000|2023-06-19 06:40:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|312
1687157100000|2023-06-19 06:45:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|666
1687157400000|2023-06-19 06:50:00|11320|11316|11320|11316|11320|11316|11320|11316|121
1687157700000|2023-06-19 06:55:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|1329
1687158000000|2023-06-19 07:00:00|11323.9|11319.9|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|1120
1687158300000|2023-06-19 07:05:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|363
1687158600000|2023-06-19 07:10:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|722
1687158900000|2023-06-19 07:15:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|457
1687159200000|2023-06-19 07:20:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1811
1687159500000|2023-06-19 07:25:00|11312.9|11308.9|11304.3|11300.3|11313.7|11309.7|11304.3|11300.3|2241
1687159800000|2023-06-19 07:30:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|3904
1687160100000|2023-06-19 07:35:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2334
1687160400000|2023-06-19 07:40:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1751
1687160700000|2023-06-19 07:45:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|2220
1687161000000|2023-06-19 07:50:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1114
1687161300000|2023-06-19 07:55:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11291.8|11287.8|1960
1687161600000|2023-06-19 08:00:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|3109
1687161900000|2023-06-19 08:05:00|||||||||293
1687162200000|2023-06-19 08:10:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|582
1687162500000|2023-06-19 08:15:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|976
1687162800000|2023-06-19 08:20:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1605
1687163100000|2023-06-19 08:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|691
1687163400000|2023-06-19 08:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|610
1687163700000|2023-06-19 08:35:00|||||||||81
1687164000000|2023-06-19 08:40:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|271
1687164300000|2023-06-19 08:45:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|403
1687164600000|2023-06-19 08:50:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|504
1687164900000|2023-06-19 08:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|106
1687165200000|2023-06-19 09:00:00|11295|11291|11295|11291|11295|11291|11295|11291|204
1687165500000|2023-06-19 09:05:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|260
1687165800000|2023-06-19 09:10:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|307
1687166100000|2023-06-19 09:15:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|771
1687166400000|2023-06-19 09:20:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|184
1687166700000|2023-06-19 09:25:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|485
1687167000000|2023-06-19 09:30:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|978
1687167300000|2023-06-19 09:35:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|305
1687167600000|2023-06-19 09:40:00|||||||||47
1687167900000|2023-06-19 09:45:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|369
1687168200000|2023-06-19 09:50:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|114
1687168500000|2023-06-19 09:55:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|1266
1687168800000|2023-06-19 10:00:00|||||||||582
1687169100000|2023-06-19 10:05:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|539
1687169400000|2023-06-19 10:10:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|624
1687169700000|2023-06-19 10:15:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|286
1687170000000|2023-06-19 10:20:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|695
1687170300000|2023-06-19 10:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|77
1687170600000|2023-06-19 10:30:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|407
1687170900000|2023-06-19 10:35:00|||||||||162
1687171200000|2023-06-19 10:40:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|388
1687171500000|2023-06-19 10:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|398
1687171800000|2023-06-19 10:50:00|11284|11280|11284|11280|11284|11280|11284|11280|879
1687172100000|2023-06-19 10:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|214
1687172400000|2023-06-19 11:00:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|952
1687172700000|2023-06-19 11:05:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|543
1687173000000|2023-06-19 11:10:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|965
1687173300000|2023-06-19 11:15:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|711
1687173600000|2023-06-19 11:20:00|||||||||380
1687173900000|2023-06-19 11:25:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|502
1687174200000|2023-06-19 11:30:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|258
1687174500000|2023-06-19 11:35:00|11284|11280|11284|11280|11284|11280|11284|11280|1539
1687174800000|2023-06-19 11:40:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|419
1687175100000|2023-06-19 11:45:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|420
1687175400000|2023-06-19 11:50:00|||||||||645
1687175700000|2023-06-19 11:55:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1054
1687176000000|2023-06-19 12:00:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|230
1687176300000|2023-06-19 12:05:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|361
1687176600000|2023-06-19 12:10:00|||||||||13
1687176900000|2023-06-19 12:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|371
1687177200000|2023-06-19 12:20:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|933
1687177500000|2023-06-19 12:25:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|848
1687177800000|2023-06-19 12:30:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|852
1687178100000|2023-06-19 12:35:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|647
1687178400000|2023-06-19 12:40:00|||||||||53
1687178700000|2023-06-19 12:45:00|||||||||199
1687179000000|2023-06-19 12:50:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|172
1687179300000|2023-06-19 12:55:00|||||||||27
1687179600000|2023-06-19 13:00:00|||||||||105
1687179900000|2023-06-19 13:05:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|970
1687180200000|2023-06-19 13:10:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|216
1687180500000|2023-06-19 13:15:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|197
1687180800000|2023-06-19 13:20:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|133
1687181100000|2023-06-19 13:25:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|489
1687181400000|2023-06-19 13:30:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|324
1687181700000|2023-06-19 13:35:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1224
1687182000000|2023-06-19 13:40:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|935
1687182300000|2023-06-19 13:45:00|||||||||155
1687182600000|2023-06-19 13:50:00|||||||||45
1687182900000|2023-06-19 13:55:00|||||||||254
1687183200000|2023-06-19 14:00:00|||||||||81
1687183500000|2023-06-19 14:05:00|||||||||183
1687183800000|2023-06-19 14:10:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|406
1687184100000|2023-06-19 14:15:00|||||||||952
1687184400000|2023-06-19 14:20:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|903
1687184700000|2023-06-19 14:25:00|||||||||304
1687185000000|2023-06-19 14:30:00|||||||||177
1687185300000|2023-06-19 14:35:00|||||||||537
1687185600000|2023-06-19 14:40:00|||||||||227
1687185900000|2023-06-19 14:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|768
1687186200000|2023-06-19 14:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|1415
1687186500000|2023-06-19 14:55:00|||||||||1571
1687186800000|2023-06-19 15:00:00|||||||||548
1687187100000|2023-06-19 15:05:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1182
1687187400000|2023-06-19 15:10:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1028
1687187700000|2023-06-19 15:15:00|||||||||247
1687188000000|2023-06-19 15:20:00|||||||||253
1687188300000|2023-06-19 15:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1951
1687188600000|2023-06-19 15:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|362
1687188900000|2023-06-19 15:35:00|||||||||485
1687189200000|2023-06-19 15:40:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|2457
1687189500000|2023-06-19 15:45:00|||||||||186
1687189800000|2023-06-19 15:50:00|||||||||325
1687190100000|2023-06-19 15:55:00|||||||||387
1687190400000|2023-06-19 16:00:00|||||||||374
1687190700000|2023-06-19 16:05:00|||||||||637
1687191000000|2023-06-19 16:10:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|888
1687191300000|2023-06-19 16:15:00|||||||||272
1687191600000|2023-06-19 16:20:00|||||||||237
1687191900000|2023-06-19 16:25:00|||||||||346
1687192200000|2023-06-19 16:30:00|||||||||442
1687192500000|2023-06-19 16:35:00|||||||||471
1687192800000|2023-06-19 16:40:00|||||||||872
1687193100000|2023-06-19 16:45:00|||||||||812
1687193400000|2023-06-19 16:50:00|||||||||229
1687193700000|2023-06-19 16:55:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1336
1687212000000|2023-06-19 22:00:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|687
1687212300000|2023-06-19 22:05:00|||||||||32
1687212600000|2023-06-19 22:10:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|266
1687212900000|2023-06-19 22:15:00|||||||||56
1687213200000|2023-06-19 22:20:00|||||||||32
1687213500000|2023-06-19 22:25:00|||||||||211
1687213800000|2023-06-19 22:30:00|||||||||183
1687214100000|2023-06-19 22:35:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|201
1687214400000|2023-06-19 22:40:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|91
1687214700000|2023-06-19 22:45:00|||||||||15
1687215000000|2023-06-19 22:50:00|||||||||29
1687215300000|2023-06-19 22:55:00|||||||||9
1687215600000|2023-06-19 23:00:00|||||||||12
1687215900000|2023-06-19 23:05:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|527
1687216200000|2023-06-19 23:10:00|||||||||54
1687216500000|2023-06-19 23:15:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|103
1687216800000|2023-06-19 23:20:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|14
1687217100000|2023-06-19 23:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|219
1687217400000|2023-06-19 23:30:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|164
1687217700000|2023-06-19 23:35:00|||||||||70
1687218000000|2023-06-19 23:40:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|272
1687218300000|2023-06-19 23:45:00|||||||||68
1687218600000|2023-06-19 23:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|510
1687218900000|2023-06-19 23:55:00|||||||||257
1687219200000|2023-06-20 00:00:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1010
1687219500000|2023-06-20 00:05:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|641
1687219800000|2023-06-20 00:10:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|513
1687220100000|2023-06-20 00:15:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|1033
1687220400000|2023-06-20 00:20:00|||||||||852
1687220700000|2023-06-20 00:25:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|365
1687221000000|2023-06-20 00:30:00|||||||||88
1687221300000|2023-06-20 00:35:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|355
1687221600000|2023-06-20 00:40:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|522
1687221900000|2023-06-20 00:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1188
1687222200000|2023-06-20 00:50:00|11278.6|11274.6|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|260
1687222500000|2023-06-20 00:55:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|352
1687222800000|2023-06-20 01:00:00|||||||||65
1687223100000|2023-06-20 01:05:00|||||||||266
1687223400000|2023-06-20 01:10:00|||||||||131
1687223700000|2023-06-20 01:15:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|495
1687224000000|2023-06-20 01:20:00|||||||||213
1687224300000|2023-06-20 01:25:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|364
1687224600000|2023-06-20 01:30:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|597
1687224900000|2023-06-20 01:35:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|570
1687225200000|2023-06-20 01:40:00|||||||||111
1687225500000|2023-06-20 01:45:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|942
1687225800000|2023-06-20 01:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|220
1687226100000|2023-06-20 01:55:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|376
1687226400000|2023-06-20 02:00:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|875
1687226700000|2023-06-20 02:05:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|537
1687227000000|2023-06-20 02:10:00|||||||||165
1687227300000|2023-06-20 02:15:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|3182
1687227600000|2023-06-20 02:20:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1346
1687227900000|2023-06-20 02:25:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|405
1687228200000|2023-06-20 02:30:00|11295|11291|11295|11291|11295|11291|11295|11291|104
1687228500000|2023-06-20 02:35:00|||||||||218
1687228800000|2023-06-20 02:40:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|488
1687229100000|2023-06-20 02:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|626
1687229400000|2023-06-20 02:50:00|||||||||178
1687229700000|2023-06-20 02:55:00|11295|11291|11295|11291|11295|11291|11295|11291|140
1687230000000|2023-06-20 03:00:00|||||||||29
1687230300000|2023-06-20 03:05:00|||||||||210
1687230600000|2023-06-20 03:10:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|303
1687230900000|2023-06-20 03:15:00|11295|11291|11295|11291|11295|11291|11295|11291|91
1687231200000|2023-06-20 03:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|78
1687231500000|2023-06-20 03:25:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|371
1687231800000|2023-06-20 03:30:00|||||||||12
1687232100000|2023-06-20 03:35:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|212
1687232400000|2023-06-20 03:40:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|340
1687232700000|2023-06-20 03:45:00|||||||||90
1687233000000|2023-06-20 03:50:00|||||||||17
1687233300000|2023-06-20 03:55:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|209
1687233600000|2023-06-20 04:00:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|562
1687233900000|2023-06-20 04:05:00|||||||||12
1687234200000|2023-06-20 04:10:00|11292.6|11288.6|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|355
1687234500000|2023-06-20 04:15:00|||||||||32
1687234800000|2023-06-20 04:20:00|||||||||56
1687235100000|2023-06-20 04:25:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|172
1687235400000|2023-06-20 04:30:00|||||||||60
1687235700000|2023-06-20 04:35:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|324
1687236000000|2023-06-20 04:40:00|||||||||249
1687236300000|2023-06-20 04:45:00|||||||||63
1687236600000|2023-06-20 04:50:00|||||||||638
1687236900000|2023-06-20 04:55:00|11292.6|11288.6|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|110
1687237200000|2023-06-20 05:00:00|||||||||133
1687237500000|2023-06-20 05:05:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|96
1687237800000|2023-06-20 05:10:00|||||||||45
1687238100000|2023-06-20 05:15:00|||||||||46
1687238400000|2023-06-20 05:20:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|81
1687238700000|2023-06-20 05:25:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|525
1687239000000|2023-06-20 05:30:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|120
1687239300000|2023-06-20 05:35:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|151
1687239600000|2023-06-20 05:40:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|828
1687239900000|2023-06-20 05:45:00|||||||||124
1687240200000|2023-06-20 05:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|377
1687240500000|2023-06-20 05:55:00|||||||||417
1687240800000|2023-06-20 06:00:00|11287.2|11283.2|11291.8|11287.8|11295|11291|11287.2|11283.2|1949
1687241100000|2023-06-20 06:05:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|515
1687241400000|2023-06-20 06:10:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|525
1687241700000|2023-06-20 06:15:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1409
1687242000000|2023-06-20 06:20:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1376
1687242300000|2023-06-20 06:25:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1453
1687242600000|2023-06-20 06:30:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|1007
1687242900000|2023-06-20 06:35:00|11293.4|11289.4|11291.8|11287.8|11295|11291|11291.8|11287.8|305
1687243200000|2023-06-20 06:40:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|641
1687243500000|2023-06-20 06:45:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1883
1687243800000|2023-06-20 06:50:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1867
1687244100000|2023-06-20 06:55:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1607
1687244400000|2023-06-20 07:00:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11295|11291|3970
1687244700000|2023-06-20 07:05:00|11299.7|11295.7|11295|11291|11299.7|11295.7|11293.4|11289.4|1109
1687245000000|2023-06-20 07:10:00|11296.5|11292.5|11288.7|11284.7|11296.5|11292.5|11288.7|11284.7|1184
1687245300000|2023-06-20 07:15:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11288.7|11284.7|3398
1687245600000|2023-06-20 07:20:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|545
1687245900000|2023-06-20 07:25:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11295|11291|1029
1687246200000|2023-06-20 07:30:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|1044
1687246500000|2023-06-20 07:35:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|2552
1687246800000|2023-06-20 07:40:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|865
1687247100000|2023-06-20 07:45:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|997
1687247400000|2023-06-20 07:50:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|1021
1687247700000|2023-06-20 07:55:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|481
1687248000000|2023-06-20 08:00:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|403
1687248300000|2023-06-20 08:05:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|750
1687248600000|2023-06-20 08:10:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|552
1687248900000|2023-06-20 08:15:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|942
1687249200000|2023-06-20 08:20:00|||||||||797
1687249500000|2023-06-20 08:25:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|391
1687249800000|2023-06-20 08:30:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2388
1687250100000|2023-06-20 08:35:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|724
1687250400000|2023-06-20 08:40:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1244
1687250700000|2023-06-20 08:45:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|488
1687251000000|2023-06-20 08:50:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|1027
1687251300000|2023-06-20 08:55:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|391
1687251600000|2023-06-20 09:00:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1556
1687251900000|2023-06-20 09:05:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|755
1687252200000|2023-06-20 09:10:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|921
1687252500000|2023-06-20 09:15:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1475
1687252800000|2023-06-20 09:20:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1699
1687253100000|2023-06-20 09:25:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|1453
1687253400000|2023-06-20 09:30:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|505
1687253700000|2023-06-20 09:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|484
1687254000000|2023-06-20 09:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|646
1687254300000|2023-06-20 09:45:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|849
1687254600000|2023-06-20 09:50:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|304
1687254900000|2023-06-20 09:55:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|453
1687255200000|2023-06-20 10:00:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|219
1687255500000|2023-06-20 10:05:00|11295.8|11291.8|11296.5|11292.5|11296.5|11292.5|11295.8|11291.8|252
1687255800000|2023-06-20 10:10:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|761
1687256100000|2023-06-20 10:15:00|||||||||104
1687256400000|2023-06-20 10:20:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1340
1687256700000|2023-06-20 10:25:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|711
1687257000000|2023-06-20 10:30:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|913
1687257300000|2023-06-20 10:35:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|484
1687257600000|2023-06-20 10:40:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|988
1687257900000|2023-06-20 10:45:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1077
1687258200000|2023-06-20 10:50:00|||||||||238
1687258500000|2023-06-20 10:55:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|1735
1687258800000|2023-06-20 11:00:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|1972
1687259100000|2023-06-20 11:05:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11309|11305|814
1687259400000|2023-06-20 11:10:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|813
1687259700000|2023-06-20 11:15:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|4162
1687260000000|2023-06-20 11:20:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|3579
1687260300000|2023-06-20 11:25:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1726
1687260600000|2023-06-20 11:30:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|2095
1687260900000|2023-06-20 11:35:00|11310.6|11306.6|11315.3|11311.3|11316.8|11312.8|11310.6|11306.6|2885
1687261200000|2023-06-20 11:40:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3143
1687261500000|2023-06-20 11:45:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|838
1687261800000|2023-06-20 11:50:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1508
1687262100000|2023-06-20 11:55:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|3328
1687262400000|2023-06-20 12:00:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|2967
1687262700000|2023-06-20 12:05:00|11323.1|11319.1|11327.8|11323.8|11329.3|11325.3|11321.5|11317.5|4765
1687263000000|2023-06-20 12:10:00|11329.3|11325.3|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|5843
1687263300000|2023-06-20 12:15:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11329.3|11325.3|4641
1687263600000|2023-06-20 12:20:00|11329.3|11325.3|11324.7|11320.7|11330.9|11326.9|11324.7|11320.7|4401
1687263900000|2023-06-20 12:25:00|11326.2|11322.2|11323.1|11319.1|11327.8|11323.8|11323.1|11319.1|5612
1687264200000|2023-06-20 12:30:00|11320|11316|11309|11305|11321.5|11317.5|11307.5|11303.5|10492
1687264500000|2023-06-20 12:35:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|6322
1687264800000|2023-06-20 12:40:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11299.7|11295.7|4083
1687265100000|2023-06-20 12:45:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|4059
1687265400000|2023-06-20 12:50:00|11305.1|11301.1|11309|11305|11310.6|11306.6|11304.3|11300.3|5588
1687265700000|2023-06-20 12:55:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|3899
1687266000000|2023-06-20 13:00:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|1863
1687266300000|2023-06-20 13:05:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|2313
1687266600000|2023-06-20 13:10:00|11309|11305|11305.9|11301.9|11310.6|11306.6|11305.9|11301.9|1590
1687266900000|2023-06-20 13:15:00|11307.5|11303.5|11312.2|11308.2|11312.2|11308.2|11305.9|11301.9|5626
1687267200000|2023-06-20 13:20:00|||||||||1122
1687267500000|2023-06-20 13:25:00|11313.7|11309.7|11321.5|11317.5|11321.5|11317.5|11312.2|11308.2|6151
1687267800000|2023-06-20 13:30:00|11323.1|11319.1|11334|11330|11335.6|11331.6|11323.1|11319.1|13454
1687268100000|2023-06-20 13:35:00|11335.6|11331.6|11330.9|11326.9|11338.7|11334.7|11330.9|11326.9|11719
1687268400000|2023-06-20 13:40:00|11332.5|11328.5|11326.2|11322.2|11332.5|11328.5|11324.7|11320.7|5314
1687268700000|2023-06-20 13:45:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|4193
1687269000000|2023-06-20 13:50:00|11330.9|11326.9|11335.6|11331.6|11337.2|11333.2|11329.3|11325.3|6856
1687269300000|2023-06-20 13:55:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11334|11330|6854
1687269600000|2023-06-20 14:00:00|11335.6|11331.6|11338.7|11334.7|11341.8|11337.8|11334|11330|3893
1687269900000|2023-06-20 14:05:00|11337.2|11333.2|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|9470
1687270200000|2023-06-20 14:10:00|11341.1|11337.1|11346.5|11342.5|11346.5|11342.5|11340.3|11336.3|8769
1687270500000|2023-06-20 14:15:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|11459
1687270800000|2023-06-20 14:20:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|3375
1687271100000|2023-06-20 14:25:00|11346.5|11342.5|11346.5|11342.5|11349.7|11345.7|11345|11341|4939
1687271400000|2023-06-20 14:30:00|11345|11341|11340.3|11336.3|11346.5|11342.5|11338.7|11334.7|7004
1687271700000|2023-06-20 14:35:00|11341.8|11337.8|11348.1|11344.1|11348.1|11344.1|11338.7|11334.7|10450
1687272000000|2023-06-20 14:40:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|5363
1687272300000|2023-06-20 14:45:00|11341.8|11337.8|11345|11341|11348.1|11344.1|11341.8|11337.8|8970
1687272600000|2023-06-20 14:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|7238
1687272900000|2023-06-20 14:55:00|11349.7|11345.7|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|4503
1687273200000|2023-06-20 15:00:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11345|11341|3678
1687273500000|2023-06-20 15:05:00|11345.8|11341.8|11345|11341|11346.5|11342.5|11343.4|11339.4|4430
1687273800000|2023-06-20 15:10:00|11346.5|11342.5|11349.7|11345.7|11351.2|11347.2|11345|11341|4947
1687274100000|2023-06-20 15:15:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|3018
1687274400000|2023-06-20 15:20:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|4487
1687274700000|2023-06-20 15:25:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11343.4|11339.4|2996
1687275000000|2023-06-20 15:30:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11340.3|11336.3|3124
1687275300000|2023-06-20 15:35:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|4710
1687275600000|2023-06-20 15:40:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1613
1687275900000|2023-06-20 15:45:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11341.8|11337.8|2966
1687276200000|2023-06-20 15:50:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|4826
1687276500000|2023-06-20 15:55:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|3679
1687276800000|2023-06-20 16:00:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|3384
1687277100000|2023-06-20 16:05:00|11341.1|11337.1|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|2636
1687277400000|2023-06-20 16:10:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11341.8|11337.8|4017
1687277700000|2023-06-20 16:15:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|1596
1687278000000|2023-06-20 16:20:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|951
1687278300000|2023-06-20 16:25:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2181
1687278600000|2023-06-20 16:30:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|784
1687278900000|2023-06-20 16:35:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|685
1687279200000|2023-06-20 16:40:00|11348.9|11344.9|11351.2|11347.2|11351.2|11347.2|11348.9|11344.9|2413
1687279500000|2023-06-20 16:45:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|753
1687279800000|2023-06-20 16:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|918
1687280100000|2023-06-20 16:55:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|1286
1687280400000|2023-06-20 17:00:00|||||||||327
1687280700000|2023-06-20 17:05:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|5309
1687281000000|2023-06-20 17:10:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|3753
1687281300000|2023-06-20 17:15:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1799
1687281600000|2023-06-20 17:20:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|3262
1687281900000|2023-06-20 17:25:00|||||||||662
1687282200000|2023-06-20 17:30:00|11342.6|11338.6|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1679
1687282500000|2023-06-20 17:35:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|569
1687282800000|2023-06-20 17:40:00|||||||||318
1687283100000|2023-06-20 17:45:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|2687
1687283400000|2023-06-20 17:50:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|2475
1687283700000|2023-06-20 17:55:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|3642
1687284000000|2023-06-20 18:00:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1458
1687284300000|2023-06-20 18:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2827
1687284600000|2023-06-20 18:10:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1095
1687284900000|2023-06-20 18:15:00|||||||||3623
1687285200000|2023-06-20 18:20:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|3017
1687285500000|2023-06-20 18:25:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|462
1687285800000|2023-06-20 18:30:00|||||||||1615
1687286100000|2023-06-20 18:35:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|2319
1687286400000|2023-06-20 18:40:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|1279
1687286700000|2023-06-20 18:45:00|11334|11330|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|8694
1687287000000|2023-06-20 18:50:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11334|11330|5587
1687287300000|2023-06-20 18:55:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|2453
1687287600000|2023-06-20 19:00:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1007
1687287900000|2023-06-20 19:05:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1273
1687288200000|2023-06-20 19:10:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|564
1687288500000|2023-06-20 19:15:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1321
1687288800000|2023-06-20 19:20:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1283
1687289100000|2023-06-20 19:25:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1512
1687289400000|2023-06-20 19:30:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|2768
1687289700000|2023-06-20 19:35:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|1796
1687290000000|2023-06-20 19:40:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|3133
1687290300000|2023-06-20 19:45:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|1822
1687290600000|2023-06-20 19:50:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|3549
1687290900000|2023-06-20 19:55:00|11332.5|11328.5|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|5289
1687291200000|2023-06-20 20:00:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|6281
1687291500000|2023-06-20 20:05:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|4601
1687291800000|2023-06-20 20:10:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|725
1687292100000|2023-06-20 20:15:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|265
1687292400000|2023-06-20 20:20:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|699
1687292700000|2023-06-20 20:25:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1853
1687293000000|2023-06-20 20:30:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1879
1687293300000|2023-06-20 20:35:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1221
1687293600000|2023-06-20 20:40:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2627
1687293900000|2023-06-20 20:45:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|2672
1687294200000|2023-06-20 20:50:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|3431
1687294500000|2023-06-20 20:55:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|2026
1687298400000|2023-06-20 22:00:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|650
1687298700000|2023-06-20 22:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|633
1687299000000|2023-06-20 22:10:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|576
1687299300000|2023-06-20 22:15:00|11334|11330|11334|11330|11334|11330|11334|11330|448
1687299600000|2023-06-20 22:20:00|||||||||16
1687299900000|2023-06-20 22:25:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|355
1687300200000|2023-06-20 22:30:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|121
1687300500000|2023-06-20 22:35:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|150
1687300800000|2023-06-20 22:40:00|||||||||101
1687301100000|2023-06-20 22:45:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|599
1687301400000|2023-06-20 22:50:00|11334|11330|11334|11330|11334|11330|11334|11330|42
1687301700000|2023-06-20 22:55:00|||||||||226
1687302000000|2023-06-20 23:00:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|57
1687302300000|2023-06-20 23:05:00|||||||||8
1687302600000|2023-06-20 23:10:00|||||||||4
1687302900000|2023-06-20 23:15:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|289
1687303200000|2023-06-20 23:20:00|11334|11330|11334|11330|11334|11330|11334|11330|228
1687303500000|2023-06-20 23:25:00|||||||||135
1687303800000|2023-06-20 23:30:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|241
1687304100000|2023-06-20 23:35:00|||||||||81
1687304400000|2023-06-20 23:40:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|114
1687304700000|2023-06-20 23:45:00|||||||||14
1687305000000|2023-06-20 23:50:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|537
1687305300000|2023-06-20 23:55:00|||||||||1126
1687305600000|2023-06-21 00:00:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|988
1687305900000|2023-06-21 00:05:00|||||||||121
1687306200000|2023-06-21 00:10:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|237
1687306500000|2023-06-21 00:15:00|||||||||497
1687306800000|2023-06-21 00:20:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|523
1687307100000|2023-06-21 00:25:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|72
1687307400000|2023-06-21 00:30:00|||||||||266
1687307700000|2023-06-21 00:35:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|37
1687308000000|2023-06-21 00:40:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|335
1687308300000|2023-06-21 00:45:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|174
1687308600000|2023-06-21 00:50:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|139
1687308900000|2023-06-21 00:55:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|37
1687309200000|2023-06-21 01:00:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|652
1687309500000|2023-06-21 01:05:00|||||||||676
1687309800000|2023-06-21 01:10:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|612
1687310100000|2023-06-21 01:15:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|210
1687310400000|2023-06-21 01:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|373
1687310700000|2023-06-21 01:25:00|||||||||156
1687311000000|2023-06-21 01:30:00|||||||||651
1687311300000|2023-06-21 01:35:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|603
1687311600000|2023-06-21 01:40:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|366
1687311900000|2023-06-21 01:45:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|640
1687312200000|2023-06-21 01:50:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|518
1687312500000|2023-06-21 01:55:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|685
1687312800000|2023-06-21 02:00:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|528
1687313100000|2023-06-21 02:05:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|601
1687313400000|2023-06-21 02:10:00|||||||||130
1687313700000|2023-06-21 02:15:00|||||||||250
1687314000000|2023-06-21 02:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|69
1687314300000|2023-06-21 02:25:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|104
1687314600000|2023-06-21 02:30:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|790
1687314900000|2023-06-21 02:35:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|12
1687315200000|2023-06-21 02:40:00|||||||||14
1687315500000|2023-06-21 02:45:00|||||||||1
1687315800000|2023-06-21 02:50:00|||||||||9
1687316100000|2023-06-21 02:55:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|52
1687316400000|2023-06-21 03:00:00|||||||||6
1687316700000|2023-06-21 03:05:00|||||||||52
1687317000000|2023-06-21 03:10:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|570
1687317300000|2023-06-21 03:15:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|193
1687317600000|2023-06-21 03:20:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|157
1687317900000|2023-06-21 03:25:00|||||||||8
1687318200000|2023-06-21 03:30:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|651
1687318500000|2023-06-21 03:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|493
1687318800000|2023-06-21 03:40:00|||||||||149
1687319100000|2023-06-21 03:45:00|||||||||85
1687319400000|2023-06-21 03:50:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|393
1687319700000|2023-06-21 03:55:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|133
1687320000000|2023-06-21 04:00:00|11320.8|11316.8|11321.5|11317.5|11321.5|11317.5|11320.8|11316.8|454
1687320300000|2023-06-21 04:05:00|||||||||76
1687320600000|2023-06-21 04:10:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|98
1687320900000|2023-06-21 04:15:00|||||||||39
1687321200000|2023-06-21 04:20:00|||||||||3
1687321500000|2023-06-21 04:25:00|||||||||123
1687321800000|2023-06-21 04:30:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|960
1687322100000|2023-06-21 04:35:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|23
1687322400000|2023-06-21 04:40:00|11325.4|11321.4|11324.7|11320.7|11325.4|11321.4|11324.7|11320.7|270
1687322700000|2023-06-21 04:45:00|||||||||50
1687323000000|2023-06-21 04:50:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|254
1687323300000|2023-06-21 04:55:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|370
1687323600000|2023-06-21 05:00:00|||||||||389
1687323900000|2023-06-21 05:05:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|431
1687324500000|2023-06-21 05:15:00|||||||||729
1687324800000|2023-06-21 05:20:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|350
1687325100000|2023-06-21 05:25:00|||||||||53
1687325400000|2023-06-21 05:30:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|161
1687325700000|2023-06-21 05:35:00|||||||||334
1687326000000|2023-06-21 05:40:00|||||||||96
1687326300000|2023-06-21 05:45:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|1413
1687326600000|2023-06-21 05:50:00|11330.1|11326.1|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1303
1687326900000|2023-06-21 05:55:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|716
1687327200000|2023-06-21 06:00:00|11332.5|11328.5|11310.6|11306.6|11332.5|11328.5|11304.3|11300.3|11030
1687327500000|2023-06-21 06:05:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11307.5|11303.5|2955
1687327800000|2023-06-21 06:10:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|2867
1687328100000|2023-06-21 06:15:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|2270
1687328400000|2023-06-21 06:20:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|2405
1687328700000|2023-06-21 06:25:00|11310.6|11306.6|11305.9|11301.9|11310.6|11306.6|11305.9|11301.9|2721
1687329000000|2023-06-21 06:30:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11304.3|11300.3|5716
1687329300000|2023-06-21 06:35:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|3199
1687329600000|2023-06-21 06:40:00|11302.8|11298.8|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|1764
1687329900000|2023-06-21 06:45:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|1630
1687330200000|2023-06-21 06:50:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|886
1687330500000|2023-06-21 06:55:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|706
1687330800000|2023-06-21 07:00:00|11307.5|11303.5|11304.3|11300.3|11309|11305|11304.3|11300.3|1868
1687331100000|2023-06-21 07:05:00|11305.9|11301.9|11309|11305|11309|11305|11304.3|11300.3|1069
1687331400000|2023-06-21 07:10:00|11310.6|11306.6|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|2114
1687331700000|2023-06-21 07:15:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|2314
1687332000000|2023-06-21 07:20:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1125
1687332300000|2023-06-21 07:25:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|2150
1687332600000|2023-06-21 07:30:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11312.2|11308.2|4516
1687332900000|2023-06-21 07:35:00|11312.2|11308.2|11310.6|11306.6|11315.3|11311.3|11309|11305|1997
1687333200000|2023-06-21 07:40:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11309|11305|1337
1687333500000|2023-06-21 07:45:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|1597
1687333800000|2023-06-21 07:50:00|11309|11305|11315.3|11311.3|11315.3|11311.3|11309|11305|515
1687334100000|2023-06-21 07:55:00|11313.7|11309.7|11318.4|11314.4|11320|11316|11313.7|11309.7|1756
1687334400000|2023-06-21 08:00:00|11316.8|11312.8|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|1508
1687334700000|2023-06-21 08:05:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|643
1687335000000|2023-06-21 08:10:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|914
1687335300000|2023-06-21 08:15:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|341
1687335600000|2023-06-21 08:20:00|||||||||177
1687335900000|2023-06-21 08:25:00|11312.9|11308.9|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|644
1687336200000|2023-06-21 08:30:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|441
1687336500000|2023-06-21 08:35:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|767
1687336800000|2023-06-21 08:40:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|957
1687337100000|2023-06-21 08:45:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|659
1687337400000|2023-06-21 08:50:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|151
1687337700000|2023-06-21 08:55:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|604
1687338000000|2023-06-21 09:00:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|689
1687338300000|2023-06-21 09:05:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|650
1687338600000|2023-06-21 09:10:00|11320|11316|11320|11316|11320|11316|11320|11316|508
1687338900000|2023-06-21 09:15:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|682
1687339200000|2023-06-21 09:20:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|2037
1687339500000|2023-06-21 09:25:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1477
1687339800000|2023-06-21 09:30:00|11325.4|11321.4|11329.3|11325.3|11330.9|11326.9|11324.7|11320.7|1614
1687340100000|2023-06-21 09:35:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11329.3|11325.3|1661
1687340400000|2023-06-21 09:40:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|1430
1687340700000|2023-06-21 09:45:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|1038
1687341000000|2023-06-21 09:50:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327|11323|484
1687341300000|2023-06-21 09:55:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|531
1687341600000|2023-06-21 10:00:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1189
1687341900000|2023-06-21 10:05:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|885
1687342200000|2023-06-21 10:10:00|11323.9|11319.9|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|670
1687342500000|2023-06-21 10:15:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|596
1687342800000|2023-06-21 10:20:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1184
1687343100000|2023-06-21 10:25:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|666
1687343400000|2023-06-21 10:30:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|203
1687343700000|2023-06-21 10:35:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|3326
1687344000000|2023-06-21 10:40:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|273
1687344300000|2023-06-21 10:45:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|1272
1687344600000|2023-06-21 10:50:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|372
1687344900000|2023-06-21 10:55:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11320|11316|957
1687345200000|2023-06-21 11:00:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|981
1687345500000|2023-06-21 11:05:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|2328
1687345800000|2023-06-21 11:10:00|11320|11316|11315.3|11311.3|11320|11316|11315.3|11311.3|1521
1687346100000|2023-06-21 11:15:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2393
1687346400000|2023-06-21 11:20:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1070
1687346700000|2023-06-21 11:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3134
1687347000000|2023-06-21 11:30:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|2407
1687347300000|2023-06-21 11:35:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|2818
1687347600000|2023-06-21 11:40:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11309|11305|1597
1687347900000|2023-06-21 11:45:00|11313.7|11309.7|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|2412
1687348200000|2023-06-21 11:50:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11316.8|11312.8|1328
1687348500000|2023-06-21 11:55:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|1616
1687348800000|2023-06-21 12:00:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|2688
1687349100000|2023-06-21 12:05:00|11313.7|11309.7|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|1027
1687349400000|2023-06-21 12:10:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|1236
1687349700000|2023-06-21 12:15:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|1241
1687350000000|2023-06-21 12:20:00|11309|11305|11299.7|11295.7|11309|11305|11299.7|11295.7|8339
1687350300000|2023-06-21 12:25:00|11301.2|11297.2|11304.3|11300.3|11305.9|11301.9|11298.1|11294.1|3274
1687350600000|2023-06-21 12:30:00|11302.8|11298.8|11307.5|11303.5|11318.4|11314.4|11298.1|11294.1|14780
1687350900000|2023-06-21 12:35:00|11309|11305|11309|11305|11310.6|11306.6|11304.3|11300.3|6493
1687351200000|2023-06-21 12:40:00|11307.5|11303.5|11312.2|11308.2|11312.2|11308.2|11307.5|11303.5|4272
1687351500000|2023-06-21 12:45:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|2612
1687351800000|2023-06-21 12:50:00|11309|11305|11315.3|11311.3|11316.8|11312.8|11309|11305|3341
1687352100000|2023-06-21 12:55:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|6695
1687352400000|2023-06-21 13:00:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11312.2|11308.2|3052
1687352700000|2023-06-21 13:05:00|11312.2|11308.2|11312.2|11308.2|11316.8|11312.8|11310.6|11306.6|3516
1687353000000|2023-06-21 13:10:00|11310.6|11306.6|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|5586
1687353300000|2023-06-21 13:15:00|11305.9|11301.9|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|4695
1687353600000|2023-06-21 13:20:00|11305.9|11301.9|11305.9|11301.9|11309|11305|11304.3|11300.3|1775
1687353900000|2023-06-21 13:25:00|11304.3|11300.3|11301.2|11297.2|11305.9|11301.9|11301.2|11297.2|8812
1687354200000|2023-06-21 13:30:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11295|11291|7963
1687354500000|2023-06-21 13:35:00|11304.3|11300.3|11296.5|11292.5|11304.3|11300.3|11293.4|11289.4|6082
1687354800000|2023-06-21 13:40:00|11295|11291|11295|11291|11298.1|11294.1|11295|11291|7462
1687355100000|2023-06-21 13:45:00|11293.4|11289.4|11291.8|11287.8|11298.1|11294.1|11291.8|11287.8|6768
1687355400000|2023-06-21 13:50:00|11290.3|11286.3|11295|11291|11295|11291|11288.7|11284.7|5927
1687355700000|2023-06-21 13:55:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11291.8|11287.8|4473
1687356000000|2023-06-21 14:00:00|11293.4|11289.4|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|5592
1687356300000|2023-06-21 14:05:00|11295|11291|11295|11291|11298.1|11294.1|11295|11291|2480
1687356600000|2023-06-21 14:10:00|11296.5|11292.5|11296.5|11292.5|11301.2|11297.2|11295|11291|6588
1687356900000|2023-06-21 14:15:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11296.5|11292.5|2779
1687357200000|2023-06-21 14:20:00|11298.1|11294.1|11295|11291|11299.7|11295.7|11295|11291|4425
1687357500000|2023-06-21 14:25:00|11293.4|11289.4|11293.4|11289.4|11296.5|11292.5|11290.3|11286.3|3465
1687357800000|2023-06-21 14:30:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|2979
1687358100000|2023-06-21 14:35:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11290.3|11286.3|4558
1687358400000|2023-06-21 14:40:00|11295|11291|11304.3|11300.3|11305.9|11301.9|11293.4|11289.4|9622
1687358700000|2023-06-21 14:45:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11301.2|11297.2|9795
1687359000000|2023-06-21 14:50:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11299.7|11295.7|6613
1687359300000|2023-06-21 14:55:00|11305.9|11301.9|11304.3|11300.3|11310.6|11306.6|11304.3|11300.3|9978
1687359600000|2023-06-21 15:00:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11302.8|11298.8|5928
1687359900000|2023-06-21 15:05:00|11305.9|11301.9|11301.2|11297.2|11309|11305|11299.7|11295.7|7723
1687360200000|2023-06-21 15:10:00|11302.8|11298.8|11298.1|11294.1|11302.8|11298.8|11296.5|11292.5|8449
1687360500000|2023-06-21 15:15:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|7642
1687360800000|2023-06-21 15:20:00|11299.7|11295.7|11295|11291|11302.8|11298.8|11295|11291|5957
1687361100000|2023-06-21 15:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1808
1687361400000|2023-06-21 15:30:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|3982
1687361700000|2023-06-21 15:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11295|11291|2333
1687362000000|2023-06-21 15:40:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11295|11291|1120
1687362300000|2023-06-21 15:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|2159
1687362600000|2023-06-21 15:50:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|1991
1687362900000|2023-06-21 15:55:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|589
1687363200000|2023-06-21 16:00:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|447
1687363500000|2023-06-21 16:05:00|||||||||1195
1687363800000|2023-06-21 16:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|3638
1687364100000|2023-06-21 16:15:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|3311
1687364400000|2023-06-21 16:20:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|1548
1687364700000|2023-06-21 16:25:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|1572
1687365000000|2023-06-21 16:30:00|11309|11305|11305.9|11301.9|11309|11305|11305.9|11301.9|1706
1687365300000|2023-06-21 16:35:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1502
1687365600000|2023-06-21 16:40:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|3750
1687365900000|2023-06-21 16:45:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|3973
1687366200000|2023-06-21 16:50:00|11309|11305|11305.9|11301.9|11309|11305|11305.9|11301.9|1493
1687366500000|2023-06-21 16:55:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|4930
1687366800000|2023-06-21 17:00:00|11308.3|11304.3|11313.7|11309.7|11316.8|11312.8|11305.9|11301.9|7846
1687367100000|2023-06-21 17:05:00|11312.2|11308.2|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|4004
1687367400000|2023-06-21 17:10:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2416
1687367700000|2023-06-21 17:15:00|11315.3|11311.3|11321.5|11317.5|11321.5|11317.5|11315.3|11311.3|2139
1687368000000|2023-06-21 17:20:00|11320|11316|11320|11316|11321.5|11317.5|11318.4|11314.4|2976
1687368300000|2023-06-21 17:25:00|11321.5|11317.5|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|3208
1687368600000|2023-06-21 17:30:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2434
1687368900000|2023-06-21 17:35:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|2104
1687369200000|2023-06-21 17:40:00|11318.4|11314.4|11324.7|11320.7|11324.7|11320.7|11318.4|11314.4|1385
1687369500000|2023-06-21 17:45:00|11326.2|11322.2|11329.3|11325.3|11330.9|11326.9|11324.7|11320.7|4601
1687369800000|2023-06-21 17:50:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|2877
1687370100000|2023-06-21 17:55:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|3597
1687370400000|2023-06-21 18:00:00|11326.2|11322.2|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|1655
1687370700000|2023-06-21 18:05:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|2904
1687371000000|2023-06-21 18:10:00|11327.8|11323.8|11332.5|11328.5|11334|11330|11327.8|11323.8|2591
1687371300000|2023-06-21 18:15:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|1464
1687371600000|2023-06-21 18:20:00|11332.5|11328.5|11338.7|11334.7|11338.7|11334.7|11332.5|11328.5|1958
1687371900000|2023-06-21 18:25:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|5555
1687372200000|2023-06-21 18:30:00|11345|11341|11340.3|11336.3|11345|11341|11340.3|11336.3|5829
1687372500000|2023-06-21 18:35:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|2512
1687372800000|2023-06-21 18:40:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|2716
1687373100000|2023-06-21 18:45:00|11341.8|11337.8|11337.2|11333.2|11341.8|11337.8|11337.2|11333.2|3860
1687373400000|2023-06-21 18:50:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11334|11330|4969
1687373700000|2023-06-21 18:55:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|6059
1687374000000|2023-06-21 19:00:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|4071
1687374300000|2023-06-21 19:05:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|4434
1687374600000|2023-06-21 19:10:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11330.9|11326.9|5224
1687374900000|2023-06-21 19:15:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|2069
1687375200000|2023-06-21 19:20:00|11334|11330|11334|11330|11334|11330|11334|11330|2538
1687375500000|2023-06-21 19:25:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|3249
1687375800000|2023-06-21 19:30:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|3526
1687376100000|2023-06-21 19:35:00|11334|11330|11337.2|11333.2|11338.7|11334.7|11334|11330|3298
1687376400000|2023-06-21 19:40:00|11335.6|11331.6|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|2468
1687376700000|2023-06-21 19:45:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2873
1687377000000|2023-06-21 19:50:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|2098
1687377300000|2023-06-21 19:55:00|11330.9|11326.9|11334|11330|11334|11330|11329.3|11325.3|4742
1687377600000|2023-06-21 20:00:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|3714
1687377900000|2023-06-21 20:05:00|11332.5|11328.5|11329.3|11325.3|11334|11330|11329.3|11325.3|1333
1687378200000|2023-06-21 20:10:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1972
1687378500000|2023-06-21 20:15:00|11330.1|11326.1|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|762
1687378800000|2023-06-21 20:20:00|||||||||237
1687379100000|2023-06-21 20:25:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|351
1687379400000|2023-06-21 20:30:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1392
1687379700000|2023-06-21 20:35:00|||||||||228
1687380000000|2023-06-21 20:40:00|||||||||806
1687380300000|2023-06-21 20:45:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|1224
1687380600000|2023-06-21 20:50:00|11329.3|11325.3|11330.9|11326.9|11331.7|11327.7|11329.3|11325.3|2184
1687380900000|2023-06-21 20:55:00|11331.7|11327.7|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|1324
1687384800000|2023-06-21 22:00:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|422
1687385100000|2023-06-21 22:05:00|||||||||155
1687385400000|2023-06-21 22:10:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|557
1687385700000|2023-06-21 22:15:00|||||||||46
1687386000000|2023-06-21 22:20:00|||||||||66
1687386300000|2023-06-21 22:25:00|||||||||10
1687386600000|2023-06-21 22:30:00|||||||||150
1687386900000|2023-06-21 22:35:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|77
1687387200000|2023-06-21 22:40:00|||||||||126
1687387500000|2023-06-21 22:45:00|||||||||67
1687387800000|2023-06-21 22:50:00|||||||||24
1687388100000|2023-06-21 22:55:00|||||||||35
1687388400000|2023-06-21 23:00:00|||||||||20
1687388700000|2023-06-21 23:05:00|||||||||14
1687389000000|2023-06-21 23:10:00|||||||||31
1687389300000|2023-06-21 23:15:00|||||||||22
1687389600000|2023-06-21 23:20:00|||||||||75
1687389900000|2023-06-21 23:25:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|218
1687390200000|2023-06-21 23:30:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|81
1687390500000|2023-06-21 23:35:00|||||||||2
1687390800000|2023-06-21 23:40:00|||||||||1
1687391100000|2023-06-21 23:45:00|||||||||18
1687391400000|2023-06-21 23:50:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|915
1687391700000|2023-06-21 23:55:00|||||||||457
1687392000000|2023-06-22 00:00:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|78
1687392300000|2023-06-22 00:05:00|||||||||94
1687392600000|2023-06-22 00:10:00|||||||||22
1687392900000|2023-06-22 00:15:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|392
1687393200000|2023-06-22 00:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|542
1687393500000|2023-06-22 00:25:00|||||||||334
1687393800000|2023-06-22 00:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|248
1687394100000|2023-06-22 00:35:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|468
1687394400000|2023-06-22 00:40:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|118
1687394700000|2023-06-22 00:45:00|||||||||175
1687395000000|2023-06-22 00:50:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|316
1687395300000|2023-06-22 00:55:00|||||||||3
1687395600000|2023-06-22 01:00:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|91
1687395900000|2023-06-22 01:05:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|522
1687396200000|2023-06-22 01:10:00|||||||||92
1687396500000|2023-06-22 01:15:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|114
1687396800000|2023-06-22 01:20:00|||||||||47
1687397100000|2023-06-22 01:25:00|||||||||105
1687397400000|2023-06-22 01:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|55
1687398000000|2023-06-22 01:40:00|||||||||19
1687398300000|2023-06-22 01:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|944
1687398600000|2023-06-22 01:50:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|285
1687398900000|2023-06-22 01:55:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|10
1687399200000|2023-06-22 02:00:00|||||||||415
1687399500000|2023-06-22 02:05:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|693
1687399800000|2023-06-22 02:10:00|||||||||53
1687400100000|2023-06-22 02:15:00|||||||||121
1687400400000|2023-06-22 02:20:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|236
1687400700000|2023-06-22 02:25:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|351
1687401300000|2023-06-22 02:35:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|754
1687401600000|2023-06-22 02:40:00|||||||||61
1687401900000|2023-06-22 02:45:00|||||||||5
1687402200000|2023-06-22 02:50:00|||||||||240
1687402500000|2023-06-22 02:55:00|||||||||40
1687402800000|2023-06-22 03:00:00|||||||||23
1687403100000|2023-06-22 03:05:00|||||||||36
1687403400000|2023-06-22 03:10:00|||||||||49
1687403700000|2023-06-22 03:15:00|||||||||45
1687404000000|2023-06-22 03:20:00|||||||||82
1687404300000|2023-06-22 03:25:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|128
1687404600000|2023-06-22 03:30:00|||||||||201
1687404900000|2023-06-22 03:35:00|||||||||33
1687405200000|2023-06-22 03:40:00|||||||||53
1687405500000|2023-06-22 03:45:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|941
1687405800000|2023-06-22 03:50:00|||||||||2
1687406100000|2023-06-22 03:55:00|||||||||13
1687406400000|2023-06-22 04:00:00|||||||||31
1687406700000|2023-06-22 04:05:00|||||||||36
1687407000000|2023-06-22 04:10:00|||||||||12
1687407300000|2023-06-22 04:15:00|||||||||22
1687407600000|2023-06-22 04:20:00|||||||||138
1687407900000|2023-06-22 04:25:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|40
1687408200000|2023-06-22 04:30:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|42
1687408500000|2023-06-22 04:35:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|183
1687408800000|2023-06-22 04:40:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|463
1687409100000|2023-06-22 04:45:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1059
1687409400000|2023-06-22 04:50:00|||||||||758
1687409700000|2023-06-22 04:55:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|642
1687410000000|2023-06-22 05:00:00|||||||||62
1687410300000|2023-06-22 05:05:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|167
1687410600000|2023-06-22 05:10:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|198
1687410900000|2023-06-22 05:15:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|26
1687411200000|2023-06-22 05:20:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|50
1687411500000|2023-06-22 05:25:00|11322.3|11318.3|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|389
1687411800000|2023-06-22 05:30:00|||||||||99
1687412100000|2023-06-22 05:35:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|178
1687412400000|2023-06-22 05:40:00|||||||||52
1687412700000|2023-06-22 05:45:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|295
1687413000000|2023-06-22 05:50:00|||||||||144
1687413300000|2023-06-22 05:55:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|208
1687413600000|2023-06-22 06:00:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|411
1687413900000|2023-06-22 06:05:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|335
1687414200000|2023-06-22 06:10:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|488
1687414500000|2023-06-22 06:15:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|141
1687414800000|2023-06-22 06:20:00|11323.1|11319.1|11318.4|11314.4|11323.1|11319.1|11318.4|11314.4|1340
1687415100000|2023-06-22 06:25:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1295
1687415400000|2023-06-22 06:30:00|11318.4|11314.4|11320|11316|11320|11316|11316.8|11312.8|2342
1687415700000|2023-06-22 06:35:00|11318.4|11314.4|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|646
1687416000000|2023-06-22 06:40:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|837
1687416300000|2023-06-22 06:45:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|355
1687416600000|2023-06-22 06:50:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|715
1687416900000|2023-06-22 06:55:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|574
1687417200000|2023-06-22 07:00:00|11321.5|11317.5|11316.8|11312.8|11321.5|11317.5|11315.3|11311.3|1284
1687417500000|2023-06-22 07:05:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1229
1687417800000|2023-06-22 07:10:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|1128
1687418100000|2023-06-22 07:15:00|11315.3|11311.3|11321.5|11317.5|11321.5|11317.5|11315.3|11311.3|1105
1687418400000|2023-06-22 07:20:00|11320|11316|11318.4|11314.4|11320|11316|11316.8|11312.8|868
1687418700000|2023-06-22 07:25:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|5430
1687419000000|2023-06-22 07:30:00|11316.1|11312.1|11315.3|11311.3|11324.7|11320.7|11312.2|11308.2|6749
1687419300000|2023-06-22 07:35:00|11313.7|11309.7|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|1159
1687419600000|2023-06-22 07:40:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1070
1687419900000|2023-06-22 07:45:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1009
1687420200000|2023-06-22 07:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|686
1687420500000|2023-06-22 07:55:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|638
1687420800000|2023-06-22 08:00:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11309|11305|2556
1687421100000|2023-06-22 08:05:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|788
1687421400000|2023-06-22 08:10:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|485
1687421700000|2023-06-22 08:15:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|767
1687422000000|2023-06-22 08:20:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|444
1687422300000|2023-06-22 08:25:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11309|11305|1779
1687422600000|2023-06-22 08:30:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11309|11305|205
1687422900000|2023-06-22 08:35:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|790
1687423200000|2023-06-22 08:40:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|1174
1687423500000|2023-06-22 08:45:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1447
1687423800000|2023-06-22 08:50:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11306.7|11302.7|477
1687424100000|2023-06-22 08:55:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|359
1687424400000|2023-06-22 09:00:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|356
1687424700000|2023-06-22 09:05:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|774
1687425000000|2023-06-22 09:10:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|110
1687425300000|2023-06-22 09:15:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|686
1687425600000|2023-06-22 09:20:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|607
1687425900000|2023-06-22 09:25:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|707
1687426200000|2023-06-22 09:30:00|||||||||195
1687426500000|2023-06-22 09:35:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|348
1687426800000|2023-06-22 09:40:00|||||||||280
1687427100000|2023-06-22 09:45:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|981
1687427400000|2023-06-22 09:50:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|522
1687427700000|2023-06-22 09:55:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|529
1687428000000|2023-06-22 10:00:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|390
1687428300000|2023-06-22 10:05:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|545
1687428600000|2023-06-22 10:10:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1150
1687428900000|2023-06-22 10:15:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|1096
1687429200000|2023-06-22 10:20:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|622
1687429500000|2023-06-22 10:25:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|1252
1687429800000|2023-06-22 10:30:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|510
1687430100000|2023-06-22 10:35:00|||||||||583
1687430400000|2023-06-22 10:40:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|191
1687430700000|2023-06-22 10:45:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|711
1687431000000|2023-06-22 10:50:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1322
1687431300000|2023-06-22 10:55:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2299
1687431600000|2023-06-22 11:00:00|11298.1|11294.1|11304.3|11300.3|11307.5|11303.5|11285.6|11281.6|11054
1687431900000|2023-06-22 11:05:00|11305.9|11301.9|11318.4|11314.4|11318.4|11314.4|11305.9|11301.9|5303
1687432200000|2023-06-22 11:10:00|11320|11316|11316.8|11312.8|11326.2|11322.2|11315.3|11311.3|5981
1687432500000|2023-06-22 11:15:00|11318.4|11314.4|11321.5|11317.5|11324.7|11320.7|11316.8|11312.8|2105
1687432800000|2023-06-22 11:20:00|11323.1|11319.1|11316.8|11312.8|11323.1|11319.1|11315.3|11311.3|2001
1687433100000|2023-06-22 11:25:00|11318.4|11314.4|11312.2|11308.2|11318.4|11314.4|11312.2|11308.2|2432
1687433400000|2023-06-22 11:30:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1676
1687433700000|2023-06-22 11:35:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11312.2|11308.2|2722
1687434000000|2023-06-22 11:40:00|11312.9|11308.9|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1734
1687434300000|2023-06-22 11:45:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|584
1687434600000|2023-06-22 11:50:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|2344
1687434900000|2023-06-22 11:55:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|1321
1687435200000|2023-06-22 12:00:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|3474
1687435500000|2023-06-22 12:05:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|1812
1687435800000|2023-06-22 12:10:00|11318.4|11314.4|11321.5|11317.5|11323.1|11319.1|11316.8|11312.8|3931
1687436100000|2023-06-22 12:15:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|1807
1687436400000|2023-06-22 12:20:00|11323.1|11319.1|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|4020
1687436700000|2023-06-22 12:25:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|3699
1687437000000|2023-06-22 12:30:00|11323.9|11319.9|11329.3|11325.3|11345|11341|11323.1|11319.1|17469
1687437300000|2023-06-22 12:35:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11321.5|11317.5|9758
1687437600000|2023-06-22 12:40:00|11327.8|11323.8|11313.7|11309.7|11330.9|11326.9|11313.7|11309.7|4430
1687437900000|2023-06-22 12:45:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|3657
1687438200000|2023-06-22 12:50:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|6623
1687438500000|2023-06-22 12:55:00|11312.2|11308.2|11302.8|11298.8|11312.2|11308.2|11302.8|11298.8|8190
1687438800000|2023-06-22 13:00:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11296.5|11292.5|8389
1687439100000|2023-06-22 13:05:00|11301.2|11297.2|11293.4|11289.4|11302.8|11298.8|11291.8|11287.8|9409
1687439400000|2023-06-22 13:10:00|11291.8|11287.8|11291.8|11287.8|11295|11291|11290.3|11286.3|9029
1687439700000|2023-06-22 13:15:00|11290.3|11286.3|11296.5|11292.5|11296.5|11292.5|11290.3|11286.3|9406
1687440000000|2023-06-22 13:20:00|11298.1|11294.1|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|7267
1687440300000|2023-06-22 13:25:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11295|11291|7919
1687440600000|2023-06-22 13:30:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11291.8|11287.8|10541
1687440900000|2023-06-22 13:35:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11299.7|11295.7|7219
1687441200000|2023-06-22 13:40:00|11304.3|11300.3|11307.5|11303.5|11309|11305|11302.8|11298.8|6475
1687441500000|2023-06-22 13:45:00|11309|11305|11312.2|11308.2|11316.8|11312.8|11309|11305|7594
1687441800000|2023-06-22 13:50:00|11310.6|11306.6|11302.8|11298.8|11310.6|11306.6|11302.8|11298.8|6679
1687442100000|2023-06-22 13:55:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11299.7|11295.7|6767
1687442400000|2023-06-22 14:00:00|11304.3|11300.3|11299.7|11295.7|11304.3|11300.3|11298.1|11294.1|3204
1687442700000|2023-06-22 14:05:00|11301.2|11297.2|11293.4|11289.4|11301.2|11297.2|11293.4|11289.4|7124
1687443000000|2023-06-22 14:10:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|4430
1687443300000|2023-06-22 14:15:00|11295|11291|11295|11291|11298.1|11294.1|11291.8|11287.8|5166
1687443600000|2023-06-22 14:20:00|11294.2|11290.2|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|4080
1687443900000|2023-06-22 14:25:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|6860
1687444200000|2023-06-22 14:30:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2243
1687444500000|2023-06-22 14:35:00|11287.2|11283.2|11291.8|11287.8|11291.8|11287.8|11285.6|11281.6|4690
1687444800000|2023-06-22 14:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|5447
1687445100000|2023-06-22 14:45:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|4309
1687445400000|2023-06-22 14:50:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|2043
1687445700000|2023-06-22 14:55:00|11290.3|11286.3|11280.9|11276.9|11290.3|11286.3|11279.3|11275.3|5966
1687446000000|2023-06-22 15:00:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11280.9|11276.9|5707
1687446300000|2023-06-22 15:05:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11282.5|11278.5|4348
1687446600000|2023-06-22 15:10:00|11282.5|11278.5|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|5532
1687446900000|2023-06-22 15:15:00|11287.2|11283.2|11280.9|11276.9|11287.2|11283.2|11280.9|11276.9|8290
1687447200000|2023-06-22 15:20:00|11282.5|11278.5|11287.2|11283.2|11287.2|11283.2|11279.3|11275.3|5964
1687447500000|2023-06-22 15:25:00|11288.7|11284.7|11282.5|11278.5|11288.7|11284.7|11282.5|11278.5|6652
1687447800000|2023-06-22 15:30:00|11284|11280|11284|11280|11284|11280|11280.9|11276.9|3872
1687448100000|2023-06-22 15:35:00|11282.5|11278.5|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|3438
1687448400000|2023-06-22 15:40:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|603
1687448700000|2023-06-22 15:45:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11284|11280|1355
1687449000000|2023-06-22 15:50:00|11282.5|11278.5|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|4482
1687449300000|2023-06-22 15:55:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|6361
1687449600000|2023-06-22 16:00:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11273.1|11269.1|3266
1687449900000|2023-06-22 16:05:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|5605
1687450200000|2023-06-22 16:10:00|11276.2|11272.2|11279.3|11275.3|11280.9|11276.9|11276.2|11272.2|2169
1687450500000|2023-06-22 16:15:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|3708
1687450800000|2023-06-22 16:20:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1693
1687451100000|2023-06-22 16:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1408
1687451400000|2023-06-22 16:30:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|4338
1687451700000|2023-06-22 16:35:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|3612
1687452000000|2023-06-22 16:40:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1576
1687452300000|2023-06-22 16:45:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|4177
1687452600000|2023-06-22 16:50:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|2085
1687452900000|2023-06-22 16:55:00|||||||||712
1687453200000|2023-06-22 17:00:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|3920
1687453500000|2023-06-22 17:05:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|1826
1687453800000|2023-06-22 17:10:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|3596
1687454100000|2023-06-22 17:15:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|4335
1687454400000|2023-06-22 17:20:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|3455
1687454700000|2023-06-22 17:25:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|3495
1687455000000|2023-06-22 17:30:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|2030
1687455300000|2023-06-22 17:35:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1125
1687455600000|2023-06-22 17:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|2204
1687455900000|2023-06-22 17:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|1261
1687456200000|2023-06-22 17:50:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1005
1687456500000|2023-06-22 17:55:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|6574
1687456800000|2023-06-22 18:00:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1727
1687457100000|2023-06-22 18:05:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|11327
1687457400000|2023-06-22 18:10:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1476
1687457700000|2023-06-22 18:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1101
1687458000000|2023-06-22 18:20:00|11280.1|11276.1|11280.9|11276.9|11280.9|11276.9|11280.1|11276.1|2397
1687458300000|2023-06-22 18:25:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|7342
1687458600000|2023-06-22 18:30:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|2687
1687458900000|2023-06-22 18:35:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2113
1687459200000|2023-06-22 18:40:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|2171
1687459500000|2023-06-22 18:45:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|2838
1687459800000|2023-06-22 18:50:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|5433
1687460100000|2023-06-22 18:55:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|3543
1687460400000|2023-06-22 19:00:00|11276.2|11272.2|11280.9|11276.9|11280.9|11276.9|11276.2|11272.2|3890
1687460700000|2023-06-22 19:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1204
1687461000000|2023-06-22 19:10:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1583
1687461300000|2023-06-22 19:15:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|838
1687461600000|2023-06-22 19:20:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|244
1687461900000|2023-06-22 19:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2257
1687462200000|2023-06-22 19:30:00|11277.8|11273.8|11274.7|11270.7|11279.3|11275.3|11274.7|11270.7|2275
1687462500000|2023-06-22 19:35:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1178
1687462800000|2023-06-22 19:40:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1095
1687463100000|2023-06-22 19:45:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|4517
1687463400000|2023-06-22 19:50:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2466
1687463700000|2023-06-22 19:55:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2328
1687464000000|2023-06-22 20:00:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2410
1687464300000|2023-06-22 20:05:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2235
1687464600000|2023-06-22 20:10:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|434
1687464900000|2023-06-22 20:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2164
1687465200000|2023-06-22 20:20:00|||||||||221
1687465500000|2023-06-22 20:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|746
1687465800000|2023-06-22 20:30:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|2061
1687466100000|2023-06-22 20:35:00|||||||||234
1687466400000|2023-06-22 20:40:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|1347
1687466700000|2023-06-22 20:45:00|||||||||534
1687467000000|2023-06-22 20:50:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|3732
1687467300000|2023-06-22 20:55:00|||||||||1641
1687471200000|2023-06-22 22:00:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|191
1687471500000|2023-06-22 22:05:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|84
1687471800000|2023-06-22 22:10:00|||||||||66
1687472100000|2023-06-22 22:15:00|||||||||357
1687472400000|2023-06-22 22:20:00|||||||||33
1687472700000|2023-06-22 22:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|62
1687473000000|2023-06-22 22:30:00|||||||||15
1687473300000|2023-06-22 22:35:00|||||||||319
1687473600000|2023-06-22 22:40:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|498
1687473900000|2023-06-22 22:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|47
1687474200000|2023-06-22 22:50:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|189
1687474500000|2023-06-22 22:55:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|85
1687474800000|2023-06-22 23:00:00|||||||||95
1687475100000|2023-06-22 23:05:00|||||||||57
1687475400000|2023-06-22 23:10:00|||||||||28
1687475700000|2023-06-22 23:15:00|||||||||330
1687476000000|2023-06-22 23:20:00|||||||||203
1687476300000|2023-06-22 23:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|129
1687476600000|2023-06-22 23:30:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|894
1687476900000|2023-06-22 23:35:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|51
1687477200000|2023-06-22 23:40:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|615
1687477500000|2023-06-22 23:45:00|||||||||659
1687477800000|2023-06-22 23:50:00|||||||||158
1687478100000|2023-06-22 23:55:00|||||||||319
1687478400000|2023-06-23 00:00:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|975
1687478700000|2023-06-23 00:05:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|149
1687479000000|2023-06-23 00:10:00|||||||||134
1687479300000|2023-06-23 00:15:00|11284|11280|11284|11280|11284|11280|11284|11280|955
1687479600000|2023-06-23 00:20:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|476
1687479900000|2023-06-23 00:25:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|642
1687480200000|2023-06-23 00:30:00|||||||||136
1687480500000|2023-06-23 00:35:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|749
1687480800000|2023-06-23 00:40:00|||||||||524
1687481100000|2023-06-23 00:45:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|685
1687481400000|2023-06-23 00:50:00|||||||||61
1687481700000|2023-06-23 00:55:00|||||||||372
1687482000000|2023-06-23 01:00:00|11280.1|11276.1|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1290
1687482300000|2023-06-23 01:05:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1936
1687482600000|2023-06-23 01:10:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|782
1687482900000|2023-06-23 01:15:00|||||||||342
1687483200000|2023-06-23 01:20:00|||||||||319
1687483500000|2023-06-23 01:25:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|247
1687483800000|2023-06-23 01:30:00|11277.8|11273.8|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|750
1687484100000|2023-06-23 01:35:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|594
1687484400000|2023-06-23 01:40:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|520
1687484700000|2023-06-23 01:45:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|418
1687485000000|2023-06-23 01:50:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|353
1687485300000|2023-06-23 01:55:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|61
1687485600000|2023-06-23 02:00:00|||||||||62
1687485900000|2023-06-23 02:05:00|||||||||155
1687486200000|2023-06-23 02:10:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|100
1687486500000|2023-06-23 02:15:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|338
1687486800000|2023-06-23 02:20:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|198
1687487100000|2023-06-23 02:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|874
1687487400000|2023-06-23 02:30:00|11284|11280|11284|11280|11284|11280|11284|11280|300
1687487700000|2023-06-23 02:35:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|428
1687488000000|2023-06-23 02:40:00|11284|11280|11284|11280|11284|11280|11284|11280|134
1687488300000|2023-06-23 02:45:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|219
1687488600000|2023-06-23 02:50:00|||||||||69
1687488900000|2023-06-23 02:55:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|403
1687489200000|2023-06-23 03:00:00|||||||||23
1687489500000|2023-06-23 03:05:00|||||||||117
1687489800000|2023-06-23 03:10:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|296
1687490100000|2023-06-23 03:15:00|||||||||36
1687490400000|2023-06-23 03:20:00|||||||||55
1687490700000|2023-06-23 03:25:00|||||||||177
1687491000000|2023-06-23 03:30:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|184
1687491300000|2023-06-23 03:35:00|11284|11280|11284|11280|11284|11280|11284|11280|78
1687491600000|2023-06-23 03:40:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|54
1687491900000|2023-06-23 03:45:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|230
1687492200000|2023-06-23 03:50:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|58
1687492500000|2023-06-23 03:55:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|151
1687492800000|2023-06-23 04:00:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|801
1687493100000|2023-06-23 04:05:00|||||||||316
1687493400000|2023-06-23 04:10:00|||||||||60
1687493700000|2023-06-23 04:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|206
1687494000000|2023-06-23 04:20:00|||||||||167
1687494300000|2023-06-23 04:25:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|557
1687494600000|2023-06-23 04:30:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|366
1687494900000|2023-06-23 04:35:00|||||||||173
1687495200000|2023-06-23 04:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|1161
1687495500000|2023-06-23 04:45:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|529
1687495800000|2023-06-23 04:50:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|84
1687496100000|2023-06-23 04:55:00|||||||||246
1687496400000|2023-06-23 05:00:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|838
1687496700000|2023-06-23 05:05:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|823
1687497000000|2023-06-23 05:10:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|589
1687497300000|2023-06-23 05:15:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|684
1687497600000|2023-06-23 05:20:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|583
1687497900000|2023-06-23 05:25:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|352
1687498200000|2023-06-23 05:30:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|435
1687498500000|2023-06-23 05:35:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|422
1687498800000|2023-06-23 05:40:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|777
1687499100000|2023-06-23 05:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|492
1687499400000|2023-06-23 05:50:00|11284.8|11280.8|11285.6|11281.6|11285.6|11281.6|11284|11280|230
1687499700000|2023-06-23 05:55:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|357
1687500000000|2023-06-23 06:00:00|11282.5|11278.5|11285.6|11281.6|11287.2|11283.2|11280.9|11276.9|1017
1687500300000|2023-06-23 06:05:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|239
1687500600000|2023-06-23 06:10:00|11284|11280|11284|11280|11284|11280|11284|11280|172
1687500900000|2023-06-23 06:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1111
1687501200000|2023-06-23 06:20:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1253
1687501500000|2023-06-23 06:25:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|351
1687501800000|2023-06-23 06:30:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|1564
1687502100000|2023-06-23 06:35:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|1059
1687502400000|2023-06-23 06:40:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|788
1687502700000|2023-06-23 06:45:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|1541
1687503000000|2023-06-23 06:50:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|517
1687503300000|2023-06-23 06:55:00|11277.8|11273.8|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|2124
1687503600000|2023-06-23 07:00:00|11271.5|11267.5|11277.8|11273.8|11277.8|11273.8|11271.5|11267.5|1728
1687503900000|2023-06-23 07:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1083
1687504200000|2023-06-23 07:10:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|678
1687504500000|2023-06-23 07:15:00|11280.9|11276.9|11295|11291|11296.5|11292.5|11280.9|11276.9|9928
1687504800000|2023-06-23 07:20:00|11296.5|11292.5|11301.2|11297.2|11302.8|11298.8|11295|11291|8188
1687505100000|2023-06-23 07:25:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|2419
1687505400000|2023-06-23 07:30:00|11305.9|11301.9|11312.2|11308.2|11316.8|11312.8|11304.3|11300.3|8273
1687505700000|2023-06-23 07:35:00|11313.7|11309.7|11313.7|11309.7|11318.4|11314.4|11309|11305|7557
1687506000000|2023-06-23 07:40:00|11312.2|11308.2|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|6770
1687506300000|2023-06-23 07:45:00|11309|11305|11316.8|11312.8|11316.8|11312.8|11309|11305|4397
1687506600000|2023-06-23 07:50:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|2593
1687506900000|2023-06-23 07:55:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|4185
1687507200000|2023-06-23 08:00:00|11321.5|11317.5|11320|11316|11323.1|11319.1|11315.3|11311.3|2815
1687507500000|2023-06-23 08:05:00|11321.5|11317.5|11315.3|11311.3|11321.5|11317.5|11313.7|11309.7|5417
1687507800000|2023-06-23 08:10:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|2923
1687508100000|2023-06-23 08:15:00|11318.4|11314.4|11320|11316|11320|11316|11316.8|11312.8|1365
1687508400000|2023-06-23 08:20:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11316.8|11312.8|2052
1687508700000|2023-06-23 08:25:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11316.8|11312.8|1963
1687509000000|2023-06-23 08:30:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|1884
1687509300000|2023-06-23 08:35:00|11318.4|11314.4|11316.8|11312.8|11321.5|11317.5|11316.8|11312.8|1833
1687509600000|2023-06-23 08:40:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.1|11312.1|1302
1687509900000|2023-06-23 08:45:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|738
1687510200000|2023-06-23 08:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|997
1687510500000|2023-06-23 08:55:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|978
1687510800000|2023-06-23 09:00:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1025
1687511100000|2023-06-23 09:05:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|4460
1687511400000|2023-06-23 09:10:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|1571
1687511700000|2023-06-23 09:15:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|588
1687512000000|2023-06-23 09:20:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|838
1687512300000|2023-06-23 09:25:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|463
1687512600000|2023-06-23 09:30:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|2722
1687512900000|2023-06-23 09:35:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|1023
1687513200000|2023-06-23 09:40:00|11312.2|11308.2|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|1690
1687513500000|2023-06-23 09:45:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|686
1687513800000|2023-06-23 09:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|664
1687514100000|2023-06-23 09:55:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|78
1687514400000|2023-06-23 10:00:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|923
1687514700000|2023-06-23 10:05:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|556
1687515000000|2023-06-23 10:10:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|529
1687515300000|2023-06-23 10:15:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1366
1687515600000|2023-06-23 10:20:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|954
1687515900000|2023-06-23 10:25:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|502
1687516200000|2023-06-23 10:30:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|402
1687516500000|2023-06-23 10:35:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|344
1687516800000|2023-06-23 10:40:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|340
1687517100000|2023-06-23 10:45:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|2355
1687517400000|2023-06-23 10:50:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|747
1687517700000|2023-06-23 10:55:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|584
1687518000000|2023-06-23 11:00:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1477
1687518300000|2023-06-23 11:05:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|529
1687518600000|2023-06-23 11:10:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|912
1687518900000|2023-06-23 11:15:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|521
1687519200000|2023-06-23 11:20:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|348
1687519500000|2023-06-23 11:25:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|1107
1687519800000|2023-06-23 11:30:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|1429
1687520100000|2023-06-23 11:35:00|11320|11316|11313.7|11309.7|11320|11316|11313.7|11309.7|1157
1687520400000|2023-06-23 11:40:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|2122
1687520700000|2023-06-23 11:45:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|1267
1687521000000|2023-06-23 11:50:00|11310.6|11306.6|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|2767
1687521300000|2023-06-23 11:55:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|1252
1687521600000|2023-06-23 12:00:00|11314.5|11310.5|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|606
1687521900000|2023-06-23 12:05:00|11313.7|11309.7|11323.1|11319.1|11324.7|11320.7|11313.7|11309.7|2008
1687522200000|2023-06-23 12:10:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11321.5|11317.5|2069
1687522500000|2023-06-23 12:15:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|3881
1687522800000|2023-06-23 12:20:00|11326.2|11322.2|11334|11330|11334|11330|11326.2|11322.2|9263
1687523100000|2023-06-23 12:25:00|11335.6|11331.6|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|8521
1687523400000|2023-06-23 12:30:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|3385
1687523700000|2023-06-23 12:35:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11329.3|11325.3|3953
1687524000000|2023-06-23 12:40:00|11330.9|11326.9|11334|11330|11335.6|11331.6|11327.8|11323.8|5744
1687524300000|2023-06-23 12:45:00|11332.5|11328.5|11341.8|11337.8|11341.8|11337.8|11332.5|11328.5|7069
1687524600000|2023-06-23 12:50:00|11343.4|11339.4|11338.7|11334.7|11343.4|11339.4|11338.7|11334.7|6067
1687524900000|2023-06-23 12:55:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|7318
1687525200000|2023-06-23 13:00:00|11340.3|11336.3|11341.8|11337.8|11345|11341|11340.3|11336.3|8337
1687525500000|2023-06-23 13:05:00|11343.4|11339.4|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|4541
1687525800000|2023-06-23 13:10:00|11343.4|11339.4|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|4715
1687526100000|2023-06-23 13:15:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|4189
1687526400000|2023-06-23 13:20:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|4108
1687526700000|2023-06-23 13:25:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11345|11341|6311
1687527000000|2023-06-23 13:30:00|11345|11341|11341.8|11337.8|11348.1|11344.1|11341.8|11337.8|5300
1687527300000|2023-06-23 13:35:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11337.2|11333.2|3855
1687527600000|2023-06-23 13:40:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|4642
1687527900000|2023-06-23 13:45:00|11348.1|11344.1|11334|11330|11349.7|11345.7|11327.8|11323.8|12326
1687528200000|2023-06-23 13:50:00|11335.6|11331.6|11326.2|11322.2|11337.2|11333.2|11326.2|11322.2|9434
1687528500000|2023-06-23 13:55:00|11324.7|11320.7|11329.3|11325.3|11334|11330|11324.7|11320.7|7207
1687528800000|2023-06-23 14:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|4706
1687529100000|2023-06-23 14:05:00|11327.8|11323.8|11327.8|11323.8|11330.9|11326.9|11324.7|11320.7|3903
1687529400000|2023-06-23 14:10:00|11329.3|11325.3|11326.2|11322.2|11332.5|11328.5|11326.2|11322.2|4609
1687529700000|2023-06-23 14:15:00|11324.7|11320.7|11321.5|11317.5|11326.2|11322.2|11320|11316|9292
1687530000000|2023-06-23 14:20:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11312.2|11308.2|6036
1687530300000|2023-06-23 14:25:00|11320|11316|11320|11316|11323.1|11319.1|11315.3|11311.3|11056
1687530600000|2023-06-23 14:30:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11315.3|11311.3|5522
1687530900000|2023-06-23 14:35:00|11316.8|11312.8|11315.3|11311.3|11320|11316|11313.7|11309.7|4808
1687531200000|2023-06-23 14:40:00|11316.8|11312.8|11310.6|11306.6|11318.4|11314.4|11310.6|11306.6|3596
1687531500000|2023-06-23 14:45:00|11309|11305|11305.9|11301.9|11312.2|11308.2|11305.9|11301.9|6251
1687531800000|2023-06-23 14:50:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11304.3|11300.3|6750
1687532100000|2023-06-23 14:55:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|7192
1687532400000|2023-06-23 15:00:00|11305.9|11301.9|11298.1|11294.1|11307.5|11303.5|11298.1|11294.1|8097
1687532700000|2023-06-23 15:05:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11295|11291|13422
1687533000000|2023-06-23 15:10:00|11299.7|11295.7|11305.9|11301.9|11307.5|11303.5|11299.7|11295.7|3881
1687533300000|2023-06-23 15:15:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|2069
1687533600000|2023-06-23 15:20:00|11304.3|11300.3|11301.2|11297.2|11305.9|11301.9|11301.2|11297.2|3117
1687533900000|2023-06-23 15:25:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|5588
1687534200000|2023-06-23 15:30:00|11305.9|11301.9|11307.5|11303.5|11310.6|11306.6|11304.3|11300.3|6188
1687534500000|2023-06-23 15:35:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11302.8|11298.8|4713
1687534800000|2023-06-23 15:40:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|3714
1687535100000|2023-06-23 15:45:00|11307.5|11303.5|11304.3|11300.3|11309|11305|11304.3|11300.3|1811
1687535400000|2023-06-23 15:50:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1514
1687535700000|2023-06-23 15:55:00|11302.8|11298.8|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|2444
1687536000000|2023-06-23 16:00:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|845
1687536300000|2023-06-23 16:05:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|664
1687536600000|2023-06-23 16:10:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|1103
1687536900000|2023-06-23 16:15:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2588
1687537200000|2023-06-23 16:20:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|344
1687537500000|2023-06-23 16:25:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|2161
1687537800000|2023-06-23 16:30:00|11302|11298|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|1899
1687538100000|2023-06-23 16:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|1651
1687538400000|2023-06-23 16:40:00|||||||||2067
1687538700000|2023-06-23 16:45:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|3964
1687539000000|2023-06-23 16:50:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|792
1687539300000|2023-06-23 16:55:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|2215
1687539600000|2023-06-23 17:00:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|1775
1687539900000|2023-06-23 17:05:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1830
1687540200000|2023-06-23 17:10:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1190
1687540500000|2023-06-23 17:15:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|734
1687540800000|2023-06-23 17:20:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|962
1687541100000|2023-06-23 17:25:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|4204
1687541400000|2023-06-23 17:30:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|1126
1687541700000|2023-06-23 17:35:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|784
1687542000000|2023-06-23 17:40:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|576
1687542300000|2023-06-23 17:45:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|1290
1687542600000|2023-06-23 17:50:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|188
1687542900000|2023-06-23 17:55:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|955
1687543200000|2023-06-23 18:00:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|355
1687543500000|2023-06-23 18:05:00|||||||||267
1687543800000|2023-06-23 18:10:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|813
1687544100000|2023-06-23 18:15:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1925
1687544400000|2023-06-23 18:20:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|926
1687544700000|2023-06-23 18:25:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|438
1687545000000|2023-06-23 18:30:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1623
1687545300000|2023-06-23 18:35:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|1012
1687545600000|2023-06-23 18:40:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|2127
1687545900000|2023-06-23 18:45:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11309|11305|2136
1687546200000|2023-06-23 18:50:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|3345
1687546500000|2023-06-23 18:55:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|6999
1687546800000|2023-06-23 19:00:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|2307
1687547100000|2023-06-23 19:05:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|321
1687547400000|2023-06-23 19:10:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|690
1687547700000|2023-06-23 19:15:00|||||||||1002
1687548000000|2023-06-23 19:20:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|280
1687548300000|2023-06-23 19:25:00|||||||||826
1687548600000|2023-06-23 19:30:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|818
1687548900000|2023-06-23 19:35:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1244
1687549200000|2023-06-23 19:40:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|1325
1687549500000|2023-06-23 19:45:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|856
1687549800000|2023-06-23 19:50:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|1534
1687550100000|2023-06-23 19:55:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|1950
1687550400000|2023-06-23 20:00:00|11305.9|11301.9|11310.6|11306.6|11310.6|11306.6|11305.9|11301.9|2914
1687550700000|2023-06-23 20:05:00|||||||||322
1687551000000|2023-06-23 20:10:00|||||||||416
1687551300000|2023-06-23 20:15:00|||||||||207
1687551600000|2023-06-23 20:20:00|11309|11305|11309|11305|11309|11305|11309|11305|649
1687551900000|2023-06-23 20:25:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|554
1687552200000|2023-06-23 20:30:00|||||||||295
1687552500000|2023-06-23 20:35:00|11309|11305|11309|11305|11309|11305|11309|11305|456
1687552800000|2023-06-23 20:40:00|||||||||100
1687553100000|2023-06-23 20:45:00|11307.5|11303.5|11309|11305|11309.8|11305.8|11307.5|11303.5|1132
1687553400000|2023-06-23 20:50:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|1514
1687553700000|2023-06-23 20:55:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|1303
1687730400000|2023-06-25 22:00:00|11315.3|11311.3|11320|11316|11320|11316|11312.2|11308.2|3688
1687730700000|2023-06-25 22:05:00|11319.2|11315.2|11320|11316|11321.5|11317.5|11318.4|11314.4|469
1687731000000|2023-06-25 22:10:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|730
1687731300000|2023-06-25 22:15:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|352
1687731600000|2023-06-25 22:20:00|||||||||76
1687731900000|2023-06-25 22:25:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|667
1687732200000|2023-06-25 22:30:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|1031
1687732500000|2023-06-25 22:35:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|210
1687732800000|2023-06-25 22:40:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|490
1687733100000|2023-06-25 22:45:00|||||||||101
1687733400000|2023-06-25 22:50:00|||||||||34
1687733700000|2023-06-25 22:55:00|11320|11316|11320|11316|11320|11316|11320|11316|331
1687734000000|2023-06-25 23:00:00|||||||||268
1687734300000|2023-06-25 23:05:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|36
1687734600000|2023-06-25 23:10:00|11320|11316|11320|11316|11320|11316|11320|11316|101
1687734900000|2023-06-25 23:15:00|||||||||32
1687735200000|2023-06-25 23:20:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|884
1687735500000|2023-06-25 23:25:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|106
1687735800000|2023-06-25 23:30:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1203
1687736100000|2023-06-25 23:35:00|||||||||79
1687736400000|2023-06-25 23:40:00|||||||||46
1687736700000|2023-06-25 23:45:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|244
1687737000000|2023-06-25 23:50:00|11322.3|11318.3|11321.5|11317.5|11322.3|11318.3|11321.5|11317.5|294
1687737300000|2023-06-25 23:55:00|11320|11316|11320|11316|11320|11316|11320|11316|99
1687737600000|2023-06-26 00:00:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|676
1687737900000|2023-06-26 00:05:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|598
1687738200000|2023-06-26 00:10:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|602
1687738500000|2023-06-26 00:15:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|688
1687738800000|2023-06-26 00:20:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|436
1687739100000|2023-06-26 00:25:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|147
1687739400000|2023-06-26 00:30:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|298
1687739700000|2023-06-26 00:35:00|11320|11316|11320|11316|11320|11316|11320|11316|333
1687740000000|2023-06-26 00:40:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|1544
1687740300000|2023-06-26 00:45:00|||||||||40
1687740600000|2023-06-26 00:50:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1076
1687740900000|2023-06-26 00:55:00|||||||||233
1687741200000|2023-06-26 01:00:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|874
1687741500000|2023-06-26 01:05:00|||||||||247
1687741800000|2023-06-26 01:10:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|692
1687742100000|2023-06-26 01:15:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|580
1687742400000|2023-06-26 01:20:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|740
1687742700000|2023-06-26 01:25:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|640
1687743000000|2023-06-26 01:30:00|||||||||38
1687743300000|2023-06-26 01:35:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|588
1687743600000|2023-06-26 01:40:00|11320|11316|11320|11316|11320|11316|11320|11316|190
1687743900000|2023-06-26 01:45:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|919
1687744200000|2023-06-26 01:50:00|||||||||124
1687744500000|2023-06-26 01:55:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|282
1687744800000|2023-06-26 02:00:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|910
1687745100000|2023-06-26 02:05:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|102
1687745400000|2023-06-26 02:10:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|876
1687745700000|2023-06-26 02:15:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|147
1687746000000|2023-06-26 02:20:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|129
1687746300000|2023-06-26 02:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|3062
1687746600000|2023-06-26 02:30:00|||||||||261
1687746900000|2023-06-26 02:35:00|||||||||116
1687747200000|2023-06-26 02:40:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|296
1687747500000|2023-06-26 02:45:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|120
1687747800000|2023-06-26 02:50:00|||||||||43
1687748100000|2023-06-26 02:55:00|||||||||71
1687748400000|2023-06-26 03:00:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1832
1687748700000|2023-06-26 03:05:00|||||||||424
1687749000000|2023-06-26 03:10:00|||||||||31
1687749300000|2023-06-26 03:15:00|||||||||52
1687749600000|2023-06-26 03:20:00|||||||||56
1687749900000|2023-06-26 03:25:00|||||||||184
1687750200000|2023-06-26 03:30:00|||||||||142
1687750500000|2023-06-26 03:35:00|||||||||579
1687750800000|2023-06-26 03:40:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|400
1687751100000|2023-06-26 03:45:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|223
1687751400000|2023-06-26 03:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|891
1687751700000|2023-06-26 03:55:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|203
1687752000000|2023-06-26 04:00:00|||||||||94
1687752300000|2023-06-26 04:05:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|596
1687752600000|2023-06-26 04:10:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|132
1687752900000|2023-06-26 04:15:00|||||||||54
1687753200000|2023-06-26 04:20:00|||||||||5
1687753500000|2023-06-26 04:25:00|11319.2|11315.2|11320|11316|11320|11316|11318.4|11314.4|120
1687753800000|2023-06-26 04:30:00|||||||||21
1687754100000|2023-06-26 04:35:00|||||||||166
1687754400000|2023-06-26 04:40:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|337
1687754700000|2023-06-26 04:45:00|||||||||402
1687755000000|2023-06-26 04:50:00|||||||||11
1687755300000|2023-06-26 04:55:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|194
1687755900000|2023-06-26 05:05:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|264
1687756200000|2023-06-26 05:10:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|47
1687756500000|2023-06-26 05:15:00|||||||||22
1687756800000|2023-06-26 05:20:00|||||||||319
1687757100000|2023-06-26 05:25:00|||||||||9
1687757400000|2023-06-26 05:30:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|403
1687757700000|2023-06-26 05:35:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|142
1687758000000|2023-06-26 05:40:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|1104
1687758300000|2023-06-26 05:45:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|666
1687758600000|2023-06-26 05:50:00|||||||||289
1687758900000|2023-06-26 05:55:00|||||||||281
1687759200000|2023-06-26 06:00:00|11326.2|11322.2|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|775
1687759500000|2023-06-26 06:05:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|474
1687759800000|2023-06-26 06:10:00|||||||||379
1687760100000|2023-06-26 06:15:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|1764
1687760400000|2023-06-26 06:20:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|1027
1687760700000|2023-06-26 06:25:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|754
1687761000000|2023-06-26 06:30:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1494
1687761300000|2023-06-26 06:35:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|528
1687761600000|2023-06-26 06:40:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|936
1687761900000|2023-06-26 06:45:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|440
1687762200000|2023-06-26 06:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|421
1687762500000|2023-06-26 06:55:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1328
1687762800000|2023-06-26 07:00:00|11313.7|11309.7|11320|11316|11320|11316|11313.7|11309.7|2214
1687763100000|2023-06-26 07:05:00|11318.4|11314.4|11320|11316|11320|11316|11316.8|11312.8|1250
1687763400000|2023-06-26 07:10:00|11321.5|11317.5|11326.2|11322.2|11327.8|11323.8|11320|11316|1800
1687763700000|2023-06-26 07:15:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11323.1|11319.1|946
1687764000000|2023-06-26 07:20:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1670
1687764300000|2023-06-26 07:25:00|11326.2|11322.2|11330.9|11326.9|11330.9|11326.9|11324.7|11320.7|3273
1687764600000|2023-06-26 07:30:00|11329.3|11325.3|11338.7|11334.7|11340.3|11336.3|11327.8|11323.8|4479
1687764900000|2023-06-26 07:35:00|11340.3|11336.3|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|2445
1687765200000|2023-06-26 07:40:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|2693
1687765500000|2023-06-26 07:45:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|1525
1687765800000|2023-06-26 07:50:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|1132
1687766100000|2023-06-26 07:55:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|1291
1687766400000|2023-06-26 08:00:00|11334|11330|11338.7|11334.7|11343.4|11339.4|11334|11330|5927
1687766700000|2023-06-26 08:05:00|11340.3|11336.3|11345|11341|11346.5|11342.5|11338.7|11334.7|6551
1687767000000|2023-06-26 08:10:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|2854
1687767300000|2023-06-26 08:15:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|4547
1687767600000|2023-06-26 08:20:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2347
1687767900000|2023-06-26 08:25:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|1768
1687768200000|2023-06-26 08:30:00|11348.1|11344.1|11343.4|11339.4|11348.1|11344.1|11341.8|11337.8|1751
1687768500000|2023-06-26 08:35:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|3920
1687768800000|2023-06-26 08:40:00|11341.8|11337.8|11345|11341|11345|11341|11340.3|11336.3|1622
1687769100000|2023-06-26 08:45:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|1321
1687769400000|2023-06-26 08:50:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345.8|11341.8|1120
1687769700000|2023-06-26 08:55:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|1817
1687770000000|2023-06-26 09:00:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|567
1687770300000|2023-06-26 09:05:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1470
1687770600000|2023-06-26 09:10:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|607
1687770900000|2023-06-26 09:15:00|||||||||226
1687771200000|2023-06-26 09:20:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|895
1687771500000|2023-06-26 09:25:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|996
1687771800000|2023-06-26 09:30:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|533
1687772100000|2023-06-26 09:35:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1000
1687772400000|2023-06-26 09:40:00|||||||||150
1687772700000|2023-06-26 09:45:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|423
1687773000000|2023-06-26 09:50:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2886
1687773300000|2023-06-26 09:55:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|1011
1687773600000|2023-06-26 10:00:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|1257
1687773900000|2023-06-26 10:05:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|102
1687774200000|2023-06-26 10:10:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|634
1687774500000|2023-06-26 10:15:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|521
1687774800000|2023-06-26 10:20:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|708
1687775100000|2023-06-26 10:25:00|11345|11341|11345|11341|11345|11341|11345|11341|881
1687775400000|2023-06-26 10:30:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|2145
1687775700000|2023-06-26 10:35:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|557
1687776000000|2023-06-26 10:40:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|374
1687776300000|2023-06-26 10:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1084
1687776600000|2023-06-26 10:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1190
1687776900000|2023-06-26 10:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|820
1687777200000|2023-06-26 11:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|3092
1687777500000|2023-06-26 11:05:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|747
1687777800000|2023-06-26 11:10:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|740
1687778100000|2023-06-26 11:15:00|11348.1|11344.1|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1343
1687778400000|2023-06-26 11:20:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1409
1687778700000|2023-06-26 11:25:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|2169
1687779000000|2023-06-26 11:30:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1046
1687779300000|2023-06-26 11:35:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|928
1687779600000|2023-06-26 11:40:00|11348.1|11344.1|11341.8|11337.8|11348.1|11344.1|11341.8|11337.8|3615
1687779900000|2023-06-26 11:45:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|2575
1687780200000|2023-06-26 11:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1134
1687780500000|2023-06-26 11:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|699
1687780800000|2023-06-26 12:00:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3567
1687781100000|2023-06-26 12:05:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1392
1687781400000|2023-06-26 12:10:00|11334|11330|11334|11330|11334|11330|11330.9|11326.9|2658
1687781700000|2023-06-26 12:15:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3058
1687782000000|2023-06-26 12:20:00|11335.6|11331.6|11348.1|11344.1|11348.1|11344.1|11335.6|11331.6|7354
1687782300000|2023-06-26 12:25:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|7141
1687782600000|2023-06-26 12:30:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|2340
1687782900000|2023-06-26 12:35:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11345|11341|2994
1687783200000|2023-06-26 12:40:00|11345|11341|11349.7|11345.7|11349.7|11345.7|11345|11341|2039
1687783500000|2023-06-26 12:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1562
1687783800000|2023-06-26 12:50:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1742
1687784100000|2023-06-26 12:55:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|3610
1687784400000|2023-06-26 13:00:00|11348.1|11344.1|11345|11341|11349.7|11345.7|11345|11341|3733
1687784700000|2023-06-26 13:05:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|2314
1687785000000|2023-06-26 13:10:00|11341.8|11337.8|11337.2|11333.2|11343.4|11339.4|11335.6|11331.6|5882
1687785300000|2023-06-26 13:15:00|11335.6|11331.6|11329.3|11325.3|11337.2|11333.2|11329.3|11325.3|5790
1687785600000|2023-06-26 13:20:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|6867
1687785900000|2023-06-26 13:25:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|6892
1687786200000|2023-06-26 13:30:00|11329.3|11325.3|11318.4|11314.4|11330.9|11326.9|11315.3|11311.3|8301
1687786500000|2023-06-26 13:35:00|11316.8|11312.8|11320|11316|11323.1|11319.1|11316.8|11312.8|7791
1687786800000|2023-06-26 13:40:00|11318.4|11314.4|11315.3|11311.3|11321.5|11317.5|11315.3|11311.3|4857
1687787100000|2023-06-26 13:45:00|11313.7|11309.7|11318.4|11314.4|11318.4|11314.4|11312.2|11308.2|5901
1687787400000|2023-06-26 13:50:00|11320|11316|11318.4|11314.4|11320|11316|11312.2|11308.2|3573
1687787700000|2023-06-26 13:55:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|5663
1687788000000|2023-06-26 14:00:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|4891
1687788300000|2023-06-26 14:05:00|11320|11316|11320|11316|11321.5|11317.5|11315.3|11311.3|2445
1687788600000|2023-06-26 14:10:00|11321.5|11317.5|11318.4|11314.4|11323.1|11319.1|11316.8|11312.8|3980
1687788900000|2023-06-26 14:15:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11312.2|11308.2|4364
1687789200000|2023-06-26 14:20:00|11320|11316|11320|11316|11320|11316|11315.3|11311.3|3614
1687789500000|2023-06-26 14:25:00|11318.4|11314.4|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|3696
1687789800000|2023-06-26 14:30:00|11320|11316|11320|11316|11324.7|11320.7|11320|11316|5068
1687790100000|2023-06-26 14:35:00|11321.5|11317.5|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|4750
1687790400000|2023-06-26 14:40:00|11323.1|11319.1|11321.5|11317.5|11326.2|11322.2|11321.5|11317.5|4144
1687790700000|2023-06-26 14:45:00|11320|11316|11320|11316|11321.5|11317.5|11318.4|11314.4|6176
1687791000000|2023-06-26 14:50:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|3221
1687791300000|2023-06-26 14:55:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11313.7|11309.7|3060
1687791600000|2023-06-26 15:00:00|11320|11316|11329.3|11325.3|11329.3|11325.3|11320|11316|5143
1687791900000|2023-06-26 15:05:00|11330.9|11326.9|11327.8|11323.8|11334|11330|11327.8|11323.8|7137
1687792200000|2023-06-26 15:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|3848
1687792500000|2023-06-26 15:15:00|11327.8|11323.8|11334|11330|11334|11330|11326.2|11322.2|3687
1687792800000|2023-06-26 15:20:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|6473
1687793100000|2023-06-26 15:25:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11332.5|11328.5|3644
1687793400000|2023-06-26 15:30:00|11335.6|11331.6|11326.2|11322.2|11335.6|11331.6|11326.2|11322.2|5524
1687793700000|2023-06-26 15:35:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1094
1687794000000|2023-06-26 15:40:00|11324.7|11320.7|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|1701
1687794300000|2023-06-26 15:45:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|3021
1687794600000|2023-06-26 15:50:00|11330.9|11326.9|11323.1|11319.1|11330.9|11326.9|11323.1|11319.1|1747
1687794900000|2023-06-26 15:55:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|4157
1687795200000|2023-06-26 16:00:00|11320|11316|11320|11316|11321.5|11317.5|11316.8|11312.8|2638
1687795500000|2023-06-26 16:05:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1300
1687795800000|2023-06-26 16:10:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|3542
1687796100000|2023-06-26 16:15:00|11324.7|11320.7|11320|11316|11324.7|11320.7|11320|11316|1796
1687796400000|2023-06-26 16:20:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|1346
1687796700000|2023-06-26 16:25:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|3077
1687797000000|2023-06-26 16:30:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|2276
1687797300000|2023-06-26 16:35:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|1140
1687797600000|2023-06-26 16:40:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|1976
1687797900000|2023-06-26 16:45:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|1530
1687798200000|2023-06-26 16:50:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1289
1687798500000|2023-06-26 16:55:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|2195
1687798800000|2023-06-26 17:00:00|11326.2|11322.2|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|2252
1687799100000|2023-06-26 17:05:00|11324.7|11320.7|11330.9|11326.9|11330.9|11326.9|11324.7|11320.7|674
1687799400000|2023-06-26 17:10:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|1228
1687799700000|2023-06-26 17:15:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1395
1687800000000|2023-06-26 17:20:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|1055
1687800300000|2023-06-26 17:25:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11321.5|11317.5|1533
1687800600000|2023-06-26 17:30:00|11321.5|11317.5|11324.7|11320.7|11326.2|11322.2|11320|11316|4618
1687800900000|2023-06-26 17:35:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|2611
1687801200000|2023-06-26 17:40:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|2383
1687801500000|2023-06-26 17:45:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|2172
1687801800000|2023-06-26 17:50:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|2314
1687802100000|2023-06-26 17:55:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3492
1687802400000|2023-06-26 18:00:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1826
1687802700000|2023-06-26 18:05:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|796
1687803000000|2023-06-26 18:10:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|2417
1687803300000|2023-06-26 18:15:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|2238
1687803600000|2023-06-26 18:20:00|11329.3|11325.3|11334|11330|11334|11330|11329.3|11325.3|1914
1687803900000|2023-06-26 18:25:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|4307
1687804200000|2023-06-26 18:30:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2948
1687804500000|2023-06-26 18:35:00|11329.3|11325.3|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|3700
1687804800000|2023-06-26 18:40:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2157
1687805100000|2023-06-26 18:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1926
1687805400000|2023-06-26 18:50:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2793
1687805700000|2023-06-26 18:55:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|3596
1687806000000|2023-06-26 19:00:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|3068
1687806300000|2023-06-26 19:05:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1695
1687806600000|2023-06-26 19:10:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|998
1687806900000|2023-06-26 19:15:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1156
1687807200000|2023-06-26 19:20:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1467
1687807500000|2023-06-26 19:25:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|3248
1687807800000|2023-06-26 19:30:00|11321.5|11317.5|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|2278
1687808100000|2023-06-26 19:35:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|1854
1687808400000|2023-06-26 19:40:00|||||||||1081
1687808700000|2023-06-26 19:45:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|2519
1687809000000|2023-06-26 19:50:00|11323.9|11319.9|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1904
1687809300000|2023-06-26 19:55:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|4709
1687809600000|2023-06-26 20:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|2653
1687809900000|2023-06-26 20:05:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|5324
1687810200000|2023-06-26 20:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|682
1687810500000|2023-06-26 20:15:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|675
1687810800000|2023-06-26 20:20:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1169
1687811100000|2023-06-26 20:25:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|1427
1687811400000|2023-06-26 20:30:00|||||||||1593
1687811700000|2023-06-26 20:35:00|||||||||458
1687812000000|2023-06-26 20:40:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|2265
1687812300000|2023-06-26 20:45:00|||||||||1359
1687812600000|2023-06-26 20:50:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|269
1687812900000|2023-06-26 20:55:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|3148
1687816800000|2023-06-26 22:00:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|242
1687817100000|2023-06-26 22:05:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|660
1687817400000|2023-06-26 22:10:00|||||||||23
1687817700000|2023-06-26 22:15:00|||||||||14
1687818000000|2023-06-26 22:20:00|||||||||13
1687818300000|2023-06-26 22:25:00|||||||||47
1687818600000|2023-06-26 22:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|235
1687818900000|2023-06-26 22:35:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|247
1687819200000|2023-06-26 22:40:00|||||||||26
1687819500000|2023-06-26 22:45:00|||||||||25
1687819800000|2023-06-26 22:50:00|||||||||24
1687820100000|2023-06-26 22:55:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|156
1687820400000|2023-06-26 23:00:00|||||||||133
1687820700000|2023-06-26 23:05:00|||||||||155
1687821000000|2023-06-26 23:10:00|||||||||26
1687821300000|2023-06-26 23:15:00|||||||||303
1687821600000|2023-06-26 23:20:00|||||||||234
1687821900000|2023-06-26 23:25:00|||||||||47
1687822200000|2023-06-26 23:30:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|138
1687822500000|2023-06-26 23:35:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|30
1687822800000|2023-06-26 23:40:00|||||||||6
1687823100000|2023-06-26 23:45:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|93
1687823400000|2023-06-26 23:50:00|||||||||6
1687823700000|2023-06-26 23:55:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|213
1687824000000|2023-06-27 00:00:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|553
1687824300000|2023-06-27 00:05:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|486
1687824600000|2023-06-27 00:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|231
1687824900000|2023-06-27 00:15:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|1039
1687825200000|2023-06-27 00:20:00|||||||||157
1687825500000|2023-06-27 00:25:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|184
1687825800000|2023-06-27 00:30:00|||||||||82
1687826100000|2023-06-27 00:35:00|||||||||35
1687826400000|2023-06-27 00:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|325
1687826700000|2023-06-27 00:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|173
1687827000000|2023-06-27 00:50:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|114
1687827300000|2023-06-27 00:55:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|573
1687827600000|2023-06-27 01:00:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|496
1687827900000|2023-06-27 01:05:00|||||||||441
1687828200000|2023-06-27 01:10:00|||||||||163
1687828500000|2023-06-27 01:15:00|||||||||63
1687828800000|2023-06-27 01:20:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|512
1687829100000|2023-06-27 01:25:00|||||||||9
1687829400000|2023-06-27 01:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|314
1687829700000|2023-06-27 01:35:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|309
1687830000000|2023-06-27 01:40:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1078
1687830300000|2023-06-27 01:45:00|||||||||907
1687830600000|2023-06-27 01:50:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1830
1687830900000|2023-06-27 01:55:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|971
1687831200000|2023-06-27 02:00:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|1057
1687831500000|2023-06-27 02:05:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|101
1687831800000|2023-06-27 02:10:00|11320|11316|11320|11316|11320|11316|11320|11316|416
1687832100000|2023-06-27 02:15:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|77
1687832400000|2023-06-27 02:20:00|11320|11316|11320|11316|11320|11316|11320|11316|725
1687832700000|2023-06-27 02:25:00|||||||||98
1687833000000|2023-06-27 02:30:00|||||||||8
1687833300000|2023-06-27 02:35:00|||||||||23
1687833600000|2023-06-27 02:40:00|||||||||639
1687833900000|2023-06-27 02:45:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|290
1687834200000|2023-06-27 02:50:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|159
1687834500000|2023-06-27 02:55:00|||||||||6
1687834800000|2023-06-27 03:00:00|11320|11316|11320|11316|11320|11316|11320|11316|256
1687835100000|2023-06-27 03:05:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|2876
1687835400000|2023-06-27 03:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|2391
1687835700000|2023-06-27 03:15:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|71
1687836000000|2023-06-27 03:20:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|973
1687836300000|2023-06-27 03:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|99
1687836600000|2023-06-27 03:30:00|11317.6|11313.6|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|713
1687836900000|2023-06-27 03:35:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|335
1687837200000|2023-06-27 03:40:00|||||||||176
1687837500000|2023-06-27 03:45:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|141
1687837800000|2023-06-27 03:50:00|||||||||5
1687838100000|2023-06-27 03:55:00|||||||||59
1687838400000|2023-06-27 04:00:00|||||||||8
1687838700000|2023-06-27 04:05:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|157
1687839000000|2023-06-27 04:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|105
1687839300000|2023-06-27 04:15:00|||||||||59
1687839600000|2023-06-27 04:20:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|204
1687839900000|2023-06-27 04:25:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1976
1687840200000|2023-06-27 04:30:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|467
1687840500000|2023-06-27 04:35:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1225
1687840800000|2023-06-27 04:40:00|||||||||144
1687841100000|2023-06-27 04:45:00|||||||||190
1687841400000|2023-06-27 04:50:00|||||||||23
1687841700000|2023-06-27 04:55:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|840
1687842000000|2023-06-27 05:00:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1138
1687842300000|2023-06-27 05:05:00|||||||||178
1687842600000|2023-06-27 05:10:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1055
1687842900000|2023-06-27 05:15:00|||||||||36
1687843200000|2023-06-27 05:20:00|||||||||122
1687843500000|2023-06-27 05:25:00|||||||||307
1687843800000|2023-06-27 05:30:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|108
1687844100000|2023-06-27 05:35:00|||||||||60
1687844400000|2023-06-27 05:40:00|||||||||3
1687844700000|2023-06-27 05:45:00|||||||||158
1687845000000|2023-06-27 05:50:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|1126
1687845300000|2023-06-27 05:55:00|||||||||170
1687845600000|2023-06-27 06:00:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1363
1687845900000|2023-06-27 06:05:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|933
1687846200000|2023-06-27 06:10:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|1408
1687846500000|2023-06-27 06:15:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|1059
1687846800000|2023-06-27 06:20:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|3462
1687847100000|2023-06-27 06:25:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11309|11305|872
1687847400000|2023-06-27 06:30:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11309|11305|703
1687847700000|2023-06-27 06:35:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|2992
1687848000000|2023-06-27 06:40:00|||||||||412
1687848300000|2023-06-27 06:45:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|1324
1687848600000|2023-06-27 06:50:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|136
1687848900000|2023-06-27 06:55:00|||||||||204
1687849200000|2023-06-27 07:00:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|901
1687849500000|2023-06-27 07:05:00|11309|11305|11309|11305|11310.6|11306.6|11305.9|11301.9|1455
1687849800000|2023-06-27 07:10:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|1018
1687850100000|2023-06-27 07:15:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|1278
1687850400000|2023-06-27 07:20:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|1117
1687850700000|2023-06-27 07:25:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|380
1687851000000|2023-06-27 07:30:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|624
1687851300000|2023-06-27 07:35:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|618
1687851600000|2023-06-27 07:40:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1148
1687851900000|2023-06-27 07:45:00|11315.3|11311.3|11320|11316|11320|11316|11315.3|11311.3|3764
1687852200000|2023-06-27 07:50:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|2512
1687852500000|2023-06-27 07:55:00|11316.8|11312.8|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|1072
1687852800000|2023-06-27 08:00:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|3177
1687853100000|2023-06-27 08:05:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1249
1687853400000|2023-06-27 08:10:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|658
1687853700000|2023-06-27 08:15:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|487
1687854000000|2023-06-27 08:20:00|11308.3|11304.3|11309|11305|11309|11305|11305.9|11301.9|4273
1687854300000|2023-06-27 08:25:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11305.9|11301.9|846
1687854600000|2023-06-27 08:30:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|1106
1687854900000|2023-06-27 08:35:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11305.9|11301.9|446
1687855200000|2023-06-27 08:40:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|1299
1687855500000|2023-06-27 08:45:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|1424
1687855800000|2023-06-27 08:50:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|5516
1687856100000|2023-06-27 08:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1321
1687856400000|2023-06-27 09:00:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|967
1687856700000|2023-06-27 09:05:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|896
1687857000000|2023-06-27 09:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1548
1687857300000|2023-06-27 09:15:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|399
1687857600000|2023-06-27 09:20:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|339
1687857900000|2023-06-27 09:25:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|826
1687858200000|2023-06-27 09:30:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|620
1687858500000|2023-06-27 09:35:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|2015
1687858800000|2023-06-27 09:40:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|642
1687859100000|2023-06-27 09:45:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|542
1687859400000|2023-06-27 09:50:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|493
1687859700000|2023-06-27 09:55:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1101
1687860000000|2023-06-27 10:00:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1197
1687860300000|2023-06-27 10:05:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|1758
1687860600000|2023-06-27 10:10:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|765
1687860900000|2023-06-27 10:15:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1081
1687861200000|2023-06-27 10:20:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|587
1687861500000|2023-06-27 10:25:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|886
1687861800000|2023-06-27 10:30:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|768
1687862100000|2023-06-27 10:35:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|386
1687862400000|2023-06-27 10:40:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|332
1687862700000|2023-06-27 10:45:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|418
1687863000000|2023-06-27 10:50:00|||||||||215
1687863300000|2023-06-27 10:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|562
1687863600000|2023-06-27 11:00:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|445
1687863900000|2023-06-27 11:05:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|166
1687864200000|2023-06-27 11:10:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|441
1687864500000|2023-06-27 11:15:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|1403
1687864800000|2023-06-27 11:20:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1652
1687865100000|2023-06-27 11:25:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|999
1687865400000|2023-06-27 11:30:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|863
1687865700000|2023-06-27 11:35:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11320|11316|1938
1687866000000|2023-06-27 11:40:00|||||||||127
1687866300000|2023-06-27 11:45:00|11323.9|11319.9|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|571
1687866600000|2023-06-27 11:50:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|669
1687866900000|2023-06-27 11:55:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|958
1687867200000|2023-06-27 12:00:00|11326.2|11322.2|11321.5|11317.5|11326.2|11322.2|11318.4|11314.4|4475
1687867500000|2023-06-27 12:05:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|2933
1687867800000|2023-06-27 12:10:00|11324.7|11320.7|11329.3|11325.3|11330.9|11326.9|11324.7|11320.7|4813
1687868100000|2023-06-27 12:15:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|1487
1687868400000|2023-06-27 12:20:00|11329.3|11325.3|11323.1|11319.1|11329.3|11325.3|11323.1|11319.1|2409
1687868700000|2023-06-27 12:25:00|11324.7|11320.7|11320.8|11316.8|11324.7|11320.7|11320|11316|1930
1687869000000|2023-06-27 12:30:00|11317.6|11313.6|11318.4|11314.4|11323.1|11319.1|11310.6|11306.6|20610
1687869300000|2023-06-27 12:35:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11315.3|11311.3|4097
1687869600000|2023-06-27 12:40:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|4323
1687869900000|2023-06-27 12:45:00|11323.1|11319.1|11313.7|11309.7|11323.1|11319.1|11313.7|11309.7|3992
1687870200000|2023-06-27 12:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|2628
1687870500000|2023-06-27 12:55:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|2729
1687870800000|2023-06-27 13:00:00|11315.3|11311.3|11310.6|11306.6|11315.3|11311.3|11309|11305|4346
1687871100000|2023-06-27 13:05:00|11309|11305|11312.2|11308.2|11313.7|11309.7|11309|11305|4112
1687871400000|2023-06-27 13:10:00|11310.6|11306.6|11313.7|11309.7|11315.3|11311.3|11309|11305|3291
1687871700000|2023-06-27 13:15:00|11315.3|11311.3|11321.5|11317.5|11321.5|11317.5|11315.3|11311.3|2088
1687872000000|2023-06-27 13:20:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|5727
1687872300000|2023-06-27 13:25:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|4644
1687872600000|2023-06-27 13:30:00|11327.8|11323.8|11334|11330|11334|11330|11327.8|11323.8|9293
1687872900000|2023-06-27 13:35:00|11335.6|11331.6|11334|11330|11341.8|11337.8|11332.5|11328.5|7167
1687873200000|2023-06-27 13:40:00|11335.6|11331.6|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|6927
1687873500000|2023-06-27 13:45:00|11334|11330|11330.9|11326.9|11335.6|11331.6|11329.3|11325.3|2251
1687873800000|2023-06-27 13:50:00|11332.5|11328.5|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|7094
1687874100000|2023-06-27 13:55:00|11329.3|11325.3|11325.4|11321.4|11329.3|11325.3|11323.1|11319.1|4915
1687874400000|2023-06-27 14:00:00|11326.2|11322.2|11307.5|11303.5|11327.8|11323.8|11307.5|11303.5|16044
1687874700000|2023-06-27 14:05:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11299.7|11295.7|16350
1687875000000|2023-06-27 14:10:00|11301.2|11297.2|11298.1|11294.1|11302.8|11298.8|11295|11291|6441
1687875300000|2023-06-27 14:15:00|11299.7|11295.7|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|8517
1687875600000|2023-06-27 14:20:00|11301.2|11297.2|11298.1|11294.1|11302.8|11298.8|11296.5|11292.5|8251
1687875900000|2023-06-27 14:25:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|9280
1687876200000|2023-06-27 14:30:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|6470
1687876500000|2023-06-27 14:35:00|11295|11291|11287.2|11283.2|11295|11291|11285.6|11281.6|12701
1687876800000|2023-06-27 14:40:00|11285.6|11281.6|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|7037
1687877100000|2023-06-27 14:45:00|11284|11280|11284|11280|11284|11280|11280.9|11276.9|5887
1687877400000|2023-06-27 14:50:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|8271
1687877700000|2023-06-27 14:55:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11284|11280|4380
1687878000000|2023-06-27 15:00:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11282.5|11278.5|4562
1687878300000|2023-06-27 15:05:00|11285.6|11281.6|11280.9|11276.9|11285.6|11281.6|11280.9|11276.9|2820
1687878600000|2023-06-27 15:10:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|5086
1687878900000|2023-06-27 15:15:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|3916
1687879200000|2023-06-27 15:20:00|11279.3|11275.3|11280.9|11276.9|11284|11280|11279.3|11275.3|3097
1687879500000|2023-06-27 15:25:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|2704
1687879800000|2023-06-27 15:30:00|11280.9|11276.9|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|6680
1687880100000|2023-06-27 15:35:00|11284|11280|11288.7|11284.7|11290.3|11286.3|11284|11280|5347
1687880400000|2023-06-27 15:40:00|11290.3|11286.3|11284|11280|11290.3|11286.3|11284|11280|4906
1687880700000|2023-06-27 15:45:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|2507
1687881000000|2023-06-27 15:50:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|5661
1687881300000|2023-06-27 15:55:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11288.7|11284.7|4482
1687881600000|2023-06-27 16:00:00|11288.7|11284.7|11290.3|11286.3|11295|11291|11288.7|11284.7|4853
1687881900000|2023-06-27 16:05:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|2852
1687882200000|2023-06-27 16:10:00|11292.6|11288.6|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|5979
1687882500000|2023-06-27 16:15:00|11295|11291|11291.8|11287.8|11295|11291|11290.3|11286.3|1953
1687882800000|2023-06-27 16:20:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3684
1687883100000|2023-06-27 16:25:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|2953
1687883400000|2023-06-27 16:30:00|11295|11291|11290.3|11286.3|11295|11291|11290.3|11286.3|4278
1687883700000|2023-06-27 16:35:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|2086
1687884000000|2023-06-27 16:40:00|11291.8|11287.8|11291.8|11287.8|11295|11291|11291.8|11287.8|2270
1687884300000|2023-06-27 16:45:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|2432
1687884600000|2023-06-27 16:50:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11295|11291|2989
1687884900000|2023-06-27 16:55:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|4350
1687885200000|2023-06-27 17:00:00|11295.8|11291.8|11288.7|11284.7|11296.5|11292.5|11288.7|11284.7|5112
1687885500000|2023-06-27 17:05:00|11290.3|11286.3|11284|11280|11291.8|11287.8|11284|11280|5410
1687885800000|2023-06-27 17:10:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|5086
1687886100000|2023-06-27 17:15:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11284|11280|1773
1687886400000|2023-06-27 17:20:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|4224
1687886700000|2023-06-27 17:25:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11284|11280|2551
1687887000000|2023-06-27 17:30:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|3705
1687887300000|2023-06-27 17:35:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|3910
1687887600000|2023-06-27 17:40:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|2653
1687887900000|2023-06-27 17:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1082
1687888200000|2023-06-27 17:50:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|938
1687888500000|2023-06-27 17:55:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11284|11280|3128
1687888800000|2023-06-27 18:00:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|3011
1687889100000|2023-06-27 18:05:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|2585
1687889400000|2023-06-27 18:10:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|813
1687889700000|2023-06-27 18:15:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|2663
1687890000000|2023-06-27 18:20:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11279.3|11275.3|1747
1687890300000|2023-06-27 18:25:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|3761
1687890600000|2023-06-27 18:30:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|5963
1687890900000|2023-06-27 18:35:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|3188
1687891200000|2023-06-27 18:40:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1792
1687891500000|2023-06-27 18:45:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|1433
1687891800000|2023-06-27 18:50:00|||||||||533
1687892100000|2023-06-27 18:55:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|9173
1687892400000|2023-06-27 19:00:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|3889
1687892700000|2023-06-27 19:05:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|1648
1687893000000|2023-06-27 19:10:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|3195
1687893300000|2023-06-27 19:15:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|2037
1687893600000|2023-06-27 19:20:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|3363
1687893900000|2023-06-27 19:25:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1766
1687894200000|2023-06-27 19:30:00|||||||||886
1687894500000|2023-06-27 19:35:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|647
1687894800000|2023-06-27 19:40:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|4135
1687895100000|2023-06-27 19:45:00|||||||||863
1687895400000|2023-06-27 19:50:00|||||||||826
1687895700000|2023-06-27 19:55:00|11285.6|11281.6|11290.3|11286.3|11290.3|11286.3|11284|11280|2998
1687896000000|2023-06-27 20:00:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|7080
1687896300000|2023-06-27 20:05:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2706
1687896600000|2023-06-27 20:10:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|1147
1687896900000|2023-06-27 20:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|580
1687897200000|2023-06-27 20:20:00|11284|11280|11284|11280|11284|11280|11284|11280|1455
1687897500000|2023-06-27 20:25:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2708
1687897800000|2023-06-27 20:30:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2648
1687898100000|2023-06-27 20:35:00|11284|11280|11284|11280|11284|11280|11284|11280|1926
1687898400000|2023-06-27 20:40:00|||||||||1101
1687898700000|2023-06-27 20:45:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1939
1687899000000|2023-06-27 20:50:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|1926
1687899300000|2023-06-27 20:55:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11284.8|11280.8|2675
1687903200000|2023-06-27 22:00:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1173
1687903500000|2023-06-27 22:05:00|||||||||48
1687903800000|2023-06-27 22:10:00|||||||||23
1687904100000|2023-06-27 22:15:00|||||||||26
1687904400000|2023-06-27 22:20:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|412
1687904700000|2023-06-27 22:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|70
1687905000000|2023-06-27 22:30:00|11287.9|11283.9|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|166
1687905300000|2023-06-27 22:35:00|||||||||50
1687905600000|2023-06-27 22:40:00|||||||||98
1687905900000|2023-06-27 22:45:00|||||||||23
1687906200000|2023-06-27 22:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|245
1687906500000|2023-06-27 22:55:00|||||||||11
1687906800000|2023-06-27 23:00:00|||||||||27
1687907100000|2023-06-27 23:05:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|62
1687907400000|2023-06-27 23:10:00|||||||||2
1687907700000|2023-06-27 23:15:00|||||||||8
1687908000000|2023-06-27 23:20:00|||||||||81
1687908300000|2023-06-27 23:25:00|||||||||59
1687908600000|2023-06-27 23:30:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|143
1687908900000|2023-06-27 23:35:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1181
1687909200000|2023-06-27 23:40:00|||||||||1
1687909500000|2023-06-27 23:45:00|||||||||18
1687909800000|2023-06-27 23:50:00|||||||||143
1687910100000|2023-06-27 23:55:00|||||||||138
1687910400000|2023-06-28 00:00:00|||||||||239
1687910700000|2023-06-28 00:05:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|542
1687911000000|2023-06-28 00:10:00|||||||||504
1687911300000|2023-06-28 00:15:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|452
1687911600000|2023-06-28 00:20:00|||||||||50
1687911900000|2023-06-28 00:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|317
1687912200000|2023-06-28 00:30:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|124
1687912500000|2023-06-28 00:35:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|81
1687912800000|2023-06-28 00:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|370
1687913100000|2023-06-28 00:45:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|401
1687913400000|2023-06-28 00:50:00|||||||||60
1687913700000|2023-06-28 00:55:00|||||||||53
1687914000000|2023-06-28 01:00:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|877
1687914300000|2023-06-28 01:05:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|202
1687914600000|2023-06-28 01:10:00|||||||||266
1687914900000|2023-06-28 01:15:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|203
1687915200000|2023-06-28 01:20:00|||||||||96
1687915500000|2023-06-28 01:25:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|401
1687915800000|2023-06-28 01:30:00|11288.7|11284.7|11293.4|11289.4|11295|11291|11288.7|11284.7|4309
1687916100000|2023-06-28 01:35:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|766
1687916400000|2023-06-28 01:40:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|2422
1687916700000|2023-06-28 01:45:00|||||||||578
1687917000000|2023-06-28 01:50:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|1418
1687917300000|2023-06-28 01:55:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|538
1687917600000|2023-06-28 02:00:00|||||||||276
1687917900000|2023-06-28 02:05:00|||||||||173
1687918200000|2023-06-28 02:10:00|||||||||380
1687918500000|2023-06-28 02:15:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|987
1687918800000|2023-06-28 02:20:00|||||||||27
1687919100000|2023-06-28 02:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|754
1687919400000|2023-06-28 02:30:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|569
1687919700000|2023-06-28 02:35:00|||||||||304
1687920000000|2023-06-28 02:40:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|72
1687920300000|2023-06-28 02:45:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|298
1687920600000|2023-06-28 02:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|115
1687920900000|2023-06-28 02:55:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|134
1687921200000|2023-06-28 03:00:00|||||||||45
1687921500000|2023-06-28 03:05:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|957
1687921800000|2023-06-28 03:10:00|11291.1|11287.1|11291.8|11287.8|11291.8|11287.8|11291.1|11287.1|948
1687922100000|2023-06-28 03:15:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|367
1687922400000|2023-06-28 03:20:00|||||||||108
1687922700000|2023-06-28 03:25:00|||||||||31
1687923000000|2023-06-28 03:30:00|||||||||92
1687923300000|2023-06-28 03:35:00|||||||||22
1687923600000|2023-06-28 03:40:00|||||||||55
1687923900000|2023-06-28 03:45:00|||||||||65
1687924200000|2023-06-28 03:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|568
1687924500000|2023-06-28 03:55:00|||||||||47
1687924800000|2023-06-28 04:00:00|||||||||13
1687925100000|2023-06-28 04:05:00|||||||||91
1687925400000|2023-06-28 04:10:00|11291.1|11287.1|11290.3|11286.3|11291.1|11287.1|11290.3|11286.3|237
1687925700000|2023-06-28 04:15:00|||||||||39
1687926000000|2023-06-28 04:20:00|||||||||88
1687926300000|2023-06-28 04:25:00|||||||||25
1687926600000|2023-06-28 04:30:00|||||||||133
1687926900000|2023-06-28 04:35:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|377
1687927200000|2023-06-28 04:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|43
1687927500000|2023-06-28 04:45:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|543
1687927800000|2023-06-28 04:50:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|303
1687928100000|2023-06-28 04:55:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|460
1687928400000|2023-06-28 05:00:00|||||||||160
1687928700000|2023-06-28 05:05:00|||||||||240
1687929000000|2023-06-28 05:10:00|||||||||50
1687929300000|2023-06-28 05:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|746
1687929600000|2023-06-28 05:20:00|||||||||35
1687929900000|2023-06-28 05:25:00|||||||||131
1687930200000|2023-06-28 05:30:00|||||||||3
1687930500000|2023-06-28 05:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2288
1687930800000|2023-06-28 05:40:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|549
1687931100000|2023-06-28 05:45:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1067
1687931400000|2023-06-28 05:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|1108
1687931700000|2023-06-28 05:55:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|950
1687932000000|2023-06-28 06:00:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1091
1687932300000|2023-06-28 06:05:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|2280
1687932600000|2023-06-28 06:10:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|458
1687932900000|2023-06-28 06:15:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|553
1687933200000|2023-06-28 06:20:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|702
1687933500000|2023-06-28 06:25:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|774
1687933800000|2023-06-28 06:30:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|2370
1687934100000|2023-06-28 06:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|1914
1687934400000|2023-06-28 06:40:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|754
1687934700000|2023-06-28 06:45:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|213
1687935000000|2023-06-28 06:50:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|384
1687935300000|2023-06-28 06:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|602
1687935600000|2023-06-28 07:00:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|1887
1687935900000|2023-06-28 07:05:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|769
1687936200000|2023-06-28 07:10:00|11293.4|11289.4|11293.4|11289.4|11296.5|11292.5|11290.3|11286.3|4071
1687936500000|2023-06-28 07:15:00|11291.8|11287.8|11295|11291|11295|11291|11290.3|11286.3|1091
1687936800000|2023-06-28 07:20:00|11296.5|11292.5|11293.4|11289.4|11298.1|11294.1|11293.4|11289.4|1073
1687937100000|2023-06-28 07:25:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1402
1687937400000|2023-06-28 07:30:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11288.7|11284.7|2176
1687937700000|2023-06-28 07:35:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|1719
1687938000000|2023-06-28 07:40:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|665
1687938300000|2023-06-28 07:45:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|702
1687938600000|2023-06-28 07:50:00|11291.8|11287.8|11295|11291|11296.5|11292.5|11291.8|11287.8|532
1687938900000|2023-06-28 07:55:00|11293.4|11289.4|11296.5|11292.5|11298.1|11294.1|11291.8|11287.8|1977
1687939200000|2023-06-28 08:00:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|754
1687939500000|2023-06-28 08:05:00|11299.7|11295.7|11295|11291|11299.7|11295.7|11295|11291|3138
1687939800000|2023-06-28 08:10:00|11293.4|11289.4|11291.8|11287.8|11295|11291|11291.8|11287.8|944
1687940100000|2023-06-28 08:15:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2615
1687940400000|2023-06-28 08:20:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|1333
1687940700000|2023-06-28 08:25:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1162
1687941000000|2023-06-28 08:30:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|1170
1687941300000|2023-06-28 08:35:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|1321
1687941600000|2023-06-28 08:40:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|985
1687941900000|2023-06-28 08:45:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|719
1687942200000|2023-06-28 08:50:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1514
1687942500000|2023-06-28 08:55:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|3327
1687942800000|2023-06-28 09:00:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2588
1687943100000|2023-06-28 09:05:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2064
1687943400000|2023-06-28 09:10:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1166
1687943700000|2023-06-28 09:15:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1754
1687944000000|2023-06-28 09:20:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|703
1687944300000|2023-06-28 09:25:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|96
1687944600000|2023-06-28 09:30:00|11302.8|11298.8|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|1467
1687944900000|2023-06-28 09:35:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|690
1687945200000|2023-06-28 09:40:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11298.1|11294.1|1710
1687945500000|2023-06-28 09:45:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1675
1687945800000|2023-06-28 09:50:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|372
1687946100000|2023-06-28 09:55:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|1596
1687946400000|2023-06-28 10:00:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|899
1687946700000|2023-06-28 10:05:00|||||||||113
1687947000000|2023-06-28 10:10:00|11298.1|11294.1|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|1399
1687947300000|2023-06-28 10:15:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|238
1687947600000|2023-06-28 10:20:00|11301.2|11297.2|11296.5|11292.5|11301.2|11297.2|11296.5|11292.5|654
1687947900000|2023-06-28 10:25:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|438
1687948200000|2023-06-28 10:30:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|654
1687948500000|2023-06-28 10:35:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|241
1687948800000|2023-06-28 10:40:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|637
1687949100000|2023-06-28 10:45:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|573
1687949400000|2023-06-28 10:50:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1231
1687949700000|2023-06-28 10:55:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|822
1687950000000|2023-06-28 11:00:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|919
1687950300000|2023-06-28 11:05:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|821
1687950600000|2023-06-28 11:10:00|11304.3|11300.3|11307.5|11303.5|11309|11305|11304.3|11300.3|3152
1687950900000|2023-06-28 11:15:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|771
1687951200000|2023-06-28 11:20:00|11309|11305|11304.3|11300.3|11309|11305|11304.3|11300.3|1909
1687951500000|2023-06-28 11:25:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|1156
1687951800000|2023-06-28 11:30:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|719
1687952100000|2023-06-28 11:35:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|699
1687952400000|2023-06-28 11:40:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11296.5|11292.5|2350
1687952700000|2023-06-28 11:45:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2077
1687953000000|2023-06-28 11:50:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|627
1687953300000|2023-06-28 11:55:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1971
1687953600000|2023-06-28 12:00:00|11302.8|11298.8|11307.5|11303.5|11309|11305|11302.8|11298.8|2373
1687953900000|2023-06-28 12:05:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11301.2|11297.2|1538
1687954200000|2023-06-28 12:10:00|11302.8|11298.8|11301.2|11297.2|11305.9|11301.9|11301.2|11297.2|1861
1687954500000|2023-06-28 12:15:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11301.2|11297.2|1280
1687954800000|2023-06-28 12:20:00|11304.3|11300.3|11307.5|11303.5|11313.7|11309.7|11304.3|11300.3|10593
1687955100000|2023-06-28 12:25:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|3818
1687955400000|2023-06-28 12:30:00|11309|11305|11301.2|11297.2|11309|11305|11301.2|11297.2|5826
1687955700000|2023-06-28 12:35:00|11302.8|11298.8|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|4122
1687956000000|2023-06-28 12:40:00|11301.2|11297.2|11305.9|11301.9|11307.5|11303.5|11301.2|11297.2|5265
1687956300000|2023-06-28 12:45:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|2186
1687956600000|2023-06-28 12:50:00|11305.9|11301.9|11301.2|11297.2|11305.9|11301.9|11299.7|11295.7|3476
1687956900000|2023-06-28 12:55:00|11302.8|11298.8|11298.1|11294.1|11302.8|11298.8|11298.1|11294.1|4168
1687957200000|2023-06-28 13:00:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|2714
1687957500000|2023-06-28 13:05:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|2470
1687957800000|2023-06-28 13:10:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|7843
1687958100000|2023-06-28 13:15:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|3623
1687958400000|2023-06-28 13:20:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|6316
1687958700000|2023-06-28 13:25:00|11295|11291|11302.8|11298.8|11302.8|11298.8|11295|11291|5844
1687959000000|2023-06-28 13:30:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|3462
1687959300000|2023-06-28 13:35:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|2501
1687959600000|2023-06-28 13:40:00|11299.7|11295.7|11291.8|11287.8|11299.7|11295.7|11290.3|11286.3|11967
1687959900000|2023-06-28 13:45:00|11293.4|11289.4|11295|11291|11304.3|11300.3|11284|11280|15777
1687960200000|2023-06-28 13:50:00|11296.5|11292.5|11298.1|11294.1|11305.9|11301.9|11295|11291|9501
1687960500000|2023-06-28 13:55:00|11296.5|11292.5|11298.1|11294.1|11301.2|11297.2|11293.4|11289.4|9845
1687960800000|2023-06-28 14:00:00|11299.7|11295.7|11302.8|11298.8|11305.9|11301.9|11298.1|11294.1|9548
1687961100000|2023-06-28 14:05:00|11301.2|11297.2|11296.5|11292.5|11304.3|11300.3|11296.5|11292.5|6278
1687961400000|2023-06-28 14:10:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11293.4|11289.4|6426
1687961700000|2023-06-28 14:15:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11293.4|11289.4|8231
1687962000000|2023-06-28 14:20:00|11296.5|11292.5|11299.7|11295.7|11301.2|11297.2|11295|11291|2517
1687962300000|2023-06-28 14:25:00|11298.1|11294.1|11293.4|11289.4|11299.7|11295.7|11293.4|11289.4|5405
1687962600000|2023-06-28 14:30:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|4880
1687962900000|2023-06-28 14:35:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1623
1687963200000|2023-06-28 14:40:00|11295|11291|11299.7|11295.7|11299.7|11295.7|11295|11291|3427
1687963500000|2023-06-28 14:45:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2909
1687963800000|2023-06-28 14:50:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|3660
1687964100000|2023-06-28 14:55:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11291.8|11287.8|8520
1687964400000|2023-06-28 15:00:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|6139
1687964700000|2023-06-28 15:05:00|11293.4|11289.4|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|3678
1687965000000|2023-06-28 15:10:00|11298.1|11294.1|11302.8|11298.8|11304.3|11300.3|11298.1|11294.1|3188
1687965300000|2023-06-28 15:15:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|3062
1687965600000|2023-06-28 15:20:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|4073
1687965900000|2023-06-28 15:25:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|3821
1687966200000|2023-06-28 15:30:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|2091
1687966500000|2023-06-28 15:35:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11302.8|11298.8|3395
1687966800000|2023-06-28 15:40:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|4140
1687967100000|2023-06-28 15:45:00|11309|11305|11309|11305|11309|11305|11305.9|11301.9|4460
1687967400000|2023-06-28 15:50:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|1244
1687967700000|2023-06-28 15:55:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|2665
1687968000000|2023-06-28 16:00:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|2478
1687968300000|2023-06-28 16:05:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|4535
1687968600000|2023-06-28 16:10:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|6123
1687968900000|2023-06-28 16:15:00|11313.7|11309.7|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|2036
1687969200000|2023-06-28 16:20:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|2939
1687969500000|2023-06-28 16:25:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|3484
1687969800000|2023-06-28 16:30:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|2791
1687970100000|2023-06-28 16:35:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|1627
1687970400000|2023-06-28 16:40:00|11312.2|11308.2|11316.8|11312.8|11318.4|11314.4|11312.2|11308.2|3884
1687970700000|2023-06-28 16:45:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|3982
1687971000000|2023-06-28 16:50:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|3829
1687971300000|2023-06-28 16:55:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|4300
1687971600000|2023-06-28 17:00:00|11312.2|11308.2|11321.5|11317.5|11324.7|11320.7|11312.2|11308.2|6566
1687971900000|2023-06-28 17:05:00|11323.1|11319.1|11321.5|11317.5|11326.2|11322.2|11318.4|11314.4|7341
1687972200000|2023-06-28 17:10:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|5576
1687972500000|2023-06-28 17:15:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|2961
1687972800000|2023-06-28 17:20:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|2008
1687973100000|2023-06-28 17:25:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2748
1687973400000|2023-06-28 17:30:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|3014
1687973700000|2023-06-28 17:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|2677
1687974000000|2023-06-28 17:40:00|11320|11316|11324.7|11320.7|11324.7|11320.7|11320|11316|6153
1687974300000|2023-06-28 17:45:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|3608
1687974600000|2023-06-28 17:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2515
1687974900000|2023-06-28 17:55:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1013
1687975200000|2023-06-28 18:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|5159
1687975500000|2023-06-28 18:05:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|728
1687975800000|2023-06-28 18:10:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|4996
1687976100000|2023-06-28 18:15:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1753
1687976400000|2023-06-28 18:20:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|3363
1687976700000|2023-06-28 18:25:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|1617
1687977000000|2023-06-28 18:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|2596
1687977300000|2023-06-28 18:35:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|4442
1687977600000|2023-06-28 18:40:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|4782
1687977900000|2023-06-28 18:45:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1853
1687978200000|2023-06-28 18:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2520
1687978500000|2023-06-28 18:55:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3961
1687978800000|2023-06-28 19:00:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|5801
1687979100000|2023-06-28 19:05:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|4451
1687979400000|2023-06-28 19:10:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|4194
1687979700000|2023-06-28 19:15:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1086
1687980000000|2023-06-28 19:20:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1555
1687980300000|2023-06-28 19:25:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1822
1687980600000|2023-06-28 19:30:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|2572
1687980900000|2023-06-28 19:35:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|3963
1687981200000|2023-06-28 19:40:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2473
1687981500000|2023-06-28 19:45:00|11325.4|11321.4|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1690
1687981800000|2023-06-28 19:50:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|1605
1687982100000|2023-06-28 19:55:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11323.1|11319.1|4039
1687982400000|2023-06-28 20:00:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|5481
1687982700000|2023-06-28 20:05:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|2631
1687983000000|2023-06-28 20:10:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|781
1687983300000|2023-06-28 20:15:00|||||||||594
1687983600000|2023-06-28 20:20:00|||||||||1017
1687983900000|2023-06-28 20:25:00|||||||||163
1687984200000|2023-06-28 20:30:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|676
1687984500000|2023-06-28 20:35:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2189
1687984800000|2023-06-28 20:40:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2531
1687985100000|2023-06-28 20:45:00|||||||||726
1687985400000|2023-06-28 20:50:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|872
1687985700000|2023-06-28 20:55:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1748
1687989600000|2023-06-28 22:00:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|482
1687989900000|2023-06-28 22:05:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|323
1687990200000|2023-06-28 22:10:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|385
1687990500000|2023-06-28 22:15:00|||||||||10
1687990800000|2023-06-28 22:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|330
1687991400000|2023-06-28 22:30:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|502
1687991700000|2023-06-28 22:35:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|516
1687992000000|2023-06-28 22:40:00|||||||||40
1687992300000|2023-06-28 22:45:00|||||||||397
1687992600000|2023-06-28 22:50:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|74
1687992900000|2023-06-28 22:55:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|553
1687993200000|2023-06-28 23:00:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|100
1687993500000|2023-06-28 23:05:00|||||||||18
1687993800000|2023-06-28 23:10:00|||||||||64
1687994100000|2023-06-28 23:15:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|562
1687994400000|2023-06-28 23:20:00|||||||||47
1687994700000|2023-06-28 23:25:00|||||||||163
1687995000000|2023-06-28 23:30:00|||||||||30
1687995300000|2023-06-28 23:35:00|||||||||9
1687995600000|2023-06-28 23:40:00|||||||||749
1687995900000|2023-06-28 23:45:00|||||||||20
1687996200000|2023-06-28 23:50:00|||||||||17
1687996500000|2023-06-28 23:55:00|||||||||25
1687996800000|2023-06-29 00:00:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|220
1687997100000|2023-06-29 00:05:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|2072
1687997400000|2023-06-29 00:10:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|484
1687997700000|2023-06-29 00:15:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|259
1687998000000|2023-06-29 00:20:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|197
1687998300000|2023-06-29 00:25:00|||||||||22
1687998600000|2023-06-29 00:30:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|344
1687998900000|2023-06-29 00:35:00|||||||||26
1687999200000|2023-06-29 00:40:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|439
1687999500000|2023-06-29 00:45:00|||||||||126
1687999800000|2023-06-29 00:50:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|340
1688000100000|2023-06-29 00:55:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|375
1688000400000|2023-06-29 01:00:00|||||||||918
1688000700000|2023-06-29 01:05:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|75
1688001000000|2023-06-29 01:10:00|||||||||64
1688001300000|2023-06-29 01:15:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|274
1688001600000|2023-06-29 01:20:00|11320|11316|11320|11316|11320|11316|11320|11316|247
1688001900000|2023-06-29 01:25:00|||||||||5
1688002200000|2023-06-29 01:30:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11318.4|11314.4|1643
1688002500000|2023-06-29 01:35:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|479
1688002800000|2023-06-29 01:40:00|||||||||563
1688003100000|2023-06-29 01:45:00|||||||||138
1688003400000|2023-06-29 01:50:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|259
1688003700000|2023-06-29 01:55:00|||||||||231
1688004000000|2023-06-29 02:00:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1168
1688004300000|2023-06-29 02:05:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|752
1688004600000|2023-06-29 02:10:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|576
1688004900000|2023-06-29 02:15:00|||||||||176
1688005200000|2023-06-29 02:20:00|||||||||59
1688005500000|2023-06-29 02:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|817
1688005800000|2023-06-29 02:30:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|257
1688006100000|2023-06-29 02:35:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|639
1688006400000|2023-06-29 02:40:00|||||||||20
1688006700000|2023-06-29 02:45:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|41
1688007000000|2023-06-29 02:50:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|55
1688007300000|2023-06-29 02:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|160
1688007600000|2023-06-29 03:00:00|||||||||239
1688007900000|2023-06-29 03:05:00|||||||||76
1688008200000|2023-06-29 03:10:00|||||||||8
1688008500000|2023-06-29 03:15:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|893
1688008800000|2023-06-29 03:20:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|842
1688009100000|2023-06-29 03:25:00|||||||||248
1688009400000|2023-06-29 03:30:00|||||||||319
1688009700000|2023-06-29 03:35:00|||||||||243
1688010000000|2023-06-29 03:40:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1061
1688010300000|2023-06-29 03:45:00|||||||||24
1688010600000|2023-06-29 03:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|396
1688010900000|2023-06-29 03:55:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|36
1688011200000|2023-06-29 04:00:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|383
1688011500000|2023-06-29 04:05:00|||||||||53
1688011800000|2023-06-29 04:10:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|99
1688012100000|2023-06-29 04:15:00|||||||||110
1688012400000|2023-06-29 04:20:00|||||||||314
1688012700000|2023-06-29 04:25:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|314
1688013000000|2023-06-29 04:30:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|284
1688013300000|2023-06-29 04:35:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|132
1688013600000|2023-06-29 04:40:00|||||||||199
1688013900000|2023-06-29 04:45:00|11311.4|11307.4|11310.6|11306.6|11311.4|11307.4|11310.6|11306.6|1120
1688014200000|2023-06-29 04:50:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|272
1688014500000|2023-06-29 04:55:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|245
1688014800000|2023-06-29 05:00:00|||||||||237
1688015100000|2023-06-29 05:05:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|83
1688015400000|2023-06-29 05:10:00|11311.4|11307.4|11304.3|11300.3|11311.4|11307.4|11302.8|11298.8|2063
1688015700000|2023-06-29 05:15:00|11302.8|11298.8|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|2525
1688016000000|2023-06-29 05:20:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|972
1688016300000|2023-06-29 05:25:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|1831
1688016600000|2023-06-29 05:30:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11296.5|11292.5|4252
1688016900000|2023-06-29 05:35:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|945
1688017200000|2023-06-29 05:40:00|11302|11298|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|663
1688017500000|2023-06-29 05:45:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|402
1688017800000|2023-06-29 05:50:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|428
1688018100000|2023-06-29 05:55:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|330
1688018400000|2023-06-29 06:00:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|1174
1688018700000|2023-06-29 06:05:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|876
1688019000000|2023-06-29 06:10:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|573
1688019300000|2023-06-29 06:15:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|192
1688019600000|2023-06-29 06:20:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|1097
1688019900000|2023-06-29 06:25:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1150
1688020200000|2023-06-29 06:30:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1369
1688020500000|2023-06-29 06:35:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1131
1688020800000|2023-06-29 06:40:00|11301.2|11297.2|11298.1|11294.1|11302.8|11298.8|11298.1|11294.1|1294
1688021100000|2023-06-29 06:45:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1090
1688021400000|2023-06-29 06:50:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|989
1688021700000|2023-06-29 06:55:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|1242
1688022000000|2023-06-29 07:00:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11291.8|11287.8|5867
1688022300000|2023-06-29 07:05:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|2100
1688022600000|2023-06-29 07:10:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|1012
1688022900000|2023-06-29 07:15:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|855
1688023200000|2023-06-29 07:20:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1228
1688023500000|2023-06-29 07:25:00|11295|11291|11290.3|11286.3|11296.5|11292.5|11290.3|11286.3|5673
1688023800000|2023-06-29 07:30:00|11291.8|11287.8|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|1332
1688024100000|2023-06-29 07:35:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1271
1688024400000|2023-06-29 07:40:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1431
1688024700000|2023-06-29 07:45:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|1098
1688025000000|2023-06-29 07:50:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|525
1688025300000|2023-06-29 07:55:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|1036
1688025600000|2023-06-29 08:00:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|3755
1688025900000|2023-06-29 08:05:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|1642
1688026200000|2023-06-29 08:10:00|11293.4|11289.4|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|1570
1688026500000|2023-06-29 08:15:00|11299.7|11295.7|11305.9|11301.9|11307.5|11303.5|11299.7|11295.7|3877
1688026800000|2023-06-29 08:20:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11299.7|11295.7|2101
1688027100000|2023-06-29 08:25:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1199
1688027400000|2023-06-29 08:30:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|2314
1688027700000|2023-06-29 08:35:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|679
1688028000000|2023-06-29 08:40:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|1135
1688028300000|2023-06-29 08:45:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|834
1688028600000|2023-06-29 08:50:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|859
1688028900000|2023-06-29 08:55:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|1015
1688029200000|2023-06-29 09:00:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11295|11291|1439
1688029500000|2023-06-29 09:05:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|674
1688029800000|2023-06-29 09:10:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|650
1688030100000|2023-06-29 09:15:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1207
1688030400000|2023-06-29 09:20:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|3924
1688030700000|2023-06-29 09:25:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|3082
1688031000000|2023-06-29 09:30:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2410
1688031300000|2023-06-29 09:35:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|855
1688031600000|2023-06-29 09:40:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|596
1688031900000|2023-06-29 09:45:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|2116
1688032200000|2023-06-29 09:50:00|||||||||1126
1688032500000|2023-06-29 09:55:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|1777
1688032800000|2023-06-29 10:00:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|360
1688033100000|2023-06-29 10:05:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1189
1688033400000|2023-06-29 10:10:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|817
1688033700000|2023-06-29 10:15:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|924
1688034000000|2023-06-29 10:20:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|290
1688034300000|2023-06-29 10:25:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|585
1688034600000|2023-06-29 10:30:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|1265
1688034900000|2023-06-29 10:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|458
1688035200000|2023-06-29 10:40:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1384
1688035500000|2023-06-29 10:45:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|1097
1688035800000|2023-06-29 10:50:00|11295|11291|11295|11291|11295|11291|11295|11291|422
1688036100000|2023-06-29 10:55:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|632
1688036400000|2023-06-29 11:00:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|982
1688036700000|2023-06-29 11:05:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|860
1688037000000|2023-06-29 11:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|3717
1688037300000|2023-06-29 11:15:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|342
1688037600000|2023-06-29 11:20:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|946
1688037900000|2023-06-29 11:25:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2467
1688038200000|2023-06-29 11:30:00|11298.1|11294.1|11295|11291|11299.7|11295.7|11295|11291|1802
1688038500000|2023-06-29 11:35:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1435
1688038800000|2023-06-29 11:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1238
1688039100000|2023-06-29 11:45:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|649
1688039400000|2023-06-29 11:50:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|2313
1688039700000|2023-06-29 11:55:00|11295|11291|11295|11291|11295|11291|11295|11291|508
1688040000000|2023-06-29 12:00:00|11293.4|11289.4|11298.1|11294.1|11299.7|11295.7|11293.4|11289.4|2927
1688040300000|2023-06-29 12:05:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|823
1688040600000|2023-06-29 12:10:00|11295|11291|11296.5|11292.5|11299.7|11295.7|11295|11291|3108
1688040900000|2023-06-29 12:15:00|11295.8|11291.8|11298.1|11294.1|11299.7|11295.7|11293.4|11289.4|3461
1688041200000|2023-06-29 12:20:00|11296.5|11292.5|11288.7|11284.7|11298.1|11294.1|11285.6|11281.6|6667
1688041500000|2023-06-29 12:25:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3055
1688041800000|2023-06-29 12:30:00|11286.4|11282.4|11252.8|11248.8|11290.3|11286.3|11249.7|11245.7|34792
1688042100000|2023-06-29 12:35:00|11251.2|11247.2|11259|11255|11259|11255|11248.1|11244.1|22328
1688042400000|2023-06-29 12:40:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11252.8|11248.8|14364
1688042700000|2023-06-29 12:45:00|11259|11255|11252.8|11248.8|11262.2|11258.2|11252.8|11248.8|13730
1688043000000|2023-06-29 12:50:00|11251.2|11247.2|11246.5|11242.5|11252.8|11248.8|11245|11241|13239
1688043300000|2023-06-29 12:55:00|11245|11241|11241.8|11237.8|11248.1|11244.1|11237.2|11233.2|12224
1688043600000|2023-06-29 13:00:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11229.3|11225.3|18746
1688043900000|2023-06-29 13:05:00|11240.3|11236.3|11230.9|11226.9|11243.4|11239.4|11230.9|11226.9|18575
1688044200000|2023-06-29 13:10:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11227.8|11223.8|10334
1688044500000|2023-06-29 13:15:00|11229.3|11225.3|11234|11230|11234|11230|11226.2|11222.2|11284
1688044800000|2023-06-29 13:20:00|11235.6|11231.6|11240.3|11236.3|11241.8|11237.8|11235.6|11231.6|10124
1688045100000|2023-06-29 13:25:00|11238.7|11234.7|11232.5|11228.5|11240.3|11236.3|11229.3|11225.3|10653
1688045400000|2023-06-29 13:30:00|11230.9|11226.9|11235.6|11231.6|11237.2|11233.2|11224.7|11220.7|15942
1688045700000|2023-06-29 13:35:00|11234|11230|11234|11230|11235.6|11231.6|11230.9|11226.9|5952
1688046000000|2023-06-29 13:40:00|11232.5|11228.5|11223.1|11219.1|11232.5|11228.5|11223.1|11219.1|6279
1688046300000|2023-06-29 13:45:00|11221.5|11217.5|11226.2|11222.2|11227.8|11223.8|11220|11216|13699
1688046600000|2023-06-29 13:50:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11220|11216|13441
1688046900000|2023-06-29 13:55:00|11226.2|11222.2|11218.4|11214.4|11226.2|11222.2|11218.4|11214.4|4764
1688047200000|2023-06-29 14:00:00|11220|11216|11218.4|11214.4|11223.1|11219.1|11215.3|11211.3|13047
1688047500000|2023-06-29 14:05:00|11220|11216|11210.6|11206.6|11220|11216|11205.9|11201.9|19565
1688047800000|2023-06-29 14:10:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11210.6|11206.6|18136
1688048100000|2023-06-29 14:15:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|5865
1688048400000|2023-06-29 14:20:00|11218.4|11214.4|11220|11216|11220|11216|11215.3|11211.3|6546
1688048700000|2023-06-29 14:25:00|11221.5|11217.5|11218.4|11214.4|11224.7|11220.7|11218.4|11214.4|6838
1688049000000|2023-06-29 14:30:00|11216.8|11212.8|11212.2|11208.2|11216.8|11212.8|11210.6|11206.6|9936
1688049300000|2023-06-29 14:35:00|11210.6|11206.6|11213.7|11209.7|11215.3|11211.3|11209|11205|8200
1688049600000|2023-06-29 14:40:00|11215.3|11211.3|11218.4|11214.4|11221.5|11217.5|11213.7|11209.7|10942
1688049900000|2023-06-29 14:45:00|11216.8|11212.8|11223.1|11219.1|11224.7|11220.7|11216.8|11212.8|8816
1688050200000|2023-06-29 14:50:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11220|11216|6281
1688050500000|2023-06-29 14:55:00|11226.2|11222.2|11229.3|11225.3|11230.9|11226.9|11223.1|11219.1|17762
1688050800000|2023-06-29 15:00:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|10640
1688051100000|2023-06-29 15:05:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|3806
1688051400000|2023-06-29 15:10:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|3357
1688051700000|2023-06-29 15:15:00|11230.9|11226.9|11234|11230|11234|11230|11229.3|11225.3|5857
1688052000000|2023-06-29 15:20:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|6016
1688052300000|2023-06-29 15:25:00|11237.2|11233.2|11232.5|11228.5|11237.2|11233.2|11230.9|11226.9|7166
1688052600000|2023-06-29 15:30:00|11230.9|11226.9|11224.7|11220.7|11230.9|11226.9|11224.7|11220.7|7384
1688052900000|2023-06-29 15:35:00|11223.1|11219.1|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|2894
1688053200000|2023-06-29 15:40:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2590
1688053500000|2023-06-29 15:45:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|2055
1688053800000|2023-06-29 15:50:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|2967
1688054100000|2023-06-29 15:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2324
1688054400000|2023-06-29 16:00:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11216.8|11212.8|2910
1688054700000|2023-06-29 16:05:00|11220|11216|11218.4|11214.4|11220|11216|11215.3|11211.3|3816
1688055000000|2023-06-29 16:10:00|11216.8|11212.8|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|3451
1688055300000|2023-06-29 16:15:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|2442
1688055600000|2023-06-29 16:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|890
1688055900000|2023-06-29 16:25:00|11213.7|11209.7|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|8139
1688056200000|2023-06-29 16:30:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11216.8|11212.8|5011
1688056500000|2023-06-29 16:35:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1476
1688056800000|2023-06-29 16:40:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|1648
1688057100000|2023-06-29 16:45:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1462
1688057400000|2023-06-29 16:50:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2552
1688057700000|2023-06-29 16:55:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|3449
1688058000000|2023-06-29 17:00:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|3842
1688058300000|2023-06-29 17:05:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|3094
1688058600000|2023-06-29 17:10:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|946
1688058900000|2023-06-29 17:15:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|2013
1688059200000|2023-06-29 17:20:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|3038
1688059500000|2023-06-29 17:25:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2946
1688059800000|2023-06-29 17:30:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2799
1688060100000|2023-06-29 17:35:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2046
1688060400000|2023-06-29 17:40:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1081
1688060700000|2023-06-29 17:45:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|474
1688061000000|2023-06-29 17:50:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|1960
1688061300000|2023-06-29 17:55:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|2553
1688061600000|2023-06-29 18:00:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1266
1688061900000|2023-06-29 18:05:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|6152
1688062200000|2023-06-29 18:10:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2947
1688062500000|2023-06-29 18:15:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|9800
1688062800000|2023-06-29 18:20:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2371
1688063100000|2023-06-29 18:25:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2240
1688063400000|2023-06-29 18:30:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1641
1688063700000|2023-06-29 18:35:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2527
1688064000000|2023-06-29 18:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|3233
1688064300000|2023-06-29 18:45:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1403
1688064600000|2023-06-29 18:50:00|11215.3|11211.3|11210.6|11206.6|11215.3|11211.3|11210.6|11206.6|4950
1688064900000|2023-06-29 18:55:00|11212.2|11208.2|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|8384
1688065200000|2023-06-29 19:00:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|6297
1688065500000|2023-06-29 19:05:00|||||||||3001
1688065800000|2023-06-29 19:10:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1316
1688066100000|2023-06-29 19:15:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|1728
1688066400000|2023-06-29 19:20:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|1697
1688066700000|2023-06-29 19:25:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1797
1688067000000|2023-06-29 19:30:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1279
1688067300000|2023-06-29 19:35:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|3418
1688067600000|2023-06-29 19:40:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|781
1688067900000|2023-06-29 19:45:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11216.8|11212.8|6565
1688068200000|2023-06-29 19:50:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2903
1688068500000|2023-06-29 19:55:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|4512
1688068800000|2023-06-29 20:00:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11220|11216|5668
1688069100000|2023-06-29 20:05:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|2086
1688069400000|2023-06-29 20:10:00|11227|11223|11227.8|11223.8|11227.8|11223.8|11227|11223|3122
1688069700000|2023-06-29 20:15:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|822
1688070000000|2023-06-29 20:20:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|2551
1688070300000|2023-06-29 20:25:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|278
1688070600000|2023-06-29 20:30:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|3232
1688070900000|2023-06-29 20:35:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|985
1688071200000|2023-06-29 20:40:00|||||||||523
1688071500000|2023-06-29 20:45:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|462
1688071800000|2023-06-29 20:50:00|11223.9|11219.9|11223.1|11219.1|11223.9|11219.9|11223.1|11219.1|1997
1688072100000|2023-06-29 20:55:00|||||||||1388
1688076000000|2023-06-29 22:00:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|532
1688076300000|2023-06-29 22:05:00|||||||||71
1688076600000|2023-06-29 22:10:00|||||||||218
1688076900000|2023-06-29 22:15:00|||||||||52
1688077200000|2023-06-29 22:20:00|||||||||56
1688077500000|2023-06-29 22:25:00|||||||||70
1688077800000|2023-06-29 22:30:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|877
1688078100000|2023-06-29 22:35:00|||||||||31
1688078400000|2023-06-29 22:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|637
1688078700000|2023-06-29 22:45:00|||||||||20
1688079000000|2023-06-29 22:50:00|||||||||298
1688079300000|2023-06-29 22:55:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|397
1688079600000|2023-06-29 23:00:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|205
1688079900000|2023-06-29 23:05:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|359
1688080200000|2023-06-29 23:10:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|510
1688080500000|2023-06-29 23:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|30
1688080800000|2023-06-29 23:20:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|731
1688081100000|2023-06-29 23:25:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|59
1688081400000|2023-06-29 23:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|344
1688081700000|2023-06-29 23:35:00|||||||||239
1688082000000|2023-06-29 23:40:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|641
1688082300000|2023-06-29 23:45:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|1278
1688082600000|2023-06-29 23:50:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|2650
1688082900000|2023-06-29 23:55:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11220|11216|1393
1688083200000|2023-06-30 00:00:00|11223.9|11219.9|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|946
1688083500000|2023-06-30 00:05:00|||||||||278
1688083800000|2023-06-30 00:10:00|11221.5|11217.5|11216.8|11212.8|11223.1|11219.1|11216.8|11212.8|1971
1688084100000|2023-06-30 00:15:00|11218.4|11214.4|11220|11216|11220|11216|11216.8|11212.8|1026
1688084400000|2023-06-30 00:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|503
1688084700000|2023-06-30 00:25:00|||||||||133
1688085000000|2023-06-30 00:30:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|2288
1688085300000|2023-06-30 00:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|316
1688085600000|2023-06-30 00:40:00|||||||||130
1688085900000|2023-06-30 00:45:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|584
1688086200000|2023-06-30 00:50:00|11220|11216|11220|11216|11220|11216|11220|11216|167
1688086500000|2023-06-30 00:55:00|||||||||461
1688086800000|2023-06-30 01:00:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|733
1688087100000|2023-06-30 01:05:00|||||||||101
1688087400000|2023-06-30 01:10:00|||||||||274
1688087700000|2023-06-30 01:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|204
1688088000000|2023-06-30 01:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|113
1688088300000|2023-06-30 01:25:00|||||||||84
1688088600000|2023-06-30 01:30:00|11220|11216|11220|11216|11220|11216|11220|11216|291
1688088900000|2023-06-30 01:35:00|||||||||390
1688089200000|2023-06-30 01:40:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1097
1688089500000|2023-06-30 01:45:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|627
1688089800000|2023-06-30 01:50:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|213
1688090100000|2023-06-30 01:55:00|||||||||830
1688090400000|2023-06-30 02:00:00|||||||||429
1688090700000|2023-06-30 02:05:00|11220|11216|11220|11216|11220|11216|11220|11216|127
1688091000000|2023-06-30 02:10:00|||||||||313
1688091300000|2023-06-30 02:15:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|280
1688091600000|2023-06-30 02:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|654
1688091900000|2023-06-30 02:25:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|247
1688092200000|2023-06-30 02:30:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|266
1688092500000|2023-06-30 02:35:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|715
1688092800000|2023-06-30 02:40:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|262
1688093100000|2023-06-30 02:45:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|321
1688093400000|2023-06-30 02:50:00|||||||||300
1688093700000|2023-06-30 02:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|441
1688094000000|2023-06-30 03:00:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|105
1688094300000|2023-06-30 03:05:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|63
1688094600000|2023-06-30 03:10:00|11220.8|11216.8|11220|11216|11220.8|11216.8|11220|11216|89
1688094900000|2023-06-30 03:15:00|||||||||100
1688095200000|2023-06-30 03:20:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|38
1688095500000|2023-06-30 03:25:00|||||||||3
1688095800000|2023-06-30 03:30:00|||||||||44
1688096100000|2023-06-30 03:35:00|||||||||65
1688096400000|2023-06-30 03:40:00|||||||||137
1688096700000|2023-06-30 03:45:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|637
1688097000000|2023-06-30 03:50:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|30
1688097300000|2023-06-30 03:55:00|||||||||92
1688097600000|2023-06-30 04:00:00|||||||||8
1688097900000|2023-06-30 04:05:00|11220|11216|11220|11216|11220|11216|11220|11216|158
1688098200000|2023-06-30 04:10:00|||||||||6
1688098500000|2023-06-30 04:15:00|||||||||612
1688098800000|2023-06-30 04:20:00|||||||||37
1688099100000|2023-06-30 04:25:00|||||||||5
1688099400000|2023-06-30 04:30:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|183
1688099700000|2023-06-30 04:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|453
1688100000000|2023-06-30 04:40:00|11220|11216|11220|11216|11220|11216|11220|11216|46
1688100300000|2023-06-30 04:45:00|||||||||16
1688100600000|2023-06-30 04:50:00|||||||||80
1688100900000|2023-06-30 04:55:00|||||||||19
1688101200000|2023-06-30 05:00:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|210
1688101500000|2023-06-30 05:05:00|||||||||61
1688101800000|2023-06-30 05:10:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|414
1688102100000|2023-06-30 05:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|126
1688102400000|2023-06-30 05:20:00|||||||||135
1688102700000|2023-06-30 05:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|75
1688103000000|2023-06-30 05:30:00|||||||||70
1688103300000|2023-06-30 05:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|573
1688103600000|2023-06-30 05:40:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|902
1688103900000|2023-06-30 05:45:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1240
1688104200000|2023-06-30 05:50:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|184
1688104500000|2023-06-30 05:55:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|856
1688104800000|2023-06-30 06:00:00|11221.5|11217.5|11218.4|11214.4|11223.1|11219.1|11218.4|11214.4|2119
1688105100000|2023-06-30 06:05:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|843
1688105400000|2023-06-30 06:10:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|1438
1688105700000|2023-06-30 06:15:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11209|11205|2300
1688106000000|2023-06-30 06:20:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|1372
1688106300000|2023-06-30 06:25:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|1001
1688106600000|2023-06-30 06:30:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|2152
1688106900000|2023-06-30 06:35:00|11209|11205|11212.2|11208.2|11213.7|11209.7|11209|11205|1920
1688107200000|2023-06-30 06:40:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1528
1688107500000|2023-06-30 06:45:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|2198
1688107800000|2023-06-30 06:50:00|11212.2|11208.2|11207.5|11203.5|11213.7|11209.7|11205.9|11201.9|1200
1688108100000|2023-06-30 06:55:00|11209|11205|11204.3|11200.3|11209|11205|11204.3|11200.3|3344
1688108400000|2023-06-30 07:00:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11201.2|11197.2|3590
1688108700000|2023-06-30 07:05:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1562
1688109000000|2023-06-30 07:10:00|11207.5|11203.5|11210.6|11206.6|11212.2|11208.2|11205.9|11201.9|1244
1688109300000|2023-06-30 07:15:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11208.3|11204.3|4659
1688109600000|2023-06-30 07:20:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|1804
1688109900000|2023-06-30 07:25:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|1330
1688110200000|2023-06-30 07:30:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11204.3|11200.3|1187
1688110500000|2023-06-30 07:35:00|11209|11205|11204.3|11200.3|11209|11205|11204.3|11200.3|2252
1688110800000|2023-06-30 07:40:00|11205.9|11201.9|11199.7|11195.7|11205.9|11201.9|11199.7|11195.7|2414
1688111100000|2023-06-30 07:45:00|11201.2|11197.2|11193.4|11189.4|11201.2|11197.2|11193.4|11189.4|7374
1688111400000|2023-06-30 07:50:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11188.7|11184.7|5511
1688111700000|2023-06-30 07:55:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11187.2|11183.2|3886
1688112000000|2023-06-30 08:00:00|11190.3|11186.3|11184|11180|11190.3|11186.3|11184|11180|5444
1688112300000|2023-06-30 08:05:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11184|11180|4485
1688112600000|2023-06-30 08:10:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|3108
1688112900000|2023-06-30 08:15:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11182.5|11178.5|2719
1688113200000|2023-06-30 08:20:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1367
1688113500000|2023-06-30 08:25:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|2016
1688113800000|2023-06-30 08:30:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|1474
1688114100000|2023-06-30 08:35:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2532
1688114400000|2023-06-30 08:40:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|1598
1688114700000|2023-06-30 08:45:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|1431
1688115000000|2023-06-30 08:50:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1212
1688115300000|2023-06-30 08:55:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1223
1688115600000|2023-06-30 09:00:00|11187.9|11183.9|11187.2|11183.2|11191.8|11187.8|11185.6|11181.6|3594
1688115900000|2023-06-30 09:05:00|11188.7|11184.7|11188.7|11184.7|11191.8|11187.8|11187.2|11183.2|1881
1688116200000|2023-06-30 09:10:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1538
1688116500000|2023-06-30 09:15:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11185.6|11181.6|1245
1688116800000|2023-06-30 09:20:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|1259
1688117100000|2023-06-30 09:25:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|2469
1688117400000|2023-06-30 09:30:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11191.8|11187.8|1317
1688117700000|2023-06-30 09:35:00|11195|11191|11188.7|11184.7|11195|11191|11188.7|11184.7|2610
1688118000000|2023-06-30 09:40:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|2127
1688118300000|2023-06-30 09:45:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1855
1688118600000|2023-06-30 09:50:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11184|11180|4656
1688118900000|2023-06-30 09:55:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11184|11180|1331
1688119200000|2023-06-30 10:00:00|11184.8|11180.8|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|2820
1688119500000|2023-06-30 10:05:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|10985
1688119800000|2023-06-30 10:10:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1007
1688120100000|2023-06-30 10:15:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2642
1688120400000|2023-06-30 10:20:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|1329
1688120700000|2023-06-30 10:25:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|864
1688121000000|2023-06-30 10:30:00|11188.7|11184.7|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|1040
1688121300000|2023-06-30 10:35:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|714
1688121600000|2023-06-30 10:40:00|11190.3|11186.3|11195|11191|11195|11191|11190.3|11186.3|2019
1688121900000|2023-06-30 10:45:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1628
1688122200000|2023-06-30 10:50:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|345
1688122500000|2023-06-30 10:55:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11195|11191|2105
1688122800000|2023-06-30 11:00:00|11195|11191|11195|11191|11196.5|11192.5|11193.4|11189.4|671
1688123100000|2023-06-30 11:05:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|858
1688123400000|2023-06-30 11:10:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|414
1688123700000|2023-06-30 11:15:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|1729
1688124000000|2023-06-30 11:20:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|567
1688124300000|2023-06-30 11:25:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|716
1688124600000|2023-06-30 11:30:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|2714
1688124900000|2023-06-30 11:35:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|997
1688125200000|2023-06-30 11:40:00|11195|11191|11191.8|11187.8|11196.5|11192.5|11191.8|11187.8|1140
1688125500000|2023-06-30 11:45:00|11193.4|11189.4|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|3112
1688125800000|2023-06-30 11:50:00|11189.5|11185.5|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|2647
1688126100000|2023-06-30 11:55:00|11191.8|11187.8|11195|11191|11195|11191|11191.8|11187.8|2781
1688126400000|2023-06-30 12:00:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|2142
1688126700000|2023-06-30 12:05:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|4127
1688127000000|2023-06-30 12:10:00|11201.2|11197.2|11204.3|11200.3|11205.9|11201.9|11201.2|11197.2|5367
1688127300000|2023-06-30 12:15:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|3788
1688127600000|2023-06-30 12:20:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11198.1|11194.1|4526
1688127900000|2023-06-30 12:25:00|11202|11198|11201.2|11197.2|11202.8|11198.8|11198.1|11194.1|4616
1688128200000|2023-06-30 12:30:00|11200.4|11196.4|11212.2|11208.2|11218.4|11214.4|11198.9|11194.9|18045
1688128500000|2023-06-30 12:35:00|11210.6|11206.6|11218.4|11214.4|11218.4|11214.4|11207.5|11203.5|8168
1688128800000|2023-06-30 12:40:00|11220|11216|11226.2|11222.2|11227.8|11223.8|11216.8|11212.8|13124
1688129100000|2023-06-30 12:45:00|11227.8|11223.8|11232.5|11228.5|11237.2|11233.2|11224.7|11220.7|14449
1688129400000|2023-06-30 12:50:00|11231.7|11227.7|11227.8|11223.8|11235.6|11231.6|11226.2|11222.2|6990
1688129700000|2023-06-30 12:55:00|11229.3|11225.3|11230.9|11226.9|11234|11230|11227.8|11223.8|9339
1688130000000|2023-06-30 13:00:00|11229.3|11225.3|11238.7|11234.7|11238.7|11234.7|11229.3|11225.3|5794
1688130300000|2023-06-30 13:05:00|11240.3|11236.3|11229.3|11225.3|11240.3|11236.3|11227.8|11223.8|5305
1688130600000|2023-06-30 13:10:00|11227.8|11223.8|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|5383
1688130900000|2023-06-30 13:15:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|3988
1688131200000|2023-06-30 13:20:00|11229.3|11225.3|11223.1|11219.1|11230.9|11226.9|11221.5|11217.5|8206
1688131500000|2023-06-30 13:25:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|3182
1688131800000|2023-06-30 13:30:00|11220|11216|11213.7|11209.7|11221.5|11217.5|11212.2|11208.2|9780
1688132100000|2023-06-30 13:35:00|11212.2|11208.2|11210.6|11206.6|11216.8|11212.8|11209|11205|9439
1688132400000|2023-06-30 13:40:00|11212.2|11208.2|11216.8|11212.8|11221.5|11217.5|11209|11205|9416
1688132700000|2023-06-30 13:45:00|11218.4|11214.4|11215.3|11211.3|11223.1|11219.1|11212.2|11208.2|7787
1688133000000|2023-06-30 13:50:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11209|11205|7366
1688133300000|2023-06-30 13:55:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|8776
1688133600000|2023-06-30 14:00:00|11213.7|11209.7|11213.7|11209.7|11220|11216|11212.2|11208.2|10038
1688133900000|2023-06-30 14:05:00|11212.2|11208.2|11213.7|11209.7|11218.4|11214.4|11212.2|11208.2|4715
1688134200000|2023-06-30 14:10:00|11212.2|11208.2|11223.1|11219.1|11224.7|11220.7|11212.2|11208.2|5430
1688134500000|2023-06-30 14:15:00|11221.5|11217.5|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|4581
1688134800000|2023-06-30 14:20:00|11224.7|11220.7|11221.5|11217.5|11226.2|11222.2|11220|11216|8047
1688135100000|2023-06-30 14:25:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11220|11216|6336
1688135400000|2023-06-30 14:30:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|6148
1688135700000|2023-06-30 14:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11205.9|11201.9|14372
1688136000000|2023-06-30 14:40:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11220|11216|4700
1688136300000|2023-06-30 14:45:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11221.5|11217.5|8060
1688136600000|2023-06-30 14:50:00|11229.3|11225.3|11227.8|11223.8|11230.9|11226.9|11224.7|11220.7|2717
1688136900000|2023-06-30 14:55:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|6018
1688137200000|2023-06-30 15:00:00|11229.3|11225.3|11226.2|11222.2|11232.5|11228.5|11224.7|11220.7|9003
1688137500000|2023-06-30 15:05:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|4951
1688137800000|2023-06-30 15:10:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|3349
1688138100000|2023-06-30 15:15:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|4990
1688138400000|2023-06-30 15:20:00|11234|11230|11229.3|11225.3|11234|11230|11227.8|11223.8|4162
1688138700000|2023-06-30 15:25:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|4845
1688139000000|2023-06-30 15:30:00|11229.3|11225.3|11232.5|11228.5|11234|11230|11229.3|11225.3|1988
1688139300000|2023-06-30 15:35:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|2814
1688139600000|2023-06-30 15:40:00|11229.3|11225.3|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|2522
1688139900000|2023-06-30 15:45:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|3438
1688140200000|2023-06-30 15:50:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|3457
1688140500000|2023-06-30 15:55:00|11229.3|11225.3|11234|11230|11234|11230|11229.3|11225.3|4541
1688140800000|2023-06-30 16:00:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|3254
1688141100000|2023-06-30 16:05:00|11234|11230|11229.3|11225.3|11235.6|11231.6|11229.3|11225.3|1866
1688141400000|2023-06-30 16:10:00|11227.8|11223.8|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1966
1688141700000|2023-06-30 16:15:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|1199
1688142000000|2023-06-30 16:20:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|2172
1688142300000|2023-06-30 16:25:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|511
1688142600000|2023-06-30 16:30:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1411
1688142900000|2023-06-30 16:35:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1506
1688143200000|2023-06-30 16:40:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1207
1688143500000|2023-06-30 16:45:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|1779
1688143800000|2023-06-30 16:50:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|3542
1688144100000|2023-06-30 16:55:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|696
1688144400000|2023-06-30 17:00:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|4340
1688144700000|2023-06-30 17:05:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|2802
1688145000000|2023-06-30 17:10:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|5708
1688145300000|2023-06-30 17:15:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1707
1688145600000|2023-06-30 17:20:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|1719
1688145900000|2023-06-30 17:25:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|2842
1688146200000|2023-06-30 17:30:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|749
1688146500000|2023-06-30 17:35:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|1410
1688146800000|2023-06-30 17:40:00|11233.3|11229.3|11230.9|11226.9|11234|11230|11230.9|11226.9|4700
1688147100000|2023-06-30 17:45:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|508
1688147400000|2023-06-30 17:50:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|1135
1688147700000|2023-06-30 17:55:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|1858
1688148000000|2023-06-30 18:00:00|11233.3|11229.3|11234|11230|11234|11230|11230.9|11226.9|2040
1688148300000|2023-06-30 18:05:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|1064
1688148600000|2023-06-30 18:10:00|11234|11230|11234|11230|11234|11230|11234|11230|1439
1688148900000|2023-06-30 18:15:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|1297
1688149200000|2023-06-30 18:20:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2400
1688149500000|2023-06-30 18:25:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|2045
1688149800000|2023-06-30 18:30:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2177
1688150100000|2023-06-30 18:35:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|3642
1688150400000|2023-06-30 18:40:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|903
1688150700000|2023-06-30 18:45:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|2208
1688151000000|2023-06-30 18:50:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|2035
1688151300000|2023-06-30 18:55:00|11230.9|11226.9|11227.8|11223.8|11232.5|11228.5|11227.8|11223.8|7152
1688151600000|2023-06-30 19:00:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|7582
1688151900000|2023-06-30 19:05:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|6162
1688152200000|2023-06-30 19:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|2883
1688152500000|2023-06-30 19:15:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|2137
1688152800000|2023-06-30 19:20:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|1295
1688153100000|2023-06-30 19:25:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1877
1688153400000|2023-06-30 19:30:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|5312
1688153700000|2023-06-30 19:35:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|3991
1688154000000|2023-06-30 19:40:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|10746
1688154300000|2023-06-30 19:45:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|7662
1688154600000|2023-06-30 19:50:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|13075
1688154900000|2023-06-30 19:55:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11223.1|11219.1|35177
1688155200000|2023-06-30 20:00:00|11232.5|11228.5|11229.3|11225.3|11234|11230|11224.7|11220.7|33737
1688155500000|2023-06-30 20:05:00|11230.9|11226.9|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|7105
1688155800000|2023-06-30 20:10:00|11224.7|11220.7|11221.5|11217.5|11226.2|11222.2|11221.5|11217.5|7734
1688156100000|2023-06-30 20:15:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|3936
1688156400000|2023-06-30 20:20:00|11223.1|11219.1|11215.3|11211.3|11223.1|11219.1|11215.3|11211.3|5343
1688156700000|2023-06-30 20:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|3462
1688157000000|2023-06-30 20:30:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|2156
1688157300000|2023-06-30 20:35:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|1111
1688157600000|2023-06-30 20:40:00|11212.9|11208.9|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2146
1688157900000|2023-06-30 20:45:00|||||||||1627
1688158200000|2023-06-30 20:50:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1904
1688158500000|2023-06-30 20:55:00|11212.9|11208.9|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2091
1685577600000|2023-06-01 00:00:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|112
1685577900000|2023-06-01 00:05:00|11445|11441|11446.5|11442.5|11446.5|11442.5|11445|11441|588
1685578200000|2023-06-01 00:10:00|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|11449.7|11445.7|1120
1685578500000|2023-06-01 00:15:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11448.1|11444.1|630
1685578800000|2023-06-01 00:20:00|||||||||253
1685579100000|2023-06-01 00:25:00|||||||||942
1685579400000|2023-06-01 00:30:00|11449.7|11445.7|11449.7|11445.7|11451.2|11447.2|11448.1|11444.1|515
1685579700000|2023-06-01 00:35:00|11448.1|11444.1|11449.7|11445.7|11449.7|11445.7|11448.1|11444.1|497
1685580000000|2023-06-01 00:40:00|||||||||211
1685580300000|2023-06-01 00:45:00|||||||||515
1685580600000|2023-06-01 00:50:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|909
1685580900000|2023-06-01 00:55:00|11448.1|11444.1|11446.5|11442.5|11448.1|11444.1|11446.5|11442.5|571
1685581200000|2023-06-01 01:00:00|11445|11441|11445|11441|11446.5|11442.5|11445|11441|357
1685581500000|2023-06-01 01:05:00|||||||||83
1685581800000|2023-06-01 01:10:00|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|11443.4|11439.4|661
1685582100000|2023-06-01 01:15:00|11441.8|11437.8|11445|11441|11445|11441|11441.8|11437.8|2015
1685582400000|2023-06-01 01:20:00|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|11446.5|11442.5|1076
1685582700000|2023-06-01 01:25:00|11445|11441|11440.3|11436.3|11445|11441|11440.3|11436.3|1589
1685583000000|2023-06-01 01:30:00|11438.7|11434.7|11434|11430|11438.7|11434.7|11434|11430|3451
1685583300000|2023-06-01 01:35:00|11435.6|11431.6|11432.5|11428.5|11435.6|11431.6|11432.5|11428.5|2623
1685583600000|2023-06-01 01:40:00|11430.9|11426.9|11432.5|11428.5|11432.5|11428.5|11430.9|11426.9|1433
1685583900000|2023-06-01 01:45:00|11434|11430|11430.9|11426.9|11434|11430|11430.9|11426.9|1487
1685584200000|2023-06-01 01:50:00|11432.5|11428.5|11427.8|11423.8|11432.5|11428.5|11427.8|11423.8|4916
1685584500000|2023-06-01 01:55:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11428.6|11424.6|1211
1685584800000|2023-06-01 02:00:00|11430.9|11426.9|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|885
1685585100000|2023-06-01 02:05:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|1359
1685585400000|2023-06-01 02:10:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|506
1685585700000|2023-06-01 02:15:00|11432.5|11428.5|11430.9|11426.9|11432.5|11428.5|11430.9|11426.9|576
1685586000000|2023-06-01 02:20:00|11429.3|11425.3|11429.3|11425.3|11430.9|11426.9|11429.3|11425.3|602
1685586300000|2023-06-01 02:25:00|||||||||678
1685586600000|2023-06-01 02:30:00|11427.8|11423.8|11426.2|11422.2|11429.3|11425.3|11426.2|11422.2|1846
1685586900000|2023-06-01 02:35:00|11424.7|11420.7|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|3812
1685587200000|2023-06-01 02:40:00|11423.1|11419.1|11420|11416|11423.1|11419.1|11420|11416|2303
1685587500000|2023-06-01 02:45:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|845
1685587800000|2023-06-01 02:50:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|944
1685588100000|2023-06-01 02:55:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|674
1685588400000|2023-06-01 03:00:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|989
1685588700000|2023-06-01 03:05:00|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|11424.7|11420.7|386
1685589000000|2023-06-01 03:10:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|352
1685589300000|2023-06-01 03:15:00|||||||||254
1685589600000|2023-06-01 03:20:00|||||||||279
1685589900000|2023-06-01 03:25:00|||||||||260
1685590200000|2023-06-01 03:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|388
1685590500000|2023-06-01 03:35:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|666
1685590800000|2023-06-01 03:40:00|||||||||170
1685591100000|2023-06-01 03:45:00|11421.5|11417.5|11420|11416|11421.5|11417.5|11420|11416|2054
1685591400000|2023-06-01 03:50:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|2222
1685591700000|2023-06-01 03:55:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|3109
1685592000000|2023-06-01 04:00:00|||||||||50
1685592300000|2023-06-01 04:05:00|||||||||157
1685592600000|2023-06-01 04:10:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|747
1685592900000|2023-06-01 04:15:00|||||||||571
1685593200000|2023-06-01 04:20:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|518
1685593500000|2023-06-01 04:25:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|295
1685593800000|2023-06-01 04:30:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|481
1685594100000|2023-06-01 04:35:00|11420|11416|11420|11416|11420|11416|11420|11416|92
1685594400000|2023-06-01 04:40:00|||||||||16
1685594700000|2023-06-01 04:45:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|617
1685595000000|2023-06-01 04:50:00|||||||||265
1685595300000|2023-06-01 04:55:00|||||||||108
1685595600000|2023-06-01 05:00:00|||||||||68
1685595900000|2023-06-01 05:05:00|11423.1|11419.1|11420|11416|11423.1|11419.1|11420|11416|953
1685596200000|2023-06-01 05:10:00|||||||||62
1685596500000|2023-06-01 05:15:00|||||||||43
1685596800000|2023-06-01 05:20:00|||||||||43
1685597100000|2023-06-01 05:25:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11418.4|11414.4|505
1685597400000|2023-06-01 05:30:00|11420|11416|11420|11416|11420|11416|11418.4|11414.4|766
1685597700000|2023-06-01 05:35:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|279
1685598000000|2023-06-01 05:40:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11416.8|11412.8|250
1685598300000|2023-06-01 05:45:00|||||||||344
1685598600000|2023-06-01 05:50:00|11420|11416|11420|11416|11420|11416|11420|11416|746
1685598900000|2023-06-01 05:55:00|||||||||322
1685599200000|2023-06-01 06:00:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|1764
1685599500000|2023-06-01 06:05:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|760
1685599800000|2023-06-01 06:10:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11423.1|11419.1|2404
1685600100000|2023-06-01 06:15:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11420|11416|2144
1685600400000|2023-06-01 06:20:00|11421.5|11417.5|11421.5|11417.5|11423.1|11419.1|11420|11416|2838
1685600700000|2023-06-01 06:25:00|11423.1|11419.1|11423.1|11419.1|11423.1|11419.1|11421.5|11417.5|1419
1685601000000|2023-06-01 06:30:00|11424.7|11420.7|11423.1|11419.1|11424.7|11420.7|11423.1|11419.1|1962
1685601300000|2023-06-01 06:35:00|11421.5|11417.5|11421.5|11417.5|11421.5|11417.5|11420|11416|575
1685601600000|2023-06-01 06:40:00|11420|11416|11420|11416|11421.5|11417.5|11420|11416|464
1685601900000|2023-06-01 06:45:00|11421.5|11417.5|11418.4|11414.4|11421.5|11417.5|11418.4|11414.4|863
1685602200000|2023-06-01 06:50:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|3234
1685602500000|2023-06-01 06:55:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|1837
1685602800000|2023-06-01 07:00:00|11418.4|11414.4|11418.4|11414.4|11420|11416|11416.8|11412.8|1727
1685603100000|2023-06-01 07:05:00|11416.8|11412.8|11412.2|11408.2|11418.4|11414.4|11412.2|11408.2|1971
1685603400000|2023-06-01 07:10:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11407.5|11403.5|4972
1685603700000|2023-06-01 07:15:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|1416
1685604000000|2023-06-01 07:20:00|11409|11405|11409|11405|11412.2|11408.2|11409|11405|2288
1685604300000|2023-06-01 07:25:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|2253
1685604600000|2023-06-01 07:30:00|11409|11405|11407.5|11403.5|11409|11405|11405.9|11401.9|3632
1685604900000|2023-06-01 07:35:00|11405.9|11401.9|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|3830
1685605200000|2023-06-01 07:40:00|11409|11405|11410.6|11406.6|11412.2|11408.2|11409|11405|1798
1685605500000|2023-06-01 07:45:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1598
1685605800000|2023-06-01 07:50:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|1215
1685606100000|2023-06-01 07:55:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|1674
1685606400000|2023-06-01 08:00:00|11409|11405|11410.6|11406.6|11413.7|11409.7|11409|11405|1816
1685606700000|2023-06-01 08:05:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1276
1685607000000|2023-06-01 08:10:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|1942
1685607300000|2023-06-01 08:15:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|1480
1685607600000|2023-06-01 08:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11409|11405|1153
1685607900000|2023-06-01 08:25:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1282
1685608200000|2023-06-01 08:30:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|716
1685608500000|2023-06-01 08:35:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1781
1685608800000|2023-06-01 08:40:00|11409|11405|11410.6|11406.6|11410.6|11406.6|11409|11405|1125
1685609100000|2023-06-01 08:45:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|486
1685609400000|2023-06-01 08:50:00|11410.6|11406.6|11415.3|11411.3|11415.3|11411.3|11410.6|11406.6|2987
1685609700000|2023-06-01 08:55:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11412.2|11408.2|4740
1685610000000|2023-06-01 09:00:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1900
1685610300000|2023-06-01 09:05:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|684
1685610600000|2023-06-01 09:10:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1535
1685610900000|2023-06-01 09:15:00|11416.8|11412.8|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|1636
1685611200000|2023-06-01 09:20:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1513
1685611500000|2023-06-01 09:25:00|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|11415.3|11411.3|836
1685611800000|2023-06-01 09:30:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|929
1685612100000|2023-06-01 09:35:00|11418.4|11414.4|11420|11416|11420|11416|11418.4|11414.4|787
1685612400000|2023-06-01 09:40:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|876
1685612700000|2023-06-01 09:45:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|830
1685613000000|2023-06-01 09:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|375
1685613300000|2023-06-01 09:55:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11413.7|11409.7|557
1685613600000|2023-06-01 10:00:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|1234
1685613900000|2023-06-01 10:05:00|11415.3|11411.3|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|213
1685614200000|2023-06-01 10:10:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|795
1685614500000|2023-06-01 10:15:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|568
1685614800000|2023-06-01 10:20:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|2961
1685615100000|2023-06-01 10:25:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|371
1685615400000|2023-06-01 10:30:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|1142
1685615700000|2023-06-01 10:35:00|11420|11416|11420|11416|11420|11416|11420|11416|1993
1685616000000|2023-06-01 10:40:00|||||||||664
1685616300000|2023-06-01 10:45:00|11418.4|11414.4|11421.5|11417.5|11421.5|11417.5|11418.4|11414.4|1501
1685616600000|2023-06-01 10:50:00|11423.1|11419.1|11421.5|11417.5|11423.1|11419.1|11421.5|11417.5|2138
1685616900000|2023-06-01 10:55:00|11420|11416|11423.1|11419.1|11424.7|11420.7|11420|11416|1256
1685617200000|2023-06-01 11:00:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|1377
1685617500000|2023-06-01 11:05:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|1069
1685617800000|2023-06-01 11:10:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11424.7|11420.7|772
1685618100000|2023-06-01 11:15:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|413
1685618400000|2023-06-01 11:20:00|11424.7|11420.7|11426.2|11422.2|11426.2|11422.2|11423.1|11419.1|3381
1685618700000|2023-06-01 11:25:00|11427.8|11423.8|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|1412
1685619000000|2023-06-01 11:30:00|11427.8|11423.8|11426.2|11422.2|11427.8|11423.8|11426.2|11422.2|919
1685619300000|2023-06-01 11:35:00|11427.8|11423.8|11424.7|11420.7|11427.8|11423.8|11424.7|11420.7|1892
1685619600000|2023-06-01 11:40:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11424.7|11420.7|1147
1685619900000|2023-06-01 11:45:00|11427.8|11423.8|11432.5|11428.5|11432.5|11428.5|11427.8|11423.8|1867
1685620200000|2023-06-01 11:50:00|11434|11430|11434|11430|11434|11430|11432.5|11428.5|2567
1685620500000|2023-06-01 11:55:00|11432.5|11428.5|11440.3|11436.3|11443.4|11439.4|11432.5|11428.5|10592
1685620800000|2023-06-01 12:00:00|11441.8|11437.8|11438.7|11434.7|11443.4|11439.4|11438.7|11434.7|4687
1685621100000|2023-06-01 12:05:00|11440.3|11436.3|11438.7|11434.7|11440.3|11436.3|11437.2|11433.2|2688
1685621400000|2023-06-01 12:10:00|11440.3|11436.3|11435.6|11431.6|11440.3|11436.3|11435.6|11431.6|4043
1685621700000|2023-06-01 12:15:00|11439.5|11435.5|11434|11430|11441.8|11437.8|11418.4|11414.4|11761
1685622000000|2023-06-01 12:20:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11423.1|11419.1|7724
1685622300000|2023-06-01 12:25:00|11429.3|11425.3|11430.9|11426.9|11438.7|11434.7|11429.3|11425.3|5455
1685622600000|2023-06-01 12:30:00|11431.7|11427.7|11452.8|11448.8|11460.6|11456.6|11429.3|11425.3|23823
1685622900000|2023-06-01 12:35:00|11451.2|11447.2|11460.6|11456.6|11460.6|11456.6|11451.2|11447.2|9344
1685623200000|2023-06-01 12:40:00|11459|11455|11457.5|11453.5|11459|11455|11452.8|11448.8|8801
1685623500000|2023-06-01 12:45:00|11459|11455|11463.7|11459.7|11465.3|11461.3|11459|11455|6825
1685623800000|2023-06-01 12:50:00|11465.3|11461.3|11473.1|11469.1|11473.1|11469.1|11463.7|11459.7|14797
1685624100000|2023-06-01 12:55:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|10840
1685624400000|2023-06-01 13:00:00|11476.2|11472.2|11471.5|11467.5|11479.3|11475.3|11470|11466|12451
1685624700000|2023-06-01 13:05:00|11473.1|11469.1|11474.7|11470.7|11479.3|11475.3|11473.1|11469.1|6784
1685625000000|2023-06-01 13:10:00|11473.1|11469.1|11470|11466|11477.8|11473.8|11470|11466|5984
1685625300000|2023-06-01 13:15:00|11471.5|11467.5|11474.7|11470.7|11476.2|11472.2|11471.5|11467.5|3502
1685625600000|2023-06-01 13:20:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|3648
1685625900000|2023-06-01 13:25:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|4114
1685626200000|2023-06-01 13:30:00|11473.1|11469.1|11484|11480|11485.6|11481.6|11473.1|11469.1|9073
1685626500000|2023-06-01 13:35:00|11482.5|11478.5|11479.3|11475.3|11484|11480|11477.8|11473.8|4832
1685626800000|2023-06-01 13:40:00|11477.8|11473.8|11480.9|11476.9|11482.5|11478.5|11477.8|11473.8|7560
1685627100000|2023-06-01 13:45:00|11479.3|11475.3|11477.8|11473.8|11480.9|11476.9|11476.2|11472.2|8072
1685627400000|2023-06-01 13:50:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11476.2|11472.2|2552
1685627700000|2023-06-01 13:55:00|11480.9|11476.9|11480.1|11476.1|11482.5|11478.5|11474.7|11470.7|5894
1685628000000|2023-06-01 14:00:00|11498.1|11494.1|11487.2|11483.2|11499.7|11495.7|11484|11480|17353
1685628300000|2023-06-01 14:05:00|11485.6|11481.6|11479.3|11475.3|11485.6|11481.6|11476.2|11472.2|13795
1685628600000|2023-06-01 14:10:00|11477.8|11473.8|11477.8|11473.8|11480.9|11476.9|11471.5|11467.5|10100
1685628900000|2023-06-01 14:15:00|11479.3|11475.3|11480.9|11476.9|11484|11480|11476.2|11472.2|10311
1685629200000|2023-06-01 14:20:00|11479.3|11475.3|11482.5|11478.5|11485.6|11481.6|11477.8|11473.8|7971
1685629500000|2023-06-01 14:25:00|11484|11480|11477.8|11473.8|11484|11480|11476.2|11472.2|4141
1685629800000|2023-06-01 14:30:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3310
1685630100000|2023-06-01 14:35:00|11476.2|11472.2|11468.4|11464.4|11476.2|11472.2|11468.4|11464.4|8810
1685630400000|2023-06-01 14:40:00|11470|11466|11470|11466|11470|11466|11466.8|11462.8|5135
1685630700000|2023-06-01 14:45:00|11468.4|11464.4|11471.5|11467.5|11471.5|11467.5|11466.8|11462.8|6956
1685631000000|2023-06-01 14:50:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11468.4|11464.4|12281
1685631300000|2023-06-01 14:55:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|5861
1685631600000|2023-06-01 15:00:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|1908
1685631900000|2023-06-01 15:05:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11470|11466|2538
1685632200000|2023-06-01 15:10:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11466.8|11462.8|3480
1685632500000|2023-06-01 15:15:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|3470
1685632800000|2023-06-01 15:20:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2289
1685633100000|2023-06-01 15:25:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|3599
1685633400000|2023-06-01 15:30:00|11468.4|11464.4|11474.7|11470.7|11474.7|11470.7|11468.4|11464.4|6044
1685633700000|2023-06-01 15:35:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|2641
1685634000000|2023-06-01 15:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|4305
1685634300000|2023-06-01 15:45:00|11473.1|11469.1|11476.2|11472.2|11476.2|11472.2|11473.1|11469.1|2312
1685634600000|2023-06-01 15:50:00|11474.7|11470.7|11477.8|11473.8|11477.8|11473.8|11474.7|11470.7|1944
1685634900000|2023-06-01 15:55:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|3008
1685635200000|2023-06-01 16:00:00|11477.8|11473.8|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2694
1685635500000|2023-06-01 16:05:00|11474.7|11470.7|11473.1|11469.1|11476.2|11472.2|11473.1|11469.1|1110
1685635800000|2023-06-01 16:10:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1481
1685636100000|2023-06-01 16:15:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|2904
1685636400000|2023-06-01 16:20:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|2177
1685636700000|2023-06-01 16:25:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|1056
1685637000000|2023-06-01 16:30:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|2316
1685637300000|2023-06-01 16:35:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1951
1685637600000|2023-06-01 16:40:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11465.3|11461.3|2524
1685637900000|2023-06-01 16:45:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2771
1685638200000|2023-06-01 16:50:00|11465.3|11461.3|11468.4|11464.4|11468.4|11464.4|11465.3|11461.3|3864
1685638500000|2023-06-01 16:55:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|1467
1685638800000|2023-06-01 17:00:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|5143
1685639100000|2023-06-01 17:05:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|3059
1685639400000|2023-06-01 17:10:00|11471.5|11467.5|11470|11466|11471.5|11467.5|11468.4|11464.4|1977
1685639700000|2023-06-01 17:15:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|403
1685640000000|2023-06-01 17:20:00|11469.2|11465.2|11473.1|11469.1|11473.1|11469.1|11468.4|11464.4|3484
1685640300000|2023-06-01 17:25:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1763
1685640600000|2023-06-01 17:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|984
1685640900000|2023-06-01 17:35:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|1118
1685641200000|2023-06-01 17:40:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1536
1685641500000|2023-06-01 17:45:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|1354
1685641800000|2023-06-01 17:50:00|11473.1|11469.1|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|3045
1685642100000|2023-06-01 17:55:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|752
1685642400000|2023-06-01 18:00:00|||||||||132
1685642700000|2023-06-01 18:05:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|948
1685643000000|2023-06-01 18:10:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|900
1685643300000|2023-06-01 18:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1091
1685643600000|2023-06-01 18:20:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|910
1685643900000|2023-06-01 18:25:00|11474.7|11470.7|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|3218
1685644200000|2023-06-01 18:30:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|1487
1685644500000|2023-06-01 18:35:00|||||||||1828
1685644800000|2023-06-01 18:40:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|4617
1685645100000|2023-06-01 18:45:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|6098
1685645400000|2023-06-01 18:50:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|1500
1685645700000|2023-06-01 18:55:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|4744
1685646000000|2023-06-01 19:00:00|11476.2|11472.2|11479.3|11475.3|11480.9|11476.9|11474.7|11470.7|6085
1685646300000|2023-06-01 19:05:00|11477.8|11473.8|11476.2|11472.2|11479.3|11475.3|11476.2|11472.2|2564
1685646600000|2023-06-01 19:10:00|||||||||1186
1685646900000|2023-06-01 19:15:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|2043
1685647200000|2023-06-01 19:20:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|905
1685647500000|2023-06-01 19:25:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|952
1685647800000|2023-06-01 19:30:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|1266
1685648100000|2023-06-01 19:35:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|1133
1685648400000|2023-06-01 19:40:00|||||||||884
1685648700000|2023-06-01 19:45:00|||||||||484
1685649000000|2023-06-01 19:50:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|1104
1685649300000|2023-06-01 19:55:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|2775
1685649600000|2023-06-01 20:00:00|11474.7|11470.7|11476.2|11472.2|11477.8|11473.8|11474.7|11470.7|4295
1685649900000|2023-06-01 20:05:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|2282
1685650200000|2023-06-01 20:10:00|11479.3|11475.3|11477.8|11473.8|11479.3|11475.3|11477.8|11473.8|1125
1685650500000|2023-06-01 20:15:00|||||||||765
1685650800000|2023-06-01 20:20:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|2575
1685651100000|2023-06-01 20:25:00|||||||||579
1685651400000|2023-06-01 20:30:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|1530
1685651700000|2023-06-01 20:35:00|11477.8|11473.8|11477.8|11473.8|11477.8|11473.8|11476.2|11472.2|1126
1685652000000|2023-06-01 20:40:00|11476.2|11472.2|11476.2|11472.2|11477.8|11473.8|11476.2|11472.2|1919
1685652300000|2023-06-01 20:45:00|11477.8|11473.8|11477.8|11473.8|11479.3|11475.3|11476.2|11472.2|3950
1685652600000|2023-06-01 20:50:00|||||||||1150
1685652900000|2023-06-01 20:55:00|||||||||2041
1685656800000|2023-06-01 22:00:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11474.7|11470.7|479
1685657100000|2023-06-01 22:05:00|||||||||25
1685657400000|2023-06-01 22:10:00|||||||||30
1685657700000|2023-06-01 22:15:00|||||||||166
1685658000000|2023-06-01 22:20:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|55
1685658300000|2023-06-01 22:25:00|||||||||141
1685658600000|2023-06-01 22:30:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|1186
1685658900000|2023-06-01 22:35:00|||||||||22
1685659200000|2023-06-01 22:40:00|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|11476.2|11472.2|205
1685659500000|2023-06-01 22:45:00|||||||||95
1685659800000|2023-06-01 22:50:00|||||||||26
1685660100000|2023-06-01 22:55:00|||||||||9
1685660400000|2023-06-01 23:00:00|||||||||88
1685660700000|2023-06-01 23:05:00|11474.7|11470.7|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|122
1685661000000|2023-06-01 23:10:00|||||||||159
1685661300000|2023-06-01 23:15:00|||||||||19
1685661600000|2023-06-01 23:20:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|406
1685661900000|2023-06-01 23:25:00|||||||||85
1685662200000|2023-06-01 23:30:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|595
1685662500000|2023-06-01 23:35:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|140
1685662800000|2023-06-01 23:40:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|175
1685663100000|2023-06-01 23:45:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|216
1685663400000|2023-06-01 23:50:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11474.7|11470.7|127
1685663700000|2023-06-01 23:55:00|||||||||32
1685664000000|2023-06-02 00:00:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|188
1685664300000|2023-06-02 00:05:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|148
1685664600000|2023-06-02 00:10:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|412
1685664900000|2023-06-02 00:15:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11470|11466|99
1685665200000|2023-06-02 00:20:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11470|11466|256
1685665500000|2023-06-02 00:25:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|66
1685665800000|2023-06-02 00:30:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|507
1685666100000|2023-06-02 00:35:00|11474.7|11470.7|11473.1|11469.1|11474.7|11470.7|11473.1|11469.1|121
1685666400000|2023-06-02 00:40:00|11474.7|11470.7|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|539
1685666700000|2023-06-02 00:45:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|1139
1685667000000|2023-06-02 00:50:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11471.5|11467.5|96
1685667300000|2023-06-02 00:55:00|||||||||2
1685667600000|2023-06-02 01:00:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|381
1685667900000|2023-06-02 01:05:00|11473.1|11469.1|11470|11466|11473.1|11469.1|11470|11466|459
1685668200000|2023-06-02 01:10:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|380
1685668500000|2023-06-02 01:15:00|11473.1|11469.1|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|177
1685668800000|2023-06-02 01:20:00|11470|11466|11470|11466|11470|11466|11470|11466|401
1685669100000|2023-06-02 01:25:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|287
1685669400000|2023-06-02 01:30:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|1362
1685669700000|2023-06-02 01:35:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|577
1685670000000|2023-06-02 01:40:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|189
1685670300000|2023-06-02 01:45:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|784
1685670600000|2023-06-02 01:50:00|||||||||702
1685670900000|2023-06-02 01:55:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1286
1685671200000|2023-06-02 02:00:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1424
1685671500000|2023-06-02 02:05:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|239
1685671800000|2023-06-02 02:10:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|96
1685672100000|2023-06-02 02:15:00|||||||||103
1685672400000|2023-06-02 02:20:00|||||||||589
1685672700000|2023-06-02 02:25:00|||||||||402
1685673000000|2023-06-02 02:30:00|||||||||239
1685673300000|2023-06-02 02:35:00|||||||||16
1685673600000|2023-06-02 02:40:00|||||||||77
1685673900000|2023-06-02 02:45:00|||||||||391
1685674200000|2023-06-02 02:50:00|||||||||1619
1685674500000|2023-06-02 02:55:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|554
1685674800000|2023-06-02 03:00:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|708
1685675100000|2023-06-02 03:05:00|||||||||29
1685675400000|2023-06-02 03:10:00|11470|11466|11468.4|11464.4|11470|11466|11466.8|11462.8|2940
1685675700000|2023-06-02 03:15:00|||||||||149
1685676000000|2023-06-02 03:20:00|11467.6|11463.6|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|232
1685676300000|2023-06-02 03:25:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|396
1685676600000|2023-06-02 03:30:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|270
1685676900000|2023-06-02 03:35:00|||||||||532
1685677200000|2023-06-02 03:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|582
1685677500000|2023-06-02 03:45:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|246
1685677800000|2023-06-02 03:50:00|||||||||72
1685678100000|2023-06-02 03:55:00|||||||||31
1685678400000|2023-06-02 04:00:00|||||||||90
1685678700000|2023-06-02 04:05:00|||||||||344
1685679000000|2023-06-02 04:10:00|||||||||111
1685679300000|2023-06-02 04:15:00|||||||||182
1685679600000|2023-06-02 04:20:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|116
1685679900000|2023-06-02 04:25:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|3009
1685680200000|2023-06-02 04:30:00|||||||||24
1685680500000|2023-06-02 04:35:00|||||||||100
1685680800000|2023-06-02 04:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|513
1685681100000|2023-06-02 04:45:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|713
1685681400000|2023-06-02 04:50:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|158
1685681700000|2023-06-02 04:55:00|||||||||9
1685682000000|2023-06-02 05:00:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1619
1685682300000|2023-06-02 05:05:00|||||||||2834
1685682600000|2023-06-02 05:10:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|1083
1685682900000|2023-06-02 05:15:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|253
1685683200000|2023-06-02 05:20:00|||||||||84
1685683500000|2023-06-02 05:25:00|11466.1|11462.1|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|441
1685683800000|2023-06-02 05:30:00|||||||||1087
1685684100000|2023-06-02 05:35:00|||||||||195
1685684400000|2023-06-02 05:40:00|||||||||469
1685684700000|2023-06-02 05:45:00|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|11463.7|11459.7|901
1685685000000|2023-06-02 05:50:00|||||||||40
1685685300000|2023-06-02 05:55:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|762
1685685600000|2023-06-02 06:00:00|||||||||1243
1685685900000|2023-06-02 06:05:00|11463.7|11459.7|11465.3|11461.3|11465.3|11461.3|11463.7|11459.7|447
1685686200000|2023-06-02 06:10:00|||||||||129
1685686500000|2023-06-02 06:15:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|545
1685686800000|2023-06-02 06:20:00|11463.7|11459.7|11463.7|11459.7|11465.3|11461.3|11463.7|11459.7|214
1685687100000|2023-06-02 06:25:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|1272
1685687400000|2023-06-02 06:30:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|940
1685687700000|2023-06-02 06:35:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|2805
1685688000000|2023-06-02 06:40:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|790
1685688300000|2023-06-02 06:45:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|895
1685688600000|2023-06-02 06:50:00|||||||||1051
1685688900000|2023-06-02 06:55:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|861
1685689200000|2023-06-02 07:00:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|701
1685689500000|2023-06-02 07:05:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|1193
1685689800000|2023-06-02 07:10:00|11471.5|11467.5|11470|11466|11473.1|11469.1|11468.4|11464.4|2592
1685690100000|2023-06-02 07:15:00|11468.4|11464.4|11466.8|11462.8|11470|11466|11466.8|11462.8|843
1685690400000|2023-06-02 07:20:00|11467.6|11463.6|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|445
1685690700000|2023-06-02 07:25:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|1062
1685691000000|2023-06-02 07:30:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|1811
1685691300000|2023-06-02 07:35:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|752
1685691600000|2023-06-02 07:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|842
1685691900000|2023-06-02 07:45:00|11470|11466|11470|11466|11471.5|11467.5|11470|11466|5437
1685692200000|2023-06-02 07:50:00|11468.4|11464.4|11470|11466|11470|11466|11466.8|11462.8|659
1685692500000|2023-06-02 07:55:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|571
1685692800000|2023-06-02 08:00:00|11468.4|11464.4|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|2055
1685693100000|2023-06-02 08:05:00|11468.4|11464.4|11470|11466|11470|11466|11468.4|11464.4|3082
1685693400000|2023-06-02 08:10:00|||||||||444
1685693700000|2023-06-02 08:15:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|969
1685694000000|2023-06-02 08:20:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|252
1685694300000|2023-06-02 08:25:00|11466.8|11462.8|11470|11466|11470|11466|11466.8|11462.8|369
1685694600000|2023-06-02 08:30:00|||||||||88
1685694900000|2023-06-02 08:35:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|504
1685695200000|2023-06-02 08:40:00|||||||||311
1685695500000|2023-06-02 08:45:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|1459
1685695800000|2023-06-02 08:50:00|11471.5|11467.5|11471.5|11467.5|11473.1|11469.1|11471.5|11467.5|2099
1685696100000|2023-06-02 08:55:00|11470|11466|11470|11466|11470|11466|11470|11466|505
1685696400000|2023-06-02 09:00:00|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|11471.5|11467.5|1248
1685696700000|2023-06-02 09:05:00|||||||||359
1685697000000|2023-06-02 09:10:00|11470|11466|11466.8|11462.8|11470|11466|11466.8|11462.8|2501
1685697300000|2023-06-02 09:15:00|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|11465.3|11461.3|208
1685697600000|2023-06-02 09:20:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|2655
1685697900000|2023-06-02 09:25:00|11466.8|11462.8|11465.3|11461.3|11466.8|11462.8|11465.3|11461.3|977
1685698200000|2023-06-02 09:30:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|1123
1685698500000|2023-06-02 09:35:00|||||||||82
1685698800000|2023-06-02 09:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|1266
1685699100000|2023-06-02 09:45:00|||||||||671
1685699400000|2023-06-02 09:50:00|||||||||114
1685699700000|2023-06-02 09:55:00|11470|11466|11470|11466|11470|11466|11470|11466|983
1685700000000|2023-06-02 10:00:00|11468.4|11464.4|11468.4|11464.4|11470|11466|11468.4|11464.4|1227
1685700300000|2023-06-02 10:05:00|11466.8|11462.8|11468.4|11464.4|11468.4|11464.4|11466.8|11462.8|575
1685700600000|2023-06-02 10:10:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|984
1685700900000|2023-06-02 10:15:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|2020
1685701200000|2023-06-02 10:20:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|1426
1685701500000|2023-06-02 10:25:00|||||||||323
1685701800000|2023-06-02 10:30:00|11465.3|11461.3|11466.8|11462.8|11466.8|11462.8|11465.3|11461.3|591
1685702100000|2023-06-02 10:35:00|||||||||235
1685702400000|2023-06-02 10:40:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|757
1685702700000|2023-06-02 10:45:00|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|11466.8|11462.8|420
1685703000000|2023-06-02 10:50:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|1383
1685703300000|2023-06-02 10:55:00|||||||||67
1685703600000|2023-06-02 11:00:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|744
1685703900000|2023-06-02 11:05:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|2015
1685704200000|2023-06-02 11:10:00|11470|11466|11468.4|11464.4|11470|11466|11468.4|11464.4|974
1685704500000|2023-06-02 11:15:00|11466.8|11462.8|11466.8|11462.8|11468.4|11464.4|11466.8|11462.8|1086
1685704800000|2023-06-02 11:20:00|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|11468.4|11464.4|931
1685705100000|2023-06-02 11:25:00|11470|11466|11471.5|11467.5|11471.5|11467.5|11468.4|11464.4|1396
1685705400000|2023-06-02 11:30:00|11470|11466|11470|11466|11470|11466|11468.4|11464.4|1792
1685705700000|2023-06-02 11:35:00|11471.5|11467.5|11474.7|11470.7|11474.7|11470.7|11471.5|11467.5|2944
1685706000000|2023-06-02 11:40:00|11473.1|11469.1|11474.7|11470.7|11474.7|11470.7|11473.1|11469.1|1312
1685706300000|2023-06-02 11:45:00|11476.2|11472.2|11474.7|11470.7|11476.2|11472.2|11473.1|11469.1|3301
1685706600000|2023-06-02 11:50:00|11473.1|11469.1|11471.5|11467.5|11474.7|11470.7|11471.5|11467.5|2768
1685706900000|2023-06-02 11:55:00|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|11473.1|11469.1|2361
1685707200000|2023-06-02 12:00:00|11474.7|11470.7|11471.5|11467.5|11474.7|11470.7|11470|11466|3612
1685707500000|2023-06-02 12:05:00|11470|11466|11471.5|11467.5|11473.1|11469.1|11470|11466|2639
1685707800000|2023-06-02 12:10:00|11470|11466|11466.8|11462.8|11471.5|11467.5|11465.3|11461.3|2252
1685708100000|2023-06-02 12:15:00|11466.1|11462.1|11463.7|11459.7|11470|11466|11463.7|11459.7|7113
1685708400000|2023-06-02 12:20:00|11462.2|11458.2|11455.9|11451.9|11462.2|11458.2|11455.9|11451.9|7724
1685708700000|2023-06-02 12:25:00|11457.5|11453.5|11459.8|11455.8|11465.3|11461.3|11457.5|11453.5|9179
1685709000000|2023-06-02 12:30:00|11459|11455|11452.8|11448.8|11459|11455|11427.8|11423.8|18864
1685709300000|2023-06-02 12:35:00|11454.3|11450.3|11448.1|11444.1|11455.9|11451.9|11448.1|11444.1|12487
1685709600000|2023-06-02 12:40:00|11449.7|11445.7|11432.5|11428.5|11449.7|11445.7|11429.3|11425.3|13893
1685709900000|2023-06-02 12:45:00|11430.9|11426.9|11429.3|11425.3|11440.3|11436.3|11429.3|11425.3|12066
1685710200000|2023-06-02 12:50:00|11430.9|11426.9|11438.7|11434.7|11438.7|11434.7|11421.5|11417.5|12941
1685710500000|2023-06-02 12:55:00|11437.2|11433.2|11438.7|11434.7|11438.7|11434.7|11434|11430|8244
1685710800000|2023-06-02 13:00:00|11440.3|11436.3|11441.8|11437.8|11446.5|11442.5|11437.2|11433.2|6814
1685711100000|2023-06-02 13:05:00|11440.3|11436.3|11448.1|11444.1|11449.7|11445.7|11440.3|11436.3|7238
1685711400000|2023-06-02 13:10:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11445|11441|4005
1685711700000|2023-06-02 13:15:00|11449.7|11445.7|11445|11441|11449.7|11445.7|11445|11441|4830
1685712000000|2023-06-02 13:20:00|11446.5|11442.5|11452.8|11448.8|11452.8|11448.8|11445|11441|4523
1685712300000|2023-06-02 13:25:00|11454.3|11450.3|11454.3|11450.3|11455.9|11451.9|11452.8|11448.8|9061
1685712600000|2023-06-02 13:30:00|11455.9|11451.9|11449.7|11445.7|11457.5|11453.5|11446.5|11442.5|6281
1685712900000|2023-06-02 13:35:00|11448.1|11444.1|11440.3|11436.3|11449.7|11445.7|11438.7|11434.7|7087
1685713200000|2023-06-02 13:40:00|11441.8|11437.8|11441.8|11437.8|11445|11441|11440.3|11436.3|3539
1685713500000|2023-06-02 13:45:00|11440.3|11436.3|11434|11430|11440.3|11436.3|11432.5|11428.5|7078
1685713800000|2023-06-02 13:50:00|11432.5|11428.5|11430.9|11426.9|11434|11430|11429.3|11425.3|6532
1685714100000|2023-06-02 13:55:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11424.7|11420.7|5154
1685714400000|2023-06-02 14:00:00|11424.7|11420.7|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|5139
1685714700000|2023-06-02 14:05:00|11426.2|11422.2|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|3309
1685715000000|2023-06-02 14:10:00|11424.7|11420.7|11418.4|11414.4|11424.7|11420.7|11418.4|11414.4|8771
1685715300000|2023-06-02 14:15:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11415.3|11411.3|8961
1685715600000|2023-06-02 14:20:00|11416.8|11412.8|11412.2|11408.2|11418.4|11414.4|11410.6|11406.6|8484
1685715900000|2023-06-02 14:25:00|11410.6|11406.6|11413.7|11409.7|11413.7|11409.7|11409|11405|8280
1685716200000|2023-06-02 14:30:00|11415.3|11411.3|11416.8|11412.8|11418.4|11414.4|11413.7|11409.7|6683
1685716500000|2023-06-02 14:35:00|11418.4|11414.4|11421.5|11417.5|11421.5|11417.5|11416.8|11412.8|4459
1685716800000|2023-06-02 14:40:00|11420|11416|11418.4|11414.4|11421.5|11417.5|11416.8|11412.8|5412
1685717100000|2023-06-02 14:45:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|3219
1685717400000|2023-06-02 14:50:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|2331
1685717700000|2023-06-02 14:55:00|11418.4|11414.4|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|4443
1685718000000|2023-06-02 15:00:00|11420|11416|11418.4|11414.4|11420|11416|11416.8|11412.8|4063
1685718300000|2023-06-02 15:05:00|11420|11416|11418.4|11414.4|11420|11416|11418.4|11414.4|1751
1685718600000|2023-06-02 15:10:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|3623
1685718900000|2023-06-02 15:15:00|11416.1|11412.1|11409|11405|11416.8|11412.8|11409|11405|5045
1685719200000|2023-06-02 15:20:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11409|11405|7137
1685719500000|2023-06-02 15:25:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|2175
1685719800000|2023-06-02 15:30:00|11415.3|11411.3|11412.2|11408.2|11415.3|11411.3|11410.6|11406.6|3479
1685720100000|2023-06-02 15:35:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11410.6|11406.6|1685
1685720400000|2023-06-02 15:40:00|11412.2|11408.2|11407.5|11403.5|11412.2|11408.2|11405.9|11401.9|6830
1685720700000|2023-06-02 15:45:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|7063
1685721000000|2023-06-02 15:50:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|2511
1685721300000|2023-06-02 15:55:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|940
1685721600000|2023-06-02 16:00:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|1606
1685721900000|2023-06-02 16:05:00|11409|11405|11404.3|11400.3|11409|11405|11402.8|11398.8|4241
1685722200000|2023-06-02 16:10:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11399.7|11395.7|6842
1685722500000|2023-06-02 16:15:00|11401.2|11397.2|11396.5|11392.5|11401.2|11397.2|11396.5|11392.5|3157
1685722800000|2023-06-02 16:20:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|4181
1685723100000|2023-06-02 16:25:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|2557
1685723400000|2023-06-02 16:30:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11395|11391|5044
1685723700000|2023-06-02 16:35:00|11398.1|11394.1|11399.7|11395.7|11400.4|11396.4|11396.5|11392.5|3089
1685724000000|2023-06-02 16:40:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11399.7|11395.7|3590
1685724300000|2023-06-02 16:45:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|1354
1685724600000|2023-06-02 16:50:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|2062
1685724900000|2023-06-02 16:55:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|3207
1685725200000|2023-06-02 17:00:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|234
1685725500000|2023-06-02 17:05:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|1155
1685725800000|2023-06-02 17:10:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|1613
1685726100000|2023-06-02 17:15:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|1357
1685726400000|2023-06-02 17:20:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|1325
1685726700000|2023-06-02 17:25:00|11398.1|11394.1|11396.5|11392.5|11399.7|11395.7|11396.5|11392.5|2106
1685727000000|2023-06-02 17:30:00|11395|11391|11395|11391|11396.5|11392.5|11395|11391|593
1685727300000|2023-06-02 17:35:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|478
1685727600000|2023-06-02 17:40:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|2224
1685727900000|2023-06-02 17:45:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|3450
1685728200000|2023-06-02 17:50:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|3093
1685728500000|2023-06-02 17:55:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|6548
1685728800000|2023-06-02 18:00:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|4099
1685729100000|2023-06-02 18:05:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|2320
1685729400000|2023-06-02 18:10:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|3826
1685729700000|2023-06-02 18:15:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|1106
1685730000000|2023-06-02 18:20:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|3461
1685730300000|2023-06-02 18:25:00|11384|11380|11388.7|11384.7|11388.7|11384.7|11384|11380|3539
1685730600000|2023-06-02 18:30:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|1972
1685730900000|2023-06-02 18:35:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|1310
1685731200000|2023-06-02 18:40:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|4446
1685731500000|2023-06-02 18:45:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|2333
1685731800000|2023-06-02 18:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|2201
1685732100000|2023-06-02 18:55:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|7240
1685732400000|2023-06-02 19:00:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|2607
1685732700000|2023-06-02 19:05:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|884
1685733000000|2023-06-02 19:10:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|1641
1685733300000|2023-06-02 19:15:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|1740
1685733600000|2023-06-02 19:20:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|1105
1685733900000|2023-06-02 19:25:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|4990
1685734200000|2023-06-02 19:30:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|375
1685734500000|2023-06-02 19:35:00|||||||||104
1685734800000|2023-06-02 19:40:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|741
1685735100000|2023-06-02 19:45:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|1550
1685735400000|2023-06-02 19:50:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|3560
1685735700000|2023-06-02 19:55:00|11388.7|11384.7|11385.6|11381.6|11390.3|11386.3|11385.6|11381.6|8448
1685736000000|2023-06-02 20:00:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11382.5|11378.5|4790
1685736300000|2023-06-02 20:05:00|11384|11380|11384|11380|11384|11380|11384|11380|1585
1685736600000|2023-06-02 20:10:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|870
1685736900000|2023-06-02 20:15:00|11382.5|11378.5|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|1203
1685737200000|2023-06-02 20:20:00|||||||||1190
1685737500000|2023-06-02 20:25:00|11384|11380|11384|11380|11384|11380|11384|11380|376
1685737800000|2023-06-02 20:30:00|||||||||1503
1685738100000|2023-06-02 20:35:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|1372
1685738400000|2023-06-02 20:40:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|1268
1685738700000|2023-06-02 20:45:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|1387
1685739000000|2023-06-02 20:50:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|1755
1685739300000|2023-06-02 20:55:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|1769
1685916000000|2023-06-04 22:00:00|11373.1|11369.1|11371.5|11367.5|11373.9|11369.9|11370|11366|1561
1685916300000|2023-06-04 22:05:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|740
1685916600000|2023-06-04 22:10:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|229
1685916900000|2023-06-04 22:15:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|512
1685917200000|2023-06-04 22:20:00|||||||||122
1685917500000|2023-06-04 22:25:00|||||||||560
1685917800000|2023-06-04 22:30:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|897
1685918100000|2023-06-04 22:35:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|398
1685918400000|2023-06-04 22:40:00|||||||||41
1685918700000|2023-06-04 22:45:00|||||||||254
1685919000000|2023-06-04 22:50:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|398
1685919300000|2023-06-04 22:55:00|||||||||95
1685919600000|2023-06-04 23:00:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|283
1685919900000|2023-06-04 23:05:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|82
1685920200000|2023-06-04 23:10:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|161
1685920500000|2023-06-04 23:15:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|162
1685920800000|2023-06-04 23:20:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|45
1685921100000|2023-06-04 23:25:00|11375.4|11371.4|11376.2|11372.2|11376.2|11372.2|11375.4|11371.4|513
1685921400000|2023-06-04 23:30:00|11375.4|11371.4|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|1063
1685921700000|2023-06-04 23:35:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|562
1685922000000|2023-06-04 23:40:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|475
1685922300000|2023-06-04 23:45:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|651
1685922600000|2023-06-04 23:50:00|||||||||801
1685922900000|2023-06-04 23:55:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|245
1685923200000|2023-06-05 00:00:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|284
1685923500000|2023-06-05 00:05:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|539
1685923800000|2023-06-05 00:10:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|782
1685924100000|2023-06-05 00:15:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|1005
1685924400000|2023-06-05 00:20:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|735
1685924700000|2023-06-05 00:25:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|256
1685925000000|2023-06-05 00:30:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11366.8|11362.8|2959
1685925300000|2023-06-05 00:35:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1513
1685925600000|2023-06-05 00:40:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|2179
1685925900000|2023-06-05 00:45:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|735
1685926200000|2023-06-05 00:50:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|848
1685926500000|2023-06-05 00:55:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|2604
1685926800000|2023-06-05 01:00:00|11366.8|11362.8|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|2351
1685927100000|2023-06-05 01:05:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1906
1685927400000|2023-06-05 01:10:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1391
1685927700000|2023-06-05 01:15:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1440
1685928000000|2023-06-05 01:20:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11357.5|11353.5|2483
1685928300000|2023-06-05 01:25:00|||||||||809
1685928600000|2023-06-05 01:30:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|967
1685928900000|2023-06-05 01:35:00|||||||||643
1685929200000|2023-06-05 01:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|857
1685929500000|2023-06-05 01:45:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1227
1685929800000|2023-06-05 01:50:00|||||||||204
1685930100000|2023-06-05 01:55:00|||||||||78
1685930400000|2023-06-05 02:00:00|||||||||29
1685930700000|2023-06-05 02:05:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|856
1685931000000|2023-06-05 02:10:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|509
1685931300000|2023-06-05 02:15:00|||||||||135
1685931600000|2023-06-05 02:20:00|||||||||117
1685931900000|2023-06-05 02:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|402
1685932200000|2023-06-05 02:30:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|227
1685932500000|2023-06-05 02:35:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|481
1685932800000|2023-06-05 02:40:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|269
1685933100000|2023-06-05 02:45:00|||||||||19
1685933400000|2023-06-05 02:50:00|||||||||37
1685933700000|2023-06-05 02:55:00|||||||||45
1685934000000|2023-06-05 03:00:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|861
1685934300000|2023-06-05 03:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|430
1685934600000|2023-06-05 03:10:00|||||||||42
1685934900000|2023-06-05 03:15:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|430
1685935200000|2023-06-05 03:20:00|||||||||15
1685935500000|2023-06-05 03:25:00|||||||||2
1685935800000|2023-06-05 03:30:00|||||||||50
1685936100000|2023-06-05 03:35:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|111
1685936400000|2023-06-05 03:40:00|||||||||523
1685936700000|2023-06-05 03:45:00|||||||||174
1685937000000|2023-06-05 03:50:00|||||||||78
1685937300000|2023-06-05 03:55:00|||||||||82
1685937600000|2023-06-05 04:00:00|||||||||500
1685937900000|2023-06-05 04:05:00|||||||||10
1685938200000|2023-06-05 04:10:00|||||||||134
1685938500000|2023-06-05 04:15:00|||||||||138
1685938800000|2023-06-05 04:20:00|||||||||76
1685939100000|2023-06-05 04:25:00|||||||||8
1685939400000|2023-06-05 04:30:00|||||||||32
1685939700000|2023-06-05 04:35:00|||||||||179
1685940000000|2023-06-05 04:40:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|298
1685940300000|2023-06-05 04:45:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1605
1685940600000|2023-06-05 04:50:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|49
1685940900000|2023-06-05 04:55:00|||||||||159
1685941200000|2023-06-05 05:00:00|||||||||98
1685941500000|2023-06-05 05:05:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|366
1685941800000|2023-06-05 05:10:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|679
1685942100000|2023-06-05 05:15:00|||||||||402
1685942400000|2023-06-05 05:20:00|||||||||214
1685942700000|2023-06-05 05:25:00|||||||||529
1685943000000|2023-06-05 05:30:00|||||||||259
1685943300000|2023-06-05 05:35:00|||||||||145
1685943600000|2023-06-05 05:40:00|||||||||73
1685943900000|2023-06-05 05:45:00|||||||||293
1685944200000|2023-06-05 05:50:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|587
1685944500000|2023-06-05 05:55:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|116
1685944800000|2023-06-05 06:00:00|11360.6|11356.6|11355.9|11351.9|11360.6|11356.6|11354.3|11350.3|1690
1685945100000|2023-06-05 06:05:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1433
1685945400000|2023-06-05 06:10:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1095
1685945700000|2023-06-05 06:15:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|1132
1685946000000|2023-06-05 06:20:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1093
1685946300000|2023-06-05 06:25:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|2478
1685946600000|2023-06-05 06:30:00|||||||||1358
1685946900000|2023-06-05 06:35:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1029
1685947200000|2023-06-05 06:40:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|808
1685947500000|2023-06-05 06:45:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|3086
1685947800000|2023-06-05 06:50:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|958
1685948100000|2023-06-05 06:55:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1417
1685948400000|2023-06-05 07:00:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|2462
1685948700000|2023-06-05 07:05:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|887
1685949000000|2023-06-05 07:10:00|11351.2|11347.2|11348.1|11344.1|11352.8|11348.8|11346.5|11342.5|4145
1685949300000|2023-06-05 07:15:00|11346.5|11342.5|11343.4|11339.4|11348.1|11344.1|11343.4|11339.4|4634
1685949600000|2023-06-05 07:20:00|11341.8|11337.8|11345|11341|11345|11341|11340.3|11336.3|2318
1685949900000|2023-06-05 07:25:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|2553
1685950200000|2023-06-05 07:30:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|1692
1685950500000|2023-06-05 07:35:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|1613
1685950800000|2023-06-05 07:40:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1234
1685951100000|2023-06-05 07:45:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11345|11341|2015
1685951400000|2023-06-05 07:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1510
1685951700000|2023-06-05 07:55:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|2563
1685952000000|2023-06-05 08:00:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|2118
1685952300000|2023-06-05 08:05:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|579
1685952600000|2023-06-05 08:10:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11350.4|11346.4|1463
1685952900000|2023-06-05 08:15:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1494
1685953200000|2023-06-05 08:20:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|1418
1685953500000|2023-06-05 08:25:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1217
1685953800000|2023-06-05 08:30:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|1059
1685954100000|2023-06-05 08:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|536
1685954400000|2023-06-05 08:40:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|550
1685954700000|2023-06-05 08:45:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|471
1685955000000|2023-06-05 08:50:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1610
1685955300000|2023-06-05 08:55:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|2728
1685955600000|2023-06-05 09:00:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1610
1685955900000|2023-06-05 09:05:00|11350.4|11346.4|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|979
1685956200000|2023-06-05 09:10:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|335
1685956500000|2023-06-05 09:15:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|363
1685956800000|2023-06-05 09:20:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|841
1685957100000|2023-06-05 09:25:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|871
1685957400000|2023-06-05 09:30:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|703
1685957700000|2023-06-05 09:35:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|478
1685958000000|2023-06-05 09:40:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|221
1685958300000|2023-06-05 09:45:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|821
1685958600000|2023-06-05 09:50:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1292
1685958900000|2023-06-05 09:55:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1204
1685959200000|2023-06-05 10:00:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|512
1685959500000|2023-06-05 10:05:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|497
1685959800000|2023-06-05 10:10:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1578
1685960100000|2023-06-05 10:15:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1010
1685960400000|2023-06-05 10:20:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1764
1685960700000|2023-06-05 10:25:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|2296
1685961000000|2023-06-05 10:30:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|757
1685961300000|2023-06-05 10:35:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|1374
1685961600000|2023-06-05 10:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|420
1685961900000|2023-06-05 10:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|470
1685962200000|2023-06-05 10:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|982
1685962500000|2023-06-05 10:55:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1052
1685962800000|2023-06-05 11:00:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|938
1685963100000|2023-06-05 11:05:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1430
1685963400000|2023-06-05 11:10:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1298
1685963700000|2023-06-05 11:15:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|820
1685964000000|2023-06-05 11:20:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|329
1685964300000|2023-06-05 11:25:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|2514
1685964600000|2023-06-05 11:30:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|2703
1685964900000|2023-06-05 11:35:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|3390
1685965200000|2023-06-05 11:40:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|3988
1685965500000|2023-06-05 11:45:00|11337.2|11333.2|11335.6|11331.6|11338.7|11334.7|11334|11330|3479
1685965800000|2023-06-05 11:50:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|1734
1685966100000|2023-06-05 11:55:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|3422
1685966400000|2023-06-05 12:00:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|2106
1685966700000|2023-06-05 12:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|3829
1685967000000|2023-06-05 12:10:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11341.8|11337.8|4047
1685967300000|2023-06-05 12:15:00|11345.8|11341.8|11341.8|11337.8|11345.8|11341.8|11340.3|11336.3|3248
1685967600000|2023-06-05 12:20:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|3385
1685967900000|2023-06-05 12:25:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|2163
1685968200000|2023-06-05 12:30:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1574
1685968500000|2023-06-05 12:35:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11345|11341|3852
1685968800000|2023-06-05 12:40:00|11349.7|11345.7|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|3006
1685969100000|2023-06-05 12:45:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|3341
1685969400000|2023-06-05 12:50:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11341.8|11337.8|4691
1685969700000|2023-06-05 12:55:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|4523
1685970000000|2023-06-05 13:00:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|6184
1685970300000|2023-06-05 13:05:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|2335
1685970600000|2023-06-05 13:10:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|3416
1685970900000|2023-06-05 13:15:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|2041
1685971200000|2023-06-05 13:20:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|1744
1685971500000|2023-06-05 13:25:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|499
1685971800000|2023-06-05 13:30:00|11345|11341|11335.6|11331.6|11345|11341|11335.6|11331.6|5697
1685972100000|2023-06-05 13:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11334|11330|2149
1685972400000|2023-06-05 13:40:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3498
1685972700000|2023-06-05 13:45:00|11338.7|11334.7|11348.1|11344.1|11349.7|11345.7|11338.7|11334.7|6566
1685973000000|2023-06-05 13:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|6257
1685973300000|2023-06-05 13:55:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|4913
1685973600000|2023-06-05 14:00:00|11363.7|11359.7|11388.7|11384.7|11390.3|11386.3|11357.5|11353.5|20841
1685973900000|2023-06-05 14:05:00|11387.2|11383.2|11395|11391|11399.7|11395.7|11387.2|11383.2|11865
1685974200000|2023-06-05 14:10:00|11396.5|11392.5|11407.5|11403.5|11409|11405|11396.5|11392.5|9407
1685974500000|2023-06-05 14:15:00|11409|11405|11405.9|11401.9|11413.7|11409.7|11404.3|11400.3|13091
1685974800000|2023-06-05 14:20:00|11407.5|11403.5|11399.7|11395.7|11410.6|11406.6|11398.1|11394.1|9146
1685975100000|2023-06-05 14:25:00|11401.2|11397.2|11401.2|11397.2|11405.9|11401.9|11399.7|11395.7|8397
1685975400000|2023-06-05 14:30:00|11399.7|11395.7|11395|11391|11399.7|11395.7|11391.8|11387.8|8015
1685975700000|2023-06-05 14:35:00|11396.5|11392.5|11401.2|11397.2|11402.8|11398.8|11396.5|11392.5|5265
1685976000000|2023-06-05 14:40:00|11402.8|11398.8|11393.4|11389.4|11402.8|11398.8|11393.4|11389.4|5276
1685976300000|2023-06-05 14:45:00|11395|11391|11390.3|11386.3|11395|11391|11388.7|11384.7|7349
1685976600000|2023-06-05 14:50:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11387.2|11383.2|5038
1685976900000|2023-06-05 14:55:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|6419
1685977200000|2023-06-05 15:00:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|7258
1685977500000|2023-06-05 15:05:00|11384|11380|11380.9|11376.9|11385.6|11381.6|11379.3|11375.3|4107
1685977800000|2023-06-05 15:10:00|11382.5|11378.5|11387.2|11383.2|11387.2|11383.2|11382.5|11378.5|1674
1685978100000|2023-06-05 15:15:00|11385.6|11381.6|11388.7|11384.7|11390.3|11386.3|11385.6|11381.6|3234
1685978400000|2023-06-05 15:20:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|2855
1685978700000|2023-06-05 15:25:00|11388.7|11384.7|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|2470
1685979000000|2023-06-05 15:30:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11385.6|11381.6|4285
1685979300000|2023-06-05 15:35:00|11387.2|11383.2|11382.5|11378.5|11388.7|11384.7|11380.9|11376.9|2433
1685979600000|2023-06-05 15:40:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11382.5|11378.5|4751
1685979900000|2023-06-05 15:45:00|11388.7|11384.7|11389.5|11385.5|11390.3|11386.3|11388.7|11384.7|2036
1685980200000|2023-06-05 15:50:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1159
1685980500000|2023-06-05 15:55:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1460
1685980800000|2023-06-05 16:00:00|11391.8|11387.8|11395|11391|11396.5|11392.5|11390.3|11386.3|4449
1685981100000|2023-06-05 16:05:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11395|11391|3705
1685981400000|2023-06-05 16:10:00|11395|11391|11395|11391|11396.5|11392.5|11395|11391|7525
1685981700000|2023-06-05 16:15:00|11393.4|11389.4|11391.8|11387.8|11395|11391|11391.8|11387.8|833
1685982000000|2023-06-05 16:20:00|11390.3|11386.3|11387.2|11383.2|11391.8|11387.8|11387.2|11383.2|2074
1685982300000|2023-06-05 16:25:00|11385.6|11381.6|11382.5|11378.5|11387.2|11383.2|11382.5|11378.5|2523
1685982600000|2023-06-05 16:30:00|11384|11380|11380.9|11376.9|11384|11380|11380.9|11376.9|2110
1685982900000|2023-06-05 16:35:00|11379.3|11375.3|11382.5|11378.5|11384|11380|11379.3|11375.3|2854
1685983200000|2023-06-05 16:40:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1792
1685983500000|2023-06-05 16:45:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|2193
1685983800000|2023-06-05 16:50:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|1838
1685984100000|2023-06-05 16:55:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|1779
1685984400000|2023-06-05 17:00:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|966
1685984700000|2023-06-05 17:05:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1020
1685985000000|2023-06-05 17:10:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|1951
1685985300000|2023-06-05 17:15:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|1583
1685985600000|2023-06-05 17:20:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|940
1685985900000|2023-06-05 17:25:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1413
1685986200000|2023-06-05 17:30:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1911
1685986500000|2023-06-05 17:35:00|11380.9|11376.9|11380.9|11376.9|11384|11380|11380.9|11376.9|2556
1685986800000|2023-06-05 17:40:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|2772
1685987100000|2023-06-05 17:45:00|11384|11380|11380.9|11376.9|11384|11380|11380.9|11376.9|515
1685987400000|2023-06-05 17:50:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|672
1685987700000|2023-06-05 17:55:00|11379.3|11375.3|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|2408
1685988000000|2023-06-05 18:00:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1144
1685988300000|2023-06-05 18:05:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|733
1685988600000|2023-06-05 18:10:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1789
1685988900000|2023-06-05 18:15:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|1864
1685989200000|2023-06-05 18:20:00|11383.3|11379.3|11382.5|11378.5|11384|11380|11382.5|11378.5|1446
1685989500000|2023-06-05 18:25:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|1481
1685989800000|2023-06-05 18:30:00|11385.6|11381.6|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|2051
1685990100000|2023-06-05 18:35:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1092
1685990400000|2023-06-05 18:40:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|2633
1685990700000|2023-06-05 18:45:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|3860
1685991000000|2023-06-05 18:50:00|11395|11391|11393.4|11389.4|11395|11391|11391.8|11387.8|3747
1685991300000|2023-06-05 18:55:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11388.7|11384.7|6502
1685991600000|2023-06-05 19:00:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11388.7|11384.7|15107
1685991900000|2023-06-05 19:05:00|11390.3|11386.3|11395|11391|11395|11391|11390.3|11386.3|2209
1685992200000|2023-06-05 19:10:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|1418
1685992500000|2023-06-05 19:15:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|4819
1685992800000|2023-06-05 19:20:00|11393.4|11389.4|11395|11391|11396.5|11392.5|11393.4|11389.4|7018
1685993100000|2023-06-05 19:25:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|1549
1685993400000|2023-06-05 19:30:00|11396.5|11392.5|11393.4|11389.4|11398.1|11394.1|11393.4|11389.4|1380
1685993700000|2023-06-05 19:35:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|2286
1685994000000|2023-06-05 19:40:00|11395|11391|11390.3|11386.3|11395|11391|11390.3|11386.3|2075
1685994300000|2023-06-05 19:45:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|937
1685994600000|2023-06-05 19:50:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|5770
1685994900000|2023-06-05 19:55:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|4139
1685995200000|2023-06-05 20:00:00|11387.2|11383.2|11393.4|11389.4|11393.4|11389.4|11387.2|11383.2|2243
1685995500000|2023-06-05 20:05:00|||||||||550
1685995800000|2023-06-05 20:10:00|11395|11391|11395|11391|11396.5|11392.5|11393.4|11389.4|3961
1685996100000|2023-06-05 20:15:00|11396.5|11392.5|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|2989
1685996400000|2023-06-05 20:20:00|11395|11391|11395|11391|11395|11391|11395|11391|1708
1685996700000|2023-06-05 20:25:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|2191
1685997000000|2023-06-05 20:30:00|11395|11391|11395|11391|11395|11391|11395|11391|1348
1685997300000|2023-06-05 20:35:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|779
1685997600000|2023-06-05 20:40:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|1498
1685997900000|2023-06-05 20:45:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|1252
1685998200000|2023-06-05 20:50:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|3359
1685998500000|2023-06-05 20:55:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|2106
1686002400000|2023-06-05 22:00:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|521
1686002700000|2023-06-05 22:05:00|||||||||345
1686003000000|2023-06-05 22:10:00|||||||||281
1686003300000|2023-06-05 22:15:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|26
1686003600000|2023-06-05 22:20:00|||||||||29
1686003900000|2023-06-05 22:25:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|86
1686004200000|2023-06-05 22:30:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|251
1686004500000|2023-06-05 22:35:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|58
1686004800000|2023-06-05 22:40:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|233
1686005100000|2023-06-05 22:45:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|57
1686005400000|2023-06-05 22:50:00|||||||||6
1686005700000|2023-06-05 22:55:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|366
1686006000000|2023-06-05 23:00:00|||||||||69
1686006600000|2023-06-05 23:10:00|||||||||101
1686006900000|2023-06-05 23:15:00|||||||||18
1686007200000|2023-06-05 23:20:00|||||||||7
1686007500000|2023-06-05 23:25:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|39
1686007800000|2023-06-05 23:30:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|255
1686008100000|2023-06-05 23:35:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|240
1686008400000|2023-06-05 23:40:00|||||||||137
1686008700000|2023-06-05 23:45:00|||||||||63
1686009000000|2023-06-05 23:50:00|||||||||31
1686009300000|2023-06-05 23:55:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|320
1686009600000|2023-06-06 00:00:00|||||||||218
1686009900000|2023-06-06 00:05:00|||||||||281
1686010200000|2023-06-06 00:10:00|||||||||216
1686010500000|2023-06-06 00:15:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|185
1686010800000|2023-06-06 00:20:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|434
1686011100000|2023-06-06 00:25:00|11395|11391|11395|11391|11395|11391|11395|11391|439
1686011400000|2023-06-06 00:30:00|||||||||17
1686011700000|2023-06-06 00:35:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|435
1686012000000|2023-06-06 00:40:00|||||||||392
1686012300000|2023-06-06 00:45:00|||||||||371
1686012600000|2023-06-06 00:50:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|717
1686012900000|2023-06-06 00:55:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|1301
1686013200000|2023-06-06 01:00:00|11395|11391|11395|11391|11395|11391|11395|11391|355
1686013500000|2023-06-06 01:05:00|||||||||209
1686013800000|2023-06-06 01:10:00|||||||||942
1686014100000|2023-06-06 01:15:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|47
1686014400000|2023-06-06 01:20:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|984
1686014700000|2023-06-06 01:25:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|114
1686015000000|2023-06-06 01:30:00|||||||||233
1686015300000|2023-06-06 01:35:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|319
1686015600000|2023-06-06 01:40:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1250
1686015900000|2023-06-06 01:45:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|561
1686016200000|2023-06-06 01:50:00|||||||||376
1686016500000|2023-06-06 01:55:00|||||||||121
1686016800000|2023-06-06 02:00:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|902
1686017100000|2023-06-06 02:05:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|342
1686017400000|2023-06-06 02:10:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|945
1686017700000|2023-06-06 02:15:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1473
1686018000000|2023-06-06 02:20:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|85
1686018300000|2023-06-06 02:25:00|||||||||280
1686018600000|2023-06-06 02:30:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|874
1686018900000|2023-06-06 02:35:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|249
1686019200000|2023-06-06 02:40:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|251
1686019500000|2023-06-06 02:45:00|11384|11380|11384|11380|11384|11380|11384|11380|61
1686019800000|2023-06-06 02:50:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|177
1686020100000|2023-06-06 02:55:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|63
1686020400000|2023-06-06 03:00:00|||||||||30
1686021000000|2023-06-06 03:10:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|1076
1686021300000|2023-06-06 03:15:00|||||||||6
1686021600000|2023-06-06 03:20:00|||||||||34
1686021900000|2023-06-06 03:25:00|||||||||55
1686022200000|2023-06-06 03:30:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|227
1686022500000|2023-06-06 03:35:00|||||||||208
1686022800000|2023-06-06 03:40:00|11384|11380|11384|11380|11384|11380|11384|11380|307
1686023100000|2023-06-06 03:45:00|||||||||79
1686023400000|2023-06-06 03:50:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|193
1686023700000|2023-06-06 03:55:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|236
1686024000000|2023-06-06 04:00:00|||||||||97
1686024300000|2023-06-06 04:05:00|11384|11380|11384|11380|11384|11380|11384|11380|191
1686024600000|2023-06-06 04:10:00|||||||||8
1686024900000|2023-06-06 04:15:00|||||||||20
1686025200000|2023-06-06 04:20:00|||||||||161
1686025500000|2023-06-06 04:25:00|||||||||14
1686025800000|2023-06-06 04:30:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11376.2|11372.2|2326
1686026100000|2023-06-06 04:35:00|11380.9|11376.9|11385.6|11381.6|11387.2|11383.2|11380.9|11376.9|2446
1686026400000|2023-06-06 04:40:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|649
1686026700000|2023-06-06 04:45:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|619
1686027000000|2023-06-06 04:50:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|736
1686027300000|2023-06-06 04:55:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|622
1686027600000|2023-06-06 05:00:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|239
1686027900000|2023-06-06 05:05:00|||||||||214
1686028200000|2023-06-06 05:10:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|471
1686028500000|2023-06-06 05:15:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|108
1686028800000|2023-06-06 05:20:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|603
1686029100000|2023-06-06 05:25:00|11380.1|11376.1|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|656
1686029400000|2023-06-06 05:30:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|295
1686029700000|2023-06-06 05:35:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|308
1686030000000|2023-06-06 05:40:00|||||||||18
1686030300000|2023-06-06 05:45:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11380.9|11376.9|974
1686030600000|2023-06-06 05:50:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|662
1686030900000|2023-06-06 05:55:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|316
1686031200000|2023-06-06 06:00:00|11385.6|11381.6|11391.8|11387.8|11393.4|11389.4|11384|11380|2584
1686031500000|2023-06-06 06:05:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|492
1686031800000|2023-06-06 06:10:00|11388.7|11384.7|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|2258
1686032100000|2023-06-06 06:15:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|1073
1686032400000|2023-06-06 06:20:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11380.9|11376.9|759
1686032700000|2023-06-06 06:25:00|11384|11380|11384|11380|11384|11380|11384|11380|330
1686033000000|2023-06-06 06:30:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|271
1686033300000|2023-06-06 06:35:00|11384|11380|11388.7|11384.7|11388.7|11384.7|11384|11380|850
1686033600000|2023-06-06 06:40:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|389
1686033900000|2023-06-06 06:45:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11384|11380|386
1686034200000|2023-06-06 06:50:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1299
1686034500000|2023-06-06 06:55:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|1077
1686034800000|2023-06-06 07:00:00|11387.9|11383.9|11388.7|11384.7|11390.3|11386.3|11380.9|11376.9|2120
1686035100000|2023-06-06 07:05:00|11390.3|11386.3|11396.5|11392.5|11396.5|11392.5|11388.7|11384.7|4118
1686035400000|2023-06-06 07:10:00|11395|11391|11396.5|11392.5|11399.7|11395.7|11395|11391|2085
1686035700000|2023-06-06 07:15:00|11395|11391|11396.5|11392.5|11399.7|11395.7|11395|11391|2271
1686036000000|2023-06-06 07:20:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11395|11391|1460
1686036300000|2023-06-06 07:25:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11395|11391|1682
1686036600000|2023-06-06 07:30:00|11399.7|11395.7|11402.8|11398.8|11404.3|11400.3|11398.1|11394.1|3449
1686036900000|2023-06-06 07:35:00|11404.3|11400.3|11404.3|11400.3|11405.9|11401.9|11402.8|11398.8|2099
1686037200000|2023-06-06 07:40:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|1433
1686037500000|2023-06-06 07:45:00|11401.2|11397.2|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|963
1686037800000|2023-06-06 07:50:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|1415
1686038100000|2023-06-06 07:55:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|1019
1686038400000|2023-06-06 08:00:00|11402.8|11398.8|11418.4|11414.4|11421.5|11417.5|11402.8|11398.8|9521
1686038700000|2023-06-06 08:05:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|2895
1686039000000|2023-06-06 08:10:00|11416.8|11412.8|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|2116
1686039300000|2023-06-06 08:15:00|11416.8|11412.8|11410.6|11406.6|11418.4|11414.4|11410.6|11406.6|3108
1686039600000|2023-06-06 08:20:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1817
1686039900000|2023-06-06 08:25:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1273
1686040200000|2023-06-06 08:30:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11409|11405|871
1686040500000|2023-06-06 08:35:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|1080
1686040800000|2023-06-06 08:40:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1002
1686041100000|2023-06-06 08:45:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1655
1686041400000|2023-06-06 08:50:00|11413.7|11409.7|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|2978
1686041700000|2023-06-06 08:55:00|11415.3|11411.3|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|2798
1686042000000|2023-06-06 09:00:00|11416.8|11412.8|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|1829
1686042300000|2023-06-06 09:05:00|11416.8|11412.8|11416.8|11412.8|11416.8|11412.8|11415.3|11411.3|489
1686042600000|2023-06-06 09:10:00|11415.3|11411.3|11418.4|11414.4|11418.4|11414.4|11415.3|11411.3|1353
1686042900000|2023-06-06 09:15:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|733
1686043200000|2023-06-06 09:20:00|11418.4|11414.4|11412.2|11408.2|11418.4|11414.4|11412.2|11408.2|1104
1686043500000|2023-06-06 09:25:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11413.7|11409.7|1126
1686043800000|2023-06-06 09:30:00|11416.8|11412.8|11412.2|11408.2|11416.8|11412.8|11412.2|11408.2|1306
1686044100000|2023-06-06 09:35:00|11410.6|11406.6|11410.6|11406.6|11412.9|11408.9|11410.6|11406.6|820
1686044400000|2023-06-06 09:40:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|936
1686044700000|2023-06-06 09:45:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|1011
1686045000000|2023-06-06 09:50:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|802
1686045300000|2023-06-06 09:55:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1272
1686045600000|2023-06-06 10:00:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|671
1686045900000|2023-06-06 10:05:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|2010
1686046200000|2023-06-06 10:10:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11412.2|11408.2|1573
1686046500000|2023-06-06 10:15:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1109
1686046800000|2023-06-06 10:20:00|11412.2|11408.2|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|934
1686047100000|2023-06-06 10:25:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|1394
1686047400000|2023-06-06 10:30:00|11413.7|11409.7|11415.3|11411.3|11416.8|11412.8|11413.7|11409.7|301
1686047700000|2023-06-06 10:35:00|11416.8|11412.8|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|978
1686048000000|2023-06-06 10:40:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|299
1686048300000|2023-06-06 10:45:00|11412.9|11408.9|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|433
1686048600000|2023-06-06 10:50:00|11413.7|11409.7|11412.2|11408.2|11413.7|11409.7|11412.2|11408.2|710
1686048900000|2023-06-06 10:55:00|11410.6|11406.6|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|263
1686049200000|2023-06-06 11:00:00|11410.6|11406.6|11413.7|11409.7|11415.3|11411.3|11410.6|11406.6|2894
1686049500000|2023-06-06 11:05:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|1227
1686049800000|2023-06-06 11:10:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|1068
1686050100000|2023-06-06 11:15:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|693
1686050400000|2023-06-06 11:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|557
1686050700000|2023-06-06 11:25:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|1543
1686051000000|2023-06-06 11:30:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|1676
1686051300000|2023-06-06 11:35:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|2747
1686051600000|2023-06-06 11:40:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|523
1686051900000|2023-06-06 11:45:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|950
1686052200000|2023-06-06 11:50:00|||||||||1250
1686052500000|2023-06-06 11:55:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1911
1686052800000|2023-06-06 12:00:00|11405.9|11401.9|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|2079
1686053100000|2023-06-06 12:05:00|11409|11405|11407.5|11403.5|11410.6|11406.6|11405.9|11401.9|3479
1686053400000|2023-06-06 12:10:00|11405.9|11401.9|11401.2|11397.2|11405.9|11401.9|11401.2|11397.2|3651
1686053700000|2023-06-06 12:15:00|11399.7|11395.7|11404.3|11400.3|11404.3|11400.3|11398.1|11394.1|4342
1686054000000|2023-06-06 12:20:00|11402.8|11398.8|11393.4|11389.4|11404.3|11400.3|11393.4|11389.4|6173
1686054300000|2023-06-06 12:25:00|11395|11391|11393.4|11389.4|11395|11391|11390.3|11386.3|5060
1686054600000|2023-06-06 12:30:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11385.6|11381.6|4298
1686054900000|2023-06-06 12:35:00|11387.2|11383.2|11382.5|11378.5|11388.7|11384.7|11380.9|11376.9|5322
1686055200000|2023-06-06 12:40:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|6338
1686055500000|2023-06-06 12:45:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11377.8|11373.8|5701
1686055800000|2023-06-06 12:50:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|3652
1686056100000|2023-06-06 12:55:00|11380.9|11376.9|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|3889
1686056400000|2023-06-06 13:00:00|11377.8|11373.8|11376.2|11372.2|11380.9|11376.9|11376.2|11372.2|4940
1686056700000|2023-06-06 13:05:00|11377.8|11373.8|11380.9|11376.9|11382.5|11378.5|11377.8|11373.8|3008
1686057000000|2023-06-06 13:10:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|2626
1686057300000|2023-06-06 13:15:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|1533
1686057600000|2023-06-06 13:20:00|11382.5|11378.5|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|1531
1686057900000|2023-06-06 13:25:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|1928
1686058200000|2023-06-06 13:30:00|11388.7|11384.7|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|6925
1686058500000|2023-06-06 13:35:00|11384|11380|11373.1|11369.1|11385.6|11381.6|11370|11366|9283
1686058800000|2023-06-06 13:40:00|11371.5|11367.5|11373.1|11369.1|11374.7|11370.7|11370|11366|4639
1686059100000|2023-06-06 13:45:00|11371.5|11367.5|11366.8|11362.8|11373.1|11369.1|11363.7|11359.7|6518
1686059400000|2023-06-06 13:50:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|4477
1686059700000|2023-06-06 13:55:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|5043
1686060000000|2023-06-06 14:00:00|11360.6|11356.6|11366.8|11362.8|11366.8|11362.8|11360.6|11356.6|4148
1686060300000|2023-06-06 14:05:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|5310
1686060600000|2023-06-06 14:10:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|3363
1686060900000|2023-06-06 14:15:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|2628
1686061200000|2023-06-06 14:20:00|11366.8|11362.8|11370|11366|11370|11366|11366.8|11362.8|3680
1686061500000|2023-06-06 14:25:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|2631
1686061800000|2023-06-06 14:30:00|11371.5|11367.5|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|1934
1686062100000|2023-06-06 14:35:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|1943
1686062400000|2023-06-06 14:40:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|2528
1686062700000|2023-06-06 14:45:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|3324
1686063000000|2023-06-06 14:50:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|1500
1686063300000|2023-06-06 14:55:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|3065
1686063600000|2023-06-06 15:00:00|11370|11366|11365.3|11361.3|11370|11366|11363.7|11359.7|8795
1686063900000|2023-06-06 15:05:00|11366.8|11362.8|11373.1|11369.1|11373.1|11369.1|11366.8|11362.8|6722
1686064200000|2023-06-06 15:10:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|1563
1686064500000|2023-06-06 15:15:00|11370|11366|11376.2|11372.2|11376.2|11372.2|11370|11366|4104
1686064800000|2023-06-06 15:20:00|11374.7|11370.7|11379.3|11375.3|11379.3|11375.3|11374.7|11370.7|6047
1686065100000|2023-06-06 15:25:00|11380.9|11376.9|11377.8|11373.8|11382.5|11378.5|11376.2|11372.2|1910
1686065400000|2023-06-06 15:30:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11376.2|11372.2|1863
1686065700000|2023-06-06 15:35:00|11379.3|11375.3|11376.2|11372.2|11380.9|11376.9|11376.2|11372.2|2170
1686066000000|2023-06-06 15:40:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1337
1686066300000|2023-06-06 15:45:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11374.7|11370.7|1123
1686066600000|2023-06-06 15:50:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11374.7|11370.7|1203
1686066900000|2023-06-06 15:55:00|11374.7|11370.7|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|4220
1686067200000|2023-06-06 16:00:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11370|11366|1001
1686067500000|2023-06-06 16:05:00|11376.2|11372.2|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|2062
1686067800000|2023-06-06 16:10:00|11377.8|11373.8|11373.1|11369.1|11379.3|11375.3|11373.1|11369.1|1623
1686068100000|2023-06-06 16:15:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|694
1686068400000|2023-06-06 16:20:00|11373.1|11369.1|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|3216
1686068700000|2023-06-06 16:25:00|11373.1|11369.1|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|3398
1686069000000|2023-06-06 16:30:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|1016
1686069300000|2023-06-06 16:35:00|11374.7|11370.7|11379.3|11375.3|11379.3|11375.3|11374.7|11370.7|4520
1686069600000|2023-06-06 16:40:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1272
1686069900000|2023-06-06 16:45:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1142
1686070200000|2023-06-06 16:50:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|653
1686070500000|2023-06-06 16:55:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1941
1686070800000|2023-06-06 17:00:00|11379.3|11375.3|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|1099
1686071100000|2023-06-06 17:05:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|2511
1686071400000|2023-06-06 17:10:00|11376.2|11372.2|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|782
1686071700000|2023-06-06 17:15:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|1421
1686072000000|2023-06-06 17:20:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|1173
1686072300000|2023-06-06 17:25:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|470
1686072600000|2023-06-06 17:30:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|879
1686072900000|2023-06-06 17:35:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|999
1686073200000|2023-06-06 17:40:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|948
1686073500000|2023-06-06 17:45:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|601
1686073800000|2023-06-06 17:50:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|364
1686074100000|2023-06-06 17:55:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1567
1686074400000|2023-06-06 18:00:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|1212
1686074700000|2023-06-06 18:05:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|2654
1686075000000|2023-06-06 18:10:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|1981
1686075300000|2023-06-06 18:15:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|2343
1686075600000|2023-06-06 18:20:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11384|11380|3018
1686075900000|2023-06-06 18:25:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11384|11380|2300
1686076200000|2023-06-06 18:30:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|1989
1686076500000|2023-06-06 18:35:00|11384|11380|11380.9|11376.9|11384|11380|11380.9|11376.9|1287
1686076800000|2023-06-06 18:40:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|2607
1686077100000|2023-06-06 18:45:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|2868
1686077400000|2023-06-06 18:50:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|10905
1686077700000|2023-06-06 18:55:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|6873
1686078000000|2023-06-06 19:00:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|3359
1686078300000|2023-06-06 19:05:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|909
1686078600000|2023-06-06 19:10:00|||||||||1407
1686078900000|2023-06-06 19:15:00|11384|11380|11384|11380|11384|11380|11384|11380|691
1686079200000|2023-06-06 19:20:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|499
1686079500000|2023-06-06 19:25:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|1049
1686079800000|2023-06-06 19:30:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|2831
1686080100000|2023-06-06 19:35:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|4738
1686080400000|2023-06-06 19:40:00|11384|11380|11382.5|11378.5|11384|11380|11380.9|11376.9|3111
1686080700000|2023-06-06 19:45:00|11380.9|11376.9|11384|11380|11384|11380|11380.9|11376.9|2134
1686081000000|2023-06-06 19:50:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|1154
1686081300000|2023-06-06 19:55:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|4976
1686081600000|2023-06-06 20:00:00|11385.6|11381.6|11388.7|11384.7|11388.7|11384.7|11384|11380|6210
1686081900000|2023-06-06 20:05:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|2270
1686082200000|2023-06-06 20:10:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1866
1686082500000|2023-06-06 20:15:00|||||||||2368
1686082800000|2023-06-06 20:20:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|1465
1686083100000|2023-06-06 20:25:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|1068
1686083400000|2023-06-06 20:30:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|1246
1686083700000|2023-06-06 20:35:00|11395|11391|11395|11391|11396.5|11392.5|11395|11391|2704
1686084000000|2023-06-06 20:40:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|1433
1686084300000|2023-06-06 20:45:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|3096
1686084600000|2023-06-06 20:50:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|1446
1686084900000|2023-06-06 20:55:00|11398.9|11394.9|11405.9|11401.9|11405.9|11401.9|11398.1|11394.1|4519
1686088800000|2023-06-06 22:00:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|687
1686089100000|2023-06-06 22:05:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|474
1686089400000|2023-06-06 22:10:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|1770
1686089700000|2023-06-06 22:15:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|747
1686090000000|2023-06-06 22:20:00|||||||||93
1686090300000|2023-06-06 22:25:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|744
1686090600000|2023-06-06 22:30:00|||||||||11
1686090900000|2023-06-06 22:35:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|513
1686091200000|2023-06-06 22:40:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|66
1686091500000|2023-06-06 22:45:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|398
1686091800000|2023-06-06 22:50:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|261
1686092100000|2023-06-06 22:55:00|||||||||39
1686092400000|2023-06-06 23:00:00|||||||||73
1686092700000|2023-06-06 23:05:00|||||||||27
1686093000000|2023-06-06 23:10:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|281
1686093300000|2023-06-06 23:15:00|||||||||6
1686093600000|2023-06-06 23:20:00|||||||||113
1686093900000|2023-06-06 23:25:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|299
1686094200000|2023-06-06 23:30:00|||||||||175
1686094500000|2023-06-06 23:35:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|364
1686094800000|2023-06-06 23:40:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|235
1686095100000|2023-06-06 23:45:00|||||||||140
1686095400000|2023-06-06 23:50:00|||||||||27
1686095700000|2023-06-06 23:55:00|11401.2|11397.2|11402.8|11398.8|11402.8|11398.8|11401.2|11397.2|342
1686096000000|2023-06-07 00:00:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|662
1686096300000|2023-06-07 00:05:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|53
1686096600000|2023-06-07 00:10:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|202
1686096900000|2023-06-07 00:15:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|92
1686097200000|2023-06-07 00:20:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|198
1686097500000|2023-06-07 00:25:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|353
1686097800000|2023-06-07 00:30:00|11399.7|11395.7|11398.1|11394.1|11399.7|11395.7|11398.1|11394.1|404
1686098100000|2023-06-07 00:35:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|605
1686098400000|2023-06-07 00:40:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|998
1686098700000|2023-06-07 00:45:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|499
1686099000000|2023-06-07 00:50:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|245
1686099300000|2023-06-07 00:55:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|190
1686099600000|2023-06-07 01:00:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|1142
1686099900000|2023-06-07 01:05:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11404.3|11400.3|953
1686100200000|2023-06-07 01:10:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|759
1686100500000|2023-06-07 01:15:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|308
1686100800000|2023-06-07 01:20:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|611
1686101100000|2023-06-07 01:25:00|||||||||27
1686101400000|2023-06-07 01:30:00|11407.5|11403.5|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|874
1686101700000|2023-06-07 01:35:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|355
1686102000000|2023-06-07 01:40:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|786
1686102300000|2023-06-07 01:45:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|855
1686102600000|2023-06-07 01:50:00|11399.7|11395.7|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|460
1686102900000|2023-06-07 01:55:00|||||||||34
1686103200000|2023-06-07 02:00:00|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|11401.2|11397.2|435
1686103500000|2023-06-07 02:05:00|||||||||407
1686103800000|2023-06-07 02:10:00|||||||||52
1686104100000|2023-06-07 02:15:00|||||||||23
1686104400000|2023-06-07 02:20:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|641
1686104700000|2023-06-07 02:25:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|68
1686105000000|2023-06-07 02:30:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|1118
1686105300000|2023-06-07 02:35:00|11402.8|11398.8|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|536
1686105600000|2023-06-07 02:40:00|||||||||298
1686105900000|2023-06-07 02:45:00|||||||||31
1686106200000|2023-06-07 02:50:00|||||||||298
1686106500000|2023-06-07 02:55:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|389
1686106800000|2023-06-07 03:00:00|11406.7|11402.7|11407.5|11403.5|11407.5|11403.5|11406.7|11402.7|171
1686107100000|2023-06-07 03:05:00|11409|11405|11409|11405|11409|11405|11407.5|11403.5|1094
1686107400000|2023-06-07 03:10:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|505
1686107700000|2023-06-07 03:15:00|||||||||73
1686108000000|2023-06-07 03:20:00|||||||||376
1686108300000|2023-06-07 03:25:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|219
1686108600000|2023-06-07 03:30:00|||||||||138
1686108900000|2023-06-07 03:35:00|||||||||226
1686109200000|2023-06-07 03:40:00|||||||||27
1686109500000|2023-06-07 03:45:00|||||||||519
1686109800000|2023-06-07 03:50:00|||||||||74
1686110100000|2023-06-07 03:55:00|||||||||233
1686110400000|2023-06-07 04:00:00|11405.9|11401.9|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|230
1686110700000|2023-06-07 04:05:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|362
1686111000000|2023-06-07 04:10:00|||||||||37
1686111300000|2023-06-07 04:15:00|||||||||337
1686111600000|2023-06-07 04:20:00|||||||||69
1686111900000|2023-06-07 04:25:00|||||||||28
1686112200000|2023-06-07 04:30:00|||||||||38
1686112500000|2023-06-07 04:35:00|||||||||11
1686112800000|2023-06-07 04:40:00|||||||||23
1686113100000|2023-06-07 04:45:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|415
1686113400000|2023-06-07 04:50:00|||||||||156
1686113700000|2023-06-07 04:55:00|||||||||85
1686114000000|2023-06-07 05:00:00|11402.8|11398.8|11402.8|11398.8|11404.3|11400.3|11402.8|11398.8|904
1686114300000|2023-06-07 05:05:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|256
1686114600000|2023-06-07 05:10:00|||||||||180
1686114900000|2023-06-07 05:15:00|||||||||524
1686115200000|2023-06-07 05:20:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|35
1686115500000|2023-06-07 05:25:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|427
1686115800000|2023-06-07 05:30:00|11406.7|11402.7|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|257
1686116100000|2023-06-07 05:35:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11405.9|11401.9|259
1686116400000|2023-06-07 05:40:00|11409|11405|11409|11405|11409|11405|11409|11405|140
1686116700000|2023-06-07 05:45:00|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|11407.5|11403.5|154
1686117000000|2023-06-07 05:50:00|11409|11405|11407.5|11403.5|11409|11405|11407.5|11403.5|432
1686117300000|2023-06-07 05:55:00|11408.3|11404.3|11407.5|11403.5|11409|11405|11407.5|11403.5|1023
1686117600000|2023-06-07 06:00:00|11405.9|11401.9|11404.3|11400.3|11407.5|11403.5|11404.3|11400.3|1281
1686117900000|2023-06-07 06:05:00|11405.9|11401.9|11404.3|11400.3|11405.9|11401.9|11404.3|11400.3|1183
1686118200000|2023-06-07 06:10:00|11405.9|11401.9|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|507
1686118500000|2023-06-07 06:15:00|11404.3|11400.3|11404.3|11400.3|11404.3|11400.3|11402.8|11398.8|1505
1686118800000|2023-06-07 06:20:00|||||||||434
1686119100000|2023-06-07 06:25:00|||||||||316
1686119400000|2023-06-07 06:30:00|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|11402.8|11398.8|1266
1686119700000|2023-06-07 06:35:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|769
1686120000000|2023-06-07 06:40:00|11401.2|11397.2|11396.5|11392.5|11401.2|11397.2|11396.5|11392.5|2030
1686120300000|2023-06-07 06:45:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|1091
1686120600000|2023-06-07 06:50:00|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|11398.1|11394.1|113
1686120900000|2023-06-07 06:55:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|1062
1686121200000|2023-06-07 07:00:00|11398.1|11394.1|11398.1|11394.1|11401.2|11397.2|11398.1|11394.1|829
1686121500000|2023-06-07 07:05:00|11399.7|11395.7|11395|11391|11399.7|11395.7|11395|11391|1459
1686121800000|2023-06-07 07:10:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|1359
1686122100000|2023-06-07 07:15:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|1840
1686122400000|2023-06-07 07:20:00|11393.4|11389.4|11391.8|11387.8|11395|11391|11391.8|11387.8|1334
1686122700000|2023-06-07 07:25:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1903
1686123000000|2023-06-07 07:30:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|1828
1686123300000|2023-06-07 07:35:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|1207
1686123600000|2023-06-07 07:40:00|11388.7|11384.7|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|1912
1686123900000|2023-06-07 07:45:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|904
1686124200000|2023-06-07 07:50:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1269
1686124500000|2023-06-07 07:55:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|1257
1686124800000|2023-06-07 08:00:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11382.5|11378.5|2511
1686125100000|2023-06-07 08:05:00|11384|11380|11385.6|11381.6|11387.2|11383.2|11384|11380|1015
1686125400000|2023-06-07 08:10:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|2004
1686125700000|2023-06-07 08:15:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|697
1686126000000|2023-06-07 08:20:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|544
1686126300000|2023-06-07 08:25:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11385.6|11381.6|723
1686126600000|2023-06-07 08:30:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|746
1686126900000|2023-06-07 08:35:00|11389.5|11385.5|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|193
1686127200000|2023-06-07 08:40:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|581
1686127500000|2023-06-07 08:45:00|11393.4|11389.4|11395|11391|11396.5|11392.5|11393.4|11389.4|809
1686127800000|2023-06-07 08:50:00|11396.5|11392.5|11393.4|11389.4|11396.5|11392.5|11393.4|11389.4|1147
1686128100000|2023-06-07 08:55:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|800
1686128400000|2023-06-07 09:00:00|11395|11391|11393.4|11389.4|11395|11391|11393.4|11389.4|1134
1686128700000|2023-06-07 09:05:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|3851
1686129000000|2023-06-07 09:10:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|831
1686129300000|2023-06-07 09:15:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|140
1686129600000|2023-06-07 09:20:00|11393.4|11389.4|11395|11391|11395|11391|11391.8|11387.8|589
1686129900000|2023-06-07 09:25:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|1226
1686130200000|2023-06-07 09:30:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|717
1686130500000|2023-06-07 09:35:00|11393.4|11389.4|11395|11391|11395|11391|11393.4|11389.4|639
1686130800000|2023-06-07 09:40:00|11396.5|11392.5|11396.5|11392.5|11396.5|11392.5|11395|11391|179
1686131100000|2023-06-07 09:45:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11395|11391|212
1686131400000|2023-06-07 09:50:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|419
1686131700000|2023-06-07 09:55:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|680
1686132000000|2023-06-07 10:00:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|766
1686132300000|2023-06-07 10:05:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|855
1686132600000|2023-06-07 10:10:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11391.8|11387.8|711
1686132900000|2023-06-07 10:15:00|11391.8|11387.8|11388.7|11384.7|11393.4|11389.4|11388.7|11384.7|414
1686133200000|2023-06-07 10:20:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|893
1686133500000|2023-06-07 10:25:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|1128
1686133800000|2023-06-07 10:30:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|837
1686134100000|2023-06-07 10:35:00|11389.5|11385.5|11388.7|11384.7|11389.5|11385.5|11388.7|11384.7|550
1686134400000|2023-06-07 10:40:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|837
1686134700000|2023-06-07 10:45:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|1223
1686135000000|2023-06-07 10:50:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|578
1686135300000|2023-06-07 10:55:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|219
1686135600000|2023-06-07 11:00:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|497
1686135900000|2023-06-07 11:05:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|950
1686136200000|2023-06-07 11:10:00|11385.6|11381.6|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|2584
1686136500000|2023-06-07 11:15:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|1791
1686136800000|2023-06-07 11:20:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|749
1686137100000|2023-06-07 11:25:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|451
1686137400000|2023-06-07 11:30:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|352
1686137700000|2023-06-07 11:35:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|1627
1686138000000|2023-06-07 11:40:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|1346
1686138300000|2023-06-07 11:45:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|1871
1686138600000|2023-06-07 11:50:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11384|11380|2806
1686138900000|2023-06-07 11:55:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|2149
1686139200000|2023-06-07 12:00:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|3114
1686139500000|2023-06-07 12:05:00|11377.8|11373.8|11376.2|11372.2|11379.3|11375.3|11373.1|11369.1|9020
1686139800000|2023-06-07 12:10:00|11374.7|11370.7|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|6639
1686140100000|2023-06-07 12:15:00|11376.2|11372.2|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|1645
1686140400000|2023-06-07 12:20:00|11376.2|11372.2|11379.3|11375.3|11380.9|11376.9|11374.7|11370.7|4340
1686140700000|2023-06-07 12:25:00|11377.8|11373.8|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|2096
1686141000000|2023-06-07 12:30:00|11376.2|11372.2|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|3134
1686141300000|2023-06-07 12:35:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|4775
1686141600000|2023-06-07 12:40:00|11371.5|11367.5|11365.3|11361.3|11371.5|11367.5|11365.3|11361.3|5468
1686141900000|2023-06-07 12:45:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|4978
1686142200000|2023-06-07 12:50:00|11366.8|11362.8|11365.3|11361.3|11368.4|11364.4|11363.7|11359.7|3313
1686142500000|2023-06-07 12:55:00|11366.1|11362.1|11363.7|11359.7|11366.8|11362.8|11362.2|11358.2|3380
1686142800000|2023-06-07 13:00:00|11365.3|11361.3|11368.4|11364.4|11370|11366|11363.7|11359.7|5952
1686143100000|2023-06-07 13:05:00|11370|11366|11366.8|11362.8|11370|11366|11366.8|11362.8|3805
1686143400000|2023-06-07 13:10:00|11368.4|11364.4|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|1226
1686143700000|2023-06-07 13:15:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|2328
1686144000000|2023-06-07 13:20:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|2326
1686144300000|2023-06-07 13:25:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|2960
1686144600000|2023-06-07 13:30:00|11366.8|11362.8|11373.1|11369.1|11373.1|11369.1|11365.3|11361.3|3942
1686144900000|2023-06-07 13:35:00|11374.7|11370.7|11366.8|11362.8|11374.7|11370.7|11365.3|11361.3|11975
1686145200000|2023-06-07 13:40:00|11365.3|11361.3|11371.5|11367.5|11371.5|11367.5|11365.3|11361.3|4461
1686145500000|2023-06-07 13:45:00|11373.1|11369.1|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|3608
1686145800000|2023-06-07 13:50:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11370|11366|2364
1686146100000|2023-06-07 13:55:00|11374.7|11370.7|11376.2|11372.2|11377.8|11373.8|11371.5|11367.5|3515
1686146400000|2023-06-07 14:00:00|11370|11366|11352.8|11348.8|11370|11366|11348.1|11344.1|23179
1686146700000|2023-06-07 14:05:00|11354.3|11350.3|11354.3|11350.3|11360.6|11356.6|11352.8|11348.8|7575
1686147000000|2023-06-07 14:10:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11343.4|11339.4|9400
1686147300000|2023-06-07 14:15:00|11349.7|11345.7|11346.5|11342.5|11351.2|11347.2|11345|11341|5889
1686147600000|2023-06-07 14:20:00|11348.1|11344.1|11341.8|11337.8|11348.1|11344.1|11340.3|11336.3|5676
1686147900000|2023-06-07 14:25:00|11343.4|11339.4|11338.7|11334.7|11343.4|11339.4|11335.6|11331.6|10866
1686148200000|2023-06-07 14:30:00|11337.2|11333.2|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|11830
1686148500000|2023-06-07 14:35:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11330.9|11326.9|9322
1686148800000|2023-06-07 14:40:00|11337.2|11333.2|11340.3|11336.3|11341.8|11337.8|11335.6|11331.6|6417
1686149100000|2023-06-07 14:45:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11335.6|11331.6|5172
1686149400000|2023-06-07 14:50:00|11340.3|11336.3|11335.6|11331.6|11340.3|11336.3|11335.6|11331.6|6133
1686149700000|2023-06-07 14:55:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|5988
1686150000000|2023-06-07 15:00:00|11332.5|11328.5|11329.3|11325.3|11334|11330|11327.8|11323.8|10157
1686150300000|2023-06-07 15:05:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11323.1|11319.1|7824
1686150600000|2023-06-07 15:10:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11323.1|11319.1|6206
1686150900000|2023-06-07 15:15:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11323.1|11319.1|4632
1686151200000|2023-06-07 15:20:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|5423
1686151500000|2023-06-07 15:25:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|5912
1686151800000|2023-06-07 15:30:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11318.4|11314.4|4984
1686152100000|2023-06-07 15:35:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|2336
1686152400000|2023-06-07 15:40:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|2896
1686152700000|2023-06-07 15:45:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11321.5|11317.5|3397
1686153000000|2023-06-07 15:50:00|11324.7|11320.7|11318.4|11314.4|11324.7|11320.7|11316.8|11312.8|8121
1686153300000|2023-06-07 15:55:00|11316.8|11312.8|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|4623
1686153600000|2023-06-07 16:00:00|11312.9|11308.9|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|5729
1686153900000|2023-06-07 16:05:00|11310.6|11306.6|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|3950
1686154200000|2023-06-07 16:10:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|5907
1686154500000|2023-06-07 16:15:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|4009
1686154800000|2023-06-07 16:20:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11313.7|11309.7|4305
1686155100000|2023-06-07 16:25:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|4565
1686155400000|2023-06-07 16:30:00|11313.7|11309.7|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|3216
1686155700000|2023-06-07 16:35:00|11316.1|11312.1|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|1757
1686156000000|2023-06-07 16:40:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2622
1686156300000|2023-06-07 16:45:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2238
1686156600000|2023-06-07 16:50:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|5251
1686156900000|2023-06-07 16:55:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|2071
1686157200000|2023-06-07 17:00:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11305.9|11301.9|2349
1686157500000|2023-06-07 17:05:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|7234
1686157800000|2023-06-07 17:10:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|2941
1686158100000|2023-06-07 17:15:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|2275
1686158400000|2023-06-07 17:20:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|2639
1686158700000|2023-06-07 17:25:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|2737
1686159000000|2023-06-07 17:30:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|2440
1686159300000|2023-06-07 17:35:00|11315.3|11311.3|11316.8|11312.8|11320|11316|11315.3|11311.3|5361
1686159600000|2023-06-07 17:40:00|11315.3|11311.3|11320|11316|11320|11316|11315.3|11311.3|1882
1686159900000|2023-06-07 17:45:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|3830
1686160200000|2023-06-07 17:50:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|5404
1686160500000|2023-06-07 17:55:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|5122
1686160800000|2023-06-07 18:00:00|11318.4|11314.4|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|4023
1686161100000|2023-06-07 18:05:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|2770
1686161400000|2023-06-07 18:10:00|11315.3|11311.3|11318.4|11314.4|11320|11316|11315.3|11311.3|7099
1686161700000|2023-06-07 18:15:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|3039
1686162000000|2023-06-07 18:20:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3130
1686162300000|2023-06-07 18:25:00|11313.7|11309.7|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|1714
1686162600000|2023-06-07 18:30:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1110
1686162900000|2023-06-07 18:35:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|758
1686163200000|2023-06-07 18:40:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|5132
1686163500000|2023-06-07 18:45:00|11320|11316|11326.2|11322.2|11326.2|11322.2|11320|11316|5784
1686163800000|2023-06-07 18:50:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|5015
1686164100000|2023-06-07 18:55:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|12102
1686164400000|2023-06-07 19:00:00|11324.7|11320.7|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|4218
1686164700000|2023-06-07 19:05:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2461
1686165000000|2023-06-07 19:10:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|3618
1686165300000|2023-06-07 19:15:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|2639
1686165600000|2023-06-07 19:20:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1025
1686165900000|2023-06-07 19:25:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|1819
1686166200000|2023-06-07 19:30:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|2092
1686166500000|2023-06-07 19:35:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|2917
1686166800000|2023-06-07 19:40:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|4219
1686167100000|2023-06-07 19:45:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|6560
1686167400000|2023-06-07 19:50:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|415
1686167700000|2023-06-07 19:55:00|11315.3|11311.3|11316.8|11312.8|11320|11316|11315.3|11311.3|15423
1686168000000|2023-06-07 20:00:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|4207
1686168300000|2023-06-07 20:05:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1752
1686168600000|2023-06-07 20:10:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|846
1686168900000|2023-06-07 20:15:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|1893
1686169200000|2023-06-07 20:20:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|1534
1686169500000|2023-06-07 20:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|399
1686169800000|2023-06-07 20:30:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|3101
1686170100000|2023-06-07 20:35:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2492
1686170400000|2023-06-07 20:40:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2427
1686170700000|2023-06-07 20:45:00|||||||||1472
1686171000000|2023-06-07 20:50:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1028
1686171300000|2023-06-07 20:55:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|2927
1686175200000|2023-06-07 22:00:00|11316.1|11312.1|11315.3|11311.3|11316.1|11312.1|11313.7|11309.7|422
1686175500000|2023-06-07 22:05:00|||||||||66
1686175800000|2023-06-07 22:10:00|||||||||84
1686176100000|2023-06-07 22:15:00|||||||||334
1686176400000|2023-06-07 22:20:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|334
1686176700000|2023-06-07 22:25:00|||||||||267
1686177000000|2023-06-07 22:30:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|133
1686177300000|2023-06-07 22:35:00|||||||||162
1686177600000|2023-06-07 22:40:00|||||||||26
1686177900000|2023-06-07 22:45:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|1182
1686178200000|2023-06-07 22:50:00|||||||||129
1686178500000|2023-06-07 22:55:00|||||||||13
1686178800000|2023-06-07 23:00:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|296
1686179100000|2023-06-07 23:05:00|||||||||65
1686179400000|2023-06-07 23:10:00|||||||||92
1686179700000|2023-06-07 23:15:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|167
1686180000000|2023-06-07 23:20:00|||||||||102
1686180300000|2023-06-07 23:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|187
1686180600000|2023-06-07 23:30:00|||||||||7
1686180900000|2023-06-07 23:35:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|266
1686181200000|2023-06-07 23:40:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|482
1686181500000|2023-06-07 23:45:00|||||||||177
1686181800000|2023-06-07 23:50:00|||||||||316
1686182100000|2023-06-07 23:55:00|11320|11316|11320|11316|11320|11316|11320|11316|245
1686182400000|2023-06-08 00:00:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|879
1686182700000|2023-06-08 00:05:00|11320.8|11316.8|11320|11316|11321.5|11317.5|11320|11316|735
1686183000000|2023-06-08 00:10:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|692
1686183300000|2023-06-08 00:15:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1553
1686183600000|2023-06-08 00:20:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|497
1686183900000|2023-06-08 00:25:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|48
1686184200000|2023-06-08 00:30:00|||||||||257
1686184500000|2023-06-08 00:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|168
1686184800000|2023-06-08 00:40:00|||||||||380
1686185100000|2023-06-08 00:45:00|||||||||262
1686185400000|2023-06-08 00:50:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|327
1686185700000|2023-06-08 00:55:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|762
1686186000000|2023-06-08 01:00:00|11317.6|11313.6|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1960
1686186300000|2023-06-08 01:05:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|384
1686186600000|2023-06-08 01:10:00|||||||||66
1686186900000|2023-06-08 01:15:00|||||||||129
1686187200000|2023-06-08 01:20:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|640
1686187500000|2023-06-08 01:25:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|618
1686187800000|2023-06-08 01:30:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|328
1686188100000|2023-06-08 01:35:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|481
1686188400000|2023-06-08 01:40:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|765
1686188700000|2023-06-08 01:45:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|759
1686189000000|2023-06-08 01:50:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|445
1686189300000|2023-06-08 01:55:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|127
1686189600000|2023-06-08 02:00:00|||||||||719
1686189900000|2023-06-08 02:05:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|1111
1686190200000|2023-06-08 02:10:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|4742
1686190500000|2023-06-08 02:15:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|226
1686190800000|2023-06-08 02:20:00|11312.9|11308.9|11315.3|11311.3|11315.3|11311.3|11312.9|11308.9|1486
1686191100000|2023-06-08 02:25:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|603
1686191400000|2023-06-08 02:30:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|626
1686191700000|2023-06-08 02:35:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|232
1686192000000|2023-06-08 02:40:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|121
1686192300000|2023-06-08 02:45:00|||||||||216
1686192600000|2023-06-08 02:50:00|||||||||26
1686192900000|2023-06-08 02:55:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|46
1686193200000|2023-06-08 03:00:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|409
1686193500000|2023-06-08 03:05:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|284
1686193800000|2023-06-08 03:10:00|11314.5|11310.5|11315.3|11311.3|11315.3|11311.3|11314.5|11310.5|138
1686194100000|2023-06-08 03:15:00|11314.5|11310.5|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|456
1686194400000|2023-06-08 03:20:00|||||||||442
1686194700000|2023-06-08 03:25:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|331
1686195000000|2023-06-08 03:30:00|||||||||94
1686195300000|2023-06-08 03:35:00|||||||||87
1686195600000|2023-06-08 03:40:00|||||||||593
1686195900000|2023-06-08 03:45:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1636
1686196200000|2023-06-08 03:50:00|||||||||52
1686196500000|2023-06-08 03:55:00|||||||||107
1686196800000|2023-06-08 04:00:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|123
1686197100000|2023-06-08 04:05:00|||||||||432
1686197400000|2023-06-08 04:10:00|||||||||326
1686197700000|2023-06-08 04:15:00|||||||||27
1686198000000|2023-06-08 04:20:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|294
1686198300000|2023-06-08 04:25:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|319
1686198600000|2023-06-08 04:30:00|||||||||137
1686198900000|2023-06-08 04:35:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|74
1686199200000|2023-06-08 04:40:00|||||||||924
1686199500000|2023-06-08 04:45:00|||||||||53
1686199800000|2023-06-08 04:50:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|114
1686200100000|2023-06-08 04:55:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1137
1686200400000|2023-06-08 05:00:00|||||||||85
1686200700000|2023-06-08 05:05:00|||||||||472
1686201000000|2023-06-08 05:10:00|||||||||71
1686201300000|2023-06-08 05:15:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|615
1686201600000|2023-06-08 05:20:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|467
1686201900000|2023-06-08 05:25:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|288
1686202200000|2023-06-08 05:30:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|334
1686202500000|2023-06-08 05:35:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|2721
1686202800000|2023-06-08 05:40:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|56
1686203100000|2023-06-08 05:45:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|741
1686203400000|2023-06-08 05:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|337
1686203700000|2023-06-08 05:55:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1538
1686204000000|2023-06-08 06:00:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11305.9|11301.9|3113
1686204300000|2023-06-08 06:05:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|1455
1686204600000|2023-06-08 06:10:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|2019
1686204900000|2023-06-08 06:15:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1383
1686205200000|2023-06-08 06:20:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|1228
1686205500000|2023-06-08 06:25:00|11302.8|11298.8|11298.1|11294.1|11304.3|11300.3|11298.1|11294.1|5620
1686205800000|2023-06-08 06:30:00|11299.7|11295.7|11299.7|11295.7|11302.8|11298.8|11298.1|11294.1|4671
1686206100000|2023-06-08 06:35:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|2537
1686206400000|2023-06-08 06:40:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|2282
1686206700000|2023-06-08 06:45:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|1449
1686207000000|2023-06-08 06:50:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1746
1686207300000|2023-06-08 06:55:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|2320
1686207600000|2023-06-08 07:00:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|3353
1686207900000|2023-06-08 07:05:00|11301.2|11297.2|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|1939
1686208200000|2023-06-08 07:10:00|11299.7|11295.7|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|1602
1686208500000|2023-06-08 07:15:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|3090
1686208800000|2023-06-08 07:20:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|1331
1686209100000|2023-06-08 07:25:00|11305.9|11301.9|11309|11305|11310.6|11306.6|11305.9|11301.9|1221
1686209400000|2023-06-08 07:30:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|3069
1686209700000|2023-06-08 07:35:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|3586
1686210000000|2023-06-08 07:40:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|2568
1686210300000|2023-06-08 07:45:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|1100
1686210600000|2023-06-08 07:50:00|11307.5|11303.5|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|2121
1686210900000|2023-06-08 07:55:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|2068
1686211200000|2023-06-08 08:00:00|11312.2|11308.2|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|2018
1686211500000|2023-06-08 08:05:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|1393
1686211800000|2023-06-08 08:10:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11309|11305|924
1686212100000|2023-06-08 08:15:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|697
1686212400000|2023-06-08 08:20:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1855
1686212700000|2023-06-08 08:25:00|11314.5|11310.5|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1390
1686213000000|2023-06-08 08:30:00|11316.8|11312.8|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|2107
1686213300000|2023-06-08 08:35:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|603
1686213600000|2023-06-08 08:40:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1063
1686213900000|2023-06-08 08:45:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|621
1686214200000|2023-06-08 08:50:00|11310.6|11306.6|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|1503
1686214500000|2023-06-08 08:55:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|991
1686214800000|2023-06-08 09:00:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|1294
1686215100000|2023-06-08 09:05:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1022
1686215400000|2023-06-08 09:10:00|11315.3|11311.3|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|689
1686215700000|2023-06-08 09:15:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|770
1686216000000|2023-06-08 09:20:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|557
1686216300000|2023-06-08 09:25:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|572
1686216600000|2023-06-08 09:30:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|464
1686216900000|2023-06-08 09:35:00|||||||||327
1686217200000|2023-06-08 09:40:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|417
1686217500000|2023-06-08 09:45:00|||||||||182
1686217800000|2023-06-08 09:50:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|1255
1686218100000|2023-06-08 09:55:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|717
1686218400000|2023-06-08 10:00:00|11309|11305|11309|11305|11309|11305|11309|11305|1004
1686218700000|2023-06-08 10:05:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|1773
1686219000000|2023-06-08 10:10:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|648
1686219300000|2023-06-08 10:15:00|||||||||198
1686219600000|2023-06-08 10:20:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|460
1686219900000|2023-06-08 10:25:00|11309|11305|11304.3|11300.3|11309|11305|11304.3|11300.3|4436
1686220200000|2023-06-08 10:30:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|1301
1686220500000|2023-06-08 10:35:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1109
1686220800000|2023-06-08 10:40:00|||||||||707
1686221100000|2023-06-08 10:45:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|1419
1686221400000|2023-06-08 10:50:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|2347
1686221700000|2023-06-08 10:55:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|1772
1686222000000|2023-06-08 11:00:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|1383
1686222300000|2023-06-08 11:05:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|186
1686222600000|2023-06-08 11:10:00|||||||||275
1686222900000|2023-06-08 11:15:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|469
1686223200000|2023-06-08 11:20:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|1156
1686223500000|2023-06-08 11:25:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|1349
1686223800000|2023-06-08 11:30:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|1179
1686224100000|2023-06-08 11:35:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|2377
1686224400000|2023-06-08 11:40:00|11304.3|11300.3|11309|11305|11309|11305|11304.3|11300.3|4275
1686224700000|2023-06-08 11:45:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|1133
1686225000000|2023-06-08 11:50:00|11309|11305|11309|11305|11309|11305|11309|11305|894
1686225300000|2023-06-08 11:55:00|11310.6|11306.6|11305.9|11301.9|11310.6|11306.6|11305.9|11301.9|3517
1686225600000|2023-06-08 12:00:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11299.7|11295.7|2903
1686225900000|2023-06-08 12:05:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|3079
1686226200000|2023-06-08 12:10:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11298.1|11294.1|4465
1686226500000|2023-06-08 12:15:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|4651
1686226800000|2023-06-08 12:20:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|5947
1686227100000|2023-06-08 12:25:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|4235
1686227400000|2023-06-08 12:30:00|11310.6|11306.6|11330.9|11326.9|11337.2|11333.2|11307.5|11303.5|20180
1686227700000|2023-06-08 12:35:00|11332.5|11328.5|11330.9|11326.9|11343.4|11339.4|11330.9|11326.9|13910
1686228000000|2023-06-08 12:40:00|11329.3|11325.3|11327.8|11323.8|11335.6|11331.6|11327.8|11323.8|7412
1686228300000|2023-06-08 12:45:00|11329.3|11325.3|11321.5|11317.5|11329.3|11325.3|11321.5|11317.5|9076
1686228600000|2023-06-08 12:50:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|9719
1686228900000|2023-06-08 12:55:00|11323.1|11319.1|11329.3|11325.3|11329.3|11325.3|11323.1|11319.1|6831
1686229200000|2023-06-08 13:00:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11326.2|11322.2|5231
1686229500000|2023-06-08 13:05:00|11329.3|11325.3|11327.8|11323.8|11334|11330|11327.8|11323.8|3342
1686229800000|2023-06-08 13:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|2416
1686230100000|2023-06-08 13:15:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|3688
1686230400000|2023-06-08 13:20:00|11327.8|11323.8|11335.6|11331.6|11335.6|11331.6|11326.2|11322.2|6299
1686230700000|2023-06-08 13:25:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|4672
1686231000000|2023-06-08 13:30:00|11332.5|11328.5|11348.1|11344.1|11348.1|11344.1|11330.9|11326.9|9457
1686231300000|2023-06-08 13:35:00|11346.5|11342.5|11352.8|11348.8|11357.5|11353.5|11345|11341|13683
1686231600000|2023-06-08 13:40:00|11354.3|11350.3|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|7076
1686231900000|2023-06-08 13:45:00|11354.3|11350.3|11354.3|11350.3|11363.7|11359.7|11352.8|11348.8|9076
1686232200000|2023-06-08 13:50:00|11355.9|11351.9|11354.3|11350.3|11359|11355|11352.8|11348.8|6230
1686232500000|2023-06-08 13:55:00|11355.9|11351.9|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|7451
1686232800000|2023-06-08 14:00:00|11351.2|11347.2|11349.7|11345.7|11354.3|11350.3|11349.7|11345.7|10015
1686233100000|2023-06-08 14:05:00|11351.2|11347.2|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|4456
1686233400000|2023-06-08 14:10:00|11349.7|11345.7|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|3815
1686233700000|2023-06-08 14:15:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11348.1|11344.1|8395
1686234000000|2023-06-08 14:20:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|2530
1686234300000|2023-06-08 14:25:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|3262
1686234600000|2023-06-08 14:30:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|4290
1686234900000|2023-06-08 14:35:00|11359|11355|11362.2|11358.2|11362.2|11358.2|11357.5|11353.5|5631
1686235200000|2023-06-08 14:40:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|6975
1686235500000|2023-06-08 14:45:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|3524
1686235800000|2023-06-08 14:50:00|11362.2|11358.2|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|3327
1686236100000|2023-06-08 14:55:00|11363.7|11359.7|11357.5|11353.5|11363.7|11359.7|11357.5|11353.5|4276
1686236400000|2023-06-08 15:00:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|3062
1686236700000|2023-06-08 15:05:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|2518
1686237000000|2023-06-08 15:10:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|2209
1686237300000|2023-06-08 15:15:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11357.5|11353.5|2899
1686237600000|2023-06-08 15:20:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|3875
1686237900000|2023-06-08 15:25:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|2655
1686238200000|2023-06-08 15:30:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11357.5|11353.5|3209
1686238500000|2023-06-08 15:35:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11357.5|11353.5|2812
1686238800000|2023-06-08 15:40:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|3051
1686239100000|2023-06-08 15:45:00|11365.3|11361.3|11371.5|11367.5|11371.5|11367.5|11363.7|11359.7|3465
1686239400000|2023-06-08 15:50:00|11370|11366|11374.7|11370.7|11376.2|11372.2|11370|11366|6506
1686239700000|2023-06-08 15:55:00|11373.1|11369.1|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|7021
1686240000000|2023-06-08 16:00:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|3274
1686240300000|2023-06-08 16:05:00|11370|11366|11366.8|11362.8|11370|11366|11366.8|11362.8|4497
1686240600000|2023-06-08 16:10:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|4255
1686240900000|2023-06-08 16:15:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1073
1686241200000|2023-06-08 16:20:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|1235
1686241500000|2023-06-08 16:25:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1445
1686241800000|2023-06-08 16:30:00|11363.7|11359.7|11370|11366|11370|11366|11363.7|11359.7|1891
1686242100000|2023-06-08 16:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|2209
1686242400000|2023-06-08 16:40:00|11366.8|11362.8|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|1591
1686242700000|2023-06-08 16:45:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|2276
1686243000000|2023-06-08 16:50:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|2044
1686243300000|2023-06-08 16:55:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1243
1686243600000|2023-06-08 17:00:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1154
1686243900000|2023-06-08 17:05:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|196
1686244200000|2023-06-08 17:10:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|718
1686244500000|2023-06-08 17:15:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|1530
1686244800000|2023-06-08 17:20:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|1384
1686245100000|2023-06-08 17:25:00|||||||||556
1686245400000|2023-06-08 17:30:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|1511
1686245700000|2023-06-08 17:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|717
1686246000000|2023-06-08 17:40:00|11370|11366|11370|11366|11370|11366|11370|11366|810
1686246300000|2023-06-08 17:45:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11368.4|11364.4|2654
1686246600000|2023-06-08 17:50:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|2131
1686246900000|2023-06-08 17:55:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1779
1686247200000|2023-06-08 18:00:00|||||||||1450
1686247500000|2023-06-08 18:05:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|2167
1686247800000|2023-06-08 18:10:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|5417
1686248100000|2023-06-08 18:15:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|2717
1686248400000|2023-06-08 18:20:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|2036
1686248700000|2023-06-08 18:25:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|1573
1686249000000|2023-06-08 18:30:00|11374.7|11370.7|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|1568
1686249300000|2023-06-08 18:35:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|633
1686249600000|2023-06-08 18:40:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1728
1686249900000|2023-06-08 18:45:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|1186
1686250200000|2023-06-08 18:50:00|11371.5|11367.5|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|3256
1686250500000|2023-06-08 18:55:00|11370|11366|11374.7|11370.7|11376.2|11372.2|11370|11366|7609
1686250800000|2023-06-08 19:00:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|6193
1686251100000|2023-06-08 19:05:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11370|11366|2694
1686251400000|2023-06-08 19:10:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|1543
1686251700000|2023-06-08 19:15:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|751
1686252000000|2023-06-08 19:20:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|1448
1686252300000|2023-06-08 19:25:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1523
1686252600000|2023-06-08 19:30:00|11366.8|11362.8|11371.5|11367.5|11371.5|11367.5|11366.8|11362.8|6027
1686252900000|2023-06-08 19:35:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11368.4|11364.4|2095
1686253200000|2023-06-08 19:40:00|11370|11366|11373.1|11369.1|11376.2|11372.2|11370|11366|1588
1686253500000|2023-06-08 19:45:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|3147
1686253800000|2023-06-08 19:50:00|11373.1|11369.1|11379.3|11375.3|11379.3|11375.3|11373.1|11369.1|2001
1686254100000|2023-06-08 19:55:00|11377.8|11373.8|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|5215
1686254400000|2023-06-08 20:00:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|2244
1686254700000|2023-06-08 20:05:00|||||||||623
1686255000000|2023-06-08 20:10:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|587
1686255300000|2023-06-08 20:15:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|1648
1686255600000|2023-06-08 20:20:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|202
1686255900000|2023-06-08 20:25:00|||||||||601
1686256200000|2023-06-08 20:30:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1088
1686256500000|2023-06-08 20:35:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|567
1686256800000|2023-06-08 20:40:00|||||||||192
1686257100000|2023-06-08 20:45:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|1143
1686257400000|2023-06-08 20:50:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|450
1686257700000|2023-06-08 20:55:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|2214
1686261600000|2023-06-08 22:00:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|1008
1686261900000|2023-06-08 22:05:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|678
1686262200000|2023-06-08 22:10:00|||||||||90
1686262500000|2023-06-08 22:15:00|||||||||55
1686262800000|2023-06-08 22:20:00|||||||||156
1686263100000|2023-06-08 22:25:00|||||||||7
1686263400000|2023-06-08 22:30:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|937
1686263700000|2023-06-08 22:35:00|||||||||30
1686264000000|2023-06-08 22:40:00|||||||||489
1686264300000|2023-06-08 22:45:00|||||||||79
1686264600000|2023-06-08 22:50:00|||||||||64
1686264900000|2023-06-08 22:55:00|11370|11366|11370|11366|11370|11366|11370|11366|171
1686265200000|2023-06-08 23:00:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|884
1686265500000|2023-06-08 23:05:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|66
1686265800000|2023-06-08 23:10:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|311
1686266100000|2023-06-08 23:15:00|||||||||66
1686266400000|2023-06-08 23:20:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|188
1686266700000|2023-06-08 23:25:00|||||||||199
1686267000000|2023-06-08 23:30:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|471
1686267300000|2023-06-08 23:35:00|11370|11366|11370|11366|11370|11366|11370|11366|438
1686267600000|2023-06-08 23:40:00|||||||||38
1686267900000|2023-06-08 23:45:00|||||||||382
1686268200000|2023-06-08 23:50:00|||||||||21
1686268500000|2023-06-08 23:55:00|||||||||59
1686268800000|2023-06-09 00:00:00|11368.4|11364.4|11363.7|11359.7|11368.4|11364.4|11363.7|11359.7|708
1686269100000|2023-06-09 00:05:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|826
1686269400000|2023-06-09 00:10:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|263
1686269700000|2023-06-09 00:15:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|593
1686270000000|2023-06-09 00:20:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|352
1686270300000|2023-06-09 00:25:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|405
1686270600000|2023-06-09 00:30:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11366.8|11362.8|2031
1686270900000|2023-06-09 00:35:00|11370|11366|11370|11366|11370|11366|11370|11366|580
1686271200000|2023-06-09 00:40:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|585
1686271500000|2023-06-09 00:45:00|||||||||14
1686271800000|2023-06-09 00:50:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|160
1686272100000|2023-06-09 00:55:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|100
1686272400000|2023-06-09 01:00:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1185
1686272700000|2023-06-09 01:05:00|||||||||987
1686273000000|2023-06-09 01:10:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1043
1686273300000|2023-06-09 01:15:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|556
1686273600000|2023-06-09 01:20:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|669
1686273900000|2023-06-09 01:25:00|||||||||406
1686274200000|2023-06-09 01:30:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|1942
1686274500000|2023-06-09 01:35:00|||||||||238
1686274800000|2023-06-09 01:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|342
1686275100000|2023-06-09 01:45:00|||||||||1037
1686275400000|2023-06-09 01:50:00|11359.8|11355.8|11360.6|11356.6|11360.6|11356.6|11359|11355|1309
1686275700000|2023-06-09 01:55:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1123
1686276000000|2023-06-09 02:00:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|1978
1686276300000|2023-06-09 02:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1031
1686276600000|2023-06-09 02:10:00|||||||||254
1686276900000|2023-06-09 02:15:00|11362.9|11358.9|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|526
1686277200000|2023-06-09 02:20:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|533
1686277500000|2023-06-09 02:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|24
1686277800000|2023-06-09 02:30:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|24
1686278100000|2023-06-09 02:35:00|||||||||63
1686278400000|2023-06-09 02:40:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|361
1686278700000|2023-06-09 02:45:00|11359|11355|11359|11355|11359|11355|11359|11355|202
1686279000000|2023-06-09 02:50:00|||||||||71
1686279300000|2023-06-09 02:55:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|379
1686279600000|2023-06-09 03:00:00|||||||||108
1686279900000|2023-06-09 03:05:00|||||||||38
1686280200000|2023-06-09 03:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|99
1686280500000|2023-06-09 03:15:00|||||||||18
1686280800000|2023-06-09 03:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|286
1686281100000|2023-06-09 03:25:00|||||||||146
1686281400000|2023-06-09 03:30:00|||||||||70
1686281700000|2023-06-09 03:35:00|||||||||83
1686282000000|2023-06-09 03:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|258
1686282300000|2023-06-09 03:45:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|418
1686282600000|2023-06-09 03:50:00|||||||||73
1686282900000|2023-06-09 03:55:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|764
1686283200000|2023-06-09 04:00:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|497
1686283500000|2023-06-09 04:05:00|||||||||28
1686283800000|2023-06-09 04:10:00|||||||||129
1686284100000|2023-06-09 04:15:00|||||||||72
1686284400000|2023-06-09 04:20:00|||||||||23
1686284700000|2023-06-09 04:25:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|412
1686285000000|2023-06-09 04:30:00|||||||||47
1686285300000|2023-06-09 04:35:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1001
1686285600000|2023-06-09 04:40:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|970
1686285900000|2023-06-09 04:45:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|507
1686286200000|2023-06-09 04:50:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1029
1686286500000|2023-06-09 04:55:00|||||||||32
1686286800000|2023-06-09 05:00:00|||||||||34
1686287100000|2023-06-09 05:05:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|384
1686287400000|2023-06-09 05:10:00|||||||||109
1686287700000|2023-06-09 05:15:00|||||||||117
1686288000000|2023-06-09 05:20:00|||||||||104
1686288300000|2023-06-09 05:25:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|493
1686288600000|2023-06-09 05:30:00|||||||||27
1686288900000|2023-06-09 05:35:00|11364.5|11360.5|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|691
1686289200000|2023-06-09 05:40:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|444
1686289500000|2023-06-09 05:45:00|||||||||755
1686289800000|2023-06-09 05:50:00|||||||||227
1686290100000|2023-06-09 05:55:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|585
1686290400000|2023-06-09 06:00:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|590
1686290700000|2023-06-09 06:05:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|991
1686291000000|2023-06-09 06:10:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|926
1686291300000|2023-06-09 06:15:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|530
1686291600000|2023-06-09 06:20:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|558
1686291900000|2023-06-09 06:25:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|759
1686292200000|2023-06-09 06:30:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|512
1686292500000|2023-06-09 06:35:00|11365.3|11361.3|11360.6|11356.6|11366.8|11362.8|11360.6|11356.6|1951
1686292800000|2023-06-09 06:40:00|11362.2|11358.2|11357.5|11353.5|11362.2|11358.2|11357.5|11353.5|2593
1686293100000|2023-06-09 06:45:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1032
1686293400000|2023-06-09 06:50:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|696
1686293700000|2023-06-09 06:55:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|742
1686294000000|2023-06-09 07:00:00|11360.6|11356.6|11359|11355|11363.7|11359.7|11359|11355|2186
1686294300000|2023-06-09 07:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1218
1686294600000|2023-06-09 07:10:00|11359|11355|11352.8|11348.8|11359|11355|11352.8|11348.8|3833
1686294900000|2023-06-09 07:15:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|5223
1686295200000|2023-06-09 07:20:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|1530
1686295500000|2023-06-09 07:25:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1544
1686295800000|2023-06-09 07:30:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|843
1686296100000|2023-06-09 07:35:00|||||||||993
1686296400000|2023-06-09 07:40:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1045
1686296700000|2023-06-09 07:45:00|11354.3|11350.3|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|2081
1686297000000|2023-06-09 07:50:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|2576
1686297300000|2023-06-09 07:55:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|1352
1686297600000|2023-06-09 08:00:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|2086
1686297900000|2023-06-09 08:05:00|11346.5|11342.5|11345|11341|11348.1|11344.1|11345|11341|1529
1686298200000|2023-06-09 08:10:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|4242
1686298500000|2023-06-09 08:15:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1554
1686298800000|2023-06-09 08:20:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1251
1686299100000|2023-06-09 08:25:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1715
1686299400000|2023-06-09 08:30:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1436
1686299700000|2023-06-09 08:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|1184
1686300000000|2023-06-09 08:40:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|750
1686300300000|2023-06-09 08:45:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|893
1686300600000|2023-06-09 08:50:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|897
1686300900000|2023-06-09 08:55:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|2561
1686301200000|2023-06-09 09:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|336
1686301500000|2023-06-09 09:05:00|||||||||285
1686301800000|2023-06-09 09:10:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|193
1686302100000|2023-06-09 09:15:00|||||||||205
1686302400000|2023-06-09 09:20:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|861
1686302700000|2023-06-09 09:25:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|654
1686303000000|2023-06-09 09:30:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|210
1686303300000|2023-06-09 09:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|435
1686303600000|2023-06-09 09:40:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|536
1686303900000|2023-06-09 09:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|492
1686304200000|2023-06-09 09:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|648
1686304500000|2023-06-09 09:55:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|1328
1686304800000|2023-06-09 10:00:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1111
1686305100000|2023-06-09 10:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|548
1686305400000|2023-06-09 10:10:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|1112
1686305700000|2023-06-09 10:15:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|760
1686306000000|2023-06-09 10:20:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|978
1686306300000|2023-06-09 10:25:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|642
1686306600000|2023-06-09 10:30:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|828
1686306900000|2023-06-09 10:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|935
1686307200000|2023-06-09 10:40:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|1037
1686307500000|2023-06-09 10:45:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|1693
1686307800000|2023-06-09 10:50:00|11343.4|11339.4|11345|11341|11345|11341|11341.8|11337.8|1326
1686308100000|2023-06-09 10:55:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1127
1686308400000|2023-06-09 11:00:00|11345|11341|11345|11341|11345|11341|11345|11341|1112
1686308700000|2023-06-09 11:05:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|603
1686309000000|2023-06-09 11:10:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|1081
1686309300000|2023-06-09 11:15:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|977
1686309600000|2023-06-09 11:20:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|363
1686309900000|2023-06-09 11:25:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|5251
1686310200000|2023-06-09 11:30:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1691
1686310500000|2023-06-09 11:35:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|2523
1686310800000|2023-06-09 11:40:00|11349.7|11345.7|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|1861
1686311100000|2023-06-09 11:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1520
1686311400000|2023-06-09 11:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1654
1686311700000|2023-06-09 11:55:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1688
1686312000000|2023-06-09 12:00:00|11345|11341|11340.3|11336.3|11346.5|11342.5|11340.3|11336.3|3416
1686312300000|2023-06-09 12:05:00|11338.7|11334.7|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|5064
1686312600000|2023-06-09 12:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|3724
1686312900000|2023-06-09 12:15:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|2985
1686313200000|2023-06-09 12:20:00|11338.7|11334.7|11345|11341|11345|11341|11337.2|11333.2|8312
1686313500000|2023-06-09 12:25:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11345|11341|5207
1686313800000|2023-06-09 12:30:00|11351.2|11347.2|11366.8|11362.8|11373.1|11369.1|11351.2|11347.2|23137
1686314100000|2023-06-09 12:35:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11359|11355|12963
1686314400000|2023-06-09 12:40:00|11366.8|11362.8|11359|11355|11366.8|11362.8|11359|11355|5675
1686314700000|2023-06-09 12:45:00|11360.6|11356.6|11355.9|11351.9|11362.2|11358.2|11355.9|11351.9|4716
1686315000000|2023-06-09 12:50:00|11357.5|11353.5|11351.2|11347.2|11357.5|11353.5|11351.2|11347.2|5963
1686315300000|2023-06-09 12:55:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|4912
1686315600000|2023-06-09 13:00:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|6097
1686315900000|2023-06-09 13:05:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|3746
1686316200000|2023-06-09 13:10:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1971
1686316500000|2023-06-09 13:15:00|11354.3|11350.3|11349.7|11345.7|11354.3|11350.3|11349.7|11345.7|4078
1686316800000|2023-06-09 13:20:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|1033
1686317100000|2023-06-09 13:25:00|11349.7|11345.7|11341.8|11337.8|11349.7|11345.7|11340.3|11336.3|7461
1686317400000|2023-06-09 13:30:00|11340.3|11336.3|11345|11341|11345|11341|11340.3|11336.3|5809
1686317700000|2023-06-09 13:35:00|11343.4|11339.4|11340.3|11336.3|11345|11341|11340.3|11336.3|4166
1686318000000|2023-06-09 13:40:00|11338.7|11334.7|11332.5|11328.5|11338.7|11334.7|11326.2|11322.2|12062
1686318300000|2023-06-09 13:45:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11327.8|11323.8|9781
1686318600000|2023-06-09 13:50:00|11327.8|11323.8|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|11655
1686318900000|2023-06-09 13:55:00|11323.1|11319.1|11332.5|11328.5|11332.5|11328.5|11323.1|11319.1|5680
1686319200000|2023-06-09 14:00:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11327.8|11323.8|2924
1686319500000|2023-06-09 14:05:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|3443
1686319800000|2023-06-09 14:10:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11329.3|11325.3|8000
1686320100000|2023-06-09 14:15:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|2680
1686320400000|2023-06-09 14:20:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|4461
1686320700000|2023-06-09 14:25:00|11337.2|11333.2|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|3355
1686321000000|2023-06-09 14:30:00|11336.4|11332.4|11335.6|11331.6|11337.2|11333.2|11334|11330|2124
1686321300000|2023-06-09 14:35:00|11337.2|11333.2|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|2484
1686321600000|2023-06-09 14:40:00|11334|11330|11337.2|11333.2|11338.7|11334.7|11332.5|11328.5|3991
1686321900000|2023-06-09 14:45:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|3155
1686322200000|2023-06-09 14:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|3292
1686322500000|2023-06-09 14:55:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|3923
1686322800000|2023-06-09 15:00:00|11338.7|11334.7|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|3426
1686323100000|2023-06-09 15:05:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|3766
1686323400000|2023-06-09 15:10:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|3268
1686323700000|2023-06-09 15:15:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|2484
1686324000000|2023-06-09 15:20:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11340.3|11336.3|3473
1686324300000|2023-06-09 15:25:00|11343.4|11339.4|11340.3|11336.3|11346.5|11342.5|11340.3|11336.3|1753
1686324600000|2023-06-09 15:30:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|1712
1686324900000|2023-06-09 15:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|1831
1686325200000|2023-06-09 15:40:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11334|11330|3200
1686325500000|2023-06-09 15:45:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|2431
1686325800000|2023-06-09 15:50:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|3261
1686326100000|2023-06-09 15:55:00|11337.2|11333.2|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|1973
1686326400000|2023-06-09 16:00:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1302
1686326700000|2023-06-09 16:05:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2062
1686327000000|2023-06-09 16:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1173
1686327300000|2023-06-09 16:15:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|3601
1686327600000|2023-06-09 16:20:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|2540
1686327900000|2023-06-09 16:25:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|1090
1686328200000|2023-06-09 16:30:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|1613
1686328500000|2023-06-09 16:35:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|627
1686328800000|2023-06-09 16:40:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|811
1686329100000|2023-06-09 16:45:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|3012
1686329400000|2023-06-09 16:50:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|313
1686329700000|2023-06-09 16:55:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|475
1686330000000|2023-06-09 17:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1997
1686330300000|2023-06-09 17:05:00|11345|11341|11345|11341|11345|11341|11345|11341|676
1686330600000|2023-06-09 17:10:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1356
1686330900000|2023-06-09 17:15:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|1202
1686331200000|2023-06-09 17:20:00|11346.5|11342.5|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2673
1686331500000|2023-06-09 17:25:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|2019
1686331800000|2023-06-09 17:30:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|816
1686332100000|2023-06-09 17:35:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|875
1686332400000|2023-06-09 17:40:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|659
1686332700000|2023-06-09 17:45:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|574
1686333000000|2023-06-09 17:50:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|3619
1686333300000|2023-06-09 17:55:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1025
1686333600000|2023-06-09 18:00:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|527
1686333900000|2023-06-09 18:05:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1310
1686334200000|2023-06-09 18:10:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1022
1686334500000|2023-06-09 18:15:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1071
1686334800000|2023-06-09 18:20:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|179
1686335100000|2023-06-09 18:25:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|765
1686335400000|2023-06-09 18:30:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1306
1686335700000|2023-06-09 18:35:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|1605
1686336000000|2023-06-09 18:40:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1096
1686336300000|2023-06-09 18:45:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1654
1686336600000|2023-06-09 18:50:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|840
1686336900000|2023-06-09 18:55:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|7191
1686337200000|2023-06-09 19:00:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|4103
1686337500000|2023-06-09 19:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1293
1686337800000|2023-06-09 19:10:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1262
1686338100000|2023-06-09 19:15:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1142
1686338400000|2023-06-09 19:20:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1530
1686338700000|2023-06-09 19:25:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|1530
1686339000000|2023-06-09 19:30:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|669
1686339300000|2023-06-09 19:35:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1586
1686339600000|2023-06-09 19:40:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1179
1686339900000|2023-06-09 19:45:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|1697
1686340200000|2023-06-09 19:50:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|2155
1686340500000|2023-06-09 19:55:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3996
1686340800000|2023-06-09 20:00:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|2635
1686341100000|2023-06-09 20:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1741
1686341400000|2023-06-09 20:10:00|||||||||293
1686341700000|2023-06-09 20:15:00|||||||||418
1686342000000|2023-06-09 20:20:00|||||||||842
1686342300000|2023-06-09 20:25:00|||||||||685
1686342600000|2023-06-09 20:30:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1492
1686342900000|2023-06-09 20:35:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|785
1686343200000|2023-06-09 20:40:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|760
1686343500000|2023-06-09 20:45:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1265
1686343800000|2023-06-09 20:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|836
1686344100000|2023-06-09 20:55:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1246
1686520800000|2023-06-11 22:00:00|11330.9|11326.9|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|1027
1686521100000|2023-06-11 22:05:00|11325.4|11321.4|11329.3|11325.3|11329.3|11325.3|11325.4|11321.4|643
1686521400000|2023-06-11 22:10:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|515
1686521700000|2023-06-11 22:15:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|234
1686522000000|2023-06-11 22:20:00|||||||||66
1686522300000|2023-06-11 22:25:00|11331.7|11327.7|11329.3|11325.3|11331.7|11327.7|11329.3|11325.3|666
1686522600000|2023-06-11 22:30:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|247
1686522900000|2023-06-11 22:35:00|||||||||53
1686523200000|2023-06-11 22:40:00|11334|11330|11334|11330|11334|11330|11334|11330|64
1686523500000|2023-06-11 22:45:00|||||||||49
1686523800000|2023-06-11 22:50:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|298
1686524100000|2023-06-11 22:55:00|11334|11330|11334|11330|11334|11330|11334|11330|187
1686524400000|2023-06-11 23:00:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|123
1686524700000|2023-06-11 23:05:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|298
1686525000000|2023-06-11 23:10:00|||||||||37
1686525300000|2023-06-11 23:15:00|||||||||46
1686525600000|2023-06-11 23:20:00|11332.5|11328.5|11334|11330|11334|11330|11330.9|11326.9|701
1686525900000|2023-06-11 23:25:00|||||||||45
1686526200000|2023-06-11 23:30:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|155
1686526500000|2023-06-11 23:35:00|||||||||171
1686526800000|2023-06-11 23:40:00|||||||||20
1686527100000|2023-06-11 23:45:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|284
1686527400000|2023-06-11 23:50:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|280
1686527700000|2023-06-11 23:55:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|497
1686528000000|2023-06-12 00:00:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|829
1686528300000|2023-06-12 00:05:00|||||||||42
1686528600000|2023-06-12 00:10:00|||||||||234
1686528900000|2023-06-12 00:15:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|761
1686529200000|2023-06-12 00:20:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|447
1686529500000|2023-06-12 00:25:00|||||||||21
1686529800000|2023-06-12 00:30:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|215
1686530100000|2023-06-12 00:35:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|343
1686530400000|2023-06-12 00:40:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|78
1686530700000|2023-06-12 00:45:00|||||||||41
1686531000000|2023-06-12 00:50:00|||||||||360
1686531300000|2023-06-12 00:55:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|276
1686531600000|2023-06-12 01:00:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|469
1686531900000|2023-06-12 01:05:00|||||||||278
1686532200000|2023-06-12 01:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|115
1686532500000|2023-06-12 01:15:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|356
1686532800000|2023-06-12 01:20:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|216
1686533100000|2023-06-12 01:25:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|183
1686533400000|2023-06-12 01:30:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|256
1686533700000|2023-06-12 01:35:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|199
1686534000000|2023-06-12 01:40:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|46
1686534300000|2023-06-12 01:45:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|426
1686534600000|2023-06-12 01:50:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|274
1686534900000|2023-06-12 01:55:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|191
1686535200000|2023-06-12 02:00:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|1148
1686535500000|2023-06-12 02:05:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|280
1686535800000|2023-06-12 02:10:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|396
1686536100000|2023-06-12 02:15:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|606
1686536400000|2023-06-12 02:20:00|||||||||20
1686536700000|2023-06-12 02:25:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|297
1686537000000|2023-06-12 02:30:00|||||||||2
1686537300000|2023-06-12 02:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|468
1686537600000|2023-06-12 02:40:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|94
1686537900000|2023-06-12 02:45:00|||||||||176
1686538200000|2023-06-12 02:50:00|||||||||70
1686538500000|2023-06-12 02:55:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|257
1686538800000|2023-06-12 03:00:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|38
1686539100000|2023-06-12 03:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|138
1686539400000|2023-06-12 03:10:00|||||||||20
1686539700000|2023-06-12 03:15:00|||||||||176
1686540000000|2023-06-12 03:20:00|||||||||10
1686540300000|2023-06-12 03:25:00|||||||||6
1686540600000|2023-06-12 03:30:00|||||||||21
1686540900000|2023-06-12 03:35:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|219
1686541200000|2023-06-12 03:40:00|||||||||72
1686541500000|2023-06-12 03:45:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|108
1686541800000|2023-06-12 03:50:00|||||||||34
1686542100000|2023-06-12 03:55:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|587
1686542400000|2023-06-12 04:00:00|||||||||177
1686542700000|2023-06-12 04:05:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|90
1686543000000|2023-06-12 04:10:00|||||||||3
1686543600000|2023-06-12 04:20:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|220
1686543900000|2023-06-12 04:25:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|79
1686544200000|2023-06-12 04:30:00|||||||||14
1686544500000|2023-06-12 04:35:00|||||||||47
1686544800000|2023-06-12 04:40:00|||||||||180
1686545100000|2023-06-12 04:45:00|||||||||186
1686545400000|2023-06-12 04:50:00|||||||||26
1686545700000|2023-06-12 04:55:00|||||||||23
1686546000000|2023-06-12 05:00:00|||||||||90
1686546300000|2023-06-12 05:05:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|255
1686546600000|2023-06-12 05:10:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|116
1686546900000|2023-06-12 05:15:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|363
1686547200000|2023-06-12 05:20:00|11334|11330|11334|11330|11334.8|11330.8|11334|11330|526
1686547500000|2023-06-12 05:25:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|619
1686547800000|2023-06-12 05:30:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|1118
1686548100000|2023-06-12 05:35:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|736
1686548400000|2023-06-12 05:40:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|176
1686548700000|2023-06-12 05:45:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|729
1686549000000|2023-06-12 05:50:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|795
1686549300000|2023-06-12 05:55:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|294
1686549600000|2023-06-12 06:00:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1693
1686549900000|2023-06-12 06:05:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|743
1686550200000|2023-06-12 06:10:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|700
1686550500000|2023-06-12 06:15:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|865
1686550800000|2023-06-12 06:20:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|385
1686551100000|2023-06-12 06:25:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|824
1686551400000|2023-06-12 06:30:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|361
1686551700000|2023-06-12 06:35:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|602
1686552000000|2023-06-12 06:40:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|1178
1686552300000|2023-06-12 06:45:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|610
1686552600000|2023-06-12 06:50:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1436
1686552900000|2023-06-12 06:55:00|||||||||137
1686553200000|2023-06-12 07:00:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|1992
1686553500000|2023-06-12 07:05:00|11332.5|11328.5|11326.2|11322.2|11332.5|11328.5|11324.7|11320.7|870
1686553800000|2023-06-12 07:10:00|11324.7|11320.7|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|1843
1686554100000|2023-06-12 07:15:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|1070
1686554400000|2023-06-12 07:20:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|1485
1686554700000|2023-06-12 07:25:00|11330.9|11326.9|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|991
1686555000000|2023-06-12 07:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|954
1686555300000|2023-06-12 07:35:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|1095
1686555600000|2023-06-12 07:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|504
1686555900000|2023-06-12 07:45:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|913
1686556200000|2023-06-12 07:50:00|11329.3|11325.3|11324.7|11320.7|11329.3|11325.3|11323.1|11319.1|2533
1686556500000|2023-06-12 07:55:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1180
1686556800000|2023-06-12 08:00:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|1085
1686557100000|2023-06-12 08:05:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1200
1686557400000|2023-06-12 08:10:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|1195
1686557700000|2023-06-12 08:15:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1437
1686558000000|2023-06-12 08:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1084
1686558300000|2023-06-12 08:25:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|917
1686558600000|2023-06-12 08:30:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|794
1686558900000|2023-06-12 08:35:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|780
1686559200000|2023-06-12 08:40:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|1038
1686559500000|2023-06-12 08:45:00|||||||||925
1686559800000|2023-06-12 08:50:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1248
1686560100000|2023-06-12 08:55:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1032
1686560400000|2023-06-12 09:00:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|1447
1686560700000|2023-06-12 09:05:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|816
1686561000000|2023-06-12 09:10:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|3821
1686561300000|2023-06-12 09:15:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|530
1686561600000|2023-06-12 09:20:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|1214
1686561900000|2023-06-12 09:25:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|244
1686562200000|2023-06-12 09:30:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|344
1686562500000|2023-06-12 09:35:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|557
1686562800000|2023-06-12 09:40:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|211
1686563100000|2023-06-12 09:45:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|1537
1686563400000|2023-06-12 09:50:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|1237
1686563700000|2023-06-12 09:55:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|255
1686564000000|2023-06-12 10:00:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|915
1686564300000|2023-06-12 10:05:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|203
1686564600000|2023-06-12 10:10:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1331
1686564900000|2023-06-12 10:15:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|893
1686565200000|2023-06-12 10:20:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|639
1686565500000|2023-06-12 10:25:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|325
1686565800000|2023-06-12 10:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|484
1686566100000|2023-06-12 10:35:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|2151
1686566400000|2023-06-12 10:40:00|11343.4|11339.4|11345|11341|11345|11341|11341.8|11337.8|3528
1686566700000|2023-06-12 10:45:00|11344.2|11340.2|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|2655
1686567000000|2023-06-12 10:50:00|11345|11341|11340.3|11336.3|11345|11341|11340.3|11336.3|3712
1686567300000|2023-06-12 10:55:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|1285
1686567600000|2023-06-12 11:00:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|419
1686567900000|2023-06-12 11:05:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|964
1686568200000|2023-06-12 11:10:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|492
1686568500000|2023-06-12 11:15:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|490
1686568800000|2023-06-12 11:20:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|1002
1686569100000|2023-06-12 11:25:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|1970
1686569400000|2023-06-12 11:30:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|923
1686569700000|2023-06-12 11:35:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|791
1686570000000|2023-06-12 11:40:00|||||||||557
1686570300000|2023-06-12 11:45:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|822
1686570600000|2023-06-12 11:50:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|1056
1686570900000|2023-06-12 11:55:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|1303
1686571200000|2023-06-12 12:00:00|11338.7|11334.7|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|2337
1686571500000|2023-06-12 12:05:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|4038
1686571800000|2023-06-12 12:10:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|2594
1686572100000|2023-06-12 12:15:00|11346.5|11342.5|11349.7|11345.7|11354.3|11350.3|11346.5|11342.5|3716
1686572400000|2023-06-12 12:20:00|11351.2|11347.2|11363.7|11359.7|11363.7|11359.7|11349.7|11345.7|7163
1686572700000|2023-06-12 12:25:00|11362.2|11358.2|11357.5|11353.5|11363.7|11359.7|11355.9|11351.9|6865
1686573000000|2023-06-12 12:30:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|4292
1686573300000|2023-06-12 12:35:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11354.3|11350.3|4090
1686573600000|2023-06-12 12:40:00|11359|11355|11365.3|11361.3|11366.8|11362.8|11359|11355|6738
1686573900000|2023-06-12 12:45:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|3517
1686574200000|2023-06-12 12:50:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|2504
1686574500000|2023-06-12 12:55:00|11365.3|11361.3|11362.2|11358.2|11368.4|11364.4|11362.2|11358.2|3834
1686574800000|2023-06-12 13:00:00|11363.7|11359.7|11359|11355|11363.7|11359.7|11359|11355|3899
1686575100000|2023-06-12 13:05:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|4262
1686575400000|2023-06-12 13:10:00|11355.9|11351.9|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|4557
1686575700000|2023-06-12 13:15:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|5510
1686576000000|2023-06-12 13:20:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|2725
1686576300000|2023-06-12 13:25:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|4853
1686576600000|2023-06-12 13:30:00|11352.8|11348.8|11346.5|11342.5|11352.8|11348.8|11345|11341|4268
1686576900000|2023-06-12 13:35:00|11345|11341|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|3232
1686577200000|2023-06-12 13:40:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|6108
1686577500000|2023-06-12 13:45:00|11337.2|11333.2|11329.3|11325.3|11338.7|11334.7|11327.8|11323.8|7983
1686577800000|2023-06-12 13:50:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11320|11316|10698
1686578100000|2023-06-12 13:55:00|11322.3|11318.3|11320|11316|11323.1|11319.1|11315.3|11311.3|15599
1686578400000|2023-06-12 14:00:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|5095
1686578700000|2023-06-12 14:05:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|5984
1686579000000|2023-06-12 14:10:00|11318.4|11314.4|11323.1|11319.1|11324.7|11320.7|11318.4|11314.4|4458
1686579300000|2023-06-12 14:15:00|11324.7|11320.7|11321.5|11317.5|11326.2|11322.2|11321.5|11317.5|6329
1686579600000|2023-06-12 14:20:00|11320|11316|11323.1|11319.1|11326.2|11322.2|11320|11316|9071
1686579900000|2023-06-12 14:25:00|11321.5|11317.5|11312.2|11308.2|11322.3|11318.3|11312.2|11308.2|4753
1686580200000|2023-06-12 14:30:00|11313.7|11309.7|11320|11316|11321.5|11317.5|11312.2|11308.2|5108
1686580500000|2023-06-12 14:35:00|11318.4|11314.4|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|7211
1686580800000|2023-06-12 14:40:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|7336
1686581100000|2023-06-12 14:45:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|3915
1686581400000|2023-06-12 14:50:00|11324.7|11320.7|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|7468
1686581700000|2023-06-12 14:55:00|11326.2|11322.2|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|3356
1686582000000|2023-06-12 15:00:00|11323.1|11319.1|11327.8|11323.8|11329.3|11325.3|11323.1|11319.1|5411
1686582300000|2023-06-12 15:05:00|11326.2|11322.2|11332.5|11328.5|11332.5|11328.5|11326.2|11322.2|2381
1686582600000|2023-06-12 15:10:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|4846
1686582900000|2023-06-12 15:15:00|11334|11330|11330.9|11326.9|11334|11330|11329.3|11325.3|2876
1686583200000|2023-06-12 15:20:00|11332.5|11328.5|11329.3|11325.3|11334|11330|11329.3|11325.3|1953
1686583500000|2023-06-12 15:25:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11327.8|11323.8|3739
1686583800000|2023-06-12 15:30:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|4739
1686584100000|2023-06-12 15:35:00|11332.5|11328.5|11329.3|11325.3|11334|11330|11329.3|11325.3|4503
1686584400000|2023-06-12 15:40:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|4350
1686584700000|2023-06-12 15:45:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|5437
1686585000000|2023-06-12 15:50:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2649
1686585300000|2023-06-12 15:55:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|3697
1686585600000|2023-06-12 16:00:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1399
1686585900000|2023-06-12 16:05:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1168
1686586200000|2023-06-12 16:10:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|3070
1686586500000|2023-06-12 16:15:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1144
1686586800000|2023-06-12 16:20:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|2779
1686587100000|2023-06-12 16:25:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2195
1686587400000|2023-06-12 16:30:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|2888
1686587700000|2023-06-12 16:35:00|11321.5|11317.5|11326.2|11322.2|11327.8|11323.8|11321.5|11317.5|1738
1686588000000|2023-06-12 16:40:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3598
1686588300000|2023-06-12 16:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|5751
1686588600000|2023-06-12 16:50:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|1458
1686588900000|2023-06-12 16:55:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|4160
1686589200000|2023-06-12 17:00:00|11329.3|11325.3|11323.1|11319.1|11329.3|11325.3|11320|11316|6245
1686589500000|2023-06-12 17:05:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|1985
1686589800000|2023-06-12 17:10:00|11327.8|11323.8|11332.5|11328.5|11332.5|11328.5|11327.8|11323.8|5647
1686590100000|2023-06-12 17:15:00|11334|11330|11334|11330|11337.2|11333.2|11334|11330|4408
1686590400000|2023-06-12 17:20:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|3519
1686590700000|2023-06-12 17:25:00|11334|11330|11334|11330|11334|11330|11334|11330|941
1686591000000|2023-06-12 17:30:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1817
1686591300000|2023-06-12 17:35:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2316
1686591600000|2023-06-12 17:40:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|687
1686591900000|2023-06-12 17:45:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|1093
1686592200000|2023-06-12 17:50:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|2157
1686592500000|2023-06-12 17:55:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1132
1686592800000|2023-06-12 18:00:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|1551
1686593100000|2023-06-12 18:05:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|6787
1686593400000|2023-06-12 18:10:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|2270
1686593700000|2023-06-12 18:15:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|976
1686594000000|2023-06-12 18:20:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11334|11330|1315
1686594300000|2023-06-12 18:25:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|2010
1686594600000|2023-06-12 18:30:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1632
1686594900000|2023-06-12 18:35:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|2479
1686595200000|2023-06-12 18:40:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|2582
1686595500000|2023-06-12 18:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1057
1686595800000|2023-06-12 18:50:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2790
1686596100000|2023-06-12 18:55:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|8753
1686596400000|2023-06-12 19:00:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|4321
1686596700000|2023-06-12 19:05:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|7445
1686597000000|2023-06-12 19:10:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|5904
1686597300000|2023-06-12 19:15:00|11343.4|11339.4|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|6152
1686597600000|2023-06-12 19:20:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|4538
1686597900000|2023-06-12 19:25:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|3888
1686598200000|2023-06-12 19:30:00|11355.9|11351.9|11348.1|11344.1|11355.9|11351.9|11348.1|11344.1|12733
1686598500000|2023-06-12 19:35:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|3289
1686598800000|2023-06-12 19:40:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|4756
1686599100000|2023-06-12 19:45:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|2388
1686599400000|2023-06-12 19:50:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|5541
1686599700000|2023-06-12 19:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|7395
1686600000000|2023-06-12 20:00:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|5312
1686600300000|2023-06-12 20:05:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1608
1686600600000|2023-06-12 20:10:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2640
1686600900000|2023-06-12 20:15:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|859
1686601200000|2023-06-12 20:20:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|913
1686601500000|2023-06-12 20:25:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|1064
1686601800000|2023-06-12 20:30:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1574
1686602100000|2023-06-12 20:35:00|||||||||1114
1686602400000|2023-06-12 20:40:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|1418
1686602700000|2023-06-12 20:45:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|1792
1686603000000|2023-06-12 20:50:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1913
1686603300000|2023-06-12 20:55:00|||||||||2225
1686607200000|2023-06-12 22:00:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|787
1686607500000|2023-06-12 22:05:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|647
1686607800000|2023-06-12 22:10:00|||||||||21
1686608100000|2023-06-12 22:15:00|||||||||93
1686608400000|2023-06-12 22:20:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|937
1686608700000|2023-06-12 22:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|85
1686609000000|2023-06-12 22:30:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|822
1686609300000|2023-06-12 22:35:00|||||||||59
1686609600000|2023-06-12 22:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|95
1686609900000|2023-06-12 22:45:00|||||||||36
1686610200000|2023-06-12 22:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|168
1686610500000|2023-06-12 22:55:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|446
1686610800000|2023-06-12 23:00:00|||||||||11
1686611100000|2023-06-12 23:05:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|906
1686611400000|2023-06-12 23:10:00|||||||||140
1686611700000|2023-06-12 23:15:00|||||||||6
1686612000000|2023-06-12 23:20:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|363
1686612300000|2023-06-12 23:25:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|395
1686612600000|2023-06-12 23:30:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|286
1686612900000|2023-06-12 23:35:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|93
1686613200000|2023-06-12 23:40:00|||||||||219
1686613500000|2023-06-12 23:45:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|154
1686613800000|2023-06-12 23:50:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1238
1686614100000|2023-06-12 23:55:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|82
1686614400000|2023-06-13 00:00:00|||||||||140
1686614700000|2023-06-13 00:05:00|||||||||21
1686615000000|2023-06-13 00:10:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|641
1686615300000|2023-06-13 00:15:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|433
1686615600000|2023-06-13 00:20:00|||||||||177
1686615900000|2023-06-13 00:25:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|104
1686616200000|2023-06-13 00:30:00|||||||||51
1686616500000|2023-06-13 00:35:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|452
1686616800000|2023-06-13 00:40:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|763
1686617100000|2023-06-13 00:45:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|491
1686617400000|2023-06-13 00:50:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|750
1686617700000|2023-06-13 00:55:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|462
1686618000000|2023-06-13 01:00:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|480
1686618300000|2023-06-13 01:05:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|93
1686618600000|2023-06-13 01:10:00|||||||||1
1686618900000|2023-06-13 01:15:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|396
1686619200000|2023-06-13 01:20:00|||||||||81
1686619500000|2023-06-13 01:25:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|759
1686619800000|2023-06-13 01:30:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|291
1686620100000|2023-06-13 01:35:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|442
1686620400000|2023-06-13 01:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|393
1686620700000|2023-06-13 01:45:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|158
1686621000000|2023-06-13 01:50:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|464
1686621300000|2023-06-13 01:55:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|837
1686621600000|2023-06-13 02:00:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|553
1686621900000|2023-06-13 02:05:00|11366.8|11362.8|11370|11366|11370|11366|11366.8|11362.8|1135
1686622200000|2023-06-13 02:10:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|992
1686622500000|2023-06-13 02:15:00|||||||||125
1686622800000|2023-06-13 02:20:00|||||||||153
1686623100000|2023-06-13 02:25:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|484
1686623400000|2023-06-13 02:30:00|||||||||201
1686623700000|2023-06-13 02:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1164
1686624000000|2023-06-13 02:40:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|110
1686624300000|2023-06-13 02:45:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|219
1686624600000|2023-06-13 02:50:00|||||||||1002
1686624900000|2023-06-13 02:55:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|194
1686625200000|2023-06-13 03:00:00|||||||||190
1686625500000|2023-06-13 03:05:00|||||||||56
1686625800000|2023-06-13 03:10:00|||||||||28
1686626100000|2023-06-13 03:15:00|||||||||225
1686626400000|2023-06-13 03:20:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|794
1686626700000|2023-06-13 03:25:00|||||||||130
1686627000000|2023-06-13 03:30:00|||||||||12
1686627300000|2023-06-13 03:35:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|930
1686627600000|2023-06-13 03:40:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|857
1686627900000|2023-06-13 03:45:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|307
1686628200000|2023-06-13 03:50:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|203
1686628500000|2023-06-13 03:55:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|332
1686628800000|2023-06-13 04:00:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|179
1686629100000|2023-06-13 04:05:00|||||||||370
1686629400000|2023-06-13 04:10:00|||||||||15
1686629700000|2023-06-13 04:15:00|||||||||135
1686630000000|2023-06-13 04:20:00|||||||||26
1686630300000|2023-06-13 04:25:00|||||||||100
1686630600000|2023-06-13 04:30:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|454
1686630900000|2023-06-13 04:35:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|985
1686631200000|2023-06-13 04:40:00|||||||||156
1686631500000|2023-06-13 04:45:00|||||||||37
1686631800000|2023-06-13 04:50:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|483
1686632100000|2023-06-13 04:55:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|374
1686632400000|2023-06-13 05:00:00|||||||||39
1686632700000|2023-06-13 05:05:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|529
1686633000000|2023-06-13 05:10:00|11359|11355|11359|11355|11359|11355|11359|11355|1043
1686633300000|2023-06-13 05:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|133
1686633600000|2023-06-13 05:20:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|857
1686633900000|2023-06-13 05:25:00|||||||||293
1686634200000|2023-06-13 05:30:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|495
1686634500000|2023-06-13 05:35:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|157
1686634800000|2023-06-13 05:40:00|||||||||654
1686635100000|2023-06-13 05:45:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|306
1686635400000|2023-06-13 05:50:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|270
1686635700000|2023-06-13 05:55:00|11357.5|11353.5|11359|11355|11360.6|11356.6|11357.5|11353.5|1086
1686636000000|2023-06-13 06:00:00|11360.6|11356.6|11354.3|11350.3|11362.2|11358.2|11352.8|11348.8|3631
1686636300000|2023-06-13 06:05:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|888
1686636600000|2023-06-13 06:10:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|1689
1686636900000|2023-06-13 06:15:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1591
1686637200000|2023-06-13 06:20:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|2227
1686637500000|2023-06-13 06:25:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|3417
1686637800000|2023-06-13 06:30:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|2446
1686638100000|2023-06-13 06:35:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|4644
1686638400000|2023-06-13 06:40:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1093
1686638700000|2023-06-13 06:45:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|379
1686639000000|2023-06-13 06:50:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1564
1686639300000|2023-06-13 06:55:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|1416
1686639600000|2023-06-13 07:00:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|4735
1686639900000|2023-06-13 07:05:00|11355.9|11351.9|11362.2|11358.2|11363.7|11359.7|11355.9|11351.9|3841
1686640200000|2023-06-13 07:10:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11357.5|11353.5|1482
1686640500000|2023-06-13 07:15:00|11357.5|11353.5|11359|11355|11362.2|11358.2|11357.5|11353.5|1193
1686640800000|2023-06-13 07:20:00|11360.6|11356.6|11355.9|11351.9|11360.6|11356.6|11355.9|11351.9|1595
1686641100000|2023-06-13 07:25:00|11354.3|11350.3|11357.5|11353.5|11359|11355|11354.3|11350.3|2113
1686641400000|2023-06-13 07:30:00|11355.9|11351.9|11360.6|11356.6|11362.2|11358.2|11355.9|11351.9|1634
1686641700000|2023-06-13 07:35:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|1557
1686642000000|2023-06-13 07:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2495
1686642300000|2023-06-13 07:45:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1441
1686642600000|2023-06-13 07:50:00|11354.3|11350.3|11359|11355|11359|11355|11354.3|11350.3|3035
1686642900000|2023-06-13 07:55:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1182
1686643200000|2023-06-13 08:00:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|3363
1686643500000|2023-06-13 08:05:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|808
1686643800000|2023-06-13 08:10:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|433
1686644100000|2023-06-13 08:15:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|986
1686644400000|2023-06-13 08:20:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|346
1686644700000|2023-06-13 08:25:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|2182
1686645000000|2023-06-13 08:30:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|1682
1686645300000|2023-06-13 08:35:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|1914
1686645600000|2023-06-13 08:40:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|3520
1686645900000|2023-06-13 08:45:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|4972
1686646200000|2023-06-13 08:50:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11363.7|11359.7|1522
1686646500000|2023-06-13 08:55:00|11363.7|11359.7|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|1381
1686646800000|2023-06-13 09:00:00|11365.3|11361.3|11360.6|11356.6|11365.3|11361.3|11360.6|11356.6|2299
1686647100000|2023-06-13 09:05:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1936
1686647400000|2023-06-13 09:10:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1696
1686647700000|2023-06-13 09:15:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1848
1686648000000|2023-06-13 09:20:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|1376
1686648300000|2023-06-13 09:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|640
1686648600000|2023-06-13 09:30:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|606
1686648900000|2023-06-13 09:35:00|11363.7|11359.7|11359|11355|11363.7|11359.7|11359|11355|1628
1686649200000|2023-06-13 09:40:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1244
1686649500000|2023-06-13 09:45:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|377
1686649800000|2023-06-13 09:50:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|1068
1686650100000|2023-06-13 09:55:00|11355.9|11351.9|11359|11355|11359|11355|11355.9|11351.9|1038
1686650400000|2023-06-13 10:00:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|1244
1686650700000|2023-06-13 10:05:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|964
1686651000000|2023-06-13 10:10:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1712
1686651300000|2023-06-13 10:15:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|750
1686651600000|2023-06-13 10:20:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1035
1686651900000|2023-06-13 10:25:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1150
1686652200000|2023-06-13 10:30:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|924
1686652500000|2023-06-13 10:35:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|543
1686652800000|2023-06-13 10:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1140
1686653100000|2023-06-13 10:45:00|||||||||594
1686653400000|2023-06-13 10:50:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|140
1686653700000|2023-06-13 10:55:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|758
1686654000000|2023-06-13 11:00:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|2029
1686654300000|2023-06-13 11:05:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1547
1686654600000|2023-06-13 11:10:00|11356.7|11352.7|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1561
1686654900000|2023-06-13 11:15:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|469
1686655200000|2023-06-13 11:20:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|2807
1686655500000|2023-06-13 11:25:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1052
1686655800000|2023-06-13 11:30:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1029
1686656100000|2023-06-13 11:35:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|1929
1686656400000|2023-06-13 11:40:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1158
1686656700000|2023-06-13 11:45:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2220
1686657000000|2023-06-13 11:50:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1361
1686657300000|2023-06-13 11:55:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|1410
1686657600000|2023-06-13 12:00:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11359|11355|3435
1686657900000|2023-06-13 12:05:00|11359|11355|11359|11355|11360.6|11356.6|11355.9|11351.9|4079
1686658200000|2023-06-13 12:10:00|11357.5|11353.5|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|3162
1686658500000|2023-06-13 12:15:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|1929
1686658800000|2023-06-13 12:20:00|11362.2|11358.2|11373.1|11369.1|11376.2|11372.2|11362.2|11358.2|9930
1686659100000|2023-06-13 12:25:00|11374.7|11370.7|11375.4|11371.4|11375.4|11371.4|11365.3|11361.3|9556
1686659400000|2023-06-13 12:30:00|11374.7|11370.7|11390.3|11386.3|11399.7|11395.7|11320.8|11316.8|19937
1686659700000|2023-06-13 12:35:00|11391.8|11387.8|11382.5|11378.5|11398.1|11394.1|11380.9|11376.9|20974
1686660000000|2023-06-13 12:40:00|11384|11380|11388.7|11384.7|11388.7|11384.7|11377.8|11373.8|18493
1686660300000|2023-06-13 12:45:00|11390.3|11386.3|11395|11391|11395|11391|11388.7|11384.7|8132
1686660600000|2023-06-13 12:50:00|11396.5|11392.5|11390.3|11386.3|11398.1|11394.1|11388.7|11384.7|11977
1686660900000|2023-06-13 12:55:00|11388.7|11384.7|11393.4|11389.4|11393.4|11389.4|11382.5|11378.5|10547
1686661200000|2023-06-13 13:00:00|11395|11391|11393.4|11389.4|11396.5|11392.5|11391.8|11387.8|5101
1686661500000|2023-06-13 13:05:00|11391.8|11387.8|11384|11380|11395|11391|11382.5|11378.5|10362
1686661800000|2023-06-13 13:10:00|11385.6|11381.6|11382.5|11378.5|11388.7|11384.7|11382.5|11378.5|7157
1686662100000|2023-06-13 13:15:00|11384|11380|11377.8|11373.8|11384|11380|11377.8|11373.8|6063
1686662400000|2023-06-13 13:20:00|11376.2|11372.2|11374.7|11370.7|11379.3|11375.3|11371.5|11367.5|6526
1686662700000|2023-06-13 13:25:00|11376.2|11372.2|11373.1|11369.1|11377.8|11373.8|11373.1|11369.1|5043
1686663000000|2023-06-13 13:30:00|11374.7|11370.7|11377.8|11373.8|11379.3|11375.3|11371.5|11367.5|3567
1686663300000|2023-06-13 13:35:00|11379.3|11375.3|11359|11355|11379.3|11375.3|11359|11355|13741
1686663600000|2023-06-13 13:40:00|11357.5|11353.5|11349.7|11345.7|11359|11355|11348.1|11344.1|19168
1686663900000|2023-06-13 13:45:00|11348.1|11344.1|11343.4|11339.4|11349.7|11345.7|11341.8|11337.8|14752
1686664200000|2023-06-13 13:50:00|11345|11341|11335.6|11331.6|11345|11341|11335.6|11331.6|16470
1686664500000|2023-06-13 13:55:00|11337.2|11333.2|11329.3|11325.3|11338.7|11334.7|11327.8|11323.8|12388
1686664800000|2023-06-13 14:00:00|11327.8|11323.8|11324.7|11320.7|11330.9|11326.9|11324.7|11320.7|19778
1686665100000|2023-06-13 14:05:00|11323.1|11319.1|11321.5|11317.5|11329.3|11325.3|11321.5|11317.5|16395
1686665400000|2023-06-13 14:10:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11315.3|11311.3|10362
1686665700000|2023-06-13 14:15:00|11320|11316|11327.8|11323.8|11327.8|11323.8|11320|11316|9523
1686666000000|2023-06-13 14:20:00|11326.2|11322.2|11330.9|11326.9|11332.5|11328.5|11326.2|11322.2|8674
1686666300000|2023-06-13 14:25:00|11332.5|11328.5|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|11119
1686666600000|2023-06-13 14:30:00|11330.9|11326.9|11326.2|11322.2|11332.5|11328.5|11326.2|11322.2|5002
1686666900000|2023-06-13 14:35:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|3010
1686667200000|2023-06-13 14:40:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11324.7|11320.7|6874
1686667500000|2023-06-13 14:45:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|4448
1686667800000|2023-06-13 14:50:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|6635
1686668100000|2023-06-13 14:55:00|11334|11330|11329.3|11325.3|11334|11330|11329.3|11325.3|4158
1686668400000|2023-06-13 15:00:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|4294
1686668700000|2023-06-13 15:05:00|11327.8|11323.8|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|3505
1686669000000|2023-06-13 15:10:00|11324.7|11320.7|11320|11316|11326.2|11322.2|11318.4|11314.4|7563
1686669300000|2023-06-13 15:15:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|2273
1686669600000|2023-06-13 15:20:00|11320|11316|11315.3|11311.3|11320|11316|11315.3|11311.3|3580
1686669900000|2023-06-13 15:25:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|7230
1686670200000|2023-06-13 15:30:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|7855
1686670500000|2023-06-13 15:35:00|11309|11305|11312.2|11308.2|11315.3|11311.3|11309|11305|3869
1686670800000|2023-06-13 15:40:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|3095
1686671100000|2023-06-13 15:45:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|4690
1686671400000|2023-06-13 15:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|986
1686671700000|2023-06-13 15:55:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|3642
1686672000000|2023-06-13 16:00:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|2772
1686672300000|2023-06-13 16:05:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|2509
1686672600000|2023-06-13 16:10:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2459
1686672900000|2023-06-13 16:15:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|2260
1686673200000|2023-06-13 16:20:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|2363
1686673500000|2023-06-13 16:25:00|11312.2|11308.2|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|1466
1686673800000|2023-06-13 16:30:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|2070
1686674100000|2023-06-13 16:35:00|11320|11316|11320|11316|11321.5|11317.5|11318.4|11314.4|3039
1686674400000|2023-06-13 16:40:00|11321.5|11317.5|11316.8|11312.8|11321.5|11317.5|11316.8|11312.8|1374
1686674700000|2023-06-13 16:45:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2017
1686675000000|2023-06-13 16:50:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|3943
1686675300000|2023-06-13 16:55:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1908
1686675600000|2023-06-13 17:00:00|11318.4|11314.4|11320|11316|11323.9|11319.9|11318.4|11314.4|4087
1686675900000|2023-06-13 17:05:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|5317
1686676200000|2023-06-13 17:10:00|11318.4|11314.4|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|3041
1686676500000|2023-06-13 17:15:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|840
1686676800000|2023-06-13 17:20:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|4597
1686677100000|2023-06-13 17:25:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1333
1686677400000|2023-06-13 17:30:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|2916
1686677700000|2023-06-13 17:35:00|11309|11305|11302.8|11298.8|11309|11305|11301.2|11297.2|7224
1686678000000|2023-06-13 17:40:00|11301.2|11297.2|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|3629
1686678300000|2023-06-13 17:45:00|11299.7|11295.7|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|3766
1686678600000|2023-06-13 17:50:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|6344
1686678900000|2023-06-13 17:55:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11288.7|11284.7|5044
1686679200000|2023-06-13 18:00:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|6621
1686679500000|2023-06-13 18:05:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|8765
1686679800000|2023-06-13 18:10:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|9562
1686680100000|2023-06-13 18:15:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|3451
1686680400000|2023-06-13 18:20:00|11290.3|11286.3|11285.6|11281.6|11290.3|11286.3|11284|11280|5604
1686680700000|2023-06-13 18:25:00|11284|11280|11276.2|11272.2|11284|11280|11276.2|11272.2|6681
1686681000000|2023-06-13 18:30:00|11277.8|11273.8|11273.1|11269.1|11277.8|11273.8|11271.5|11267.5|7796
1686681300000|2023-06-13 18:35:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11271.5|11267.5|7160
1686681600000|2023-06-13 18:40:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11271.5|11267.5|7313
1686681900000|2023-06-13 18:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|5688
1686682200000|2023-06-13 18:50:00|11276.2|11272.2|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|4726
1686682500000|2023-06-13 18:55:00|11274.7|11270.7|11270|11266|11274.7|11270.7|11268.4|11264.4|10015
1686682800000|2023-06-13 19:00:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|3734
1686683100000|2023-06-13 19:05:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|3759
1686683400000|2023-06-13 19:10:00|11266.8|11262.8|11271.5|11267.5|11271.5|11267.5|11266.8|11262.8|2415
1686683700000|2023-06-13 19:15:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2261
1686684000000|2023-06-13 19:20:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2560
1686684300000|2023-06-13 19:25:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2305
1686684600000|2023-06-13 19:30:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|2148
1686684900000|2023-06-13 19:35:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|2879
1686685200000|2023-06-13 19:40:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1466
1686685500000|2023-06-13 19:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|689
1686685800000|2023-06-13 19:50:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2254
1686686100000|2023-06-13 19:55:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1641
1686686400000|2023-06-13 20:00:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|4766
1686686700000|2023-06-13 20:05:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1236
1686687000000|2023-06-13 20:10:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|4197
1686687300000|2023-06-13 20:15:00|||||||||743
1686687600000|2023-06-13 20:20:00|11284|11280|11284|11280|11284|11280|11284|11280|2228
1686687900000|2023-06-13 20:25:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|2249
1686688200000|2023-06-13 20:30:00|11283.3|11279.3|11284|11280|11284|11280|11282.5|11278.5|1680
1686688500000|2023-06-13 20:35:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|2774
1686688800000|2023-06-13 20:40:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|3229
1686689100000|2023-06-13 20:45:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1213
1686689400000|2023-06-13 20:50:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1751
1686689700000|2023-06-13 20:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|2907
1686693600000|2023-06-13 22:00:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|804
1686693900000|2023-06-13 22:05:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|900
1686694200000|2023-06-13 22:10:00|||||||||64
1686694500000|2023-06-13 22:15:00|11284|11280|11284|11280|11284|11280|11284|11280|1458
1686694800000|2023-06-13 22:20:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|116
1686695100000|2023-06-13 22:25:00|||||||||537
1686695400000|2023-06-13 22:30:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|630
1686695700000|2023-06-13 22:35:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|423
1686696000000|2023-06-13 22:40:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|326
1686696300000|2023-06-13 22:45:00|11284|11280|11284|11280|11284|11280|11284|11280|374
1686696600000|2023-06-13 22:50:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|621
1686696900000|2023-06-13 22:55:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|538
1686697200000|2023-06-13 23:00:00|||||||||134
1686697500000|2023-06-13 23:05:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|798
1686697800000|2023-06-13 23:10:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|101
1686698100000|2023-06-13 23:15:00|||||||||59
1686698400000|2023-06-13 23:20:00|||||||||5
1686698700000|2023-06-13 23:25:00|||||||||14
1686699000000|2023-06-13 23:30:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|431
1686699300000|2023-06-13 23:35:00|||||||||62
1686699600000|2023-06-13 23:40:00|||||||||538
1686699900000|2023-06-13 23:45:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|326
1686700200000|2023-06-13 23:50:00|||||||||43
1686700500000|2023-06-13 23:55:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|448
1686700800000|2023-06-14 00:00:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|450
1686701100000|2023-06-14 00:05:00|11278.6|11274.6|11279.3|11275.3|11279.3|11275.3|11278.6|11274.6|164
1686701400000|2023-06-14 00:10:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|599
1686701700000|2023-06-14 00:15:00|11280.9|11276.9|11287.2|11283.2|11287.2|11283.2|11280.9|11276.9|2216
1686702000000|2023-06-14 00:20:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|2985
1686702300000|2023-06-14 00:25:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1563
1686702600000|2023-06-14 00:30:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1200
1686702900000|2023-06-14 00:35:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|2541
1686703200000|2023-06-14 00:40:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|611
1686703500000|2023-06-14 00:45:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1203
1686703800000|2023-06-14 00:50:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|2101
1686704100000|2023-06-14 00:55:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|416
1686704400000|2023-06-14 01:00:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|237
1686704700000|2023-06-14 01:05:00|||||||||184
1686705000000|2023-06-14 01:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|48
1686705300000|2023-06-14 01:15:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|772
1686705600000|2023-06-14 01:20:00|||||||||28
1686705900000|2023-06-14 01:25:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1428
1686706200000|2023-06-14 01:30:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|407
1686706500000|2023-06-14 01:35:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|821
1686706800000|2023-06-14 01:40:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|613
1686707100000|2023-06-14 01:45:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|658
1686707400000|2023-06-14 01:50:00|||||||||128
1686707700000|2023-06-14 01:55:00|||||||||528
1686708000000|2023-06-14 02:00:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|515
1686708300000|2023-06-14 02:05:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|763
1686708600000|2023-06-14 02:10:00|||||||||363
1686708900000|2023-06-14 02:15:00|||||||||133
1686709200000|2023-06-14 02:20:00|||||||||294
1686709500000|2023-06-14 02:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|489
1686709800000|2023-06-14 02:30:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|569
1686710100000|2023-06-14 02:35:00|||||||||58
1686710400000|2023-06-14 02:40:00|||||||||154
1686710700000|2023-06-14 02:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1724
1686711000000|2023-06-14 02:50:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|817
1686711300000|2023-06-14 02:55:00|11295|11291|11295|11291|11295|11291|11295|11291|221
1686711600000|2023-06-14 03:00:00|||||||||87
1686711900000|2023-06-14 03:05:00|||||||||222
1686712200000|2023-06-14 03:10:00|||||||||54
1686712500000|2023-06-14 03:15:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|1032
1686712800000|2023-06-14 03:20:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|677
1686713100000|2023-06-14 03:25:00|||||||||9
1686713400000|2023-06-14 03:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|291
1686713700000|2023-06-14 03:35:00|||||||||183
1686714000000|2023-06-14 03:40:00|||||||||554
1686714300000|2023-06-14 03:45:00|||||||||15
1686714600000|2023-06-14 03:50:00|11295|11291|11295|11291|11295|11291|11295|11291|68
1686714900000|2023-06-14 03:55:00|||||||||197
1686715200000|2023-06-14 04:00:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|180
1686715500000|2023-06-14 04:05:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|903
1686715800000|2023-06-14 04:10:00|||||||||238
1686716100000|2023-06-14 04:15:00|||||||||208
1686716400000|2023-06-14 04:20:00|||||||||29
1686716700000|2023-06-14 04:25:00|||||||||462
1686717000000|2023-06-14 04:30:00|||||||||157
1686717300000|2023-06-14 04:35:00|||||||||98
1686717600000|2023-06-14 04:40:00|||||||||99
1686717900000|2023-06-14 04:45:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|83
1686718200000|2023-06-14 04:50:00|11295|11291|11295|11291|11295|11291|11295|11291|108
1686718500000|2023-06-14 04:55:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|252
1686718800000|2023-06-14 05:00:00|||||||||18
1686719100000|2023-06-14 05:05:00|||||||||100
1686719400000|2023-06-14 05:10:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|297
1686719700000|2023-06-14 05:15:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|250
1686720000000|2023-06-14 05:20:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|132
1686720300000|2023-06-14 05:25:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|365
1686720600000|2023-06-14 05:30:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|569
1686720900000|2023-06-14 05:35:00|||||||||55
1686721200000|2023-06-14 05:40:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|840
1686721500000|2023-06-14 05:45:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|480
1686721800000|2023-06-14 05:50:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|2992
1686722100000|2023-06-14 05:55:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|720
1686722400000|2023-06-14 06:00:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1221
1686722700000|2023-06-14 06:05:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|884
1686723000000|2023-06-14 06:10:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1843
1686723300000|2023-06-14 06:15:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|3449
1686723600000|2023-06-14 06:20:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|1658
1686723900000|2023-06-14 06:25:00|||||||||362
1686724200000|2023-06-14 06:30:00|11291.8|11287.8|11288.7|11284.7|11293.4|11289.4|11288.7|11284.7|1616
1686724500000|2023-06-14 06:35:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1213
1686724800000|2023-06-14 06:40:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|905
1686725100000|2023-06-14 06:45:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|666
1686725400000|2023-06-14 06:50:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2109
1686725700000|2023-06-14 06:55:00|11290.3|11286.3|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|3253
1686726000000|2023-06-14 07:00:00|11291.1|11287.1|11287.2|11283.2|11293.4|11289.4|11287.2|11283.2|2014
1686726300000|2023-06-14 07:05:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|1522
1686726600000|2023-06-14 07:10:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1819
1686726900000|2023-06-14 07:15:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|1012
1686727200000|2023-06-14 07:20:00|11288.7|11284.7|11295|11291|11295|11291|11287.2|11283.2|1117
1686727500000|2023-06-14 07:25:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|3691
1686727800000|2023-06-14 07:30:00|11298.1|11294.1|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|1798
1686728100000|2023-06-14 07:35:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1733
1686728400000|2023-06-14 07:40:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|1038
1686728700000|2023-06-14 07:45:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1190
1686729000000|2023-06-14 07:50:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1498
1686729300000|2023-06-14 07:55:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1116
1686729600000|2023-06-14 08:00:00|11295|11291|11295|11291|11295|11291|11295|11291|1633
1686729900000|2023-06-14 08:05:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|987
1686730200000|2023-06-14 08:10:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1052
1686730500000|2023-06-14 08:15:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|923
1686730800000|2023-06-14 08:20:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|731
1686731100000|2023-06-14 08:25:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1672
1686731400000|2023-06-14 08:30:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1049
1686731700000|2023-06-14 08:35:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11295|11291|2195
1686732000000|2023-06-14 08:40:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|822
1686732300000|2023-06-14 08:45:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|1240
1686732600000|2023-06-14 08:50:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|574
1686732900000|2023-06-14 08:55:00|||||||||702
1686733200000|2023-06-14 09:00:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|891
1686733500000|2023-06-14 09:05:00|11287.2|11283.2|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|818
1686733800000|2023-06-14 09:10:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1036
1686734100000|2023-06-14 09:15:00|||||||||247
1686734400000|2023-06-14 09:20:00|11291.1|11287.1|11295|11291|11295|11291|11291.1|11287.1|449
1686734700000|2023-06-14 09:25:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11295|11291|909
1686735000000|2023-06-14 09:30:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|527
1686735300000|2023-06-14 09:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|336
1686735600000|2023-06-14 09:40:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|759
1686735900000|2023-06-14 09:45:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|432
1686736200000|2023-06-14 09:50:00|11295|11291|11295|11291|11295|11291|11295|11291|324
1686736500000|2023-06-14 09:55:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|760
1686736800000|2023-06-14 10:00:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|1009
1686737100000|2023-06-14 10:05:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|775
1686737400000|2023-06-14 10:10:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|1019
1686737700000|2023-06-14 10:15:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|426
1686738000000|2023-06-14 10:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|1788
1686738300000|2023-06-14 10:25:00|11282.5|11278.5|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|654
1686738600000|2023-06-14 10:30:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|1335
1686738900000|2023-06-14 10:35:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|2682
1686739200000|2023-06-14 10:40:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|944
1686739500000|2023-06-14 10:45:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|821
1686739800000|2023-06-14 10:50:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1548
1686740100000|2023-06-14 10:55:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|654
1686740400000|2023-06-14 11:00:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1148
1686740700000|2023-06-14 11:05:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|863
1686741000000|2023-06-14 11:10:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|1416
1686741300000|2023-06-14 11:15:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1360
1686741600000|2023-06-14 11:20:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1993
1686741900000|2023-06-14 11:25:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|3126
1686742200000|2023-06-14 11:30:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1216
1686742500000|2023-06-14 11:35:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|2172
1686742800000|2023-06-14 11:40:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1093
1686743100000|2023-06-14 11:45:00|11274.7|11270.7|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|1656
1686743400000|2023-06-14 11:50:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|1939
1686743700000|2023-06-14 11:55:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1414
1686744000000|2023-06-14 12:00:00|11284|11280|11288.7|11284.7|11288.7|11284.7|11282.5|11278.5|3057
1686744300000|2023-06-14 12:05:00|11287.2|11283.2|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|2403
1686744600000|2023-06-14 12:10:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1431
1686744900000|2023-06-14 12:15:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|2431
1686745200000|2023-06-14 12:20:00|11290.3|11286.3|11298.1|11294.1|11298.1|11294.1|11288.7|11284.7|3743
1686745500000|2023-06-14 12:25:00|11296.5|11292.5|11293.4|11289.4|11298.1|11294.1|11291.8|11287.8|5062
1686745800000|2023-06-14 12:30:00|11291.8|11287.8|11299.7|11295.7|11312.2|11308.2|11285.6|11281.6|11555
1686746100000|2023-06-14 12:35:00|11298.1|11294.1|11298.1|11294.1|11302.8|11298.8|11293.4|11289.4|7728
1686746400000|2023-06-14 12:40:00|11296.5|11292.5|11305.9|11301.9|11307.5|11303.5|11296.5|11292.5|6896
1686746700000|2023-06-14 12:45:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11301.2|11297.2|3754
1686747000000|2023-06-14 12:50:00|11305.9|11301.9|11309|11305|11310.6|11306.6|11304.3|11300.3|4002
1686747300000|2023-06-14 12:55:00|11307.5|11303.5|11313.7|11309.7|11315.3|11311.3|11307.5|11303.5|10004
1686747600000|2023-06-14 13:00:00|11315.3|11311.3|11310.6|11306.6|11316.8|11312.8|11310.6|11306.6|9570
1686747900000|2023-06-14 13:05:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|4727
1686748200000|2023-06-14 13:10:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11309|11305|3931
1686748500000|2023-06-14 13:15:00|11310.6|11306.6|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|3547
1686748800000|2023-06-14 13:20:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|6499
1686749100000|2023-06-14 13:25:00|11316.8|11312.8|11309|11305|11316.8|11312.8|11309|11305|3921
1686749400000|2023-06-14 13:30:00|11307.5|11303.5|11302.8|11298.8|11307.5|11303.5|11299.7|11295.7|6656
1686749700000|2023-06-14 13:35:00|11304.3|11300.3|11310.6|11306.6|11310.6|11306.6|11302.8|11298.8|5825
1686750000000|2023-06-14 13:40:00|11309|11305|11307.5|11303.5|11313.7|11309.7|11307.5|11303.5|7049
1686750300000|2023-06-14 13:45:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11301.2|11297.2|8910
1686750600000|2023-06-14 13:50:00|11309|11305|11305.9|11301.9|11312.2|11308.2|11305.9|11301.9|4676
1686750900000|2023-06-14 13:55:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11299.7|11295.7|3404
1686751200000|2023-06-14 14:00:00|11302.8|11298.8|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|7508
1686751500000|2023-06-14 14:05:00|11302.8|11298.8|11301.2|11297.2|11305.9|11301.9|11301.2|11297.2|6493
1686751800000|2023-06-14 14:10:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|4304
1686752100000|2023-06-14 14:15:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|3213
1686752400000|2023-06-14 14:20:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|2571
1686752700000|2023-06-14 14:25:00|11312.2|11308.2|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|3306
1686753000000|2023-06-14 14:30:00|11305.9|11301.9|11310.6|11306.6|11312.2|11308.2|11305.9|11301.9|3808
1686753300000|2023-06-14 14:35:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|2092
1686753600000|2023-06-14 14:40:00|11309.8|11305.8|11309|11305|11312.2|11308.2|11309|11305|4088
1686753900000|2023-06-14 14:45:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|1670
1686754200000|2023-06-14 14:50:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|1733
1686754500000|2023-06-14 14:55:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1995
1686754800000|2023-06-14 15:00:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1991
1686755100000|2023-06-14 15:05:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|5339
1686755400000|2023-06-14 15:10:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|4521
1686755700000|2023-06-14 15:15:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|478
1686756000000|2023-06-14 15:20:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|4625
1686756300000|2023-06-14 15:25:00|11310.6|11306.6|11313.7|11309.7|11313.7|11309.7|11309|11305|1629
1686756600000|2023-06-14 15:30:00|11312.2|11308.2|11315.3|11311.3|11318.4|11314.4|11312.2|11308.2|3922
1686756900000|2023-06-14 15:35:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11310.6|11306.6|5237
1686757200000|2023-06-14 15:40:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3996
1686757500000|2023-06-14 15:45:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|3688
1686757800000|2023-06-14 15:50:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|3433
1686758100000|2023-06-14 15:55:00|||||||||698
1686758400000|2023-06-14 16:00:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|1479
1686758700000|2023-06-14 16:05:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1200
1686759000000|2023-06-14 16:10:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|2235
1686759300000|2023-06-14 16:15:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|3240
1686759600000|2023-06-14 16:20:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|2040
1686759900000|2023-06-14 16:25:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|3047
1686760200000|2023-06-14 16:30:00|11309|11305|11309|11305|11309|11305|11305.9|11301.9|5787
1686760500000|2023-06-14 16:35:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|5279
1686760800000|2023-06-14 16:40:00|11309|11305|11304.3|11300.3|11309|11305|11304.3|11300.3|4549
1686761100000|2023-06-14 16:45:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|2491
1686761400000|2023-06-14 16:50:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|1409
1686761700000|2023-06-14 16:55:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|2173
1686762000000|2023-06-14 17:00:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|925
1686762300000|2023-06-14 17:05:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1936
1686762600000|2023-06-14 17:10:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|4776
1686762900000|2023-06-14 17:15:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|3202
1686763200000|2023-06-14 17:20:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11305.9|11301.9|6269
1686763500000|2023-06-14 17:25:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|3519
1686763800000|2023-06-14 17:30:00|11309|11305|11305.9|11301.9|11309|11305|11305.9|11301.9|4416
1686764100000|2023-06-14 17:35:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11307.5|11303.5|7274
1686764400000|2023-06-14 17:40:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|2739
1686764700000|2023-06-14 17:45:00|11310.6|11306.6|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|3282
1686765000000|2023-06-14 17:50:00|11309|11305|11313.7|11309.7|11313.7|11309.7|11309|11305|3661
1686765300000|2023-06-14 17:55:00|11315.3|11311.3|11309.8|11305.8|11315.3|11311.3|11309|11305|3851
1686765600000|2023-06-14 18:00:00|11309|11305|11259|11255|11309.8|11305.8|11249.7|11245.7|16151
1686765900000|2023-06-14 18:05:00|11257.5|11253.5|11249.7|11245.7|11257.5|11253.5|11241.8|11237.8|12565
1686766200000|2023-06-14 18:10:00|11251.2|11247.2|11273.1|11269.1|11273.1|11269.1|11249.7|11245.7|13457
1686766500000|2023-06-14 18:15:00|11271.5|11267.5|11262.2|11258.2|11279.3|11275.3|11260.6|11256.6|15563
1686766800000|2023-06-14 18:20:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11255.9|11251.9|7722
1686767100000|2023-06-14 18:25:00|11263.7|11259.7|11265.3|11261.3|11270|11266|11259|11255|7281
1686767400000|2023-06-14 18:30:00|11266.8|11262.8|11273.1|11269.1|11277.8|11273.8|11265.3|11261.3|8269
1686767700000|2023-06-14 18:35:00|11274.7|11270.7|11282.5|11278.5|11295|11291|11270|11266|11637
1686768000000|2023-06-14 18:40:00|11284|11280|11282.5|11278.5|11295|11291|11280.9|11276.9|15579
1686768300000|2023-06-14 18:45:00|11284|11280|11295|11291|11296.5|11292.5|11279.3|11275.3|10386
1686768600000|2023-06-14 18:50:00|11296.5|11292.5|11298.1|11294.1|11301.2|11297.2|11287.2|11283.2|12282
1686768900000|2023-06-14 18:55:00|11299.7|11295.7|11290.3|11286.3|11299.7|11295.7|11282.5|11278.5|14471
1686769200000|2023-06-14 19:00:00|11288.7|11284.7|11285.6|11281.6|11298.1|11294.1|11285.6|11281.6|8858
1686769500000|2023-06-14 19:05:00|11284|11280|11285.6|11281.6|11290.3|11286.3|11282.5|11278.5|6239
1686769800000|2023-06-14 19:10:00|11287.2|11283.2|11285.6|11281.6|11291.8|11287.8|11285.6|11281.6|3179
1686770100000|2023-06-14 19:15:00|11284|11280|11273.1|11269.1|11284|11280|11273.1|11269.1|6611
1686770400000|2023-06-14 19:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11266.8|11262.8|7172
1686770700000|2023-06-14 19:25:00|11273.1|11269.1|11265.3|11261.3|11276.2|11272.2|11265.3|11261.3|6210
1686771000000|2023-06-14 19:30:00|11266.8|11262.8|11276.2|11272.2|11276.2|11272.2|11265.3|11261.3|6700
1686771300000|2023-06-14 19:35:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|3056
1686771600000|2023-06-14 19:40:00|11276.2|11272.2|11279.3|11275.3|11280.9|11276.9|11274.7|11270.7|3769
1686771900000|2023-06-14 19:45:00|11277.8|11273.8|11290.3|11286.3|11291.8|11287.8|11277.8|11273.8|4668
1686772200000|2023-06-14 19:50:00|11288.7|11284.7|11291.8|11287.8|11293.4|11289.4|11288.7|11284.7|6398
1686772500000|2023-06-14 19:55:00|11293.4|11289.4|11284|11280|11293.4|11289.4|11284|11280|5502
1686772800000|2023-06-14 20:00:00|11285.6|11281.6|11290.3|11286.3|11291.8|11287.8|11284|11280|6517
1686773100000|2023-06-14 20:05:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|1496
1686773400000|2023-06-14 20:10:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|3065
1686773700000|2023-06-14 20:15:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|2235
1686774000000|2023-06-14 20:20:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1885
1686774300000|2023-06-14 20:25:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|710
1686774600000|2023-06-14 20:30:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|3336
1686774900000|2023-06-14 20:35:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1334
1686775200000|2023-06-14 20:40:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|3313
1686775500000|2023-06-14 20:45:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|2226
1686775800000|2023-06-14 20:50:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|2364
1686776100000|2023-06-14 20:55:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2373
1686780000000|2023-06-14 22:00:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|229
1686780300000|2023-06-14 22:05:00|||||||||110
1686780600000|2023-06-14 22:10:00|||||||||29
1686780900000|2023-06-14 22:15:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|183
1686781200000|2023-06-14 22:20:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|425
1686781500000|2023-06-14 22:25:00|||||||||259
1686781800000|2023-06-14 22:30:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|566
1686782100000|2023-06-14 22:35:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|783
1686782400000|2023-06-14 22:40:00|||||||||114
1686782700000|2023-06-14 22:45:00|||||||||19
1686783000000|2023-06-14 22:50:00|||||||||44
1686783300000|2023-06-14 22:55:00|||||||||61
1686783600000|2023-06-14 23:00:00|||||||||15
1686783900000|2023-06-14 23:05:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|390
1686784200000|2023-06-14 23:10:00|||||||||103
1686784500000|2023-06-14 23:15:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|195
1686784800000|2023-06-14 23:20:00|||||||||32
1686785100000|2023-06-14 23:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|109
1686785400000|2023-06-14 23:30:00|||||||||167
1686785700000|2023-06-14 23:35:00|11295|11291|11295|11291|11295|11291|11295|11291|57
1686786000000|2023-06-14 23:40:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|501
1686786300000|2023-06-14 23:45:00|||||||||20
1686786600000|2023-06-14 23:50:00|||||||||173
1686786900000|2023-06-14 23:55:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|300
1686787200000|2023-06-15 00:00:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1110
1686787500000|2023-06-15 00:05:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|364
1686787800000|2023-06-15 00:10:00|||||||||122
1686788100000|2023-06-15 00:15:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11295|11291|945
1686788400000|2023-06-15 00:20:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|141
1686788700000|2023-06-15 00:25:00|||||||||134
1686789000000|2023-06-15 00:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|104
1686789300000|2023-06-15 00:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|416
1686789600000|2023-06-15 00:40:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|190
1686789900000|2023-06-15 00:45:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|403
1686790200000|2023-06-15 00:50:00|||||||||161
1686790500000|2023-06-15 00:55:00|11299.7|11295.7|11295|11291|11299.7|11295.7|11295|11291|541
1686790800000|2023-06-15 01:00:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|506
1686791100000|2023-06-15 01:05:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|627
1686791400000|2023-06-15 01:10:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|506
1686791700000|2023-06-15 01:15:00|||||||||294
1686792000000|2023-06-15 01:20:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|845
1686792300000|2023-06-15 01:25:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|383
1686792600000|2023-06-15 01:30:00|11288.7|11284.7|11284|11280|11291.8|11287.8|11284|11280|2095
1686792900000|2023-06-15 01:35:00|11284.8|11280.8|11285.6|11281.6|11286.4|11282.4|11284|11280|1324
1686793200000|2023-06-15 01:40:00|||||||||503
1686793500000|2023-06-15 01:45:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|459
1686793800000|2023-06-15 01:50:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1066
1686794100000|2023-06-15 01:55:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|689
1686794400000|2023-06-15 02:00:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|856
1686794700000|2023-06-15 02:05:00|||||||||532
1686795000000|2023-06-15 02:10:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|611
1686795300000|2023-06-15 02:15:00|||||||||61
1686795600000|2023-06-15 02:20:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|810
1686795900000|2023-06-15 02:25:00|11284|11280|11284|11280|11284|11280|11284|11280|35
1686796200000|2023-06-15 02:30:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|481
1686796500000|2023-06-15 02:35:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|540
1686796800000|2023-06-15 02:40:00|||||||||93
1686797100000|2023-06-15 02:45:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|312
1686797400000|2023-06-15 02:50:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|202
1686797700000|2023-06-15 02:55:00|11280.1|11276.1|11279.3|11275.3|11280.1|11276.1|11279.3|11275.3|723
1686798000000|2023-06-15 03:00:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1048
1686798300000|2023-06-15 03:05:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1186
1686798600000|2023-06-15 03:10:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|572
1686798900000|2023-06-15 03:15:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|404
1686799200000|2023-06-15 03:20:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|817
1686799500000|2023-06-15 03:25:00|||||||||3
1686799800000|2023-06-15 03:30:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|293
1686800100000|2023-06-15 03:35:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|158
1686800400000|2023-06-15 03:40:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|632
1686800700000|2023-06-15 03:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|723
1686801000000|2023-06-15 03:50:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|784
1686801300000|2023-06-15 03:55:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1185
1686801600000|2023-06-15 04:00:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|2331
1686801900000|2023-06-15 04:05:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|564
1686802200000|2023-06-15 04:10:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|539
1686802500000|2023-06-15 04:15:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2475
1686802800000|2023-06-15 04:20:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1803
1686803100000|2023-06-15 04:25:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|482
1686803400000|2023-06-15 04:30:00|||||||||387
1686803700000|2023-06-15 04:35:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|645
1686804000000|2023-06-15 04:40:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|443
1686804300000|2023-06-15 04:45:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|315
1686804600000|2023-06-15 04:50:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|328
1686804900000|2023-06-15 04:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|951
1686805200000|2023-06-15 05:00:00|11270|11266|11270|11266|11270|11266|11270|11266|466
1686805500000|2023-06-15 05:05:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|696
1686805800000|2023-06-15 05:10:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|491
1686806100000|2023-06-15 05:15:00|11270|11266|11270|11266|11270|11266|11270|11266|1005
1686806400000|2023-06-15 05:20:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1372
1686806700000|2023-06-15 05:25:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|411
1686807000000|2023-06-15 05:30:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1010
1686807300000|2023-06-15 05:35:00|11270|11266|11270|11266|11270|11266|11270|11266|210
1686807600000|2023-06-15 05:40:00|||||||||158
1686807900000|2023-06-15 05:45:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|898
1686808200000|2023-06-15 05:50:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|309
1686808500000|2023-06-15 05:55:00|11268.4|11264.4|11259|11255|11268.4|11264.4|11259|11255|9645
1686808800000|2023-06-15 06:00:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11254.3|11250.3|5395
1686809100000|2023-06-15 06:05:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|3683
1686809400000|2023-06-15 06:10:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|1045
1686809700000|2023-06-15 06:15:00|11262.2|11258.2|11255.9|11251.9|11263.7|11259.7|11255.9|11251.9|4326
1686810000000|2023-06-15 06:20:00|11254.3|11250.3|11262.2|11258.2|11262.2|11258.2|11252.8|11248.8|3204
1686810300000|2023-06-15 06:25:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11259|11255|2168
1686810600000|2023-06-15 06:30:00|11260.6|11256.6|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|1835
1686810900000|2023-06-15 06:35:00|11259|11255|11265.3|11261.3|11265.3|11261.3|11259|11255|2462
1686811200000|2023-06-15 06:40:00|11263.7|11259.7|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|1316
1686811500000|2023-06-15 06:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1065
1686811800000|2023-06-15 06:50:00|11270|11266|11266.8|11262.8|11270|11266|11265.3|11261.3|2438
1686812100000|2023-06-15 06:55:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|382
1686812400000|2023-06-15 07:00:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11262.2|11258.2|2171
1686812700000|2023-06-15 07:05:00|11265.3|11261.3|11265.3|11261.3|11268.4|11264.4|11263.7|11259.7|1914
1686813000000|2023-06-15 07:10:00|11266.8|11262.8|11262.2|11258.2|11266.8|11262.8|11262.2|11258.2|1808
1686813300000|2023-06-15 07:15:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|1771
1686813600000|2023-06-15 07:20:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|1196
1686813900000|2023-06-15 07:25:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1887
1686814200000|2023-06-15 07:30:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11259|11255|5457
1686814500000|2023-06-15 07:35:00|11266.8|11262.8|11276.2|11272.2|11277.8|11273.8|11266.8|11262.8|9324
1686814800000|2023-06-15 07:40:00|11274.7|11270.7|11277.8|11273.8|11279.3|11275.3|11274.7|11270.7|2188
1686815100000|2023-06-15 07:45:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|5912
1686815400000|2023-06-15 07:50:00|11277.8|11273.8|11284|11280|11285.6|11281.6|11277.8|11273.8|4923
1686815700000|2023-06-15 07:55:00|11285.6|11281.6|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|2366
1686816000000|2023-06-15 08:00:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|2001
1686816300000|2023-06-15 08:05:00|11280.9|11276.9|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|1359
1686816600000|2023-06-15 08:10:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1322
1686816900000|2023-06-15 08:15:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|1702
1686817200000|2023-06-15 08:20:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|687
1686817500000|2023-06-15 08:25:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|850
1686817800000|2023-06-15 08:30:00|11273.1|11269.1|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|1646
1686818100000|2023-06-15 08:35:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|1860
1686818400000|2023-06-15 08:40:00|11280.9|11276.9|11284|11280|11284|11280|11279.3|11275.3|1069
1686818700000|2023-06-15 08:45:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1189
1686819000000|2023-06-15 08:50:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|568
1686819300000|2023-06-15 08:55:00|11277.8|11273.8|11278.6|11274.6|11279.3|11275.3|11277.8|11273.8|1193
1686819600000|2023-06-15 09:00:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|302
1686819900000|2023-06-15 09:05:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2560
1686820200000|2023-06-15 09:10:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1584
1686820500000|2023-06-15 09:15:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|2273
1686820800000|2023-06-15 09:20:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1151
1686821100000|2023-06-15 09:25:00|11284|11280|11284|11280|11284|11280|11284|11280|1295
1686821400000|2023-06-15 09:30:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|940
1686821700000|2023-06-15 09:35:00|11279.3|11275.3|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|2945
1686822000000|2023-06-15 09:40:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1876
1686822300000|2023-06-15 09:45:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11275.4|11271.4|2384
1686822600000|2023-06-15 09:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|920
1686822900000|2023-06-15 09:55:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|2888
1686823200000|2023-06-15 10:00:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1914
1686823500000|2023-06-15 10:05:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|778
1686823800000|2023-06-15 10:10:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|3094
1686824100000|2023-06-15 10:15:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2647
1686824400000|2023-06-15 10:20:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1321
1686824700000|2023-06-15 10:25:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|921
1686825000000|2023-06-15 10:30:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|1423
1686825300000|2023-06-15 10:35:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|1723
1686825600000|2023-06-15 10:40:00|11270|11266|11270|11266|11270|11266|11270|11266|811
1686825900000|2023-06-15 10:45:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|611
1686826200000|2023-06-15 10:50:00|11270|11266|11270|11266|11270|11266|11270|11266|697
1686826500000|2023-06-15 10:55:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|970
1686826800000|2023-06-15 11:00:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|644
1686827100000|2023-06-15 11:05:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|510
1686827400000|2023-06-15 11:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1090
1686827700000|2023-06-15 11:15:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|354
1686828000000|2023-06-15 11:20:00|11270.8|11266.8|11268.4|11264.4|11270.8|11266.8|11268.4|11264.4|738
1686828300000|2023-06-15 11:25:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1044
1686828600000|2023-06-15 11:30:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|3130
1686828900000|2023-06-15 11:35:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|3071
1686829200000|2023-06-15 11:40:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|3303
1686829500000|2023-06-15 11:45:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1889
1686829800000|2023-06-15 11:50:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|1135
1686830100000|2023-06-15 11:55:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|2263
1686830400000|2023-06-15 12:00:00|11265.3|11261.3|11262.2|11258.2|11266.8|11262.8|11262.2|11258.2|1925
1686830700000|2023-06-15 12:05:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1810
1686831000000|2023-06-15 12:10:00|11260.6|11256.6|11266.1|11262.1|11268.4|11264.4|11259|11255|2804
1686831300000|2023-06-15 12:15:00|11266.8|11262.8|11270|11266|11270|11266|11262.2|11258.2|6506
1686831600000|2023-06-15 12:20:00|11268.4|11264.4|11255.9|11251.9|11270|11266|11254.3|11250.3|5967
1686831900000|2023-06-15 12:25:00|11257.5|11253.5|11262.9|11258.9|11265.3|11261.3|11254.3|11250.3|5645
1686832200000|2023-06-15 12:30:00|11262.2|11258.2|11274.7|11270.7|11284|11280|11252.8|11248.8|18112
1686832500000|2023-06-15 12:35:00|11276.2|11272.2|11279.3|11275.3|11284|11280|11274.7|11270.7|9484
1686832800000|2023-06-15 12:40:00|11277.8|11273.8|11290.3|11286.3|11298.1|11294.1|11277.8|11273.8|14163
1686833100000|2023-06-15 12:45:00|11288.7|11284.7|11293.4|11289.4|11301.2|11297.2|11287.2|11283.2|10408
1686833400000|2023-06-15 12:50:00|11295|11291|11312.2|11308.2|11313.7|11309.7|11295|11291|15434
1686833700000|2023-06-15 12:55:00|11310.6|11306.6|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|12759
1686834000000|2023-06-15 13:00:00|11315.3|11311.3|11312.2|11308.2|11323.1|11319.1|11310.6|11306.6|13321
1686834300000|2023-06-15 13:05:00|11313.7|11309.7|11324.7|11320.7|11324.7|11320.7|11313.7|11309.7|8202
1686834600000|2023-06-15 13:10:00|11326.2|11322.2|11320|11316|11326.2|11322.2|11316.8|11312.8|8551
1686834900000|2023-06-15 13:15:00|11318.4|11314.4|11338.7|11334.7|11338.7|11334.7|11318.4|11314.4|18714
1686835200000|2023-06-15 13:20:00|11337.2|11333.2|11330.9|11326.9|11338.7|11334.7|11329.3|11325.3|12282
1686835500000|2023-06-15 13:25:00|11332.5|11328.5|11335.6|11331.6|11345|11341|11332.5|11328.5|18436
1686835800000|2023-06-15 13:30:00|11337.2|11333.2|11332.5|11328.5|11338.7|11334.7|11332.5|11328.5|9701
1686836100000|2023-06-15 13:35:00|11334|11330|11329.3|11325.3|11334|11330|11324.7|11320.7|12350
1686836400000|2023-06-15 13:40:00|11330.9|11326.9|11337.2|11333.2|11338.7|11334.7|11329.3|11325.3|9295
1686836700000|2023-06-15 13:45:00|11338.7|11334.7|11343.4|11339.4|11343.4|11339.4|11337.2|11333.2|10167
1686837000000|2023-06-15 13:50:00|11341.8|11337.8|11349.7|11345.7|11349.7|11345.7|11341.8|11337.8|9098
1686837300000|2023-06-15 13:55:00|11348.1|11344.1|11341.8|11337.8|11348.1|11344.1|11340.3|11336.3|8468
1686837600000|2023-06-15 14:00:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11337.2|11333.2|7574
1686837900000|2023-06-15 14:05:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|5927
1686838200000|2023-06-15 14:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|7967
1686838500000|2023-06-15 14:15:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11341.8|11337.8|4452
1686838800000|2023-06-15 14:20:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11341.8|11337.8|4165
1686839100000|2023-06-15 14:25:00|11343.4|11339.4|11354.3|11350.3|11354.3|11350.3|11343.4|11339.4|8230
1686839400000|2023-06-15 14:30:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|4638
1686839700000|2023-06-15 14:35:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|5152
1686840000000|2023-06-15 14:40:00|11357.5|11353.5|11352.8|11348.8|11357.5|11353.5|11351.2|11347.2|7877
1686840300000|2023-06-15 14:45:00|11351.2|11347.2|11349.7|11345.7|11354.3|11350.3|11348.1|11344.1|7385
1686840600000|2023-06-15 14:50:00|11348.1|11344.1|11341.8|11337.8|11349.7|11345.7|11341.8|11337.8|8094
1686840900000|2023-06-15 14:55:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11335.6|11331.6|6772
1686841200000|2023-06-15 15:00:00|11338.7|11334.7|11330.9|11326.9|11338.7|11334.7|11330.9|11326.9|6238
1686841500000|2023-06-15 15:05:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|3853
1686841800000|2023-06-15 15:10:00|11330.9|11326.9|11323.1|11319.1|11330.9|11326.9|11323.1|11319.1|13562
1686842100000|2023-06-15 15:15:00|11321.5|11317.5|11326.2|11322.2|11327.8|11323.8|11321.5|11317.5|6178
1686842400000|2023-06-15 15:20:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11321.5|11317.5|6482
1686842700000|2023-06-15 15:25:00|11327.8|11323.8|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|4338
1686843000000|2023-06-15 15:30:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11327.8|11323.8|4249
1686843300000|2023-06-15 15:35:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|8060
1686843600000|2023-06-15 15:40:00|11330.9|11326.9|11335.6|11331.6|11335.6|11331.6|11330.9|11326.9|2362
1686843900000|2023-06-15 15:45:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|3783
1686844200000|2023-06-15 15:50:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11334|11330|3118
1686844500000|2023-06-15 15:55:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|2630
1686844800000|2023-06-15 16:00:00|11334|11330|11337.2|11333.2|11338.7|11334.7|11334|11330|4031
1686845100000|2023-06-15 16:05:00|||||||||2864
1686845400000|2023-06-15 16:10:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|2634
1686845700000|2023-06-15 16:15:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|3553
1686846000000|2023-06-15 16:20:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2929
1686846300000|2023-06-15 16:25:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|4293
1686846600000|2023-06-15 16:30:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|2846
1686846900000|2023-06-15 16:35:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|1837
1686847200000|2023-06-15 16:40:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|3373
1686847500000|2023-06-15 16:45:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|3173
1686847800000|2023-06-15 16:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|826
1686848100000|2023-06-15 16:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1697
1686848400000|2023-06-15 17:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|5233
1686848700000|2023-06-15 17:05:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|4300
1686849000000|2023-06-15 17:10:00|||||||||1346
1686849300000|2023-06-15 17:15:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2272
1686849600000|2023-06-15 17:20:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|1529
1686849900000|2023-06-15 17:25:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1364
1686850200000|2023-06-15 17:30:00|||||||||1054
1686850500000|2023-06-15 17:35:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1811
1686850800000|2023-06-15 17:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|579
1686851100000|2023-06-15 17:45:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|2087
1686851400000|2023-06-15 17:50:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3447
1686851700000|2023-06-15 17:55:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2141
1686852000000|2023-06-15 18:00:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11345|11341|2984
1686852300000|2023-06-15 18:05:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|5734
1686852600000|2023-06-15 18:10:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|2658
1686852900000|2023-06-15 18:15:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2895
1686853200000|2023-06-15 18:20:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|4705
1686853500000|2023-06-15 18:25:00|11345.8|11341.8|11346.5|11342.5|11346.5|11342.5|11345|11341|3185
1686853800000|2023-06-15 18:30:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|5403
1686854100000|2023-06-15 18:35:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3473
1686854400000|2023-06-15 18:40:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|3034
1686854700000|2023-06-15 18:45:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3327
1686855000000|2023-06-15 18:50:00|11345|11341|11345|11341|11345|11341|11345|11341|2599
1686855300000|2023-06-15 18:55:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|7392
1686855600000|2023-06-15 19:00:00|11345|11341|11346.5|11342.5|11349.7|11345.7|11345|11341|7552
1686855900000|2023-06-15 19:05:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|2372
1686856200000|2023-06-15 19:10:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|594
1686856500000|2023-06-15 19:15:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|3062
1686856800000|2023-06-15 19:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|3642
1686857100000|2023-06-15 19:25:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|4476
1686857400000|2023-06-15 19:30:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|1110
1686857700000|2023-06-15 19:35:00|11351.2|11347.2|11357.5|11353.5|11357.5|11353.5|11351.2|11347.2|4818
1686858000000|2023-06-15 19:40:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1579
1686858300000|2023-06-15 19:45:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|4757
1686858600000|2023-06-15 19:50:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|3356
1686858900000|2023-06-15 19:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|4448
1686859200000|2023-06-15 20:00:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1803
1686859500000|2023-06-15 20:05:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3241
1686859800000|2023-06-15 20:10:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1786
1686860100000|2023-06-15 20:15:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1775
1686860400000|2023-06-15 20:20:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|1159
1686860700000|2023-06-15 20:25:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|855
1686861000000|2023-06-15 20:30:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1306
1686861300000|2023-06-15 20:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|399
1686861600000|2023-06-15 20:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1773
1686861900000|2023-06-15 20:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|636
1686862200000|2023-06-15 20:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|1685
1686862500000|2023-06-15 20:55:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|5827
1686866400000|2023-06-15 22:00:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|706
1686866700000|2023-06-15 22:05:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|254
1686867000000|2023-06-15 22:10:00|||||||||568
1686867300000|2023-06-15 22:15:00|||||||||18
1686867600000|2023-06-15 22:20:00|||||||||6
1686867900000|2023-06-15 22:25:00|||||||||6
1686868200000|2023-06-15 22:30:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|166
1686868500000|2023-06-15 22:35:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|275
1686868800000|2023-06-15 22:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|102
1686869100000|2023-06-15 22:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|707
1686869400000|2023-06-15 22:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|183
1686869700000|2023-06-15 22:55:00|||||||||5
1686870000000|2023-06-15 23:00:00|||||||||39
1686870300000|2023-06-15 23:05:00|||||||||10
1686870600000|2023-06-15 23:10:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|77
1686870900000|2023-06-15 23:15:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1073
1686871200000|2023-06-15 23:20:00|||||||||104
1686871500000|2023-06-15 23:25:00|||||||||437
1686871800000|2023-06-15 23:30:00|||||||||46
1686872100000|2023-06-15 23:35:00|||||||||3
1686872400000|2023-06-15 23:40:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|87
1686872700000|2023-06-15 23:45:00|||||||||69
1686873000000|2023-06-15 23:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|133
1686873300000|2023-06-15 23:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|75
1686873600000|2023-06-16 00:00:00|11351.2|11347.2|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|516
1686873900000|2023-06-16 00:05:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1013
1686874200000|2023-06-16 00:10:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|576
1686874500000|2023-06-16 00:15:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1384
1686874800000|2023-06-16 00:20:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|755
1686875100000|2023-06-16 00:25:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|517
1686875400000|2023-06-16 00:30:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1003
1686875700000|2023-06-16 00:35:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|982
1686876000000|2023-06-16 00:40:00|11344.2|11340.2|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|1072
1686876300000|2023-06-16 00:45:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|983
1686876600000|2023-06-16 00:50:00|||||||||258
1686876900000|2023-06-16 00:55:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|115
1686877200000|2023-06-16 01:00:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|1091
1686877500000|2023-06-16 01:05:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|1574
1686877800000|2023-06-16 01:10:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|1878
1686878100000|2023-06-16 01:15:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|186
1686878400000|2023-06-16 01:20:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|1218
1686878700000|2023-06-16 01:25:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|842
1686879000000|2023-06-16 01:30:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|1168
1686879300000|2023-06-16 01:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1206
1686879600000|2023-06-16 01:40:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|247
1686879900000|2023-06-16 01:45:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|201
1686880200000|2023-06-16 01:50:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|205
1686880500000|2023-06-16 01:55:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|1137
1686880800000|2023-06-16 02:00:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|1552
1686881100000|2023-06-16 02:05:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|528
1686881400000|2023-06-16 02:10:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|697
1686881700000|2023-06-16 02:15:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|726
1686882000000|2023-06-16 02:20:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|425
1686882300000|2023-06-16 02:25:00|||||||||139
1686882600000|2023-06-16 02:30:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|218
1686882900000|2023-06-16 02:35:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|114
1686883200000|2023-06-16 02:40:00|11330.1|11326.1|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|537
1686883500000|2023-06-16 02:45:00|11334|11330|11338.7|11334.7|11343.4|11339.4|11334|11330|4744
1686883800000|2023-06-16 02:50:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|2326
1686884100000|2023-06-16 02:55:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|983
1686884400000|2023-06-16 03:00:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|1647
1686884700000|2023-06-16 03:05:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|75
1686885000000|2023-06-16 03:10:00|||||||||131
1686885300000|2023-06-16 03:15:00|||||||||48
1686885600000|2023-06-16 03:20:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|117
1686885900000|2023-06-16 03:25:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|149
1686886200000|2023-06-16 03:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|844
1686886500000|2023-06-16 03:35:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|668
1686886800000|2023-06-16 03:40:00|11341.1|11337.1|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|901
1686887100000|2023-06-16 03:45:00|||||||||131
1686887400000|2023-06-16 03:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|117
1686887700000|2023-06-16 03:55:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|389
1686888000000|2023-06-16 04:00:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|507
1686888300000|2023-06-16 04:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|509
1686888600000|2023-06-16 04:10:00|||||||||35
1686888900000|2023-06-16 04:15:00|||||||||5
1686889200000|2023-06-16 04:20:00|||||||||287
1686889500000|2023-06-16 04:25:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|503
1686889800000|2023-06-16 04:30:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|182
1686890100000|2023-06-16 04:35:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|284
1686890400000|2023-06-16 04:40:00|||||||||41
1686890700000|2023-06-16 04:45:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|88
1686891000000|2023-06-16 04:50:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|31
1686891300000|2023-06-16 04:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1555
1686891600000|2023-06-16 05:00:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|284
1686891900000|2023-06-16 05:05:00|||||||||103
1686892200000|2023-06-16 05:10:00|||||||||245
1686892500000|2023-06-16 05:15:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|665
1686892800000|2023-06-16 05:20:00|||||||||14
1686893100000|2023-06-16 05:25:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|300
1686893400000|2023-06-16 05:30:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|134
1686893700000|2023-06-16 05:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|130
1686894000000|2023-06-16 05:40:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|206
1686894300000|2023-06-16 05:45:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|460
1686894600000|2023-06-16 05:50:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|609
1686894900000|2023-06-16 05:55:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|201
1686895200000|2023-06-16 06:00:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11334|11330|1554
1686895500000|2023-06-16 06:05:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|755
1686895800000|2023-06-16 06:10:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|1009
1686896100000|2023-06-16 06:15:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11329.3|11325.3|3130
1686896400000|2023-06-16 06:20:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|1938
1686896700000|2023-06-16 06:25:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|2694
1686897000000|2023-06-16 06:30:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1505
1686897300000|2023-06-16 06:35:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2149
1686897600000|2023-06-16 06:40:00|11324.7|11320.7|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|1831
1686897900000|2023-06-16 06:45:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1775
1686898200000|2023-06-16 06:50:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|2450
1686898500000|2023-06-16 06:55:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|891
1686898800000|2023-06-16 07:00:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11318.4|11314.4|3991
1686899100000|2023-06-16 07:05:00|11323.1|11319.1|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|2757
1686899400000|2023-06-16 07:10:00|11321.5|11317.5|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|1770
1686899700000|2023-06-16 07:15:00|11323.1|11319.1|11320|11316|11324.7|11320.7|11318.4|11314.4|2078
1686900000000|2023-06-16 07:20:00|11321.5|11317.5|11327.8|11323.8|11327.8|11323.8|11320|11316|1821
1686900300000|2023-06-16 07:25:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|2900
1686900600000|2023-06-16 07:30:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2272
1686900900000|2023-06-16 07:35:00|11327.8|11323.8|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|2965
1686901200000|2023-06-16 07:40:00|11324.7|11320.7|11329.3|11325.3|11330.9|11326.9|11321.5|11317.5|3127
1686901500000|2023-06-16 07:45:00|11327.8|11323.8|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|336
1686901800000|2023-06-16 07:50:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1412
1686902100000|2023-06-16 07:55:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1406
1686902400000|2023-06-16 08:00:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1889
1686902700000|2023-06-16 08:05:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|2169
1686903000000|2023-06-16 08:10:00|11320|11316|11326.2|11322.2|11327.8|11323.8|11320|11316|1128
1686903300000|2023-06-16 08:15:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1608
1686903600000|2023-06-16 08:20:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|765
1686903900000|2023-06-16 08:25:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|1405
1686904200000|2023-06-16 08:30:00|11326.2|11322.2|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|1459
1686904500000|2023-06-16 08:35:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|1241
1686904800000|2023-06-16 08:40:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|1797
1686905100000|2023-06-16 08:45:00|11332.5|11328.5|11334|11330|11334|11330|11330.9|11326.9|1673
1686905400000|2023-06-16 08:50:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|877
1686905700000|2023-06-16 08:55:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1226
1686906000000|2023-06-16 09:00:00|11335.6|11331.6|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|2279
1686906300000|2023-06-16 09:05:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|2002
1686906600000|2023-06-16 09:10:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1088
1686906900000|2023-06-16 09:15:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2408
1686907200000|2023-06-16 09:20:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1506
1686907500000|2023-06-16 09:25:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11337.2|11333.2|633
1686907800000|2023-06-16 09:30:00|11337.2|11333.2|11338.7|11334.7|11339.5|11335.5|11337.2|11333.2|1150
1686908100000|2023-06-16 09:35:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|794
1686908400000|2023-06-16 09:40:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|668
1686908700000|2023-06-16 09:45:00|11339.5|11335.5|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|970
1686909000000|2023-06-16 09:50:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1628
1686909300000|2023-06-16 09:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|427
1686909600000|2023-06-16 10:00:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|422
1686909900000|2023-06-16 10:05:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11334|11330|1842
1686910200000|2023-06-16 10:10:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1151
1686910500000|2023-06-16 10:15:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|1044
1686910800000|2023-06-16 10:20:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|1435
1686911100000|2023-06-16 10:25:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|1686
1686911400000|2023-06-16 10:30:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|1181
1686911700000|2023-06-16 10:35:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|1885
1686912000000|2023-06-16 10:40:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1771
1686912300000|2023-06-16 10:45:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|729
1686912600000|2023-06-16 10:50:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|676
1686912900000|2023-06-16 10:55:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1370
1686913200000|2023-06-16 11:00:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|2917
1686913500000|2023-06-16 11:05:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1401
1686913800000|2023-06-16 11:10:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1751
1686914100000|2023-06-16 11:15:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1117
1686914400000|2023-06-16 11:20:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|573
1686914700000|2023-06-16 11:25:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|319
1686915000000|2023-06-16 11:30:00|11335.6|11331.6|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|3151
1686915300000|2023-06-16 11:35:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|1174
1686915600000|2023-06-16 11:40:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|799
1686915900000|2023-06-16 11:45:00|11330.9|11326.9|11335.6|11331.6|11337.2|11333.2|11329.3|11325.3|3843
1686916200000|2023-06-16 11:50:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|2423
1686916500000|2023-06-16 11:55:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|3631
1686916800000|2023-06-16 12:00:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11329.3|11325.3|3305
1686917100000|2023-06-16 12:05:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|1803
1686917400000|2023-06-16 12:10:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|1535
1686917700000|2023-06-16 12:15:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11324.7|11320.7|2649
1686918000000|2023-06-16 12:20:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|4120
1686918300000|2023-06-16 12:25:00|11327|11323|11332.5|11328.5|11332.5|11328.5|11327|11323|4108
1686918600000|2023-06-16 12:30:00|11334|11330|11337.2|11333.2|11340.3|11336.3|11330.9|11326.9|4449
1686918900000|2023-06-16 12:35:00|11335.6|11331.6|11330.9|11326.9|11338.7|11334.7|11329.3|11325.3|2434
1686919200000|2023-06-16 12:40:00|11329.3|11325.3|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|3929
1686919500000|2023-06-16 12:45:00|11326.2|11322.2|11320|11316|11326.2|11322.2|11320|11316|3637
1686919800000|2023-06-16 12:50:00|11318.4|11314.4|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|3455
1686920100000|2023-06-16 12:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|7793
1686920400000|2023-06-16 13:00:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11315.3|11311.3|4270
1686920700000|2023-06-16 13:05:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1974
1686921000000|2023-06-16 13:10:00|11316.8|11312.8|11309|11305|11316.8|11312.8|11307.5|11303.5|7237
1686921300000|2023-06-16 13:15:00|11310.6|11306.6|11305.9|11301.9|11310.6|11306.6|11304.3|11300.3|12616
1686921600000|2023-06-16 13:20:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|6474
1686921900000|2023-06-16 13:25:00|11309|11305|11301.2|11297.2|11309|11305|11301.2|11297.2|4704
1686922200000|2023-06-16 13:30:00|11299.7|11295.7|11299.7|11295.7|11302.8|11298.8|11298.1|11294.1|6160
1686922500000|2023-06-16 13:35:00|11301.2|11297.2|11305.9|11301.9|11307.5|11303.5|11301.2|11297.2|9577
1686922800000|2023-06-16 13:40:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11299.7|11295.7|4070
1686923100000|2023-06-16 13:45:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|4842
1686923400000|2023-06-16 13:50:00|11301.2|11297.2|11305.9|11301.9|11305.9|11301.9|11301.2|11297.2|5561
1686923700000|2023-06-16 13:55:00|11304.3|11300.3|11310.6|11306.6|11310.6|11306.6|11304.3|11300.3|6119
1686924000000|2023-06-16 14:00:00|11302.8|11298.8|11318.4|11314.4|11326.2|11322.2|11302.8|11298.8|19985
1686924300000|2023-06-16 14:05:00|11316.8|11312.8|11302.8|11298.8|11318.4|11314.4|11302.8|11298.8|8994
1686924600000|2023-06-16 14:10:00|11301.2|11297.2|11298.1|11294.1|11302.8|11298.8|11291.8|11287.8|13225
1686924900000|2023-06-16 14:15:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11295|11291|5217
1686925200000|2023-06-16 14:20:00|11296.5|11292.5|11287.2|11283.2|11298.1|11294.1|11287.2|11283.2|5382
1686925500000|2023-06-16 14:25:00|11285.6|11281.6|11280.9|11276.9|11287.2|11283.2|11277.8|11273.8|16311
1686925800000|2023-06-16 14:30:00|11282.5|11278.5|11290.3|11286.3|11291.8|11287.8|11282.5|11278.5|8984
1686926100000|2023-06-16 14:35:00|11291.8|11287.8|11296.5|11292.5|11298.1|11294.1|11290.3|11286.3|3921
1686926400000|2023-06-16 14:40:00|11295|11291|11307.5|11303.5|11312.2|11308.2|11295|11291|15853
1686926700000|2023-06-16 14:45:00|11305.9|11301.9|11305.9|11301.9|11309|11305|11302.8|11298.8|7611
1686927000000|2023-06-16 14:50:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|7781
1686927300000|2023-06-16 14:55:00|11301.2|11297.2|11309|11305|11309|11305|11301.2|11297.2|7492
1686927600000|2023-06-16 15:00:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11307.5|11303.5|11237
1686927900000|2023-06-16 15:05:00|11310.6|11306.6|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|12059
1686928200000|2023-06-16 15:10:00|11315.3|11311.3|11310.6|11306.6|11316.8|11312.8|11309|11305|3195
1686928500000|2023-06-16 15:15:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|6630
1686928800000|2023-06-16 15:20:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11305.9|11301.9|3724
1686929100000|2023-06-16 15:25:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11309|11305|3476
1686929400000|2023-06-16 15:30:00|11309|11305|11312.2|11308.2|11313.7|11309.7|11309|11305|2566
1686929700000|2023-06-16 15:35:00|11313.7|11309.7|11307.5|11303.5|11313.7|11309.7|11307.5|11303.5|2892
1686930000000|2023-06-16 15:40:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|3883
1686930300000|2023-06-16 15:45:00|11301.2|11297.2|11299.7|11295.7|11304.3|11300.3|11299.7|11295.7|2250
1686930600000|2023-06-16 15:50:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|2873
1686930900000|2023-06-16 15:55:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11295|11291|5179
1686931200000|2023-06-16 16:00:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11295|11291|3168
1686931500000|2023-06-16 16:05:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|1939
1686931800000|2023-06-16 16:10:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|2651
1686932100000|2023-06-16 16:15:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1537
1686932400000|2023-06-16 16:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|861
1686932700000|2023-06-16 16:25:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|1896
1686933000000|2023-06-16 16:30:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|2687
1686933300000|2023-06-16 16:35:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|746
1686933600000|2023-06-16 16:40:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|862
1686933900000|2023-06-16 16:45:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|803
1686934200000|2023-06-16 16:50:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|691
1686934500000|2023-06-16 16:55:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1074
1686934800000|2023-06-16 17:00:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|1428
1686935100000|2023-06-16 17:05:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|3488
1686935400000|2023-06-16 17:10:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|1667
1686935700000|2023-06-16 17:15:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|5423
1686936000000|2023-06-16 17:20:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|3855
1686936300000|2023-06-16 17:25:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11302.8|11298.8|3776
1686936600000|2023-06-16 17:30:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|3662
1686936900000|2023-06-16 17:35:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|882
1686937200000|2023-06-16 17:40:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|2274
1686937500000|2023-06-16 17:45:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|1219
1686937800000|2023-06-16 17:50:00|||||||||161
1686938100000|2023-06-16 17:55:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1137
1686938400000|2023-06-16 18:00:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1437
1686938700000|2023-06-16 18:05:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|872
1686939000000|2023-06-16 18:10:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|1025
1686939300000|2023-06-16 18:15:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|931
1686939600000|2023-06-16 18:20:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1132
1686939900000|2023-06-16 18:25:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1558
1686940200000|2023-06-16 18:30:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1190
1686940500000|2023-06-16 18:35:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|3406
1686940800000|2023-06-16 18:40:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|2831
1686941100000|2023-06-16 18:45:00|11304.3|11300.3|11309|11305|11309|11305|11304.3|11300.3|2925
1686941400000|2023-06-16 18:50:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|6552
1686941700000|2023-06-16 18:55:00|11310.6|11306.6|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|26940
1686942000000|2023-06-16 19:00:00|11305.9|11301.9|11301.2|11297.2|11305.9|11301.9|11301.2|11297.2|9678
1686942300000|2023-06-16 19:05:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|3103
1686942600000|2023-06-16 19:10:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|6055
1686942900000|2023-06-16 19:15:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|2839
1686943200000|2023-06-16 19:20:00|11305.9|11301.9|11307.5|11303.5|11309|11305|11305.9|11301.9|5584
1686943500000|2023-06-16 19:25:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|2003
1686943800000|2023-06-16 19:30:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|464
1686944100000|2023-06-16 19:35:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1336
1686944400000|2023-06-16 19:40:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|2381
1686944700000|2023-06-16 19:45:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|1471
1686945000000|2023-06-16 19:50:00|||||||||1085
1686945300000|2023-06-16 19:55:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|4559
1686945600000|2023-06-16 20:00:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|3862
1686945900000|2023-06-16 20:05:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|1016
1686946200000|2023-06-16 20:10:00|||||||||1741
1686946500000|2023-06-16 20:15:00|||||||||413
1686946800000|2023-06-16 20:20:00|||||||||40
1686947100000|2023-06-16 20:25:00|||||||||856
1686947400000|2023-06-16 20:30:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|3322
1686947700000|2023-06-16 20:35:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|1521
1686948000000|2023-06-16 20:40:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|769
1686948300000|2023-06-16 20:45:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11309|11305|1498
1686948600000|2023-06-16 20:50:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|3110
1686948900000|2023-06-16 20:55:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|862
1687125600000|2023-06-18 22:00:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|161
1687125900000|2023-06-18 22:05:00|||||||||86
1687126200000|2023-06-18 22:10:00|||||||||80
1687126500000|2023-06-18 22:15:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|27
1687126800000|2023-06-18 22:20:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|57
1687127100000|2023-06-18 22:25:00|||||||||31
1687127400000|2023-06-18 22:30:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|321
1687127700000|2023-06-18 22:35:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|109
1687128000000|2023-06-18 22:40:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|38
1687128300000|2023-06-18 22:45:00|||||||||29
1687128600000|2023-06-18 22:50:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|195
1687128900000|2023-06-18 22:55:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|164
1687129200000|2023-06-18 23:00:00|||||||||14
1687129500000|2023-06-18 23:05:00|||||||||114
1687129800000|2023-06-18 23:10:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|122
1687130100000|2023-06-18 23:15:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|366
1687130400000|2023-06-18 23:20:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|638
1687130700000|2023-06-18 23:25:00|||||||||293
1687131000000|2023-06-18 23:30:00|||||||||467
1687131300000|2023-06-18 23:35:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|382
1687131600000|2023-06-18 23:40:00|||||||||36
1687131900000|2023-06-18 23:45:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|373
1687132200000|2023-06-18 23:50:00|||||||||63
1687132500000|2023-06-18 23:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|416
1687132800000|2023-06-19 00:00:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|362
1687133100000|2023-06-19 00:05:00|||||||||58
1687133400000|2023-06-19 00:10:00|11317.6|11313.6|11316.8|11312.8|11317.6|11313.6|11316.8|11312.8|204
1687133700000|2023-06-19 00:15:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|589
1687134000000|2023-06-19 00:20:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|440
1687134300000|2023-06-19 00:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|140
1687134600000|2023-06-19 00:30:00|||||||||65
1687134900000|2023-06-19 00:35:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|182
1687135200000|2023-06-19 00:40:00|||||||||30
1687135500000|2023-06-19 00:45:00|||||||||229
1687135800000|2023-06-19 00:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|88
1687136100000|2023-06-19 00:55:00|||||||||124
1687136400000|2023-06-19 01:00:00|||||||||10
1687136700000|2023-06-19 01:05:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|200
1687137000000|2023-06-19 01:10:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|40
1687137300000|2023-06-19 01:15:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|125
1687137600000|2023-06-19 01:20:00|||||||||15
1687137900000|2023-06-19 01:25:00|||||||||26
1687138200000|2023-06-19 01:30:00|||||||||11
1687138500000|2023-06-19 01:35:00|||||||||7
1687138800000|2023-06-19 01:40:00|||||||||10
1687139100000|2023-06-19 01:45:00|||||||||102
1687139400000|2023-06-19 01:50:00|||||||||1
1687139700000|2023-06-19 01:55:00|||||||||3
1687140000000|2023-06-19 02:00:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|208
1687140300000|2023-06-19 02:05:00|||||||||1
1687140600000|2023-06-19 02:10:00|||||||||167
1687140900000|2023-06-19 02:15:00|||||||||39
1687141200000|2023-06-19 02:20:00|||||||||69
1687141500000|2023-06-19 02:25:00|||||||||112
1687141800000|2023-06-19 02:30:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|19
1687142100000|2023-06-19 02:35:00|||||||||105
1687142400000|2023-06-19 02:40:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|115
1687142700000|2023-06-19 02:45:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|52
1687143000000|2023-06-19 02:50:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|95
1687143300000|2023-06-19 02:55:00|||||||||110
1687143600000|2023-06-19 03:00:00|||||||||7
1687143900000|2023-06-19 03:05:00|||||||||4
1687144200000|2023-06-19 03:10:00|||||||||30
1687144500000|2023-06-19 03:15:00|||||||||205
1687144800000|2023-06-19 03:20:00|||||||||361
1687145100000|2023-06-19 03:25:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|135
1687145400000|2023-06-19 03:30:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|216
1687145700000|2023-06-19 03:35:00|||||||||118
1687146000000|2023-06-19 03:40:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|629
1687146300000|2023-06-19 03:45:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|382
1687146600000|2023-06-19 03:50:00|||||||||52
1687146900000|2023-06-19 03:55:00|||||||||332
1687147200000|2023-06-19 04:00:00|||||||||13
1687147500000|2023-06-19 04:05:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|279
1687147800000|2023-06-19 04:10:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|2700
1687148100000|2023-06-19 04:15:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|137
1687148400000|2023-06-19 04:20:00|||||||||27
1687148700000|2023-06-19 04:25:00|||||||||26
1687149000000|2023-06-19 04:30:00|||||||||26
1687149300000|2023-06-19 04:35:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|109
1687149600000|2023-06-19 04:40:00|||||||||12
1687149900000|2023-06-19 04:45:00|||||||||4
1687150200000|2023-06-19 04:50:00|||||||||154
1687150500000|2023-06-19 04:55:00|||||||||4
1687150800000|2023-06-19 05:00:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|50
1687151100000|2023-06-19 05:05:00|||||||||28
1687151400000|2023-06-19 05:10:00|||||||||30
1687151700000|2023-06-19 05:15:00|||||||||8
1687152000000|2023-06-19 05:20:00|||||||||5
1687152300000|2023-06-19 05:25:00|||||||||2
1687152600000|2023-06-19 05:30:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|84
1687152900000|2023-06-19 05:35:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|440
1687153200000|2023-06-19 05:40:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|176
1687153500000|2023-06-19 05:45:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|443
1687153800000|2023-06-19 05:50:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|93
1687154100000|2023-06-19 05:55:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|521
1687154400000|2023-06-19 06:00:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|971
1687154700000|2023-06-19 06:05:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|238
1687155000000|2023-06-19 06:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|512
1687155300000|2023-06-19 06:15:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|180
1687155600000|2023-06-19 06:20:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|424
1687155900000|2023-06-19 06:25:00|11317.6|11313.6|11320|11316|11320|11316|11316.8|11312.8|413
1687156200000|2023-06-19 06:30:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|289
1687156500000|2023-06-19 06:35:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|355
1687156800000|2023-06-19 06:40:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|312
1687157100000|2023-06-19 06:45:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|666
1687157400000|2023-06-19 06:50:00|11320|11316|11320|11316|11320|11316|11320|11316|121
1687157700000|2023-06-19 06:55:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|1329
1687158000000|2023-06-19 07:00:00|11323.9|11319.9|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|1120
1687158300000|2023-06-19 07:05:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|363
1687158600000|2023-06-19 07:10:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|722
1687158900000|2023-06-19 07:15:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|457
1687159200000|2023-06-19 07:20:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1811
1687159500000|2023-06-19 07:25:00|11312.9|11308.9|11304.3|11300.3|11313.7|11309.7|11304.3|11300.3|2241
1687159800000|2023-06-19 07:30:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|3904
1687160100000|2023-06-19 07:35:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2334
1687160400000|2023-06-19 07:40:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1751
1687160700000|2023-06-19 07:45:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|2220
1687161000000|2023-06-19 07:50:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1114
1687161300000|2023-06-19 07:55:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11291.8|11287.8|1960
1687161600000|2023-06-19 08:00:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|3109
1687161900000|2023-06-19 08:05:00|||||||||293
1687162200000|2023-06-19 08:10:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|582
1687162500000|2023-06-19 08:15:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|976
1687162800000|2023-06-19 08:20:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1605
1687163100000|2023-06-19 08:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|691
1687163400000|2023-06-19 08:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|610
1687163700000|2023-06-19 08:35:00|||||||||81
1687164000000|2023-06-19 08:40:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|271
1687164300000|2023-06-19 08:45:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|403
1687164600000|2023-06-19 08:50:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|504
1687164900000|2023-06-19 08:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|106
1687165200000|2023-06-19 09:00:00|11295|11291|11295|11291|11295|11291|11295|11291|204
1687165500000|2023-06-19 09:05:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|260
1687165800000|2023-06-19 09:10:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|307
1687166100000|2023-06-19 09:15:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|771
1687166400000|2023-06-19 09:20:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|184
1687166700000|2023-06-19 09:25:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|485
1687167000000|2023-06-19 09:30:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|978
1687167300000|2023-06-19 09:35:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|305
1687167600000|2023-06-19 09:40:00|||||||||47
1687167900000|2023-06-19 09:45:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|369
1687168200000|2023-06-19 09:50:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|114
1687168500000|2023-06-19 09:55:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|1266
1687168800000|2023-06-19 10:00:00|||||||||582
1687169100000|2023-06-19 10:05:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|539
1687169400000|2023-06-19 10:10:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|624
1687169700000|2023-06-19 10:15:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|286
1687170000000|2023-06-19 10:20:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|695
1687170300000|2023-06-19 10:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|77
1687170600000|2023-06-19 10:30:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|407
1687170900000|2023-06-19 10:35:00|||||||||162
1687171200000|2023-06-19 10:40:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|388
1687171500000|2023-06-19 10:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|398
1687171800000|2023-06-19 10:50:00|11284|11280|11284|11280|11284|11280|11284|11280|879
1687172100000|2023-06-19 10:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|214
1687172400000|2023-06-19 11:00:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|952
1687172700000|2023-06-19 11:05:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|543
1687173000000|2023-06-19 11:10:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|965
1687173300000|2023-06-19 11:15:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|711
1687173600000|2023-06-19 11:20:00|||||||||380
1687173900000|2023-06-19 11:25:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|502
1687174200000|2023-06-19 11:30:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|258
1687174500000|2023-06-19 11:35:00|11284|11280|11284|11280|11284|11280|11284|11280|1539
1687174800000|2023-06-19 11:40:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|419
1687175100000|2023-06-19 11:45:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|420
1687175400000|2023-06-19 11:50:00|||||||||645
1687175700000|2023-06-19 11:55:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1054
1687176000000|2023-06-19 12:00:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|230
1687176300000|2023-06-19 12:05:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|361
1687176600000|2023-06-19 12:10:00|||||||||13
1687176900000|2023-06-19 12:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|371
1687177200000|2023-06-19 12:20:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|933
1687177500000|2023-06-19 12:25:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|848
1687177800000|2023-06-19 12:30:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|852
1687178100000|2023-06-19 12:35:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|647
1687178400000|2023-06-19 12:40:00|||||||||53
1687178700000|2023-06-19 12:45:00|||||||||199
1687179000000|2023-06-19 12:50:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|172
1687179300000|2023-06-19 12:55:00|||||||||27
1687179600000|2023-06-19 13:00:00|||||||||105
1687179900000|2023-06-19 13:05:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|970
1687180200000|2023-06-19 13:10:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|216
1687180500000|2023-06-19 13:15:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|197
1687180800000|2023-06-19 13:20:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|133
1687181100000|2023-06-19 13:25:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|489
1687181400000|2023-06-19 13:30:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|324
1687181700000|2023-06-19 13:35:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1224
1687182000000|2023-06-19 13:40:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|935
1687182300000|2023-06-19 13:45:00|||||||||155
1687182600000|2023-06-19 13:50:00|||||||||45
1687182900000|2023-06-19 13:55:00|||||||||254
1687183200000|2023-06-19 14:00:00|||||||||81
1687183500000|2023-06-19 14:05:00|||||||||183
1687183800000|2023-06-19 14:10:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|406
1687184100000|2023-06-19 14:15:00|||||||||952
1687184400000|2023-06-19 14:20:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|903
1687184700000|2023-06-19 14:25:00|||||||||304
1687185000000|2023-06-19 14:30:00|||||||||177
1687185300000|2023-06-19 14:35:00|||||||||537
1687185600000|2023-06-19 14:40:00|||||||||227
1687185900000|2023-06-19 14:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|768
1687186200000|2023-06-19 14:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|1415
1687186500000|2023-06-19 14:55:00|||||||||1571
1687186800000|2023-06-19 15:00:00|||||||||548
1687187100000|2023-06-19 15:05:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1182
1687187400000|2023-06-19 15:10:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1028
1687187700000|2023-06-19 15:15:00|||||||||247
1687188000000|2023-06-19 15:20:00|||||||||253
1687188300000|2023-06-19 15:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1951
1687188600000|2023-06-19 15:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|362
1687188900000|2023-06-19 15:35:00|||||||||485
1687189200000|2023-06-19 15:40:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|2457
1687189500000|2023-06-19 15:45:00|||||||||186
1687189800000|2023-06-19 15:50:00|||||||||325
1687190100000|2023-06-19 15:55:00|||||||||387
1687190400000|2023-06-19 16:00:00|||||||||374
1687190700000|2023-06-19 16:05:00|||||||||637
1687191000000|2023-06-19 16:10:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|888
1687191300000|2023-06-19 16:15:00|||||||||272
1687191600000|2023-06-19 16:20:00|||||||||237
1687191900000|2023-06-19 16:25:00|||||||||346
1687192200000|2023-06-19 16:30:00|||||||||442
1687192500000|2023-06-19 16:35:00|||||||||471
1687192800000|2023-06-19 16:40:00|||||||||872
1687193100000|2023-06-19 16:45:00|||||||||812
1687193400000|2023-06-19 16:50:00|||||||||229
1687193700000|2023-06-19 16:55:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1336
1687212000000|2023-06-19 22:00:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|687
1687212300000|2023-06-19 22:05:00|||||||||32
1687212600000|2023-06-19 22:10:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|266
1687212900000|2023-06-19 22:15:00|||||||||56
1687213200000|2023-06-19 22:20:00|||||||||32
1687213500000|2023-06-19 22:25:00|||||||||211
1687213800000|2023-06-19 22:30:00|||||||||183
1687214100000|2023-06-19 22:35:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|201
1687214400000|2023-06-19 22:40:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|91
1687214700000|2023-06-19 22:45:00|||||||||15
1687215000000|2023-06-19 22:50:00|||||||||29
1687215300000|2023-06-19 22:55:00|||||||||9
1687215600000|2023-06-19 23:00:00|||||||||12
1687215900000|2023-06-19 23:05:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|527
1687216200000|2023-06-19 23:10:00|||||||||54
1687216500000|2023-06-19 23:15:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|103
1687216800000|2023-06-19 23:20:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|14
1687217100000|2023-06-19 23:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|219
1687217400000|2023-06-19 23:30:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|164
1687217700000|2023-06-19 23:35:00|||||||||70
1687218000000|2023-06-19 23:40:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|272
1687218300000|2023-06-19 23:45:00|||||||||68
1687218600000|2023-06-19 23:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|510
1687218900000|2023-06-19 23:55:00|||||||||257
1687219200000|2023-06-20 00:00:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1010
1687219500000|2023-06-20 00:05:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|641
1687219800000|2023-06-20 00:10:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|513
1687220100000|2023-06-20 00:15:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|1033
1687220400000|2023-06-20 00:20:00|||||||||852
1687220700000|2023-06-20 00:25:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|365
1687221000000|2023-06-20 00:30:00|||||||||88
1687221300000|2023-06-20 00:35:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|355
1687221600000|2023-06-20 00:40:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|522
1687221900000|2023-06-20 00:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1188
1687222200000|2023-06-20 00:50:00|11278.6|11274.6|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|260
1687222500000|2023-06-20 00:55:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|352
1687222800000|2023-06-20 01:00:00|||||||||65
1687223100000|2023-06-20 01:05:00|||||||||266
1687223400000|2023-06-20 01:10:00|||||||||131
1687223700000|2023-06-20 01:15:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|495
1687224000000|2023-06-20 01:20:00|||||||||213
1687224300000|2023-06-20 01:25:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|364
1687224600000|2023-06-20 01:30:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|597
1687224900000|2023-06-20 01:35:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|570
1687225200000|2023-06-20 01:40:00|||||||||111
1687225500000|2023-06-20 01:45:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|942
1687225800000|2023-06-20 01:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|220
1687226100000|2023-06-20 01:55:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|376
1687226400000|2023-06-20 02:00:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|875
1687226700000|2023-06-20 02:05:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|537
1687227000000|2023-06-20 02:10:00|||||||||165
1687227300000|2023-06-20 02:15:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|3182
1687227600000|2023-06-20 02:20:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1346
1687227900000|2023-06-20 02:25:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|405
1687228200000|2023-06-20 02:30:00|11295|11291|11295|11291|11295|11291|11295|11291|104
1687228500000|2023-06-20 02:35:00|||||||||218
1687228800000|2023-06-20 02:40:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|488
1687229100000|2023-06-20 02:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|626
1687229400000|2023-06-20 02:50:00|||||||||178
1687229700000|2023-06-20 02:55:00|11295|11291|11295|11291|11295|11291|11295|11291|140
1687230000000|2023-06-20 03:00:00|||||||||29
1687230300000|2023-06-20 03:05:00|||||||||210
1687230600000|2023-06-20 03:10:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|303
1687230900000|2023-06-20 03:15:00|11295|11291|11295|11291|11295|11291|11295|11291|91
1687231200000|2023-06-20 03:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|78
1687231500000|2023-06-20 03:25:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|371
1687231800000|2023-06-20 03:30:00|||||||||12
1687232100000|2023-06-20 03:35:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|212
1687232400000|2023-06-20 03:40:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|340
1687232700000|2023-06-20 03:45:00|||||||||90
1687233000000|2023-06-20 03:50:00|||||||||17
1687233300000|2023-06-20 03:55:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|209
1687233600000|2023-06-20 04:00:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|562
1687233900000|2023-06-20 04:05:00|||||||||12
1687234200000|2023-06-20 04:10:00|11292.6|11288.6|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|355
1687234500000|2023-06-20 04:15:00|||||||||32
1687234800000|2023-06-20 04:20:00|||||||||56
1687235100000|2023-06-20 04:25:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|172
1687235400000|2023-06-20 04:30:00|||||||||60
1687235700000|2023-06-20 04:35:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|324
1687236000000|2023-06-20 04:40:00|||||||||249
1687236300000|2023-06-20 04:45:00|||||||||63
1687236600000|2023-06-20 04:50:00|||||||||638
1687236900000|2023-06-20 04:55:00|11292.6|11288.6|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|110
1687237200000|2023-06-20 05:00:00|||||||||133
1687237500000|2023-06-20 05:05:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|96
1687237800000|2023-06-20 05:10:00|||||||||45
1687238100000|2023-06-20 05:15:00|||||||||46
1687238400000|2023-06-20 05:20:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|81
1687238700000|2023-06-20 05:25:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|525
1687239000000|2023-06-20 05:30:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|120
1687239300000|2023-06-20 05:35:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|151
1687239600000|2023-06-20 05:40:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|828
1687239900000|2023-06-20 05:45:00|||||||||124
1687240200000|2023-06-20 05:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|377
1687240500000|2023-06-20 05:55:00|||||||||417
1687240800000|2023-06-20 06:00:00|11287.2|11283.2|11291.8|11287.8|11295|11291|11287.2|11283.2|1949
1687241100000|2023-06-20 06:05:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|515
1687241400000|2023-06-20 06:10:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|525
1687241700000|2023-06-20 06:15:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1409
1687242000000|2023-06-20 06:20:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1376
1687242300000|2023-06-20 06:25:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1453
1687242600000|2023-06-20 06:30:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|1007
1687242900000|2023-06-20 06:35:00|11293.4|11289.4|11291.8|11287.8|11295|11291|11291.8|11287.8|305
1687243200000|2023-06-20 06:40:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|641
1687243500000|2023-06-20 06:45:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1883
1687243800000|2023-06-20 06:50:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1867
1687244100000|2023-06-20 06:55:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1607
1687244400000|2023-06-20 07:00:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11295|11291|3970
1687244700000|2023-06-20 07:05:00|11299.7|11295.7|11295|11291|11299.7|11295.7|11293.4|11289.4|1109
1687245000000|2023-06-20 07:10:00|11296.5|11292.5|11288.7|11284.7|11296.5|11292.5|11288.7|11284.7|1184
1687245300000|2023-06-20 07:15:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11288.7|11284.7|3398
1687245600000|2023-06-20 07:20:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|545
1687245900000|2023-06-20 07:25:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11295|11291|1029
1687246200000|2023-06-20 07:30:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|1044
1687246500000|2023-06-20 07:35:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|2552
1687246800000|2023-06-20 07:40:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|865
1687247100000|2023-06-20 07:45:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|997
1687247400000|2023-06-20 07:50:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|1021
1687247700000|2023-06-20 07:55:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|481
1687248000000|2023-06-20 08:00:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|403
1687248300000|2023-06-20 08:05:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|750
1687248600000|2023-06-20 08:10:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|552
1687248900000|2023-06-20 08:15:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|942
1687249200000|2023-06-20 08:20:00|||||||||797
1687249500000|2023-06-20 08:25:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|391
1687249800000|2023-06-20 08:30:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2388
1687250100000|2023-06-20 08:35:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|724
1687250400000|2023-06-20 08:40:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1244
1687250700000|2023-06-20 08:45:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|488
1687251000000|2023-06-20 08:50:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|1027
1687251300000|2023-06-20 08:55:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|391
1687251600000|2023-06-20 09:00:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1556
1687251900000|2023-06-20 09:05:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|755
1687252200000|2023-06-20 09:10:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|921
1687252500000|2023-06-20 09:15:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1475
1687252800000|2023-06-20 09:20:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1699
1687253100000|2023-06-20 09:25:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|1453
1687253400000|2023-06-20 09:30:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|505
1687253700000|2023-06-20 09:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|484
1687254000000|2023-06-20 09:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|646
1687254300000|2023-06-20 09:45:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|849
1687254600000|2023-06-20 09:50:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|304
1687254900000|2023-06-20 09:55:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|453
1687255200000|2023-06-20 10:00:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|219
1687255500000|2023-06-20 10:05:00|11295.8|11291.8|11296.5|11292.5|11296.5|11292.5|11295.8|11291.8|252
1687255800000|2023-06-20 10:10:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|761
1687256100000|2023-06-20 10:15:00|||||||||104
1687256400000|2023-06-20 10:20:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1340
1687256700000|2023-06-20 10:25:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|711
1687257000000|2023-06-20 10:30:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|913
1687257300000|2023-06-20 10:35:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|484
1687257600000|2023-06-20 10:40:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|988
1687257900000|2023-06-20 10:45:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1077
1687258200000|2023-06-20 10:50:00|||||||||238
1687258500000|2023-06-20 10:55:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|1735
1687258800000|2023-06-20 11:00:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|1972
1687259100000|2023-06-20 11:05:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11309|11305|814
1687259400000|2023-06-20 11:10:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|813
1687259700000|2023-06-20 11:15:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|4162
1687260000000|2023-06-20 11:20:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|3579
1687260300000|2023-06-20 11:25:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1726
1687260600000|2023-06-20 11:30:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|2095
1687260900000|2023-06-20 11:35:00|11310.6|11306.6|11315.3|11311.3|11316.8|11312.8|11310.6|11306.6|2885
1687261200000|2023-06-20 11:40:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3143
1687261500000|2023-06-20 11:45:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|838
1687261800000|2023-06-20 11:50:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1508
1687262100000|2023-06-20 11:55:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|3328
1687262400000|2023-06-20 12:00:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|2967
1687262700000|2023-06-20 12:05:00|11323.1|11319.1|11327.8|11323.8|11329.3|11325.3|11321.5|11317.5|4765
1687263000000|2023-06-20 12:10:00|11329.3|11325.3|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|5843
1687263300000|2023-06-20 12:15:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11329.3|11325.3|4641
1687263600000|2023-06-20 12:20:00|11329.3|11325.3|11324.7|11320.7|11330.9|11326.9|11324.7|11320.7|4401
1687263900000|2023-06-20 12:25:00|11326.2|11322.2|11323.1|11319.1|11327.8|11323.8|11323.1|11319.1|5612
1687264200000|2023-06-20 12:30:00|11320|11316|11309|11305|11321.5|11317.5|11307.5|11303.5|10492
1687264500000|2023-06-20 12:35:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|6322
1687264800000|2023-06-20 12:40:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11299.7|11295.7|4083
1687265100000|2023-06-20 12:45:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|4059
1687265400000|2023-06-20 12:50:00|11305.1|11301.1|11309|11305|11310.6|11306.6|11304.3|11300.3|5588
1687265700000|2023-06-20 12:55:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|3899
1687266000000|2023-06-20 13:00:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|1863
1687266300000|2023-06-20 13:05:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|2313
1687266600000|2023-06-20 13:10:00|11309|11305|11305.9|11301.9|11310.6|11306.6|11305.9|11301.9|1590
1687266900000|2023-06-20 13:15:00|11307.5|11303.5|11312.2|11308.2|11312.2|11308.2|11305.9|11301.9|5626
1687267200000|2023-06-20 13:20:00|||||||||1122
1687267500000|2023-06-20 13:25:00|11313.7|11309.7|11321.5|11317.5|11321.5|11317.5|11312.2|11308.2|6151
1687267800000|2023-06-20 13:30:00|11323.1|11319.1|11334|11330|11335.6|11331.6|11323.1|11319.1|13454
1687268100000|2023-06-20 13:35:00|11335.6|11331.6|11330.9|11326.9|11338.7|11334.7|11330.9|11326.9|11719
1687268400000|2023-06-20 13:40:00|11332.5|11328.5|11326.2|11322.2|11332.5|11328.5|11324.7|11320.7|5314
1687268700000|2023-06-20 13:45:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|4193
1687269000000|2023-06-20 13:50:00|11330.9|11326.9|11335.6|11331.6|11337.2|11333.2|11329.3|11325.3|6856
1687269300000|2023-06-20 13:55:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11334|11330|6854
1687269600000|2023-06-20 14:00:00|11335.6|11331.6|11338.7|11334.7|11341.8|11337.8|11334|11330|3893
1687269900000|2023-06-20 14:05:00|11337.2|11333.2|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|9470
1687270200000|2023-06-20 14:10:00|11341.1|11337.1|11346.5|11342.5|11346.5|11342.5|11340.3|11336.3|8769
1687270500000|2023-06-20 14:15:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|11459
1687270800000|2023-06-20 14:20:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|3375
1687271100000|2023-06-20 14:25:00|11346.5|11342.5|11346.5|11342.5|11349.7|11345.7|11345|11341|4939
1687271400000|2023-06-20 14:30:00|11345|11341|11340.3|11336.3|11346.5|11342.5|11338.7|11334.7|7004
1687271700000|2023-06-20 14:35:00|11341.8|11337.8|11348.1|11344.1|11348.1|11344.1|11338.7|11334.7|10450
1687272000000|2023-06-20 14:40:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|5363
1687272300000|2023-06-20 14:45:00|11341.8|11337.8|11345|11341|11348.1|11344.1|11341.8|11337.8|8970
1687272600000|2023-06-20 14:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11345|11341|7238
1687272900000|2023-06-20 14:55:00|11349.7|11345.7|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|4503
1687273200000|2023-06-20 15:00:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11345|11341|3678
1687273500000|2023-06-20 15:05:00|11345.8|11341.8|11345|11341|11346.5|11342.5|11343.4|11339.4|4430
1687273800000|2023-06-20 15:10:00|11346.5|11342.5|11349.7|11345.7|11351.2|11347.2|11345|11341|4947
1687274100000|2023-06-20 15:15:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|3018
1687274400000|2023-06-20 15:20:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|4487
1687274700000|2023-06-20 15:25:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11343.4|11339.4|2996
1687275000000|2023-06-20 15:30:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11340.3|11336.3|3124
1687275300000|2023-06-20 15:35:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|4710
1687275600000|2023-06-20 15:40:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1613
1687275900000|2023-06-20 15:45:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11341.8|11337.8|2966
1687276200000|2023-06-20 15:50:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|4826
1687276500000|2023-06-20 15:55:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|3679
1687276800000|2023-06-20 16:00:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|3384
1687277100000|2023-06-20 16:05:00|11341.1|11337.1|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|2636
1687277400000|2023-06-20 16:10:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11341.8|11337.8|4017
1687277700000|2023-06-20 16:15:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|1596
1687278000000|2023-06-20 16:20:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|951
1687278300000|2023-06-20 16:25:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|2181
1687278600000|2023-06-20 16:30:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|784
1687278900000|2023-06-20 16:35:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|685
1687279200000|2023-06-20 16:40:00|11348.9|11344.9|11351.2|11347.2|11351.2|11347.2|11348.9|11344.9|2413
1687279500000|2023-06-20 16:45:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|753
1687279800000|2023-06-20 16:50:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|918
1687280100000|2023-06-20 16:55:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|1286
1687280400000|2023-06-20 17:00:00|||||||||327
1687280700000|2023-06-20 17:05:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|5309
1687281000000|2023-06-20 17:10:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|3753
1687281300000|2023-06-20 17:15:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1799
1687281600000|2023-06-20 17:20:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|3262
1687281900000|2023-06-20 17:25:00|||||||||662
1687282200000|2023-06-20 17:30:00|11342.6|11338.6|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1679
1687282500000|2023-06-20 17:35:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|569
1687282800000|2023-06-20 17:40:00|||||||||318
1687283100000|2023-06-20 17:45:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|2687
1687283400000|2023-06-20 17:50:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|2475
1687283700000|2023-06-20 17:55:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|3642
1687284000000|2023-06-20 18:00:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1458
1687284300000|2023-06-20 18:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2827
1687284600000|2023-06-20 18:10:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1095
1687284900000|2023-06-20 18:15:00|||||||||3623
1687285200000|2023-06-20 18:20:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|3017
1687285500000|2023-06-20 18:25:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|462
1687285800000|2023-06-20 18:30:00|||||||||1615
1687286100000|2023-06-20 18:35:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|2319
1687286400000|2023-06-20 18:40:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|1279
1687286700000|2023-06-20 18:45:00|11334|11330|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|8694
1687287000000|2023-06-20 18:50:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11334|11330|5587
1687287300000|2023-06-20 18:55:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|2453
1687287600000|2023-06-20 19:00:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1007
1687287900000|2023-06-20 19:05:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1273
1687288200000|2023-06-20 19:10:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|564
1687288500000|2023-06-20 19:15:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1321
1687288800000|2023-06-20 19:20:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1283
1687289100000|2023-06-20 19:25:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1512
1687289400000|2023-06-20 19:30:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|2768
1687289700000|2023-06-20 19:35:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|1796
1687290000000|2023-06-20 19:40:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|3133
1687290300000|2023-06-20 19:45:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|1822
1687290600000|2023-06-20 19:50:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|3549
1687290900000|2023-06-20 19:55:00|11332.5|11328.5|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|5289
1687291200000|2023-06-20 20:00:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|6281
1687291500000|2023-06-20 20:05:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|4601
1687291800000|2023-06-20 20:10:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|725
1687292100000|2023-06-20 20:15:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|265
1687292400000|2023-06-20 20:20:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|699
1687292700000|2023-06-20 20:25:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1853
1687293000000|2023-06-20 20:30:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1879
1687293300000|2023-06-20 20:35:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1221
1687293600000|2023-06-20 20:40:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2627
1687293900000|2023-06-20 20:45:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|2672
1687294200000|2023-06-20 20:50:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|3431
1687294500000|2023-06-20 20:55:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|2026
1687298400000|2023-06-20 22:00:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|650
1687298700000|2023-06-20 22:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|633
1687299000000|2023-06-20 22:10:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|576
1687299300000|2023-06-20 22:15:00|11334|11330|11334|11330|11334|11330|11334|11330|448
1687299600000|2023-06-20 22:20:00|||||||||16
1687299900000|2023-06-20 22:25:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|355
1687300200000|2023-06-20 22:30:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|121
1687300500000|2023-06-20 22:35:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|150
1687300800000|2023-06-20 22:40:00|||||||||101
1687301100000|2023-06-20 22:45:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|599
1687301400000|2023-06-20 22:50:00|11334|11330|11334|11330|11334|11330|11334|11330|42
1687301700000|2023-06-20 22:55:00|||||||||226
1687302000000|2023-06-20 23:00:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|57
1687302300000|2023-06-20 23:05:00|||||||||8
1687302600000|2023-06-20 23:10:00|||||||||4
1687302900000|2023-06-20 23:15:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|289
1687303200000|2023-06-20 23:20:00|11334|11330|11334|11330|11334|11330|11334|11330|228
1687303500000|2023-06-20 23:25:00|||||||||135
1687303800000|2023-06-20 23:30:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|241
1687304100000|2023-06-20 23:35:00|||||||||81
1687304400000|2023-06-20 23:40:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|114
1687304700000|2023-06-20 23:45:00|||||||||14
1687305000000|2023-06-20 23:50:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|537
1687305300000|2023-06-20 23:55:00|||||||||1126
1687305600000|2023-06-21 00:00:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|988
1687305900000|2023-06-21 00:05:00|||||||||121
1687306200000|2023-06-21 00:10:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|237
1687306500000|2023-06-21 00:15:00|||||||||497
1687306800000|2023-06-21 00:20:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|523
1687307100000|2023-06-21 00:25:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|72
1687307400000|2023-06-21 00:30:00|||||||||266
1687307700000|2023-06-21 00:35:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|37
1687308000000|2023-06-21 00:40:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|335
1687308300000|2023-06-21 00:45:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|174
1687308600000|2023-06-21 00:50:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|139
1687308900000|2023-06-21 00:55:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|37
1687309200000|2023-06-21 01:00:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|652
1687309500000|2023-06-21 01:05:00|||||||||676
1687309800000|2023-06-21 01:10:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|612
1687310100000|2023-06-21 01:15:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|210
1687310400000|2023-06-21 01:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|373
1687310700000|2023-06-21 01:25:00|||||||||156
1687311000000|2023-06-21 01:30:00|||||||||651
1687311300000|2023-06-21 01:35:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|603
1687311600000|2023-06-21 01:40:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|366
1687311900000|2023-06-21 01:45:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|640
1687312200000|2023-06-21 01:50:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|518
1687312500000|2023-06-21 01:55:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|685
1687312800000|2023-06-21 02:00:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|528
1687313100000|2023-06-21 02:05:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|601
1687313400000|2023-06-21 02:10:00|||||||||130
1687313700000|2023-06-21 02:15:00|||||||||250
1687314000000|2023-06-21 02:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|69
1687314300000|2023-06-21 02:25:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|104
1687314600000|2023-06-21 02:30:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|790
1687314900000|2023-06-21 02:35:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|12
1687315200000|2023-06-21 02:40:00|||||||||14
1687315500000|2023-06-21 02:45:00|||||||||1
1687315800000|2023-06-21 02:50:00|||||||||9
1687316100000|2023-06-21 02:55:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|52
1687316400000|2023-06-21 03:00:00|||||||||6
1687316700000|2023-06-21 03:05:00|||||||||52
1687317000000|2023-06-21 03:10:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|570
1687317300000|2023-06-21 03:15:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|193
1687317600000|2023-06-21 03:20:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|157
1687317900000|2023-06-21 03:25:00|||||||||8
1687318200000|2023-06-21 03:30:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|651
1687318500000|2023-06-21 03:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|493
1687318800000|2023-06-21 03:40:00|||||||||149
1687319100000|2023-06-21 03:45:00|||||||||85
1687319400000|2023-06-21 03:50:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|393
1687319700000|2023-06-21 03:55:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|133
1687320000000|2023-06-21 04:00:00|11320.8|11316.8|11321.5|11317.5|11321.5|11317.5|11320.8|11316.8|454
1687320300000|2023-06-21 04:05:00|||||||||76
1687320600000|2023-06-21 04:10:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|98
1687320900000|2023-06-21 04:15:00|||||||||39
1687321200000|2023-06-21 04:20:00|||||||||3
1687321500000|2023-06-21 04:25:00|||||||||123
1687321800000|2023-06-21 04:30:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|960
1687322100000|2023-06-21 04:35:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|23
1687322400000|2023-06-21 04:40:00|11325.4|11321.4|11324.7|11320.7|11325.4|11321.4|11324.7|11320.7|270
1687322700000|2023-06-21 04:45:00|||||||||50
1687323000000|2023-06-21 04:50:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|254
1687323300000|2023-06-21 04:55:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|370
1687323600000|2023-06-21 05:00:00|||||||||389
1687323900000|2023-06-21 05:05:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|431
1687324500000|2023-06-21 05:15:00|||||||||729
1687324800000|2023-06-21 05:20:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|350
1687325100000|2023-06-21 05:25:00|||||||||53
1687325400000|2023-06-21 05:30:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|161
1687325700000|2023-06-21 05:35:00|||||||||334
1687326000000|2023-06-21 05:40:00|||||||||96
1687326300000|2023-06-21 05:45:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|1413
1687326600000|2023-06-21 05:50:00|11330.1|11326.1|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1303
1687326900000|2023-06-21 05:55:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|716
1687327200000|2023-06-21 06:00:00|11332.5|11328.5|11310.6|11306.6|11332.5|11328.5|11304.3|11300.3|11030
1687327500000|2023-06-21 06:05:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11307.5|11303.5|2955
1687327800000|2023-06-21 06:10:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|2867
1687328100000|2023-06-21 06:15:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|2270
1687328400000|2023-06-21 06:20:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|2405
1687328700000|2023-06-21 06:25:00|11310.6|11306.6|11305.9|11301.9|11310.6|11306.6|11305.9|11301.9|2721
1687329000000|2023-06-21 06:30:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11304.3|11300.3|5716
1687329300000|2023-06-21 06:35:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|3199
1687329600000|2023-06-21 06:40:00|11302.8|11298.8|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|1764
1687329900000|2023-06-21 06:45:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|1630
1687330200000|2023-06-21 06:50:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|886
1687330500000|2023-06-21 06:55:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|706
1687330800000|2023-06-21 07:00:00|11307.5|11303.5|11304.3|11300.3|11309|11305|11304.3|11300.3|1868
1687331100000|2023-06-21 07:05:00|11305.9|11301.9|11309|11305|11309|11305|11304.3|11300.3|1069
1687331400000|2023-06-21 07:10:00|11310.6|11306.6|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|2114
1687331700000|2023-06-21 07:15:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|2314
1687332000000|2023-06-21 07:20:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1125
1687332300000|2023-06-21 07:25:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|2150
1687332600000|2023-06-21 07:30:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11312.2|11308.2|4516
1687332900000|2023-06-21 07:35:00|11312.2|11308.2|11310.6|11306.6|11315.3|11311.3|11309|11305|1997
1687333200000|2023-06-21 07:40:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11309|11305|1337
1687333500000|2023-06-21 07:45:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|1597
1687333800000|2023-06-21 07:50:00|11309|11305|11315.3|11311.3|11315.3|11311.3|11309|11305|515
1687334100000|2023-06-21 07:55:00|11313.7|11309.7|11318.4|11314.4|11320|11316|11313.7|11309.7|1756
1687334400000|2023-06-21 08:00:00|11316.8|11312.8|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|1508
1687334700000|2023-06-21 08:05:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|643
1687335000000|2023-06-21 08:10:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|914
1687335300000|2023-06-21 08:15:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|341
1687335600000|2023-06-21 08:20:00|||||||||177
1687335900000|2023-06-21 08:25:00|11312.9|11308.9|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|644
1687336200000|2023-06-21 08:30:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|441
1687336500000|2023-06-21 08:35:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|767
1687336800000|2023-06-21 08:40:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|957
1687337100000|2023-06-21 08:45:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|659
1687337400000|2023-06-21 08:50:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|151
1687337700000|2023-06-21 08:55:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|604
1687338000000|2023-06-21 09:00:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|689
1687338300000|2023-06-21 09:05:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|650
1687338600000|2023-06-21 09:10:00|11320|11316|11320|11316|11320|11316|11320|11316|508
1687338900000|2023-06-21 09:15:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|682
1687339200000|2023-06-21 09:20:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|2037
1687339500000|2023-06-21 09:25:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1477
1687339800000|2023-06-21 09:30:00|11325.4|11321.4|11329.3|11325.3|11330.9|11326.9|11324.7|11320.7|1614
1687340100000|2023-06-21 09:35:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11329.3|11325.3|1661
1687340400000|2023-06-21 09:40:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|1430
1687340700000|2023-06-21 09:45:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|1038
1687341000000|2023-06-21 09:50:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327|11323|484
1687341300000|2023-06-21 09:55:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|531
1687341600000|2023-06-21 10:00:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1189
1687341900000|2023-06-21 10:05:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|885
1687342200000|2023-06-21 10:10:00|11323.9|11319.9|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|670
1687342500000|2023-06-21 10:15:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|596
1687342800000|2023-06-21 10:20:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1184
1687343100000|2023-06-21 10:25:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|666
1687343400000|2023-06-21 10:30:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|203
1687343700000|2023-06-21 10:35:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|3326
1687344000000|2023-06-21 10:40:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|273
1687344300000|2023-06-21 10:45:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|1272
1687344600000|2023-06-21 10:50:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|372
1687344900000|2023-06-21 10:55:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11320|11316|957
1687345200000|2023-06-21 11:00:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|981
1687345500000|2023-06-21 11:05:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|2328
1687345800000|2023-06-21 11:10:00|11320|11316|11315.3|11311.3|11320|11316|11315.3|11311.3|1521
1687346100000|2023-06-21 11:15:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2393
1687346400000|2023-06-21 11:20:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1070
1687346700000|2023-06-21 11:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3134
1687347000000|2023-06-21 11:30:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|2407
1687347300000|2023-06-21 11:35:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|2818
1687347600000|2023-06-21 11:40:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11309|11305|1597
1687347900000|2023-06-21 11:45:00|11313.7|11309.7|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|2412
1687348200000|2023-06-21 11:50:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11316.8|11312.8|1328
1687348500000|2023-06-21 11:55:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|1616
1687348800000|2023-06-21 12:00:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|2688
1687349100000|2023-06-21 12:05:00|11313.7|11309.7|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|1027
1687349400000|2023-06-21 12:10:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|1236
1687349700000|2023-06-21 12:15:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|1241
1687350000000|2023-06-21 12:20:00|11309|11305|11299.7|11295.7|11309|11305|11299.7|11295.7|8339
1687350300000|2023-06-21 12:25:00|11301.2|11297.2|11304.3|11300.3|11305.9|11301.9|11298.1|11294.1|3274
1687350600000|2023-06-21 12:30:00|11302.8|11298.8|11307.5|11303.5|11318.4|11314.4|11298.1|11294.1|14780
1687350900000|2023-06-21 12:35:00|11309|11305|11309|11305|11310.6|11306.6|11304.3|11300.3|6493
1687351200000|2023-06-21 12:40:00|11307.5|11303.5|11312.2|11308.2|11312.2|11308.2|11307.5|11303.5|4272
1687351500000|2023-06-21 12:45:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|2612
1687351800000|2023-06-21 12:50:00|11309|11305|11315.3|11311.3|11316.8|11312.8|11309|11305|3341
1687352100000|2023-06-21 12:55:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|6695
1687352400000|2023-06-21 13:00:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11312.2|11308.2|3052
1687352700000|2023-06-21 13:05:00|11312.2|11308.2|11312.2|11308.2|11316.8|11312.8|11310.6|11306.6|3516
1687353000000|2023-06-21 13:10:00|11310.6|11306.6|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|5586
1687353300000|2023-06-21 13:15:00|11305.9|11301.9|11307.5|11303.5|11312.2|11308.2|11305.9|11301.9|4695
1687353600000|2023-06-21 13:20:00|11305.9|11301.9|11305.9|11301.9|11309|11305|11304.3|11300.3|1775
1687353900000|2023-06-21 13:25:00|11304.3|11300.3|11301.2|11297.2|11305.9|11301.9|11301.2|11297.2|8812
1687354200000|2023-06-21 13:30:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11295|11291|7963
1687354500000|2023-06-21 13:35:00|11304.3|11300.3|11296.5|11292.5|11304.3|11300.3|11293.4|11289.4|6082
1687354800000|2023-06-21 13:40:00|11295|11291|11295|11291|11298.1|11294.1|11295|11291|7462
1687355100000|2023-06-21 13:45:00|11293.4|11289.4|11291.8|11287.8|11298.1|11294.1|11291.8|11287.8|6768
1687355400000|2023-06-21 13:50:00|11290.3|11286.3|11295|11291|11295|11291|11288.7|11284.7|5927
1687355700000|2023-06-21 13:55:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11291.8|11287.8|4473
1687356000000|2023-06-21 14:00:00|11293.4|11289.4|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|5592
1687356300000|2023-06-21 14:05:00|11295|11291|11295|11291|11298.1|11294.1|11295|11291|2480
1687356600000|2023-06-21 14:10:00|11296.5|11292.5|11296.5|11292.5|11301.2|11297.2|11295|11291|6588
1687356900000|2023-06-21 14:15:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11296.5|11292.5|2779
1687357200000|2023-06-21 14:20:00|11298.1|11294.1|11295|11291|11299.7|11295.7|11295|11291|4425
1687357500000|2023-06-21 14:25:00|11293.4|11289.4|11293.4|11289.4|11296.5|11292.5|11290.3|11286.3|3465
1687357800000|2023-06-21 14:30:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|2979
1687358100000|2023-06-21 14:35:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11290.3|11286.3|4558
1687358400000|2023-06-21 14:40:00|11295|11291|11304.3|11300.3|11305.9|11301.9|11293.4|11289.4|9622
1687358700000|2023-06-21 14:45:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11301.2|11297.2|9795
1687359000000|2023-06-21 14:50:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11299.7|11295.7|6613
1687359300000|2023-06-21 14:55:00|11305.9|11301.9|11304.3|11300.3|11310.6|11306.6|11304.3|11300.3|9978
1687359600000|2023-06-21 15:00:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11302.8|11298.8|5928
1687359900000|2023-06-21 15:05:00|11305.9|11301.9|11301.2|11297.2|11309|11305|11299.7|11295.7|7723
1687360200000|2023-06-21 15:10:00|11302.8|11298.8|11298.1|11294.1|11302.8|11298.8|11296.5|11292.5|8449
1687360500000|2023-06-21 15:15:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|7642
1687360800000|2023-06-21 15:20:00|11299.7|11295.7|11295|11291|11302.8|11298.8|11295|11291|5957
1687361100000|2023-06-21 15:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1808
1687361400000|2023-06-21 15:30:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|3982
1687361700000|2023-06-21 15:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11295|11291|2333
1687362000000|2023-06-21 15:40:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11295|11291|1120
1687362300000|2023-06-21 15:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|2159
1687362600000|2023-06-21 15:50:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|1991
1687362900000|2023-06-21 15:55:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|589
1687363200000|2023-06-21 16:00:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|447
1687363500000|2023-06-21 16:05:00|||||||||1195
1687363800000|2023-06-21 16:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|3638
1687364100000|2023-06-21 16:15:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|3311
1687364400000|2023-06-21 16:20:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|1548
1687364700000|2023-06-21 16:25:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|1572
1687365000000|2023-06-21 16:30:00|11309|11305|11305.9|11301.9|11309|11305|11305.9|11301.9|1706
1687365300000|2023-06-21 16:35:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1502
1687365600000|2023-06-21 16:40:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|3750
1687365900000|2023-06-21 16:45:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|3973
1687366200000|2023-06-21 16:50:00|11309|11305|11305.9|11301.9|11309|11305|11305.9|11301.9|1493
1687366500000|2023-06-21 16:55:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|4930
1687366800000|2023-06-21 17:00:00|11308.3|11304.3|11313.7|11309.7|11316.8|11312.8|11305.9|11301.9|7846
1687367100000|2023-06-21 17:05:00|11312.2|11308.2|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|4004
1687367400000|2023-06-21 17:10:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2416
1687367700000|2023-06-21 17:15:00|11315.3|11311.3|11321.5|11317.5|11321.5|11317.5|11315.3|11311.3|2139
1687368000000|2023-06-21 17:20:00|11320|11316|11320|11316|11321.5|11317.5|11318.4|11314.4|2976
1687368300000|2023-06-21 17:25:00|11321.5|11317.5|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|3208
1687368600000|2023-06-21 17:30:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2434
1687368900000|2023-06-21 17:35:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|2104
1687369200000|2023-06-21 17:40:00|11318.4|11314.4|11324.7|11320.7|11324.7|11320.7|11318.4|11314.4|1385
1687369500000|2023-06-21 17:45:00|11326.2|11322.2|11329.3|11325.3|11330.9|11326.9|11324.7|11320.7|4601
1687369800000|2023-06-21 17:50:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|2877
1687370100000|2023-06-21 17:55:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|3597
1687370400000|2023-06-21 18:00:00|11326.2|11322.2|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|1655
1687370700000|2023-06-21 18:05:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|2904
1687371000000|2023-06-21 18:10:00|11327.8|11323.8|11332.5|11328.5|11334|11330|11327.8|11323.8|2591
1687371300000|2023-06-21 18:15:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|1464
1687371600000|2023-06-21 18:20:00|11332.5|11328.5|11338.7|11334.7|11338.7|11334.7|11332.5|11328.5|1958
1687371900000|2023-06-21 18:25:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|5555
1687372200000|2023-06-21 18:30:00|11345|11341|11340.3|11336.3|11345|11341|11340.3|11336.3|5829
1687372500000|2023-06-21 18:35:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|2512
1687372800000|2023-06-21 18:40:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|2716
1687373100000|2023-06-21 18:45:00|11341.8|11337.8|11337.2|11333.2|11341.8|11337.8|11337.2|11333.2|3860
1687373400000|2023-06-21 18:50:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11334|11330|4969
1687373700000|2023-06-21 18:55:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|6059
1687374000000|2023-06-21 19:00:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|4071
1687374300000|2023-06-21 19:05:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|4434
1687374600000|2023-06-21 19:10:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11330.9|11326.9|5224
1687374900000|2023-06-21 19:15:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|2069
1687375200000|2023-06-21 19:20:00|11334|11330|11334|11330|11334|11330|11334|11330|2538
1687375500000|2023-06-21 19:25:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|3249
1687375800000|2023-06-21 19:30:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|3526
1687376100000|2023-06-21 19:35:00|11334|11330|11337.2|11333.2|11338.7|11334.7|11334|11330|3298
1687376400000|2023-06-21 19:40:00|11335.6|11331.6|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|2468
1687376700000|2023-06-21 19:45:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2873
1687377000000|2023-06-21 19:50:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|2098
1687377300000|2023-06-21 19:55:00|11330.9|11326.9|11334|11330|11334|11330|11329.3|11325.3|4742
1687377600000|2023-06-21 20:00:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|3714
1687377900000|2023-06-21 20:05:00|11332.5|11328.5|11329.3|11325.3|11334|11330|11329.3|11325.3|1333
1687378200000|2023-06-21 20:10:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1972
1687378500000|2023-06-21 20:15:00|11330.1|11326.1|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|762
1687378800000|2023-06-21 20:20:00|||||||||237
1687379100000|2023-06-21 20:25:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|351
1687379400000|2023-06-21 20:30:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1392
1687379700000|2023-06-21 20:35:00|||||||||228
1687380000000|2023-06-21 20:40:00|||||||||806
1687380300000|2023-06-21 20:45:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|1224
1687380600000|2023-06-21 20:50:00|11329.3|11325.3|11330.9|11326.9|11331.7|11327.7|11329.3|11325.3|2184
1687380900000|2023-06-21 20:55:00|11331.7|11327.7|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|1324
1687384800000|2023-06-21 22:00:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|422
1687385100000|2023-06-21 22:05:00|||||||||155
1687385400000|2023-06-21 22:10:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|557
1687385700000|2023-06-21 22:15:00|||||||||46
1687386000000|2023-06-21 22:20:00|||||||||66
1687386300000|2023-06-21 22:25:00|||||||||10
1687386600000|2023-06-21 22:30:00|||||||||150
1687386900000|2023-06-21 22:35:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|77
1687387200000|2023-06-21 22:40:00|||||||||126
1687387500000|2023-06-21 22:45:00|||||||||67
1687387800000|2023-06-21 22:50:00|||||||||24
1687388100000|2023-06-21 22:55:00|||||||||35
1687388400000|2023-06-21 23:00:00|||||||||20
1687388700000|2023-06-21 23:05:00|||||||||14
1687389000000|2023-06-21 23:10:00|||||||||31
1687389300000|2023-06-21 23:15:00|||||||||22
1687389600000|2023-06-21 23:20:00|||||||||75
1687389900000|2023-06-21 23:25:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|218
1687390200000|2023-06-21 23:30:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|81
1687390500000|2023-06-21 23:35:00|||||||||2
1687390800000|2023-06-21 23:40:00|||||||||1
1687391100000|2023-06-21 23:45:00|||||||||18
1687391400000|2023-06-21 23:50:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|915
1687391700000|2023-06-21 23:55:00|||||||||457
1687392000000|2023-06-22 00:00:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|78
1687392300000|2023-06-22 00:05:00|||||||||94
1687392600000|2023-06-22 00:10:00|||||||||22
1687392900000|2023-06-22 00:15:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|392
1687393200000|2023-06-22 00:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|542
1687393500000|2023-06-22 00:25:00|||||||||334
1687393800000|2023-06-22 00:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|248
1687394100000|2023-06-22 00:35:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|468
1687394400000|2023-06-22 00:40:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|118
1687394700000|2023-06-22 00:45:00|||||||||175
1687395000000|2023-06-22 00:50:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|316
1687395300000|2023-06-22 00:55:00|||||||||3
1687395600000|2023-06-22 01:00:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|91
1687395900000|2023-06-22 01:05:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|522
1687396200000|2023-06-22 01:10:00|||||||||92
1687396500000|2023-06-22 01:15:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|114
1687396800000|2023-06-22 01:20:00|||||||||47
1687397100000|2023-06-22 01:25:00|||||||||105
1687397400000|2023-06-22 01:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|55
1687398000000|2023-06-22 01:40:00|||||||||19
1687398300000|2023-06-22 01:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|944
1687398600000|2023-06-22 01:50:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|285
1687398900000|2023-06-22 01:55:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|10
1687399200000|2023-06-22 02:00:00|||||||||415
1687399500000|2023-06-22 02:05:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|693
1687399800000|2023-06-22 02:10:00|||||||||53
1687400100000|2023-06-22 02:15:00|||||||||121
1687400400000|2023-06-22 02:20:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|236
1687400700000|2023-06-22 02:25:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|351
1687401300000|2023-06-22 02:35:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|754
1687401600000|2023-06-22 02:40:00|||||||||61
1687401900000|2023-06-22 02:45:00|||||||||5
1687402200000|2023-06-22 02:50:00|||||||||240
1687402500000|2023-06-22 02:55:00|||||||||40
1687402800000|2023-06-22 03:00:00|||||||||23
1687403100000|2023-06-22 03:05:00|||||||||36
1687403400000|2023-06-22 03:10:00|||||||||49
1687403700000|2023-06-22 03:15:00|||||||||45
1687404000000|2023-06-22 03:20:00|||||||||82
1687404300000|2023-06-22 03:25:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|128
1687404600000|2023-06-22 03:30:00|||||||||201
1687404900000|2023-06-22 03:35:00|||||||||33
1687405200000|2023-06-22 03:40:00|||||||||53
1687405500000|2023-06-22 03:45:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|941
1687405800000|2023-06-22 03:50:00|||||||||2
1687406100000|2023-06-22 03:55:00|||||||||13
1687406400000|2023-06-22 04:00:00|||||||||31
1687406700000|2023-06-22 04:05:00|||||||||36
1687407000000|2023-06-22 04:10:00|||||||||12
1687407300000|2023-06-22 04:15:00|||||||||22
1687407600000|2023-06-22 04:20:00|||||||||138
1687407900000|2023-06-22 04:25:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|40
1687408200000|2023-06-22 04:30:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|42
1687408500000|2023-06-22 04:35:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|183
1687408800000|2023-06-22 04:40:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|463
1687409100000|2023-06-22 04:45:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1059
1687409400000|2023-06-22 04:50:00|||||||||758
1687409700000|2023-06-22 04:55:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|642
1687410000000|2023-06-22 05:00:00|||||||||62
1687410300000|2023-06-22 05:05:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|167
1687410600000|2023-06-22 05:10:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|198
1687410900000|2023-06-22 05:15:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|26
1687411200000|2023-06-22 05:20:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|50
1687411500000|2023-06-22 05:25:00|11322.3|11318.3|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|389
1687411800000|2023-06-22 05:30:00|||||||||99
1687412100000|2023-06-22 05:35:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|178
1687412400000|2023-06-22 05:40:00|||||||||52
1687412700000|2023-06-22 05:45:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|295
1687413000000|2023-06-22 05:50:00|||||||||144
1687413300000|2023-06-22 05:55:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|208
1687413600000|2023-06-22 06:00:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|411
1687413900000|2023-06-22 06:05:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|335
1687414200000|2023-06-22 06:10:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|488
1687414500000|2023-06-22 06:15:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|141
1687414800000|2023-06-22 06:20:00|11323.1|11319.1|11318.4|11314.4|11323.1|11319.1|11318.4|11314.4|1340
1687415100000|2023-06-22 06:25:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1295
1687415400000|2023-06-22 06:30:00|11318.4|11314.4|11320|11316|11320|11316|11316.8|11312.8|2342
1687415700000|2023-06-22 06:35:00|11318.4|11314.4|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|646
1687416000000|2023-06-22 06:40:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|837
1687416300000|2023-06-22 06:45:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|355
1687416600000|2023-06-22 06:50:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|715
1687416900000|2023-06-22 06:55:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|574
1687417200000|2023-06-22 07:00:00|11321.5|11317.5|11316.8|11312.8|11321.5|11317.5|11315.3|11311.3|1284
1687417500000|2023-06-22 07:05:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1229
1687417800000|2023-06-22 07:10:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|1128
1687418100000|2023-06-22 07:15:00|11315.3|11311.3|11321.5|11317.5|11321.5|11317.5|11315.3|11311.3|1105
1687418400000|2023-06-22 07:20:00|11320|11316|11318.4|11314.4|11320|11316|11316.8|11312.8|868
1687418700000|2023-06-22 07:25:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|5430
1687419000000|2023-06-22 07:30:00|11316.1|11312.1|11315.3|11311.3|11324.7|11320.7|11312.2|11308.2|6749
1687419300000|2023-06-22 07:35:00|11313.7|11309.7|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|1159
1687419600000|2023-06-22 07:40:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1070
1687419900000|2023-06-22 07:45:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1009
1687420200000|2023-06-22 07:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|686
1687420500000|2023-06-22 07:55:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|638
1687420800000|2023-06-22 08:00:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11309|11305|2556
1687421100000|2023-06-22 08:05:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|788
1687421400000|2023-06-22 08:10:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|485
1687421700000|2023-06-22 08:15:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|767
1687422000000|2023-06-22 08:20:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|444
1687422300000|2023-06-22 08:25:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11309|11305|1779
1687422600000|2023-06-22 08:30:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11309|11305|205
1687422900000|2023-06-22 08:35:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|790
1687423200000|2023-06-22 08:40:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|1174
1687423500000|2023-06-22 08:45:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1447
1687423800000|2023-06-22 08:50:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11306.7|11302.7|477
1687424100000|2023-06-22 08:55:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|359
1687424400000|2023-06-22 09:00:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|356
1687424700000|2023-06-22 09:05:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|774
1687425000000|2023-06-22 09:10:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|110
1687425300000|2023-06-22 09:15:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|686
1687425600000|2023-06-22 09:20:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|607
1687425900000|2023-06-22 09:25:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|707
1687426200000|2023-06-22 09:30:00|||||||||195
1687426500000|2023-06-22 09:35:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|348
1687426800000|2023-06-22 09:40:00|||||||||280
1687427100000|2023-06-22 09:45:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|981
1687427400000|2023-06-22 09:50:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|522
1687427700000|2023-06-22 09:55:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|529
1687428000000|2023-06-22 10:00:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|390
1687428300000|2023-06-22 10:05:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|545
1687428600000|2023-06-22 10:10:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1150
1687428900000|2023-06-22 10:15:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|1096
1687429200000|2023-06-22 10:20:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|622
1687429500000|2023-06-22 10:25:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|1252
1687429800000|2023-06-22 10:30:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|510
1687430100000|2023-06-22 10:35:00|||||||||583
1687430400000|2023-06-22 10:40:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|191
1687430700000|2023-06-22 10:45:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|711
1687431000000|2023-06-22 10:50:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1322
1687431300000|2023-06-22 10:55:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2299
1687431600000|2023-06-22 11:00:00|11298.1|11294.1|11304.3|11300.3|11307.5|11303.5|11285.6|11281.6|11054
1687431900000|2023-06-22 11:05:00|11305.9|11301.9|11318.4|11314.4|11318.4|11314.4|11305.9|11301.9|5303
1687432200000|2023-06-22 11:10:00|11320|11316|11316.8|11312.8|11326.2|11322.2|11315.3|11311.3|5981
1687432500000|2023-06-22 11:15:00|11318.4|11314.4|11321.5|11317.5|11324.7|11320.7|11316.8|11312.8|2105
1687432800000|2023-06-22 11:20:00|11323.1|11319.1|11316.8|11312.8|11323.1|11319.1|11315.3|11311.3|2001
1687433100000|2023-06-22 11:25:00|11318.4|11314.4|11312.2|11308.2|11318.4|11314.4|11312.2|11308.2|2432
1687433400000|2023-06-22 11:30:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1676
1687433700000|2023-06-22 11:35:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11312.2|11308.2|2722
1687434000000|2023-06-22 11:40:00|11312.9|11308.9|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1734
1687434300000|2023-06-22 11:45:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|584
1687434600000|2023-06-22 11:50:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|2344
1687434900000|2023-06-22 11:55:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|1321
1687435200000|2023-06-22 12:00:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|3474
1687435500000|2023-06-22 12:05:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|1812
1687435800000|2023-06-22 12:10:00|11318.4|11314.4|11321.5|11317.5|11323.1|11319.1|11316.8|11312.8|3931
1687436100000|2023-06-22 12:15:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|1807
1687436400000|2023-06-22 12:20:00|11323.1|11319.1|11324.7|11320.7|11327.8|11323.8|11323.1|11319.1|4020
1687436700000|2023-06-22 12:25:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|3699
1687437000000|2023-06-22 12:30:00|11323.9|11319.9|11329.3|11325.3|11345|11341|11323.1|11319.1|17469
1687437300000|2023-06-22 12:35:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11321.5|11317.5|9758
1687437600000|2023-06-22 12:40:00|11327.8|11323.8|11313.7|11309.7|11330.9|11326.9|11313.7|11309.7|4430
1687437900000|2023-06-22 12:45:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|3657
1687438200000|2023-06-22 12:50:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|6623
1687438500000|2023-06-22 12:55:00|11312.2|11308.2|11302.8|11298.8|11312.2|11308.2|11302.8|11298.8|8190
1687438800000|2023-06-22 13:00:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11296.5|11292.5|8389
1687439100000|2023-06-22 13:05:00|11301.2|11297.2|11293.4|11289.4|11302.8|11298.8|11291.8|11287.8|9409
1687439400000|2023-06-22 13:10:00|11291.8|11287.8|11291.8|11287.8|11295|11291|11290.3|11286.3|9029
1687439700000|2023-06-22 13:15:00|11290.3|11286.3|11296.5|11292.5|11296.5|11292.5|11290.3|11286.3|9406
1687440000000|2023-06-22 13:20:00|11298.1|11294.1|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|7267
1687440300000|2023-06-22 13:25:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11295|11291|7919
1687440600000|2023-06-22 13:30:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11291.8|11287.8|10541
1687440900000|2023-06-22 13:35:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11299.7|11295.7|7219
1687441200000|2023-06-22 13:40:00|11304.3|11300.3|11307.5|11303.5|11309|11305|11302.8|11298.8|6475
1687441500000|2023-06-22 13:45:00|11309|11305|11312.2|11308.2|11316.8|11312.8|11309|11305|7594
1687441800000|2023-06-22 13:50:00|11310.6|11306.6|11302.8|11298.8|11310.6|11306.6|11302.8|11298.8|6679
1687442100000|2023-06-22 13:55:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11299.7|11295.7|6767
1687442400000|2023-06-22 14:00:00|11304.3|11300.3|11299.7|11295.7|11304.3|11300.3|11298.1|11294.1|3204
1687442700000|2023-06-22 14:05:00|11301.2|11297.2|11293.4|11289.4|11301.2|11297.2|11293.4|11289.4|7124
1687443000000|2023-06-22 14:10:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|4430
1687443300000|2023-06-22 14:15:00|11295|11291|11295|11291|11298.1|11294.1|11291.8|11287.8|5166
1687443600000|2023-06-22 14:20:00|11294.2|11290.2|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|4080
1687443900000|2023-06-22 14:25:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|6860
1687444200000|2023-06-22 14:30:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2243
1687444500000|2023-06-22 14:35:00|11287.2|11283.2|11291.8|11287.8|11291.8|11287.8|11285.6|11281.6|4690
1687444800000|2023-06-22 14:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|5447
1687445100000|2023-06-22 14:45:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|4309
1687445400000|2023-06-22 14:50:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|2043
1687445700000|2023-06-22 14:55:00|11290.3|11286.3|11280.9|11276.9|11290.3|11286.3|11279.3|11275.3|5966
1687446000000|2023-06-22 15:00:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11280.9|11276.9|5707
1687446300000|2023-06-22 15:05:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11282.5|11278.5|4348
1687446600000|2023-06-22 15:10:00|11282.5|11278.5|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|5532
1687446900000|2023-06-22 15:15:00|11287.2|11283.2|11280.9|11276.9|11287.2|11283.2|11280.9|11276.9|8290
1687447200000|2023-06-22 15:20:00|11282.5|11278.5|11287.2|11283.2|11287.2|11283.2|11279.3|11275.3|5964
1687447500000|2023-06-22 15:25:00|11288.7|11284.7|11282.5|11278.5|11288.7|11284.7|11282.5|11278.5|6652
1687447800000|2023-06-22 15:30:00|11284|11280|11284|11280|11284|11280|11280.9|11276.9|3872
1687448100000|2023-06-22 15:35:00|11282.5|11278.5|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|3438
1687448400000|2023-06-22 15:40:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|603
1687448700000|2023-06-22 15:45:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11284|11280|1355
1687449000000|2023-06-22 15:50:00|11282.5|11278.5|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|4482
1687449300000|2023-06-22 15:55:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|6361
1687449600000|2023-06-22 16:00:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11273.1|11269.1|3266
1687449900000|2023-06-22 16:05:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|5605
1687450200000|2023-06-22 16:10:00|11276.2|11272.2|11279.3|11275.3|11280.9|11276.9|11276.2|11272.2|2169
1687450500000|2023-06-22 16:15:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|3708
1687450800000|2023-06-22 16:20:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1693
1687451100000|2023-06-22 16:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1408
1687451400000|2023-06-22 16:30:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|4338
1687451700000|2023-06-22 16:35:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|3612
1687452000000|2023-06-22 16:40:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1576
1687452300000|2023-06-22 16:45:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|4177
1687452600000|2023-06-22 16:50:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|2085
1687452900000|2023-06-22 16:55:00|||||||||712
1687453200000|2023-06-22 17:00:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|3920
1687453500000|2023-06-22 17:05:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|1826
1687453800000|2023-06-22 17:10:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|3596
1687454100000|2023-06-22 17:15:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|4335
1687454400000|2023-06-22 17:20:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|3455
1687454700000|2023-06-22 17:25:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|3495
1687455000000|2023-06-22 17:30:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|2030
1687455300000|2023-06-22 17:35:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1125
1687455600000|2023-06-22 17:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|2204
1687455900000|2023-06-22 17:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|1261
1687456200000|2023-06-22 17:50:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1005
1687456500000|2023-06-22 17:55:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|6574
1687456800000|2023-06-22 18:00:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1727
1687457100000|2023-06-22 18:05:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|11327
1687457400000|2023-06-22 18:10:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1476
1687457700000|2023-06-22 18:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1101
1687458000000|2023-06-22 18:20:00|11280.1|11276.1|11280.9|11276.9|11280.9|11276.9|11280.1|11276.1|2397
1687458300000|2023-06-22 18:25:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|7342
1687458600000|2023-06-22 18:30:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|2687
1687458900000|2023-06-22 18:35:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2113
1687459200000|2023-06-22 18:40:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|2171
1687459500000|2023-06-22 18:45:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|2838
1687459800000|2023-06-22 18:50:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|5433
1687460100000|2023-06-22 18:55:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|3543
1687460400000|2023-06-22 19:00:00|11276.2|11272.2|11280.9|11276.9|11280.9|11276.9|11276.2|11272.2|3890
1687460700000|2023-06-22 19:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1204
1687461000000|2023-06-22 19:10:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1583
1687461300000|2023-06-22 19:15:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|838
1687461600000|2023-06-22 19:20:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|244
1687461900000|2023-06-22 19:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2257
1687462200000|2023-06-22 19:30:00|11277.8|11273.8|11274.7|11270.7|11279.3|11275.3|11274.7|11270.7|2275
1687462500000|2023-06-22 19:35:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1178
1687462800000|2023-06-22 19:40:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1095
1687463100000|2023-06-22 19:45:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|4517
1687463400000|2023-06-22 19:50:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2466
1687463700000|2023-06-22 19:55:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2328
1687464000000|2023-06-22 20:00:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2410
1687464300000|2023-06-22 20:05:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2235
1687464600000|2023-06-22 20:10:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|434
1687464900000|2023-06-22 20:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2164
1687465200000|2023-06-22 20:20:00|||||||||221
1687465500000|2023-06-22 20:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|746
1687465800000|2023-06-22 20:30:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|2061
1687466100000|2023-06-22 20:35:00|||||||||234
1687466400000|2023-06-22 20:40:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|1347
1687466700000|2023-06-22 20:45:00|||||||||534
1687467000000|2023-06-22 20:50:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|3732
1687467300000|2023-06-22 20:55:00|||||||||1641
1687471200000|2023-06-22 22:00:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|191
1687471500000|2023-06-22 22:05:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|84
1687471800000|2023-06-22 22:10:00|||||||||66
1687472100000|2023-06-22 22:15:00|||||||||357
1687472400000|2023-06-22 22:20:00|||||||||33
1687472700000|2023-06-22 22:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|62
1687473000000|2023-06-22 22:30:00|||||||||15
1687473300000|2023-06-22 22:35:00|||||||||319
1687473600000|2023-06-22 22:40:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|498
1687473900000|2023-06-22 22:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|47
1687474200000|2023-06-22 22:50:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|189
1687474500000|2023-06-22 22:55:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|85
1687474800000|2023-06-22 23:00:00|||||||||95
1687475100000|2023-06-22 23:05:00|||||||||57
1687475400000|2023-06-22 23:10:00|||||||||28
1687475700000|2023-06-22 23:15:00|||||||||330
1687476000000|2023-06-22 23:20:00|||||||||203
1687476300000|2023-06-22 23:25:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|129
1687476600000|2023-06-22 23:30:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|894
1687476900000|2023-06-22 23:35:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|51
1687477200000|2023-06-22 23:40:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|615
1687477500000|2023-06-22 23:45:00|||||||||659
1687477800000|2023-06-22 23:50:00|||||||||158
1687478100000|2023-06-22 23:55:00|||||||||319
1687478400000|2023-06-23 00:00:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|975
1687478700000|2023-06-23 00:05:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|149
1687479000000|2023-06-23 00:10:00|||||||||134
1687479300000|2023-06-23 00:15:00|11284|11280|11284|11280|11284|11280|11284|11280|955
1687479600000|2023-06-23 00:20:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|476
1687479900000|2023-06-23 00:25:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|642
1687480200000|2023-06-23 00:30:00|||||||||136
1687480500000|2023-06-23 00:35:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|749
1687480800000|2023-06-23 00:40:00|||||||||524
1687481100000|2023-06-23 00:45:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|685
1687481400000|2023-06-23 00:50:00|||||||||61
1687481700000|2023-06-23 00:55:00|||||||||372
1687482000000|2023-06-23 01:00:00|11280.1|11276.1|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1290
1687482300000|2023-06-23 01:05:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1936
1687482600000|2023-06-23 01:10:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|782
1687482900000|2023-06-23 01:15:00|||||||||342
1687483200000|2023-06-23 01:20:00|||||||||319
1687483500000|2023-06-23 01:25:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|247
1687483800000|2023-06-23 01:30:00|11277.8|11273.8|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|750
1687484100000|2023-06-23 01:35:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|594
1687484400000|2023-06-23 01:40:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|520
1687484700000|2023-06-23 01:45:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|418
1687485000000|2023-06-23 01:50:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|353
1687485300000|2023-06-23 01:55:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|61
1687485600000|2023-06-23 02:00:00|||||||||62
1687485900000|2023-06-23 02:05:00|||||||||155
1687486200000|2023-06-23 02:10:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|100
1687486500000|2023-06-23 02:15:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|338
1687486800000|2023-06-23 02:20:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|198
1687487100000|2023-06-23 02:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|874
1687487400000|2023-06-23 02:30:00|11284|11280|11284|11280|11284|11280|11284|11280|300
1687487700000|2023-06-23 02:35:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|428
1687488000000|2023-06-23 02:40:00|11284|11280|11284|11280|11284|11280|11284|11280|134
1687488300000|2023-06-23 02:45:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|219
1687488600000|2023-06-23 02:50:00|||||||||69
1687488900000|2023-06-23 02:55:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|403
1687489200000|2023-06-23 03:00:00|||||||||23
1687489500000|2023-06-23 03:05:00|||||||||117
1687489800000|2023-06-23 03:10:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|296
1687490100000|2023-06-23 03:15:00|||||||||36
1687490400000|2023-06-23 03:20:00|||||||||55
1687490700000|2023-06-23 03:25:00|||||||||177
1687491000000|2023-06-23 03:30:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|184
1687491300000|2023-06-23 03:35:00|11284|11280|11284|11280|11284|11280|11284|11280|78
1687491600000|2023-06-23 03:40:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|54
1687491900000|2023-06-23 03:45:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|230
1687492200000|2023-06-23 03:50:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|58
1687492500000|2023-06-23 03:55:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|151
1687492800000|2023-06-23 04:00:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|801
1687493100000|2023-06-23 04:05:00|||||||||316
1687493400000|2023-06-23 04:10:00|||||||||60
1687493700000|2023-06-23 04:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|206
1687494000000|2023-06-23 04:20:00|||||||||167
1687494300000|2023-06-23 04:25:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|557
1687494600000|2023-06-23 04:30:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|366
1687494900000|2023-06-23 04:35:00|||||||||173
1687495200000|2023-06-23 04:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|1161
1687495500000|2023-06-23 04:45:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|529
1687495800000|2023-06-23 04:50:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|84
1687496100000|2023-06-23 04:55:00|||||||||246
1687496400000|2023-06-23 05:00:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|838
1687496700000|2023-06-23 05:05:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|823
1687497000000|2023-06-23 05:10:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|589
1687497300000|2023-06-23 05:15:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|684
1687497600000|2023-06-23 05:20:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|583
1687497900000|2023-06-23 05:25:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|352
1687498200000|2023-06-23 05:30:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|435
1687498500000|2023-06-23 05:35:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|422
1687498800000|2023-06-23 05:40:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|777
1687499100000|2023-06-23 05:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|492
1687499400000|2023-06-23 05:50:00|11284.8|11280.8|11285.6|11281.6|11285.6|11281.6|11284|11280|230
1687499700000|2023-06-23 05:55:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|357
1687500000000|2023-06-23 06:00:00|11282.5|11278.5|11285.6|11281.6|11287.2|11283.2|11280.9|11276.9|1017
1687500300000|2023-06-23 06:05:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|239
1687500600000|2023-06-23 06:10:00|11284|11280|11284|11280|11284|11280|11284|11280|172
1687500900000|2023-06-23 06:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1111
1687501200000|2023-06-23 06:20:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1253
1687501500000|2023-06-23 06:25:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|351
1687501800000|2023-06-23 06:30:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|1564
1687502100000|2023-06-23 06:35:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|1059
1687502400000|2023-06-23 06:40:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|788
1687502700000|2023-06-23 06:45:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|1541
1687503000000|2023-06-23 06:50:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|517
1687503300000|2023-06-23 06:55:00|11277.8|11273.8|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|2124
1687503600000|2023-06-23 07:00:00|11271.5|11267.5|11277.8|11273.8|11277.8|11273.8|11271.5|11267.5|1728
1687503900000|2023-06-23 07:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1083
1687504200000|2023-06-23 07:10:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|678
1687504500000|2023-06-23 07:15:00|11280.9|11276.9|11295|11291|11296.5|11292.5|11280.9|11276.9|9928
1687504800000|2023-06-23 07:20:00|11296.5|11292.5|11301.2|11297.2|11302.8|11298.8|11295|11291|8188
1687505100000|2023-06-23 07:25:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|2419
1687505400000|2023-06-23 07:30:00|11305.9|11301.9|11312.2|11308.2|11316.8|11312.8|11304.3|11300.3|8273
1687505700000|2023-06-23 07:35:00|11313.7|11309.7|11313.7|11309.7|11318.4|11314.4|11309|11305|7557
1687506000000|2023-06-23 07:40:00|11312.2|11308.2|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|6770
1687506300000|2023-06-23 07:45:00|11309|11305|11316.8|11312.8|11316.8|11312.8|11309|11305|4397
1687506600000|2023-06-23 07:50:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|2593
1687506900000|2023-06-23 07:55:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|4185
1687507200000|2023-06-23 08:00:00|11321.5|11317.5|11320|11316|11323.1|11319.1|11315.3|11311.3|2815
1687507500000|2023-06-23 08:05:00|11321.5|11317.5|11315.3|11311.3|11321.5|11317.5|11313.7|11309.7|5417
1687507800000|2023-06-23 08:10:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|2923
1687508100000|2023-06-23 08:15:00|11318.4|11314.4|11320|11316|11320|11316|11316.8|11312.8|1365
1687508400000|2023-06-23 08:20:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11316.8|11312.8|2052
1687508700000|2023-06-23 08:25:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11316.8|11312.8|1963
1687509000000|2023-06-23 08:30:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|1884
1687509300000|2023-06-23 08:35:00|11318.4|11314.4|11316.8|11312.8|11321.5|11317.5|11316.8|11312.8|1833
1687509600000|2023-06-23 08:40:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.1|11312.1|1302
1687509900000|2023-06-23 08:45:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|738
1687510200000|2023-06-23 08:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|997
1687510500000|2023-06-23 08:55:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|978
1687510800000|2023-06-23 09:00:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1025
1687511100000|2023-06-23 09:05:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|4460
1687511400000|2023-06-23 09:10:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|1571
1687511700000|2023-06-23 09:15:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|588
1687512000000|2023-06-23 09:20:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|838
1687512300000|2023-06-23 09:25:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|463
1687512600000|2023-06-23 09:30:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|2722
1687512900000|2023-06-23 09:35:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|1023
1687513200000|2023-06-23 09:40:00|11312.2|11308.2|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|1690
1687513500000|2023-06-23 09:45:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|686
1687513800000|2023-06-23 09:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|664
1687514100000|2023-06-23 09:55:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|78
1687514400000|2023-06-23 10:00:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|923
1687514700000|2023-06-23 10:05:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|556
1687515000000|2023-06-23 10:10:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|529
1687515300000|2023-06-23 10:15:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1366
1687515600000|2023-06-23 10:20:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|954
1687515900000|2023-06-23 10:25:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|502
1687516200000|2023-06-23 10:30:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|402
1687516500000|2023-06-23 10:35:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|344
1687516800000|2023-06-23 10:40:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|340
1687517100000|2023-06-23 10:45:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|2355
1687517400000|2023-06-23 10:50:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|747
1687517700000|2023-06-23 10:55:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|584
1687518000000|2023-06-23 11:00:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1477
1687518300000|2023-06-23 11:05:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|529
1687518600000|2023-06-23 11:10:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|912
1687518900000|2023-06-23 11:15:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|521
1687519200000|2023-06-23 11:20:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|348
1687519500000|2023-06-23 11:25:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|1107
1687519800000|2023-06-23 11:30:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|1429
1687520100000|2023-06-23 11:35:00|11320|11316|11313.7|11309.7|11320|11316|11313.7|11309.7|1157
1687520400000|2023-06-23 11:40:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|2122
1687520700000|2023-06-23 11:45:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|1267
1687521000000|2023-06-23 11:50:00|11310.6|11306.6|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|2767
1687521300000|2023-06-23 11:55:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|1252
1687521600000|2023-06-23 12:00:00|11314.5|11310.5|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|606
1687521900000|2023-06-23 12:05:00|11313.7|11309.7|11323.1|11319.1|11324.7|11320.7|11313.7|11309.7|2008
1687522200000|2023-06-23 12:10:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11321.5|11317.5|2069
1687522500000|2023-06-23 12:15:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|3881
1687522800000|2023-06-23 12:20:00|11326.2|11322.2|11334|11330|11334|11330|11326.2|11322.2|9263
1687523100000|2023-06-23 12:25:00|11335.6|11331.6|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|8521
1687523400000|2023-06-23 12:30:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|3385
1687523700000|2023-06-23 12:35:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11329.3|11325.3|3953
1687524000000|2023-06-23 12:40:00|11330.9|11326.9|11334|11330|11335.6|11331.6|11327.8|11323.8|5744
1687524300000|2023-06-23 12:45:00|11332.5|11328.5|11341.8|11337.8|11341.8|11337.8|11332.5|11328.5|7069
1687524600000|2023-06-23 12:50:00|11343.4|11339.4|11338.7|11334.7|11343.4|11339.4|11338.7|11334.7|6067
1687524900000|2023-06-23 12:55:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11338.7|11334.7|7318
1687525200000|2023-06-23 13:00:00|11340.3|11336.3|11341.8|11337.8|11345|11341|11340.3|11336.3|8337
1687525500000|2023-06-23 13:05:00|11343.4|11339.4|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|4541
1687525800000|2023-06-23 13:10:00|11343.4|11339.4|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|4715
1687526100000|2023-06-23 13:15:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11341.8|11337.8|4189
1687526400000|2023-06-23 13:20:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|4108
1687526700000|2023-06-23 13:25:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11345|11341|6311
1687527000000|2023-06-23 13:30:00|11345|11341|11341.8|11337.8|11348.1|11344.1|11341.8|11337.8|5300
1687527300000|2023-06-23 13:35:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11337.2|11333.2|3855
1687527600000|2023-06-23 13:40:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|4642
1687527900000|2023-06-23 13:45:00|11348.1|11344.1|11334|11330|11349.7|11345.7|11327.8|11323.8|12326
1687528200000|2023-06-23 13:50:00|11335.6|11331.6|11326.2|11322.2|11337.2|11333.2|11326.2|11322.2|9434
1687528500000|2023-06-23 13:55:00|11324.7|11320.7|11329.3|11325.3|11334|11330|11324.7|11320.7|7207
1687528800000|2023-06-23 14:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|4706
1687529100000|2023-06-23 14:05:00|11327.8|11323.8|11327.8|11323.8|11330.9|11326.9|11324.7|11320.7|3903
1687529400000|2023-06-23 14:10:00|11329.3|11325.3|11326.2|11322.2|11332.5|11328.5|11326.2|11322.2|4609
1687529700000|2023-06-23 14:15:00|11324.7|11320.7|11321.5|11317.5|11326.2|11322.2|11320|11316|9292
1687530000000|2023-06-23 14:20:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11312.2|11308.2|6036
1687530300000|2023-06-23 14:25:00|11320|11316|11320|11316|11323.1|11319.1|11315.3|11311.3|11056
1687530600000|2023-06-23 14:30:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11315.3|11311.3|5522
1687530900000|2023-06-23 14:35:00|11316.8|11312.8|11315.3|11311.3|11320|11316|11313.7|11309.7|4808
1687531200000|2023-06-23 14:40:00|11316.8|11312.8|11310.6|11306.6|11318.4|11314.4|11310.6|11306.6|3596
1687531500000|2023-06-23 14:45:00|11309|11305|11305.9|11301.9|11312.2|11308.2|11305.9|11301.9|6251
1687531800000|2023-06-23 14:50:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11304.3|11300.3|6750
1687532100000|2023-06-23 14:55:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|7192
1687532400000|2023-06-23 15:00:00|11305.9|11301.9|11298.1|11294.1|11307.5|11303.5|11298.1|11294.1|8097
1687532700000|2023-06-23 15:05:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11295|11291|13422
1687533000000|2023-06-23 15:10:00|11299.7|11295.7|11305.9|11301.9|11307.5|11303.5|11299.7|11295.7|3881
1687533300000|2023-06-23 15:15:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|2069
1687533600000|2023-06-23 15:20:00|11304.3|11300.3|11301.2|11297.2|11305.9|11301.9|11301.2|11297.2|3117
1687533900000|2023-06-23 15:25:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|5588
1687534200000|2023-06-23 15:30:00|11305.9|11301.9|11307.5|11303.5|11310.6|11306.6|11304.3|11300.3|6188
1687534500000|2023-06-23 15:35:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11302.8|11298.8|4713
1687534800000|2023-06-23 15:40:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|3714
1687535100000|2023-06-23 15:45:00|11307.5|11303.5|11304.3|11300.3|11309|11305|11304.3|11300.3|1811
1687535400000|2023-06-23 15:50:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1514
1687535700000|2023-06-23 15:55:00|11302.8|11298.8|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|2444
1687536000000|2023-06-23 16:00:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|845
1687536300000|2023-06-23 16:05:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|664
1687536600000|2023-06-23 16:10:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|1103
1687536900000|2023-06-23 16:15:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2588
1687537200000|2023-06-23 16:20:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|344
1687537500000|2023-06-23 16:25:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|2161
1687537800000|2023-06-23 16:30:00|11302|11298|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|1899
1687538100000|2023-06-23 16:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|1651
1687538400000|2023-06-23 16:40:00|||||||||2067
1687538700000|2023-06-23 16:45:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|3964
1687539000000|2023-06-23 16:50:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|792
1687539300000|2023-06-23 16:55:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|2215
1687539600000|2023-06-23 17:00:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|1775
1687539900000|2023-06-23 17:05:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1830
1687540200000|2023-06-23 17:10:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1190
1687540500000|2023-06-23 17:15:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|734
1687540800000|2023-06-23 17:20:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|962
1687541100000|2023-06-23 17:25:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|4204
1687541400000|2023-06-23 17:30:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|1126
1687541700000|2023-06-23 17:35:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|784
1687542000000|2023-06-23 17:40:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|576
1687542300000|2023-06-23 17:45:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|1290
1687542600000|2023-06-23 17:50:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|188
1687542900000|2023-06-23 17:55:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|955
1687543200000|2023-06-23 18:00:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|355
1687543500000|2023-06-23 18:05:00|||||||||267
1687543800000|2023-06-23 18:10:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|813
1687544100000|2023-06-23 18:15:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1925
1687544400000|2023-06-23 18:20:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|926
1687544700000|2023-06-23 18:25:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|438
1687545000000|2023-06-23 18:30:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1623
1687545300000|2023-06-23 18:35:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|1012
1687545600000|2023-06-23 18:40:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|2127
1687545900000|2023-06-23 18:45:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11309|11305|2136
1687546200000|2023-06-23 18:50:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|3345
1687546500000|2023-06-23 18:55:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|6999
1687546800000|2023-06-23 19:00:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|2307
1687547100000|2023-06-23 19:05:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|321
1687547400000|2023-06-23 19:10:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|690
1687547700000|2023-06-23 19:15:00|||||||||1002
1687548000000|2023-06-23 19:20:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|280
1687548300000|2023-06-23 19:25:00|||||||||826
1687548600000|2023-06-23 19:30:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|818
1687548900000|2023-06-23 19:35:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1244
1687549200000|2023-06-23 19:40:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|1325
1687549500000|2023-06-23 19:45:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|856
1687549800000|2023-06-23 19:50:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|1534
1687550100000|2023-06-23 19:55:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|1950
1687550400000|2023-06-23 20:00:00|11305.9|11301.9|11310.6|11306.6|11310.6|11306.6|11305.9|11301.9|2914
1687550700000|2023-06-23 20:05:00|||||||||322
1687551000000|2023-06-23 20:10:00|||||||||416
1687551300000|2023-06-23 20:15:00|||||||||207
1687551600000|2023-06-23 20:20:00|11309|11305|11309|11305|11309|11305|11309|11305|649
1687551900000|2023-06-23 20:25:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|554
1687552200000|2023-06-23 20:30:00|||||||||295
1687552500000|2023-06-23 20:35:00|11309|11305|11309|11305|11309|11305|11309|11305|456
1687552800000|2023-06-23 20:40:00|||||||||100
1687553100000|2023-06-23 20:45:00|11307.5|11303.5|11309|11305|11309.8|11305.8|11307.5|11303.5|1132
1687553400000|2023-06-23 20:50:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|1514
1687553700000|2023-06-23 20:55:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|1303
1687730400000|2023-06-25 22:00:00|11315.3|11311.3|11320|11316|11320|11316|11312.2|11308.2|3688
1687730700000|2023-06-25 22:05:00|11319.2|11315.2|11320|11316|11321.5|11317.5|11318.4|11314.4|469
1687731000000|2023-06-25 22:10:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|730
1687731300000|2023-06-25 22:15:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|352
1687731600000|2023-06-25 22:20:00|||||||||76
1687731900000|2023-06-25 22:25:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|667
1687732200000|2023-06-25 22:30:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|1031
1687732500000|2023-06-25 22:35:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|210
1687732800000|2023-06-25 22:40:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|490
1687733100000|2023-06-25 22:45:00|||||||||101
1687733400000|2023-06-25 22:50:00|||||||||34
1687733700000|2023-06-25 22:55:00|11320|11316|11320|11316|11320|11316|11320|11316|331
1687734000000|2023-06-25 23:00:00|||||||||268
1687734300000|2023-06-25 23:05:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|36
1687734600000|2023-06-25 23:10:00|11320|11316|11320|11316|11320|11316|11320|11316|101
1687734900000|2023-06-25 23:15:00|||||||||32
1687735200000|2023-06-25 23:20:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|884
1687735500000|2023-06-25 23:25:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|106
1687735800000|2023-06-25 23:30:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1203
1687736100000|2023-06-25 23:35:00|||||||||79
1687736400000|2023-06-25 23:40:00|||||||||46
1687736700000|2023-06-25 23:45:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|244
1687737000000|2023-06-25 23:50:00|11322.3|11318.3|11321.5|11317.5|11322.3|11318.3|11321.5|11317.5|294
1687737300000|2023-06-25 23:55:00|11320|11316|11320|11316|11320|11316|11320|11316|99
1687737600000|2023-06-26 00:00:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|676
1687737900000|2023-06-26 00:05:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|598
1687738200000|2023-06-26 00:10:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|602
1687738500000|2023-06-26 00:15:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|688
1687738800000|2023-06-26 00:20:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|436
1687739100000|2023-06-26 00:25:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|147
1687739400000|2023-06-26 00:30:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|298
1687739700000|2023-06-26 00:35:00|11320|11316|11320|11316|11320|11316|11320|11316|333
1687740000000|2023-06-26 00:40:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|1544
1687740300000|2023-06-26 00:45:00|||||||||40
1687740600000|2023-06-26 00:50:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1076
1687740900000|2023-06-26 00:55:00|||||||||233
1687741200000|2023-06-26 01:00:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|874
1687741500000|2023-06-26 01:05:00|||||||||247
1687741800000|2023-06-26 01:10:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|692
1687742100000|2023-06-26 01:15:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|580
1687742400000|2023-06-26 01:20:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|740
1687742700000|2023-06-26 01:25:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|640
1687743000000|2023-06-26 01:30:00|||||||||38
1687743300000|2023-06-26 01:35:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|588
1687743600000|2023-06-26 01:40:00|11320|11316|11320|11316|11320|11316|11320|11316|190
1687743900000|2023-06-26 01:45:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|919
1687744200000|2023-06-26 01:50:00|||||||||124
1687744500000|2023-06-26 01:55:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|282
1687744800000|2023-06-26 02:00:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|910
1687745100000|2023-06-26 02:05:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|102
1687745400000|2023-06-26 02:10:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|876
1687745700000|2023-06-26 02:15:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|147
1687746000000|2023-06-26 02:20:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|129
1687746300000|2023-06-26 02:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|3062
1687746600000|2023-06-26 02:30:00|||||||||261
1687746900000|2023-06-26 02:35:00|||||||||116
1687747200000|2023-06-26 02:40:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|296
1687747500000|2023-06-26 02:45:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|120
1687747800000|2023-06-26 02:50:00|||||||||43
1687748100000|2023-06-26 02:55:00|||||||||71
1687748400000|2023-06-26 03:00:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1832
1687748700000|2023-06-26 03:05:00|||||||||424
1687749000000|2023-06-26 03:10:00|||||||||31
1687749300000|2023-06-26 03:15:00|||||||||52
1687749600000|2023-06-26 03:20:00|||||||||56
1687749900000|2023-06-26 03:25:00|||||||||184
1687750200000|2023-06-26 03:30:00|||||||||142
1687750500000|2023-06-26 03:35:00|||||||||579
1687750800000|2023-06-26 03:40:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|400
1687751100000|2023-06-26 03:45:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|223
1687751400000|2023-06-26 03:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|891
1687751700000|2023-06-26 03:55:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|203
1687752000000|2023-06-26 04:00:00|||||||||94
1687752300000|2023-06-26 04:05:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|596
1687752600000|2023-06-26 04:10:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|132
1687752900000|2023-06-26 04:15:00|||||||||54
1687753200000|2023-06-26 04:20:00|||||||||5
1687753500000|2023-06-26 04:25:00|11319.2|11315.2|11320|11316|11320|11316|11318.4|11314.4|120
1687753800000|2023-06-26 04:30:00|||||||||21
1687754100000|2023-06-26 04:35:00|||||||||166
1687754400000|2023-06-26 04:40:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|337
1687754700000|2023-06-26 04:45:00|||||||||402
1687755000000|2023-06-26 04:50:00|||||||||11
1687755300000|2023-06-26 04:55:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|194
1687755900000|2023-06-26 05:05:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|264
1687756200000|2023-06-26 05:10:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|47
1687756500000|2023-06-26 05:15:00|||||||||22
1687756800000|2023-06-26 05:20:00|||||||||319
1687757100000|2023-06-26 05:25:00|||||||||9
1687757400000|2023-06-26 05:30:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|403
1687757700000|2023-06-26 05:35:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|142
1687758000000|2023-06-26 05:40:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|1104
1687758300000|2023-06-26 05:45:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|666
1687758600000|2023-06-26 05:50:00|||||||||289
1687758900000|2023-06-26 05:55:00|||||||||281
1687759200000|2023-06-26 06:00:00|11326.2|11322.2|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|775
1687759500000|2023-06-26 06:05:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|474
1687759800000|2023-06-26 06:10:00|||||||||379
1687760100000|2023-06-26 06:15:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|1764
1687760400000|2023-06-26 06:20:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|1027
1687760700000|2023-06-26 06:25:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|754
1687761000000|2023-06-26 06:30:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|1494
1687761300000|2023-06-26 06:35:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|528
1687761600000|2023-06-26 06:40:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|936
1687761900000|2023-06-26 06:45:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|440
1687762200000|2023-06-26 06:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|421
1687762500000|2023-06-26 06:55:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1328
1687762800000|2023-06-26 07:00:00|11313.7|11309.7|11320|11316|11320|11316|11313.7|11309.7|2214
1687763100000|2023-06-26 07:05:00|11318.4|11314.4|11320|11316|11320|11316|11316.8|11312.8|1250
1687763400000|2023-06-26 07:10:00|11321.5|11317.5|11326.2|11322.2|11327.8|11323.8|11320|11316|1800
1687763700000|2023-06-26 07:15:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11323.1|11319.1|946
1687764000000|2023-06-26 07:20:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1670
1687764300000|2023-06-26 07:25:00|11326.2|11322.2|11330.9|11326.9|11330.9|11326.9|11324.7|11320.7|3273
1687764600000|2023-06-26 07:30:00|11329.3|11325.3|11338.7|11334.7|11340.3|11336.3|11327.8|11323.8|4479
1687764900000|2023-06-26 07:35:00|11340.3|11336.3|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|2445
1687765200000|2023-06-26 07:40:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|2693
1687765500000|2023-06-26 07:45:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|1525
1687765800000|2023-06-26 07:50:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|1132
1687766100000|2023-06-26 07:55:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|1291
1687766400000|2023-06-26 08:00:00|11334|11330|11338.7|11334.7|11343.4|11339.4|11334|11330|5927
1687766700000|2023-06-26 08:05:00|11340.3|11336.3|11345|11341|11346.5|11342.5|11338.7|11334.7|6551
1687767000000|2023-06-26 08:10:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|2854
1687767300000|2023-06-26 08:15:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|4547
1687767600000|2023-06-26 08:20:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|2347
1687767900000|2023-06-26 08:25:00|11341.8|11337.8|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|1768
1687768200000|2023-06-26 08:30:00|11348.1|11344.1|11343.4|11339.4|11348.1|11344.1|11341.8|11337.8|1751
1687768500000|2023-06-26 08:35:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|3920
1687768800000|2023-06-26 08:40:00|11341.8|11337.8|11345|11341|11345|11341|11340.3|11336.3|1622
1687769100000|2023-06-26 08:45:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11341.8|11337.8|1321
1687769400000|2023-06-26 08:50:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345.8|11341.8|1120
1687769700000|2023-06-26 08:55:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|1817
1687770000000|2023-06-26 09:00:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|567
1687770300000|2023-06-26 09:05:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|1470
1687770600000|2023-06-26 09:10:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|607
1687770900000|2023-06-26 09:15:00|||||||||226
1687771200000|2023-06-26 09:20:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|895
1687771500000|2023-06-26 09:25:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|996
1687771800000|2023-06-26 09:30:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|533
1687772100000|2023-06-26 09:35:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|1000
1687772400000|2023-06-26 09:40:00|||||||||150
1687772700000|2023-06-26 09:45:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|423
1687773000000|2023-06-26 09:50:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|2886
1687773300000|2023-06-26 09:55:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|1011
1687773600000|2023-06-26 10:00:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|1257
1687773900000|2023-06-26 10:05:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|102
1687774200000|2023-06-26 10:10:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|634
1687774500000|2023-06-26 10:15:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|521
1687774800000|2023-06-26 10:20:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|708
1687775100000|2023-06-26 10:25:00|11345|11341|11345|11341|11345|11341|11345|11341|881
1687775400000|2023-06-26 10:30:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|2145
1687775700000|2023-06-26 10:35:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|557
1687776000000|2023-06-26 10:40:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|374
1687776300000|2023-06-26 10:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1084
1687776600000|2023-06-26 10:50:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|1190
1687776900000|2023-06-26 10:55:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|820
1687777200000|2023-06-26 11:00:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|3092
1687777500000|2023-06-26 11:05:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|747
1687777800000|2023-06-26 11:10:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|740
1687778100000|2023-06-26 11:15:00|11348.1|11344.1|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1343
1687778400000|2023-06-26 11:20:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|1409
1687778700000|2023-06-26 11:25:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|2169
1687779000000|2023-06-26 11:30:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|1046
1687779300000|2023-06-26 11:35:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|928
1687779600000|2023-06-26 11:40:00|11348.1|11344.1|11341.8|11337.8|11348.1|11344.1|11341.8|11337.8|3615
1687779900000|2023-06-26 11:45:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|2575
1687780200000|2023-06-26 11:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|1134
1687780500000|2023-06-26 11:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|699
1687780800000|2023-06-26 12:00:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3567
1687781100000|2023-06-26 12:05:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1392
1687781400000|2023-06-26 12:10:00|11334|11330|11334|11330|11334|11330|11330.9|11326.9|2658
1687781700000|2023-06-26 12:15:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3058
1687782000000|2023-06-26 12:20:00|11335.6|11331.6|11348.1|11344.1|11348.1|11344.1|11335.6|11331.6|7354
1687782300000|2023-06-26 12:25:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11348.1|11344.1|7141
1687782600000|2023-06-26 12:30:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|2340
1687782900000|2023-06-26 12:35:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11345|11341|2994
1687783200000|2023-06-26 12:40:00|11345|11341|11349.7|11345.7|11349.7|11345.7|11345|11341|2039
1687783500000|2023-06-26 12:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|1562
1687783800000|2023-06-26 12:50:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|1742
1687784100000|2023-06-26 12:55:00|11349.7|11345.7|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|3610
1687784400000|2023-06-26 13:00:00|11348.1|11344.1|11345|11341|11349.7|11345.7|11345|11341|3733
1687784700000|2023-06-26 13:05:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|2314
1687785000000|2023-06-26 13:10:00|11341.8|11337.8|11337.2|11333.2|11343.4|11339.4|11335.6|11331.6|5882
1687785300000|2023-06-26 13:15:00|11335.6|11331.6|11329.3|11325.3|11337.2|11333.2|11329.3|11325.3|5790
1687785600000|2023-06-26 13:20:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|6867
1687785900000|2023-06-26 13:25:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|6892
1687786200000|2023-06-26 13:30:00|11329.3|11325.3|11318.4|11314.4|11330.9|11326.9|11315.3|11311.3|8301
1687786500000|2023-06-26 13:35:00|11316.8|11312.8|11320|11316|11323.1|11319.1|11316.8|11312.8|7791
1687786800000|2023-06-26 13:40:00|11318.4|11314.4|11315.3|11311.3|11321.5|11317.5|11315.3|11311.3|4857
1687787100000|2023-06-26 13:45:00|11313.7|11309.7|11318.4|11314.4|11318.4|11314.4|11312.2|11308.2|5901
1687787400000|2023-06-26 13:50:00|11320|11316|11318.4|11314.4|11320|11316|11312.2|11308.2|3573
1687787700000|2023-06-26 13:55:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|5663
1687788000000|2023-06-26 14:00:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|4891
1687788300000|2023-06-26 14:05:00|11320|11316|11320|11316|11321.5|11317.5|11315.3|11311.3|2445
1687788600000|2023-06-26 14:10:00|11321.5|11317.5|11318.4|11314.4|11323.1|11319.1|11316.8|11312.8|3980
1687788900000|2023-06-26 14:15:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11312.2|11308.2|4364
1687789200000|2023-06-26 14:20:00|11320|11316|11320|11316|11320|11316|11315.3|11311.3|3614
1687789500000|2023-06-26 14:25:00|11318.4|11314.4|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|3696
1687789800000|2023-06-26 14:30:00|11320|11316|11320|11316|11324.7|11320.7|11320|11316|5068
1687790100000|2023-06-26 14:35:00|11321.5|11317.5|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|4750
1687790400000|2023-06-26 14:40:00|11323.1|11319.1|11321.5|11317.5|11326.2|11322.2|11321.5|11317.5|4144
1687790700000|2023-06-26 14:45:00|11320|11316|11320|11316|11321.5|11317.5|11318.4|11314.4|6176
1687791000000|2023-06-26 14:50:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|3221
1687791300000|2023-06-26 14:55:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11313.7|11309.7|3060
1687791600000|2023-06-26 15:00:00|11320|11316|11329.3|11325.3|11329.3|11325.3|11320|11316|5143
1687791900000|2023-06-26 15:05:00|11330.9|11326.9|11327.8|11323.8|11334|11330|11327.8|11323.8|7137
1687792200000|2023-06-26 15:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|3848
1687792500000|2023-06-26 15:15:00|11327.8|11323.8|11334|11330|11334|11330|11326.2|11322.2|3687
1687792800000|2023-06-26 15:20:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|6473
1687793100000|2023-06-26 15:25:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11332.5|11328.5|3644
1687793400000|2023-06-26 15:30:00|11335.6|11331.6|11326.2|11322.2|11335.6|11331.6|11326.2|11322.2|5524
1687793700000|2023-06-26 15:35:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1094
1687794000000|2023-06-26 15:40:00|11324.7|11320.7|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|1701
1687794300000|2023-06-26 15:45:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|3021
1687794600000|2023-06-26 15:50:00|11330.9|11326.9|11323.1|11319.1|11330.9|11326.9|11323.1|11319.1|1747
1687794900000|2023-06-26 15:55:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|4157
1687795200000|2023-06-26 16:00:00|11320|11316|11320|11316|11321.5|11317.5|11316.8|11312.8|2638
1687795500000|2023-06-26 16:05:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1300
1687795800000|2023-06-26 16:10:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|3542
1687796100000|2023-06-26 16:15:00|11324.7|11320.7|11320|11316|11324.7|11320.7|11320|11316|1796
1687796400000|2023-06-26 16:20:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|1346
1687796700000|2023-06-26 16:25:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|3077
1687797000000|2023-06-26 16:30:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|2276
1687797300000|2023-06-26 16:35:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|1140
1687797600000|2023-06-26 16:40:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|1976
1687797900000|2023-06-26 16:45:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|1530
1687798200000|2023-06-26 16:50:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1289
1687798500000|2023-06-26 16:55:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|2195
1687798800000|2023-06-26 17:00:00|11326.2|11322.2|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|2252
1687799100000|2023-06-26 17:05:00|11324.7|11320.7|11330.9|11326.9|11330.9|11326.9|11324.7|11320.7|674
1687799400000|2023-06-26 17:10:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|1228
1687799700000|2023-06-26 17:15:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1395
1687800000000|2023-06-26 17:20:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|1055
1687800300000|2023-06-26 17:25:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11321.5|11317.5|1533
1687800600000|2023-06-26 17:30:00|11321.5|11317.5|11324.7|11320.7|11326.2|11322.2|11320|11316|4618
1687800900000|2023-06-26 17:35:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|2611
1687801200000|2023-06-26 17:40:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|2383
1687801500000|2023-06-26 17:45:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|2172
1687801800000|2023-06-26 17:50:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|2314
1687802100000|2023-06-26 17:55:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3492
1687802400000|2023-06-26 18:00:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1826
1687802700000|2023-06-26 18:05:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|796
1687803000000|2023-06-26 18:10:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|2417
1687803300000|2023-06-26 18:15:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|2238
1687803600000|2023-06-26 18:20:00|11329.3|11325.3|11334|11330|11334|11330|11329.3|11325.3|1914
1687803900000|2023-06-26 18:25:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|4307
1687804200000|2023-06-26 18:30:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2948
1687804500000|2023-06-26 18:35:00|11329.3|11325.3|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|3700
1687804800000|2023-06-26 18:40:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2157
1687805100000|2023-06-26 18:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1926
1687805400000|2023-06-26 18:50:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2793
1687805700000|2023-06-26 18:55:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|3596
1687806000000|2023-06-26 19:00:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|3068
1687806300000|2023-06-26 19:05:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1695
1687806600000|2023-06-26 19:10:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|998
1687806900000|2023-06-26 19:15:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1156
1687807200000|2023-06-26 19:20:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1467
1687807500000|2023-06-26 19:25:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|3248
1687807800000|2023-06-26 19:30:00|11321.5|11317.5|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|2278
1687808100000|2023-06-26 19:35:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|1854
1687808400000|2023-06-26 19:40:00|||||||||1081
1687808700000|2023-06-26 19:45:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|2519
1687809000000|2023-06-26 19:50:00|11323.9|11319.9|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1904
1687809300000|2023-06-26 19:55:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|4709
1687809600000|2023-06-26 20:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|2653
1687809900000|2023-06-26 20:05:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|5324
1687810200000|2023-06-26 20:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|682
1687810500000|2023-06-26 20:15:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|675
1687810800000|2023-06-26 20:20:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1169
1687811100000|2023-06-26 20:25:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|1427
1687811400000|2023-06-26 20:30:00|||||||||1593
1687811700000|2023-06-26 20:35:00|||||||||458
1687812000000|2023-06-26 20:40:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|2265
1687812300000|2023-06-26 20:45:00|||||||||1359
1687812600000|2023-06-26 20:50:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|269
1687812900000|2023-06-26 20:55:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|3148
1687816800000|2023-06-26 22:00:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|242
1687817100000|2023-06-26 22:05:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|660
1687817400000|2023-06-26 22:10:00|||||||||23
1687817700000|2023-06-26 22:15:00|||||||||14
1687818000000|2023-06-26 22:20:00|||||||||13
1687818300000|2023-06-26 22:25:00|||||||||47
1687818600000|2023-06-26 22:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|235
1687818900000|2023-06-26 22:35:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|247
1687819200000|2023-06-26 22:40:00|||||||||26
1687819500000|2023-06-26 22:45:00|||||||||25
1687819800000|2023-06-26 22:50:00|||||||||24
1687820100000|2023-06-26 22:55:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|156
1687820400000|2023-06-26 23:00:00|||||||||133
1687820700000|2023-06-26 23:05:00|||||||||155
1687821000000|2023-06-26 23:10:00|||||||||26
1687821300000|2023-06-26 23:15:00|||||||||303
1687821600000|2023-06-26 23:20:00|||||||||234
1687821900000|2023-06-26 23:25:00|||||||||47
1687822200000|2023-06-26 23:30:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|138
1687822500000|2023-06-26 23:35:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|30
1687822800000|2023-06-26 23:40:00|||||||||6
1687823100000|2023-06-26 23:45:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|93
1687823400000|2023-06-26 23:50:00|||||||||6
1687823700000|2023-06-26 23:55:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|213
1687824000000|2023-06-27 00:00:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|553
1687824300000|2023-06-27 00:05:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|486
1687824600000|2023-06-27 00:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|231
1687824900000|2023-06-27 00:15:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|1039
1687825200000|2023-06-27 00:20:00|||||||||157
1687825500000|2023-06-27 00:25:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|184
1687825800000|2023-06-27 00:30:00|||||||||82
1687826100000|2023-06-27 00:35:00|||||||||35
1687826400000|2023-06-27 00:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|325
1687826700000|2023-06-27 00:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|173
1687827000000|2023-06-27 00:50:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|114
1687827300000|2023-06-27 00:55:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|573
1687827600000|2023-06-27 01:00:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|496
1687827900000|2023-06-27 01:05:00|||||||||441
1687828200000|2023-06-27 01:10:00|||||||||163
1687828500000|2023-06-27 01:15:00|||||||||63
1687828800000|2023-06-27 01:20:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|512
1687829100000|2023-06-27 01:25:00|||||||||9
1687829400000|2023-06-27 01:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|314
1687829700000|2023-06-27 01:35:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|309
1687830000000|2023-06-27 01:40:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1078
1687830300000|2023-06-27 01:45:00|||||||||907
1687830600000|2023-06-27 01:50:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1830
1687830900000|2023-06-27 01:55:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|971
1687831200000|2023-06-27 02:00:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|1057
1687831500000|2023-06-27 02:05:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|101
1687831800000|2023-06-27 02:10:00|11320|11316|11320|11316|11320|11316|11320|11316|416
1687832100000|2023-06-27 02:15:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|77
1687832400000|2023-06-27 02:20:00|11320|11316|11320|11316|11320|11316|11320|11316|725
1687832700000|2023-06-27 02:25:00|||||||||98
1687833000000|2023-06-27 02:30:00|||||||||8
1687833300000|2023-06-27 02:35:00|||||||||23
1687833600000|2023-06-27 02:40:00|||||||||639
1687833900000|2023-06-27 02:45:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|290
1687834200000|2023-06-27 02:50:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|159
1687834500000|2023-06-27 02:55:00|||||||||6
1687834800000|2023-06-27 03:00:00|11320|11316|11320|11316|11320|11316|11320|11316|256
1687835100000|2023-06-27 03:05:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|2876
1687835400000|2023-06-27 03:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|2391
1687835700000|2023-06-27 03:15:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|71
1687836000000|2023-06-27 03:20:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|973
1687836300000|2023-06-27 03:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|99
1687836600000|2023-06-27 03:30:00|11317.6|11313.6|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|713
1687836900000|2023-06-27 03:35:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|335
1687837200000|2023-06-27 03:40:00|||||||||176
1687837500000|2023-06-27 03:45:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|141
1687837800000|2023-06-27 03:50:00|||||||||5
1687838100000|2023-06-27 03:55:00|||||||||59
1687838400000|2023-06-27 04:00:00|||||||||8
1687838700000|2023-06-27 04:05:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|157
1687839000000|2023-06-27 04:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|105
1687839300000|2023-06-27 04:15:00|||||||||59
1687839600000|2023-06-27 04:20:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|204
1687839900000|2023-06-27 04:25:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1976
1687840200000|2023-06-27 04:30:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|467
1687840500000|2023-06-27 04:35:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1225
1687840800000|2023-06-27 04:40:00|||||||||144
1687841100000|2023-06-27 04:45:00|||||||||190
1687841400000|2023-06-27 04:50:00|||||||||23
1687841700000|2023-06-27 04:55:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|840
1687842000000|2023-06-27 05:00:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1138
1687842300000|2023-06-27 05:05:00|||||||||178
1687842600000|2023-06-27 05:10:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1055
1687842900000|2023-06-27 05:15:00|||||||||36
1687843200000|2023-06-27 05:20:00|||||||||122
1687843500000|2023-06-27 05:25:00|||||||||307
1687843800000|2023-06-27 05:30:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|108
1687844100000|2023-06-27 05:35:00|||||||||60
1687844400000|2023-06-27 05:40:00|||||||||3
1687844700000|2023-06-27 05:45:00|||||||||158
1687845000000|2023-06-27 05:50:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|1126
1687845300000|2023-06-27 05:55:00|||||||||170
1687845600000|2023-06-27 06:00:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1363
1687845900000|2023-06-27 06:05:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|933
1687846200000|2023-06-27 06:10:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|1408
1687846500000|2023-06-27 06:15:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|1059
1687846800000|2023-06-27 06:20:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|3462
1687847100000|2023-06-27 06:25:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11309|11305|872
1687847400000|2023-06-27 06:30:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11309|11305|703
1687847700000|2023-06-27 06:35:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|2992
1687848000000|2023-06-27 06:40:00|||||||||412
1687848300000|2023-06-27 06:45:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|1324
1687848600000|2023-06-27 06:50:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|136
1687848900000|2023-06-27 06:55:00|||||||||204
1687849200000|2023-06-27 07:00:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|901
1687849500000|2023-06-27 07:05:00|11309|11305|11309|11305|11310.6|11306.6|11305.9|11301.9|1455
1687849800000|2023-06-27 07:10:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|1018
1687850100000|2023-06-27 07:15:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|1278
1687850400000|2023-06-27 07:20:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|1117
1687850700000|2023-06-27 07:25:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|380
1687851000000|2023-06-27 07:30:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|624
1687851300000|2023-06-27 07:35:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|618
1687851600000|2023-06-27 07:40:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1148
1687851900000|2023-06-27 07:45:00|11315.3|11311.3|11320|11316|11320|11316|11315.3|11311.3|3764
1687852200000|2023-06-27 07:50:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|2512
1687852500000|2023-06-27 07:55:00|11316.8|11312.8|11313.7|11309.7|11318.4|11314.4|11313.7|11309.7|1072
1687852800000|2023-06-27 08:00:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|3177
1687853100000|2023-06-27 08:05:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1249
1687853400000|2023-06-27 08:10:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|658
1687853700000|2023-06-27 08:15:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|487
1687854000000|2023-06-27 08:20:00|11308.3|11304.3|11309|11305|11309|11305|11305.9|11301.9|4273
1687854300000|2023-06-27 08:25:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11305.9|11301.9|846
1687854600000|2023-06-27 08:30:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|1106
1687854900000|2023-06-27 08:35:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11305.9|11301.9|446
1687855200000|2023-06-27 08:40:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|1299
1687855500000|2023-06-27 08:45:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|1424
1687855800000|2023-06-27 08:50:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|5516
1687856100000|2023-06-27 08:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1321
1687856400000|2023-06-27 09:00:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|967
1687856700000|2023-06-27 09:05:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|896
1687857000000|2023-06-27 09:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1548
1687857300000|2023-06-27 09:15:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|399
1687857600000|2023-06-27 09:20:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|339
1687857900000|2023-06-27 09:25:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|826
1687858200000|2023-06-27 09:30:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|620
1687858500000|2023-06-27 09:35:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|2015
1687858800000|2023-06-27 09:40:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|642
1687859100000|2023-06-27 09:45:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|542
1687859400000|2023-06-27 09:50:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|493
1687859700000|2023-06-27 09:55:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1101
1687860000000|2023-06-27 10:00:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1197
1687860300000|2023-06-27 10:05:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|1758
1687860600000|2023-06-27 10:10:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|765
1687860900000|2023-06-27 10:15:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1081
1687861200000|2023-06-27 10:20:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|587
1687861500000|2023-06-27 10:25:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|886
1687861800000|2023-06-27 10:30:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|768
1687862100000|2023-06-27 10:35:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|386
1687862400000|2023-06-27 10:40:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|332
1687862700000|2023-06-27 10:45:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|418
1687863000000|2023-06-27 10:50:00|||||||||215
1687863300000|2023-06-27 10:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|562
1687863600000|2023-06-27 11:00:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|445
1687863900000|2023-06-27 11:05:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|166
1687864200000|2023-06-27 11:10:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|441
1687864500000|2023-06-27 11:15:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|1403
1687864800000|2023-06-27 11:20:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1652
1687865100000|2023-06-27 11:25:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|999
1687865400000|2023-06-27 11:30:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|863
1687865700000|2023-06-27 11:35:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11320|11316|1938
1687866000000|2023-06-27 11:40:00|||||||||127
1687866300000|2023-06-27 11:45:00|11323.9|11319.9|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|571
1687866600000|2023-06-27 11:50:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|669
1687866900000|2023-06-27 11:55:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|958
1687867200000|2023-06-27 12:00:00|11326.2|11322.2|11321.5|11317.5|11326.2|11322.2|11318.4|11314.4|4475
1687867500000|2023-06-27 12:05:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|2933
1687867800000|2023-06-27 12:10:00|11324.7|11320.7|11329.3|11325.3|11330.9|11326.9|11324.7|11320.7|4813
1687868100000|2023-06-27 12:15:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|1487
1687868400000|2023-06-27 12:20:00|11329.3|11325.3|11323.1|11319.1|11329.3|11325.3|11323.1|11319.1|2409
1687868700000|2023-06-27 12:25:00|11324.7|11320.7|11320.8|11316.8|11324.7|11320.7|11320|11316|1930
1687869000000|2023-06-27 12:30:00|11317.6|11313.6|11318.4|11314.4|11323.1|11319.1|11310.6|11306.6|20610
1687869300000|2023-06-27 12:35:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11315.3|11311.3|4097
1687869600000|2023-06-27 12:40:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11318.4|11314.4|4323
1687869900000|2023-06-27 12:45:00|11323.1|11319.1|11313.7|11309.7|11323.1|11319.1|11313.7|11309.7|3992
1687870200000|2023-06-27 12:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11310.6|11306.6|2628
1687870500000|2023-06-27 12:55:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|2729
1687870800000|2023-06-27 13:00:00|11315.3|11311.3|11310.6|11306.6|11315.3|11311.3|11309|11305|4346
1687871100000|2023-06-27 13:05:00|11309|11305|11312.2|11308.2|11313.7|11309.7|11309|11305|4112
1687871400000|2023-06-27 13:10:00|11310.6|11306.6|11313.7|11309.7|11315.3|11311.3|11309|11305|3291
1687871700000|2023-06-27 13:15:00|11315.3|11311.3|11321.5|11317.5|11321.5|11317.5|11315.3|11311.3|2088
1687872000000|2023-06-27 13:20:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|5727
1687872300000|2023-06-27 13:25:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|4644
1687872600000|2023-06-27 13:30:00|11327.8|11323.8|11334|11330|11334|11330|11327.8|11323.8|9293
1687872900000|2023-06-27 13:35:00|11335.6|11331.6|11334|11330|11341.8|11337.8|11332.5|11328.5|7167
1687873200000|2023-06-27 13:40:00|11335.6|11331.6|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|6927
1687873500000|2023-06-27 13:45:00|11334|11330|11330.9|11326.9|11335.6|11331.6|11329.3|11325.3|2251
1687873800000|2023-06-27 13:50:00|11332.5|11328.5|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|7094
1687874100000|2023-06-27 13:55:00|11329.3|11325.3|11325.4|11321.4|11329.3|11325.3|11323.1|11319.1|4915
1687874400000|2023-06-27 14:00:00|11326.2|11322.2|11307.5|11303.5|11327.8|11323.8|11307.5|11303.5|16044
1687874700000|2023-06-27 14:05:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11299.7|11295.7|16350
1687875000000|2023-06-27 14:10:00|11301.2|11297.2|11298.1|11294.1|11302.8|11298.8|11295|11291|6441
1687875300000|2023-06-27 14:15:00|11299.7|11295.7|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|8517
1687875600000|2023-06-27 14:20:00|11301.2|11297.2|11298.1|11294.1|11302.8|11298.8|11296.5|11292.5|8251
1687875900000|2023-06-27 14:25:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|9280
1687876200000|2023-06-27 14:30:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|6470
1687876500000|2023-06-27 14:35:00|11295|11291|11287.2|11283.2|11295|11291|11285.6|11281.6|12701
1687876800000|2023-06-27 14:40:00|11285.6|11281.6|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|7037
1687877100000|2023-06-27 14:45:00|11284|11280|11284|11280|11284|11280|11280.9|11276.9|5887
1687877400000|2023-06-27 14:50:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|8271
1687877700000|2023-06-27 14:55:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11284|11280|4380
1687878000000|2023-06-27 15:00:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11282.5|11278.5|4562
1687878300000|2023-06-27 15:05:00|11285.6|11281.6|11280.9|11276.9|11285.6|11281.6|11280.9|11276.9|2820
1687878600000|2023-06-27 15:10:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|5086
1687878900000|2023-06-27 15:15:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|3916
1687879200000|2023-06-27 15:20:00|11279.3|11275.3|11280.9|11276.9|11284|11280|11279.3|11275.3|3097
1687879500000|2023-06-27 15:25:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|2704
1687879800000|2023-06-27 15:30:00|11280.9|11276.9|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|6680
1687880100000|2023-06-27 15:35:00|11284|11280|11288.7|11284.7|11290.3|11286.3|11284|11280|5347
1687880400000|2023-06-27 15:40:00|11290.3|11286.3|11284|11280|11290.3|11286.3|11284|11280|4906
1687880700000|2023-06-27 15:45:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|2507
1687881000000|2023-06-27 15:50:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|5661
1687881300000|2023-06-27 15:55:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11288.7|11284.7|4482
1687881600000|2023-06-27 16:00:00|11288.7|11284.7|11290.3|11286.3|11295|11291|11288.7|11284.7|4853
1687881900000|2023-06-27 16:05:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|2852
1687882200000|2023-06-27 16:10:00|11292.6|11288.6|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|5979
1687882500000|2023-06-27 16:15:00|11295|11291|11291.8|11287.8|11295|11291|11290.3|11286.3|1953
1687882800000|2023-06-27 16:20:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3684
1687883100000|2023-06-27 16:25:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|2953
1687883400000|2023-06-27 16:30:00|11295|11291|11290.3|11286.3|11295|11291|11290.3|11286.3|4278
1687883700000|2023-06-27 16:35:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|2086
1687884000000|2023-06-27 16:40:00|11291.8|11287.8|11291.8|11287.8|11295|11291|11291.8|11287.8|2270
1687884300000|2023-06-27 16:45:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|2432
1687884600000|2023-06-27 16:50:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11295|11291|2989
1687884900000|2023-06-27 16:55:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|4350
1687885200000|2023-06-27 17:00:00|11295.8|11291.8|11288.7|11284.7|11296.5|11292.5|11288.7|11284.7|5112
1687885500000|2023-06-27 17:05:00|11290.3|11286.3|11284|11280|11291.8|11287.8|11284|11280|5410
1687885800000|2023-06-27 17:10:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|5086
1687886100000|2023-06-27 17:15:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11284|11280|1773
1687886400000|2023-06-27 17:20:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|4224
1687886700000|2023-06-27 17:25:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11284|11280|2551
1687887000000|2023-06-27 17:30:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|3705
1687887300000|2023-06-27 17:35:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|3910
1687887600000|2023-06-27 17:40:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|2653
1687887900000|2023-06-27 17:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1082
1687888200000|2023-06-27 17:50:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|938
1687888500000|2023-06-27 17:55:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11284|11280|3128
1687888800000|2023-06-27 18:00:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|3011
1687889100000|2023-06-27 18:05:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|2585
1687889400000|2023-06-27 18:10:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|813
1687889700000|2023-06-27 18:15:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|2663
1687890000000|2023-06-27 18:20:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11279.3|11275.3|1747
1687890300000|2023-06-27 18:25:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|3761
1687890600000|2023-06-27 18:30:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|5963
1687890900000|2023-06-27 18:35:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|3188
1687891200000|2023-06-27 18:40:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1792
1687891500000|2023-06-27 18:45:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|1433
1687891800000|2023-06-27 18:50:00|||||||||533
1687892100000|2023-06-27 18:55:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|9173
1687892400000|2023-06-27 19:00:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|3889
1687892700000|2023-06-27 19:05:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|1648
1687893000000|2023-06-27 19:10:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|3195
1687893300000|2023-06-27 19:15:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11282.5|11278.5|2037
1687893600000|2023-06-27 19:20:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|3363
1687893900000|2023-06-27 19:25:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1766
1687894200000|2023-06-27 19:30:00|||||||||886
1687894500000|2023-06-27 19:35:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|647
1687894800000|2023-06-27 19:40:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|4135
1687895100000|2023-06-27 19:45:00|||||||||863
1687895400000|2023-06-27 19:50:00|||||||||826
1687895700000|2023-06-27 19:55:00|11285.6|11281.6|11290.3|11286.3|11290.3|11286.3|11284|11280|2998
1687896000000|2023-06-27 20:00:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|7080
1687896300000|2023-06-27 20:05:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2706
1687896600000|2023-06-27 20:10:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|1147
1687896900000|2023-06-27 20:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|580
1687897200000|2023-06-27 20:20:00|11284|11280|11284|11280|11284|11280|11284|11280|1455
1687897500000|2023-06-27 20:25:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2708
1687897800000|2023-06-27 20:30:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2648
1687898100000|2023-06-27 20:35:00|11284|11280|11284|11280|11284|11280|11284|11280|1926
1687898400000|2023-06-27 20:40:00|||||||||1101
1687898700000|2023-06-27 20:45:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|1939
1687899000000|2023-06-27 20:50:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|1926
1687899300000|2023-06-27 20:55:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11284.8|11280.8|2675
1687903200000|2023-06-27 22:00:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1173
1687903500000|2023-06-27 22:05:00|||||||||48
1687903800000|2023-06-27 22:10:00|||||||||23
1687904100000|2023-06-27 22:15:00|||||||||26
1687904400000|2023-06-27 22:20:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|412
1687904700000|2023-06-27 22:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|70
1687905000000|2023-06-27 22:30:00|11287.9|11283.9|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|166
1687905300000|2023-06-27 22:35:00|||||||||50
1687905600000|2023-06-27 22:40:00|||||||||98
1687905900000|2023-06-27 22:45:00|||||||||23
1687906200000|2023-06-27 22:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|245
1687906500000|2023-06-27 22:55:00|||||||||11
1687906800000|2023-06-27 23:00:00|||||||||27
1687907100000|2023-06-27 23:05:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|62
1687907400000|2023-06-27 23:10:00|||||||||2
1687907700000|2023-06-27 23:15:00|||||||||8
1687908000000|2023-06-27 23:20:00|||||||||81
1687908300000|2023-06-27 23:25:00|||||||||59
1687908600000|2023-06-27 23:30:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|143
1687908900000|2023-06-27 23:35:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1181
1687909200000|2023-06-27 23:40:00|||||||||1
1687909500000|2023-06-27 23:45:00|||||||||18
1687909800000|2023-06-27 23:50:00|||||||||143
1687910100000|2023-06-27 23:55:00|||||||||138
1687910400000|2023-06-28 00:00:00|||||||||239
1687910700000|2023-06-28 00:05:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|542
1687911000000|2023-06-28 00:10:00|||||||||504
1687911300000|2023-06-28 00:15:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|452
1687911600000|2023-06-28 00:20:00|||||||||50
1687911900000|2023-06-28 00:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|317
1687912200000|2023-06-28 00:30:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|124
1687912500000|2023-06-28 00:35:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|81
1687912800000|2023-06-28 00:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|370
1687913100000|2023-06-28 00:45:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|401
1687913400000|2023-06-28 00:50:00|||||||||60
1687913700000|2023-06-28 00:55:00|||||||||53
1687914000000|2023-06-28 01:00:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|877
1687914300000|2023-06-28 01:05:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|202
1687914600000|2023-06-28 01:10:00|||||||||266
1687914900000|2023-06-28 01:15:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|203
1687915200000|2023-06-28 01:20:00|||||||||96
1687915500000|2023-06-28 01:25:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|401
1687915800000|2023-06-28 01:30:00|11288.7|11284.7|11293.4|11289.4|11295|11291|11288.7|11284.7|4309
1687916100000|2023-06-28 01:35:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|766
1687916400000|2023-06-28 01:40:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|2422
1687916700000|2023-06-28 01:45:00|||||||||578
1687917000000|2023-06-28 01:50:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|1418
1687917300000|2023-06-28 01:55:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|538
1687917600000|2023-06-28 02:00:00|||||||||276
1687917900000|2023-06-28 02:05:00|||||||||173
1687918200000|2023-06-28 02:10:00|||||||||380
1687918500000|2023-06-28 02:15:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|987
1687918800000|2023-06-28 02:20:00|||||||||27
1687919100000|2023-06-28 02:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|754
1687919400000|2023-06-28 02:30:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|569
1687919700000|2023-06-28 02:35:00|||||||||304
1687920000000|2023-06-28 02:40:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|72
1687920300000|2023-06-28 02:45:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|298
1687920600000|2023-06-28 02:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|115
1687920900000|2023-06-28 02:55:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|134
1687921200000|2023-06-28 03:00:00|||||||||45
1687921500000|2023-06-28 03:05:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|957
1687921800000|2023-06-28 03:10:00|11291.1|11287.1|11291.8|11287.8|11291.8|11287.8|11291.1|11287.1|948
1687922100000|2023-06-28 03:15:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|367
1687922400000|2023-06-28 03:20:00|||||||||108
1687922700000|2023-06-28 03:25:00|||||||||31
1687923000000|2023-06-28 03:30:00|||||||||92
1687923300000|2023-06-28 03:35:00|||||||||22
1687923600000|2023-06-28 03:40:00|||||||||55
1687923900000|2023-06-28 03:45:00|||||||||65
1687924200000|2023-06-28 03:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|568
1687924500000|2023-06-28 03:55:00|||||||||47
1687924800000|2023-06-28 04:00:00|||||||||13
1687925100000|2023-06-28 04:05:00|||||||||91
1687925400000|2023-06-28 04:10:00|11291.1|11287.1|11290.3|11286.3|11291.1|11287.1|11290.3|11286.3|237
1687925700000|2023-06-28 04:15:00|||||||||39
1687926000000|2023-06-28 04:20:00|||||||||88
1687926300000|2023-06-28 04:25:00|||||||||25
1687926600000|2023-06-28 04:30:00|||||||||133
1687926900000|2023-06-28 04:35:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|377
1687927200000|2023-06-28 04:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|43
1687927500000|2023-06-28 04:45:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|543
1687927800000|2023-06-28 04:50:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|303
1687928100000|2023-06-28 04:55:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|460
1687928400000|2023-06-28 05:00:00|||||||||160
1687928700000|2023-06-28 05:05:00|||||||||240
1687929000000|2023-06-28 05:10:00|||||||||50
1687929300000|2023-06-28 05:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|746
1687929600000|2023-06-28 05:20:00|||||||||35
1687929900000|2023-06-28 05:25:00|||||||||131
1687930200000|2023-06-28 05:30:00|||||||||3
1687930500000|2023-06-28 05:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2288
1687930800000|2023-06-28 05:40:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|549
1687931100000|2023-06-28 05:45:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1067
1687931400000|2023-06-28 05:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|1108
1687931700000|2023-06-28 05:55:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|950
1687932000000|2023-06-28 06:00:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1091
1687932300000|2023-06-28 06:05:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|2280
1687932600000|2023-06-28 06:10:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|458
1687932900000|2023-06-28 06:15:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|553
1687933200000|2023-06-28 06:20:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|702
1687933500000|2023-06-28 06:25:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|774
1687933800000|2023-06-28 06:30:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|2370
1687934100000|2023-06-28 06:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|1914
1687934400000|2023-06-28 06:40:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|754
1687934700000|2023-06-28 06:45:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|213
1687935000000|2023-06-28 06:50:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|384
1687935300000|2023-06-28 06:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|602
1687935600000|2023-06-28 07:00:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|1887
1687935900000|2023-06-28 07:05:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|769
1687936200000|2023-06-28 07:10:00|11293.4|11289.4|11293.4|11289.4|11296.5|11292.5|11290.3|11286.3|4071
1687936500000|2023-06-28 07:15:00|11291.8|11287.8|11295|11291|11295|11291|11290.3|11286.3|1091
1687936800000|2023-06-28 07:20:00|11296.5|11292.5|11293.4|11289.4|11298.1|11294.1|11293.4|11289.4|1073
1687937100000|2023-06-28 07:25:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1402
1687937400000|2023-06-28 07:30:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11288.7|11284.7|2176
1687937700000|2023-06-28 07:35:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|1719
1687938000000|2023-06-28 07:40:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|665
1687938300000|2023-06-28 07:45:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|702
1687938600000|2023-06-28 07:50:00|11291.8|11287.8|11295|11291|11296.5|11292.5|11291.8|11287.8|532
1687938900000|2023-06-28 07:55:00|11293.4|11289.4|11296.5|11292.5|11298.1|11294.1|11291.8|11287.8|1977
1687939200000|2023-06-28 08:00:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|754
1687939500000|2023-06-28 08:05:00|11299.7|11295.7|11295|11291|11299.7|11295.7|11295|11291|3138
1687939800000|2023-06-28 08:10:00|11293.4|11289.4|11291.8|11287.8|11295|11291|11291.8|11287.8|944
1687940100000|2023-06-28 08:15:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2615
1687940400000|2023-06-28 08:20:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|1333
1687940700000|2023-06-28 08:25:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1162
1687941000000|2023-06-28 08:30:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|1170
1687941300000|2023-06-28 08:35:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|1321
1687941600000|2023-06-28 08:40:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|985
1687941900000|2023-06-28 08:45:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|719
1687942200000|2023-06-28 08:50:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1514
1687942500000|2023-06-28 08:55:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|3327
1687942800000|2023-06-28 09:00:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2588
1687943100000|2023-06-28 09:05:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2064
1687943400000|2023-06-28 09:10:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1166
1687943700000|2023-06-28 09:15:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1754
1687944000000|2023-06-28 09:20:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|703
1687944300000|2023-06-28 09:25:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|96
1687944600000|2023-06-28 09:30:00|11302.8|11298.8|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|1467
1687944900000|2023-06-28 09:35:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|690
1687945200000|2023-06-28 09:40:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11298.1|11294.1|1710
1687945500000|2023-06-28 09:45:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1675
1687945800000|2023-06-28 09:50:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|372
1687946100000|2023-06-28 09:55:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|1596
1687946400000|2023-06-28 10:00:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|899
1687946700000|2023-06-28 10:05:00|||||||||113
1687947000000|2023-06-28 10:10:00|11298.1|11294.1|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|1399
1687947300000|2023-06-28 10:15:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|238
1687947600000|2023-06-28 10:20:00|11301.2|11297.2|11296.5|11292.5|11301.2|11297.2|11296.5|11292.5|654
1687947900000|2023-06-28 10:25:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|438
1687948200000|2023-06-28 10:30:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|654
1687948500000|2023-06-28 10:35:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|241
1687948800000|2023-06-28 10:40:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|637
1687949100000|2023-06-28 10:45:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|573
1687949400000|2023-06-28 10:50:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1231
1687949700000|2023-06-28 10:55:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|822
1687950000000|2023-06-28 11:00:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|919
1687950300000|2023-06-28 11:05:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|821
1687950600000|2023-06-28 11:10:00|11304.3|11300.3|11307.5|11303.5|11309|11305|11304.3|11300.3|3152
1687950900000|2023-06-28 11:15:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|771
1687951200000|2023-06-28 11:20:00|11309|11305|11304.3|11300.3|11309|11305|11304.3|11300.3|1909
1687951500000|2023-06-28 11:25:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|1156
1687951800000|2023-06-28 11:30:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|719
1687952100000|2023-06-28 11:35:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|699
1687952400000|2023-06-28 11:40:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11296.5|11292.5|2350
1687952700000|2023-06-28 11:45:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2077
1687953000000|2023-06-28 11:50:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|627
1687953300000|2023-06-28 11:55:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1971
1687953600000|2023-06-28 12:00:00|11302.8|11298.8|11307.5|11303.5|11309|11305|11302.8|11298.8|2373
1687953900000|2023-06-28 12:05:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11301.2|11297.2|1538
1687954200000|2023-06-28 12:10:00|11302.8|11298.8|11301.2|11297.2|11305.9|11301.9|11301.2|11297.2|1861
1687954500000|2023-06-28 12:15:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11301.2|11297.2|1280
1687954800000|2023-06-28 12:20:00|11304.3|11300.3|11307.5|11303.5|11313.7|11309.7|11304.3|11300.3|10593
1687955100000|2023-06-28 12:25:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|3818
1687955400000|2023-06-28 12:30:00|11309|11305|11301.2|11297.2|11309|11305|11301.2|11297.2|5826
1687955700000|2023-06-28 12:35:00|11302.8|11298.8|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|4122
1687956000000|2023-06-28 12:40:00|11301.2|11297.2|11305.9|11301.9|11307.5|11303.5|11301.2|11297.2|5265
1687956300000|2023-06-28 12:45:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|2186
1687956600000|2023-06-28 12:50:00|11305.9|11301.9|11301.2|11297.2|11305.9|11301.9|11299.7|11295.7|3476
1687956900000|2023-06-28 12:55:00|11302.8|11298.8|11298.1|11294.1|11302.8|11298.8|11298.1|11294.1|4168
1687957200000|2023-06-28 13:00:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|2714
1687957500000|2023-06-28 13:05:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|2470
1687957800000|2023-06-28 13:10:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|7843
1687958100000|2023-06-28 13:15:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|3623
1687958400000|2023-06-28 13:20:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|6316
1687958700000|2023-06-28 13:25:00|11295|11291|11302.8|11298.8|11302.8|11298.8|11295|11291|5844
1687959000000|2023-06-28 13:30:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|3462
1687959300000|2023-06-28 13:35:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|2501
1687959600000|2023-06-28 13:40:00|11299.7|11295.7|11291.8|11287.8|11299.7|11295.7|11290.3|11286.3|11967
1687959900000|2023-06-28 13:45:00|11293.4|11289.4|11295|11291|11304.3|11300.3|11284|11280|15777
1687960200000|2023-06-28 13:50:00|11296.5|11292.5|11298.1|11294.1|11305.9|11301.9|11295|11291|9501
1687960500000|2023-06-28 13:55:00|11296.5|11292.5|11298.1|11294.1|11301.2|11297.2|11293.4|11289.4|9845
1687960800000|2023-06-28 14:00:00|11299.7|11295.7|11302.8|11298.8|11305.9|11301.9|11298.1|11294.1|9548
1687961100000|2023-06-28 14:05:00|11301.2|11297.2|11296.5|11292.5|11304.3|11300.3|11296.5|11292.5|6278
1687961400000|2023-06-28 14:10:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11293.4|11289.4|6426
1687961700000|2023-06-28 14:15:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11293.4|11289.4|8231
1687962000000|2023-06-28 14:20:00|11296.5|11292.5|11299.7|11295.7|11301.2|11297.2|11295|11291|2517
1687962300000|2023-06-28 14:25:00|11298.1|11294.1|11293.4|11289.4|11299.7|11295.7|11293.4|11289.4|5405
1687962600000|2023-06-28 14:30:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|4880
1687962900000|2023-06-28 14:35:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1623
1687963200000|2023-06-28 14:40:00|11295|11291|11299.7|11295.7|11299.7|11295.7|11295|11291|3427
1687963500000|2023-06-28 14:45:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2909
1687963800000|2023-06-28 14:50:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|3660
1687964100000|2023-06-28 14:55:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11291.8|11287.8|8520
1687964400000|2023-06-28 15:00:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|6139
1687964700000|2023-06-28 15:05:00|11293.4|11289.4|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|3678
1687965000000|2023-06-28 15:10:00|11298.1|11294.1|11302.8|11298.8|11304.3|11300.3|11298.1|11294.1|3188
1687965300000|2023-06-28 15:15:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|3062
1687965600000|2023-06-28 15:20:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|4073
1687965900000|2023-06-28 15:25:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|3821
1687966200000|2023-06-28 15:30:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|2091
1687966500000|2023-06-28 15:35:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11302.8|11298.8|3395
1687966800000|2023-06-28 15:40:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|4140
1687967100000|2023-06-28 15:45:00|11309|11305|11309|11305|11309|11305|11305.9|11301.9|4460
1687967400000|2023-06-28 15:50:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|1244
1687967700000|2023-06-28 15:55:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|2665
1687968000000|2023-06-28 16:00:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|2478
1687968300000|2023-06-28 16:05:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|4535
1687968600000|2023-06-28 16:10:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|6123
1687968900000|2023-06-28 16:15:00|11313.7|11309.7|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|2036
1687969200000|2023-06-28 16:20:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|2939
1687969500000|2023-06-28 16:25:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|3484
1687969800000|2023-06-28 16:30:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|2791
1687970100000|2023-06-28 16:35:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|1627
1687970400000|2023-06-28 16:40:00|11312.2|11308.2|11316.8|11312.8|11318.4|11314.4|11312.2|11308.2|3884
1687970700000|2023-06-28 16:45:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|3982
1687971000000|2023-06-28 16:50:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|3829
1687971300000|2023-06-28 16:55:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|4300
1687971600000|2023-06-28 17:00:00|11312.2|11308.2|11321.5|11317.5|11324.7|11320.7|11312.2|11308.2|6566
1687971900000|2023-06-28 17:05:00|11323.1|11319.1|11321.5|11317.5|11326.2|11322.2|11318.4|11314.4|7341
1687972200000|2023-06-28 17:10:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|5576
1687972500000|2023-06-28 17:15:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|2961
1687972800000|2023-06-28 17:20:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|2008
1687973100000|2023-06-28 17:25:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2748
1687973400000|2023-06-28 17:30:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|3014
1687973700000|2023-06-28 17:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|2677
1687974000000|2023-06-28 17:40:00|11320|11316|11324.7|11320.7|11324.7|11320.7|11320|11316|6153
1687974300000|2023-06-28 17:45:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|3608
1687974600000|2023-06-28 17:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2515
1687974900000|2023-06-28 17:55:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1013
1687975200000|2023-06-28 18:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|5159
1687975500000|2023-06-28 18:05:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|728
1687975800000|2023-06-28 18:10:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|4996
1687976100000|2023-06-28 18:15:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1753
1687976400000|2023-06-28 18:20:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|3363
1687976700000|2023-06-28 18:25:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|1617
1687977000000|2023-06-28 18:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|2596
1687977300000|2023-06-28 18:35:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|4442
1687977600000|2023-06-28 18:40:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|4782
1687977900000|2023-06-28 18:45:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1853
1687978200000|2023-06-28 18:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2520
1687978500000|2023-06-28 18:55:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3961
1687978800000|2023-06-28 19:00:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|5801
1687979100000|2023-06-28 19:05:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|4451
1687979400000|2023-06-28 19:10:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|4194
1687979700000|2023-06-28 19:15:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1086
1687980000000|2023-06-28 19:20:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1555
1687980300000|2023-06-28 19:25:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1822
1687980600000|2023-06-28 19:30:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|2572
1687980900000|2023-06-28 19:35:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|3963
1687981200000|2023-06-28 19:40:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2473
1687981500000|2023-06-28 19:45:00|11325.4|11321.4|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1690
1687981800000|2023-06-28 19:50:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|1605
1687982100000|2023-06-28 19:55:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11323.1|11319.1|4039
1687982400000|2023-06-28 20:00:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|5481
1687982700000|2023-06-28 20:05:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|2631
1687983000000|2023-06-28 20:10:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|781
1687983300000|2023-06-28 20:15:00|||||||||594
1687983600000|2023-06-28 20:20:00|||||||||1017
1687983900000|2023-06-28 20:25:00|||||||||163
1687984200000|2023-06-28 20:30:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|676
1687984500000|2023-06-28 20:35:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2189
1687984800000|2023-06-28 20:40:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2531
1687985100000|2023-06-28 20:45:00|||||||||726
1687985400000|2023-06-28 20:50:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|872
1687985700000|2023-06-28 20:55:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1748
1687989600000|2023-06-28 22:00:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|482
1687989900000|2023-06-28 22:05:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|323
1687990200000|2023-06-28 22:10:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|385
1687990500000|2023-06-28 22:15:00|||||||||10
1687990800000|2023-06-28 22:20:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|330
1687991400000|2023-06-28 22:30:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|502
1687991700000|2023-06-28 22:35:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|516
1687992000000|2023-06-28 22:40:00|||||||||40
1687992300000|2023-06-28 22:45:00|||||||||397
1687992600000|2023-06-28 22:50:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|74
1687992900000|2023-06-28 22:55:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|553
1687993200000|2023-06-28 23:00:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|100
1687993500000|2023-06-28 23:05:00|||||||||18
1687993800000|2023-06-28 23:10:00|||||||||64
1687994100000|2023-06-28 23:15:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|562
1687994400000|2023-06-28 23:20:00|||||||||47
1687994700000|2023-06-28 23:25:00|||||||||163
1687995000000|2023-06-28 23:30:00|||||||||30
1687995300000|2023-06-28 23:35:00|||||||||9
1687995600000|2023-06-28 23:40:00|||||||||749
1687995900000|2023-06-28 23:45:00|||||||||20
1687996200000|2023-06-28 23:50:00|||||||||17
1687996500000|2023-06-28 23:55:00|||||||||25
1687996800000|2023-06-29 00:00:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|220
1687997100000|2023-06-29 00:05:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|2072
1687997400000|2023-06-29 00:10:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|484
1687997700000|2023-06-29 00:15:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|259
1687998000000|2023-06-29 00:20:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|197
1687998300000|2023-06-29 00:25:00|||||||||22
1687998600000|2023-06-29 00:30:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|344
1687998900000|2023-06-29 00:35:00|||||||||26
1687999200000|2023-06-29 00:40:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|439
1687999500000|2023-06-29 00:45:00|||||||||126
1687999800000|2023-06-29 00:50:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|340
1688000100000|2023-06-29 00:55:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|375
1688000400000|2023-06-29 01:00:00|||||||||918
1688000700000|2023-06-29 01:05:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|75
1688001000000|2023-06-29 01:10:00|||||||||64
1688001300000|2023-06-29 01:15:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|274
1688001600000|2023-06-29 01:20:00|11320|11316|11320|11316|11320|11316|11320|11316|247
1688001900000|2023-06-29 01:25:00|||||||||5
1688002200000|2023-06-29 01:30:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11318.4|11314.4|1643
1688002500000|2023-06-29 01:35:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|479
1688002800000|2023-06-29 01:40:00|||||||||563
1688003100000|2023-06-29 01:45:00|||||||||138
1688003400000|2023-06-29 01:50:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|259
1688003700000|2023-06-29 01:55:00|||||||||231
1688004000000|2023-06-29 02:00:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1168
1688004300000|2023-06-29 02:05:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|752
1688004600000|2023-06-29 02:10:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|576
1688004900000|2023-06-29 02:15:00|||||||||176
1688005200000|2023-06-29 02:20:00|||||||||59
1688005500000|2023-06-29 02:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|817
1688005800000|2023-06-29 02:30:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|257
1688006100000|2023-06-29 02:35:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|639
1688006400000|2023-06-29 02:40:00|||||||||20
1688006700000|2023-06-29 02:45:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|41
1688007000000|2023-06-29 02:50:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|55
1688007300000|2023-06-29 02:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|160
1688007600000|2023-06-29 03:00:00|||||||||239
1688007900000|2023-06-29 03:05:00|||||||||76
1688008200000|2023-06-29 03:10:00|||||||||8
1688008500000|2023-06-29 03:15:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|893
1688008800000|2023-06-29 03:20:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|842
1688009100000|2023-06-29 03:25:00|||||||||248
1688009400000|2023-06-29 03:30:00|||||||||319
1688009700000|2023-06-29 03:35:00|||||||||243
1688010000000|2023-06-29 03:40:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1061
1688010300000|2023-06-29 03:45:00|||||||||24
1688010600000|2023-06-29 03:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|396
1688010900000|2023-06-29 03:55:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|36
1688011200000|2023-06-29 04:00:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|383
1688011500000|2023-06-29 04:05:00|||||||||53
1688011800000|2023-06-29 04:10:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|99
1688012100000|2023-06-29 04:15:00|||||||||110
1688012400000|2023-06-29 04:20:00|||||||||314
1688012700000|2023-06-29 04:25:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|314
1688013000000|2023-06-29 04:30:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|284
1688013300000|2023-06-29 04:35:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|132
1688013600000|2023-06-29 04:40:00|||||||||199
1688013900000|2023-06-29 04:45:00|11311.4|11307.4|11310.6|11306.6|11311.4|11307.4|11310.6|11306.6|1120
1688014200000|2023-06-29 04:50:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|272
1688014500000|2023-06-29 04:55:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|245
1688014800000|2023-06-29 05:00:00|||||||||237
1688015100000|2023-06-29 05:05:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|83
1688015400000|2023-06-29 05:10:00|11311.4|11307.4|11304.3|11300.3|11311.4|11307.4|11302.8|11298.8|2063
1688015700000|2023-06-29 05:15:00|11302.8|11298.8|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|2525
1688016000000|2023-06-29 05:20:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|972
1688016300000|2023-06-29 05:25:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|1831
1688016600000|2023-06-29 05:30:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11296.5|11292.5|4252
1688016900000|2023-06-29 05:35:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|945
1688017200000|2023-06-29 05:40:00|11302|11298|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|663
1688017500000|2023-06-29 05:45:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|402
1688017800000|2023-06-29 05:50:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|428
1688018100000|2023-06-29 05:55:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|330
1688018400000|2023-06-29 06:00:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|1174
1688018700000|2023-06-29 06:05:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|876
1688019000000|2023-06-29 06:10:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|573
1688019300000|2023-06-29 06:15:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|192
1688019600000|2023-06-29 06:20:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|1097
1688019900000|2023-06-29 06:25:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1150
1688020200000|2023-06-29 06:30:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1369
1688020500000|2023-06-29 06:35:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1131
1688020800000|2023-06-29 06:40:00|11301.2|11297.2|11298.1|11294.1|11302.8|11298.8|11298.1|11294.1|1294
1688021100000|2023-06-29 06:45:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1090
1688021400000|2023-06-29 06:50:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|989
1688021700000|2023-06-29 06:55:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|1242
1688022000000|2023-06-29 07:00:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11291.8|11287.8|5867
1688022300000|2023-06-29 07:05:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|2100
1688022600000|2023-06-29 07:10:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|1012
1688022900000|2023-06-29 07:15:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|855
1688023200000|2023-06-29 07:20:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1228
1688023500000|2023-06-29 07:25:00|11295|11291|11290.3|11286.3|11296.5|11292.5|11290.3|11286.3|5673
1688023800000|2023-06-29 07:30:00|11291.8|11287.8|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|1332
1688024100000|2023-06-29 07:35:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1271
1688024400000|2023-06-29 07:40:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1431
1688024700000|2023-06-29 07:45:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|1098
1688025000000|2023-06-29 07:50:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|525
1688025300000|2023-06-29 07:55:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|1036
1688025600000|2023-06-29 08:00:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|3755
1688025900000|2023-06-29 08:05:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|1642
1688026200000|2023-06-29 08:10:00|11293.4|11289.4|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|1570
1688026500000|2023-06-29 08:15:00|11299.7|11295.7|11305.9|11301.9|11307.5|11303.5|11299.7|11295.7|3877
1688026800000|2023-06-29 08:20:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11299.7|11295.7|2101
1688027100000|2023-06-29 08:25:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|1199
1688027400000|2023-06-29 08:30:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|2314
1688027700000|2023-06-29 08:35:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|679
1688028000000|2023-06-29 08:40:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|1135
1688028300000|2023-06-29 08:45:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|834
1688028600000|2023-06-29 08:50:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|859
1688028900000|2023-06-29 08:55:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|1015
1688029200000|2023-06-29 09:00:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11295|11291|1439
1688029500000|2023-06-29 09:05:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|674
1688029800000|2023-06-29 09:10:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|650
1688030100000|2023-06-29 09:15:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1207
1688030400000|2023-06-29 09:20:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|3924
1688030700000|2023-06-29 09:25:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|3082
1688031000000|2023-06-29 09:30:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2410
1688031300000|2023-06-29 09:35:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|855
1688031600000|2023-06-29 09:40:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|596
1688031900000|2023-06-29 09:45:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|2116
1688032200000|2023-06-29 09:50:00|||||||||1126
1688032500000|2023-06-29 09:55:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|1777
1688032800000|2023-06-29 10:00:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|360
1688033100000|2023-06-29 10:05:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1189
1688033400000|2023-06-29 10:10:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|817
1688033700000|2023-06-29 10:15:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|924
1688034000000|2023-06-29 10:20:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|290
1688034300000|2023-06-29 10:25:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|585
1688034600000|2023-06-29 10:30:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|1265
1688034900000|2023-06-29 10:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|458
1688035200000|2023-06-29 10:40:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1384
1688035500000|2023-06-29 10:45:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|1097
1688035800000|2023-06-29 10:50:00|11295|11291|11295|11291|11295|11291|11295|11291|422
1688036100000|2023-06-29 10:55:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|632
1688036400000|2023-06-29 11:00:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|982
1688036700000|2023-06-29 11:05:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|860
1688037000000|2023-06-29 11:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|3717
1688037300000|2023-06-29 11:15:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|342
1688037600000|2023-06-29 11:20:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|946
1688037900000|2023-06-29 11:25:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2467
1688038200000|2023-06-29 11:30:00|11298.1|11294.1|11295|11291|11299.7|11295.7|11295|11291|1802
1688038500000|2023-06-29 11:35:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1435
1688038800000|2023-06-29 11:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1238
1688039100000|2023-06-29 11:45:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|649
1688039400000|2023-06-29 11:50:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|2313
1688039700000|2023-06-29 11:55:00|11295|11291|11295|11291|11295|11291|11295|11291|508
1688040000000|2023-06-29 12:00:00|11293.4|11289.4|11298.1|11294.1|11299.7|11295.7|11293.4|11289.4|2927
1688040300000|2023-06-29 12:05:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|823
1688040600000|2023-06-29 12:10:00|11295|11291|11296.5|11292.5|11299.7|11295.7|11295|11291|3108
1688040900000|2023-06-29 12:15:00|11295.8|11291.8|11298.1|11294.1|11299.7|11295.7|11293.4|11289.4|3461
1688041200000|2023-06-29 12:20:00|11296.5|11292.5|11288.7|11284.7|11298.1|11294.1|11285.6|11281.6|6667
1688041500000|2023-06-29 12:25:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3055
1688041800000|2023-06-29 12:30:00|11286.4|11282.4|11252.8|11248.8|11290.3|11286.3|11249.7|11245.7|34792
1688042100000|2023-06-29 12:35:00|11251.2|11247.2|11259|11255|11259|11255|11248.1|11244.1|22328
1688042400000|2023-06-29 12:40:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11252.8|11248.8|14364
1688042700000|2023-06-29 12:45:00|11259|11255|11252.8|11248.8|11262.2|11258.2|11252.8|11248.8|13730
1688043000000|2023-06-29 12:50:00|11251.2|11247.2|11246.5|11242.5|11252.8|11248.8|11245|11241|13239
1688043300000|2023-06-29 12:55:00|11245|11241|11241.8|11237.8|11248.1|11244.1|11237.2|11233.2|12224
1688043600000|2023-06-29 13:00:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11229.3|11225.3|18746
1688043900000|2023-06-29 13:05:00|11240.3|11236.3|11230.9|11226.9|11243.4|11239.4|11230.9|11226.9|18575
1688044200000|2023-06-29 13:10:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11227.8|11223.8|10334
1688044500000|2023-06-29 13:15:00|11229.3|11225.3|11234|11230|11234|11230|11226.2|11222.2|11284
1688044800000|2023-06-29 13:20:00|11235.6|11231.6|11240.3|11236.3|11241.8|11237.8|11235.6|11231.6|10124
1688045100000|2023-06-29 13:25:00|11238.7|11234.7|11232.5|11228.5|11240.3|11236.3|11229.3|11225.3|10653
1688045400000|2023-06-29 13:30:00|11230.9|11226.9|11235.6|11231.6|11237.2|11233.2|11224.7|11220.7|15942
1688045700000|2023-06-29 13:35:00|11234|11230|11234|11230|11235.6|11231.6|11230.9|11226.9|5952
1688046000000|2023-06-29 13:40:00|11232.5|11228.5|11223.1|11219.1|11232.5|11228.5|11223.1|11219.1|6279
1688046300000|2023-06-29 13:45:00|11221.5|11217.5|11226.2|11222.2|11227.8|11223.8|11220|11216|13699
1688046600000|2023-06-29 13:50:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11220|11216|13441
1688046900000|2023-06-29 13:55:00|11226.2|11222.2|11218.4|11214.4|11226.2|11222.2|11218.4|11214.4|4764
1688047200000|2023-06-29 14:00:00|11220|11216|11218.4|11214.4|11223.1|11219.1|11215.3|11211.3|13047
1688047500000|2023-06-29 14:05:00|11220|11216|11210.6|11206.6|11220|11216|11205.9|11201.9|19565
1688047800000|2023-06-29 14:10:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11210.6|11206.6|18136
1688048100000|2023-06-29 14:15:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|5865
1688048400000|2023-06-29 14:20:00|11218.4|11214.4|11220|11216|11220|11216|11215.3|11211.3|6546
1688048700000|2023-06-29 14:25:00|11221.5|11217.5|11218.4|11214.4|11224.7|11220.7|11218.4|11214.4|6838
1688049000000|2023-06-29 14:30:00|11216.8|11212.8|11212.2|11208.2|11216.8|11212.8|11210.6|11206.6|9936
1688049300000|2023-06-29 14:35:00|11210.6|11206.6|11213.7|11209.7|11215.3|11211.3|11209|11205|8200
1688049600000|2023-06-29 14:40:00|11215.3|11211.3|11218.4|11214.4|11221.5|11217.5|11213.7|11209.7|10942
1688049900000|2023-06-29 14:45:00|11216.8|11212.8|11223.1|11219.1|11224.7|11220.7|11216.8|11212.8|8816
1688050200000|2023-06-29 14:50:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11220|11216|6281
1688050500000|2023-06-29 14:55:00|11226.2|11222.2|11229.3|11225.3|11230.9|11226.9|11223.1|11219.1|17762
1688050800000|2023-06-29 15:00:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|10640
1688051100000|2023-06-29 15:05:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|3806
1688051400000|2023-06-29 15:10:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|3357
1688051700000|2023-06-29 15:15:00|11230.9|11226.9|11234|11230|11234|11230|11229.3|11225.3|5857
1688052000000|2023-06-29 15:20:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|6016
1688052300000|2023-06-29 15:25:00|11237.2|11233.2|11232.5|11228.5|11237.2|11233.2|11230.9|11226.9|7166
1688052600000|2023-06-29 15:30:00|11230.9|11226.9|11224.7|11220.7|11230.9|11226.9|11224.7|11220.7|7384
1688052900000|2023-06-29 15:35:00|11223.1|11219.1|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|2894
1688053200000|2023-06-29 15:40:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2590
1688053500000|2023-06-29 15:45:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|2055
1688053800000|2023-06-29 15:50:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|2967
1688054100000|2023-06-29 15:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2324
1688054400000|2023-06-29 16:00:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11216.8|11212.8|2910
1688054700000|2023-06-29 16:05:00|11220|11216|11218.4|11214.4|11220|11216|11215.3|11211.3|3816
1688055000000|2023-06-29 16:10:00|11216.8|11212.8|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|3451
1688055300000|2023-06-29 16:15:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|2442
1688055600000|2023-06-29 16:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|890
1688055900000|2023-06-29 16:25:00|11213.7|11209.7|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|8139
1688056200000|2023-06-29 16:30:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11216.8|11212.8|5011
1688056500000|2023-06-29 16:35:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1476
1688056800000|2023-06-29 16:40:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|1648
1688057100000|2023-06-29 16:45:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1462
1688057400000|2023-06-29 16:50:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2552
1688057700000|2023-06-29 16:55:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|3449
1688058000000|2023-06-29 17:00:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|3842
1688058300000|2023-06-29 17:05:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|3094
1688058600000|2023-06-29 17:10:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|946
1688058900000|2023-06-29 17:15:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|2013
1688059200000|2023-06-29 17:20:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|3038
1688059500000|2023-06-29 17:25:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2946
1688059800000|2023-06-29 17:30:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2799
1688060100000|2023-06-29 17:35:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2046
1688060400000|2023-06-29 17:40:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1081
1688060700000|2023-06-29 17:45:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|474
1688061000000|2023-06-29 17:50:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|1960
1688061300000|2023-06-29 17:55:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|2553
1688061600000|2023-06-29 18:00:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1266
1688061900000|2023-06-29 18:05:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|6152
1688062200000|2023-06-29 18:10:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2947
1688062500000|2023-06-29 18:15:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|9800
1688062800000|2023-06-29 18:20:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2371
1688063100000|2023-06-29 18:25:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2240
1688063400000|2023-06-29 18:30:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1641
1688063700000|2023-06-29 18:35:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2527
1688064000000|2023-06-29 18:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|3233
1688064300000|2023-06-29 18:45:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1403
1688064600000|2023-06-29 18:50:00|11215.3|11211.3|11210.6|11206.6|11215.3|11211.3|11210.6|11206.6|4950
1688064900000|2023-06-29 18:55:00|11212.2|11208.2|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|8384
1688065200000|2023-06-29 19:00:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|6297
1688065500000|2023-06-29 19:05:00|||||||||3001
1688065800000|2023-06-29 19:10:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1316
1688066100000|2023-06-29 19:15:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|1728
1688066400000|2023-06-29 19:20:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|1697
1688066700000|2023-06-29 19:25:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1797
1688067000000|2023-06-29 19:30:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1279
1688067300000|2023-06-29 19:35:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|3418
1688067600000|2023-06-29 19:40:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|781
1688067900000|2023-06-29 19:45:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11216.8|11212.8|6565
1688068200000|2023-06-29 19:50:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2903
1688068500000|2023-06-29 19:55:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|4512
1688068800000|2023-06-29 20:00:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11220|11216|5668
1688069100000|2023-06-29 20:05:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|2086
1688069400000|2023-06-29 20:10:00|11227|11223|11227.8|11223.8|11227.8|11223.8|11227|11223|3122
1688069700000|2023-06-29 20:15:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|822
1688070000000|2023-06-29 20:20:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|2551
1688070300000|2023-06-29 20:25:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|278
1688070600000|2023-06-29 20:30:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|3232
1688070900000|2023-06-29 20:35:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|985
1688071200000|2023-06-29 20:40:00|||||||||523
1688071500000|2023-06-29 20:45:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|462
1688071800000|2023-06-29 20:50:00|11223.9|11219.9|11223.1|11219.1|11223.9|11219.9|11223.1|11219.1|1997
1688072100000|2023-06-29 20:55:00|||||||||1388
1688076000000|2023-06-29 22:00:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|532
1688076300000|2023-06-29 22:05:00|||||||||71
1688076600000|2023-06-29 22:10:00|||||||||218
1688076900000|2023-06-29 22:15:00|||||||||52
1688077200000|2023-06-29 22:20:00|||||||||56
1688077500000|2023-06-29 22:25:00|||||||||70
1688077800000|2023-06-29 22:30:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|877
1688078100000|2023-06-29 22:35:00|||||||||31
1688078400000|2023-06-29 22:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|637
1688078700000|2023-06-29 22:45:00|||||||||20
1688079000000|2023-06-29 22:50:00|||||||||298
1688079300000|2023-06-29 22:55:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|397
1688079600000|2023-06-29 23:00:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|205
1688079900000|2023-06-29 23:05:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|359
1688080200000|2023-06-29 23:10:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|510
1688080500000|2023-06-29 23:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|30
1688080800000|2023-06-29 23:20:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|731
1688081100000|2023-06-29 23:25:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|59
1688081400000|2023-06-29 23:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|344
1688081700000|2023-06-29 23:35:00|||||||||239
1688082000000|2023-06-29 23:40:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|641
1688082300000|2023-06-29 23:45:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|1278
1688082600000|2023-06-29 23:50:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|2650
1688082900000|2023-06-29 23:55:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11220|11216|1393
1688083200000|2023-06-30 00:00:00|11223.9|11219.9|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|946
1688083500000|2023-06-30 00:05:00|||||||||278
1688083800000|2023-06-30 00:10:00|11221.5|11217.5|11216.8|11212.8|11223.1|11219.1|11216.8|11212.8|1971
1688084100000|2023-06-30 00:15:00|11218.4|11214.4|11220|11216|11220|11216|11216.8|11212.8|1026
1688084400000|2023-06-30 00:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|503
1688084700000|2023-06-30 00:25:00|||||||||133
1688085000000|2023-06-30 00:30:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|2288
1688085300000|2023-06-30 00:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|316
1688085600000|2023-06-30 00:40:00|||||||||130
1688085900000|2023-06-30 00:45:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|584
1688086200000|2023-06-30 00:50:00|11220|11216|11220|11216|11220|11216|11220|11216|167
1688086500000|2023-06-30 00:55:00|||||||||461
1688086800000|2023-06-30 01:00:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|733
1688087100000|2023-06-30 01:05:00|||||||||101
1688087400000|2023-06-30 01:10:00|||||||||274
1688087700000|2023-06-30 01:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|204
1688088000000|2023-06-30 01:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|113
1688088300000|2023-06-30 01:25:00|||||||||84
1688088600000|2023-06-30 01:30:00|11220|11216|11220|11216|11220|11216|11220|11216|291
1688088900000|2023-06-30 01:35:00|||||||||390
1688089200000|2023-06-30 01:40:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1097
1688089500000|2023-06-30 01:45:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|627
1688089800000|2023-06-30 01:50:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|213
1688090100000|2023-06-30 01:55:00|||||||||830
1688090400000|2023-06-30 02:00:00|||||||||429
1688090700000|2023-06-30 02:05:00|11220|11216|11220|11216|11220|11216|11220|11216|127
1688091000000|2023-06-30 02:10:00|||||||||313
1688091300000|2023-06-30 02:15:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|280
1688091600000|2023-06-30 02:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|654
1688091900000|2023-06-30 02:25:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|247
1688092200000|2023-06-30 02:30:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|266
1688092500000|2023-06-30 02:35:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|715
1688092800000|2023-06-30 02:40:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|262
1688093100000|2023-06-30 02:45:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|321
1688093400000|2023-06-30 02:50:00|||||||||300
1688093700000|2023-06-30 02:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|441
1688094000000|2023-06-30 03:00:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|105
1688094300000|2023-06-30 03:05:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|63
1688094600000|2023-06-30 03:10:00|11220.8|11216.8|11220|11216|11220.8|11216.8|11220|11216|89
1688094900000|2023-06-30 03:15:00|||||||||100
1688095200000|2023-06-30 03:20:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|38
1688095500000|2023-06-30 03:25:00|||||||||3
1688095800000|2023-06-30 03:30:00|||||||||44
1688096100000|2023-06-30 03:35:00|||||||||65
1688096400000|2023-06-30 03:40:00|||||||||137
1688096700000|2023-06-30 03:45:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|637
1688097000000|2023-06-30 03:50:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|30
1688097300000|2023-06-30 03:55:00|||||||||92
1688097600000|2023-06-30 04:00:00|||||||||8
1688097900000|2023-06-30 04:05:00|11220|11216|11220|11216|11220|11216|11220|11216|158
1688098200000|2023-06-30 04:10:00|||||||||6
1688098500000|2023-06-30 04:15:00|||||||||612
1688098800000|2023-06-30 04:20:00|||||||||37
1688099100000|2023-06-30 04:25:00|||||||||5
1688099400000|2023-06-30 04:30:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|183
1688099700000|2023-06-30 04:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|453
1688100000000|2023-06-30 04:40:00|11220|11216|11220|11216|11220|11216|11220|11216|46
1688100300000|2023-06-30 04:45:00|||||||||16
1688100600000|2023-06-30 04:50:00|||||||||80
1688100900000|2023-06-30 04:55:00|||||||||19
1688101200000|2023-06-30 05:00:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|210
1688101500000|2023-06-30 05:05:00|||||||||61
1688101800000|2023-06-30 05:10:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|414
1688102100000|2023-06-30 05:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|126
1688102400000|2023-06-30 05:20:00|||||||||135
1688102700000|2023-06-30 05:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|75
1688103000000|2023-06-30 05:30:00|||||||||70
1688103300000|2023-06-30 05:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|573
1688103600000|2023-06-30 05:40:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|902
1688103900000|2023-06-30 05:45:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1240
1688104200000|2023-06-30 05:50:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|184
1688104500000|2023-06-30 05:55:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|856
1688104800000|2023-06-30 06:00:00|11221.5|11217.5|11218.4|11214.4|11223.1|11219.1|11218.4|11214.4|2119
1688105100000|2023-06-30 06:05:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|843
1688105400000|2023-06-30 06:10:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|1438
1688105700000|2023-06-30 06:15:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11209|11205|2300
1688106000000|2023-06-30 06:20:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|1372
1688106300000|2023-06-30 06:25:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|1001
1688106600000|2023-06-30 06:30:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|2152
1688106900000|2023-06-30 06:35:00|11209|11205|11212.2|11208.2|11213.7|11209.7|11209|11205|1920
1688107200000|2023-06-30 06:40:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1528
1688107500000|2023-06-30 06:45:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|2198
1688107800000|2023-06-30 06:50:00|11212.2|11208.2|11207.5|11203.5|11213.7|11209.7|11205.9|11201.9|1200
1688108100000|2023-06-30 06:55:00|11209|11205|11204.3|11200.3|11209|11205|11204.3|11200.3|3344
1688108400000|2023-06-30 07:00:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11201.2|11197.2|3590
1688108700000|2023-06-30 07:05:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1562
1688109000000|2023-06-30 07:10:00|11207.5|11203.5|11210.6|11206.6|11212.2|11208.2|11205.9|11201.9|1244
1688109300000|2023-06-30 07:15:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11208.3|11204.3|4659
1688109600000|2023-06-30 07:20:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|1804
1688109900000|2023-06-30 07:25:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|1330
1688110200000|2023-06-30 07:30:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11204.3|11200.3|1187
1688110500000|2023-06-30 07:35:00|11209|11205|11204.3|11200.3|11209|11205|11204.3|11200.3|2252
1688110800000|2023-06-30 07:40:00|11205.9|11201.9|11199.7|11195.7|11205.9|11201.9|11199.7|11195.7|2414
1688111100000|2023-06-30 07:45:00|11201.2|11197.2|11193.4|11189.4|11201.2|11197.2|11193.4|11189.4|7374
1688111400000|2023-06-30 07:50:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11188.7|11184.7|5511
1688111700000|2023-06-30 07:55:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11187.2|11183.2|3886
1688112000000|2023-06-30 08:00:00|11190.3|11186.3|11184|11180|11190.3|11186.3|11184|11180|5444
1688112300000|2023-06-30 08:05:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11184|11180|4485
1688112600000|2023-06-30 08:10:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|3108
1688112900000|2023-06-30 08:15:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11182.5|11178.5|2719
1688113200000|2023-06-30 08:20:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1367
1688113500000|2023-06-30 08:25:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|2016
1688113800000|2023-06-30 08:30:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|1474
1688114100000|2023-06-30 08:35:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2532
1688114400000|2023-06-30 08:40:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|1598
1688114700000|2023-06-30 08:45:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|1431
1688115000000|2023-06-30 08:50:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1212
1688115300000|2023-06-30 08:55:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1223
1688115600000|2023-06-30 09:00:00|11187.9|11183.9|11187.2|11183.2|11191.8|11187.8|11185.6|11181.6|3594
1688115900000|2023-06-30 09:05:00|11188.7|11184.7|11188.7|11184.7|11191.8|11187.8|11187.2|11183.2|1881
1688116200000|2023-06-30 09:10:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1538
1688116500000|2023-06-30 09:15:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11185.6|11181.6|1245
1688116800000|2023-06-30 09:20:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|1259
1688117100000|2023-06-30 09:25:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|2469
1688117400000|2023-06-30 09:30:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11191.8|11187.8|1317
1688117700000|2023-06-30 09:35:00|11195|11191|11188.7|11184.7|11195|11191|11188.7|11184.7|2610
1688118000000|2023-06-30 09:40:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|2127
1688118300000|2023-06-30 09:45:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1855
1688118600000|2023-06-30 09:50:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11184|11180|4656
1688118900000|2023-06-30 09:55:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11184|11180|1331
1688119200000|2023-06-30 10:00:00|11184.8|11180.8|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|2820
1688119500000|2023-06-30 10:05:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|10985
1688119800000|2023-06-30 10:10:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1007
1688120100000|2023-06-30 10:15:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2642
1688120400000|2023-06-30 10:20:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|1329
1688120700000|2023-06-30 10:25:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|864
1688121000000|2023-06-30 10:30:00|11188.7|11184.7|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|1040
1688121300000|2023-06-30 10:35:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|714
1688121600000|2023-06-30 10:40:00|11190.3|11186.3|11195|11191|11195|11191|11190.3|11186.3|2019
1688121900000|2023-06-30 10:45:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1628
1688122200000|2023-06-30 10:50:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|345
1688122500000|2023-06-30 10:55:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11195|11191|2105
1688122800000|2023-06-30 11:00:00|11195|11191|11195|11191|11196.5|11192.5|11193.4|11189.4|671
1688123100000|2023-06-30 11:05:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|858
1688123400000|2023-06-30 11:10:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|414
1688123700000|2023-06-30 11:15:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|1729
1688124000000|2023-06-30 11:20:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|567
1688124300000|2023-06-30 11:25:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|716
1688124600000|2023-06-30 11:30:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|2714
1688124900000|2023-06-30 11:35:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|997
1688125200000|2023-06-30 11:40:00|11195|11191|11191.8|11187.8|11196.5|11192.5|11191.8|11187.8|1140
1688125500000|2023-06-30 11:45:00|11193.4|11189.4|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|3112
1688125800000|2023-06-30 11:50:00|11189.5|11185.5|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|2647
1688126100000|2023-06-30 11:55:00|11191.8|11187.8|11195|11191|11195|11191|11191.8|11187.8|2781
1688126400000|2023-06-30 12:00:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|2142
1688126700000|2023-06-30 12:05:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|4127
1688127000000|2023-06-30 12:10:00|11201.2|11197.2|11204.3|11200.3|11205.9|11201.9|11201.2|11197.2|5367
1688127300000|2023-06-30 12:15:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|3788
1688127600000|2023-06-30 12:20:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11198.1|11194.1|4526
1688127900000|2023-06-30 12:25:00|11202|11198|11201.2|11197.2|11202.8|11198.8|11198.1|11194.1|4616
1688128200000|2023-06-30 12:30:00|11200.4|11196.4|11212.2|11208.2|11218.4|11214.4|11198.9|11194.9|18045
1688128500000|2023-06-30 12:35:00|11210.6|11206.6|11218.4|11214.4|11218.4|11214.4|11207.5|11203.5|8168
1688128800000|2023-06-30 12:40:00|11220|11216|11226.2|11222.2|11227.8|11223.8|11216.8|11212.8|13124
1688129100000|2023-06-30 12:45:00|11227.8|11223.8|11232.5|11228.5|11237.2|11233.2|11224.7|11220.7|14449
1688129400000|2023-06-30 12:50:00|11231.7|11227.7|11227.8|11223.8|11235.6|11231.6|11226.2|11222.2|6990
1688129700000|2023-06-30 12:55:00|11229.3|11225.3|11230.9|11226.9|11234|11230|11227.8|11223.8|9339
1688130000000|2023-06-30 13:00:00|11229.3|11225.3|11238.7|11234.7|11238.7|11234.7|11229.3|11225.3|5794
1688130300000|2023-06-30 13:05:00|11240.3|11236.3|11229.3|11225.3|11240.3|11236.3|11227.8|11223.8|5305
1688130600000|2023-06-30 13:10:00|11227.8|11223.8|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|5383
1688130900000|2023-06-30 13:15:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|3988
1688131200000|2023-06-30 13:20:00|11229.3|11225.3|11223.1|11219.1|11230.9|11226.9|11221.5|11217.5|8206
1688131500000|2023-06-30 13:25:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|3182
1688131800000|2023-06-30 13:30:00|11220|11216|11213.7|11209.7|11221.5|11217.5|11212.2|11208.2|9780
1688132100000|2023-06-30 13:35:00|11212.2|11208.2|11210.6|11206.6|11216.8|11212.8|11209|11205|9439
1688132400000|2023-06-30 13:40:00|11212.2|11208.2|11216.8|11212.8|11221.5|11217.5|11209|11205|9416
1688132700000|2023-06-30 13:45:00|11218.4|11214.4|11215.3|11211.3|11223.1|11219.1|11212.2|11208.2|7787
1688133000000|2023-06-30 13:50:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11209|11205|7366
1688133300000|2023-06-30 13:55:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|8776
1688133600000|2023-06-30 14:00:00|11213.7|11209.7|11213.7|11209.7|11220|11216|11212.2|11208.2|10038
1688133900000|2023-06-30 14:05:00|11212.2|11208.2|11213.7|11209.7|11218.4|11214.4|11212.2|11208.2|4715
1688134200000|2023-06-30 14:10:00|11212.2|11208.2|11223.1|11219.1|11224.7|11220.7|11212.2|11208.2|5430
1688134500000|2023-06-30 14:15:00|11221.5|11217.5|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|4581
1688134800000|2023-06-30 14:20:00|11224.7|11220.7|11221.5|11217.5|11226.2|11222.2|11220|11216|8047
1688135100000|2023-06-30 14:25:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11220|11216|6336
1688135400000|2023-06-30 14:30:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|6148
1688135700000|2023-06-30 14:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11205.9|11201.9|14372
1688136000000|2023-06-30 14:40:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11220|11216|4700
1688136300000|2023-06-30 14:45:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11221.5|11217.5|8060
1688136600000|2023-06-30 14:50:00|11229.3|11225.3|11227.8|11223.8|11230.9|11226.9|11224.7|11220.7|2717
1688136900000|2023-06-30 14:55:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|6018
1688137200000|2023-06-30 15:00:00|11229.3|11225.3|11226.2|11222.2|11232.5|11228.5|11224.7|11220.7|9003
1688137500000|2023-06-30 15:05:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|4951
1688137800000|2023-06-30 15:10:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|3349
1688138100000|2023-06-30 15:15:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|4990
1688138400000|2023-06-30 15:20:00|11234|11230|11229.3|11225.3|11234|11230|11227.8|11223.8|4162
1688138700000|2023-06-30 15:25:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|4845
1688139000000|2023-06-30 15:30:00|11229.3|11225.3|11232.5|11228.5|11234|11230|11229.3|11225.3|1988
1688139300000|2023-06-30 15:35:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|2814
1688139600000|2023-06-30 15:40:00|11229.3|11225.3|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|2522
1688139900000|2023-06-30 15:45:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|3438
1688140200000|2023-06-30 15:50:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|3457
1688140500000|2023-06-30 15:55:00|11229.3|11225.3|11234|11230|11234|11230|11229.3|11225.3|4541
1688140800000|2023-06-30 16:00:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|3254
1688141100000|2023-06-30 16:05:00|11234|11230|11229.3|11225.3|11235.6|11231.6|11229.3|11225.3|1866
1688141400000|2023-06-30 16:10:00|11227.8|11223.8|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1966
1688141700000|2023-06-30 16:15:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|1199
1688142000000|2023-06-30 16:20:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|2172
1688142300000|2023-06-30 16:25:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|511
1688142600000|2023-06-30 16:30:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1411
1688142900000|2023-06-30 16:35:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1506
1688143200000|2023-06-30 16:40:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1207
1688143500000|2023-06-30 16:45:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|1779
1688143800000|2023-06-30 16:50:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|3542
1688144100000|2023-06-30 16:55:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|696
1688144400000|2023-06-30 17:00:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|4340
1688144700000|2023-06-30 17:05:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|2802
1688145000000|2023-06-30 17:10:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|5708
1688145300000|2023-06-30 17:15:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1707
1688145600000|2023-06-30 17:20:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|1719
1688145900000|2023-06-30 17:25:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|2842
1688146200000|2023-06-30 17:30:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|749
1688146500000|2023-06-30 17:35:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|1410
1688146800000|2023-06-30 17:40:00|11233.3|11229.3|11230.9|11226.9|11234|11230|11230.9|11226.9|4700
1688147100000|2023-06-30 17:45:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|508
1688147400000|2023-06-30 17:50:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|1135
1688147700000|2023-06-30 17:55:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|1858
1688148000000|2023-06-30 18:00:00|11233.3|11229.3|11234|11230|11234|11230|11230.9|11226.9|2040
1688148300000|2023-06-30 18:05:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|1064
1688148600000|2023-06-30 18:10:00|11234|11230|11234|11230|11234|11230|11234|11230|1439
1688148900000|2023-06-30 18:15:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|1297
1688149200000|2023-06-30 18:20:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2400
1688149500000|2023-06-30 18:25:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|2045
1688149800000|2023-06-30 18:30:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2177
1688150100000|2023-06-30 18:35:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|3642
1688150400000|2023-06-30 18:40:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|903
1688150700000|2023-06-30 18:45:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|2208
1688151000000|2023-06-30 18:50:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|2035
1688151300000|2023-06-30 18:55:00|11230.9|11226.9|11227.8|11223.8|11232.5|11228.5|11227.8|11223.8|7152
1688151600000|2023-06-30 19:00:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|7582
1688151900000|2023-06-30 19:05:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|6162
1688152200000|2023-06-30 19:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|2883
1688152500000|2023-06-30 19:15:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|2137
1688152800000|2023-06-30 19:20:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|1295
1688153100000|2023-06-30 19:25:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1877
1688153400000|2023-06-30 19:30:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|5312
1688153700000|2023-06-30 19:35:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|3991
1688154000000|2023-06-30 19:40:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|10746
1688154300000|2023-06-30 19:45:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|7662
1688154600000|2023-06-30 19:50:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|13075
1688154900000|2023-06-30 19:55:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11223.1|11219.1|35177
1688155200000|2023-06-30 20:00:00|11232.5|11228.5|11229.3|11225.3|11234|11230|11224.7|11220.7|33737
1688155500000|2023-06-30 20:05:00|11230.9|11226.9|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|7105
1688155800000|2023-06-30 20:10:00|11224.7|11220.7|11221.5|11217.5|11226.2|11222.2|11221.5|11217.5|7734
1688156100000|2023-06-30 20:15:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|3936
1688156400000|2023-06-30 20:20:00|11223.1|11219.1|11215.3|11211.3|11223.1|11219.1|11215.3|11211.3|5343
1688156700000|2023-06-30 20:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|3462
1688157000000|2023-06-30 20:30:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|2156
1688157300000|2023-06-30 20:35:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|1111
1688157600000|2023-06-30 20:40:00|11212.9|11208.9|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2146
1688157900000|2023-06-30 20:45:00|||||||||1627
1688158200000|2023-06-30 20:50:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1904
1688158500000|2023-06-30 20:55:00|11212.9|11208.9|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2091
1688335200000|2023-07-02 22:00:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11209|11205|1333
1688335500000|2023-07-02 22:05:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|495
1688335800000|2023-07-02 22:10:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|322
1688336100000|2023-07-02 22:15:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|356
1688336400000|2023-07-02 22:20:00|||||||||34
1688336700000|2023-07-02 22:25:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|286
1688337000000|2023-07-02 22:30:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|399
1688337300000|2023-07-02 22:35:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|191
1688337600000|2023-07-02 22:40:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|329
1688337900000|2023-07-02 22:45:00|||||||||655
1688338200000|2023-07-02 22:50:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|396
1688338500000|2023-07-02 22:55:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|327
1688338800000|2023-07-02 23:00:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|222
1688339100000|2023-07-02 23:05:00|||||||||72
1688339400000|2023-07-02 23:10:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|311
1688339700000|2023-07-02 23:15:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|526
1688340000000|2023-07-02 23:20:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|686
1688340300000|2023-07-02 23:25:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|110
1688340600000|2023-07-02 23:30:00|||||||||89
1688340900000|2023-07-02 23:35:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|139
1688341200000|2023-07-02 23:40:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|134
1688341500000|2023-07-02 23:45:00|11209|11205|11209|11205|11209|11205|11209|11205|177
1688341800000|2023-07-02 23:50:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|728
1688342100000|2023-07-02 23:55:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|565
1688342400000|2023-07-03 00:00:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|1054
1688342700000|2023-07-03 00:05:00|11204.3|11200.3|11209|11205|11209|11205|11204.3|11200.3|1054
1688343000000|2023-07-03 00:10:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|524
1688343300000|2023-07-03 00:15:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|1109
1688343600000|2023-07-03 00:20:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|196
1688343900000|2023-07-03 00:25:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|857
1688344200000|2023-07-03 00:30:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1187
1688344500000|2023-07-03 00:35:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11205.9|11201.9|1583
1688344800000|2023-07-03 00:40:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|97
1688345100000|2023-07-03 00:45:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|178
1688345400000|2023-07-03 00:50:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|561
1688345700000|2023-07-03 00:55:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|509
1688346000000|2023-07-03 01:00:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|1870
1688346300000|2023-07-03 01:05:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|711
1688346600000|2023-07-03 01:10:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|284
1688346900000|2023-07-03 01:15:00|11209|11205|11209|11205|11209|11205|11209|11205|770
1688347200000|2023-07-03 01:20:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|243
1688347500000|2023-07-03 01:25:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|558
1688347800000|2023-07-03 01:30:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|446
1688348100000|2023-07-03 01:35:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11210.6|11206.6|631
1688348400000|2023-07-03 01:40:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|269
1688348700000|2023-07-03 01:45:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1186
1688349000000|2023-07-03 01:50:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|642
1688349300000|2023-07-03 01:55:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|361
1688349600000|2023-07-03 02:00:00|||||||||25
1688349900000|2023-07-03 02:05:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|196
1688350200000|2023-07-03 02:10:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|295
1688350500000|2023-07-03 02:15:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|127
1688350800000|2023-07-03 02:20:00|||||||||269
1688351100000|2023-07-03 02:25:00|||||||||136
1688351400000|2023-07-03 02:30:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|108
1688351700000|2023-07-03 02:35:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|439
1688352000000|2023-07-03 02:40:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|553
1688352300000|2023-07-03 02:45:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|329
1688352600000|2023-07-03 02:50:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|653
1688352900000|2023-07-03 02:55:00|||||||||1
1688353200000|2023-07-03 03:00:00|||||||||91
1688353500000|2023-07-03 03:05:00|||||||||85
1688353800000|2023-07-03 03:10:00|||||||||59
1688354100000|2023-07-03 03:15:00|||||||||91
1688354400000|2023-07-03 03:20:00|||||||||20
1688354700000|2023-07-03 03:25:00|||||||||25
1688355000000|2023-07-03 03:30:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|486
1688355300000|2023-07-03 03:35:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|372
1688355600000|2023-07-03 03:40:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|362
1688355900000|2023-07-03 03:45:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|620
1688356200000|2023-07-03 03:50:00|||||||||94
1688356500000|2023-07-03 03:55:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|172
1688356800000|2023-07-03 04:00:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|306
1688357100000|2023-07-03 04:05:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|111
1688357400000|2023-07-03 04:10:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|726
1688357700000|2023-07-03 04:15:00|||||||||140
1688358000000|2023-07-03 04:20:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|502
1688358300000|2023-07-03 04:25:00|||||||||12
1688358600000|2023-07-03 04:30:00|||||||||39
1688358900000|2023-07-03 04:35:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|158
1688359200000|2023-07-03 04:40:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|239
1688359500000|2023-07-03 04:45:00|||||||||71
1688359800000|2023-07-03 04:50:00|||||||||81
1688360100000|2023-07-03 04:55:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|288
1688360400000|2023-07-03 05:00:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|388
1688360700000|2023-07-03 05:05:00|||||||||207
1688361000000|2023-07-03 05:10:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|182
1688361300000|2023-07-03 05:15:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|237
1688361600000|2023-07-03 05:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|699
1688361900000|2023-07-03 05:25:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|821
1688362200000|2023-07-03 05:30:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|29
1688362500000|2023-07-03 05:35:00|||||||||295
1688362800000|2023-07-03 05:40:00|||||||||39
1688363100000|2023-07-03 05:45:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|807
1688363400000|2023-07-03 05:50:00|||||||||133
1688363700000|2023-07-03 05:55:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|355
1688364000000|2023-07-03 06:00:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|1514
1688364300000|2023-07-03 06:05:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1908
1688364600000|2023-07-03 06:10:00|||||||||1188
1688364900000|2023-07-03 06:15:00|11221.5|11217.5|11216.8|11212.8|11221.5|11217.5|11216.8|11212.8|1184
1688365200000|2023-07-03 06:20:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|929
1688365500000|2023-07-03 06:25:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1895
1688365800000|2023-07-03 06:30:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|1860
1688366100000|2023-07-03 06:35:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11209|11205|382
1688366400000|2023-07-03 06:40:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|1237
1688366700000|2023-07-03 06:45:00|11209|11205|11213.7|11209.7|11213.7|11209.7|11209|11205|623
1688367000000|2023-07-03 06:50:00|11212.9|11208.9|11210.6|11206.6|11212.9|11208.9|11210.6|11206.6|2650
1688367300000|2023-07-03 06:55:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|246
1688367600000|2023-07-03 07:00:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1852
1688367900000|2023-07-03 07:05:00|11213.7|11209.7|11205.9|11201.9|11213.7|11209.7|11205.9|11201.9|1205
1688368200000|2023-07-03 07:10:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11205.9|11201.9|1054
1688368500000|2023-07-03 07:15:00|11209|11205|11202.8|11198.8|11209|11205|11201.2|11197.2|5017
1688368800000|2023-07-03 07:20:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|1605
1688369100000|2023-07-03 07:25:00|11205.9|11201.9|11210.6|11206.6|11213.7|11209.7|11205.9|11201.9|4549
1688369400000|2023-07-03 07:30:00|11212.2|11208.2|11209|11205|11213.7|11209.7|11209|11205|2945
1688369700000|2023-07-03 07:35:00|11207.5|11203.5|11195|11191|11209|11205|11193.4|11189.4|4542
1688370000000|2023-07-03 07:40:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|1396
1688370300000|2023-07-03 07:45:00|11201.2|11197.2|11199.7|11195.7|11204.3|11200.3|11199.7|11195.7|1374
1688370600000|2023-07-03 07:50:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|550
1688370900000|2023-07-03 07:55:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|2120
1688371200000|2023-07-03 08:00:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11199.7|11195.7|3091
1688371500000|2023-07-03 08:05:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11199.7|11195.7|988
1688371800000|2023-07-03 08:10:00|11202.8|11198.8|11199.7|11195.7|11204.3|11200.3|11199.7|11195.7|1735
1688372100000|2023-07-03 08:15:00|11201.2|11197.2|11193.4|11189.4|11201.2|11197.2|11193.4|11189.4|2869
1688372400000|2023-07-03 08:20:00|11195|11191|11195|11191|11196.5|11192.5|11193.4|11189.4|967
1688372700000|2023-07-03 08:25:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|11650
1688373000000|2023-07-03 08:30:00|11195|11191|11199.7|11195.7|11199.7|11195.7|11195|11191|997
1688373300000|2023-07-03 08:35:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|2412
1688373600000|2023-07-03 08:40:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|570
1688373900000|2023-07-03 08:45:00|11198.1|11194.1|11201.2|11197.2|11202.8|11198.8|11198.1|11194.1|1217
1688374200000|2023-07-03 08:50:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|1448
1688374500000|2023-07-03 08:55:00|11204.3|11200.3|11207.5|11203.5|11209|11205|11204.3|11200.3|2901
1688374800000|2023-07-03 09:00:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|2613
1688375100000|2023-07-03 09:05:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|1135
1688375400000|2023-07-03 09:10:00|11199.7|11195.7|11204.3|11200.3|11205.9|11201.9|11199.7|11195.7|864
1688375700000|2023-07-03 09:15:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|833
1688376000000|2023-07-03 09:20:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|589
1688376300000|2023-07-03 09:25:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|437
1688376600000|2023-07-03 09:30:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|523
1688376900000|2023-07-03 09:35:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|746
1688377200000|2023-07-03 09:40:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|844
1688377500000|2023-07-03 09:45:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|907
1688377800000|2023-07-03 09:50:00|11209|11205|11207.5|11203.5|11209|11205|11205.9|11201.9|1042
1688378100000|2023-07-03 09:55:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|1083
1688378400000|2023-07-03 10:00:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1260
1688378700000|2023-07-03 10:05:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|370
1688379000000|2023-07-03 10:10:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|402
1688379300000|2023-07-03 10:15:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|885
1688379600000|2023-07-03 10:20:00|11202.8|11198.8|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|478
1688379900000|2023-07-03 10:25:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|1079
1688380200000|2023-07-03 10:30:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|668
1688380500000|2023-07-03 10:35:00|11203.6|11199.6|11201.2|11197.2|11203.6|11199.6|11199.7|11195.7|750
1688380800000|2023-07-03 10:40:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|3164
1688381100000|2023-07-03 10:45:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|432
1688381400000|2023-07-03 10:50:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|227
1688381700000|2023-07-03 10:55:00|11202.8|11198.8|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|1935
1688382000000|2023-07-03 11:00:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|441
1688382300000|2023-07-03 11:05:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|1087
1688382600000|2023-07-03 11:10:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|1663
1688382900000|2023-07-03 11:15:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|408
1688383200000|2023-07-03 11:20:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11195|11191|1894
1688383500000|2023-07-03 11:25:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|228
1688383800000|2023-07-03 11:30:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|2267
1688384100000|2023-07-03 11:35:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1210
1688384400000|2023-07-03 11:40:00|11196.5|11192.5|11193.4|11189.4|11198.1|11194.1|11193.4|11189.4|455
1688384700000|2023-07-03 11:45:00|11191.8|11187.8|11195|11191|11196.5|11192.5|11191.8|11187.8|2472
1688385000000|2023-07-03 11:50:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|832
1688385300000|2023-07-03 11:55:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|805
1688385600000|2023-07-03 12:00:00|11191.8|11187.8|11198.1|11194.1|11198.1|11194.1|11190.3|11186.3|3317
1688385900000|2023-07-03 12:05:00|11196.5|11192.5|11199.7|11195.7|11201.2|11197.2|11196.5|11192.5|2092
1688386200000|2023-07-03 12:10:00|11198.1|11194.1|11195|11191|11198.1|11194.1|11195|11191|3949
1688386500000|2023-07-03 12:15:00|11196.5|11192.5|11191.8|11187.8|11196.5|11192.5|11191.8|11187.8|2555
1688386800000|2023-07-03 12:20:00|11190.3|11186.3|11205.9|11201.9|11207.5|11203.5|11190.3|11186.3|6982
1688387100000|2023-07-03 12:25:00|11204.3|11200.3|11205.9|11201.9|11209|11205|11202.8|11198.8|3353
1688387400000|2023-07-03 12:30:00|11204.3|11200.3|11199.7|11195.7|11204.3|11200.3|11198.1|11194.1|4512
1688387700000|2023-07-03 12:35:00|11201.2|11197.2|11205.9|11201.9|11205.9|11201.9|11199.7|11195.7|2277
1688388000000|2023-07-03 12:40:00|11204.3|11200.3|11209|11205|11209|11205|11204.3|11200.3|2927
1688388300000|2023-07-03 12:45:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|2555
1688388600000|2023-07-03 12:50:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11209|11205|2583
1688388900000|2023-07-03 12:55:00|11210.6|11206.6|11215.3|11211.3|11215.3|11211.3|11210.6|11206.6|6432
1688389200000|2023-07-03 13:00:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|3538
1688389500000|2023-07-03 13:05:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|3239
1688389800000|2023-07-03 13:10:00|11216.8|11212.8|11224.7|11220.7|11224.7|11220.7|11215.3|11211.3|7580
1688390100000|2023-07-03 13:15:00|11223.1|11219.1|11226.2|11222.2|11227.8|11223.8|11223.1|11219.1|6814
1688390400000|2023-07-03 13:20:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|4083
1688390700000|2023-07-03 13:25:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|3745
1688391000000|2023-07-03 13:30:00|11227.8|11223.8|11221.5|11217.5|11227.8|11223.8|11221.5|11217.5|7089
1688391300000|2023-07-03 13:35:00|11223.1|11219.1|11226.2|11222.2|11227.8|11223.8|11220|11216|3875
1688391600000|2023-07-03 13:40:00|11224.7|11220.7|11225.4|11221.4|11227.8|11223.8|11224.7|11220.7|2510
1688391900000|2023-07-03 13:45:00|11224.7|11220.7|11230.9|11226.9|11232.5|11228.5|11224.7|11220.7|5145
1688392200000|2023-07-03 13:50:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|3192
1688392500000|2023-07-03 13:55:00|11232.5|11228.5|11227.8|11223.8|11232.5|11228.5|11226.2|11222.2|4067
1688392800000|2023-07-03 14:00:00|11241.8|11237.8|11252.8|11248.8|11255.9|11251.9|11237.9|11233.9|19501
1688393100000|2023-07-03 14:05:00|11254.3|11250.3|11248.1|11244.1|11254.3|11250.3|11245|11241|10476
1688393400000|2023-07-03 14:10:00|11246.5|11242.5|11241.8|11237.8|11248.1|11244.1|11240.3|11236.3|5221
1688393700000|2023-07-03 14:15:00|11240.3|11236.3|11238.7|11234.7|11243.4|11239.4|11237.2|11233.2|3197
1688394000000|2023-07-03 14:20:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11234|11230|5162
1688394300000|2023-07-03 14:25:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11229.3|11225.3|5663
1688394600000|2023-07-03 14:30:00|11233.3|11229.3|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|6259
1688394900000|2023-07-03 14:35:00|11234|11230|11230.9|11226.9|11235.6|11231.6|11230.9|11226.9|3192
1688395200000|2023-07-03 14:40:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|6078
1688395500000|2023-07-03 14:45:00|11229.3|11225.3|11227.8|11223.8|11230.9|11226.9|11226.2|11222.2|3068
1688395800000|2023-07-03 14:50:00|11227|11223|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|5700
1688396100000|2023-07-03 14:55:00|11223.1|11219.1|11218.4|11214.4|11223.1|11219.1|11218.4|11214.4|2905
1688396400000|2023-07-03 15:00:00|11216.8|11212.8|11207.5|11203.5|11218.4|11214.4|11207.5|11203.5|4333
1688396700000|2023-07-03 15:05:00|11209|11205|11205.9|11201.9|11209|11205|11201.2|11197.2|10847
1688397000000|2023-07-03 15:10:00|11207.5|11203.5|11212.2|11208.2|11212.2|11208.2|11205.9|11201.9|6670
1688397300000|2023-07-03 15:15:00|11210.6|11206.6|11210.6|11206.6|11213.7|11209.7|11209|11205|4847
1688397600000|2023-07-03 15:20:00|11212.2|11208.2|11209|11205|11213.7|11209.7|11207.5|11203.5|5296
1688397900000|2023-07-03 15:25:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|3423
1688398200000|2023-07-03 15:30:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|2708
1688398500000|2023-07-03 15:35:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|3328
1688398800000|2023-07-03 15:40:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|2656
1688399100000|2023-07-03 15:45:00|11203.6|11199.6|11205.9|11201.9|11207.5|11203.5|11203.6|11199.6|2114
1688399400000|2023-07-03 15:50:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|1452
1688399700000|2023-07-03 15:55:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|2148
1688400000000|2023-07-03 16:00:00|11204.3|11200.3|11202.8|11198.8|11207.5|11203.5|11202.8|11198.8|1728
1688400300000|2023-07-03 16:05:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1134
1688400600000|2023-07-03 16:10:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|872
1688400900000|2023-07-03 16:15:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|604
1688401200000|2023-07-03 16:20:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|1223
1688401500000|2023-07-03 16:25:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11198.1|11194.1|5826
1688401800000|2023-07-03 16:30:00|||||||||490
1688402100000|2023-07-03 16:35:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|4625
1688402400000|2023-07-03 16:40:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|2655
1688402700000|2023-07-03 16:45:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11195|11191|1935
1688403000000|2023-07-03 16:50:00|11195|11191|11199.7|11195.7|11199.7|11195.7|11195|11191|4784
1688403300000|2023-07-03 16:55:00|11198.1|11194.1|11195|11191|11199.7|11195.7|11195|11191|6379
1688403600000|2023-07-03 17:00:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|4213
1688403900000|2023-07-03 17:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|767
1688404200000|2023-07-03 17:10:00|||||||||506
1688404500000|2023-07-03 17:15:00|11193.4|11189.4|11191.8|11187.8|11195|11191|11191.8|11187.8|2065
1688404800000|2023-07-03 17:20:00|11193.4|11189.4|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|731
1688405100000|2023-07-03 17:25:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|603
1688405400000|2023-07-03 17:30:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|2099
1688405700000|2023-07-03 17:35:00|11188.7|11184.7|11193.4|11189.4|11193.4|11189.4|11188.7|11184.7|1633
1688406000000|2023-07-03 17:40:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1342
1688406300000|2023-07-03 17:45:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|813
1688406600000|2023-07-03 17:50:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|516
1688406900000|2023-07-03 17:55:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|449
1688407200000|2023-07-03 18:00:00|||||||||777
1688407500000|2023-07-03 18:05:00|||||||||539
1688407800000|2023-07-03 18:10:00|||||||||661
1688408100000|2023-07-03 18:15:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|1465
1688408400000|2023-07-03 18:20:00|||||||||119
1688408700000|2023-07-03 18:25:00|||||||||652
1688409000000|2023-07-03 18:30:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1092
1688409300000|2023-07-03 18:35:00|||||||||268
1688409600000|2023-07-03 18:40:00|||||||||944
1688409900000|2023-07-03 18:45:00|||||||||1456
1688410200000|2023-07-03 18:50:00|||||||||816
1688410500000|2023-07-03 18:55:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|2141
1688410800000|2023-07-03 19:00:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|1247
1688411100000|2023-07-03 19:05:00|||||||||152
1688411400000|2023-07-03 19:10:00|||||||||198
1688411700000|2023-07-03 19:15:00|||||||||275
1688412000000|2023-07-03 19:20:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|819
1688412300000|2023-07-03 19:25:00|||||||||144
1688412600000|2023-07-03 19:30:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|134
1688412900000|2023-07-03 19:35:00|||||||||208
1688413200000|2023-07-03 19:40:00|11195|11191|11195|11191|11195|11191|11195|11191|191
1688413500000|2023-07-03 19:45:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|1760
1688413800000|2023-07-03 19:50:00|||||||||1746
1688414100000|2023-07-03 19:55:00|||||||||293
1688414400000|2023-07-03 20:00:00|||||||||261
1688414700000|2023-07-03 20:05:00|||||||||111
1688415000000|2023-07-03 20:10:00|||||||||202
1688415300000|2023-07-03 20:15:00|||||||||342
1688415600000|2023-07-03 20:20:00|||||||||177
1688415900000|2023-07-03 20:25:00|||||||||84
1688416200000|2023-07-03 20:30:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|871
1688416500000|2023-07-03 20:35:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|317
1688416800000|2023-07-03 20:40:00|||||||||115
1688417100000|2023-07-03 20:45:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|775
1688417400000|2023-07-03 20:50:00|||||||||58
1688417700000|2023-07-03 20:55:00|||||||||834
1688421600000|2023-07-03 22:00:00|11195|11191|11198.1|11194.1|11199.7|11195.7|11195|11191|493
1688421900000|2023-07-03 22:05:00|||||||||19
1688422200000|2023-07-03 22:10:00|||||||||57
1688422500000|2023-07-03 22:15:00|||||||||17
1688422800000|2023-07-03 22:20:00|||||||||5
1688423100000|2023-07-03 22:25:00|||||||||1
1688423400000|2023-07-03 22:30:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|64
1688423700000|2023-07-03 22:35:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|416
1688424000000|2023-07-03 22:40:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|72
1688424300000|2023-07-03 22:45:00|||||||||10
1688424600000|2023-07-03 22:50:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|306
1688424900000|2023-07-03 22:55:00|||||||||7
1688425200000|2023-07-03 23:00:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|75
1688425500000|2023-07-03 23:05:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|138
1688425800000|2023-07-03 23:10:00|||||||||8
1688426100000|2023-07-03 23:15:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|153
1688426400000|2023-07-03 23:20:00|||||||||3
1688426700000|2023-07-03 23:25:00|||||||||18
1688427000000|2023-07-03 23:30:00|||||||||35
1688427300000|2023-07-03 23:35:00|||||||||138
1688427600000|2023-07-03 23:40:00|||||||||8
1688427900000|2023-07-03 23:45:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|280
1688428200000|2023-07-03 23:50:00|||||||||35
1688428500000|2023-07-03 23:55:00|||||||||121
1688428800000|2023-07-04 00:00:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|386
1688429100000|2023-07-04 00:05:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|152
1688429400000|2023-07-04 00:10:00|||||||||138
1688429700000|2023-07-04 00:15:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|242
1688430000000|2023-07-04 00:20:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|207
1688430300000|2023-07-04 00:25:00|||||||||21
1688430600000|2023-07-04 00:30:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|733
1688430900000|2023-07-04 00:35:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|545
1688431200000|2023-07-04 00:40:00|||||||||76
1688431500000|2023-07-04 00:45:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|323
1688431800000|2023-07-04 00:50:00|||||||||91
1688432100000|2023-07-04 00:55:00|||||||||107
1688432400000|2023-07-04 01:00:00|||||||||42
1688432700000|2023-07-04 01:05:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|812
1688433000000|2023-07-04 01:10:00|||||||||67
1688433300000|2023-07-04 01:15:00|||||||||101
1688433600000|2023-07-04 01:20:00|||||||||42
1688433900000|2023-07-04 01:25:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|158
1688434200000|2023-07-04 01:30:00|||||||||44
1688434500000|2023-07-04 01:35:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|252
1688434800000|2023-07-04 01:40:00|||||||||89
1688435100000|2023-07-04 01:45:00|||||||||126
1688435400000|2023-07-04 01:50:00|||||||||172
1688435700000|2023-07-04 01:55:00|||||||||102
1688436000000|2023-07-04 02:00:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|236
1688436300000|2023-07-04 02:05:00|||||||||195
1688436600000|2023-07-04 02:10:00|||||||||16
1688436900000|2023-07-04 02:15:00|||||||||15
1688437200000|2023-07-04 02:20:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|379
1688437500000|2023-07-04 02:25:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|41
1688437800000|2023-07-04 02:30:00|||||||||153
1688438100000|2023-07-04 02:35:00|||||||||6
1688438400000|2023-07-04 02:40:00|||||||||55
1688438700000|2023-07-04 02:45:00|||||||||9
1688439000000|2023-07-04 02:50:00|||||||||76
1688439300000|2023-07-04 02:55:00|||||||||6
1688439600000|2023-07-04 03:00:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|771
1688439900000|2023-07-04 03:05:00|||||||||8
1688440200000|2023-07-04 03:10:00|||||||||73
1688440500000|2023-07-04 03:15:00|||||||||564
1688440800000|2023-07-04 03:20:00|||||||||35
1688441100000|2023-07-04 03:25:00|||||||||570
1688441400000|2023-07-04 03:30:00|||||||||90
1688441700000|2023-07-04 03:35:00|||||||||85
1688442000000|2023-07-04 03:40:00|11198.1|11194.1|11195|11191|11198.1|11194.1|11195|11191|479
1688442300000|2023-07-04 03:45:00|||||||||68
1688442600000|2023-07-04 03:50:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|300
1688442900000|2023-07-04 03:55:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|188
1688443200000|2023-07-04 04:00:00|||||||||60
1688443500000|2023-07-04 04:05:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|104
1688443800000|2023-07-04 04:10:00|||||||||122
1688444100000|2023-07-04 04:15:00|11195|11191|11195|11191|11195|11191|11195|11191|77
1688444400000|2023-07-04 04:20:00|||||||||8
1688444700000|2023-07-04 04:25:00|||||||||233
1688445000000|2023-07-04 04:30:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11196.5|11192.5|3093
1688445300000|2023-07-04 04:35:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|474
1688445600000|2023-07-04 04:40:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|766
1688445900000|2023-07-04 04:45:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|267
1688446200000|2023-07-04 04:50:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|424
1688446500000|2023-07-04 04:55:00|||||||||118
1688446800000|2023-07-04 05:00:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|81
1688447100000|2023-07-04 05:05:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|238
1688447400000|2023-07-04 05:10:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|237
1688447700000|2023-07-04 05:15:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|37
1688448000000|2023-07-04 05:20:00|||||||||18
1688448300000|2023-07-04 05:25:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|34
1688448600000|2023-07-04 05:30:00|||||||||154
1688448900000|2023-07-04 05:35:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|280
1688449200000|2023-07-04 05:40:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|275
1688449500000|2023-07-04 05:45:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|151
1688449800000|2023-07-04 05:50:00|||||||||165
1688450100000|2023-07-04 05:55:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|807
1688450400000|2023-07-04 06:00:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|663
1688450700000|2023-07-04 06:05:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|42
1688451000000|2023-07-04 06:10:00|||||||||525
1688451300000|2023-07-04 06:15:00|||||||||112
1688451600000|2023-07-04 06:20:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|1325
1688451900000|2023-07-04 06:25:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|1143
1688452200000|2023-07-04 06:30:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|548
1688452500000|2023-07-04 06:35:00|11195|11191|11195|11191|11195|11191|11195|11191|265
1688452800000|2023-07-04 06:40:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|575
1688453100000|2023-07-04 06:45:00|11195|11191|11195|11191|11195|11191|11195|11191|643
1688453400000|2023-07-04 06:50:00|||||||||81
1688453700000|2023-07-04 06:55:00|||||||||289
1688454000000|2023-07-04 07:00:00|11193.4|11189.4|11190.3|11186.3|11195|11191|11190.3|11186.3|1721
1688454300000|2023-07-04 07:05:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1086
1688454600000|2023-07-04 07:10:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|2191
1688454900000|2023-07-04 07:15:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1592
1688455200000|2023-07-04 07:20:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|4422
1688455500000|2023-07-04 07:25:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1822
1688455800000|2023-07-04 07:30:00|11184|11180|11188.7|11184.7|11188.7|11184.7|11184|11180|4462
1688456100000|2023-07-04 07:35:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1497
1688456400000|2023-07-04 07:40:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|1020
1688456700000|2023-07-04 07:45:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|986
1688457000000|2023-07-04 07:50:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|895
1688457300000|2023-07-04 07:55:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1189
1688457600000|2023-07-04 08:00:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11182.5|11178.5|399
1688457900000|2023-07-04 08:05:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|371
1688458200000|2023-07-04 08:10:00|||||||||350
1688458500000|2023-07-04 08:15:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|549
1688458800000|2023-07-04 08:20:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|1101
1688459100000|2023-07-04 08:25:00|||||||||182
1688459400000|2023-07-04 08:30:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|354
1688459700000|2023-07-04 08:35:00|||||||||106
1688460000000|2023-07-04 08:40:00|||||||||29
1688460300000|2023-07-04 08:45:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1540
1688460600000|2023-07-04 08:50:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1299
1688460900000|2023-07-04 08:55:00|11184|11180|11184|11180|11184|11180|11184|11180|586
1688461200000|2023-07-04 09:00:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|381
1688461500000|2023-07-04 09:05:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1624
1688461800000|2023-07-04 09:10:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|2580
1688462100000|2023-07-04 09:15:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1810
1688462400000|2023-07-04 09:20:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|611
1688462700000|2023-07-04 09:25:00|11187.9|11183.9|11187.2|11183.2|11187.9|11183.9|11187.2|11183.2|341
1688463000000|2023-07-04 09:30:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|886
1688463300000|2023-07-04 09:35:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|229
1688463600000|2023-07-04 09:40:00|||||||||65
1688463900000|2023-07-04 09:45:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|131
1688464200000|2023-07-04 09:50:00|||||||||34
1688464500000|2023-07-04 09:55:00|11184|11180|11184|11180|11184|11180|11184|11180|510
1688464800000|2023-07-04 10:00:00|||||||||921
1688465100000|2023-07-04 10:05:00|||||||||111
1688465400000|2023-07-04 10:10:00|||||||||87
1688465700000|2023-07-04 10:15:00|||||||||84
1688466000000|2023-07-04 10:20:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|406
1688466300000|2023-07-04 10:25:00|||||||||446
1688466600000|2023-07-04 10:30:00|||||||||493
1688466900000|2023-07-04 10:35:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|741
1688467200000|2023-07-04 10:40:00|||||||||243
1688467500000|2023-07-04 10:45:00|||||||||238
1688467800000|2023-07-04 10:50:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|378
1688468100000|2023-07-04 10:55:00|11184|11180|11184|11180|11184|11180|11184|11180|283
1688468400000|2023-07-04 11:00:00|||||||||154
1688468700000|2023-07-04 11:05:00|||||||||1493
1688469000000|2023-07-04 11:10:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|443
1688469300000|2023-07-04 11:15:00|||||||||165
1688469600000|2023-07-04 11:20:00|||||||||270
1688469900000|2023-07-04 11:25:00|||||||||160
1688470200000|2023-07-04 11:30:00|||||||||128
1688470500000|2023-07-04 11:35:00|||||||||91
1688470800000|2023-07-04 11:40:00|||||||||102
1688471100000|2023-07-04 11:45:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|186
1688471400000|2023-07-04 11:50:00|11184|11180|11184|11180|11184|11180|11184|11180|413
1688471700000|2023-07-04 11:55:00|||||||||110
1688472000000|2023-07-04 12:00:00|||||||||328
1688472300000|2023-07-04 12:05:00|||||||||364
1688472600000|2023-07-04 12:10:00|||||||||419
1688472900000|2023-07-04 12:15:00|||||||||517
1688473200000|2023-07-04 12:20:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|612
1688473500000|2023-07-04 12:25:00|||||||||816
1688473800000|2023-07-04 12:30:00|||||||||69
1688474100000|2023-07-04 12:35:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|252
1688474400000|2023-07-04 12:40:00|||||||||421
1688474700000|2023-07-04 12:45:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|286
1688475000000|2023-07-04 12:50:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|983
1688475300000|2023-07-04 12:55:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|596
1688475600000|2023-07-04 13:00:00|||||||||536
1688475900000|2023-07-04 13:05:00|||||||||99
1688476200000|2023-07-04 13:10:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|487
1688476500000|2023-07-04 13:15:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|462
1688476800000|2023-07-04 13:20:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|917
1688477100000|2023-07-04 13:25:00|11195|11191|11195|11191|11195|11191|11195|11191|548
1688477400000|2023-07-04 13:30:00|||||||||426
1688477700000|2023-07-04 13:35:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|972
1688478000000|2023-07-04 13:40:00|||||||||514
1688478300000|2023-07-04 13:45:00|||||||||891
1688478600000|2023-07-04 13:50:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|1240
1688478900000|2023-07-04 13:55:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|1370
1688479200000|2023-07-04 14:00:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|1072
1688479500000|2023-07-04 14:05:00|11202.8|11198.8|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|1305
1688479800000|2023-07-04 14:10:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|1033
1688480100000|2023-07-04 14:15:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|1189
1688480400000|2023-07-04 14:20:00|||||||||219
1688480700000|2023-07-04 14:25:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|411
1688481000000|2023-07-04 14:30:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|266
1688481300000|2023-07-04 14:35:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|649
1688481600000|2023-07-04 14:40:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|287
1688481900000|2023-07-04 14:45:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|193
1688482200000|2023-07-04 14:50:00|||||||||148
1688482500000|2023-07-04 14:55:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|310
1688482800000|2023-07-04 15:00:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|294
1688483100000|2023-07-04 15:05:00|11195.8|11191.8|11196.5|11192.5|11196.5|11192.5|11195|11191|1674
1688483400000|2023-07-04 15:10:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|469
1688483700000|2023-07-04 15:15:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|411
1688484000000|2023-07-04 15:20:00|||||||||158
1688484300000|2023-07-04 15:25:00|||||||||134
1688484600000|2023-07-04 15:30:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|213
1688484900000|2023-07-04 15:35:00|||||||||173
1688485200000|2023-07-04 15:40:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|524
1688485500000|2023-07-04 15:45:00|||||||||110
1688485800000|2023-07-04 15:50:00|11195|11191|11195|11191|11195|11191|11195|11191|299
1688486100000|2023-07-04 15:55:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|493
1688486400000|2023-07-04 16:00:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|161
1688486700000|2023-07-04 16:05:00|||||||||32
1688487000000|2023-07-04 16:10:00|||||||||121
1688487300000|2023-07-04 16:15:00|||||||||181
1688487600000|2023-07-04 16:20:00|||||||||234
1688487900000|2023-07-04 16:25:00|||||||||218
1688488200000|2023-07-04 16:30:00|11195|11191|11195|11191|11195|11191|11195|11191|435
1688488500000|2023-07-04 16:35:00|||||||||226
1688488800000|2023-07-04 16:40:00|||||||||135
1688489100000|2023-07-04 16:45:00|||||||||151
1688489400000|2023-07-04 16:50:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|462
1688489700000|2023-07-04 16:55:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|1227
1688490000000|2023-07-04 17:00:00|11198.9|11194.9|11198.1|11194.1|11198.9|11194.9|11198.1|11194.1|0
1688490300000|2023-07-04 17:05:00|11197.3|11193.3|11198.1|11194.1|11198.1|11194.1|11197.3|11193.3|0
1688490600000|2023-07-04 17:10:00|11197.3|11193.3|11198.1|11194.1|11198.1|11194.1|11197.3|11193.3|0
1688491200000|2023-07-04 17:20:00|11198.9|11194.9|11198.1|11194.1|11198.9|11194.9|11198.1|11194.1|0
1688492100000|2023-07-04 17:35:00|11197.3|11193.3|11198.1|11194.1|11198.1|11194.1|11197.3|11193.3|0
1688492400000|2023-07-04 17:40:00|11197.3|11193.3|11198.1|11194.1|11198.1|11194.1|11197.3|11193.3|0
1688493000000|2023-07-04 17:50:00|11197.3|11193.3|11198.1|11194.1|11198.1|11194.1|11197.3|11193.3|0
1688495100000|2023-07-04 18:25:00|11198.9|11194.9|11198.1|11194.1|11198.9|11194.9|11198.1|11194.1|0
1688495400000|2023-07-04 18:30:00|11198.9|11194.9|11198.1|11194.1|11198.9|11194.9|11198.1|11194.1|0
1688501100000|2023-07-04 20:05:00|11197.3|11193.3|11197.3|11193.3|11197.3|11193.3|11197.3|11193.3|0
1688501700000|2023-07-04 20:15:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|0
1688508000000|2023-07-04 22:00:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|654
1688508300000|2023-07-04 22:05:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|164
1688508600000|2023-07-04 22:10:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|721
1688508900000|2023-07-04 22:15:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|695
1688509200000|2023-07-04 22:20:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|295
1688509500000|2023-07-04 22:25:00|11208.3|11204.3|11209|11205|11209|11205|11208.3|11204.3|1667
1688509800000|2023-07-04 22:30:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|293
1688510100000|2023-07-04 22:35:00|||||||||23
1688510400000|2023-07-04 22:40:00|||||||||32
1688510700000|2023-07-04 22:45:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|214
1688511000000|2023-07-04 22:50:00|||||||||29
1688511300000|2023-07-04 22:55:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|219
1688511600000|2023-07-04 23:00:00|||||||||139
1688511900000|2023-07-04 23:05:00|||||||||2
1688512200000|2023-07-04 23:10:00|||||||||3
1688512500000|2023-07-04 23:15:00|||||||||8
1688512800000|2023-07-04 23:20:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|256
1688513100000|2023-07-04 23:25:00|||||||||9
1688513400000|2023-07-04 23:30:00|||||||||2
1688513700000|2023-07-04 23:35:00|||||||||174
1688514000000|2023-07-04 23:40:00|||||||||95
1688514300000|2023-07-04 23:45:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1459
1688514600000|2023-07-04 23:50:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|356
1688514900000|2023-07-04 23:55:00|11209|11205|11209|11205|11209|11205|11209|11205|190
1688515200000|2023-07-05 00:00:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|148
1688515500000|2023-07-05 00:05:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|518
1688515800000|2023-07-05 00:10:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|771
1688516100000|2023-07-05 00:15:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|892
1688516400000|2023-07-05 00:20:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|9
1688516700000|2023-07-05 00:25:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|130
1688517000000|2023-07-05 00:30:00|||||||||332
1688517300000|2023-07-05 00:35:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|545
1688517600000|2023-07-05 00:40:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|644
1688517900000|2023-07-05 00:45:00|||||||||303
1688518200000|2023-07-05 00:50:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|800
1688518500000|2023-07-05 00:55:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|284
1688518800000|2023-07-05 01:00:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|199
1688519100000|2023-07-05 01:05:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|178
1688519400000|2023-07-05 01:10:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|118
1688519700000|2023-07-05 01:15:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|968
1688520000000|2023-07-05 01:20:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|278
1688520300000|2023-07-05 01:25:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|561
1688520600000|2023-07-05 01:30:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|806
1688520900000|2023-07-05 01:35:00|||||||||445
1688521200000|2023-07-05 01:40:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|806
1688521500000|2023-07-05 01:45:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|898
1688521800000|2023-07-05 01:50:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|330
1688522100000|2023-07-05 01:55:00|||||||||324
1688522400000|2023-07-05 02:00:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|391
1688522700000|2023-07-05 02:05:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|444
1688523000000|2023-07-05 02:10:00|||||||||22
1688523300000|2023-07-05 02:15:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|249
1688523600000|2023-07-05 02:20:00|||||||||373
1688523900000|2023-07-05 02:25:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|76
1688524200000|2023-07-05 02:30:00|||||||||108
1688524500000|2023-07-05 02:35:00|||||||||12
1688524800000|2023-07-05 02:40:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|387
1688525100000|2023-07-05 02:45:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|73
1688525400000|2023-07-05 02:50:00|||||||||187
1688525700000|2023-07-05 02:55:00|||||||||88
1688526000000|2023-07-05 03:00:00|||||||||6
1688526300000|2023-07-05 03:05:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|318
1688526600000|2023-07-05 03:10:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|402
1688526900000|2023-07-05 03:15:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|140
1688527200000|2023-07-05 03:20:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|327
1688527500000|2023-07-05 03:25:00|||||||||135
1688527800000|2023-07-05 03:30:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|643
1688528100000|2023-07-05 03:35:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|139
1688528400000|2023-07-05 03:40:00|||||||||42
1688528700000|2023-07-05 03:45:00|||||||||724
1688529000000|2023-07-05 03:50:00|||||||||8
1688529300000|2023-07-05 03:55:00|||||||||46
1688529600000|2023-07-05 04:00:00|||||||||131
1688529900000|2023-07-05 04:05:00|||||||||13
1688530200000|2023-07-05 04:10:00|||||||||604
1688530500000|2023-07-05 04:15:00|||||||||198
1688530800000|2023-07-05 04:20:00|||||||||201
1688531100000|2023-07-05 04:25:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|997
1688531400000|2023-07-05 04:30:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|8
1688531700000|2023-07-05 04:35:00|||||||||98
1688532000000|2023-07-05 04:40:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|116
1688532300000|2023-07-05 04:45:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|463
1688532600000|2023-07-05 04:50:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|220
1688532900000|2023-07-05 04:55:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|418
1688533200000|2023-07-05 05:00:00|||||||||82
1688533500000|2023-07-05 05:05:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|85
1688533800000|2023-07-05 05:10:00|||||||||334
1688534100000|2023-07-05 05:15:00|||||||||69
1688534400000|2023-07-05 05:20:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|967
1688534700000|2023-07-05 05:25:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|676
1688535000000|2023-07-05 05:30:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|2604
1688535300000|2023-07-05 05:35:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|479
1688535600000|2023-07-05 05:40:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|746
1688535900000|2023-07-05 05:45:00|||||||||158
1688536200000|2023-07-05 05:50:00|||||||||195
1688536500000|2023-07-05 05:55:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|394
1688536800000|2023-07-05 06:00:00|11196.5|11192.5|11191.8|11187.8|11196.5|11192.5|11191.8|11187.8|841
1688537100000|2023-07-05 06:05:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11191.8|11187.8|2310
1688537400000|2023-07-05 06:10:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|541
1688537700000|2023-07-05 06:15:00|||||||||2276
1688538000000|2023-07-05 06:20:00|11190.3|11186.3|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|1131
1688538300000|2023-07-05 06:25:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|2198
1688538600000|2023-07-05 06:30:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|208
1688538900000|2023-07-05 06:35:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|650
1688539200000|2023-07-05 06:40:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|739
1688539500000|2023-07-05 06:45:00|11193.4|11189.4|11190.3|11186.3|11195|11191|11190.3|11186.3|1636
1688539800000|2023-07-05 06:50:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|3460
1688540100000|2023-07-05 06:55:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1228
1688540400000|2023-07-05 07:00:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1704
1688540700000|2023-07-05 07:05:00|11188.7|11184.7|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|1070
1688541000000|2023-07-05 07:10:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|1407
1688541300000|2023-07-05 07:15:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|1389
1688541600000|2023-07-05 07:20:00|11195|11191|11190.3|11186.3|11195|11191|11190.3|11186.3|1910
1688541900000|2023-07-05 07:25:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|283
1688542200000|2023-07-05 07:30:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|2208
1688542500000|2023-07-05 07:35:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|193
1688542800000|2023-07-05 07:40:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|866
1688543100000|2023-07-05 07:45:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|902
1688543400000|2023-07-05 07:50:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|885
1688543700000|2023-07-05 07:55:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11191.8|11187.8|1677
1688544000000|2023-07-05 08:00:00|11198.1|11194.1|11205.9|11201.9|11207.5|11203.5|11198.1|11194.1|3847
1688544300000|2023-07-05 08:05:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|2273
1688544600000|2023-07-05 08:10:00|11205.9|11201.9|11204.3|11200.3|11209|11205|11204.3|11200.3|2410
1688544900000|2023-07-05 08:15:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|1991
1688545200000|2023-07-05 08:20:00|11201.2|11197.2|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|2778
1688545500000|2023-07-05 08:25:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|1045
1688545800000|2023-07-05 08:30:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|713
1688546100000|2023-07-05 08:35:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1605
1688546400000|2023-07-05 08:40:00|11200.4|11196.4|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|1422
1688546700000|2023-07-05 08:45:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|1136
1688547000000|2023-07-05 08:50:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|623
1688547300000|2023-07-05 08:55:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|871
1688547600000|2023-07-05 09:00:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11195|11191|2489
1688547900000|2023-07-05 09:05:00|11199.7|11195.7|11205.9|11201.9|11205.9|11201.9|11199.7|11195.7|2752
1688548200000|2023-07-05 09:10:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|2486
1688548500000|2023-07-05 09:15:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1780
1688548800000|2023-07-05 09:20:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11205.9|11201.9|12327
1688549100000|2023-07-05 09:25:00|11209|11205|11212.2|11208.2|11213.7|11209.7|11209|11205|5520
1688549400000|2023-07-05 09:30:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|4186
1688549700000|2023-07-05 09:35:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|692
1688550000000|2023-07-05 09:40:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|1340
1688550300000|2023-07-05 09:45:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1633
1688550600000|2023-07-05 09:50:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|984
1688550900000|2023-07-05 09:55:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1018
1688551200000|2023-07-05 10:00:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|970
1688551500000|2023-07-05 10:05:00|11207.5|11203.5|11209|11205|11209|11205|11205.9|11201.9|652
1688551800000|2023-07-05 10:10:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|786
1688552100000|2023-07-05 10:15:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|768
1688552400000|2023-07-05 10:20:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1682
1688552700000|2023-07-05 10:25:00|||||||||113
1688553000000|2023-07-05 10:30:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|253
1688553300000|2023-07-05 10:35:00|||||||||202
1688553600000|2023-07-05 10:40:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|1789
1688553900000|2023-07-05 10:45:00|11205.1|11201.1|11209|11205|11209|11205|11205.1|11201.1|661
1688554200000|2023-07-05 10:50:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|535
1688554500000|2023-07-05 10:55:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|579
1688554800000|2023-07-05 11:00:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|899
1688555100000|2023-07-05 11:05:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|790
1688555400000|2023-07-05 11:10:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|1002
1688555700000|2023-07-05 11:15:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|1666
1688556000000|2023-07-05 11:20:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|1475
1688556300000|2023-07-05 11:25:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|1571
1688556600000|2023-07-05 11:30:00|11191.8|11187.8|11195|11191|11195|11191|11190.3|11186.3|1824
1688556900000|2023-07-05 11:35:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|1599
1688557200000|2023-07-05 11:40:00|11195|11191|11195|11191|11196.5|11192.5|11193.4|11189.4|1570
1688557500000|2023-07-05 11:45:00|11193.4|11189.4|11195|11191|11196.5|11192.5|11193.4|11189.4|1739
1688557800000|2023-07-05 11:50:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1557
1688558100000|2023-07-05 11:55:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1628
1688558400000|2023-07-05 12:00:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|3412
1688558700000|2023-07-05 12:05:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11185.6|11181.6|1862
1688559000000|2023-07-05 12:10:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1004
1688559300000|2023-07-05 12:15:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|3900
1688559600000|2023-07-05 12:20:00|11187.2|11183.2|11179.3|11175.3|11187.2|11183.2|11179.3|11175.3|11312
1688559900000|2023-07-05 12:25:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|3708
1688560200000|2023-07-05 12:30:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|4973
1688560500000|2023-07-05 12:35:00|11179.3|11175.3|11180.9|11176.9|11185.6|11181.6|11179.3|11175.3|4752
1688560800000|2023-07-05 12:40:00|11182.5|11178.5|11187.2|11183.2|11187.2|11183.2|11182.5|11178.5|3727
1688561100000|2023-07-05 12:45:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11184|11180|5427
1688561400000|2023-07-05 12:50:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|5972
1688561700000|2023-07-05 12:55:00|11190.3|11186.3|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|4358
1688562000000|2023-07-05 13:00:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|6555
1688562300000|2023-07-05 13:05:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2228
1688562600000|2023-07-05 13:10:00|11188.7|11184.7|11188.7|11184.7|11191.8|11187.8|11187.2|11183.2|3451
1688562900000|2023-07-05 13:15:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|3881
1688563200000|2023-07-05 13:20:00|11187.2|11183.2|11193.4|11189.4|11195|11191|11187.2|11183.2|6588
1688563500000|2023-07-05 13:25:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|4174
1688563800000|2023-07-05 13:30:00|11190.3|11186.3|11193.4|11189.4|11195|11191|11190.3|11186.3|4320
1688564100000|2023-07-05 13:35:00|11195|11191|11188.7|11184.7|11195|11191|11188.7|11184.7|3275
1688564400000|2023-07-05 13:40:00|11190.3|11186.3|11193.4|11189.4|11195|11191|11188.7|11184.7|6720
1688564700000|2023-07-05 13:45:00|11195|11191|11191.8|11187.8|11195|11191|11191.8|11187.8|5457
1688565000000|2023-07-05 13:50:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|4854
1688565300000|2023-07-05 13:55:00|11190.3|11186.3|11193.4|11189.4|11193.4|11189.4|11188.7|11184.7|3341
1688565600000|2023-07-05 14:00:00|11195|11191|11187.2|11183.2|11196.5|11192.5|11185.6|11181.6|5526
1688565900000|2023-07-05 14:05:00|11185.6|11181.6|11184|11180|11188.7|11184.7|11184|11180|4207
1688566200000|2023-07-05 14:10:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|5763
1688566500000|2023-07-05 14:15:00|11184|11180|11185.6|11181.6|11188.7|11184.7|11184|11180|5510
1688566800000|2023-07-05 14:20:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11184|11180|3743
1688567100000|2023-07-05 14:25:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11184|11180|2829
1688567400000|2023-07-05 14:30:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|6255
1688567700000|2023-07-05 14:35:00|11184|11180|11182.5|11178.5|11184|11180|11180.9|11176.9|1684
1688568000000|2023-07-05 14:40:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|5183
1688568300000|2023-07-05 14:45:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|3022
1688568600000|2023-07-05 14:50:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|3023
1688568900000|2023-07-05 14:55:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|4089
1688569200000|2023-07-05 15:00:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|3919
1688569500000|2023-07-05 15:05:00|11179.3|11175.3|11168.4|11164.4|11179.3|11175.3|11168.4|11164.4|7267
1688569800000|2023-07-05 15:10:00|11166.8|11162.8|11171.5|11167.5|11171.5|11167.5|11166.8|11162.8|16247
1688570100000|2023-07-05 15:15:00|11170|11166|11173.1|11169.1|11173.1|11169.1|11168.4|11164.4|7003
1688570400000|2023-07-05 15:20:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|2204
1688570700000|2023-07-05 15:25:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|4244
1688571000000|2023-07-05 15:30:00|11168.4|11164.4|11170|11166|11170|11166|11166.8|11162.8|4118
1688571300000|2023-07-05 15:35:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|2133
1688571600000|2023-07-05 15:40:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|3728
1688571900000|2023-07-05 15:45:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|5154
1688572200000|2023-07-05 15:50:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|5131
1688572500000|2023-07-05 15:55:00|11163.7|11159.7|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|1219
1688572800000|2023-07-05 16:00:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11159|11155|4686
1688573100000|2023-07-05 16:05:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|4783
1688573400000|2023-07-05 16:10:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|3404
1688573700000|2023-07-05 16:15:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|3573
1688574000000|2023-07-05 16:20:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|3308
1688574300000|2023-07-05 16:25:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2398
1688574600000|2023-07-05 16:30:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|2749
1688574900000|2023-07-05 16:35:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|1585
1688575200000|2023-07-05 16:40:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1920
1688575500000|2023-07-05 16:45:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|3067
1688575800000|2023-07-05 16:50:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|9159
1688576100000|2023-07-05 16:55:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|4004
1688576400000|2023-07-05 17:00:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|6965
1688576700000|2023-07-05 17:05:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|2450
1688577000000|2023-07-05 17:10:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|3438
1688577300000|2023-07-05 17:15:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1535
1688577600000|2023-07-05 17:20:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|651
1688577900000|2023-07-05 17:25:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1719
1688578200000|2023-07-05 17:30:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1557
1688578500000|2023-07-05 17:35:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|3257
1688578800000|2023-07-05 17:40:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11145|11141|5003
1688579100000|2023-07-05 17:45:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|3490
1688579400000|2023-07-05 17:50:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|5831
1688579700000|2023-07-05 17:55:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|4278
1688580000000|2023-07-05 18:00:00|11143.4|11139.4|11148.1|11144.1|11151.2|11147.2|11141.8|11137.8|9867
1688580300000|2023-07-05 18:05:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11141.8|11137.8|4135
1688580600000|2023-07-05 18:10:00|11145|11141|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|3050
1688580900000|2023-07-05 18:15:00|11145|11141|11140.3|11136.3|11146.5|11142.5|11140.3|11136.3|2316
1688581200000|2023-07-05 18:20:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|6695
1688581500000|2023-07-05 18:25:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|2013
1688581800000|2023-07-05 18:30:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|3761
1688582100000|2023-07-05 18:35:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|2487
1688582400000|2023-07-05 18:40:00|11139.5|11135.5|11145|11141|11145|11141|11138.7|11134.7|4253
1688582700000|2023-07-05 18:45:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|3141
1688583000000|2023-07-05 18:50:00|11149.7|11145.7|11141.8|11137.8|11149.7|11145.7|11141.8|11137.8|4389
1688583300000|2023-07-05 18:55:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|6710
1688583600000|2023-07-05 19:00:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|2789
1688583900000|2023-07-05 19:05:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|2076
1688584200000|2023-07-05 19:10:00|11137.2|11133.2|11141.8|11137.8|11141.8|11137.8|11137.2|11133.2|3523
1688584500000|2023-07-05 19:15:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|4259
1688584800000|2023-07-05 19:20:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|2555
1688585100000|2023-07-05 19:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|918
1688585400000|2023-07-05 19:30:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|2288
1688585700000|2023-07-05 19:35:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1565
1688586000000|2023-07-05 19:40:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2072
1688586300000|2023-07-05 19:45:00|11140.3|11136.3|11145|11141|11145|11141|11140.3|11136.3|1369
1688586600000|2023-07-05 19:50:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11143.4|11139.4|4395
1688586900000|2023-07-05 19:55:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|5811
1688587200000|2023-07-05 20:00:00|11149.7|11145.7|11145|11141|11149.7|11145.7|11145|11141|6639
1688587500000|2023-07-05 20:05:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|2126
1688587800000|2023-07-05 20:10:00|11147.3|11143.3|11146.5|11142.5|11148.1|11144.1|11145|11141|4593
1688588100000|2023-07-05 20:15:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|2294
1688588400000|2023-07-05 20:20:00|||||||||1169
1688588700000|2023-07-05 20:25:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|1680
1688589000000|2023-07-05 20:30:00|||||||||998
1688589300000|2023-07-05 20:35:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1270
1688589600000|2023-07-05 20:40:00|||||||||906
1688589900000|2023-07-05 20:45:00|||||||||578
1688590200000|2023-07-05 20:50:00|||||||||585
1688590500000|2023-07-05 20:55:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|3819
1688594400000|2023-07-05 22:00:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|572
1688594700000|2023-07-05 22:05:00|||||||||217
1688595000000|2023-07-05 22:10:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|153
1688595300000|2023-07-05 22:15:00|11145|11141|11145|11141|11145|11141|11145|11141|398
1688595600000|2023-07-05 22:20:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|889
1688595900000|2023-07-05 22:25:00|||||||||57
1688596200000|2023-07-05 22:30:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|321
1688596500000|2023-07-05 22:35:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|643
1688596800000|2023-07-05 22:40:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|938
1688597100000|2023-07-05 22:45:00|||||||||116
1688597400000|2023-07-05 22:50:00|||||||||95
1688597700000|2023-07-05 22:55:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|372
1688598000000|2023-07-05 23:00:00|||||||||135
1688598300000|2023-07-05 23:05:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|292
1688598600000|2023-07-05 23:10:00|||||||||131
1688598900000|2023-07-05 23:15:00|||||||||354
1688599200000|2023-07-05 23:20:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|619
1688599500000|2023-07-05 23:25:00|||||||||1209
1688599800000|2023-07-05 23:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|146
1688600100000|2023-07-05 23:35:00|||||||||8
1688600400000|2023-07-05 23:40:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|240
1688600700000|2023-07-05 23:45:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|77
1688601000000|2023-07-05 23:50:00|||||||||193
1688601300000|2023-07-05 23:55:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|552
1688601600000|2023-07-06 00:00:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|224
1688601900000|2023-07-06 00:05:00|11142.6|11138.6|11143.4|11139.4|11146.5|11142.5|11142.6|11138.6|567
1688602200000|2023-07-06 00:10:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|526
1688602500000|2023-07-06 00:15:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|828
1688602800000|2023-07-06 00:20:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|420
1688603100000|2023-07-06 00:25:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|571
1688603400000|2023-07-06 00:30:00|11145|11141|11145|11141|11145|11141|11145|11141|156
1688603700000|2023-07-06 00:35:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|609
1688604000000|2023-07-06 00:40:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|1826
1688604300000|2023-07-06 00:45:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1734
1688604600000|2023-07-06 00:50:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|608
1688604900000|2023-07-06 00:55:00|||||||||298
1688605200000|2023-07-06 01:00:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|1438
1688605500000|2023-07-06 01:05:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|780
1688605800000|2023-07-06 01:10:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|815
1688606100000|2023-07-06 01:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|637
1688606400000|2023-07-06 01:20:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|158
1688606700000|2023-07-06 01:25:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|174
1688607000000|2023-07-06 01:30:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|476
1688607300000|2023-07-06 01:35:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1147
1688607600000|2023-07-06 01:40:00|11135.6|11131.6|11130.9|11126.9|11135.6|11131.6|11130.9|11126.9|5777
1688607900000|2023-07-06 01:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2944
1688608200000|2023-07-06 01:50:00|11127.8|11123.8|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|2490
1688608500000|2023-07-06 01:55:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|776
1688608800000|2023-07-06 02:00:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|577
1688609100000|2023-07-06 02:05:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1760
1688609400000|2023-07-06 02:10:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1340
1688609700000|2023-07-06 02:15:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1247
1688610000000|2023-07-06 02:20:00|||||||||998
1688610300000|2023-07-06 02:25:00|||||||||134
1688610600000|2023-07-06 02:30:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|751
1688610900000|2023-07-06 02:35:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|76
1688611200000|2023-07-06 02:40:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|63
1688611500000|2023-07-06 02:45:00|||||||||347
1688611800000|2023-07-06 02:50:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|425
1688612100000|2023-07-06 02:55:00|||||||||691
1688612400000|2023-07-06 03:00:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1179
1688612700000|2023-07-06 03:05:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|3892
1688613000000|2023-07-06 03:10:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|576
1688613300000|2023-07-06 03:15:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|598
1688613600000|2023-07-06 03:20:00|||||||||481
1688613900000|2023-07-06 03:25:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|931
1688614200000|2023-07-06 03:30:00|||||||||871
1688614500000|2023-07-06 03:35:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1226
1688614800000|2023-07-06 03:40:00|||||||||193
1688615100000|2023-07-06 03:45:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|129
1688615400000|2023-07-06 03:50:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|417
1688615700000|2023-07-06 03:55:00|||||||||725
1688616000000|2023-07-06 04:00:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|823
1688616300000|2023-07-06 04:05:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1043
1688616600000|2023-07-06 04:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|266
1688616900000|2023-07-06 04:15:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|318
1688617200000|2023-07-06 04:20:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|237
1688617500000|2023-07-06 04:25:00|||||||||120
1688617800000|2023-07-06 04:30:00|||||||||245
1688618100000|2023-07-06 04:35:00|||||||||77
1688618400000|2023-07-06 04:40:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|863
1688618700000|2023-07-06 04:45:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|768
1688619000000|2023-07-06 04:50:00|||||||||91
1688619300000|2023-07-06 04:55:00|||||||||642
1688619600000|2023-07-06 05:00:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|401
1688619900000|2023-07-06 05:05:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|645
1688620200000|2023-07-06 05:10:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|648
1688620500000|2023-07-06 05:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|522
1688620800000|2023-07-06 05:20:00|11130.1|11126.1|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|345
1688621100000|2023-07-06 05:25:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|278
1688621400000|2023-07-06 05:30:00|||||||||229
1688621700000|2023-07-06 05:35:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|383
1688622000000|2023-07-06 05:40:00|||||||||219
1688622300000|2023-07-06 05:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|261
1688622600000|2023-07-06 05:50:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|344
1688622900000|2023-07-06 05:55:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|488
1688623200000|2023-07-06 06:00:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11123.1|11119.1|5020
1688623500000|2023-07-06 06:05:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|2705
1688623800000|2023-07-06 06:10:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.9|11119.9|1307
1688624100000|2023-07-06 06:15:00|||||||||309
1688624400000|2023-07-06 06:20:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|918
1688624700000|2023-07-06 06:25:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1966
1688625000000|2023-07-06 06:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|872
1688625300000|2023-07-06 06:35:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|1282
1688625600000|2023-07-06 06:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|861
1688625900000|2023-07-06 06:45:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|956
1688626200000|2023-07-06 06:50:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|772
1688626500000|2023-07-06 06:55:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|513
1688626800000|2023-07-06 07:00:00|11130.9|11126.9|11124.7|11120.7|11130.9|11126.9|11124.7|11120.7|2885
1688627100000|2023-07-06 07:05:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1237
1688627400000|2023-07-06 07:10:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|1675
1688627700000|2023-07-06 07:15:00|11126.2|11122.2|11121.5|11117.5|11127.8|11123.8|11121.5|11117.5|2465
1688628000000|2023-07-06 07:20:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11118.4|11114.4|4349
1688628300000|2023-07-06 07:25:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|2648
1688628600000|2023-07-06 07:30:00|11124.7|11120.7|11121.5|11117.5|11126.2|11122.2|11120|11116|3352
1688628900000|2023-07-06 07:35:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|1445
1688629200000|2023-07-06 07:40:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|3940
1688629500000|2023-07-06 07:45:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|1204
1688629800000|2023-07-06 07:50:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|1747
1688630100000|2023-07-06 07:55:00|11123.9|11119.9|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|3544
1688630400000|2023-07-06 08:00:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|1775
1688630700000|2023-07-06 08:05:00|11118.4|11114.4|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2120
1688631000000|2023-07-06 08:10:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|1450
1688631300000|2023-07-06 08:15:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|1465
1688631600000|2023-07-06 08:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|2080
1688631900000|2023-07-06 08:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1654
1688632200000|2023-07-06 08:30:00|11118.4|11114.4|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2308
1688632500000|2023-07-06 08:35:00|11116.8|11112.8|11120|11116|11121.5|11117.5|11116.8|11112.8|1054
1688632800000|2023-07-06 08:40:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|5370
1688633100000|2023-07-06 08:45:00|11116.8|11112.8|11115.3|11111.3|11119.2|11115.2|11115.3|11111.3|2921
1688633400000|2023-07-06 08:50:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2803
1688633700000|2023-07-06 08:55:00|11112.2|11108.2|11109|11105|11113.7|11109.7|11109|11105|3499
1688634000000|2023-07-06 09:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|5044
1688634300000|2023-07-06 09:05:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5078
1688634600000|2023-07-06 09:10:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2210
1688634900000|2023-07-06 09:15:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|1097
1688635200000|2023-07-06 09:20:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|2686
1688635500000|2023-07-06 09:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1035
1688635800000|2023-07-06 09:30:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|318
1688636100000|2023-07-06 09:35:00|11111.4|11107.4|11110.6|11106.6|11112.2|11108.2|11109|11105|1378
1688636400000|2023-07-06 09:40:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11107.5|11103.5|1527
1688636700000|2023-07-06 09:45:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1894
1688637000000|2023-07-06 09:50:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|654
1688637300000|2023-07-06 09:55:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|2059
1688637600000|2023-07-06 10:00:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11109|11105|1888
1688637900000|2023-07-06 10:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2302
1688638200000|2023-07-06 10:10:00|11112.2|11108.2|11109|11105|11113.7|11109.7|11109|11105|1399
1688638500000|2023-07-06 10:15:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1655
1688638800000|2023-07-06 10:20:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|807
1688639100000|2023-07-06 10:25:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11107.5|11103.5|1605
1688639400000|2023-07-06 10:30:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|3105
1688639700000|2023-07-06 10:35:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1266
1688640000000|2023-07-06 10:40:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|3523
1688640300000|2023-07-06 10:45:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|1115
1688640600000|2023-07-06 10:50:00|11109.8|11105.8|11110.6|11106.6|11112.2|11108.2|11109|11105|1366
1688640900000|2023-07-06 10:55:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|2718
1688641200000|2023-07-06 11:00:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1270
1688641500000|2023-07-06 11:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1994
1688641800000|2023-07-06 11:10:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|7147
1688642100000|2023-07-06 11:15:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|5231
1688642400000|2023-07-06 11:20:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|4336
1688642700000|2023-07-06 11:25:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3192
1688643000000|2023-07-06 11:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|4572
1688643300000|2023-07-06 11:35:00|11112.9|11108.9|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|2514
1688643600000|2023-07-06 11:40:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11115.3|11111.3|7464
1688643900000|2023-07-06 11:45:00|11116.8|11112.8|11113.7|11109.7|11118.4|11114.4|11113.7|11109.7|2408
1688644200000|2023-07-06 11:50:00|11114.5|11110.5|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|2287
1688644500000|2023-07-06 11:55:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1728
1688644800000|2023-07-06 12:00:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|4261
1688645100000|2023-07-06 12:05:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|2480
1688645400000|2023-07-06 12:10:00|11120|11116|11115.3|11111.3|11121.5|11117.5|11115.3|11111.3|6974
1688645700000|2023-07-06 12:15:00|11101.2|11097.2|11091.8|11087.8|11101.2|11097.2|11077.8|11073.8|30866
1688646000000|2023-07-06 12:20:00|11090.3|11086.3|11077.8|11073.8|11090.3|11086.3|11073.1|11069.1|20114
1688646300000|2023-07-06 12:25:00|11079.3|11075.3|11084|11080|11084|11080|11073.1|11069.1|9653
1688646600000|2023-07-06 12:30:00|11085.6|11081.6|11057.5|11053.5|11091.8|11087.8|11054.3|11050.3|24174
1688646900000|2023-07-06 12:35:00|11055.9|11051.9|11055.9|11051.9|11063.7|11059.7|11054.3|11050.3|12803
1688647200000|2023-07-06 12:40:00|11054.3|11050.3|11045|11041|11054.3|11050.3|11040.3|11036.3|24185
1688647500000|2023-07-06 12:45:00|11046.5|11042.5|11048.1|11044.1|11051.2|11047.2|11043.4|11039.4|13988
1688647800000|2023-07-06 12:50:00|11049.7|11045.7|11054.3|11050.3|11055.9|11051.9|11046.5|11042.5|10656
1688648100000|2023-07-06 12:55:00|11052.8|11048.8|11057.5|11053.5|11057.5|11053.5|11051.2|11047.2|13313
1688648400000|2023-07-06 13:00:00|11059|11055|11060.6|11056.6|11065.3|11061.3|11059|11055|10976
1688648700000|2023-07-06 13:05:00|11059|11055|11052.8|11048.8|11059|11055|11051.2|11047.2|10068
1688649000000|2023-07-06 13:10:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|6074
1688649300000|2023-07-06 13:15:00|11049.7|11045.7|11052.8|11048.8|11055.9|11051.9|11049.7|11045.7|8070
1688649600000|2023-07-06 13:20:00|11051.2|11047.2|11055.9|11051.9|11057.5|11053.5|11051.2|11047.2|6874
1688649900000|2023-07-06 13:25:00|11054.3|11050.3|11066.8|11062.8|11068.4|11064.4|11054.3|11050.3|11806
1688650200000|2023-07-06 13:30:00|11066.1|11062.1|11068.4|11064.4|11074.7|11070.7|11063.7|11059.7|16820
1688650500000|2023-07-06 13:35:00|11067.6|11063.6|11070|11066|11077.8|11073.8|11065.3|11061.3|14101
1688650800000|2023-07-06 13:40:00|11068.4|11064.4|11065.3|11061.3|11071.5|11067.5|11063.7|11059.7|5641
1688651100000|2023-07-06 13:45:00|11063.7|11059.7|11057.5|11053.5|11065.3|11061.3|11057.5|11053.5|9626
1688651400000|2023-07-06 13:50:00|11059|11055|11060.6|11056.6|11066.8|11062.8|11055.9|11051.9|5369
1688651700000|2023-07-06 13:55:00|11062.2|11058.2|11062.9|11058.9|11062.9|11058.9|11057.5|11053.5|4540
1688652000000|2023-07-06 14:00:00|11052.8|11048.8|11054.3|11050.3|11057.5|11053.5|11021.5|11017.5|17646
1688652300000|2023-07-06 14:05:00|11055.9|11051.9|11051.2|11047.2|11059|11055|11048.1|11044.1|9206
1688652600000|2023-07-06 14:10:00|11052.8|11048.8|11046.5|11042.5|11055.9|11051.9|11046.5|11042.5|6800
1688652900000|2023-07-06 14:15:00|11045|11041|11041.8|11037.8|11049.7|11045.7|11040.3|11036.3|9594
1688653200000|2023-07-06 14:20:00|11040.3|11036.3|11040.3|11036.3|11046.5|11042.5|11038.7|11034.7|8369
1688653500000|2023-07-06 14:25:00|11041.8|11037.8|11041.8|11037.8|11045|11041|11037.2|11033.2|11318
1688653800000|2023-07-06 14:30:00|11043.4|11039.4|11030.9|11026.9|11043.4|11039.4|11030.9|11026.9|11716
1688654100000|2023-07-06 14:35:00|11032.5|11028.5|11027.8|11023.8|11032.5|11028.5|11026.2|11022.2|12867
1688654400000|2023-07-06 14:40:00|11026.2|11022.2|11026.2|11022.2|11029.3|11025.3|11023.1|11019.1|10609
1688654700000|2023-07-06 14:45:00|11027.8|11023.8|11040.3|11036.3|11041.8|11037.8|11027.8|11023.8|12373
1688655000000|2023-07-06 14:50:00|11041.8|11037.8|11034|11030|11043.4|11039.4|11034|11030|10820
1688655300000|2023-07-06 14:55:00|11035.6|11031.6|11041.8|11037.8|11043.4|11039.4|11035.6|11031.6|18367
1688655600000|2023-07-06 15:00:00|11040.3|11036.3|11043.4|11039.4|11046.5|11042.5|11038.7|11034.7|10604
1688655900000|2023-07-06 15:05:00|11041.8|11037.8|11038.7|11034.7|11043.4|11039.4|11037.2|11033.2|5005
1688656200000|2023-07-06 15:10:00|11040.3|11036.3|11043.4|11039.4|11046.5|11042.5|11040.3|11036.3|7071
1688656500000|2023-07-06 15:15:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|4281
1688656800000|2023-07-06 15:20:00|11035.6|11031.6|11034|11030|11040.3|11036.3|11034|11030|2396
1688657100000|2023-07-06 15:25:00|11032.5|11028.5|11035.6|11031.6|11037.2|11033.2|11030.9|11026.9|4956
1688657400000|2023-07-06 15:30:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11034|11030|6447
1688657700000|2023-07-06 15:35:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|3824
1688658000000|2023-07-06 15:40:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|4998
1688658300000|2023-07-06 15:45:00|11037.2|11033.2|11045|11041|11045|11041|11037.2|11033.2|4826
1688658600000|2023-07-06 15:50:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|3146
1688658900000|2023-07-06 15:55:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|3320
1688659200000|2023-07-06 16:00:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11041.8|11037.8|6060
1688659500000|2023-07-06 16:05:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|2108
1688659800000|2023-07-06 16:10:00|11046.5|11042.5|11046.5|11042.5|11049.7|11045.7|11045|11041|3892
1688660100000|2023-07-06 16:15:00|11045|11041|11046.5|11042.5|11049.7|11045.7|11045|11041|3391
1688660400000|2023-07-06 16:20:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|815
1688660700000|2023-07-06 16:25:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1896
1688661000000|2023-07-06 16:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1578
1688661300000|2023-07-06 16:35:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|2696
1688661600000|2023-07-06 16:40:00|11049.7|11045.7|11054.3|11050.3|11055.9|11051.9|11049.7|11045.7|6819
1688661900000|2023-07-06 16:45:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|926
1688662200000|2023-07-06 16:50:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|2557
1688662500000|2023-07-06 16:55:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|3676
1688662800000|2023-07-06 17:00:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|2162
1688663100000|2023-07-06 17:05:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|1120
1688663400000|2023-07-06 17:10:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2906
1688663700000|2023-07-06 17:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2765
1688664000000|2023-07-06 17:20:00|11050.4|11046.4|11057.5|11053.5|11057.5|11053.5|11049.7|11045.7|7479
1688664300000|2023-07-06 17:25:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1776
1688664600000|2023-07-06 17:30:00|11059|11055|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|6023
1688664900000|2023-07-06 17:35:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|1213
1688665200000|2023-07-06 17:40:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1231
1688665500000|2023-07-06 17:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1261
1688665800000|2023-07-06 17:50:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1435
1688666100000|2023-07-06 17:55:00|11055.9|11051.9|11059|11055|11060.6|11056.6|11055.9|11051.9|1878
1688666400000|2023-07-06 18:00:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|2719
1688666700000|2023-07-06 18:05:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|2258
1688667000000|2023-07-06 18:10:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|4921
1688667300000|2023-07-06 18:15:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|2930
1688667600000|2023-07-06 18:20:00|11060.6|11056.6|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|9974
1688667900000|2023-07-06 18:25:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1473
1688668200000|2023-07-06 18:30:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|5619
1688668500000|2023-07-06 18:35:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2286
1688668800000|2023-07-06 18:40:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|4728
1688669100000|2023-07-06 18:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|1496
1688669400000|2023-07-06 18:50:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2095
1688669700000|2023-07-06 18:55:00|11068.4|11064.4|11063.7|11059.7|11068.4|11064.4|11062.2|11058.2|11062
1688670000000|2023-07-06 19:00:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3886
1688670300000|2023-07-06 19:05:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1271
1688670600000|2023-07-06 19:10:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2781
1688670900000|2023-07-06 19:15:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2049
1688671200000|2023-07-06 19:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|533
1688671500000|2023-07-06 19:25:00|||||||||919
1688671800000|2023-07-06 19:30:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1907
1688672100000|2023-07-06 19:35:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1142
1688672400000|2023-07-06 19:40:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|4482
1688672700000|2023-07-06 19:45:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1630
1688673000000|2023-07-06 19:50:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1244
1688673300000|2023-07-06 19:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|4067
1688673600000|2023-07-06 20:00:00|11065.3|11061.3|11070|11066|11070|11066|11063.7|11059.7|5196
1688673900000|2023-07-06 20:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|2489
1688674200000|2023-07-06 20:10:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|8040
1688674500000|2023-07-06 20:15:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|1820
1688674800000|2023-07-06 20:20:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|2773
1688675100000|2023-07-06 20:25:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1060
1688675400000|2023-07-06 20:30:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2024
1688675700000|2023-07-06 20:35:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|343
1688676000000|2023-07-06 20:40:00|||||||||1256
1688676300000|2023-07-06 20:45:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|3519
1688676600000|2023-07-06 20:50:00|11076.2|11072.2|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|3297
1688676900000|2023-07-06 20:55:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2531
1688680800000|2023-07-06 22:00:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|549
1688681100000|2023-07-06 22:05:00|||||||||247
1688681400000|2023-07-06 22:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|112
1688681700000|2023-07-06 22:15:00|11070|11066|11070|11066|11070|11066|11070|11066|219
1688682000000|2023-07-06 22:20:00|||||||||24
1688682300000|2023-07-06 22:25:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|79
1688682600000|2023-07-06 22:30:00|||||||||233
1688682900000|2023-07-06 22:35:00|||||||||151
1688683200000|2023-07-06 22:40:00|||||||||172
1688683500000|2023-07-06 22:45:00|11070|11066|11070|11066|11070|11066|11070|11066|48
1688683800000|2023-07-06 22:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|482
1688684100000|2023-07-06 22:55:00|11070|11066|11070|11066|11070|11066|11070|11066|253
1688684400000|2023-07-06 23:00:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|374
1688684700000|2023-07-06 23:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|158
1688685000000|2023-07-06 23:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|423
1688685300000|2023-07-06 23:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|182
1688685600000|2023-07-06 23:20:00|11070|11066|11070|11066|11070|11066|11070|11066|445
1688685900000|2023-07-06 23:25:00|||||||||65
1688686200000|2023-07-06 23:30:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|135
1688686500000|2023-07-06 23:35:00|11070|11066|11070|11066|11070|11066|11069.2|11065.2|104
1688686800000|2023-07-06 23:40:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|146
1688687100000|2023-07-06 23:45:00|||||||||86
1688687400000|2023-07-06 23:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|385
1688687700000|2023-07-06 23:55:00|11070|11066|11070|11066|11070|11066|11070|11066|165
1688688000000|2023-07-07 00:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|886
1688688300000|2023-07-07 00:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1043
1688688600000|2023-07-07 00:10:00|11073.1|11069.1|11070|11066|11074.7|11070.7|11070|11066|593
1688688900000|2023-07-07 00:15:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|241
1688689200000|2023-07-07 00:20:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|453
1688689500000|2023-07-07 00:25:00|11070|11066|11065.3|11061.3|11070|11066|11065.3|11061.3|810
1688689800000|2023-07-07 00:30:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|182
1688690100000|2023-07-07 00:35:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11059|11055|2051
1688690400000|2023-07-07 00:40:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|1215
1688690700000|2023-07-07 00:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1059
1688691000000|2023-07-07 00:50:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|627
1688691300000|2023-07-07 00:55:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|402
1688691600000|2023-07-07 01:00:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|378
1688691900000|2023-07-07 01:05:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|932
1688692200000|2023-07-07 01:10:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1116
1688692500000|2023-07-07 01:15:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|544
1688692800000|2023-07-07 01:20:00|||||||||102
1688693100000|2023-07-07 01:25:00|||||||||598
1688693400000|2023-07-07 01:30:00|11059.8|11055.8|11060.6|11056.6|11060.6|11056.6|11059|11055|480
1688693700000|2023-07-07 01:35:00|||||||||52
1688694000000|2023-07-07 01:40:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|387
1688694300000|2023-07-07 01:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|383
1688694600000|2023-07-07 01:50:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|976
1688694900000|2023-07-07 01:55:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|1211
1688695200000|2023-07-07 02:00:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|267
1688695500000|2023-07-07 02:05:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|730
1688695800000|2023-07-07 02:10:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|373
1688696100000|2023-07-07 02:15:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|162
1688696400000|2023-07-07 02:20:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|340
1688696700000|2023-07-07 02:25:00|||||||||195
1688697000000|2023-07-07 02:30:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|135
1688697300000|2023-07-07 02:35:00|||||||||318
1688697600000|2023-07-07 02:40:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|517
1688697900000|2023-07-07 02:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|594
1688698200000|2023-07-07 02:50:00|11064.5|11060.5|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|379
1688698500000|2023-07-07 02:55:00|11064.5|11060.5|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|567
1688698800000|2023-07-07 03:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|992
1688699100000|2023-07-07 03:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|515
1688699400000|2023-07-07 03:10:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|1174
1688699700000|2023-07-07 03:15:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|548
1688700000000|2023-07-07 03:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|453
1688700300000|2023-07-07 03:25:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|554
1688700600000|2023-07-07 03:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|623
1688700900000|2023-07-07 03:35:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|792
1688701200000|2023-07-07 03:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|239
1688701500000|2023-07-07 03:45:00|||||||||275
1688701800000|2023-07-07 03:50:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|974
1688702100000|2023-07-07 03:55:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|262
1688702400000|2023-07-07 04:00:00|||||||||17
1688702700000|2023-07-07 04:05:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|650
1688703000000|2023-07-07 04:10:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|591
1688703300000|2023-07-07 04:15:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|548
1688703600000|2023-07-07 04:20:00|||||||||11
1688703900000|2023-07-07 04:25:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|229
1688704200000|2023-07-07 04:30:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|179
1688704500000|2023-07-07 04:35:00|||||||||114
1688704800000|2023-07-07 04:40:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|250
1688705100000|2023-07-07 04:45:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|672
1688705400000|2023-07-07 04:50:00|||||||||103
1688705700000|2023-07-07 04:55:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|523
1688706000000|2023-07-07 05:00:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|602
1688706300000|2023-07-07 05:05:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|147
1688706600000|2023-07-07 05:10:00|||||||||169
1688706900000|2023-07-07 05:15:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|333
1688707200000|2023-07-07 05:20:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|330
1688707500000|2023-07-07 05:25:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|273
1688707800000|2023-07-07 05:30:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|416
1688708100000|2023-07-07 05:35:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|181
1688708400000|2023-07-07 05:40:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|239
1688708700000|2023-07-07 05:45:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|445
1688709000000|2023-07-07 05:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|561
1688709300000|2023-07-07 05:55:00|||||||||405
1688709600000|2023-07-07 06:00:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1273
1688709900000|2023-07-07 06:05:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|568
1688710200000|2023-07-07 06:10:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|748
1688710500000|2023-07-07 06:15:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11065.3|11061.3|675
1688710800000|2023-07-07 06:20:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|3364
1688711100000|2023-07-07 06:25:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|2532
1688711400000|2023-07-07 06:30:00|11075.4|11071.4|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1363
1688711700000|2023-07-07 06:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|559
1688712000000|2023-07-07 06:40:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1898
1688712300000|2023-07-07 06:45:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1674
1688712600000|2023-07-07 06:50:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|584
1688712900000|2023-07-07 06:55:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1122
1688713200000|2023-07-07 07:00:00|11071.5|11067.5|11066.8|11062.8|11073.1|11069.1|11066.8|11062.8|1710
1688713500000|2023-07-07 07:05:00|11065.3|11061.3|11060.6|11056.6|11066.8|11062.8|11059|11055|2094
1688713800000|2023-07-07 07:10:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11057.5|11053.5|2624
1688714100000|2023-07-07 07:15:00|11060.6|11056.6|11065.3|11061.3|11068.4|11064.4|11060.6|11056.6|3270
1688714400000|2023-07-07 07:20:00|11066.8|11062.8|11071.5|11067.5|11073.1|11069.1|11065.3|11061.3|4628
1688714700000|2023-07-07 07:25:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1596
1688715000000|2023-07-07 07:30:00|11076.2|11072.2|11071.5|11067.5|11076.2|11072.2|11070|11066|2051
1688715300000|2023-07-07 07:35:00|11073.1|11069.1|11070|11066|11074.7|11070.7|11068.4|11064.4|1626
1688715600000|2023-07-07 07:40:00|11068.4|11064.4|11063.7|11059.7|11070|11066|11063.7|11059.7|6399
1688715900000|2023-07-07 07:45:00|11065.3|11061.3|11063.7|11059.7|11068.4|11064.4|11062.2|11058.2|3123
1688716200000|2023-07-07 07:50:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|2800
1688716500000|2023-07-07 07:55:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1403
1688716800000|2023-07-07 08:00:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11059|11055|4455
1688717100000|2023-07-07 08:05:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|4716
1688717400000|2023-07-07 08:10:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1160
1688717700000|2023-07-07 08:15:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11059|11055|1047
1688718000000|2023-07-07 08:20:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|1760
1688718300000|2023-07-07 08:25:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1224
1688718600000|2023-07-07 08:30:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|817
1688718900000|2023-07-07 08:35:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|5946
1688719200000|2023-07-07 08:40:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|1132
1688719500000|2023-07-07 08:45:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1041
1688719800000|2023-07-07 08:50:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|1559
1688720100000|2023-07-07 08:55:00|||||||||957
1688720400000|2023-07-07 09:00:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1750
1688720700000|2023-07-07 09:05:00|11062.2|11058.2|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|1926
1688721000000|2023-07-07 09:10:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|1062
1688721300000|2023-07-07 09:15:00|11054.3|11050.3|11055.9|11051.9|11060.6|11056.6|11054.3|11050.3|3077
1688721600000|2023-07-07 09:20:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|3206
1688721900000|2023-07-07 09:25:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|1644
1688722200000|2023-07-07 09:30:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|1209
1688722500000|2023-07-07 09:35:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1508
1688722800000|2023-07-07 09:40:00|11055.9|11051.9|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|673
1688723100000|2023-07-07 09:45:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|710
1688723400000|2023-07-07 09:50:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|1347
1688723700000|2023-07-07 09:55:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|1727
1688724000000|2023-07-07 10:00:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|806
1688724300000|2023-07-07 10:05:00|11045|11041|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|1529
1688724600000|2023-07-07 10:10:00|11045|11041|11049.7|11045.7|11049.7|11045.7|11045|11041|2371
1688724900000|2023-07-07 10:15:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|4035
1688725200000|2023-07-07 10:20:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|2396
1688725500000|2023-07-07 10:25:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|324
1688725800000|2023-07-07 10:30:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1997
1688726100000|2023-07-07 10:35:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|755
1688726400000|2023-07-07 10:40:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|981
1688726700000|2023-07-07 10:45:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|767
1688727000000|2023-07-07 10:50:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11043.4|11039.4|924
1688727300000|2023-07-07 10:55:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|684
1688727600000|2023-07-07 11:00:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|1255
1688727900000|2023-07-07 11:05:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|1311
1688728200000|2023-07-07 11:10:00|11043.4|11039.4|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|1575
1688728500000|2023-07-07 11:15:00|11043.4|11039.4|11048.1|11044.1|11048.1|11044.1|11041.8|11037.8|6421
1688728800000|2023-07-07 11:20:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|1466
1688729100000|2023-07-07 11:25:00|11045|11041|11045|11041|11048.1|11044.1|11043.4|11039.4|1923
1688729400000|2023-07-07 11:30:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|2600
1688729700000|2023-07-07 11:35:00|11041.8|11037.8|11048.1|11044.1|11048.1|11044.1|11041.8|11037.8|1524
1688730000000|2023-07-07 11:40:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11040.3|11036.3|4897
1688730300000|2023-07-07 11:45:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|3858
1688730600000|2023-07-07 11:50:00|11048.1|11044.1|11045|11041|11049.7|11045.7|11041.8|11037.8|2589
1688730900000|2023-07-07 11:55:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|3969
1688731200000|2023-07-07 12:00:00|11048.1|11044.1|11043.4|11039.4|11049.7|11045.7|11043.4|11039.4|3884
1688731500000|2023-07-07 12:05:00|11045|11041|11045|11041|11045|11041|11041.8|11037.8|2515
1688731800000|2023-07-07 12:10:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|3122
1688732100000|2023-07-07 12:15:00|11043.4|11039.4|11038.7|11034.7|11046.5|11042.5|11038.7|11034.7|4404
1688732400000|2023-07-07 12:20:00|11037.2|11033.2|11040.3|11036.3|11043.4|11039.4|11037.2|11033.2|4851
1688732700000|2023-07-07 12:25:00|11041.8|11037.8|11079.3|11075.3|11079.3|11075.3|11040.3|11036.3|7878
1688733000000|2023-07-07 12:30:00|11080.1|11076.1|11095.8|11091.8|11100.4|11096.4|11060.6|11056.6|19420
1688733300000|2023-07-07 12:35:00|11095|11091|11077.8|11073.8|11096.5|11092.5|11076.2|11072.2|17837
1688733600000|2023-07-07 12:40:00|11076.2|11072.2|11065.3|11061.3|11080.9|11076.9|11062.2|11058.2|16081
1688733900000|2023-07-07 12:45:00|11066.8|11062.8|11057.5|11053.5|11066.8|11062.8|11054.3|11050.3|13619
1688734200000|2023-07-07 12:50:00|11059|11055|11063.7|11059.7|11070|11066|11057.5|11053.5|9542
1688734500000|2023-07-07 12:55:00|11062.2|11058.2|11048.1|11044.1|11065.3|11061.3|11048.1|11044.1|16385
1688734800000|2023-07-07 13:00:00|11046.5|11042.5|11038.7|11034.7|11048.1|11044.1|11032.5|11028.5|19930
1688735100000|2023-07-07 13:05:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11030.9|11026.9|20044
1688735400000|2023-07-07 13:10:00|11038.7|11034.7|11046.5|11042.5|11049.7|11045.7|11035.6|11031.6|11047
1688735700000|2023-07-07 13:15:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|8617
1688736000000|2023-07-07 13:20:00|11045|11041|11050.4|11046.4|11052.8|11048.8|11045|11041|5092
1688736300000|2023-07-07 13:25:00|11049.7|11045.7|11055.9|11051.9|11060.6|11056.6|11049.7|11045.7|10157
1688736600000|2023-07-07 13:30:00|11057.5|11053.5|11060.6|11056.6|11068.4|11064.4|11055.9|11051.9|10506
1688736900000|2023-07-07 13:35:00|11062.2|11058.2|11062.2|11058.2|11065.3|11061.3|11052.8|11048.8|7099
1688737200000|2023-07-07 13:40:00|11063.7|11059.7|11062.2|11058.2|11070|11066|11060.6|11056.6|9531
1688737500000|2023-07-07 13:45:00|11063.7|11059.7|11077.8|11073.8|11082.5|11078.5|11062.2|11058.2|14626
1688737800000|2023-07-07 13:50:00|11076.2|11072.2|11070|11066|11080.9|11076.9|11070|11066|9073
1688738100000|2023-07-07 13:55:00|11068.4|11064.4|11066.8|11062.8|11074.7|11070.7|11065.3|11061.3|13681
1688738400000|2023-07-07 14:00:00|11065.3|11061.3|11062.2|11058.2|11066.8|11062.8|11057.5|11053.5|8688
1688738700000|2023-07-07 14:05:00|11063.7|11059.7|11068.4|11064.4|11070|11066|11063.7|11059.7|4601
1688739000000|2023-07-07 14:10:00|11066.8|11062.8|11077.8|11073.8|11077.8|11073.8|11065.3|11061.3|7597
1688739300000|2023-07-07 14:15:00|11076.2|11072.2|11082.5|11078.5|11082.5|11078.5|11074.7|11070.7|3451
1688739600000|2023-07-07 14:20:00|11084|11080|11085.6|11081.6|11088.7|11084.7|11084|11080|5382
1688739900000|2023-07-07 14:25:00|11084|11080|11079.3|11075.3|11085.6|11081.6|11079.3|11075.3|4320
1688740200000|2023-07-07 14:30:00|11077.8|11073.8|11085.6|11081.6|11085.6|11081.6|11076.2|11072.2|5557
1688740500000|2023-07-07 14:35:00|11084|11080|11082.5|11078.5|11087.2|11083.2|11079.3|11075.3|5661
1688740800000|2023-07-07 14:40:00|11084|11080|11093.4|11089.4|11093.4|11089.4|11082.5|11078.5|6344
1688741100000|2023-07-07 14:45:00|11095|11091|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|4478
1688741400000|2023-07-07 14:50:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|3089
1688741700000|2023-07-07 14:55:00|11091.8|11087.8|11091.8|11087.8|11095|11091|11087.2|11083.2|6255
1688742000000|2023-07-07 15:00:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11085.6|11081.6|4811
1688742300000|2023-07-07 15:05:00|11090.3|11086.3|11085.6|11081.6|11091.8|11087.8|11084|11080|5220
1688742600000|2023-07-07 15:10:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|8331
1688742900000|2023-07-07 15:15:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11077.8|11073.8|4162
1688743200000|2023-07-07 15:20:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11079.3|11075.3|1823
1688743500000|2023-07-07 15:25:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2608
1688743800000|2023-07-07 15:30:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|2263
1688744100000|2023-07-07 15:35:00|11080.9|11076.9|11079.3|11075.3|11084|11080|11079.3|11075.3|2725
1688744400000|2023-07-07 15:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2140
1688744700000|2023-07-07 15:45:00|11082.5|11078.5|11076.2|11072.2|11082.5|11078.5|11076.2|11072.2|2744
1688745000000|2023-07-07 15:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4106
1688745300000|2023-07-07 15:55:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|3048
1688745600000|2023-07-07 16:00:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2727
1688745900000|2023-07-07 16:05:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11080.9|11076.9|3748
1688746200000|2023-07-07 16:10:00|11084.8|11080.8|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|1310
1688746500000|2023-07-07 16:15:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1925
1688746800000|2023-07-07 16:20:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11079.3|11075.3|1162
1688747100000|2023-07-07 16:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|2515
1688747400000|2023-07-07 16:30:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|2965
1688747700000|2023-07-07 16:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|790
1688748000000|2023-07-07 16:40:00|11079.3|11075.3|11074.7|11070.7|11080.9|11076.9|11074.7|11070.7|1800
1688748300000|2023-07-07 16:45:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|1693
1688748600000|2023-07-07 16:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|599
1688748900000|2023-07-07 16:55:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|766
1688749200000|2023-07-07 17:00:00|11073.1|11069.1|11068.4|11064.4|11073.1|11069.1|11068.4|11064.4|1876
1688749500000|2023-07-07 17:05:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|1932
1688749800000|2023-07-07 17:10:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1240
1688750100000|2023-07-07 17:15:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1585
1688750400000|2023-07-07 17:20:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|974
1688750700000|2023-07-07 17:25:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|1806
1688751000000|2023-07-07 17:30:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1628
1688751300000|2023-07-07 17:35:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|836
1688751600000|2023-07-07 17:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1093
1688751900000|2023-07-07 17:45:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1940
1688752200000|2023-07-07 17:50:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2351
1688752500000|2023-07-07 17:55:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1328
1688752800000|2023-07-07 18:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1831
1688753100000|2023-07-07 18:05:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1832
1688753400000|2023-07-07 18:10:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|960
1688753700000|2023-07-07 18:15:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|1169
1688754000000|2023-07-07 18:20:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|3505
1688754300000|2023-07-07 18:25:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|927
1688754600000|2023-07-07 18:30:00|11070|11066|11070|11066|11070|11066|11070|11066|972
1688754900000|2023-07-07 18:35:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2001
1688755200000|2023-07-07 18:40:00|11072.3|11068.3|11070|11066|11073.1|11069.1|11068.4|11064.4|2700
1688755500000|2023-07-07 18:45:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1624
1688755800000|2023-07-07 18:50:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11070|11066|3375
1688756100000|2023-07-07 18:55:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11068.4|11064.4|6879
1688756400000|2023-07-07 19:00:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|4193
1688756700000|2023-07-07 19:05:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2654
1688757000000|2023-07-07 19:10:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3423
1688757300000|2023-07-07 19:15:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2646
1688757600000|2023-07-07 19:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|814
1688757900000|2023-07-07 19:25:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1407
1688758200000|2023-07-07 19:30:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|2719
1688758500000|2023-07-07 19:35:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1773
1688758800000|2023-07-07 19:40:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2037
1688759100000|2023-07-07 19:45:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|659
1688759400000|2023-07-07 19:50:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1825
1688759700000|2023-07-07 19:55:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|3116
1688760000000|2023-07-07 20:00:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|2806
1688760300000|2023-07-07 20:05:00|||||||||752
1688760600000|2023-07-07 20:10:00|||||||||456
1688760900000|2023-07-07 20:15:00|11059|11055|11059|11055|11059|11055|11059|11055|840
1688761200000|2023-07-07 20:20:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2690
1688761500000|2023-07-07 20:25:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|470
1688761800000|2023-07-07 20:30:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|916
1688762100000|2023-07-07 20:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|2101
1688762400000|2023-07-07 20:40:00|||||||||874
1688762700000|2023-07-07 20:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1035
1688763000000|2023-07-07 20:50:00|||||||||2371
1688763300000|2023-07-07 20:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|3080
1688940000000|2023-07-09 22:00:00|11052.8|11048.8|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|677
1688940300000|2023-07-09 22:05:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|506
1688940600000|2023-07-09 22:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|533
1688940900000|2023-07-09 22:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|79
1688941200000|2023-07-09 22:20:00|11059|11055|11059|11055|11059|11055|11059|11055|426
1688941500000|2023-07-09 22:25:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|589
1688941800000|2023-07-09 22:30:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|495
1688942100000|2023-07-09 22:35:00|11059.8|11055.8|11059|11055|11060.6|11056.6|11059|11055|346
1688942400000|2023-07-09 22:40:00|11058.3|11054.3|11057.5|11053.5|11059|11055|11057.5|11053.5|414
1688942700000|2023-07-09 22:45:00|||||||||155
1688943000000|2023-07-09 22:50:00|||||||||47
1688943300000|2023-07-09 22:55:00|||||||||64
1688943600000|2023-07-09 23:00:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|341
1688943900000|2023-07-09 23:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|181
1688944200000|2023-07-09 23:10:00|||||||||244
1688944500000|2023-07-09 23:15:00|11059|11055|11059|11055|11059|11055|11059|11055|209
1688944800000|2023-07-09 23:20:00|||||||||54
1688945100000|2023-07-09 23:25:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|587
1688945400000|2023-07-09 23:30:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|70
1688945700000|2023-07-09 23:35:00|||||||||173
1688946000000|2023-07-09 23:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|127
1688946300000|2023-07-09 23:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|667
1688946600000|2023-07-09 23:50:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|425
1688946900000|2023-07-09 23:55:00|||||||||80
1688947200000|2023-07-10 00:00:00|11059|11055|11059|11055|11060.6|11056.6|11055.9|11051.9|965
1688947500000|2023-07-10 00:05:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|960
1688947800000|2023-07-10 00:10:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|767
1688948100000|2023-07-10 00:15:00|11053.6|11049.6|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|293
1688948400000|2023-07-10 00:20:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|695
1688948700000|2023-07-10 00:25:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1010
1688949000000|2023-07-10 00:30:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1260
1688949300000|2023-07-10 00:35:00|11052|11048|11051.2|11047.2|11052|11048|11051.2|11047.2|476
1688949600000|2023-07-10 00:40:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|306
1688949900000|2023-07-10 00:45:00|||||||||166
1688950200000|2023-07-10 00:50:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|372
1688950500000|2023-07-10 00:55:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|706
1688950800000|2023-07-10 01:00:00|||||||||370
1688951100000|2023-07-10 01:05:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|407
1688951400000|2023-07-10 01:10:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1504
1688951700000|2023-07-10 01:15:00|||||||||186
1688952000000|2023-07-10 01:20:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|229
1688952300000|2023-07-10 01:25:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1269
1688952600000|2023-07-10 01:30:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1523
1688952900000|2023-07-10 01:35:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|1487
1688953200000|2023-07-10 01:40:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1187
1688953500000|2023-07-10 01:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|989
1688953800000|2023-07-10 01:50:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|333
1688954100000|2023-07-10 01:55:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|114
1688954400000|2023-07-10 02:00:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|70
1688954700000|2023-07-10 02:05:00|11048.1|11044.1|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|988
1688955000000|2023-07-10 02:10:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1234
1688955300000|2023-07-10 02:15:00|||||||||215
1688955600000|2023-07-10 02:20:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1487
1688955900000|2023-07-10 02:25:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|423
1688956200000|2023-07-10 02:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|454
1688956500000|2023-07-10 02:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|596
1688956800000|2023-07-10 02:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|413
1688957100000|2023-07-10 02:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|1207
1688957400000|2023-07-10 02:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|109
1688957700000|2023-07-10 02:55:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|415
1688958000000|2023-07-10 03:00:00|||||||||222
1688958300000|2023-07-10 03:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|135
1688958600000|2023-07-10 03:10:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|156
1688958900000|2023-07-10 03:15:00|11048.9|11044.9|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|227
1688959200000|2023-07-10 03:20:00|||||||||114
1688959500000|2023-07-10 03:25:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|913
1688959800000|2023-07-10 03:30:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|246
1688960100000|2023-07-10 03:35:00|||||||||254
1688960400000|2023-07-10 03:40:00|||||||||61
1688960700000|2023-07-10 03:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|203
1688961000000|2023-07-10 03:50:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|498
1688961300000|2023-07-10 03:55:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|116
1688961600000|2023-07-10 04:00:00|||||||||110
1688961900000|2023-07-10 04:05:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|65
1688962200000|2023-07-10 04:10:00|||||||||541
1688962500000|2023-07-10 04:15:00|||||||||50
1688962800000|2023-07-10 04:20:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|71
1688963100000|2023-07-10 04:25:00|||||||||148
1688963400000|2023-07-10 04:30:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|880
1688963700000|2023-07-10 04:35:00|||||||||93
1688964000000|2023-07-10 04:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|140
1688964300000|2023-07-10 04:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|90
1688964600000|2023-07-10 04:50:00|||||||||257
1688964900000|2023-07-10 04:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|953
1688965200000|2023-07-10 05:00:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|497
1688965500000|2023-07-10 05:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|550
1688965800000|2023-07-10 05:10:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|82
1688966100000|2023-07-10 05:15:00|||||||||62
1688966400000|2023-07-10 05:20:00|||||||||72
1688966700000|2023-07-10 05:25:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|340
1688967000000|2023-07-10 05:30:00|||||||||144
1688967300000|2023-07-10 05:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|218
1688967600000|2023-07-10 05:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|465
1688967900000|2023-07-10 05:45:00|||||||||79
1688968200000|2023-07-10 05:50:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|364
1688968500000|2023-07-10 05:55:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|839
1688968800000|2023-07-10 06:00:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|997
1688969100000|2023-07-10 06:05:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|1893
1688969400000|2023-07-10 06:10:00|||||||||203
1688969700000|2023-07-10 06:15:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|615
1688970000000|2023-07-10 06:20:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|735
1688970300000|2023-07-10 06:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|1012
1688970600000|2023-07-10 06:30:00|11052|11048|11055.9|11051.9|11055.9|11051.9|11052|11048|1894
1688970900000|2023-07-10 06:35:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|229
1688971200000|2023-07-10 06:40:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|1413
1688971500000|2023-07-10 06:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|107
1688971800000|2023-07-10 06:50:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1091
1688972100000|2023-07-10 06:55:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|997
1688972400000|2023-07-10 07:00:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2740
1688972700000|2023-07-10 07:05:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1404
1688973000000|2023-07-10 07:10:00|11052.8|11048.8|11060.6|11056.6|11060.6|11056.6|11052.8|11048.8|1576
1688973300000|2023-07-10 07:15:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|2824
1688973600000|2023-07-10 07:20:00|11063.7|11059.7|11068.4|11064.4|11070|11066|11062.2|11058.2|6866
1688973900000|2023-07-10 07:25:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|2028
1688974200000|2023-07-10 07:30:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|2040
1688974500000|2023-07-10 07:35:00|11062.9|11058.9|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1169
1688974800000|2023-07-10 07:40:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1149
1688975100000|2023-07-10 07:45:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|2926
1688975400000|2023-07-10 07:50:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1007
1688975700000|2023-07-10 07:55:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|785
1688976000000|2023-07-10 08:00:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|598
1688976300000|2023-07-10 08:05:00|11059|11055|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|4533
1688976600000|2023-07-10 08:10:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|1163
1688976900000|2023-07-10 08:15:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|443
1688977200000|2023-07-10 08:20:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|603
1688977500000|2023-07-10 08:25:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|892
1688977800000|2023-07-10 08:30:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|1647
1688978100000|2023-07-10 08:35:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|1739
1688978400000|2023-07-10 08:40:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|983
1688978700000|2023-07-10 08:45:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|563
1688979000000|2023-07-10 08:50:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1191
1688979300000|2023-07-10 08:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1102
1688979600000|2023-07-10 09:00:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|926
1688979900000|2023-07-10 09:05:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|1059
1688980200000|2023-07-10 09:10:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|670
1688980500000|2023-07-10 09:15:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|704
1688980800000|2023-07-10 09:20:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3694
1688981100000|2023-07-10 09:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|359
1688981400000|2023-07-10 09:30:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|285
1688981700000|2023-07-10 09:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|1769
1688982000000|2023-07-10 09:40:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|354
1688982300000|2023-07-10 09:45:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2108
1688982600000|2023-07-10 09:50:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|625
1688982900000|2023-07-10 09:55:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|923
1688983200000|2023-07-10 10:00:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|539
1688983500000|2023-07-10 10:05:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|695
1688983800000|2023-07-10 10:10:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|927
1688984100000|2023-07-10 10:15:00|||||||||224
1688984400000|2023-07-10 10:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1326
1688984700000|2023-07-10 10:25:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|604
1688985000000|2023-07-10 10:30:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|539
1688985300000|2023-07-10 10:35:00|||||||||114
1688985600000|2023-07-10 10:40:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|381
1688985900000|2023-07-10 10:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|723
1688986200000|2023-07-10 10:50:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|970
1688986500000|2023-07-10 10:55:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|798
1688986800000|2023-07-10 11:00:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1167
1688987100000|2023-07-10 11:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|1544
1688987400000|2023-07-10 11:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1873
1688987700000|2023-07-10 11:15:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|3084
1688988000000|2023-07-10 11:20:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|1774
1688988300000|2023-07-10 11:25:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|2802
1688988600000|2023-07-10 11:30:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1057
1688988900000|2023-07-10 11:35:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2135
1688989200000|2023-07-10 11:40:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2439
1688989500000|2023-07-10 11:45:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2148
1688989800000|2023-07-10 11:50:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|2566
1688990100000|2023-07-10 11:55:00|11077.8|11073.8|11082.5|11078.5|11082.5|11078.5|11076.2|11072.2|2387
1688990400000|2023-07-10 12:00:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11080.9|11076.9|3309
1688990700000|2023-07-10 12:05:00|11082.5|11078.5|11077.8|11073.8|11084|11080|11077.8|11073.8|1164
1688991000000|2023-07-10 12:10:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|2742
1688991300000|2023-07-10 12:15:00|11079.3|11075.3|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|4216
1688991600000|2023-07-10 12:20:00|11074.7|11070.7|11068.4|11064.4|11074.7|11070.7|11065.3|11061.3|11782
1688991900000|2023-07-10 12:25:00|11066.8|11062.8|11063.7|11059.7|11068.4|11064.4|11062.2|11058.2|4481
1688992200000|2023-07-10 12:30:00|11062.2|11058.2|11057.5|11053.5|11062.2|11058.2|11055.9|11051.9|5256
1688992500000|2023-07-10 12:35:00|11059|11055|11055.9|11051.9|11059|11055|11051.2|11047.2|8457
1688992800000|2023-07-10 12:40:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|7483
1688993100000|2023-07-10 12:45:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11046.5|11042.5|11387
1688993400000|2023-07-10 12:50:00|11048.1|11044.1|11052.8|11048.8|11052.8|11048.8|11048.1|11044.1|3224
1688993700000|2023-07-10 12:55:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|3411
1688994000000|2023-07-10 13:00:00|11055.9|11051.9|11062.2|11058.2|11062.2|11058.2|11055.9|11051.9|6011
1688994300000|2023-07-10 13:05:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|3570
1688994600000|2023-07-10 13:10:00|11066.8|11062.8|11070|11066|11071.5|11067.5|11063.7|11059.7|5113
1688994900000|2023-07-10 13:15:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|5155
1688995200000|2023-07-10 13:20:00|11073.9|11069.9|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|3378
1688995500000|2023-07-10 13:25:00|11076.2|11072.2|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|5996
1688995800000|2023-07-10 13:30:00|11077.8|11073.8|11079.3|11075.3|11082.5|11078.5|11076.2|11072.2|3949
1688996100000|2023-07-10 13:35:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|6978
1688996400000|2023-07-10 13:40:00|11079.3|11075.3|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|3171
1688996700000|2023-07-10 13:45:00|11079.3|11075.3|11085.6|11081.6|11085.6|11081.6|11077.8|11073.8|5370
1688997000000|2023-07-10 13:50:00|11084|11080|11077.8|11073.8|11084|11080|11077.8|11073.8|4307
1688997300000|2023-07-10 13:55:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11077.8|11073.8|3919
1688997600000|2023-07-10 14:00:00|11084|11080|11093.4|11089.4|11093.4|11089.4|11084|11080|12746
1688997900000|2023-07-10 14:05:00|11091.8|11087.8|11091.8|11087.8|11095|11091|11090.3|11086.3|6002
1688998200000|2023-07-10 14:10:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|4803
1688998500000|2023-07-10 14:15:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11093.4|11089.4|5083
1688998800000|2023-07-10 14:20:00|11098.1|11094.1|11091.8|11087.8|11098.1|11094.1|11091.8|11087.8|3666
1688999100000|2023-07-10 14:25:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|3490
1688999400000|2023-07-10 14:30:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2891
1688999700000|2023-07-10 14:35:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|3975
1689000000000|2023-07-10 14:40:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|4974
1689000300000|2023-07-10 14:45:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11080.9|11076.9|2861
1689000600000|2023-07-10 14:50:00|11085.6|11081.6|11085.6|11081.6|11088.7|11084.7|11082.5|11078.5|3882
1689000900000|2023-07-10 14:55:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11084|11080|4141
1689001200000|2023-07-10 15:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|4996
1689001500000|2023-07-10 15:05:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11090.3|11086.3|3330
1689001800000|2023-07-10 15:10:00|11095|11091|11101.2|11097.2|11102.8|11098.8|11095|11091|5345
1689002100000|2023-07-10 15:15:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|4226
1689002400000|2023-07-10 15:20:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|3057
1689002700000|2023-07-10 15:25:00|11105.9|11101.9|11110.6|11106.6|11110.6|11106.6|11104.3|11100.3|5788
1689003000000|2023-07-10 15:30:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|4240
1689003300000|2023-07-10 15:35:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|3793
1689003600000|2023-07-10 15:40:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|1510
1689003900000|2023-07-10 15:45:00|11101.2|11097.2|11104.3|11100.3|11105.9|11101.9|11099.7|11095.7|2910
1689004200000|2023-07-10 15:50:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11104.3|11100.3|2590
1689004500000|2023-07-10 15:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2947
1689004800000|2023-07-10 16:00:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1642
1689005100000|2023-07-10 16:05:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|4237
1689005400000|2023-07-10 16:10:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11104.3|11100.3|1403
1689005700000|2023-07-10 16:15:00|11109|11105|11109|11105|11109|11105|11105.9|11101.9|2209
1689006000000|2023-07-10 16:20:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|891
1689006300000|2023-07-10 16:25:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1551
1689006600000|2023-07-10 16:30:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|7155
1689006900000|2023-07-10 16:35:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2502
1689007200000|2023-07-10 16:40:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2872
1689007500000|2023-07-10 16:45:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1474
1689007800000|2023-07-10 16:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1095
1689008100000|2023-07-10 16:55:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1733
1689008400000|2023-07-10 17:00:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|940
1689008700000|2023-07-10 17:05:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|3486
1689009000000|2023-07-10 17:10:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2828
1689009300000|2023-07-10 17:15:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|2543
1689009600000|2023-07-10 17:20:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|1640
1689009900000|2023-07-10 17:25:00|||||||||578
1689010200000|2023-07-10 17:30:00|11120|11116|11126.2|11122.2|11126.2|11122.2|11120|11116|7275
1689010500000|2023-07-10 17:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|7228
1689010800000|2023-07-10 17:40:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|1904
1689011100000|2023-07-10 17:45:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|3017
1689011400000|2023-07-10 17:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1508
1689011700000|2023-07-10 17:55:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|3203
1689012000000|2023-07-10 18:00:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1316
1689012300000|2023-07-10 18:05:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|1961
1689012600000|2023-07-10 18:10:00|11118.4|11114.4|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|1000
1689012900000|2023-07-10 18:15:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|1781
1689013200000|2023-07-10 18:20:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2126
1689013500000|2023-07-10 18:25:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1058
1689013800000|2023-07-10 18:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1081
1689014100000|2023-07-10 18:35:00|11115.3|11111.3|11120|11116|11121.5|11117.5|11115.3|11111.3|3325
1689014400000|2023-07-10 18:40:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|2254
1689014700000|2023-07-10 18:45:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1774
1689015000000|2023-07-10 18:50:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|2098
1689015300000|2023-07-10 18:55:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|8280
1689015600000|2023-07-10 19:00:00|11115.3|11111.3|11116.8|11112.8|11120|11116|11115.3|11111.3|6061
1689015900000|2023-07-10 19:05:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|2144
1689016200000|2023-07-10 19:10:00|11112.2|11108.2|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|2408
1689016500000|2023-07-10 19:15:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1914
1689016800000|2023-07-10 19:20:00|11116.1|11112.1|11116.8|11112.8|11116.8|11112.8|11116.1|11112.1|705
1689017100000|2023-07-10 19:25:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1027
1689017400000|2023-07-10 19:30:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1471
1689017700000|2023-07-10 19:35:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11117.6|11113.6|2528
1689018000000|2023-07-10 19:40:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|620
1689018300000|2023-07-10 19:45:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|853
1689018600000|2023-07-10 19:50:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1920
1689018900000|2023-07-10 19:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|3341
1689019200000|2023-07-10 20:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3352
1689019500000|2023-07-10 20:05:00|11116.1|11112.1|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|1999
1689019800000|2023-07-10 20:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2073
1689020100000|2023-07-10 20:15:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|2131
1689020400000|2023-07-10 20:20:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|2248
1689020700000|2023-07-10 20:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|807
1689021000000|2023-07-10 20:30:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|2414
1689021300000|2023-07-10 20:35:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1677
1689021600000|2023-07-10 20:40:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1639
1689021900000|2023-07-10 20:45:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1580
1689022200000|2023-07-10 20:50:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2044
1689022500000|2023-07-10 20:55:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1254
1689026400000|2023-07-10 22:00:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|337
1689026700000|2023-07-10 22:05:00|||||||||68
1689027000000|2023-07-10 22:10:00|||||||||52
1689027300000|2023-07-10 22:15:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|453
1689027600000|2023-07-10 22:20:00|11120|11116|11120|11116|11120|11116|11120|11116|130
1689027900000|2023-07-10 22:25:00|||||||||157
1689028200000|2023-07-10 22:30:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|478
1689028500000|2023-07-10 22:35:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|251
1689028800000|2023-07-10 22:40:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|210
1689029100000|2023-07-10 22:45:00|||||||||247
1689029400000|2023-07-10 22:50:00|||||||||26
1689029700000|2023-07-10 22:55:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|488
1689030000000|2023-07-10 23:00:00|||||||||79
1689030300000|2023-07-10 23:05:00|11120|11116|11120|11116|11120|11116|11120|11116|187
1689030600000|2023-07-10 23:10:00|||||||||8
1689030900000|2023-07-10 23:15:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|312
1689031200000|2023-07-10 23:20:00|||||||||1
1689031500000|2023-07-10 23:25:00|||||||||26
1689031800000|2023-07-10 23:30:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|801
1689032100000|2023-07-10 23:35:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|403
1689032400000|2023-07-10 23:40:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|503
1689032700000|2023-07-10 23:45:00|11120|11116|11120|11116|11120|11116|11120|11116|249
1689033000000|2023-07-10 23:50:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|63
1689033300000|2023-07-10 23:55:00|||||||||89
1689033600000|2023-07-11 00:00:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|165
1689033900000|2023-07-11 00:05:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1258
1689034200000|2023-07-11 00:10:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|556
1689034500000|2023-07-11 00:15:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|1108
1689034800000|2023-07-11 00:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|196
1689035100000|2023-07-11 00:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|349
1689035400000|2023-07-11 00:30:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|887
1689035700000|2023-07-11 00:35:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|633
1689036000000|2023-07-11 00:40:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|487
1689036300000|2023-07-11 00:45:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|615
1689036600000|2023-07-11 00:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2029
1689036900000|2023-07-11 00:55:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|499
1689037200000|2023-07-11 01:00:00|11120|11116|11120|11116|11120|11116|11120|11116|181
1689037500000|2023-07-11 01:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|832
1689037800000|2023-07-11 01:10:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|349
1689038100000|2023-07-11 01:15:00|||||||||259
1689038400000|2023-07-11 01:20:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|395
1689038700000|2023-07-11 01:25:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|492
1689039000000|2023-07-11 01:30:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|363
1689039300000|2023-07-11 01:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|177
1689039600000|2023-07-11 01:40:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|719
1689039900000|2023-07-11 01:45:00|||||||||33
1689040200000|2023-07-11 01:50:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1019
1689040500000|2023-07-11 01:55:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|381
1689040800000|2023-07-11 02:00:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|463
1689041100000|2023-07-11 02:05:00|||||||||133
1689041400000|2023-07-11 02:10:00|||||||||73
1689041700000|2023-07-11 02:15:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|296
1689042000000|2023-07-11 02:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|619
1689042300000|2023-07-11 02:25:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1173
1689042600000|2023-07-11 02:30:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|296
1689042900000|2023-07-11 02:35:00|||||||||258
1689043200000|2023-07-11 02:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1484
1689043500000|2023-07-11 02:45:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|1604
1689043800000|2023-07-11 02:50:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|315
1689044100000|2023-07-11 02:55:00|||||||||426
1689044400000|2023-07-11 03:00:00|11126.2|11122.2|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|1952
1689044700000|2023-07-11 03:05:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1969
1689045000000|2023-07-11 03:10:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|471
1689045300000|2023-07-11 03:15:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|487
1689045600000|2023-07-11 03:20:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|829
1689045900000|2023-07-11 03:25:00|||||||||201
1689046200000|2023-07-11 03:30:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|182
1689046500000|2023-07-11 03:35:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|618
1689046800000|2023-07-11 03:40:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|393
1689047100000|2023-07-11 03:45:00|||||||||323
1689047400000|2023-07-11 03:50:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|385
1689047700000|2023-07-11 03:55:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|209
1689048000000|2023-07-11 04:00:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|886
1689048300000|2023-07-11 04:05:00|||||||||273
1689048600000|2023-07-11 04:10:00|||||||||61
1689048900000|2023-07-11 04:15:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|377
1689049200000|2023-07-11 04:20:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127|11123|1386
1689049500000|2023-07-11 04:25:00|||||||||51
1689049800000|2023-07-11 04:30:00|||||||||107
1689050100000|2023-07-11 04:35:00|||||||||63
1689050400000|2023-07-11 04:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|21
1689050700000|2023-07-11 04:45:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|797
1689051000000|2023-07-11 04:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|541
1689051300000|2023-07-11 04:55:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|355
1689051600000|2023-07-11 05:00:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|288
1689051900000|2023-07-11 05:05:00|||||||||203
1689052200000|2023-07-11 05:10:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|3303
1689052500000|2023-07-11 05:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|500
1689052800000|2023-07-11 05:20:00|||||||||184
1689053100000|2023-07-11 05:25:00|||||||||43
1689053400000|2023-07-11 05:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|550
1689053700000|2023-07-11 05:35:00|||||||||35
1689054000000|2023-07-11 05:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|3261
1689054300000|2023-07-11 05:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|583
1689054600000|2023-07-11 05:50:00|11130.9|11126.9|11135.6|11131.6|11135.6|11131.6|11130.9|11126.9|3044
1689054900000|2023-07-11 05:55:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|2320
1689055200000|2023-07-11 06:00:00|11140.3|11136.3|11135.6|11131.6|11141.8|11137.8|11132.5|11128.5|5593
1689055500000|2023-07-11 06:05:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|991
1689055800000|2023-07-11 06:10:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|748
1689056100000|2023-07-11 06:15:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11132.5|11128.5|2295
1689056400000|2023-07-11 06:20:00|11135.6|11131.6|11143.4|11139.4|11143.4|11139.4|11134|11130|3632
1689056700000|2023-07-11 06:25:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|2590
1689057000000|2023-07-11 06:30:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1463
1689057300000|2023-07-11 06:35:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11137.2|11133.2|1468
1689057600000|2023-07-11 06:40:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|2903
1689057900000|2023-07-11 06:45:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|2184
1689058200000|2023-07-11 06:50:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|1074
1689058500000|2023-07-11 06:55:00|11146.5|11142.5|11141.8|11137.8|11146.5|11142.5|11140.3|11136.3|1866
1689058800000|2023-07-11 07:00:00|11140.3|11136.3|11145|11141|11145|11141|11140.3|11136.3|2686
1689059100000|2023-07-11 07:05:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|3251
1689059400000|2023-07-11 07:10:00|11143.4|11139.4|11137.2|11133.2|11143.4|11139.4|11137.2|11133.2|4195
1689059700000|2023-07-11 07:15:00|11138.7|11134.7|11135.6|11131.6|11140.3|11136.3|11134|11130|3216
1689060000000|2023-07-11 07:20:00|11137.2|11133.2|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|3070
1689060300000|2023-07-11 07:25:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|2398
1689060600000|2023-07-11 07:30:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|1063
1689060900000|2023-07-11 07:35:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1446
1689061200000|2023-07-11 07:40:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1178
1689061500000|2023-07-11 07:45:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|635
1689061800000|2023-07-11 07:50:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1382
1689062100000|2023-07-11 07:55:00|11141.8|11137.8|11141.8|11137.8|11145|11141|11140.3|11136.3|4763
1689062400000|2023-07-11 08:00:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|1312
1689062700000|2023-07-11 08:05:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11137.2|11133.2|937
1689063000000|2023-07-11 08:10:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|1460
1689063300000|2023-07-11 08:15:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|714
1689063600000|2023-07-11 08:20:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|993
1689063900000|2023-07-11 08:25:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|523
1689064200000|2023-07-11 08:30:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1131
1689064500000|2023-07-11 08:35:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|836
1689064800000|2023-07-11 08:40:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2057
1689065100000|2023-07-11 08:45:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|2461
1689065400000|2023-07-11 08:50:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|663
1689065700000|2023-07-11 08:55:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|1209
1689066000000|2023-07-11 09:00:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|422
1689066300000|2023-07-11 09:05:00|11141.8|11137.8|11145|11141|11146.5|11142.5|11141.8|11137.8|969
1689066600000|2023-07-11 09:10:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|1631
1689066900000|2023-07-11 09:15:00|11151.2|11147.2|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|1349
1689067200000|2023-07-11 09:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|2830
1689067500000|2023-07-11 09:25:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|1714
1689067800000|2023-07-11 09:30:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|967
1689068100000|2023-07-11 09:35:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|529
1689068400000|2023-07-11 09:40:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1944
1689068700000|2023-07-11 09:45:00|11146.5|11142.5|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|1791
1689069000000|2023-07-11 09:50:00|11149.7|11145.7|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|2213
1689069300000|2023-07-11 09:55:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|2920
1689069600000|2023-07-11 10:00:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1607
1689069900000|2023-07-11 10:05:00|11148.1|11144.1|11145|11141|11149.7|11145.7|11145|11141|2661
1689070200000|2023-07-11 10:10:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|1680
1689070500000|2023-07-11 10:15:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11143.4|11139.4|2022
1689070800000|2023-07-11 10:20:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1548
1689071100000|2023-07-11 10:25:00|11145|11141|11145|11141|11148.1|11144.1|11145|11141|1205
1689071400000|2023-07-11 10:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|1617
1689071700000|2023-07-11 10:35:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|1287
1689072000000|2023-07-11 10:40:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|3044
1689072300000|2023-07-11 10:45:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|655
1689072600000|2023-07-11 10:50:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|582
1689072900000|2023-07-11 10:55:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|797
1689073200000|2023-07-11 11:00:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|961
1689073500000|2023-07-11 11:05:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|575
1689073800000|2023-07-11 11:10:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|821
1689074100000|2023-07-11 11:15:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|1231
1689074400000|2023-07-11 11:20:00|11141.1|11137.1|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|900
1689074700000|2023-07-11 11:25:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2289
1689075000000|2023-07-11 11:30:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1024
1689075300000|2023-07-11 11:35:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1384
1689075600000|2023-07-11 11:40:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|2224
1689075900000|2023-07-11 11:45:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|535
1689076200000|2023-07-11 11:50:00|11143.4|11139.4|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|1471
1689076500000|2023-07-11 11:55:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1651
1689076800000|2023-07-11 12:00:00|11138.7|11134.7|11143.4|11139.4|11143.4|11139.4|11138.7|11134.7|1851
1689077100000|2023-07-11 12:05:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|3813
1689077400000|2023-07-11 12:10:00|11138.7|11134.7|11137.2|11133.2|11141.8|11137.8|11135.6|11131.6|2753
1689077700000|2023-07-11 12:15:00|11135.6|11131.6|11132.5|11128.5|11137.2|11133.2|11130.9|11126.9|3970
1689078000000|2023-07-11 12:20:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11121.5|11117.5|14295
1689078300000|2023-07-11 12:25:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|5117
1689078600000|2023-07-11 12:30:00|11130.9|11126.9|11134|11130|11135.6|11131.6|11129.3|11125.3|3446
1689078900000|2023-07-11 12:35:00|11132.5|11128.5|11126.2|11122.2|11132.5|11128.5|11126.2|11122.2|3787
1689079200000|2023-07-11 12:40:00|11124.7|11120.7|11130.9|11126.9|11130.9|11126.9|11124.7|11120.7|3971
1689079500000|2023-07-11 12:45:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11126.2|11122.2|5912
1689079800000|2023-07-11 12:50:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|2869
1689080100000|2023-07-11 12:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|4903
1689080400000|2023-07-11 13:00:00|11130.9|11126.9|11135.6|11131.6|11137.2|11133.2|11130.9|11126.9|6625
1689080700000|2023-07-11 13:05:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11134|11130|2055
1689081000000|2023-07-11 13:10:00|11135.6|11131.6|11130.9|11126.9|11137.2|11133.2|11130.9|11126.9|3031
1689081300000|2023-07-11 13:15:00|11129.3|11125.3|11124.7|11120.7|11130.9|11126.9|11124.7|11120.7|4823
1689081600000|2023-07-11 13:20:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2524
1689081900000|2023-07-11 13:25:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|6266
1689082200000|2023-07-11 13:30:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|7194
1689082500000|2023-07-11 13:35:00|11127.8|11123.8|11120|11116|11127.8|11123.8|11118.4|11114.4|7818
1689082800000|2023-07-11 13:40:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11113.7|11109.7|7598
1689083100000|2023-07-11 13:45:00|11116.8|11112.8|11120|11116|11120|11116|11115.3|11111.3|2826
1689083400000|2023-07-11 13:50:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|1964
1689083700000|2023-07-11 13:55:00|11121.5|11117.5|11118.4|11114.4|11123.1|11119.1|11118.4|11114.4|4934
1689084000000|2023-07-11 14:00:00|11120|11116|11116.8|11112.8|11120|11116|11115.3|11111.3|2467
1689084300000|2023-07-11 14:05:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2218
1689084600000|2023-07-11 14:10:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3330
1689084900000|2023-07-11 14:15:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11116.8|11112.8|3596
1689085200000|2023-07-11 14:20:00|11121.5|11117.5|11126.2|11122.2|11126.2|11122.2|11120|11116|4890
1689085500000|2023-07-11 14:25:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|5052
1689085800000|2023-07-11 14:30:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|10792
1689086100000|2023-07-11 14:35:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|3255
1689086400000|2023-07-11 14:40:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|882
1689086700000|2023-07-11 14:45:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|3120
1689087000000|2023-07-11 14:50:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|3053
1689087300000|2023-07-11 14:55:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|2945
1689087600000|2023-07-11 15:00:00|11121.5|11117.5|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|2596
1689087900000|2023-07-11 15:05:00|11126.2|11122.2|11120|11116|11126.2|11122.2|11118.4|11114.4|4931
1689088200000|2023-07-11 15:10:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11116.8|11112.8|1989
1689088500000|2023-07-11 15:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1150
1689088800000|2023-07-11 15:20:00|11120|11116|11120|11116|11123.1|11119.1|11120|11116|3182
1689089100000|2023-07-11 15:25:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|4705
1689089400000|2023-07-11 15:30:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|859
1689089700000|2023-07-11 15:35:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11120|11116|1761
1689090000000|2023-07-11 15:40:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1506
1689090300000|2023-07-11 15:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1912
1689090600000|2023-07-11 15:50:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|2475
1689090900000|2023-07-11 15:55:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|874
1689091200000|2023-07-11 16:00:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|685
1689091500000|2023-07-11 16:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1078
1689091800000|2023-07-11 16:10:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1686
1689092100000|2023-07-11 16:15:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|2771
1689092400000|2023-07-11 16:20:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1056
1689092700000|2023-07-11 16:25:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|3924
1689093000000|2023-07-11 16:30:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2017
1689093300000|2023-07-11 16:35:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1390
1689093600000|2023-07-11 16:40:00|11134|11130|11137.2|11133.2|11137.2|11133.2|11132.5|11128.5|2169
1689093900000|2023-07-11 16:45:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2000
1689094200000|2023-07-11 16:50:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|4287
1689094500000|2023-07-11 16:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|4203
1689094800000|2023-07-11 17:00:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11135.6|11131.6|5766
1689095100000|2023-07-11 17:05:00|11140.3|11136.3|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|3174
1689095400000|2023-07-11 17:10:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11134.8|11130.8|4716
1689095700000|2023-07-11 17:15:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|1060
1689096000000|2023-07-11 17:20:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|722
1689096300000|2023-07-11 17:25:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1521
1689096600000|2023-07-11 17:30:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1601
1689096900000|2023-07-11 17:35:00|11134|11130|11134|11130|11134|11130|11134|11130|1060
1689097200000|2023-07-11 17:40:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|1854
1689097500000|2023-07-11 17:45:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1786
1689097800000|2023-07-11 17:50:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|1070
1689098100000|2023-07-11 17:55:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|956
1689098400000|2023-07-11 18:00:00|11135.6|11131.6|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|2696
1689098700000|2023-07-11 18:05:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|1504
1689099000000|2023-07-11 18:10:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1486
1689099300000|2023-07-11 18:15:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|1198
1689099600000|2023-07-11 18:20:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|2706
1689099900000|2023-07-11 18:25:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|3130
1689100200000|2023-07-11 18:30:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1272
1689100500000|2023-07-11 18:35:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1726
1689100800000|2023-07-11 18:40:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|5273
1689101100000|2023-07-11 18:45:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1230
1689101400000|2023-07-11 18:50:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|2510
1689101700000|2023-07-11 18:55:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|6756
1689102000000|2023-07-11 19:00:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|4416
1689102300000|2023-07-11 19:05:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|6966
1689102600000|2023-07-11 19:10:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1667
1689102900000|2023-07-11 19:15:00|11123.1|11119.1|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|1779
1689103200000|2023-07-11 19:20:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|585
1689103500000|2023-07-11 19:25:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1009
1689103800000|2023-07-11 19:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|16131
1689104100000|2023-07-11 19:35:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|2354
1689104400000|2023-07-11 19:40:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1835
1689104700000|2023-07-11 19:45:00|11126.2|11122.2|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|3124
1689105000000|2023-07-11 19:50:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1400
1689105300000|2023-07-11 19:55:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|2889
1689105600000|2023-07-11 20:00:00|11127.8|11123.8|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|3846
1689105900000|2023-07-11 20:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|2601
1689106200000|2023-07-11 20:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|913
1689106500000|2023-07-11 20:15:00|||||||||1404
1689106800000|2023-07-11 20:20:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|2509
1689107100000|2023-07-11 20:25:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|2328
1689107400000|2023-07-11 20:30:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1526
1689107700000|2023-07-11 20:35:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|2050
1689108000000|2023-07-11 20:40:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|676
1689108300000|2023-07-11 20:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|735
1689108600000|2023-07-11 20:50:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2182
1689108900000|2023-07-11 20:55:00|11131.7|11127.7|11132.5|11128.5|11132.5|11128.5|11131.7|11127.7|1337
1689112800000|2023-07-11 22:00:00|11134|11130|11134|11130|11134|11130|11134|11130|184
1689113100000|2023-07-11 22:05:00|||||||||34
1689113400000|2023-07-11 22:10:00|||||||||58
1689113700000|2023-07-11 22:15:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|168
1689114000000|2023-07-11 22:20:00|||||||||103
1689114300000|2023-07-11 22:25:00|||||||||60
1689114600000|2023-07-11 22:30:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|298
1689114900000|2023-07-11 22:35:00|||||||||98
1689115200000|2023-07-11 22:40:00|||||||||238
1689115500000|2023-07-11 22:45:00|||||||||108
1689115800000|2023-07-11 22:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|27
1689116100000|2023-07-11 22:55:00|||||||||13
1689116400000|2023-07-11 23:00:00|11134|11130|11134|11130|11134|11130|11134|11130|559
1689116700000|2023-07-11 23:05:00|||||||||33
1689117000000|2023-07-11 23:10:00|||||||||15
1689117300000|2023-07-11 23:15:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|338
1689117600000|2023-07-11 23:20:00|||||||||10
1689117900000|2023-07-11 23:25:00|||||||||27
1689118200000|2023-07-11 23:30:00|||||||||65
1689118500000|2023-07-11 23:35:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|226
1689118800000|2023-07-11 23:40:00|||||||||72
1689119100000|2023-07-11 23:45:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|534
1689119400000|2023-07-11 23:50:00|||||||||234
1689119700000|2023-07-11 23:55:00|||||||||130
1689120000000|2023-07-12 00:00:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1157
1689120300000|2023-07-12 00:05:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1431
1689120600000|2023-07-12 00:10:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|426
1689120900000|2023-07-12 00:15:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|506
1689121200000|2023-07-12 00:20:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|325
1689121500000|2023-07-12 00:25:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|550
1689121800000|2023-07-12 00:30:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|582
1689122100000|2023-07-12 00:35:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|633
1689122400000|2023-07-12 00:40:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|645
1689122700000|2023-07-12 00:45:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|734
1689123000000|2023-07-12 00:50:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|73
1689123300000|2023-07-12 00:55:00|||||||||133
1689123600000|2023-07-12 01:00:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|523
1689123900000|2023-07-12 01:05:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|541
1689124200000|2023-07-12 01:10:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|364
1689124500000|2023-07-12 01:15:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|160
1689124800000|2023-07-12 01:20:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|1001
1689125100000|2023-07-12 01:25:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|905
1689125400000|2023-07-12 01:30:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|502
1689125700000|2023-07-12 01:35:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1364
1689126000000|2023-07-12 01:40:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|600
1689126300000|2023-07-12 01:45:00|||||||||63
1689126600000|2023-07-12 01:50:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|755
1689126900000|2023-07-12 01:55:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|594
1689127200000|2023-07-12 02:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|635
1689127500000|2023-07-12 02:05:00|||||||||124
1689127800000|2023-07-12 02:10:00|||||||||121
1689128100000|2023-07-12 02:15:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|83
1689128400000|2023-07-12 02:20:00|||||||||160
1689128700000|2023-07-12 02:25:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|435
1689129000000|2023-07-12 02:30:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|236
1689129300000|2023-07-12 02:35:00|||||||||475
1689129600000|2023-07-12 02:40:00|11139.5|11135.5|11138.7|11134.7|11139.5|11135.5|11138.7|11134.7|426
1689129900000|2023-07-12 02:45:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|382
1689130200000|2023-07-12 02:50:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|967
1689130500000|2023-07-12 02:55:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|354
1689130800000|2023-07-12 03:00:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|560
1689131100000|2023-07-12 03:05:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|739
1689131400000|2023-07-12 03:10:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|760
1689131700000|2023-07-12 03:15:00|||||||||142
1689132000000|2023-07-12 03:20:00|||||||||66
1689132300000|2023-07-12 03:25:00|||||||||51
1689132600000|2023-07-12 03:30:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|139
1689132900000|2023-07-12 03:35:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|623
1689133200000|2023-07-12 03:40:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|3478
1689133500000|2023-07-12 03:45:00|||||||||81
1689133800000|2023-07-12 03:50:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|424
1689134100000|2023-07-12 03:55:00|||||||||24
1689134400000|2023-07-12 04:00:00|11142.6|11138.6|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|277
1689134700000|2023-07-12 04:05:00|||||||||310
1689135000000|2023-07-12 04:10:00|||||||||117
1689135300000|2023-07-12 04:15:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|295
1689135600000|2023-07-12 04:20:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1134
1689135900000|2023-07-12 04:25:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|710
1689136200000|2023-07-12 04:30:00|||||||||210
1689136500000|2023-07-12 04:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|969
1689136800000|2023-07-12 04:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|129
1689137100000|2023-07-12 04:45:00|||||||||83
1689137400000|2023-07-12 04:50:00|||||||||38
1689137700000|2023-07-12 04:55:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|81
1689138000000|2023-07-12 05:00:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|410
1689138300000|2023-07-12 05:05:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|711
1689138600000|2023-07-12 05:10:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|149
1689138900000|2023-07-12 05:15:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|368
1689139200000|2023-07-12 05:20:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|173
1689139500000|2023-07-12 05:25:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|113
1689139800000|2023-07-12 05:30:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|238
1689140100000|2023-07-12 05:35:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|195
1689140400000|2023-07-12 05:40:00|||||||||156
1689140700000|2023-07-12 05:45:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|75
1689141000000|2023-07-12 05:50:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|347
1689141300000|2023-07-12 05:55:00|11144.2|11140.2|11143.4|11139.4|11145|11141|11143.4|11139.4|685
1689141600000|2023-07-12 06:00:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11145|11141|1249
1689141900000|2023-07-12 06:05:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|795
1689142200000|2023-07-12 06:10:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1472
1689142500000|2023-07-12 06:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|809
1689142800000|2023-07-12 06:20:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1128
1689143100000|2023-07-12 06:25:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|764
1689143400000|2023-07-12 06:30:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1357
1689143700000|2023-07-12 06:35:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|2968
1689144000000|2023-07-12 06:40:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.9|11144.9|796
1689144300000|2023-07-12 06:45:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|514
1689144600000|2023-07-12 06:50:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|1050
1689144900000|2023-07-12 06:55:00|11151.2|11147.2|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|2841
1689145200000|2023-07-12 07:00:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|2962
1689145500000|2023-07-12 07:05:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1053
1689145800000|2023-07-12 07:10:00|11152.8|11148.8|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|808
1689146100000|2023-07-12 07:15:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1679
1689146400000|2023-07-12 07:20:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1164
1689146700000|2023-07-12 07:25:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|2148
1689147000000|2023-07-12 07:30:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1070
1689147300000|2023-07-12 07:35:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1685
1689147600000|2023-07-12 07:40:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|865
1689147900000|2023-07-12 07:45:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|386
1689148200000|2023-07-12 07:50:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1743
1689148500000|2023-07-12 07:55:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|2301
1689148800000|2023-07-12 08:00:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|1626
1689149100000|2023-07-12 08:05:00|11152|11148|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2557
1689149400000|2023-07-12 08:10:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|327
1689149700000|2023-07-12 08:15:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|2029
1689150000000|2023-07-12 08:20:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|3697
1689150300000|2023-07-12 08:25:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1805
1689150600000|2023-07-12 08:30:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|763
1689150900000|2023-07-12 08:35:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|950
1689151200000|2023-07-12 08:40:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|1248
1689151500000|2023-07-12 08:45:00|11151.2|11147.2|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|1024
1689151800000|2023-07-12 08:50:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1362
1689152100000|2023-07-12 08:55:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|2954
1689152400000|2023-07-12 09:00:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|3275
1689152700000|2023-07-12 09:05:00|11155.1|11151.1|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|788
1689153000000|2023-07-12 09:10:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|787
1689153300000|2023-07-12 09:15:00|||||||||720
1689153600000|2023-07-12 09:20:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|1137
1689153900000|2023-07-12 09:25:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1048
1689154200000|2023-07-12 09:30:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|2961
1689154500000|2023-07-12 09:35:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|336
1689154800000|2023-07-12 09:40:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1084
1689155100000|2023-07-12 09:45:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1592
1689155400000|2023-07-12 09:50:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1025
1689155700000|2023-07-12 09:55:00|||||||||252
1689156000000|2023-07-12 10:00:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1546
1689156300000|2023-07-12 10:05:00|||||||||2119
1689156600000|2023-07-12 10:10:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|2831
1689156900000|2023-07-12 10:15:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|695
1689157200000|2023-07-12 10:20:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1156
1689157500000|2023-07-12 10:25:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1452
1689157800000|2023-07-12 10:30:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1721
1689158100000|2023-07-12 10:35:00|11152.8|11148.8|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|738
1689158400000|2023-07-12 10:40:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|2546
1689158700000|2023-07-12 10:45:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|2163
1689159000000|2023-07-12 10:50:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1565
1689159300000|2023-07-12 10:55:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1368
1689159600000|2023-07-12 11:00:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|2167
1689159900000|2023-07-12 11:05:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|2023
1689160200000|2023-07-12 11:10:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11148.1|11144.1|1538
1689160500000|2023-07-12 11:15:00|11151.2|11147.2|11148.1|11144.1|11151.2|11147.2|11146.5|11142.5|2351
1689160800000|2023-07-12 11:20:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1682
1689161100000|2023-07-12 11:25:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|706
1689161400000|2023-07-12 11:30:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1302
1689161700000|2023-07-12 11:35:00|11154.3|11150.3|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|3357
1689162000000|2023-07-12 11:40:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|3531
1689162300000|2023-07-12 11:45:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|2460
1689162600000|2023-07-12 11:50:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|2309
1689162900000|2023-07-12 11:55:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|4373
1689163200000|2023-07-12 12:00:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|5618
1689163500000|2023-07-12 12:05:00|11159|11155|11155.9|11151.9|11159|11155|11154.3|11150.3|3263
1689163800000|2023-07-12 12:10:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|4542
1689164100000|2023-07-12 12:15:00|11154.3|11150.3|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|8424
1689164400000|2023-07-12 12:20:00|11155.9|11151.9|11159|11155|11160.6|11156.6|11155.9|11151.9|7529
1689164700000|2023-07-12 12:25:00|11160.6|11156.6|11160.6|11156.6|11165.3|11161.3|11159|11155|6256
1689165000000|2023-07-12 12:30:00|11159.8|11155.8|11196.5|11192.5|11204.3|11200.3|11159.8|11155.8|27205
1689165300000|2023-07-12 12:35:00|11198.1|11194.1|11205.9|11201.9|11209|11205|11196.5|11192.5|19326
1689165600000|2023-07-12 12:40:00|11204.3|11200.3|11190.3|11186.3|11205.9|11201.9|11187.2|11183.2|21787
1689165900000|2023-07-12 12:45:00|11188.7|11184.7|11182.5|11178.5|11193.4|11189.4|11179.3|11175.3|18273
1689166200000|2023-07-12 12:50:00|11180.9|11176.9|11177.8|11173.8|11187.2|11183.2|11174.7|11170.7|12436
1689166500000|2023-07-12 12:55:00|11179.3|11175.3|11184|11180|11187.2|11183.2|11176.2|11172.2|11423
1689166800000|2023-07-12 13:00:00|11182.5|11178.5|11190.3|11186.3|11190.3|11186.3|11182.5|11178.5|8528
1689167100000|2023-07-12 13:05:00|11188.7|11184.7|11193.4|11189.4|11196.5|11192.5|11188.7|11184.7|13747
1689167400000|2023-07-12 13:10:00|11191.8|11187.8|11195|11191|11195|11191|11185.6|11181.6|10127
1689167700000|2023-07-12 13:15:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11185.6|11181.6|6484
1689168000000|2023-07-12 13:20:00|11193.4|11189.4|11195|11191|11198.1|11194.1|11190.3|11186.3|7711
1689168300000|2023-07-12 13:25:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11185.6|11181.6|8531
1689168600000|2023-07-12 13:30:00|11198.1|11194.1|11195|11191|11202.8|11198.8|11193.4|11189.4|10483
1689168900000|2023-07-12 13:35:00|11196.5|11192.5|11190.3|11186.3|11198.1|11194.1|11187.2|11183.2|10328
1689169200000|2023-07-12 13:40:00|11188.7|11184.7|11184|11180|11195|11191|11184|11180|6224
1689169500000|2023-07-12 13:45:00|11185.6|11181.6|11185.6|11181.6|11191.8|11187.8|11182.5|11178.5|7187
1689169800000|2023-07-12 13:50:00|11187.2|11183.2|11199.7|11195.7|11199.7|11195.7|11187.2|11183.2|8344
1689170100000|2023-07-12 13:55:00|11198.1|11194.1|11202.8|11198.8|11202.8|11198.8|11196.5|11192.5|6238
1689170400000|2023-07-12 14:00:00|11201.2|11197.2|11204.3|11200.3|11207.5|11203.5|11195|11191|12880
1689170700000|2023-07-12 14:05:00|11202.8|11198.8|11207.5|11203.5|11212.2|11208.2|11201.2|11197.2|15152
1689171000000|2023-07-12 14:10:00|11209|11205|11212.2|11208.2|11213.7|11209.7|11209|11205|9192
1689171300000|2023-07-12 14:15:00|11213.7|11209.7|11215.3|11211.3|11216.8|11212.8|11210.6|11206.6|11697
1689171600000|2023-07-12 14:20:00|11216.8|11212.8|11210.6|11206.6|11216.8|11212.8|11210.6|11206.6|7286
1689171900000|2023-07-12 14:25:00|11209|11205|11205.9|11201.9|11210.6|11206.6|11204.3|11200.3|10860
1689172200000|2023-07-12 14:30:00|11204.3|11200.3|11202.8|11198.8|11208.3|11204.3|11202.8|11198.8|6521
1689172500000|2023-07-12 14:35:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11201.2|11197.2|6845
1689172800000|2023-07-12 14:40:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1729
1689173100000|2023-07-12 14:45:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11205.9|11201.9|2203
1689173400000|2023-07-12 14:50:00|11207.5|11203.5|11212.2|11208.2|11213.7|11209.7|11207.5|11203.5|4819
1689173700000|2023-07-12 14:55:00|11213.7|11209.7|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|6757
1689174000000|2023-07-12 15:00:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|5342
1689174300000|2023-07-12 15:05:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|3045
1689174600000|2023-07-12 15:10:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|2520
1689174900000|2023-07-12 15:15:00|11213.7|11209.7|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|4139
1689175200000|2023-07-12 15:20:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|3545
1689175500000|2023-07-12 15:25:00|11221.5|11217.5|11223.1|11219.1|11226.2|11222.2|11221.5|11217.5|2841
1689175800000|2023-07-12 15:30:00|11221.5|11217.5|11218.4|11214.4|11223.1|11219.1|11218.4|11214.4|5840
1689176100000|2023-07-12 15:35:00|11220|11216|11224.7|11220.7|11224.7|11220.7|11220|11216|3822
1689176400000|2023-07-12 15:40:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|5257
1689176700000|2023-07-12 15:45:00|11226.2|11222.2|11232.5|11228.5|11232.5|11228.5|11226.2|11222.2|13881
1689177000000|2023-07-12 15:50:00|11234|11230|11234|11230|11235.6|11231.6|11230.9|11226.9|7226
1689177300000|2023-07-12 15:55:00|11232.5|11228.5|11229.3|11225.3|11234|11230|11227.8|11223.8|7016
1689177600000|2023-07-12 16:00:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11224.7|11220.7|4744
1689177900000|2023-07-12 16:05:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|4040
1689178200000|2023-07-12 16:10:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|2293
1689178500000|2023-07-12 16:15:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1196
1689178800000|2023-07-12 16:20:00|11226.2|11222.2|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|1540
1689179100000|2023-07-12 16:25:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|2038
1689179400000|2023-07-12 16:30:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|9586
1689179700000|2023-07-12 16:35:00|11229.3|11225.3|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|2154
1689180000000|2023-07-12 16:40:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|2512
1689180300000|2023-07-12 16:45:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11234|11230|4934
1689180600000|2023-07-12 16:50:00|11238.7|11234.7|11232.5|11228.5|11238.7|11234.7|11232.5|11228.5|3249
1689180900000|2023-07-12 16:55:00|11234|11230|11234|11230|11235.6|11231.6|11232.5|11228.5|3111
1689181200000|2023-07-12 17:00:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11228.6|11224.6|6075
1689181500000|2023-07-12 17:05:00|11232.5|11228.5|11230.9|11226.9|11235.6|11231.6|11230.9|11226.9|4649
1689181800000|2023-07-12 17:10:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|2736
1689182100000|2023-07-12 17:15:00|11229.3|11225.3|11230.9|11226.9|11234|11230|11229.3|11225.3|2819
1689182400000|2023-07-12 17:20:00|11232.5|11228.5|11226.2|11222.2|11232.5|11228.5|11226.2|11222.2|2302
1689182700000|2023-07-12 17:25:00|11227.8|11223.8|11223.1|11219.1|11227.8|11223.8|11221.5|11217.5|3426
1689183000000|2023-07-12 17:30:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|6544
1689183300000|2023-07-12 17:35:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|1853
1689183600000|2023-07-12 17:40:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2205
1689183900000|2023-07-12 17:45:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|2570
1689184200000|2023-07-12 17:50:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|2119
1689184500000|2023-07-12 17:55:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|1850
1689184800000|2023-07-12 18:00:00|11227.8|11223.8|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|2549
1689185100000|2023-07-12 18:05:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1724
1689185400000|2023-07-12 18:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1135
1689185700000|2023-07-12 18:15:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|13313
1689186000000|2023-07-12 18:20:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|3869
1689186300000|2023-07-12 18:25:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1283
1689186600000|2023-07-12 18:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|792
1689186900000|2023-07-12 18:35:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1944
1689187200000|2023-07-12 18:40:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|3233
1689187500000|2023-07-12 18:45:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2101
1689187800000|2023-07-12 18:50:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1363
1689188100000|2023-07-12 18:55:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11224.7|11220.7|24749
1689188400000|2023-07-12 19:00:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11230.9|11226.9|6843
1689188700000|2023-07-12 19:05:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|4898
1689189000000|2023-07-12 19:10:00|||||||||2735
1689189300000|2023-07-12 19:15:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|1684
1689189600000|2023-07-12 19:20:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|2118
1689189900000|2023-07-12 19:25:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|2811
1689190200000|2023-07-12 19:30:00|11229.3|11225.3|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|1679
1689190500000|2023-07-12 19:35:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2796
1689190800000|2023-07-12 19:40:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|2076
1689191100000|2023-07-12 19:45:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1120
1689191400000|2023-07-12 19:50:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|789
1689191700000|2023-07-12 19:55:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|3966
1689192000000|2023-07-12 20:00:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|4334
1689192300000|2023-07-12 20:05:00|||||||||2348
1689192600000|2023-07-12 20:10:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1119
1689192900000|2023-07-12 20:15:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|2744
1689193200000|2023-07-12 20:20:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1087
1689193500000|2023-07-12 20:25:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|2103
1689193800000|2023-07-12 20:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|1061
1689194100000|2023-07-12 20:35:00|||||||||1509
1689194400000|2023-07-12 20:40:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|438
1689194700000|2023-07-12 20:45:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1568
1689195000000|2023-07-12 20:50:00|||||||||1093
1689195300000|2023-07-12 20:55:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|2617
1689199200000|2023-07-12 22:00:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|505
1689199500000|2023-07-12 22:05:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|396
1689199800000|2023-07-12 22:10:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|253
1689200100000|2023-07-12 22:15:00|||||||||95
1689200400000|2023-07-12 22:20:00|||||||||140
1689200700000|2023-07-12 22:25:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|727
1689201000000|2023-07-12 22:30:00|||||||||120
1689201300000|2023-07-12 22:35:00|||||||||590
1689201600000|2023-07-12 22:40:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|433
1689201900000|2023-07-12 22:45:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|310
1689202200000|2023-07-12 22:50:00|||||||||463
1689202500000|2023-07-12 22:55:00|||||||||52
1689202800000|2023-07-12 23:00:00|||||||||96
1689203100000|2023-07-12 23:05:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|269
1689203400000|2023-07-12 23:10:00|||||||||88
1689203700000|2023-07-12 23:15:00|||||||||31
1689204000000|2023-07-12 23:20:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|406
1689204300000|2023-07-12 23:25:00|||||||||361
1689204600000|2023-07-12 23:30:00|||||||||109
1689204900000|2023-07-12 23:35:00|||||||||222
1689205200000|2023-07-12 23:40:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|70
1689205500000|2023-07-12 23:45:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|623
1689205800000|2023-07-12 23:50:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|448
1689206100000|2023-07-12 23:55:00|||||||||134
1689206400000|2023-07-13 00:00:00|11229.3|11225.3|11232.5|11228.5|11234|11230|11229.3|11225.3|207
1689206700000|2023-07-13 00:05:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|1281
1689207000000|2023-07-13 00:10:00|||||||||141
1689207300000|2023-07-13 00:15:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|557
1689207600000|2023-07-13 00:20:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|1234
1689207900000|2023-07-13 00:25:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|504
1689208200000|2023-07-13 00:30:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|306
1689208500000|2023-07-13 00:35:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|1007
1689208800000|2023-07-13 00:40:00|11234|11230|11234|11230|11234|11230|11234|11230|586
1689209100000|2023-07-13 00:45:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|1452
1689209400000|2023-07-13 00:50:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11230.9|11226.9|849
1689209700000|2023-07-13 00:55:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|616
1689210000000|2023-07-13 01:00:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|716
1689210300000|2023-07-13 01:05:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|293
1689210600000|2023-07-13 01:10:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|128
1689210900000|2023-07-13 01:15:00|||||||||578
1689211200000|2023-07-13 01:20:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|1125
1689211500000|2023-07-13 01:25:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|249
1689211800000|2023-07-13 01:30:00|11232.5|11228.5|11230.9|11226.9|11234|11230|11230.9|11226.9|592
1689212100000|2023-07-13 01:35:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|818
1689212400000|2023-07-13 01:40:00|11229.3|11225.3|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|884
1689212700000|2023-07-13 01:45:00|||||||||48
1689213000000|2023-07-13 01:50:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|684
1689213300000|2023-07-13 01:55:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|547
1689213600000|2023-07-13 02:00:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|898
1689213900000|2023-07-13 02:05:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|611
1689214200000|2023-07-13 02:10:00|||||||||414
1689214500000|2023-07-13 02:15:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|818
1689214800000|2023-07-13 02:20:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|156
1689215100000|2023-07-13 02:25:00|||||||||85
1689215400000|2023-07-13 02:30:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|638
1689215700000|2023-07-13 02:35:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|812
1689216000000|2023-07-13 02:40:00|||||||||613
1689216300000|2023-07-13 02:45:00|||||||||50
1689216600000|2023-07-13 02:50:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|1353
1689216900000|2023-07-13 02:55:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|481
1689217200000|2023-07-13 03:00:00|||||||||212
1689217500000|2023-07-13 03:05:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|178
1689217800000|2023-07-13 03:10:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|828
1689218100000|2023-07-13 03:15:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|628
1689218400000|2023-07-13 03:20:00|||||||||144
1689218700000|2023-07-13 03:25:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|141
1689219000000|2023-07-13 03:30:00|||||||||85
1689219300000|2023-07-13 03:35:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|365
1689219600000|2023-07-13 03:40:00|||||||||71
1689219900000|2023-07-13 03:45:00|||||||||411
1689220200000|2023-07-13 03:50:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|289
1689220500000|2023-07-13 03:55:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|153
1689220800000|2023-07-13 04:00:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|644
1689221100000|2023-07-13 04:05:00|||||||||10
1689221400000|2023-07-13 04:10:00|||||||||11
1689221700000|2023-07-13 04:15:00|||||||||460
1689222000000|2023-07-13 04:20:00|||||||||21
1689222300000|2023-07-13 04:25:00|||||||||156
1689222600000|2023-07-13 04:30:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|292
1689222900000|2023-07-13 04:35:00|||||||||63
1689223200000|2023-07-13 04:40:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|443
1689223500000|2023-07-13 04:45:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|433
1689223800000|2023-07-13 04:50:00|||||||||27
1689224100000|2023-07-13 04:55:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|1232
1689224400000|2023-07-13 05:00:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|48
1689224700000|2023-07-13 05:05:00|||||||||18
1689225000000|2023-07-13 05:10:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|47
1689225300000|2023-07-13 05:15:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|484
1689225600000|2023-07-13 05:20:00|||||||||56
1689225900000|2023-07-13 05:25:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|262
1689226200000|2023-07-13 05:30:00|11234|11230|11234|11230|11234|11230|11234|11230|338
1689226500000|2023-07-13 05:35:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1237
1689226800000|2023-07-13 05:40:00|||||||||261
1689227100000|2023-07-13 05:45:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|783
1689227400000|2023-07-13 05:50:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1513
1689227700000|2023-07-13 05:55:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|618
1689228000000|2023-07-13 06:00:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|1168
1689228300000|2023-07-13 06:05:00|11232.5|11228.5|11235.6|11231.6|11237.2|11233.2|11232.5|11228.5|683
1689228600000|2023-07-13 06:10:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11232.5|11228.5|1679
1689228900000|2023-07-13 06:15:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1406
1689229200000|2023-07-13 06:20:00|11237.2|11233.2|11243.4|11239.4|11243.4|11239.4|11237.2|11233.2|3953
1689229500000|2023-07-13 06:25:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|3814
1689229800000|2023-07-13 06:30:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3687
1689230100000|2023-07-13 06:35:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|2732
1689230400000|2023-07-13 06:40:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|2717
1689230700000|2023-07-13 06:45:00|11247.3|11243.3|11251.2|11247.2|11251.2|11247.2|11247.3|11243.3|1153
1689231000000|2023-07-13 06:50:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|5275
1689231300000|2023-07-13 06:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1897
1689231600000|2023-07-13 07:00:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|3142
1689231900000|2023-07-13 07:05:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1719
1689232200000|2023-07-13 07:10:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2443
1689232500000|2023-07-13 07:15:00|11251.2|11247.2|11254.3|11250.3|11255.9|11251.9|11251.2|11247.2|2446
1689232800000|2023-07-13 07:20:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11249.7|11245.7|2058
1689233100000|2023-07-13 07:25:00|11252.8|11248.8|11257.5|11253.5|11259|11255|11251.2|11247.2|3151
1689233400000|2023-07-13 07:30:00|11259|11255|11260.6|11256.6|11263.7|11259.7|11257.5|11253.5|8662
1689233700000|2023-07-13 07:35:00|11262.2|11258.2|11265.3|11261.3|11266.8|11262.8|11262.2|11258.2|3684
1689234000000|2023-07-13 07:40:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2462
1689234300000|2023-07-13 07:45:00|11263.7|11259.7|11260.6|11256.6|11265.3|11261.3|11260.6|11256.6|2591
1689234600000|2023-07-13 07:50:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|2175
1689234900000|2023-07-13 07:55:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1643
1689235200000|2023-07-13 08:00:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11260.6|11256.6|3091
1689235500000|2023-07-13 08:05:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|1569
1689235800000|2023-07-13 08:10:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|882
1689236100000|2023-07-13 08:15:00|11264.5|11260.5|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|1312
1689236400000|2023-07-13 08:20:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|2220
1689236700000|2023-07-13 08:25:00|11266.8|11262.8|11266.8|11262.8|11270|11266|11266.8|11262.8|2338
1689237000000|2023-07-13 08:30:00|11267.6|11263.6|11270|11266|11270|11266|11266.8|11262.8|1230
1689237300000|2023-07-13 08:35:00|11268.4|11264.4|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|1427
1689237600000|2023-07-13 08:40:00|11274.7|11270.7|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|3810
1689237900000|2023-07-13 08:45:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1722
1689238200000|2023-07-13 08:50:00|11271.5|11267.5|11265.3|11261.3|11271.5|11267.5|11265.3|11261.3|2762
1689238500000|2023-07-13 08:55:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|2340
1689238800000|2023-07-13 09:00:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|855
1689239100000|2023-07-13 09:05:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|790
1689239400000|2023-07-13 09:10:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|1474
1689239700000|2023-07-13 09:15:00|11260.6|11256.6|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|1753
1689240000000|2023-07-13 09:20:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|1746
1689240300000|2023-07-13 09:25:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1458
1689240600000|2023-07-13 09:30:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|610
1689240900000|2023-07-13 09:35:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1210
1689241200000|2023-07-13 09:40:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|938
1689241500000|2023-07-13 09:45:00|11262.9|11258.9|11265.3|11261.3|11265.3|11261.3|11262.9|11258.9|327
1689241800000|2023-07-13 09:50:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|1496
1689242100000|2023-07-13 09:55:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|504
1689242400000|2023-07-13 10:00:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|1107
1689242700000|2023-07-13 10:05:00|11270|11266|11265.3|11261.3|11270|11266|11265.3|11261.3|470
1689243000000|2023-07-13 10:10:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|1282
1689243300000|2023-07-13 10:15:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|610
1689243600000|2023-07-13 10:20:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|614
1689243900000|2023-07-13 10:25:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|1447
1689244200000|2023-07-13 10:30:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|1156
1689244500000|2023-07-13 10:35:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|1451
1689244800000|2023-07-13 10:40:00|11267.6|11263.6|11268.4|11264.4|11270|11266|11267.6|11263.6|3425
1689245100000|2023-07-13 10:45:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2258
1689245400000|2023-07-13 10:50:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|1122
1689245700000|2023-07-13 10:55:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2369
1689246000000|2023-07-13 11:00:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|756
1689246300000|2023-07-13 11:05:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|1580
1689246600000|2023-07-13 11:10:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|640
1689246900000|2023-07-13 11:15:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11257.5|11253.5|3855
1689247200000|2023-07-13 11:20:00|11257.5|11253.5|11260.6|11256.6|11262.2|11258.2|11257.5|11253.5|3441
1689247500000|2023-07-13 11:25:00|11259|11255|11257.5|11253.5|11259|11255|11255.9|11251.9|1723
1689247800000|2023-07-13 11:30:00|11256.7|11252.7|11257.5|11253.5|11259|11255|11255.9|11251.9|2847
1689248100000|2023-07-13 11:35:00|11259|11255|11262.2|11258.2|11263.7|11259.7|11257.5|11253.5|1333
1689248400000|2023-07-13 11:40:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2523
1689248700000|2023-07-13 11:45:00|11263.7|11259.7|11255.9|11251.9|11263.7|11259.7|11254.3|11250.3|3898
1689249000000|2023-07-13 11:50:00|11254.3|11250.3|11260.6|11256.6|11260.6|11256.6|11254.3|11250.3|1936
1689249300000|2023-07-13 11:55:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|3502
1689249600000|2023-07-13 12:00:00|11262.2|11258.2|11257.5|11253.5|11262.2|11258.2|11255.9|11251.9|3988
1689249900000|2023-07-13 12:05:00|11259|11255|11259|11255|11262.2|11258.2|11257.5|11253.5|5979
1689250200000|2023-07-13 12:10:00|11260.6|11256.6|11257.5|11253.5|11263.7|11259.7|11255.9|11251.9|3421
1689250500000|2023-07-13 12:15:00|11258.3|11254.3|11257.5|11253.5|11259|11255|11255.9|11251.9|4050
1689250800000|2023-07-13 12:20:00|11259|11255|11265.3|11261.3|11265.3|11261.3|11257.5|11253.5|6292
1689251100000|2023-07-13 12:25:00|11263.7|11259.7|11264.5|11260.5|11265.3|11261.3|11259.8|11255.8|5514
1689251400000|2023-07-13 12:30:00|11261.4|11257.4|11251.2|11247.2|11279.3|11275.3|11248.1|11244.1|17399
1689251700000|2023-07-13 12:35:00|11249.7|11245.7|11245|11241|11252.8|11248.8|11241.8|11237.8|13557
1689252000000|2023-07-13 12:40:00|11246.5|11242.5|11252.8|11248.8|11255.9|11251.9|11243.4|11239.4|9162
1689252300000|2023-07-13 12:45:00|11254.3|11250.3|11248.1|11244.1|11254.3|11250.3|11248.1|11244.1|3573
1689252600000|2023-07-13 12:50:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11241.8|11237.8|9032
1689252900000|2023-07-13 12:55:00|11248.1|11244.1|11260.6|11256.6|11260.6|11256.6|11246.5|11242.5|9805
1689253200000|2023-07-13 13:00:00|11262.2|11258.2|11263.7|11259.7|11268.4|11264.4|11260.6|11256.6|11780
1689253500000|2023-07-13 13:05:00|11265.3|11261.3|11259|11255|11265.3|11261.3|11257.5|11253.5|6685
1689253800000|2023-07-13 13:10:00|11257.5|11253.5|11266.8|11262.8|11266.8|11262.8|11255.9|11251.9|9818
1689254100000|2023-07-13 13:15:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11259|11255|10911
1689254400000|2023-07-13 13:20:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11263.7|11259.7|9704
1689254700000|2023-07-13 13:25:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|8228
1689255000000|2023-07-13 13:30:00|11271.5|11267.5|11274.7|11270.7|11276.2|11272.2|11270|11266|12234
1689255300000|2023-07-13 13:35:00|11276.2|11272.2|11277.8|11273.8|11280.9|11276.9|11273.1|11269.1|7517
1689255600000|2023-07-13 13:40:00|11279.3|11275.3|11285.6|11281.6|11285.6|11281.6|11277.8|11273.8|7546
1689255900000|2023-07-13 13:45:00|11284|11280|11279.3|11275.3|11287.2|11283.2|11277.8|11273.8|9445
1689256200000|2023-07-13 13:50:00|11277.8|11273.8|11274.7|11270.7|11279.3|11275.3|11271.5|11267.5|6851
1689256500000|2023-07-13 13:55:00|11276.2|11272.2|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|8443
1689256800000|2023-07-13 14:00:00|11271.5|11267.5|11271.5|11267.5|11276.2|11272.2|11270|11266|6935
1689257100000|2023-07-13 14:05:00|11273.1|11269.1|11279.3|11275.3|11279.3|11275.3|11271.5|11267.5|3546
1689257400000|2023-07-13 14:10:00|11277.8|11273.8|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|9941
1689257700000|2023-07-13 14:15:00|11277.8|11273.8|11268.4|11264.4|11277.8|11273.8|11268.4|11264.4|3388
1689258000000|2023-07-13 14:20:00|11266.8|11262.8|11268.4|11264.4|11270|11266|11266.8|11262.8|4247
1689258300000|2023-07-13 14:25:00|11266.8|11262.8|11263.7|11259.7|11268.4|11264.4|11263.7|11259.7|7106
1689258600000|2023-07-13 14:30:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11263.7|11259.7|3571
1689258900000|2023-07-13 14:35:00|11270|11266|11271.5|11267.5|11273.1|11269.1|11270|11266|3947
1689259200000|2023-07-13 14:40:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|2255
1689259500000|2023-07-13 14:45:00|11268.4|11264.4|11262.2|11258.2|11268.4|11264.4|11262.2|11258.2|2699
1689259800000|2023-07-13 14:50:00|11260.6|11256.6|11266.8|11262.8|11266.8|11262.8|11260.6|11256.6|2938
1689260100000|2023-07-13 14:55:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|4186
1689260400000|2023-07-13 15:00:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11262.2|11258.2|4274
1689260700000|2023-07-13 15:05:00|11270|11266|11260.6|11256.6|11270|11266|11260.6|11256.6|4286
1689261000000|2023-07-13 15:10:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|1741
1689261300000|2023-07-13 15:15:00|11265.3|11261.3|11268.4|11264.4|11270|11266|11263.7|11259.7|3271
1689261600000|2023-07-13 15:20:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|1733
1689261900000|2023-07-13 15:25:00|11271.5|11267.5|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|4225
1689262200000|2023-07-13 15:30:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|1801
1689262500000|2023-07-13 15:35:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|3084
1689262800000|2023-07-13 15:40:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11274.7|11270.7|2565
1689263100000|2023-07-13 15:45:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|928
1689263400000|2023-07-13 15:50:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|2842
1689263700000|2023-07-13 15:55:00|11284|11280|11284|11280|11285.6|11281.6|11280.9|11276.9|3316
1689264000000|2023-07-13 16:00:00|11285.6|11281.6|11288.7|11284.7|11290.3|11286.3|11282.5|11278.5|4260
1689264300000|2023-07-13 16:05:00|11290.3|11286.3|11291.8|11287.8|11295|11291|11288.7|11284.7|9981
1689264600000|2023-07-13 16:10:00|11293.4|11289.4|11298.1|11294.1|11298.1|11294.1|11291.8|11287.8|6514
1689264900000|2023-07-13 16:15:00|11296.5|11292.5|11296.5|11292.5|11299.7|11295.7|11295|11291|5199
1689265200000|2023-07-13 16:20:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|3934
1689265500000|2023-07-13 16:25:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|8704
1689265800000|2023-07-13 16:30:00|11302.8|11298.8|11301.2|11297.2|11305.9|11301.9|11299.7|11295.7|7461
1689266100000|2023-07-13 16:35:00|11299.7|11295.7|11298.1|11294.1|11302.8|11298.8|11298.1|11294.1|3530
1689266400000|2023-07-13 16:40:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11298.1|11294.1|2563
1689266700000|2023-07-13 16:45:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302|11298|1386
1689267000000|2023-07-13 16:50:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|928
1689267300000|2023-07-13 16:55:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2440
1689267600000|2023-07-13 17:00:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11296.5|11292.5|7317
1689267900000|2023-07-13 17:05:00|11301.2|11297.2|11299.7|11295.7|11304.3|11300.3|11298.1|11294.1|2449
1689268200000|2023-07-13 17:10:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11299.7|11295.7|6558
1689268500000|2023-07-13 17:15:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|1657
1689268800000|2023-07-13 17:20:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1307
1689269100000|2023-07-13 17:25:00|11298.1|11294.1|11295|11291|11299.7|11295.7|11295|11291|1701
1689269400000|2023-07-13 17:30:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|1890
1689269700000|2023-07-13 17:35:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|7491
1689270000000|2023-07-13 17:40:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|440
1689270300000|2023-07-13 17:45:00|11301.2|11297.2|11301.2|11297.2|11304.3|11300.3|11299.7|11295.7|911
1689270600000|2023-07-13 17:50:00|11299.7|11295.7|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|2898
1689270900000|2023-07-13 17:55:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|1313
1689271200000|2023-07-13 18:00:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|2047
1689271500000|2023-07-13 18:05:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|3402
1689271800000|2023-07-13 18:10:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|909
1689272100000|2023-07-13 18:15:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|2182
1689272400000|2023-07-13 18:20:00|11307.5|11303.5|11304.3|11300.3|11309|11305|11304.3|11300.3|1815
1689272700000|2023-07-13 18:25:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|5103
1689273000000|2023-07-13 18:30:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2314
1689273300000|2023-07-13 18:35:00|11305.9|11301.9|11302.8|11298.8|11307.5|11303.5|11302.8|11298.8|5185
1689273600000|2023-07-13 18:40:00|11301.2|11297.2|11305.9|11301.9|11305.9|11301.9|11301.2|11297.2|2058
1689273900000|2023-07-13 18:45:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1276
1689274200000|2023-07-13 18:50:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1708
1689274500000|2023-07-13 18:55:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|8468
1689274800000|2023-07-13 19:00:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|2990
1689275100000|2023-07-13 19:05:00|11309|11305|11305.9|11301.9|11309|11305|11305.9|11301.9|3034
1689275400000|2023-07-13 19:10:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2814
1689275700000|2023-07-13 19:15:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|3007
1689276000000|2023-07-13 19:20:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|2139
1689276300000|2023-07-13 19:25:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|810
1689276600000|2023-07-13 19:30:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|2769
1689276900000|2023-07-13 19:35:00|11302.8|11298.8|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|4043
1689277200000|2023-07-13 19:40:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|1117
1689277500000|2023-07-13 19:45:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|4306
1689277800000|2023-07-13 19:50:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|3348
1689278100000|2023-07-13 19:55:00|11304.3|11300.3|11305.9|11301.9|11309|11305|11304.3|11300.3|10535
1689278400000|2023-07-13 20:00:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|2304
1689278700000|2023-07-13 20:05:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|672
1689279000000|2023-07-13 20:10:00|||||||||1098
1689279300000|2023-07-13 20:15:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|4070
1689279600000|2023-07-13 20:20:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|1042
1689279900000|2023-07-13 20:25:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|2572
1689280200000|2023-07-13 20:30:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|576
1689280500000|2023-07-13 20:35:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1725
1689280800000|2023-07-13 20:40:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2110
1689281100000|2023-07-13 20:45:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1064
1689281400000|2023-07-13 20:50:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|1520
1689281700000|2023-07-13 20:55:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2560
1689285600000|2023-07-13 22:00:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|46
1689285900000|2023-07-13 22:05:00|||||||||46
1689286200000|2023-07-13 22:10:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|146
1689286500000|2023-07-13 22:15:00|||||||||385
1689286800000|2023-07-13 22:20:00|||||||||382
1689287100000|2023-07-13 22:25:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|61
1689287400000|2023-07-13 22:30:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|155
1689287700000|2023-07-13 22:35:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|31
1689288000000|2023-07-13 22:40:00|||||||||178
1689288300000|2023-07-13 22:45:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|734
1689288600000|2023-07-13 22:50:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|292
1689288900000|2023-07-13 22:55:00|||||||||78
1689289200000|2023-07-13 23:00:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|736
1689289500000|2023-07-13 23:05:00|11295|11291|11295|11291|11295|11291|11295|11291|553
1689289800000|2023-07-13 23:10:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|353
1689290100000|2023-07-13 23:15:00|11295|11291|11295|11291|11295|11291|11295|11291|78
1689290400000|2023-07-13 23:20:00|11295.8|11291.8|11295|11291|11296.5|11292.5|11293.4|11289.4|1024
1689290700000|2023-07-13 23:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|409
1689291000000|2023-07-13 23:30:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|546
1689291300000|2023-07-13 23:35:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|658
1689291600000|2023-07-13 23:40:00|11295|11291|11295|11291|11295|11291|11295|11291|265
1689291900000|2023-07-13 23:45:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|1224
1689292200000|2023-07-13 23:50:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|670
1689292500000|2023-07-13 23:55:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|748
1689292800000|2023-07-14 00:00:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|1370
1689293100000|2023-07-14 00:05:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|727
1689293400000|2023-07-14 00:10:00|||||||||95
1689293700000|2023-07-14 00:15:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|1416
1689294000000|2023-07-14 00:20:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1266
1689294300000|2023-07-14 00:25:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|615
1689294600000|2023-07-14 00:30:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11284|11280|1032
1689294900000|2023-07-14 00:35:00|||||||||740
1689295200000|2023-07-14 00:40:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|705
1689295500000|2023-07-14 00:45:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|537
1689295800000|2023-07-14 00:50:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|513
1689296100000|2023-07-14 00:55:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|778
1689296400000|2023-07-14 01:00:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|2419
1689296700000|2023-07-14 01:05:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|298
1689297000000|2023-07-14 01:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2566
1689297300000|2023-07-14 01:15:00|||||||||53
1689297600000|2023-07-14 01:20:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|453
1689297900000|2023-07-14 01:25:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|474
1689298200000|2023-07-14 01:30:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1275
1689298500000|2023-07-14 01:35:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|891
1689298800000|2023-07-14 01:40:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|277
1689299100000|2023-07-14 01:45:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1147
1689299400000|2023-07-14 01:50:00|||||||||504
1689299700000|2023-07-14 01:55:00|||||||||515
1689300000000|2023-07-14 02:00:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|121
1689300300000|2023-07-14 02:05:00|||||||||257
1689300600000|2023-07-14 02:10:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|131
1689300900000|2023-07-14 02:15:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|611
1689301200000|2023-07-14 02:20:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|272
1689301500000|2023-07-14 02:25:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|455
1689301800000|2023-07-14 02:30:00|||||||||71
1689302100000|2023-07-14 02:35:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|551
1689302400000|2023-07-14 02:40:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|384
1689302700000|2023-07-14 02:45:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|498
1689303000000|2023-07-14 02:50:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|179
1689303300000|2023-07-14 02:55:00|||||||||16
1689303600000|2023-07-14 03:00:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|742
1689303900000|2023-07-14 03:05:00|||||||||78
1689304200000|2023-07-14 03:10:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|234
1689304500000|2023-07-14 03:15:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|248
1689304800000|2023-07-14 03:20:00|||||||||148
1689305100000|2023-07-14 03:25:00|||||||||182
1689305400000|2023-07-14 03:30:00|11303.6|11299.6|11305.9|11301.9|11305.9|11301.9|11303.6|11299.6|1523
1689305700000|2023-07-14 03:35:00|11305.1|11301.1|11304.3|11300.3|11305.1|11301.1|11304.3|11300.3|1178
1689306000000|2023-07-14 03:40:00|||||||||44
1689306300000|2023-07-14 03:45:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|447
1689306600000|2023-07-14 03:50:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|442
1689306900000|2023-07-14 03:55:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|59
1689307200000|2023-07-14 04:00:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|384
1689307500000|2023-07-14 04:05:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|208
1689307800000|2023-07-14 04:10:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|531
1689308100000|2023-07-14 04:15:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|220
1689308400000|2023-07-14 04:20:00|11299.7|11295.7|11295|11291|11299.7|11295.7|11295|11291|2450
1689308700000|2023-07-14 04:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|786
1689309000000|2023-07-14 04:30:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|573
1689309300000|2023-07-14 04:35:00|||||||||165
1689309600000|2023-07-14 04:40:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2048
1689309900000|2023-07-14 04:45:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1068
1689310200000|2023-07-14 04:50:00|||||||||78
1689310500000|2023-07-14 04:55:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|620
1689310800000|2023-07-14 05:00:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|461
1689311100000|2023-07-14 05:05:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|473
1689311400000|2023-07-14 05:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|224
1689311700000|2023-07-14 05:15:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|363
1689312000000|2023-07-14 05:20:00|11292.6|11288.6|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|183
1689312300000|2023-07-14 05:25:00|||||||||31
1689312600000|2023-07-14 05:30:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|222
1689312900000|2023-07-14 05:35:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|245
1689313200000|2023-07-14 05:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|128
1689313500000|2023-07-14 05:45:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|120
1689313800000|2023-07-14 05:50:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|480
1689314100000|2023-07-14 05:55:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1070
1689314400000|2023-07-14 06:00:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|1253
1689314700000|2023-07-14 06:05:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|540
1689315000000|2023-07-14 06:10:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|749
1689315300000|2023-07-14 06:15:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|223
1689315600000|2023-07-14 06:20:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|685
1689315900000|2023-07-14 06:25:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1165
1689316200000|2023-07-14 06:30:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|1783
1689316500000|2023-07-14 06:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|808
1689316800000|2023-07-14 06:40:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1893
1689317100000|2023-07-14 06:45:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2654
1689317400000|2023-07-14 06:50:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|3169
1689317700000|2023-07-14 06:55:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|3253
1689318000000|2023-07-14 07:00:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|2720
1689318300000|2023-07-14 07:05:00|11276.2|11272.2|11279.3|11275.3|11280.9|11276.9|11276.2|11272.2|1290
1689318600000|2023-07-14 07:10:00|11280.9|11276.9|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|1204
1689318900000|2023-07-14 07:15:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1384
1689319200000|2023-07-14 07:20:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|1515
1689319500000|2023-07-14 07:25:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|1955
1689319800000|2023-07-14 07:30:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|3658
1689320100000|2023-07-14 07:35:00|11268.4|11264.4|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|1712
1689320400000|2023-07-14 07:40:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|1098
1689320700000|2023-07-14 07:45:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11270|11266|1847
1689321000000|2023-07-14 07:50:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|379
1689321300000|2023-07-14 07:55:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|721
1689321600000|2023-07-14 08:00:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1075
1689321900000|2023-07-14 08:05:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1781
1689322200000|2023-07-14 08:10:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|928
1689322500000|2023-07-14 08:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1305
1689322800000|2023-07-14 08:20:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|2282
1689323100000|2023-07-14 08:25:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|582
1689323400000|2023-07-14 08:30:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|1100
1689323700000|2023-07-14 08:35:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2510
1689324000000|2023-07-14 08:40:00|11277.8|11273.8|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|1084
1689324300000|2023-07-14 08:45:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2390
1689324600000|2023-07-14 08:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|664
1689324900000|2023-07-14 08:55:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|224
1689325200000|2023-07-14 09:00:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|412
1689325500000|2023-07-14 09:05:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|1630
1689325800000|2023-07-14 09:10:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1642
1689326100000|2023-07-14 09:15:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|1102
1689326400000|2023-07-14 09:20:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|311
1689326700000|2023-07-14 09:25:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|642
1689327000000|2023-07-14 09:30:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|294
1689327300000|2023-07-14 09:35:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|942
1689327600000|2023-07-14 09:40:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|797
1689327900000|2023-07-14 09:45:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|872
1689328200000|2023-07-14 09:50:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|798
1689328500000|2023-07-14 09:55:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1234
1689328800000|2023-07-14 10:00:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|2539
1689329100000|2023-07-14 10:05:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|593
1689329400000|2023-07-14 10:10:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|572
1689329700000|2023-07-14 10:15:00|||||||||1582
1689330000000|2023-07-14 10:20:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|879
1689330300000|2023-07-14 10:25:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|868
1689330600000|2023-07-14 10:30:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|2591
1689330900000|2023-07-14 10:35:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|669
1689331200000|2023-07-14 10:40:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|1588
1689331500000|2023-07-14 10:45:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|2162
1689331800000|2023-07-14 10:50:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|1064
1689332100000|2023-07-14 10:55:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|1438
1689332400000|2023-07-14 11:00:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1886
1689332700000|2023-07-14 11:05:00|||||||||665
1689333000000|2023-07-14 11:10:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|765
1689333300000|2023-07-14 11:15:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|617
1689333600000|2023-07-14 11:20:00|11290.3|11286.3|11295|11291|11295|11291|11290.3|11286.3|3699
1689333900000|2023-07-14 11:25:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|7866
1689334200000|2023-07-14 11:30:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1808
1689334500000|2023-07-14 11:35:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|2821
1689334800000|2023-07-14 11:40:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1970
1689335100000|2023-07-14 11:45:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2895
1689335400000|2023-07-14 11:50:00|11302.8|11298.8|11296.5|11292.5|11304.3|11300.3|11296.5|11292.5|5941
1689335700000|2023-07-14 11:55:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|2111
1689336000000|2023-07-14 12:00:00|11295.8|11291.8|11295|11291|11296.5|11292.5|11293.4|11289.4|883
1689336300000|2023-07-14 12:05:00|11293.4|11289.4|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1117
1689336600000|2023-07-14 12:10:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|2432
1689336900000|2023-07-14 12:15:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|5464
1689337200000|2023-07-14 12:20:00|11290.3|11286.3|11288.7|11284.7|11293.4|11289.4|11288.7|11284.7|6189
1689337500000|2023-07-14 12:25:00|11290.3|11286.3|11296.5|11292.5|11296.5|11292.5|11290.3|11286.3|2625
1689337800000|2023-07-14 12:30:00|11298.1|11294.1|11293.4|11289.4|11302|11298|11293.4|11289.4|5841
1689338100000|2023-07-14 12:35:00|11291.8|11287.8|11284|11280|11291.8|11287.8|11282.5|11278.5|5934
1689338400000|2023-07-14 12:40:00|11282.5|11278.5|11284|11280|11287.2|11283.2|11280.9|11276.9|6417
1689338700000|2023-07-14 12:45:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|3895
1689339000000|2023-07-14 12:50:00|11282.5|11278.5|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|2512
1689339300000|2023-07-14 12:55:00|11287.2|11283.2|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|4502
1689339600000|2023-07-14 13:00:00|11285.6|11281.6|11277.8|11273.8|11285.6|11281.6|11277.8|11273.8|7265
1689339900000|2023-07-14 13:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|4908
1689340200000|2023-07-14 13:10:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|3400
1689340500000|2023-07-14 13:15:00|11282.5|11278.5|11279.3|11275.3|11285.6|11281.6|11277.8|11273.8|4529
1689340800000|2023-07-14 13:20:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|1267
1689341100000|2023-07-14 13:25:00|11276.2|11272.2|11279.3|11275.3|11282.5|11278.5|11274.7|11270.7|8996
1689341400000|2023-07-14 13:30:00|11280.9|11276.9|11288.7|11284.7|11290.3|11286.3|11280.9|11276.9|7239
1689341700000|2023-07-14 13:35:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11282.5|11278.5|5236
1689342000000|2023-07-14 13:40:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|5204
1689342300000|2023-07-14 13:45:00|11288.7|11284.7|11285.6|11281.6|11290.3|11286.3|11284|11280|3017
1689342600000|2023-07-14 13:50:00|11284|11280|11287.2|11283.2|11288.7|11284.7|11284|11280|2845
1689342900000|2023-07-14 13:55:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|2884
1689343200000|2023-07-14 14:00:00|11276.2|11272.2|11265.3|11261.3|11278.6|11274.6|11260.6|11256.6|16089
1689343500000|2023-07-14 14:05:00|11263.7|11259.7|11273.1|11269.1|11274.7|11270.7|11262.2|11258.2|10959
1689343800000|2023-07-14 14:10:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11266.8|11262.8|9811
1689344100000|2023-07-14 14:15:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11270|11266|6544
1689344400000|2023-07-14 14:20:00|11271.5|11267.5|11263.7|11259.7|11273.1|11269.1|11263.7|11259.7|4799
1689344700000|2023-07-14 14:25:00|11265.3|11261.3|11270|11266|11271.5|11267.5|11265.3|11261.3|6775
1689345000000|2023-07-14 14:30:00|11271.5|11267.5|11280.9|11276.9|11280.9|11276.9|11271.5|11267.5|3386
1689345300000|2023-07-14 14:35:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11276.2|11272.2|5143
1689345600000|2023-07-14 14:40:00|11279.3|11275.3|11284|11280|11284|11280|11277.8|11273.8|10168
1689345900000|2023-07-14 14:45:00|11285.6|11281.6|11285.6|11281.6|11288.7|11284.7|11284|11280|6428
1689346200000|2023-07-14 14:50:00|11287.2|11283.2|11284|11280|11287.2|11283.2|11284|11280|3517
1689346500000|2023-07-14 14:55:00|11285.6|11281.6|11279.3|11275.3|11285.6|11281.6|11279.3|11275.3|5640
1689346800000|2023-07-14 15:00:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11279.3|11275.3|2938
1689347100000|2023-07-14 15:05:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11276.2|11272.2|3230
1689347400000|2023-07-14 15:10:00|11280.9|11276.9|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|2406
1689347700000|2023-07-14 15:15:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1739
1689348000000|2023-07-14 15:20:00|11274.7|11270.7|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|2066
1689348300000|2023-07-14 15:25:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|1995
1689348600000|2023-07-14 15:30:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2606
1689348900000|2023-07-14 15:35:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|2052
1689349200000|2023-07-14 15:40:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|2568
1689349500000|2023-07-14 15:45:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11266.8|11262.8|4598
1689349800000|2023-07-14 15:50:00|11270|11266|11266.8|11262.8|11270|11266|11265.3|11261.3|2188
1689350100000|2023-07-14 15:55:00|11268.4|11264.4|11263.7|11259.7|11268.4|11264.4|11263.7|11259.7|7526
1689350400000|2023-07-14 16:00:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|4337
1689350700000|2023-07-14 16:05:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|4602
1689351000000|2023-07-14 16:10:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|2325
1689351300000|2023-07-14 16:15:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|5614
1689351600000|2023-07-14 16:20:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|9429
1689351900000|2023-07-14 16:25:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|1786
1689352200000|2023-07-14 16:30:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|3325
1689352500000|2023-07-14 16:35:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|2341
1689352800000|2023-07-14 16:40:00|11262.2|11258.2|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|1355
1689353100000|2023-07-14 16:45:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1988
1689353400000|2023-07-14 16:50:00|||||||||429
1689353700000|2023-07-14 16:55:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1532
1689354000000|2023-07-14 17:00:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2927
1689354300000|2023-07-14 17:05:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|983
1689354600000|2023-07-14 17:10:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|402
1689354900000|2023-07-14 17:15:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1101
1689355200000|2023-07-14 17:20:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|684
1689355500000|2023-07-14 17:25:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|977
1689355800000|2023-07-14 17:30:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1288
1689356100000|2023-07-14 17:35:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1380
1689356400000|2023-07-14 17:40:00|||||||||318
1689356700000|2023-07-14 17:45:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|2871
1689357000000|2023-07-14 17:50:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|2060
1689357300000|2023-07-14 17:55:00|11259|11255|11259|11255|11259|11255|11259|11255|1529
1689357600000|2023-07-14 18:00:00|||||||||1079
1689357900000|2023-07-14 18:05:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|1623
1689358200000|2023-07-14 18:10:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|808
1689358500000|2023-07-14 18:15:00|11256.7|11252.7|11257.5|11253.5|11257.5|11253.5|11256.7|11252.7|1012
1689358800000|2023-07-14 18:20:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1346
1689359100000|2023-07-14 18:25:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|3163
1689359400000|2023-07-14 18:30:00|11259|11255|11260.6|11256.6|11262.2|11258.2|11259|11255|1878
1689359700000|2023-07-14 18:35:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|941
1689360000000|2023-07-14 18:40:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|361
1689360300000|2023-07-14 18:45:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11259|11255|2162
1689360600000|2023-07-14 18:50:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|1303
1689360900000|2023-07-14 18:55:00|11262.2|11258.2|11257.5|11253.5|11263.7|11259.7|11257.5|11253.5|8478
1689361200000|2023-07-14 19:00:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2267
1689361500000|2023-07-14 19:05:00|11258.3|11254.3|11257.5|11253.5|11259|11255|11257.5|11253.5|2655
1689361800000|2023-07-14 19:10:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|2832
1689362100000|2023-07-14 19:15:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2593
1689362400000|2023-07-14 19:20:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1136
1689362700000|2023-07-14 19:25:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|2312
1689363000000|2023-07-14 19:30:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1753
1689363300000|2023-07-14 19:35:00|||||||||941
1689363600000|2023-07-14 19:40:00|||||||||386
1689363900000|2023-07-14 19:45:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|6608
1689364200000|2023-07-14 19:50:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2859
1689364500000|2023-07-14 19:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|2331
1689364800000|2023-07-14 20:00:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|2630
1689365100000|2023-07-14 20:05:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|539
1689365400000|2023-07-14 20:10:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1455
1689365700000|2023-07-14 20:15:00|||||||||343
1689366000000|2023-07-14 20:20:00|||||||||1178
1689366300000|2023-07-14 20:25:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1121
1689366600000|2023-07-14 20:30:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|1018
1689366900000|2023-07-14 20:35:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|489
1689367200000|2023-07-14 20:40:00|||||||||184
1689367500000|2023-07-14 20:45:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|1907
1689367800000|2023-07-14 20:50:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|1998
1689368100000|2023-07-14 20:55:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|2110
1689544800000|2023-07-16 22:00:00|11248.1|11244.1|11252.8|11248.8|11252.8|11248.8|11246.5|11242.5|1382
1689545100000|2023-07-16 22:05:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|651
1689545400000|2023-07-16 22:10:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|553
1689545700000|2023-07-16 22:15:00|||||||||55
1689546000000|2023-07-16 22:20:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|312
1689546300000|2023-07-16 22:25:00|||||||||16
1689546600000|2023-07-16 22:30:00|||||||||118
1689546900000|2023-07-16 22:35:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|224
1689547200000|2023-07-16 22:40:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|266
1689547500000|2023-07-16 22:45:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|121
1689547800000|2023-07-16 22:50:00|11252|11248|11252.8|11248.8|11252.8|11248.8|11252|11248|209
1689548100000|2023-07-16 22:55:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|53
1689548400000|2023-07-16 23:00:00|||||||||223
1689548700000|2023-07-16 23:05:00|||||||||12
1689549000000|2023-07-16 23:10:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|301
1689549300000|2023-07-16 23:15:00|||||||||12
1689549600000|2023-07-16 23:20:00|||||||||15
1689549900000|2023-07-16 23:25:00|||||||||10
1689550200000|2023-07-16 23:30:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|17
1689550500000|2023-07-16 23:35:00|||||||||5
1689550800000|2023-07-16 23:40:00|||||||||236
1689551100000|2023-07-16 23:45:00|||||||||104
1689551400000|2023-07-16 23:50:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|147
1689551700000|2023-07-16 23:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|138
1689552000000|2023-07-17 00:00:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|369
1689552300000|2023-07-17 00:05:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|50
1689552600000|2023-07-17 00:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|56
1689552900000|2023-07-17 00:15:00|||||||||471
1689553200000|2023-07-17 00:20:00|11257.5|11253.5|11259|11255|11259|11255|11255.9|11251.9|454
1689553500000|2023-07-17 00:25:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|1144
1689553800000|2023-07-17 00:30:00|||||||||501
1689554100000|2023-07-17 00:35:00|||||||||32
1689554400000|2023-07-17 00:40:00|||||||||144
1689554700000|2023-07-17 00:45:00|11259|11255|11259|11255|11259|11255|11259|11255|62
1689555000000|2023-07-17 00:50:00|||||||||1049
1689555300000|2023-07-17 00:55:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|474
1689555600000|2023-07-17 01:00:00|||||||||619
1689555900000|2023-07-17 01:05:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|271
1689556200000|2023-07-17 01:10:00|||||||||232
1689556500000|2023-07-17 01:15:00|||||||||87
1689556800000|2023-07-17 01:20:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|468
1689557100000|2023-07-17 01:25:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|548
1689557400000|2023-07-17 01:30:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|169
1689557700000|2023-07-17 01:35:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|163
1689558000000|2023-07-17 01:40:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|105
1689558300000|2023-07-17 01:45:00|||||||||41
1689558600000|2023-07-17 01:50:00|11259|11255|11259|11255|11259|11255|11259|11255|28
1689558900000|2023-07-17 01:55:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|364
1689559200000|2023-07-17 02:00:00|||||||||556
1689559500000|2023-07-17 02:05:00|||||||||49
1689559800000|2023-07-17 02:10:00|||||||||146
1689560100000|2023-07-17 02:15:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|602
1689560400000|2023-07-17 02:20:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|550
1689560700000|2023-07-17 02:25:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|41
1689561000000|2023-07-17 02:30:00|||||||||197
1689561300000|2023-07-17 02:35:00|||||||||59
1689561600000|2023-07-17 02:40:00|||||||||218
1689561900000|2023-07-17 02:45:00|||||||||120
1689562200000|2023-07-17 02:50:00|||||||||136
1689562500000|2023-07-17 02:55:00|||||||||227
1689562800000|2023-07-17 03:00:00|||||||||22
1689563100000|2023-07-17 03:05:00|||||||||546
1689563400000|2023-07-17 03:10:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|743
1689563700000|2023-07-17 03:15:00|||||||||51
1689564000000|2023-07-17 03:20:00|||||||||55
1689564300000|2023-07-17 03:25:00|||||||||15
1689564600000|2023-07-17 03:30:00|||||||||21
1689564900000|2023-07-17 03:35:00|||||||||169
1689565200000|2023-07-17 03:40:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|513
1689565500000|2023-07-17 03:45:00|||||||||4
1689565800000|2023-07-17 03:50:00|||||||||11
1689566100000|2023-07-17 03:55:00|||||||||33
1689566400000|2023-07-17 04:00:00|||||||||55
1689566700000|2023-07-17 04:05:00|||||||||5
1689567000000|2023-07-17 04:10:00|11259|11255|11259|11255|11259|11255|11259|11255|174
1689567300000|2023-07-17 04:15:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|212
1689567600000|2023-07-17 04:20:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|170
1689567900000|2023-07-17 04:25:00|||||||||18
1689568200000|2023-07-17 04:30:00|||||||||15
1689568500000|2023-07-17 04:35:00|||||||||27
1689568800000|2023-07-17 04:40:00|||||||||142
1689569100000|2023-07-17 04:45:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|176
1689569400000|2023-07-17 04:50:00|||||||||11
1689569700000|2023-07-17 04:55:00|||||||||25
1689570000000|2023-07-17 05:00:00|||||||||9
1689570300000|2023-07-17 05:05:00|11259|11255|11259|11255|11259|11255|11259|11255|527
1689570600000|2023-07-17 05:10:00|||||||||44
1689570900000|2023-07-17 05:15:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|612
1689571200000|2023-07-17 05:20:00|||||||||2
1689571500000|2023-07-17 05:25:00|||||||||237
1689571800000|2023-07-17 05:30:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|859
1689572100000|2023-07-17 05:35:00|11259.8|11255.8|11259|11255|11260.6|11256.6|11259|11255|551
1689572400000|2023-07-17 05:40:00|||||||||200
1689572700000|2023-07-17 05:45:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|335
1689573000000|2023-07-17 05:50:00|||||||||384
1689573300000|2023-07-17 05:55:00|||||||||237
1689573600000|2023-07-17 06:00:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1385
1689573900000|2023-07-17 06:05:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|441
1689574200000|2023-07-17 06:10:00|||||||||431
1689574500000|2023-07-17 06:15:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|402
1689574800000|2023-07-17 06:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|1660
1689575100000|2023-07-17 06:25:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|722
1689575400000|2023-07-17 06:30:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|268
1689575700000|2023-07-17 06:35:00|11255.9|11251.9|11262.2|11258.2|11262.2|11258.2|11255.9|11251.9|1937
1689576000000|2023-07-17 06:40:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|466
1689576300000|2023-07-17 06:45:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|1053
1689576600000|2023-07-17 06:50:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|582
1689576900000|2023-07-17 06:55:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|663
1689577200000|2023-07-17 07:00:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1497
1689577500000|2023-07-17 07:05:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|232
1689577800000|2023-07-17 07:10:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|1101
1689578100000|2023-07-17 07:15:00|11259|11255|11254.3|11250.3|11260.6|11256.6|11254.3|11250.3|2462
1689578400000|2023-07-17 07:20:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|3518
1689578700000|2023-07-17 07:25:00|11259|11255|11257.5|11253.5|11259|11255|11255.9|11251.9|781
1689579000000|2023-07-17 07:30:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|1408
1689579300000|2023-07-17 07:35:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|528
1689579600000|2023-07-17 07:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|951
1689579900000|2023-07-17 07:45:00|11252|11248|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1176
1689580200000|2023-07-17 07:50:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|1061
1689580500000|2023-07-17 07:55:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|508
1689580800000|2023-07-17 08:00:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|1513
1689581100000|2023-07-17 08:05:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11259|11255|1568
1689581400000|2023-07-17 08:10:00|11263.7|11259.7|11270|11266|11270|11266|11263.7|11259.7|3467
1689581700000|2023-07-17 08:15:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|1671
1689582000000|2023-07-17 08:20:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|4269
1689582300000|2023-07-17 08:25:00|||||||||374
1689582600000|2023-07-17 08:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1078
1689582900000|2023-07-17 08:35:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|1310
1689583200000|2023-07-17 08:40:00|11278.6|11274.6|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|1330
1689583500000|2023-07-17 08:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1096
1689583800000|2023-07-17 08:50:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|347
1689584100000|2023-07-17 08:55:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1262
1689584400000|2023-07-17 09:00:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|566
1689584700000|2023-07-17 09:05:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2743
1689585000000|2023-07-17 09:10:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2288
1689585300000|2023-07-17 09:15:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|341
1689585600000|2023-07-17 09:20:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|704
1689585900000|2023-07-17 09:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|276
1689586200000|2023-07-17 09:30:00|11273.9|11269.9|11276.2|11272.2|11277.8|11273.8|11273.9|11269.9|1202
1689586500000|2023-07-17 09:35:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1669
1689586800000|2023-07-17 09:40:00|11282.5|11278.5|11287.2|11283.2|11287.2|11283.2|11282.5|11278.5|3524
1689587100000|2023-07-17 09:45:00|11285.6|11281.6|11290.3|11286.3|11291.8|11287.8|11285.6|11281.6|2006
1689587400000|2023-07-17 09:50:00|11291.8|11287.8|11288.7|11284.7|11293.4|11289.4|11288.7|11284.7|3807
1689587700000|2023-07-17 09:55:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|2086
1689588000000|2023-07-17 10:00:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|1166
1689588300000|2023-07-17 10:05:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|750
1689588600000|2023-07-17 10:10:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|1293
1689588900000|2023-07-17 10:15:00|11291.8|11287.8|11287.2|11283.2|11291.8|11287.8|11287.2|11283.2|676
1689589200000|2023-07-17 10:20:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|518
1689589500000|2023-07-17 10:25:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|349
1689589800000|2023-07-17 10:30:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|442
1689590100000|2023-07-17 10:35:00|||||||||1223
1689590400000|2023-07-17 10:40:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|945
1689590700000|2023-07-17 10:45:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|204
1689591000000|2023-07-17 10:50:00|11286.4|11282.4|11285.6|11281.6|11287.2|11283.2|11284|11280|196
1689591300000|2023-07-17 10:55:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|537
1689591600000|2023-07-17 11:00:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1093
1689591900000|2023-07-17 11:05:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|417
1689592200000|2023-07-17 11:10:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|452
1689592500000|2023-07-17 11:15:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|197
1689592800000|2023-07-17 11:20:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|906
1689593100000|2023-07-17 11:25:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|1903
1689593400000|2023-07-17 11:30:00|11284|11280|11284|11280|11284|11280|11284|11280|115
1689593700000|2023-07-17 11:35:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|248
1689594000000|2023-07-17 11:40:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1658
1689594300000|2023-07-17 11:45:00|11281.7|11277.7|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1235
1689594600000|2023-07-17 11:50:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1386
1689594900000|2023-07-17 11:55:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|507
1689595200000|2023-07-17 12:00:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|2634
1689595500000|2023-07-17 12:05:00|11284|11280|11288.7|11284.7|11288.7|11284.7|11282.5|11278.5|3012
1689595800000|2023-07-17 12:10:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2294
1689596100000|2023-07-17 12:15:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11285.6|11281.6|5154
1689596400000|2023-07-17 12:20:00|11287.2|11283.2|11277.8|11273.8|11288.7|11284.7|11276.2|11272.2|9004
1689596700000|2023-07-17 12:25:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11273.1|11269.1|7878
1689597000000|2023-07-17 12:30:00|11273.1|11269.1|11268.4|11264.4|11279.3|11275.3|11268.4|11264.4|8561
1689597300000|2023-07-17 12:35:00|11266.8|11262.8|11265.3|11261.3|11270|11266|11265.3|11261.3|5827
1689597600000|2023-07-17 12:40:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|4729
1689597900000|2023-07-17 12:45:00|11263.7|11259.7|11259|11255|11265.3|11261.3|11259|11255|5001
1689598200000|2023-07-17 12:50:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|4259
1689598500000|2023-07-17 12:55:00|11262.2|11258.2|11270|11266|11270|11266|11262.2|11258.2|7834
1689598800000|2023-07-17 13:00:00|11268.4|11264.4|11273.1|11269.1|11274.7|11270.7|11268.4|11264.4|3786
1689599100000|2023-07-17 13:05:00|11271.5|11267.5|11268.4|11264.4|11273.1|11269.1|11266.8|11262.8|5781
1689599400000|2023-07-17 13:10:00|11266.8|11262.8|11262.2|11258.2|11266.8|11262.8|11260.6|11256.6|4614
1689599700000|2023-07-17 13:15:00|11260.6|11256.6|11265.3|11261.3|11265.3|11261.3|11260.6|11256.6|2010
1689600000000|2023-07-17 13:20:00|11263.7|11259.7|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|1472
1689600300000|2023-07-17 13:25:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|3818
1689600600000|2023-07-17 13:30:00|11259|11255|11248.1|11244.1|11265.3|11261.3|11248.1|11244.1|7471
1689600900000|2023-07-17 13:35:00|11246.5|11242.5|11249.7|11245.7|11249.7|11245.7|11243.4|11239.4|9596
1689601200000|2023-07-17 13:40:00|11251.2|11247.2|11251.2|11247.2|11254.3|11250.3|11248.1|11244.1|4660
1689601500000|2023-07-17 13:45:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11248.1|11244.1|3414
1689601800000|2023-07-17 13:50:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|4113
1689602100000|2023-07-17 13:55:00|11251.2|11247.2|11254.3|11250.3|11255.9|11251.9|11246.5|11242.5|9596
1689602400000|2023-07-17 14:00:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11249.7|11245.7|4956
1689602700000|2023-07-17 14:05:00|11255.9|11251.9|11251.2|11247.2|11255.9|11251.9|11251.2|11247.2|4245
1689603000000|2023-07-17 14:10:00|11252.8|11248.8|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|4063
1689603300000|2023-07-17 14:15:00|11255.9|11251.9|11255.9|11251.9|11259|11255|11255.9|11251.9|4993
1689603600000|2023-07-17 14:20:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|2491
1689603900000|2023-07-17 14:25:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|1602
1689604200000|2023-07-17 14:30:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2164
1689604500000|2023-07-17 14:35:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|1428
1689604800000|2023-07-17 14:40:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1287
1689605100000|2023-07-17 14:45:00|11257.5|11253.5|11251.2|11247.2|11257.5|11253.5|11249.7|11245.7|1162
1689605400000|2023-07-17 14:50:00|11249.7|11245.7|11252.8|11248.8|11254.3|11250.3|11249.7|11245.7|5649
1689605700000|2023-07-17 14:55:00|11254.3|11250.3|11257.5|11253.5|11259|11255|11254.3|11250.3|2572
1689606000000|2023-07-17 15:00:00|11255.9|11251.9|11249.7|11245.7|11255.9|11251.9|11249.7|11245.7|1996
1689606300000|2023-07-17 15:05:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|2791
1689606600000|2023-07-17 15:10:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1408
1689606900000|2023-07-17 15:15:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|3194
1689607200000|2023-07-17 15:20:00|11248.1|11244.1|11251.2|11247.2|11252.8|11248.8|11248.1|11244.1|2979
1689607500000|2023-07-17 15:25:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|1792
1689607800000|2023-07-17 15:30:00|11252.8|11248.8|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|2052
1689608100000|2023-07-17 15:35:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1312
1689608400000|2023-07-17 15:40:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|863
1689608700000|2023-07-17 15:45:00|11259|11255|11254.3|11250.3|11259|11255|11254.3|11250.3|1477
1689609000000|2023-07-17 15:50:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|1178
1689609300000|2023-07-17 15:55:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|866
1689609600000|2023-07-17 16:00:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|1625
1689609900000|2023-07-17 16:05:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|840
1689610200000|2023-07-17 16:10:00|11257.5|11253.5|11259|11255|11259|11255|11255.9|11251.9|1876
1689610500000|2023-07-17 16:15:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|809
1689610800000|2023-07-17 16:20:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|1043
1689611100000|2023-07-17 16:25:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1099
1689611400000|2023-07-17 16:30:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11259|11255|2103
1689611700000|2023-07-17 16:35:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|2975
1689612000000|2023-07-17 16:40:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|2601
1689612300000|2023-07-17 16:45:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|502
1689612600000|2023-07-17 16:50:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|497
1689612900000|2023-07-17 16:55:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2108
1689613200000|2023-07-17 17:00:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1313
1689613500000|2023-07-17 17:05:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|571
1689613800000|2023-07-17 17:10:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|656
1689614100000|2023-07-17 17:15:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|478
1689614400000|2023-07-17 17:20:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|690
1689614700000|2023-07-17 17:25:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|700
1689615000000|2023-07-17 17:30:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|735
1689615300000|2023-07-17 17:35:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1325
1689615600000|2023-07-17 17:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1495
1689615900000|2023-07-17 17:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|3052
1689616200000|2023-07-17 17:50:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|985
1689616500000|2023-07-17 17:55:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|893
1689616800000|2023-07-17 18:00:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|614
1689617100000|2023-07-17 18:05:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|1408
1689617400000|2023-07-17 18:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|1151
1689617700000|2023-07-17 18:15:00|11270|11266|11270|11266|11270|11266|11270|11266|777
1689618000000|2023-07-17 18:20:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|364
1689618300000|2023-07-17 18:25:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1463
1689618600000|2023-07-17 18:30:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1671
1689618900000|2023-07-17 18:35:00|11270|11266|11270|11266|11270|11266|11270|11266|2196
1689619200000|2023-07-17 18:40:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|1235
1689619500000|2023-07-17 18:45:00|11273.9|11269.9|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1690
1689619800000|2023-07-17 18:50:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1158
1689620100000|2023-07-17 18:55:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|3915
1689620400000|2023-07-17 19:00:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2273
1689620700000|2023-07-17 19:05:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|5490
1689621000000|2023-07-17 19:10:00|11270|11266|11270|11266|11270|11266|11270|11266|2217
1689621300000|2023-07-17 19:15:00|11268.4|11264.4|11263.7|11259.7|11270|11266|11263.7|11259.7|1650
1689621600000|2023-07-17 19:20:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2546
1689621900000|2023-07-17 19:25:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|1021
1689622200000|2023-07-17 19:30:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1036
1689622500000|2023-07-17 19:35:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|768
1689622800000|2023-07-17 19:40:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|488
1689623100000|2023-07-17 19:45:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|773
1689623400000|2023-07-17 19:50:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|456
1689623700000|2023-07-17 19:55:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|2124
1689624000000|2023-07-17 20:00:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|5360
1689624300000|2023-07-17 20:05:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2215
1689624600000|2023-07-17 20:10:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|2507
1689624900000|2023-07-17 20:15:00|||||||||333
1689625200000|2023-07-17 20:20:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1078
1689625500000|2023-07-17 20:25:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2372
1689625800000|2023-07-17 20:30:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|586
1689626100000|2023-07-17 20:35:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1037
1689626400000|2023-07-17 20:40:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1517
1689626700000|2023-07-17 20:45:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|377
1689627000000|2023-07-17 20:50:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2002
1689627300000|2023-07-17 20:55:00|||||||||803
1689631200000|2023-07-17 22:00:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|398
1689631500000|2023-07-17 22:05:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|232
1689631800000|2023-07-17 22:10:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|399
1689632100000|2023-07-17 22:15:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|314
1689632400000|2023-07-17 22:20:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|387
1689632700000|2023-07-17 22:25:00|||||||||15
1689633000000|2023-07-17 22:30:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|54
1689633300000|2023-07-17 22:35:00|||||||||46
1689633600000|2023-07-17 22:40:00|||||||||55
1689633900000|2023-07-17 22:45:00|||||||||21
1689634200000|2023-07-17 22:50:00|||||||||31
1689634500000|2023-07-17 22:55:00|||||||||75
1689634800000|2023-07-17 23:00:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|257
1689635100000|2023-07-17 23:05:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|53
1689635400000|2023-07-17 23:10:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|113
1689635700000|2023-07-17 23:15:00|||||||||45
1689636000000|2023-07-17 23:20:00|||||||||68
1689636300000|2023-07-17 23:25:00|||||||||97
1689636600000|2023-07-17 23:30:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|574
1689636900000|2023-07-17 23:35:00|||||||||46
1689637200000|2023-07-17 23:40:00|||||||||83
1689637500000|2023-07-17 23:45:00|||||||||54
1689637800000|2023-07-17 23:50:00|||||||||88
1689638100000|2023-07-17 23:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|118
1689638400000|2023-07-18 00:00:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|415
1689638700000|2023-07-18 00:05:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|116
1689639000000|2023-07-18 00:10:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|351
1689639300000|2023-07-18 00:15:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|83
1689639600000|2023-07-18 00:20:00|||||||||105
1689639900000|2023-07-18 00:25:00|||||||||28
1689640200000|2023-07-18 00:30:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|535
1689640500000|2023-07-18 00:35:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|1507
1689640800000|2023-07-18 00:40:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|902
1689641100000|2023-07-18 00:45:00|11270|11266|11270|11266|11270|11266|11270|11266|830
1689641400000|2023-07-18 00:50:00|11268.4|11264.4|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|248
1689641700000|2023-07-18 00:55:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|66
1689642000000|2023-07-18 01:00:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|611
1689642300000|2023-07-18 01:05:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|119
1689642600000|2023-07-18 01:10:00|||||||||88
1689642900000|2023-07-18 01:15:00|11270|11266|11270|11266|11270|11266|11270|11266|203
1689643200000|2023-07-18 01:20:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|690
1689643500000|2023-07-18 01:25:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|189
1689643800000|2023-07-18 01:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|468
1689644100000|2023-07-18 01:35:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|95
1689644400000|2023-07-18 01:40:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|553
1689644700000|2023-07-18 01:45:00|11270|11266|11270|11266|11270|11266|11270|11266|182
1689645000000|2023-07-18 01:50:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|155
1689645300000|2023-07-18 01:55:00|||||||||3
1689645600000|2023-07-18 02:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|688
1689645900000|2023-07-18 02:05:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|273
1689646200000|2023-07-18 02:10:00|||||||||297
1689646500000|2023-07-18 02:15:00|||||||||20
1689646800000|2023-07-18 02:20:00|||||||||44
1689647100000|2023-07-18 02:25:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|166
1689647400000|2023-07-18 02:30:00|||||||||67
1689647700000|2023-07-18 02:35:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|397
1689648000000|2023-07-18 02:40:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|615
1689648300000|2023-07-18 02:45:00|||||||||19
1689648600000|2023-07-18 02:50:00|||||||||54
1689648900000|2023-07-18 02:55:00|||||||||55
1689649200000|2023-07-18 03:00:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|378
1689649500000|2023-07-18 03:05:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|285
1689649800000|2023-07-18 03:10:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|173
1689650100000|2023-07-18 03:15:00|||||||||16
1689650400000|2023-07-18 03:20:00|||||||||78
1689650700000|2023-07-18 03:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|229
1689651000000|2023-07-18 03:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|64
1689651300000|2023-07-18 03:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|186
1689651600000|2023-07-18 03:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|81
1689651900000|2023-07-18 03:45:00|||||||||14
1689652200000|2023-07-18 03:50:00|||||||||59
1689652500000|2023-07-18 03:55:00|||||||||54
1689652800000|2023-07-18 04:00:00|||||||||6
1689653100000|2023-07-18 04:05:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|430
1689653400000|2023-07-18 04:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|163
1689653700000|2023-07-18 04:15:00|||||||||395
1689654000000|2023-07-18 04:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|55
1689654300000|2023-07-18 04:25:00|||||||||9
1689654600000|2023-07-18 04:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|224
1689654900000|2023-07-18 04:35:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|310
1689655200000|2023-07-18 04:40:00|||||||||35
1689655500000|2023-07-18 04:45:00|||||||||36
1689655800000|2023-07-18 04:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|578
1689656100000|2023-07-18 04:55:00|11277|11273|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|1178
1689656400000|2023-07-18 05:00:00|||||||||226
1689656700000|2023-07-18 05:05:00|||||||||641
1689657000000|2023-07-18 05:10:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|614
1689657300000|2023-07-18 05:15:00|||||||||102
1689657600000|2023-07-18 05:20:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|492
1689657900000|2023-07-18 05:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|314
1689658200000|2023-07-18 05:30:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|190
1689658500000|2023-07-18 05:35:00|11277.8|11273.8|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|644
1689658800000|2023-07-18 05:40:00|11277|11273|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1308
1689659100000|2023-07-18 05:45:00|||||||||32
1689659400000|2023-07-18 05:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|363
1689659700000|2023-07-18 05:55:00|||||||||49
1689660000000|2023-07-18 06:00:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|297
1689660300000|2023-07-18 06:05:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|889
1689660600000|2023-07-18 06:10:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|1342
1689660900000|2023-07-18 06:15:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1112
1689661200000|2023-07-18 06:20:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|677
1689661500000|2023-07-18 06:25:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|226
1689661800000|2023-07-18 06:30:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|1748
1689662100000|2023-07-18 06:35:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1784
1689662400000|2023-07-18 06:40:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|527
1689662700000|2023-07-18 06:45:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|244
1689663000000|2023-07-18 06:50:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|1132
1689663300000|2023-07-18 06:55:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11284|11280|4194
1689663600000|2023-07-18 07:00:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|3062
1689663900000|2023-07-18 07:05:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1081
1689664200000|2023-07-18 07:10:00|11287.2|11283.2|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|1624
1689664500000|2023-07-18 07:15:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|2143
1689664800000|2023-07-18 07:20:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1281
1689665100000|2023-07-18 07:25:00|11288.7|11284.7|11291.8|11287.8|11293.4|11289.4|11288.7|11284.7|1747
1689665400000|2023-07-18 07:30:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|1266
1689665700000|2023-07-18 07:35:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|1166
1689666000000|2023-07-18 07:40:00|11287.2|11283.2|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|1330
1689666300000|2023-07-18 07:45:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11290.3|11286.3|1752
1689666600000|2023-07-18 07:50:00|11295|11291|11307.5|11303.5|11309|11305|11295|11291|10613
1689666900000|2023-07-18 07:55:00|11305.9|11301.9|11304.3|11300.3|11309|11305|11304.3|11300.3|7636
1689667200000|2023-07-18 08:00:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2571
1689667500000|2023-07-18 08:05:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2068
1689667800000|2023-07-18 08:10:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|1940
1689668100000|2023-07-18 08:15:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|1460
1689668400000|2023-07-18 08:20:00|11304.3|11300.3|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|1161
1689668700000|2023-07-18 08:25:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1792
1689669000000|2023-07-18 08:30:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1634
1689669300000|2023-07-18 08:35:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|1508
1689669600000|2023-07-18 08:40:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1792
1689669900000|2023-07-18 08:45:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|1580
1689670200000|2023-07-18 08:50:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|1265
1689670500000|2023-07-18 08:55:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1904
1689670800000|2023-07-18 09:00:00|11299.7|11295.7|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|1636
1689671100000|2023-07-18 09:05:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|2641
1689671400000|2023-07-18 09:10:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|3180
1689671700000|2023-07-18 09:15:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|1446
1689672000000|2023-07-18 09:20:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|928
1689672300000|2023-07-18 09:25:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|1473
1689672600000|2023-07-18 09:30:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|587
1689672900000|2023-07-18 09:35:00|||||||||22
1689673200000|2023-07-18 09:40:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1511
1689673500000|2023-07-18 09:45:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|818
1689673800000|2023-07-18 09:50:00|11303.6|11299.6|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|669
1689674100000|2023-07-18 09:55:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1358
1689674400000|2023-07-18 10:00:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|545
1689674700000|2023-07-18 10:05:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1282
1689675000000|2023-07-18 10:10:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|1086
1689675300000|2023-07-18 10:15:00|11302|11298|11301.2|11297.2|11302|11298|11301.2|11297.2|868
1689675600000|2023-07-18 10:20:00|11302|11298|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|951
1689675900000|2023-07-18 10:25:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|651
1689676200000|2023-07-18 10:30:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|617
1689676500000|2023-07-18 10:35:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|595
1689676800000|2023-07-18 10:40:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|560
1689677100000|2023-07-18 10:45:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|475
1689677400000|2023-07-18 10:50:00|||||||||802
1689677700000|2023-07-18 10:55:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|189
1689678000000|2023-07-18 11:00:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1444
1689678300000|2023-07-18 11:05:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|298
1689678600000|2023-07-18 11:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|371
1689678900000|2023-07-18 11:15:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|1274
1689679200000|2023-07-18 11:20:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|842
1689679500000|2023-07-18 11:25:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|681
1689679800000|2023-07-18 11:30:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|364
1689680100000|2023-07-18 11:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1287
1689680400000|2023-07-18 11:40:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2329
1689680700000|2023-07-18 11:45:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|905
1689681000000|2023-07-18 11:50:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11299.7|11295.7|1750
1689681300000|2023-07-18 11:55:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|1400
1689681600000|2023-07-18 12:00:00|11304.3|11300.3|11307.5|11303.5|11309|11305|11304.3|11300.3|5971
1689681900000|2023-07-18 12:05:00|11309|11305|11313.7|11309.7|11313.7|11309.7|11309|11305|2579
1689682200000|2023-07-18 12:10:00|11312.2|11308.2|11309|11305|11313.7|11309.7|11309|11305|7985
1689682500000|2023-07-18 12:15:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11305.9|11301.9|3126
1689682800000|2023-07-18 12:20:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|6760
1689683100000|2023-07-18 12:25:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2825
1689683400000|2023-07-18 12:30:00|11305.9|11301.9|11291.8|11287.8|11326.2|11322.2|11290.3|11286.3|28312
1689683700000|2023-07-18 12:35:00|11290.3|11286.3|11288.7|11284.7|11299.7|11295.7|11288.7|11284.7|12930
1689684000000|2023-07-18 12:40:00|11287.2|11283.2|11284|11280|11290.3|11286.3|11282.5|11278.5|9921
1689684300000|2023-07-18 12:45:00|11285.6|11281.6|11293.4|11289.4|11296.5|11292.5|11285.6|11281.6|7351
1689684600000|2023-07-18 12:50:00|11295|11291|11299.7|11295.7|11302.8|11298.8|11293.4|11289.4|9365
1689684900000|2023-07-18 12:55:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11296.5|11292.5|8292
1689685200000|2023-07-18 13:00:00|11304.3|11300.3|11296.5|11292.5|11304.3|11300.3|11291.8|11287.8|8494
1689685500000|2023-07-18 13:05:00|11298.1|11294.1|11290.3|11286.3|11298.1|11294.1|11288.7|11284.7|4650
1689685800000|2023-07-18 13:10:00|11291.8|11287.8|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|3936
1689686100000|2023-07-18 13:15:00|11295|11291|11298.1|11294.1|11307.5|11303.5|11295|11291|15327
1689686400000|2023-07-18 13:20:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11296.5|11292.5|3443
1689686700000|2023-07-18 13:25:00|11302.8|11298.8|11295|11291|11302.8|11298.8|11291.8|11287.8|11522
1689687000000|2023-07-18 13:30:00|11296.5|11292.5|11291.8|11287.8|11298.1|11294.1|11288.7|11284.7|4855
1689687300000|2023-07-18 13:35:00|11293.4|11289.4|11302.8|11298.8|11307.5|11303.5|11293.4|11289.4|9998
1689687600000|2023-07-18 13:40:00|11301.2|11297.2|11295|11291|11304.3|11300.3|11293.4|11289.4|6345
1689687900000|2023-07-18 13:45:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|5226
1689688200000|2023-07-18 13:50:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11288.7|11284.7|6945
1689688500000|2023-07-18 13:55:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|2968
1689688800000|2023-07-18 14:00:00|11295|11291|11293.4|11289.4|11298.1|11294.1|11291.8|11287.8|5073
1689689100000|2023-07-18 14:05:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|3263
1689689400000|2023-07-18 14:10:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11295|11291|11517
1689689700000|2023-07-18 14:15:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11296.5|11292.5|7691
1689690000000|2023-07-18 14:20:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|1455
1689690300000|2023-07-18 14:25:00|11296.5|11292.5|11301.2|11297.2|11302.8|11298.8|11296.5|11292.5|4257
1689690600000|2023-07-18 14:30:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2408
1689690900000|2023-07-18 14:35:00|11304.3|11300.3|11302.8|11298.8|11307.5|11303.5|11302.8|11298.8|4618
1689691200000|2023-07-18 14:40:00|11304.3|11300.3|11298.1|11294.1|11304.3|11300.3|11298.1|11294.1|3259
1689691500000|2023-07-18 14:45:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|2588
1689691800000|2023-07-18 14:50:00|11299.7|11295.7|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|1791
1689692100000|2023-07-18 14:55:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|6561
1689692400000|2023-07-18 15:00:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|8664
1689692700000|2023-07-18 15:05:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11301.2|11297.2|3192
1689693000000|2023-07-18 15:10:00|11307.5|11303.5|11301.2|11297.2|11307.5|11303.5|11301.2|11297.2|4837
1689693300000|2023-07-18 15:15:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|3954
1689693600000|2023-07-18 15:20:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11295|11291|2974
1689693900000|2023-07-18 15:25:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|4120
1689694200000|2023-07-18 15:30:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|1725
1689694500000|2023-07-18 15:35:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|2434
1689694800000|2023-07-18 15:40:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|1134
1689695100000|2023-07-18 15:45:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3490
1689695400000|2023-07-18 15:50:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1303
1689695700000|2023-07-18 15:55:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|2813
1689696000000|2023-07-18 16:00:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|3115
1689696300000|2023-07-18 16:05:00|11287.2|11283.2|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|3585
1689696600000|2023-07-18 16:10:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|592
1689696900000|2023-07-18 16:15:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11284|11280|5116
1689697200000|2023-07-18 16:20:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|4248
1689697500000|2023-07-18 16:25:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1556
1689697800000|2023-07-18 16:30:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|686
1689698100000|2023-07-18 16:35:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|2541
1689698400000|2023-07-18 16:40:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|2457
1689698700000|2023-07-18 16:45:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3523
1689699000000|2023-07-18 16:50:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1173
1689699300000|2023-07-18 16:55:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2087
1689699600000|2023-07-18 17:00:00|11280.1|11276.1|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|3774
1689699900000|2023-07-18 17:05:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|771
1689700200000|2023-07-18 17:10:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1110
1689700500000|2023-07-18 17:15:00|||||||||1119
1689700800000|2023-07-18 17:20:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|2578
1689701100000|2023-07-18 17:25:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|3888
1689701400000|2023-07-18 17:30:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|2308
1689701700000|2023-07-18 17:35:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|865
1689702000000|2023-07-18 17:40:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|505
1689702300000|2023-07-18 17:45:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|724
1689702600000|2023-07-18 17:50:00|11281.7|11277.7|11279.3|11275.3|11281.7|11277.7|11279.3|11275.3|2481
1689702900000|2023-07-18 17:55:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|2355
1689703200000|2023-07-18 18:00:00|11279.3|11275.3|11274.7|11270.7|11280.9|11276.9|11274.7|11270.7|2776
1689703500000|2023-07-18 18:05:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1677
1689703800000|2023-07-18 18:10:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|2455
1689704100000|2023-07-18 18:15:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1270
1689704400000|2023-07-18 18:20:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|990
1689704700000|2023-07-18 18:25:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|1015
1689705000000|2023-07-18 18:30:00|11278.6|11274.6|11277.8|11273.8|11278.6|11274.6|11276.2|11272.2|714
1689705300000|2023-07-18 18:35:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1385
1689705600000|2023-07-18 18:40:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|2298
1689705900000|2023-07-18 18:45:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1946
1689706200000|2023-07-18 18:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1211
1689706500000|2023-07-18 18:55:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|4315
1689706800000|2023-07-18 19:00:00|11276.2|11272.2|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|1812
1689707100000|2023-07-18 19:05:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1154
1689707400000|2023-07-18 19:10:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1981
1689707700000|2023-07-18 19:15:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1995
1689708000000|2023-07-18 19:20:00|||||||||1916
1689708300000|2023-07-18 19:25:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|4807
1689708600000|2023-07-18 19:30:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2548
1689708900000|2023-07-18 19:35:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1753
1689709200000|2023-07-18 19:40:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2702
1689709500000|2023-07-18 19:45:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|1102
1689709800000|2023-07-18 19:50:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2040
1689710100000|2023-07-18 19:55:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|847
1689710400000|2023-07-18 20:00:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|2927
1689710700000|2023-07-18 20:05:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1526
1689711000000|2023-07-18 20:10:00|||||||||590
1689711300000|2023-07-18 20:15:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1526
1689711600000|2023-07-18 20:20:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|3527
1689711900000|2023-07-18 20:25:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|5958
1689712200000|2023-07-18 20:30:00|11279.3|11275.3|11274.7|11270.7|11279.3|11275.3|11274.7|11270.7|4799
1689712500000|2023-07-18 20:35:00|11275.4|11271.4|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|383
1689712800000|2023-07-18 20:40:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|814
1689713100000|2023-07-18 20:45:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|587
1689713400000|2023-07-18 20:50:00|||||||||753
1689713700000|2023-07-18 20:55:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1118
1689717600000|2023-07-18 22:00:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|863
1689717900000|2023-07-18 22:05:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|256
1689718200000|2023-07-18 22:10:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|123
1689718500000|2023-07-18 22:15:00|||||||||15
1689718800000|2023-07-18 22:20:00|||||||||207
1689719100000|2023-07-18 22:25:00|||||||||12
1689719400000|2023-07-18 22:30:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|338
1689719700000|2023-07-18 22:35:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|65
1689720000000|2023-07-18 22:40:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|79
1689720300000|2023-07-18 22:45:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|654
1689720600000|2023-07-18 22:50:00|||||||||211
1689720900000|2023-07-18 22:55:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|134
1689721200000|2023-07-18 23:00:00|||||||||178
1689721500000|2023-07-18 23:05:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|350
1689721800000|2023-07-18 23:10:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|120
1689722100000|2023-07-18 23:15:00|||||||||98
1689722400000|2023-07-18 23:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|93
1689722700000|2023-07-18 23:25:00|||||||||64
1689723000000|2023-07-18 23:30:00|||||||||218
1689723300000|2023-07-18 23:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|120
1689723600000|2023-07-18 23:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|248
1689723900000|2023-07-18 23:45:00|||||||||75
1689724200000|2023-07-18 23:50:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|626
1689724500000|2023-07-18 23:55:00|||||||||86
1689724800000|2023-07-19 00:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|614
1689725100000|2023-07-19 00:05:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|128
1689725400000|2023-07-19 00:10:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|588
1689725700000|2023-07-19 00:15:00|||||||||209
1689726000000|2023-07-19 00:20:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|538
1689726300000|2023-07-19 00:25:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|421
1689726600000|2023-07-19 00:30:00|11278.6|11274.6|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1241
1689726900000|2023-07-19 00:35:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|689
1689727200000|2023-07-19 00:40:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|1362
1689727500000|2023-07-19 00:45:00|||||||||308
1689727800000|2023-07-19 00:50:00|||||||||223
1689728100000|2023-07-19 00:55:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|921
1689728400000|2023-07-19 01:00:00|11281.7|11277.7|11279.3|11275.3|11281.7|11277.7|11279.3|11275.3|614
1689728700000|2023-07-19 01:05:00|||||||||45
1689729000000|2023-07-19 01:10:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|679
1689729300000|2023-07-19 01:15:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|109
1689729600000|2023-07-19 01:20:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1997
1689729900000|2023-07-19 01:25:00|||||||||173
1689730200000|2023-07-19 01:30:00|||||||||67
1689730500000|2023-07-19 01:35:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|934
1689730800000|2023-07-19 01:40:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|383
1689731100000|2023-07-19 01:45:00|11281.7|11277.7|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|191
1689731400000|2023-07-19 01:50:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|234
1689731700000|2023-07-19 01:55:00|||||||||138
1689732000000|2023-07-19 02:00:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|1043
1689732300000|2023-07-19 02:05:00|||||||||652
1689732600000|2023-07-19 02:10:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|991
1689732900000|2023-07-19 02:15:00|||||||||298
1689733200000|2023-07-19 02:20:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|31
1689733500000|2023-07-19 02:25:00|11284|11280|11282.5|11278.5|11284|11280|11280.9|11276.9|293
1689733800000|2023-07-19 02:30:00|||||||||61
1689734100000|2023-07-19 02:35:00|11284|11280|11284|11280|11284|11280|11284|11280|454
1689734400000|2023-07-19 02:40:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|733
1689734700000|2023-07-19 02:45:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|452
1689735000000|2023-07-19 02:50:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|343
1689735300000|2023-07-19 02:55:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|288
1689735600000|2023-07-19 03:00:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|662
1689735900000|2023-07-19 03:05:00|||||||||532
1689736200000|2023-07-19 03:10:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1251
1689736500000|2023-07-19 03:15:00|||||||||246
1689736800000|2023-07-19 03:20:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|1785
1689737100000|2023-07-19 03:25:00|||||||||132
1689737400000|2023-07-19 03:30:00|||||||||206
1689737700000|2023-07-19 03:35:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1349
1689738000000|2023-07-19 03:40:00|||||||||215
1689738300000|2023-07-19 03:45:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|246
1689738600000|2023-07-19 03:50:00|||||||||326
1689738900000|2023-07-19 03:55:00|||||||||171
1689739200000|2023-07-19 04:00:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|908
1689739500000|2023-07-19 04:05:00|||||||||683
1689739800000|2023-07-19 04:10:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|40
1689740100000|2023-07-19 04:15:00|||||||||26
1689740400000|2023-07-19 04:20:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|1389
1689740700000|2023-07-19 04:25:00|||||||||93
1689741000000|2023-07-19 04:30:00|||||||||65
1689741300000|2023-07-19 04:35:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|699
1689741600000|2023-07-19 04:40:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|654
1689741900000|2023-07-19 04:45:00|||||||||215
1689742200000|2023-07-19 04:50:00|||||||||13
1689742500000|2023-07-19 04:55:00|||||||||132
1689742800000|2023-07-19 05:00:00|||||||||5
1689743100000|2023-07-19 05:05:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|471
1689743400000|2023-07-19 05:10:00|||||||||66
1689743700000|2023-07-19 05:15:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|434
1689744000000|2023-07-19 05:20:00|||||||||310
1689744300000|2023-07-19 05:25:00|||||||||113
1689744600000|2023-07-19 05:30:00|11286.4|11282.4|11287.2|11283.2|11287.2|11283.2|11286.4|11282.4|234
1689744900000|2023-07-19 05:35:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|585
1689745200000|2023-07-19 05:40:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1250
1689745500000|2023-07-19 05:45:00|||||||||334
1689745800000|2023-07-19 05:50:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|726
1689746100000|2023-07-19 05:55:00|11290.3|11286.3|11287.2|11283.2|11291.8|11287.8|11287.2|11283.2|2471
1689746400000|2023-07-19 06:00:00|11290.3|11286.3|11305.9|11301.9|11315.3|11311.3|11290.3|11286.3|10072
1689746700000|2023-07-19 06:05:00|11304.3|11300.3|11315.3|11311.3|11315.3|11311.3|11304.3|11300.3|3105
1689747000000|2023-07-19 06:10:00|11313.7|11309.7|11310.6|11306.6|11315.3|11311.3|11309|11305|3087
1689747300000|2023-07-19 06:15:00|11309|11305|11304.3|11300.3|11310.6|11306.6|11304.3|11300.3|4248
1689747600000|2023-07-19 06:20:00|11303.6|11299.6|11312.2|11308.2|11312.2|11308.2|11303.6|11299.6|1671
1689747900000|2023-07-19 06:25:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|1946
1689748200000|2023-07-19 06:30:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|3121
1689748500000|2023-07-19 06:35:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11307.5|11303.5|1480
1689748800000|2023-07-19 06:40:00|11307.5|11303.5|11304.3|11300.3|11309|11305|11302.8|11298.8|2046
1689749100000|2023-07-19 06:45:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2397
1689749400000|2023-07-19 06:50:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11302.8|11298.8|3285
1689749700000|2023-07-19 06:55:00|11305.9|11301.9|11310.6|11306.6|11310.6|11306.6|11305.9|11301.9|1405
1689750000000|2023-07-19 07:00:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11309|11305|4234
1689750300000|2023-07-19 07:05:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11312.2|11308.2|2971
1689750600000|2023-07-19 07:10:00|11316.1|11312.1|11318.4|11314.4|11321.5|11317.5|11316.1|11312.1|4079
1689750900000|2023-07-19 07:15:00|11320|11316|11313.7|11309.7|11320|11316|11313.7|11309.7|2512
1689751200000|2023-07-19 07:20:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|2228
1689751500000|2023-07-19 07:25:00|11310.6|11306.6|11313.7|11309.7|11315.3|11311.3|11310.6|11306.6|988
1689751800000|2023-07-19 07:30:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|1329
1689752100000|2023-07-19 07:35:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11309|11305|2444
1689752400000|2023-07-19 07:40:00|11309|11305|11304.3|11300.3|11310.6|11306.6|11304.3|11300.3|3792
1689752700000|2023-07-19 07:45:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2389
1689753000000|2023-07-19 07:50:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1603
1689753300000|2023-07-19 07:55:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|1584
1689753600000|2023-07-19 08:00:00|11301.2|11297.2|11305.9|11301.9|11305.9|11301.9|11299.7|11295.7|1847
1689753900000|2023-07-19 08:05:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|2537
1689754200000|2023-07-19 08:10:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1870
1689754500000|2023-07-19 08:15:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|2751
1689754800000|2023-07-19 08:20:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|2363
1689755100000|2023-07-19 08:25:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|680
1689755400000|2023-07-19 08:30:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2574
1689755700000|2023-07-19 08:35:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|3655
1689756000000|2023-07-19 08:40:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|2539
1689756300000|2023-07-19 08:45:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1093
1689756600000|2023-07-19 08:50:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11296.5|11292.5|1635
1689756900000|2023-07-19 08:55:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|532
1689757200000|2023-07-19 09:00:00|11299.7|11295.7|11299.7|11295.7|11302.8|11298.8|11298.1|11294.1|1593
1689757500000|2023-07-19 09:05:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|1356
1689757800000|2023-07-19 09:10:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1881
1689758100000|2023-07-19 09:15:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|1595
1689758400000|2023-07-19 09:20:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11298.1|11294.1|1305
1689758700000|2023-07-19 09:25:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11295|11291|1462
1689759000000|2023-07-19 09:30:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|800
1689759300000|2023-07-19 09:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|996
1689759600000|2023-07-19 09:40:00|11297.3|11293.3|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|893
1689759900000|2023-07-19 09:45:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|825
1689760200000|2023-07-19 09:50:00|11296.5|11292.5|11295|11291|11298.1|11294.1|11293.4|11289.4|3303
1689760500000|2023-07-19 09:55:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|596
1689760800000|2023-07-19 10:00:00|11293.4|11289.4|11293.4|11289.4|11294.2|11290.2|11291.8|11287.8|1824
1689761100000|2023-07-19 10:05:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|310
1689761400000|2023-07-19 10:10:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|434
1689761700000|2023-07-19 10:15:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|1142
1689762000000|2023-07-19 10:20:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|628
1689762300000|2023-07-19 10:25:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|941
1689762600000|2023-07-19 10:30:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|1338
1689762900000|2023-07-19 10:35:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1151
1689763200000|2023-07-19 10:40:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|350
1689763500000|2023-07-19 10:45:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1440
1689763800000|2023-07-19 10:50:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|549
1689764100000|2023-07-19 10:55:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|1635
1689764400000|2023-07-19 11:00:00|11301.2|11297.2|11296.5|11292.5|11301.2|11297.2|11296.5|11292.5|1111
1689764700000|2023-07-19 11:05:00|11295|11291|11293.4|11289.4|11295|11291|11291.8|11287.8|3818
1689765000000|2023-07-19 11:10:00|11291.8|11287.8|11295|11291|11296.5|11292.5|11291.8|11287.8|2404
1689765300000|2023-07-19 11:15:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|3156
1689765600000|2023-07-19 11:20:00|11295|11291|11293.4|11289.4|11295|11291|11291.8|11287.8|1268
1689765900000|2023-07-19 11:25:00|11295|11291|11295|11291|11295|11291|11295|11291|1490
1689766200000|2023-07-19 11:30:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|1162
1689766500000|2023-07-19 11:35:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|743
1689766800000|2023-07-19 11:40:00|11295|11291|11295|11291|11295|11291|11291.8|11287.8|823
1689767100000|2023-07-19 11:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1122
1689767400000|2023-07-19 11:50:00|11295|11291|11295|11291|11295|11291|11295|11291|399
1689767700000|2023-07-19 11:55:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|2087
1689768000000|2023-07-19 12:00:00|11298.1|11294.1|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|1660
1689768300000|2023-07-19 12:05:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|4877
1689768600000|2023-07-19 12:10:00|11305.1|11301.1|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|3788
1689768900000|2023-07-19 12:15:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|4732
1689769200000|2023-07-19 12:20:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|6649
1689769500000|2023-07-19 12:25:00|11305.9|11301.9|11305.9|11301.9|11309|11305|11305.9|11301.9|3809
1689769800000|2023-07-19 12:30:00|11306.7|11302.7|11313.7|11309.7|11316.8|11312.8|11305.9|11301.9|10789
1689770100000|2023-07-19 12:35:00|11312.2|11308.2|11309|11305|11315.3|11311.3|11309|11305|5276
1689770400000|2023-07-19 12:40:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11307.5|11303.5|4283
1689770700000|2023-07-19 12:45:00|11307.5|11303.5|11302.8|11298.8|11309|11305|11302.8|11298.8|3796
1689771000000|2023-07-19 12:50:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11298.1|11294.1|7583
1689771300000|2023-07-19 12:55:00|11299.7|11295.7|11299.7|11295.7|11304.3|11300.3|11299.7|11295.7|7426
1689771600000|2023-07-19 13:00:00|11301.2|11297.2|11298.1|11294.1|11302.8|11298.8|11298.1|11294.1|5842
1689771900000|2023-07-19 13:05:00|11296.5|11292.5|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|4110
1689772200000|2023-07-19 13:10:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|3649
1689772500000|2023-07-19 13:15:00|11299.7|11295.7|11295|11291|11299.7|11295.7|11295|11291|3536
1689772800000|2023-07-19 13:20:00|11296.5|11292.5|11296.5|11292.5|11299.7|11295.7|11295|11291|2957
1689773100000|2023-07-19 13:25:00|11298.1|11294.1|11290.3|11286.3|11298.1|11294.1|11290.3|11286.3|4977
1689773400000|2023-07-19 13:30:00|11291.1|11287.1|11293.4|11289.4|11295|11291|11290.3|11286.3|6432
1689773700000|2023-07-19 13:35:00|11291.8|11287.8|11296.5|11292.5|11298.1|11294.1|11291.8|11287.8|3577
1689774000000|2023-07-19 13:40:00|11295|11291|11290.3|11286.3|11298.1|11294.1|11290.3|11286.3|4205
1689774300000|2023-07-19 13:45:00|11291.8|11287.8|11285.6|11281.6|11291.8|11287.8|11284|11280|3531
1689774600000|2023-07-19 13:50:00|11284|11280|11287.2|11283.2|11288.7|11284.7|11284|11280|2492
1689774900000|2023-07-19 13:55:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|3586
1689775200000|2023-07-19 14:00:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11284|11280|4607
1689775500000|2023-07-19 14:05:00|11285.6|11281.6|11279.3|11275.3|11288.7|11284.7|11279.3|11275.3|3635
1689775800000|2023-07-19 14:10:00|11277.8|11273.8|11271.5|11267.5|11279.3|11275.3|11270|11266|16555
1689776100000|2023-07-19 14:15:00|11270|11266|11279.3|11275.3|11279.3|11275.3|11270|11266|8251
1689776400000|2023-07-19 14:20:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11274.7|11270.7|4875
1689776700000|2023-07-19 14:25:00|11276.2|11272.2|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|3380
1689777000000|2023-07-19 14:30:00|11277.8|11273.8|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|4906
1689777300000|2023-07-19 14:35:00|11277.8|11273.8|11282.5|11278.5|11284|11280|11276.2|11272.2|4382
1689777600000|2023-07-19 14:40:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11276.2|11272.2|3011
1689777900000|2023-07-19 14:45:00|11277.8|11273.8|11280.9|11276.9|11282.5|11278.5|11277.8|11273.8|6075
1689778200000|2023-07-19 14:50:00|11280.1|11276.1|11284|11280|11284|11280|11277.8|11273.8|3873
1689778500000|2023-07-19 14:55:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|4266
1689778800000|2023-07-19 15:00:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|8630
1689779100000|2023-07-19 15:05:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|2469
1689779400000|2023-07-19 15:10:00|11282.5|11278.5|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|5432
1689779700000|2023-07-19 15:15:00|11284|11280|11279.3|11275.3|11284|11280|11279.3|11275.3|2930
1689780000000|2023-07-19 15:20:00|11277.8|11273.8|11277.8|11273.8|11280.9|11276.9|11276.2|11272.2|4232
1689780300000|2023-07-19 15:25:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11274.7|11270.7|4349
1689780600000|2023-07-19 15:30:00|11279.3|11275.3|11271.5|11267.5|11279.3|11275.3|11271.5|11267.5|3528
1689780900000|2023-07-19 15:35:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11270|11266|4719
1689781200000|2023-07-19 15:40:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|2532
1689781500000|2023-07-19 15:45:00|11276.2|11272.2|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|2156
1689781800000|2023-07-19 15:50:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|2423
1689782100000|2023-07-19 15:55:00|11276.2|11272.2|11270|11266|11277.8|11273.8|11270|11266|4723
1689782400000|2023-07-19 16:00:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11268.4|11264.4|4402
1689782700000|2023-07-19 16:05:00|11268.4|11264.4|11274.7|11270.7|11274.7|11270.7|11268.4|11264.4|2003
1689783000000|2023-07-19 16:10:00|11273.1|11269.1|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|3450
1689783300000|2023-07-19 16:15:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|2085
1689783600000|2023-07-19 16:20:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|3134
1689783900000|2023-07-19 16:25:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|3112
1689784200000|2023-07-19 16:30:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11280.9|11276.9|3425
1689784500000|2023-07-19 16:35:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2081
1689784800000|2023-07-19 16:40:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1632
1689785100000|2023-07-19 16:45:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1881
1689785400000|2023-07-19 16:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1656
1689785700000|2023-07-19 16:55:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|4438
1689786000000|2023-07-19 17:00:00|11288.7|11284.7|11284|11280|11290.3|11286.3|11284|11280|3368
1689786300000|2023-07-19 17:05:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|3469
1689786600000|2023-07-19 17:10:00|11285.6|11281.6|11280.9|11276.9|11285.6|11281.6|11280.9|11276.9|2876
1689786900000|2023-07-19 17:15:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|1150
1689787200000|2023-07-19 17:20:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|1802
1689787500000|2023-07-19 17:25:00|11283.3|11279.3|11282.5|11278.5|11284|11280|11280.9|11276.9|2840
1689787800000|2023-07-19 17:30:00|11284|11280|11288.7|11284.7|11291.8|11287.8|11284|11280|5758
1689788100000|2023-07-19 17:35:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2159
1689788400000|2023-07-19 17:40:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|1170
1689788700000|2023-07-19 17:45:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|2094
1689789000000|2023-07-19 17:50:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|1522
1689789300000|2023-07-19 17:55:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1228
1689789600000|2023-07-19 18:00:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2542
1689789900000|2023-07-19 18:05:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|1675
1689790200000|2023-07-19 18:10:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1707
1689790500000|2023-07-19 18:15:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1783
1689790800000|2023-07-19 18:20:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|3537
1689791100000|2023-07-19 18:25:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|2621
1689791400000|2023-07-19 18:30:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|2237
1689791700000|2023-07-19 18:35:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1993
1689792000000|2023-07-19 18:40:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1643
1689792300000|2023-07-19 18:45:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|633
1689792600000|2023-07-19 18:50:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|6747
1689792900000|2023-07-19 18:55:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|6564
1689793200000|2023-07-19 19:00:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|6876
1689793500000|2023-07-19 19:05:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|3652
1689793800000|2023-07-19 19:10:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|2528
1689794100000|2023-07-19 19:15:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|7634
1689794400000|2023-07-19 19:20:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|3392
1689794700000|2023-07-19 19:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|791
1689795000000|2023-07-19 19:30:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|2288
1689795300000|2023-07-19 19:35:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2510
1689795600000|2023-07-19 19:40:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1987
1689795900000|2023-07-19 19:45:00|||||||||1180
1689796200000|2023-07-19 19:50:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|836
1689796500000|2023-07-19 19:55:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|7240
1689796800000|2023-07-19 20:00:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|3682
1689797100000|2023-07-19 20:05:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1258
1689797400000|2023-07-19 20:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|235
1689797700000|2023-07-19 20:15:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|1167
1689798000000|2023-07-19 20:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1529
1689798300000|2023-07-19 20:25:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|2380
1689798600000|2023-07-19 20:30:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|949
1689798900000|2023-07-19 20:35:00|||||||||687
1689799200000|2023-07-19 20:40:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1736
1689799500000|2023-07-19 20:45:00|11295|11291|11295|11291|11295|11291|11295|11291|642
1689799800000|2023-07-19 20:50:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|1117
1689800100000|2023-07-19 20:55:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1902
1689804000000|2023-07-19 22:00:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|182
1689804300000|2023-07-19 22:05:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|251
1689804600000|2023-07-19 22:10:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|416
1689804900000|2023-07-19 22:15:00|||||||||92
1689805200000|2023-07-19 22:20:00|11295|11291|11295|11291|11295|11291|11295|11291|53
1689805500000|2023-07-19 22:25:00|||||||||2
1689805800000|2023-07-19 22:30:00|||||||||93
1689806100000|2023-07-19 22:35:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|385
1689806400000|2023-07-19 22:40:00|||||||||38
1689806700000|2023-07-19 22:45:00|11292.6|11288.6|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|287
1689807000000|2023-07-19 22:50:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|105
1689807300000|2023-07-19 22:55:00|||||||||65
1689807600000|2023-07-19 23:00:00|||||||||68
1689807900000|2023-07-19 23:05:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|102
1689808200000|2023-07-19 23:10:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|121
1689808500000|2023-07-19 23:15:00|||||||||5
1689808800000|2023-07-19 23:20:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|213
1689809100000|2023-07-19 23:25:00|||||||||15
1689809400000|2023-07-19 23:30:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|85
1689809700000|2023-07-19 23:35:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|236
1689810000000|2023-07-19 23:40:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|168
1689810300000|2023-07-19 23:45:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|239
1689810600000|2023-07-19 23:50:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|180
1689810900000|2023-07-19 23:55:00|||||||||144
1689811200000|2023-07-20 00:00:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|574
1689811500000|2023-07-20 00:05:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|431
1689811800000|2023-07-20 00:10:00|||||||||313
1689812100000|2023-07-20 00:15:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|881
1689812400000|2023-07-20 00:20:00|||||||||254
1689812700000|2023-07-20 00:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|508
1689813000000|2023-07-20 00:30:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|344
1689813300000|2023-07-20 00:35:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|429
1689813600000|2023-07-20 00:40:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|218
1689813900000|2023-07-20 00:45:00|||||||||90
1689814200000|2023-07-20 00:50:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|724
1689814500000|2023-07-20 00:55:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|41
1689814800000|2023-07-20 01:00:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|310
1689815100000|2023-07-20 01:05:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|578
1689815400000|2023-07-20 01:10:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|768
1689815700000|2023-07-20 01:15:00|||||||||53
1689816000000|2023-07-20 01:20:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|937
1689816300000|2023-07-20 01:25:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|222
1689816600000|2023-07-20 01:30:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11285.6|11281.6|1442
1689816900000|2023-07-20 01:35:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|522
1689817200000|2023-07-20 01:40:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|700
1689817500000|2023-07-20 01:45:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|594
1689817800000|2023-07-20 01:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|961
1689818100000|2023-07-20 01:55:00|||||||||132
1689818400000|2023-07-20 02:00:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11284|11280|1006
1689818700000|2023-07-20 02:05:00|11284|11280|11284|11280|11284|11280|11284|11280|411
1689819000000|2023-07-20 02:10:00|||||||||494
1689819300000|2023-07-20 02:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|686
1689819600000|2023-07-20 02:20:00|11284|11280|11284|11280|11284|11280|11284|11280|131
1689819900000|2023-07-20 02:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|164
1689820200000|2023-07-20 02:30:00|||||||||156
1689820500000|2023-07-20 02:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|330
1689820800000|2023-07-20 02:40:00|||||||||8
1689821100000|2023-07-20 02:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|423
1689821400000|2023-07-20 02:50:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|697
1689821700000|2023-07-20 02:55:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|1104
1689822000000|2023-07-20 03:00:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|647
1689822300000|2023-07-20 03:05:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|452
1689822600000|2023-07-20 03:10:00|||||||||58
1689822900000|2023-07-20 03:15:00|11284|11280|11284|11280|11284|11280|11284|11280|310
1689823200000|2023-07-20 03:20:00|||||||||52
1689823500000|2023-07-20 03:25:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|396
1689823800000|2023-07-20 03:30:00|||||||||219
1689824100000|2023-07-20 03:35:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|142
1689824400000|2023-07-20 03:40:00|||||||||17
1689824700000|2023-07-20 03:45:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|318
1689825000000|2023-07-20 03:50:00|||||||||4
1689825300000|2023-07-20 03:55:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|735
1689825600000|2023-07-20 04:00:00|||||||||4
1689825900000|2023-07-20 04:05:00|||||||||103
1689826200000|2023-07-20 04:10:00|||||||||54
1689826500000|2023-07-20 04:15:00|11284.8|11280.8|11285.6|11281.6|11285.6|11281.6|11284.8|11280.8|163
1689826800000|2023-07-20 04:20:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|100
1689827100000|2023-07-20 04:25:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|308
1689827400000|2023-07-20 04:30:00|||||||||50
1689827700000|2023-07-20 04:35:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|249
1689828000000|2023-07-20 04:40:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|511
1689828300000|2023-07-20 04:45:00|||||||||37
1689828600000|2023-07-20 04:50:00|||||||||8
1689828900000|2023-07-20 04:55:00|||||||||32
1689829200000|2023-07-20 05:00:00|||||||||9
1689829500000|2023-07-20 05:05:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|192
1689829800000|2023-07-20 05:10:00|||||||||1
1689830100000|2023-07-20 05:15:00|||||||||7
1689830400000|2023-07-20 05:20:00|||||||||18
1689830700000|2023-07-20 05:25:00|||||||||30
1689831000000|2023-07-20 05:30:00|||||||||1
1689831300000|2023-07-20 05:35:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|60
1689831600000|2023-07-20 05:40:00|||||||||23
1689831900000|2023-07-20 05:45:00|11284|11280|11284|11280|11284|11280|11284|11280|119
1689832200000|2023-07-20 05:50:00|||||||||294
1689832500000|2023-07-20 05:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|477
1689832800000|2023-07-20 06:00:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|729
1689833100000|2023-07-20 06:05:00|||||||||216
1689833400000|2023-07-20 06:10:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|746
1689833700000|2023-07-20 06:15:00|11284|11280|11284|11280|11284|11280|11284|11280|354
1689834000000|2023-07-20 06:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|488
1689834300000|2023-07-20 06:25:00|||||||||53
1689834600000|2023-07-20 06:30:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|424
1689834900000|2023-07-20 06:35:00|||||||||155
1689835200000|2023-07-20 06:40:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|1504
1689835500000|2023-07-20 06:45:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1517
1689835800000|2023-07-20 06:50:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1221
1689836100000|2023-07-20 06:55:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1343
1689836400000|2023-07-20 07:00:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1044
1689836700000|2023-07-20 07:05:00|11287.2|11283.2|11284|11280|11288.7|11284.7|11284|11280|778
1689837000000|2023-07-20 07:10:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|1654
1689837300000|2023-07-20 07:15:00|11282.5|11278.5|11274.7|11270.7|11282.5|11278.5|11271.5|11267.5|8758
1689837600000|2023-07-20 07:20:00|11273.1|11269.1|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|3677
1689837900000|2023-07-20 07:25:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11265.3|11261.3|7743
1689838200000|2023-07-20 07:30:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|3804
1689838500000|2023-07-20 07:35:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|921
1689838800000|2023-07-20 07:40:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|1027
1689839100000|2023-07-20 07:45:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|4226
1689839400000|2023-07-20 07:50:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2331
1689839700000|2023-07-20 07:55:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1466
1689840000000|2023-07-20 08:00:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1627
1689840300000|2023-07-20 08:05:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11262.2|11258.2|1975
1689840600000|2023-07-20 08:10:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|921
1689840900000|2023-07-20 08:15:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|376
1689841200000|2023-07-20 08:20:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|3331
1689841500000|2023-07-20 08:25:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|1730
1689841800000|2023-07-20 08:30:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|754
1689842100000|2023-07-20 08:35:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|2227
1689842400000|2023-07-20 08:40:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|415
1689842700000|2023-07-20 08:45:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|1532
1689843000000|2023-07-20 08:50:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1416
1689843300000|2023-07-20 08:55:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|708
1689843600000|2023-07-20 09:00:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|866
1689843900000|2023-07-20 09:05:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|423
1689844200000|2023-07-20 09:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|912
1689844500000|2023-07-20 09:15:00|||||||||71
1689844800000|2023-07-20 09:20:00|||||||||294
1689845100000|2023-07-20 09:25:00|11270|11266|11270|11266|11270|11266|11270|11266|137
1689845400000|2023-07-20 09:30:00|||||||||948
1689845700000|2023-07-20 09:35:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|831
1689846000000|2023-07-20 09:40:00|||||||||442
1689846300000|2023-07-20 09:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|917
1689846600000|2023-07-20 09:50:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|2413
1689846900000|2023-07-20 09:55:00|11262.9|11258.9|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|1913
1689847200000|2023-07-20 10:00:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|438
1689847500000|2023-07-20 10:05:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1060
1689847800000|2023-07-20 10:10:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|960
1689848100000|2023-07-20 10:15:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|623
1689848400000|2023-07-20 10:20:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|654
1689848700000|2023-07-20 10:25:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|1670
1689849000000|2023-07-20 10:30:00|11266.1|11262.1|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2565
1689849300000|2023-07-20 10:35:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2196
1689849600000|2023-07-20 10:40:00|11260.6|11256.6|11255.9|11251.9|11262.2|11258.2|11255.9|11251.9|5076
1689849900000|2023-07-20 10:45:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|4059
1689850200000|2023-07-20 10:50:00|||||||||680
1689850500000|2023-07-20 10:55:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|737
1689850800000|2023-07-20 11:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2209
1689851100000|2023-07-20 11:05:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|1933
1689851400000|2023-07-20 11:10:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|3030
1689851700000|2023-07-20 11:15:00|11255.9|11251.9|11259|11255|11259|11255|11254.3|11250.3|3659
1689852000000|2023-07-20 11:20:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|1000
1689852300000|2023-07-20 11:25:00|11259|11255|11259|11255|11259|11255|11259|11255|1621
1689852600000|2023-07-20 11:30:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|833
1689852900000|2023-07-20 11:35:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|1697
1689853200000|2023-07-20 11:40:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1139
1689853500000|2023-07-20 11:45:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11259|11255|1665
1689853800000|2023-07-20 11:50:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11259|11255|1751
1689854100000|2023-07-20 11:55:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1853
1689854400000|2023-07-20 12:00:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|2958
1689854700000|2023-07-20 12:05:00|11260.6|11256.6|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|5545
1689855000000|2023-07-20 12:10:00|11262.2|11258.2|11257.5|11253.5|11263.7|11259.7|11254.3|11250.3|6927
1689855300000|2023-07-20 12:15:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|2370
1689855600000|2023-07-20 12:20:00|11259|11255|11251.2|11247.2|11259|11255|11249.7|11245.7|5253
1689855900000|2023-07-20 12:25:00|11249.7|11245.7|11254.3|11250.3|11255.9|11251.9|11249.7|11245.7|5248
1689856200000|2023-07-20 12:30:00|11245.8|11241.8|11240.3|11236.3|11248.1|11244.1|11232.5|11228.5|11474
1689856500000|2023-07-20 12:35:00|11241.8|11237.8|11238.7|11234.7|11246.5|11242.5|11238.7|11234.7|11201
1689856800000|2023-07-20 12:40:00|11237.2|11233.2|11235.6|11231.6|11241.8|11237.8|11230.9|11226.9|9467
1689857100000|2023-07-20 12:45:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|5176
1689857400000|2023-07-20 12:50:00|11237.9|11233.9|11243.4|11239.4|11245|11241|11237.2|11233.2|7843
1689857700000|2023-07-20 12:55:00|11241.8|11237.8|11240.3|11236.3|11245|11241|11240.3|11236.3|11444
1689858000000|2023-07-20 13:00:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11237.2|11233.2|5185
1689858300000|2023-07-20 13:05:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11234|11230|4119
1689858600000|2023-07-20 13:10:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11234|11230|3618
1689858900000|2023-07-20 13:15:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|2528
1689859200000|2023-07-20 13:20:00|11238.7|11234.7|11243.4|11239.4|11243.4|11239.4|11238.7|11234.7|2452
1689859500000|2023-07-20 13:25:00|11245|11241|11245|11241|11246.5|11242.5|11241.8|11237.8|4753
1689859800000|2023-07-20 13:30:00|11243.4|11239.4|11241.8|11237.8|11246.5|11242.5|11241.8|11237.8|4941
1689860100000|2023-07-20 13:35:00|11243.4|11239.4|11230.9|11226.9|11243.4|11239.4|11230.9|11226.9|6276
1689860400000|2023-07-20 13:40:00|11232.5|11228.5|11232.5|11228.5|11235.6|11231.6|11230.9|11226.9|6283
1689860700000|2023-07-20 13:45:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|4118
1689861000000|2023-07-20 13:50:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|1415
1689861300000|2023-07-20 13:55:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|7788
1689861600000|2023-07-20 14:00:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11234|11230|7885
1689861900000|2023-07-20 14:05:00|11234|11230|11218.4|11214.4|11234|11230|11218.4|11214.4|16941
1689862200000|2023-07-20 14:10:00|11216.8|11212.8|11220|11216|11224.7|11220.7|11216.8|11212.8|16960
1689862500000|2023-07-20 14:15:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11210.6|11206.6|15296
1689862800000|2023-07-20 14:20:00|11217.6|11213.6|11220|11216|11220|11216|11216.8|11212.8|8588
1689863100000|2023-07-20 14:25:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11216.8|11212.8|5997
1689863400000|2023-07-20 14:30:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11213.7|11209.7|6074
1689863700000|2023-07-20 14:35:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11220|11216|6658
1689864000000|2023-07-20 14:40:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2918
1689864300000|2023-07-20 14:45:00|11224.7|11220.7|11218.4|11214.4|11224.7|11220.7|11216.8|11212.8|5197
1689864600000|2023-07-20 14:50:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1695
1689864900000|2023-07-20 14:55:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|4882
1689865200000|2023-07-20 15:00:00|11216.8|11212.8|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|8681
1689865500000|2023-07-20 15:05:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|5870
1689865800000|2023-07-20 15:10:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|4242
1689866100000|2023-07-20 15:15:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2962
1689866400000|2023-07-20 15:20:00|11213.7|11209.7|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|6831
1689866700000|2023-07-20 15:25:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2796
1689867000000|2023-07-20 15:30:00|11218.4|11214.4|11220|11216|11220|11216|11216.8|11212.8|1537
1689867300000|2023-07-20 15:35:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|4945
1689867600000|2023-07-20 15:40:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|4818
1689867900000|2023-07-20 15:45:00|11216.8|11212.8|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|3289
1689868200000|2023-07-20 15:50:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|6884
1689868500000|2023-07-20 15:55:00|11215.3|11211.3|11212.2|11208.2|11216.8|11212.8|11212.2|11208.2|3606
1689868800000|2023-07-20 16:00:00|11210.6|11206.6|11215.3|11211.3|11215.3|11211.3|11210.6|11206.6|5305
1689869100000|2023-07-20 16:05:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1430
1689869400000|2023-07-20 16:10:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|3216
1689869700000|2023-07-20 16:15:00|11209|11205|11212.2|11208.2|11213.7|11209.7|11209|11205|4448
1689870000000|2023-07-20 16:20:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|3844
1689870300000|2023-07-20 16:25:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1097
1689870600000|2023-07-20 16:30:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|2057
1689870900000|2023-07-20 16:35:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|6957
1689871200000|2023-07-20 16:40:00|11204.3|11200.3|11202.8|11198.8|11205.9|11201.9|11201.2|11197.2|3505
1689871500000|2023-07-20 16:45:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|7175
1689871800000|2023-07-20 16:50:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|3533
1689872100000|2023-07-20 16:55:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|9744
1689872400000|2023-07-20 17:00:00|11205.1|11201.1|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|5613
1689872700000|2023-07-20 17:05:00|11207.5|11203.5|11204.3|11200.3|11209|11205|11204.3|11200.3|3891
1689873000000|2023-07-20 17:10:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|1827
1689873300000|2023-07-20 17:15:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|2972
1689873600000|2023-07-20 17:20:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11205.9|11201.9|3306
1689873900000|2023-07-20 17:25:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|3807
1689874200000|2023-07-20 17:30:00|11210.6|11206.6|11213.7|11209.7|11214.5|11210.5|11210.6|11206.6|3292
1689874500000|2023-07-20 17:35:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2071
1689874800000|2023-07-20 17:40:00|11213.7|11209.7|11218.4|11214.4|11220|11216|11213.7|11209.7|6548
1689875100000|2023-07-20 17:45:00|11220|11216|11220|11216|11220|11216|11220|11216|3946
1689875400000|2023-07-20 17:50:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|3375
1689875700000|2023-07-20 17:55:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|4896
1689876000000|2023-07-20 18:00:00|11220|11216|11220|11216|11220|11216|11216.8|11212.8|3318
1689876300000|2023-07-20 18:05:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1810
1689876600000|2023-07-20 18:10:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|2032
1689876900000|2023-07-20 18:15:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2423
1689877200000|2023-07-20 18:20:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|3963
1689877500000|2023-07-20 18:25:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|1588
1689877800000|2023-07-20 18:30:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1207
1689878100000|2023-07-20 18:35:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|945
1689878400000|2023-07-20 18:40:00|11220|11216|11216.8|11212.8|11220|11216|11215.3|11211.3|2821
1689878700000|2023-07-20 18:45:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|2858
1689879000000|2023-07-20 18:50:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|4264
1689879300000|2023-07-20 18:55:00|11220|11216|11215.3|11211.3|11220|11216|11215.3|11211.3|6608
1689879600000|2023-07-20 19:00:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|8178
1689879900000|2023-07-20 19:05:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2489
1689880200000|2023-07-20 19:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|940
1689880500000|2023-07-20 19:15:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|3526
1689880800000|2023-07-20 19:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1891
1689881100000|2023-07-20 19:25:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|968
1689881400000|2023-07-20 19:30:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|4698
1689881700000|2023-07-20 19:35:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|2485
1689882000000|2023-07-20 19:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1295
1689882300000|2023-07-20 19:45:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1898
1689882600000|2023-07-20 19:50:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|2454
1689882900000|2023-07-20 19:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|5290
1689883200000|2023-07-20 20:00:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|3404
1689883500000|2023-07-20 20:05:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|592
1689883800000|2023-07-20 20:10:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1148
1689884100000|2023-07-20 20:15:00|||||||||1236
1689884400000|2023-07-20 20:20:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2895
1689884700000|2023-07-20 20:25:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|986
1689885000000|2023-07-20 20:30:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|732
1689885300000|2023-07-20 20:35:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|742
1689885600000|2023-07-20 20:40:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1237
1689885900000|2023-07-20 20:45:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|895
1689886200000|2023-07-20 20:50:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1078
1689886500000|2023-07-20 20:55:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|2055
1689890400000|2023-07-20 22:00:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|857
1689890700000|2023-07-20 22:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|593
1689891000000|2023-07-20 22:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|176
1689891300000|2023-07-20 22:15:00|||||||||22
1689891600000|2023-07-20 22:20:00|11220|11216|11220|11216|11220|11216|11220|11216|44
1689891900000|2023-07-20 22:25:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|17
1689892200000|2023-07-20 22:30:00|11220|11216|11220|11216|11220|11216|11220|11216|375
1689892500000|2023-07-20 22:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|452
1689892800000|2023-07-20 22:40:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|322
1689893100000|2023-07-20 22:45:00|||||||||47
1689893400000|2023-07-20 22:50:00|||||||||39
1689893700000|2023-07-20 22:55:00|11220|11216|11220|11216|11220|11216|11220|11216|39
1689894000000|2023-07-20 23:00:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|60
1689894300000|2023-07-20 23:05:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|600
1689894600000|2023-07-20 23:10:00|||||||||189
1689894900000|2023-07-20 23:15:00|||||||||634
1689895200000|2023-07-20 23:20:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|800
1689895500000|2023-07-20 23:25:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|366
1689895800000|2023-07-20 23:30:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|242
1689896100000|2023-07-20 23:35:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|356
1689896400000|2023-07-20 23:40:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|457
1689896700000|2023-07-20 23:45:00|||||||||328
1689897000000|2023-07-20 23:50:00|||||||||63
1689897300000|2023-07-20 23:55:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|501
1689897600000|2023-07-21 00:00:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1035
1689897900000|2023-07-21 00:05:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|636
1689898200000|2023-07-21 00:10:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|110
1689898500000|2023-07-21 00:15:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|731
1689898800000|2023-07-21 00:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|723
1689899100000|2023-07-21 00:25:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2415
1689899400000|2023-07-21 00:30:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|623
1689899700000|2023-07-21 00:35:00|||||||||133
1689900000000|2023-07-21 00:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|375
1689900300000|2023-07-21 00:45:00|||||||||831
1689900600000|2023-07-21 00:50:00|||||||||41
1689900900000|2023-07-21 00:55:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|276
1689901200000|2023-07-21 01:00:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|269
1689901500000|2023-07-21 01:05:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|305
1689901800000|2023-07-21 01:10:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|171
1689902100000|2023-07-21 01:15:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|911
1689902400000|2023-07-21 01:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|57
1689902700000|2023-07-21 01:25:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|840
1689903000000|2023-07-21 01:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|270
1689903300000|2023-07-21 01:35:00|||||||||135
1689903600000|2023-07-21 01:40:00|||||||||113
1689903900000|2023-07-21 01:45:00|||||||||235
1689904200000|2023-07-21 01:50:00|||||||||435
1689904500000|2023-07-21 01:55:00|||||||||6
1689904800000|2023-07-21 02:00:00|||||||||10
1689905100000|2023-07-21 02:05:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|480
1689905400000|2023-07-21 02:10:00|||||||||296
1689905700000|2023-07-21 02:15:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|822
1689906000000|2023-07-21 02:20:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1361
1689906300000|2023-07-21 02:25:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|309
1689906600000|2023-07-21 02:30:00|11220|11216|11220|11216|11220|11216|11220|11216|377
1689906900000|2023-07-21 02:35:00|||||||||183
1689907200000|2023-07-21 02:40:00|||||||||36
1689907500000|2023-07-21 02:45:00|||||||||90
1689907800000|2023-07-21 02:50:00|||||||||172
1689908100000|2023-07-21 02:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|6
1689908400000|2023-07-21 03:00:00|11220|11216|11220|11216|11220|11216|11220|11216|262
1689908700000|2023-07-21 03:05:00|||||||||154
1689909000000|2023-07-21 03:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|51
1689909300000|2023-07-21 03:15:00|11220|11216|11220|11216|11220|11216|11220|11216|27
1689909900000|2023-07-21 03:25:00|||||||||26
1689910200000|2023-07-21 03:30:00|||||||||101
1689910500000|2023-07-21 03:35:00|||||||||145
1689910800000|2023-07-21 03:40:00|||||||||47
1689911100000|2023-07-21 03:45:00|||||||||15
1689911400000|2023-07-21 03:50:00|||||||||182
1689911700000|2023-07-21 03:55:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|139
1689912000000|2023-07-21 04:00:00|||||||||5
1689912300000|2023-07-21 04:05:00|||||||||23
1689912600000|2023-07-21 04:10:00|||||||||231
1689912900000|2023-07-21 04:15:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|516
1689913200000|2023-07-21 04:20:00|||||||||28
1689913500000|2023-07-21 04:25:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|301
1689913800000|2023-07-21 04:30:00|||||||||290
1689914100000|2023-07-21 04:35:00|||||||||73
1689914400000|2023-07-21 04:40:00|||||||||152
1689914700000|2023-07-21 04:45:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|798
1689915000000|2023-07-21 04:50:00|||||||||63
1689915300000|2023-07-21 04:55:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|322
1689915600000|2023-07-21 05:00:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|612
1689915900000|2023-07-21 05:05:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|423
1689916200000|2023-07-21 05:10:00|11220|11216|11220|11216|11220|11216|11220|11216|127
1689916500000|2023-07-21 05:15:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|543
1689916800000|2023-07-21 05:20:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|216
1689917100000|2023-07-21 05:25:00|||||||||615
1689917400000|2023-07-21 05:30:00|11220|11216|11220|11216|11220|11216|11220|11216|815
1689917700000|2023-07-21 05:35:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|435
1689918000000|2023-07-21 05:40:00|||||||||27
1689918300000|2023-07-21 05:45:00|||||||||58
1689918600000|2023-07-21 05:50:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|482
1689918900000|2023-07-21 05:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|621
1689919200000|2023-07-21 06:00:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11218.4|11214.4|2128
1689919500000|2023-07-21 06:05:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|1095
1689919800000|2023-07-21 06:10:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|955
1689920100000|2023-07-21 06:15:00|||||||||352
1689920400000|2023-07-21 06:20:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|336
1689920700000|2023-07-21 06:25:00|11224.7|11220.7|11226.2|11222.2|11227.8|11223.8|11223.1|11219.1|1282
1689921000000|2023-07-21 06:30:00|11224.7|11220.7|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1473
1689921300000|2023-07-21 06:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|748
1689921600000|2023-07-21 06:40:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1116
1689921900000|2023-07-21 06:45:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|771
1689922200000|2023-07-21 06:50:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|877
1689922500000|2023-07-21 06:55:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1109
1689922800000|2023-07-21 07:00:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11220|11216|1258
1689923100000|2023-07-21 07:05:00|11218.4|11214.4|11212.2|11208.2|11218.4|11214.4|11210.6|11206.6|3221
1689923400000|2023-07-21 07:10:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1156
1689923700000|2023-07-21 07:15:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1314
1689924000000|2023-07-21 07:20:00|11213.7|11209.7|11215.3|11211.3|11216.8|11212.8|11212.2|11208.2|1465
1689924300000|2023-07-21 07:25:00|11213.7|11209.7|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|1993
1689924600000|2023-07-21 07:30:00|11218.4|11214.4|11224.7|11220.7|11227.8|11223.8|11218.4|11214.4|4689
1689924900000|2023-07-21 07:35:00|11223.1|11219.1|11216.8|11212.8|11224.7|11220.7|11215.3|11211.3|3055
1689925200000|2023-07-21 07:40:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1542
1689925500000|2023-07-21 07:45:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|1144
1689925800000|2023-07-21 07:50:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1719
1689926100000|2023-07-21 07:55:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11216.8|11212.8|866
1689926400000|2023-07-21 08:00:00|11220|11216|11213.7|11209.7|11220|11216|11213.7|11209.7|1687
1689926700000|2023-07-21 08:05:00|11212.2|11208.2|11215.3|11211.3|11216.8|11212.8|11212.2|11208.2|944
1689927000000|2023-07-21 08:10:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|194
1689927300000|2023-07-21 08:15:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1752
1689927600000|2023-07-21 08:20:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|1826
1689927900000|2023-07-21 08:25:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|969
1689928200000|2023-07-21 08:30:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11220|11216|521
1689928500000|2023-07-21 08:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|696
1689928800000|2023-07-21 08:40:00|11220.8|11216.8|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|525
1689929100000|2023-07-21 08:45:00|11216.8|11212.8|11209|11205|11216.8|11212.8|11209|11205|2319
1689929400000|2023-07-21 08:50:00|11209.8|11205.8|11210.6|11206.6|11210.6|11206.6|11209|11205|3836
1689929700000|2023-07-21 08:55:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1117
1689930000000|2023-07-21 09:00:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|1323
1689930300000|2023-07-21 09:05:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2414
1689930600000|2023-07-21 09:10:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|703
1689930900000|2023-07-21 09:15:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|570
1689931200000|2023-07-21 09:20:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|598
1689931500000|2023-07-21 09:25:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|1397
1689931800000|2023-07-21 09:30:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|741
1689932100000|2023-07-21 09:35:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|623
1689932400000|2023-07-21 09:40:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|342
1689932700000|2023-07-21 09:45:00|||||||||122
1689933000000|2023-07-21 09:50:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|463
1689933300000|2023-07-21 09:55:00|||||||||197
1689933600000|2023-07-21 10:00:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|571
1689933900000|2023-07-21 10:05:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|661
1689934200000|2023-07-21 10:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|483
1689934500000|2023-07-21 10:15:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|695
1689934800000|2023-07-21 10:20:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|834
1689935100000|2023-07-21 10:25:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|153
1689935400000|2023-07-21 10:30:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|594
1689935700000|2023-07-21 10:35:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|315
1689936000000|2023-07-21 10:40:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|155
1689936300000|2023-07-21 10:45:00|||||||||349
1689936600000|2023-07-21 10:50:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|296
1689936900000|2023-07-21 10:55:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|657
1689937200000|2023-07-21 11:00:00|11220|11216|11220|11216|11223.1|11219.1|11218.4|11214.4|1908
1689937500000|2023-07-21 11:05:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|894
1689937800000|2023-07-21 11:10:00|11221.5|11217.5|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|1805
1689938100000|2023-07-21 11:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1351
1689938400000|2023-07-21 11:20:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|5945
1689938700000|2023-07-21 11:25:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|223
1689939000000|2023-07-21 11:30:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|660
1689939300000|2023-07-21 11:35:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|147
1689939600000|2023-07-21 11:40:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|534
1689939900000|2023-07-21 11:45:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|1670
1689940200000|2023-07-21 11:50:00|11220|11216|11220|11216|11220|11216|11220|11216|101
1689940500000|2023-07-21 11:55:00|11218.4|11214.4|11215.3|11211.3|11220|11216|11215.3|11211.3|1655
1689940800000|2023-07-21 12:00:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|3662
1689941100000|2023-07-21 12:05:00|11215.3|11211.3|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|433
1689941400000|2023-07-21 12:10:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11216.8|11212.8|1144
1689941700000|2023-07-21 12:15:00|11220|11216|11224.7|11220.7|11224.7|11220.7|11218.4|11214.4|1444
1689942000000|2023-07-21 12:20:00|11226.2|11222.2|11232.5|11228.5|11237.2|11233.2|11226.2|11222.2|9521
1689942300000|2023-07-21 12:25:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11227.8|11223.8|2650
1689942600000|2023-07-21 12:30:00|11232.5|11228.5|11232.5|11228.5|11235.6|11231.6|11230.9|11226.9|7432
1689942900000|2023-07-21 12:35:00|11230.9|11226.9|11234|11230|11235.6|11231.6|11229.3|11225.3|5098
1689943200000|2023-07-21 12:40:00|11232.5|11228.5|11238.7|11234.7|11238.7|11234.7|11229.3|11225.3|6908
1689943500000|2023-07-21 12:45:00|11237.2|11233.2|11241.8|11237.8|11241.8|11237.8|11237.2|11233.2|6842
1689943800000|2023-07-21 12:50:00|11243.4|11239.4|11238.7|11234.7|11243.4|11239.4|11237.2|11233.2|4980
1689944100000|2023-07-21 12:55:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11234|11230|6703
1689944400000|2023-07-21 13:00:00|11237.2|11233.2|11234|11230|11238.7|11234.7|11234|11230|7964
1689944700000|2023-07-21 13:05:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11234|11230|4939
1689945000000|2023-07-21 13:10:00|11238.7|11234.7|11234|11230|11238.7|11234.7|11234|11230|5901
1689945300000|2023-07-21 13:15:00|11232.5|11228.5|11234|11230|11238.7|11234.7|11232.5|11228.5|2814
1689945600000|2023-07-21 13:20:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|3468
1689945900000|2023-07-21 13:25:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|2513
1689946200000|2023-07-21 13:30:00|11232.5|11228.5|11240.3|11236.3|11240.3|11236.3|11230.9|11226.9|3761
1689946500000|2023-07-21 13:35:00|11241.8|11237.8|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|5463
1689946800000|2023-07-21 13:40:00|11237.2|11233.2|11235.6|11231.6|11237.9|11233.9|11234|11230|1492
1689947100000|2023-07-21 13:45:00|11234|11230|11238.7|11234.7|11238.7|11234.7|11234|11230|2793
1689947400000|2023-07-21 13:50:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11238.7|11234.7|3639
1689947700000|2023-07-21 13:55:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|1458
1689948000000|2023-07-21 14:00:00|11237.2|11233.2|11237.2|11233.2|11237.9|11233.9|11235.6|11231.6|2461
1689948300000|2023-07-21 14:05:00|11235.6|11231.6|11230.9|11226.9|11235.6|11231.6|11230.9|11226.9|5721
1689948600000|2023-07-21 14:10:00|11229.3|11225.3|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|2695
1689948900000|2023-07-21 14:15:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|4796
1689949200000|2023-07-21 14:20:00|11229.3|11225.3|11230.9|11226.9|11232.5|11228.5|11227.8|11223.8|3450
1689949500000|2023-07-21 14:25:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|9147
1689949800000|2023-07-21 14:30:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11234|11230|1952
1689950100000|2023-07-21 14:35:00|11234|11230|11234|11230|11235.6|11231.6|11232.5|11228.5|2339
1689950400000|2023-07-21 14:40:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11229.3|11225.3|5073
1689950700000|2023-07-21 14:45:00|11231.7|11227.7|11232.5|11228.5|11234|11230|11230.9|11226.9|2735
1689951000000|2023-07-21 14:50:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11227.8|11223.8|5879
1689951300000|2023-07-21 14:55:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|3096
1689951600000|2023-07-21 15:00:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|4941
1689951900000|2023-07-21 15:05:00|11229.3|11225.3|11235.6|11231.6|11235.6|11231.6|11229.3|11225.3|4676
1689952200000|2023-07-21 15:10:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11234|11230|3187
1689952500000|2023-07-21 15:15:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11234|11230|7634
1689952800000|2023-07-21 15:20:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11233.3|11229.3|3691
1689953100000|2023-07-21 15:25:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|2153
1689953400000|2023-07-21 15:30:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|2322
1689953700000|2023-07-21 15:35:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|2038
1689954000000|2023-07-21 15:40:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|1669
1689954300000|2023-07-21 15:45:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|1893
1689954600000|2023-07-21 15:50:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|5702
1689954900000|2023-07-21 15:55:00|11230.1|11226.1|11223.1|11219.1|11230.9|11226.9|11223.1|11219.1|3520
1689955200000|2023-07-21 16:00:00|11224.7|11220.7|11226.2|11222.2|11229.3|11225.3|11224.7|11220.7|2606
1689955500000|2023-07-21 16:05:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1072
1689955800000|2023-07-21 16:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|895
1689956100000|2023-07-21 16:15:00|||||||||755
1689956400000|2023-07-21 16:20:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1250
1689956700000|2023-07-21 16:25:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|3490
1689957000000|2023-07-21 16:30:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|1070
1689957300000|2023-07-21 16:35:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|911
1689957600000|2023-07-21 16:40:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|656
1689957900000|2023-07-21 16:45:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1782
1689958200000|2023-07-21 16:50:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|264
1689958500000|2023-07-21 16:55:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|4122
1689958800000|2023-07-21 17:00:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|330
1689959100000|2023-07-21 17:05:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1587
1689959400000|2023-07-21 17:10:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1770
1689959700000|2023-07-21 17:15:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|2621
1689960000000|2023-07-21 17:20:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2907
1689960300000|2023-07-21 17:25:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|1491
1689960600000|2023-07-21 17:30:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1325
1689960900000|2023-07-21 17:35:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1776
1689961200000|2023-07-21 17:40:00|||||||||554
1689961500000|2023-07-21 17:45:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|2797
1689961800000|2023-07-21 17:50:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1412
1689962100000|2023-07-21 17:55:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|2205
1689962400000|2023-07-21 18:00:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|743
1689962700000|2023-07-21 18:05:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|1152
1689963000000|2023-07-21 18:10:00|||||||||8485
1689963300000|2023-07-21 18:15:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1153
1689963600000|2023-07-21 18:20:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|1295
1689963900000|2023-07-21 18:25:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|3298
1689964200000|2023-07-21 18:30:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|504
1689964500000|2023-07-21 18:35:00|11232.5|11228.5|11227.8|11223.8|11232.5|11228.5|11227.8|11223.8|10311
1689964800000|2023-07-21 18:40:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2506
1689965100000|2023-07-21 18:45:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1227
1689965400000|2023-07-21 18:50:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|5620
1689965700000|2023-07-21 18:55:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|4632
1689966000000|2023-07-21 19:00:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|6622
1689966300000|2023-07-21 19:05:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|1814
1689966600000|2023-07-21 19:10:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|3653
1689966900000|2023-07-21 19:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|797
1689967200000|2023-07-21 19:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|2209
1689967500000|2023-07-21 19:25:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1911
1689967800000|2023-07-21 19:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|912
1689968100000|2023-07-21 19:35:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1983
1689968400000|2023-07-21 19:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|812
1689968700000|2023-07-21 19:45:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1694
1689969000000|2023-07-21 19:50:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1274
1689969300000|2023-07-21 19:55:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1141
1689969600000|2023-07-21 20:00:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|7219
1689969900000|2023-07-21 20:05:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|340
1689970200000|2023-07-21 20:10:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|997
1689970500000|2023-07-21 20:15:00|||||||||139
1689970800000|2023-07-21 20:20:00|||||||||161
1689971100000|2023-07-21 20:25:00|||||||||258
1689971400000|2023-07-21 20:30:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1312
1689971700000|2023-07-21 20:35:00|||||||||474
1689972000000|2023-07-21 20:40:00|||||||||542
1689972300000|2023-07-21 20:45:00|||||||||1580
1689972600000|2023-07-21 20:50:00|||||||||1712
1689972900000|2023-07-21 20:55:00|||||||||1962
1690149600000|2023-07-23 22:00:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|630
1690149900000|2023-07-23 22:05:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|322
1690150200000|2023-07-23 22:10:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|140
1690150500000|2023-07-23 22:15:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|649
1690150800000|2023-07-23 22:20:00|||||||||34
1690151100000|2023-07-23 22:25:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|92
1690151400000|2023-07-23 22:30:00|||||||||62
1690151700000|2023-07-23 22:35:00|||||||||54
1690152000000|2023-07-23 22:40:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|801
1690152300000|2023-07-23 22:45:00|||||||||154
1690152600000|2023-07-23 22:50:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|116
1690152900000|2023-07-23 22:55:00|||||||||183
1690153200000|2023-07-23 23:00:00|11223.9|11219.9|11223.1|11219.1|11223.9|11219.9|11223.1|11219.1|244
1690153500000|2023-07-23 23:05:00|11223.9|11219.9|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|192
1690153800000|2023-07-23 23:10:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|829
1690154100000|2023-07-23 23:15:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|240
1690154400000|2023-07-23 23:20:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|194
1690154700000|2023-07-23 23:25:00|11220|11216|11220|11216|11220|11216|11220|11216|498
1690155000000|2023-07-23 23:30:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|847
1690155300000|2023-07-23 23:35:00|11220|11216|11216.8|11212.8|11220|11216|11216.8|11212.8|424
1690155600000|2023-07-23 23:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|208
1690155900000|2023-07-23 23:45:00|||||||||163
1690156200000|2023-07-23 23:50:00|||||||||76
1690156500000|2023-07-23 23:55:00|||||||||78
1690156800000|2023-07-24 00:00:00|||||||||144
1690157100000|2023-07-24 00:05:00|11220|11216|11216.8|11212.8|11220|11216|11216.8|11212.8|591
1690157400000|2023-07-24 00:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|809
1690157700000|2023-07-24 00:15:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|626
1690158000000|2023-07-24 00:20:00|||||||||17
1690158300000|2023-07-24 00:25:00|||||||||70
1690158600000|2023-07-24 00:30:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|441
1690158900000|2023-07-24 00:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|104
1690159200000|2023-07-24 00:40:00|||||||||146
1690159500000|2023-07-24 00:45:00|||||||||305
1690159800000|2023-07-24 00:50:00|||||||||88
1690160100000|2023-07-24 00:55:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|351
1690160400000|2023-07-24 01:00:00|11218.4|11214.4|11220|11216|11220|11216|11216.8|11212.8|285
1690160700000|2023-07-24 01:05:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|287
1690161000000|2023-07-24 01:10:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|121
1690161300000|2023-07-24 01:15:00|11220|11216|11220|11216|11220|11216|11220|11216|309
1690161600000|2023-07-24 01:20:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11218.4|11214.4|618
1690161900000|2023-07-24 01:25:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|350
1690162200000|2023-07-24 01:30:00|||||||||405
1690162500000|2023-07-24 01:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|185
1690162800000|2023-07-24 01:40:00|||||||||74
1690163100000|2023-07-24 01:45:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|167
1690163400000|2023-07-24 01:50:00|||||||||64
1690163700000|2023-07-24 01:55:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|223
1690164000000|2023-07-24 02:00:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|594
1690164300000|2023-07-24 02:05:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|664
1690164600000|2023-07-24 02:10:00|||||||||85
1690164900000|2023-07-24 02:15:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|115
1690165200000|2023-07-24 02:20:00|||||||||113
1690165500000|2023-07-24 02:25:00|||||||||126
1690165800000|2023-07-24 02:30:00|||||||||27
1690166100000|2023-07-24 02:35:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|307
1690166400000|2023-07-24 02:40:00|||||||||56
1690166700000|2023-07-24 02:45:00|||||||||6
1690167000000|2023-07-24 02:50:00|||||||||16
1690167300000|2023-07-24 02:55:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|501
1690167600000|2023-07-24 03:00:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|253
1690167900000|2023-07-24 03:05:00|11220|11216|11220|11216|11220|11216|11220|11216|353
1690168200000|2023-07-24 03:10:00|||||||||20
1690168500000|2023-07-24 03:15:00|||||||||32
1690168800000|2023-07-24 03:20:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|246
1690169100000|2023-07-24 03:25:00|11220|11216|11220|11216|11220|11216|11220|11216|163
1690169400000|2023-07-24 03:30:00|11218.4|11214.4|11218.4|11214.4|11219.2|11215.2|11218.4|11214.4|141
1690169700000|2023-07-24 03:35:00|||||||||39
1690170000000|2023-07-24 03:40:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1030
1690170300000|2023-07-24 03:45:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|809
1690170600000|2023-07-24 03:50:00|||||||||17
1690170900000|2023-07-24 03:55:00|||||||||6
1690171200000|2023-07-24 04:00:00|11220|11216|11220|11216|11220|11216|11220|11216|370
1690171500000|2023-07-24 04:05:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11218.4|11214.4|652
1690171800000|2023-07-24 04:10:00|||||||||12
1690172100000|2023-07-24 04:15:00|||||||||54
1690172400000|2023-07-24 04:20:00|||||||||34
1690172700000|2023-07-24 04:25:00|||||||||43
1690173000000|2023-07-24 04:30:00|||||||||27
1690173300000|2023-07-24 04:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|563
1690173600000|2023-07-24 04:40:00|||||||||141
1690173900000|2023-07-24 04:45:00|||||||||145
1690174200000|2023-07-24 04:50:00|||||||||81
1690174500000|2023-07-24 04:55:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|433
1690174800000|2023-07-24 05:00:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|300
1690175100000|2023-07-24 05:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|55
1690175400000|2023-07-24 05:10:00|||||||||83
1690175700000|2023-07-24 05:15:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|304
1690176000000|2023-07-24 05:20:00|11217.6|11213.6|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|189
1690176300000|2023-07-24 05:25:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|547
1690176600000|2023-07-24 05:30:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|354
1690176900000|2023-07-24 05:35:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|398
1690177200000|2023-07-24 05:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|115
1690177500000|2023-07-24 05:45:00|||||||||22
1690177800000|2023-07-24 05:50:00|11220|11216|11220|11216|11220|11216|11220|11216|109
1690178100000|2023-07-24 05:55:00|||||||||169
1690178400000|2023-07-24 06:00:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|355
1690178700000|2023-07-24 06:05:00|11216.8|11212.8|11212.2|11208.2|11216.8|11212.8|11212.2|11208.2|1067
1690179000000|2023-07-24 06:10:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1758
1690179300000|2023-07-24 06:15:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|368
1690179600000|2023-07-24 06:20:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|532
1690179900000|2023-07-24 06:25:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|862
1690180200000|2023-07-24 06:30:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|552
1690180500000|2023-07-24 06:35:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|468
1690180800000|2023-07-24 06:40:00|||||||||298
1690181100000|2023-07-24 06:45:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|358
1690181400000|2023-07-24 06:50:00|||||||||349
1690181700000|2023-07-24 06:55:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|859
1690182000000|2023-07-24 07:00:00|11216.8|11212.8|11218.4|11214.4|11224.7|11220.7|11216.8|11212.8|3516
1690182300000|2023-07-24 07:05:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|1287
1690182600000|2023-07-24 07:10:00|11212.2|11208.2|11215.3|11211.3|11216.8|11212.8|11212.2|11208.2|1082
1690182900000|2023-07-24 07:15:00|11216.1|11212.1|11227.8|11223.8|11232.5|11228.5|11216.1|11212.1|4404
1690183200000|2023-07-24 07:20:00|11229.3|11225.3|11229.3|11225.3|11232.5|11228.5|11226.2|11222.2|849
1690183500000|2023-07-24 07:25:00|11227.8|11223.8|11224.7|11220.7|11229.3|11225.3|11224.7|11220.7|2337
1690183800000|2023-07-24 07:30:00|11229.3|11225.3|11237.2|11233.2|11238.7|11234.7|11227.8|11223.8|7828
1690184100000|2023-07-24 07:35:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11234|11230|2980
1690184400000|2023-07-24 07:40:00|11238.7|11234.7|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|2531
1690184700000|2023-07-24 07:45:00|11235.6|11231.6|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|1260
1690185000000|2023-07-24 07:50:00|11237.2|11233.2|11234|11230|11238.7|11234.7|11232.5|11228.5|2840
1690185300000|2023-07-24 07:55:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1292
1690185600000|2023-07-24 08:00:00|11235.6|11231.6|11230.9|11226.9|11235.6|11231.6|11230.9|11226.9|1351
1690185900000|2023-07-24 08:05:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|803
1690186200000|2023-07-24 08:10:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1365
1690186500000|2023-07-24 08:15:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|511
1690186800000|2023-07-24 08:20:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|651
1690187100000|2023-07-24 08:25:00|11229.3|11225.3|11234|11230|11234|11230|11229.3|11225.3|823
1690187400000|2023-07-24 08:30:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|3135
1690187700000|2023-07-24 08:35:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|853
1690188000000|2023-07-24 08:40:00|11234|11230|11238.7|11234.7|11238.7|11234.7|11234|11230|1033
1690188300000|2023-07-24 08:45:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|672
1690188600000|2023-07-24 08:50:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|2551
1690188900000|2023-07-24 08:55:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1149
1690189200000|2023-07-24 09:00:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|512
1690189500000|2023-07-24 09:05:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11241.8|11237.8|1590
1690189800000|2023-07-24 09:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1016
1690190100000|2023-07-24 09:15:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|557
1690190400000|2023-07-24 09:20:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|646
1690190700000|2023-07-24 09:25:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1091
1690191000000|2023-07-24 09:30:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1172
1690191300000|2023-07-24 09:35:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|998
1690191600000|2023-07-24 09:40:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|1835
1690191900000|2023-07-24 09:45:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|1026
1690192200000|2023-07-24 09:50:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|302
1690192500000|2023-07-24 09:55:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|1030
1690192800000|2023-07-24 10:00:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1541
1690193100000|2023-07-24 10:05:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1343
1690193400000|2023-07-24 10:10:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1291
1690193700000|2023-07-24 10:15:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11243.4|11239.4|1111
1690194000000|2023-07-24 10:20:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|311
1690194300000|2023-07-24 10:25:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|860
1690194600000|2023-07-24 10:30:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|879
1690194900000|2023-07-24 10:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|893
1690195200000|2023-07-24 10:40:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|326
1690195500000|2023-07-24 10:45:00|11245|11241|11245|11241|11245|11241|11245|11241|246
1690195800000|2023-07-24 10:50:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11245|11241|1497
1690196100000|2023-07-24 10:55:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|1643
1690196400000|2023-07-24 11:00:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|3863
1690196700000|2023-07-24 11:05:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|1048
1690197000000|2023-07-24 11:10:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|1748
1690197300000|2023-07-24 11:15:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|2512
1690197600000|2023-07-24 11:20:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|907
1690197900000|2023-07-24 11:25:00|11249.7|11245.7|11252.8|11248.8|11255.9|11251.9|11248.1|11244.1|5693
1690198200000|2023-07-24 11:30:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|1683
1690198500000|2023-07-24 11:35:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1024
1690198800000|2023-07-24 11:40:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|2645
1690199100000|2023-07-24 11:45:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1153
1690199400000|2023-07-24 11:50:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|2229
1690199700000|2023-07-24 11:55:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|679
1690200000000|2023-07-24 12:00:00|11251.2|11247.2|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|2219
1690200300000|2023-07-24 12:05:00|11252.8|11248.8|11249.7|11245.7|11254.3|11250.3|11249.7|11245.7|1771
1690200600000|2023-07-24 12:10:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|2087
1690200900000|2023-07-24 12:15:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11246.5|11242.5|3287
1690201200000|2023-07-24 12:20:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11243.4|11239.4|6970
1690201500000|2023-07-24 12:25:00|11243.4|11239.4|11249.7|11245.7|11251.2|11247.2|11243.4|11239.4|3535
1690201800000|2023-07-24 12:30:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|2715
1690202100000|2023-07-24 12:35:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|7855
1690202400000|2023-07-24 12:40:00|11251.2|11247.2|11248.1|11244.1|11252.8|11248.8|11246.5|11242.5|7631
1690202700000|2023-07-24 12:45:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|1531
1690203000000|2023-07-24 12:50:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1812
1690203300000|2023-07-24 12:55:00|11248.1|11244.1|11251.2|11247.2|11252.8|11248.8|11248.1|11244.1|1917
1690203600000|2023-07-24 13:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|2921
1690203900000|2023-07-24 13:05:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|1523
1690204200000|2023-07-24 13:10:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11243.4|11239.4|1788
1690204500000|2023-07-24 13:15:00|11246.5|11242.5|11241.8|11237.8|11248.1|11244.1|11241.8|11237.8|4690
1690204800000|2023-07-24 13:20:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|7371
1690205100000|2023-07-24 13:25:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|3969
1690205400000|2023-07-24 13:30:00|11238.7|11234.7|11248.1|11244.1|11248.1|11244.1|11238.7|11234.7|4341
1690205700000|2023-07-24 13:35:00|11246.5|11242.5|11235.6|11231.6|11249.7|11245.7|11235.6|11231.6|5207
1690206000000|2023-07-24 13:40:00|11237.2|11233.2|11238.7|11234.7|11239.5|11235.5|11235.6|11231.6|4948
1690206300000|2023-07-24 13:45:00|11229.3|11225.3|11248.1|11244.1|11249.7|11245.7|11223.1|11219.1|17601
1690206600000|2023-07-24 13:50:00|11249.7|11245.7|11238.7|11234.7|11249.7|11245.7|11235.6|11231.6|7344
1690206900000|2023-07-24 13:55:00|11237.2|11233.2|11243.4|11239.4|11243.4|11239.4|11237.2|11233.2|2924
1690207200000|2023-07-24 14:00:00|11244.2|11240.2|11248.1|11244.1|11248.1|11244.1|11244.2|11240.2|8870
1690207500000|2023-07-24 14:05:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|1788
1690207800000|2023-07-24 14:10:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|2324
1690208100000|2023-07-24 14:15:00|11245|11241|11237.2|11233.2|11246.5|11242.5|11237.2|11233.2|6668
1690208400000|2023-07-24 14:20:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|6191
1690208700000|2023-07-24 14:25:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11232.5|11228.5|6526
1690209000000|2023-07-24 14:30:00|11234|11230|11234|11230|11238.7|11234.7|11232.5|11228.5|5443
1690209300000|2023-07-24 14:35:00|11235.6|11231.6|11232.5|11228.5|11237.2|11233.2|11232.5|11228.5|2556
1690209600000|2023-07-24 14:40:00|11234|11230|11234|11230|11235.6|11231.6|11230.9|11226.9|8841
1690209900000|2023-07-24 14:45:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|2641
1690210200000|2023-07-24 14:50:00|11230.9|11226.9|11227.8|11223.8|11232.5|11228.5|11227.8|11223.8|5381
1690210500000|2023-07-24 14:55:00|11226.2|11222.2|11229.3|11225.3|11230.9|11226.9|11224.7|11220.7|3407
1690210800000|2023-07-24 15:00:00|11230.9|11226.9|11227.8|11223.8|11232.5|11228.5|11226.2|11222.2|3256
1690211100000|2023-07-24 15:05:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11224.7|11220.7|2799
1690211400000|2023-07-24 15:10:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|2980
1690211700000|2023-07-24 15:15:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1942
1690212000000|2023-07-24 15:20:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|4595
1690212300000|2023-07-24 15:25:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|4152
1690212600000|2023-07-24 15:30:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|4481
1690212900000|2023-07-24 15:35:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1049
1690213200000|2023-07-24 15:40:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|1752
1690213500000|2023-07-24 15:45:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|956
1690213800000|2023-07-24 15:50:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1506
1690214100000|2023-07-24 15:55:00|11226.2|11222.2|11223.1|11219.1|11227.8|11223.8|11221.5|11217.5|8212
1690214400000|2023-07-24 16:00:00|11221.5|11217.5|11215.3|11211.3|11221.5|11217.5|11215.3|11211.3|3833
1690214700000|2023-07-24 16:05:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11210.6|11206.6|5143
1690215000000|2023-07-24 16:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1475
1690215300000|2023-07-24 16:15:00|11213.7|11209.7|11210.6|11206.6|11215.3|11211.3|11209|11205|3797
1690215600000|2023-07-24 16:20:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|3280
1690215900000|2023-07-24 16:25:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|5018
1690216200000|2023-07-24 16:30:00|11205.9|11201.9|11209|11205|11209|11205|11205.9|11201.9|2316
1690216500000|2023-07-24 16:35:00|11209.8|11205.8|11215.3|11211.3|11215.3|11211.3|11209.8|11205.8|1966
1690216800000|2023-07-24 16:40:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2555
1690217100000|2023-07-24 16:45:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|3543
1690217400000|2023-07-24 16:50:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1394
1690217700000|2023-07-24 16:55:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1261
1690218000000|2023-07-24 17:00:00|11213.7|11209.7|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|3102
1690218300000|2023-07-24 17:05:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|2291
1690218600000|2023-07-24 17:10:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|1509
1690218900000|2023-07-24 17:15:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|2920
1690219200000|2023-07-24 17:20:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11209|11205|4299
1690219500000|2023-07-24 17:25:00|11209|11205|11205.9|11201.9|11210.6|11206.6|11205.9|11201.9|1675
1690219800000|2023-07-24 17:30:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|3935
1690220100000|2023-07-24 17:35:00|11203.6|11199.6|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|2354
1690220400000|2023-07-24 17:40:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|1582
1690220700000|2023-07-24 17:45:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|2715
1690221000000|2023-07-24 17:50:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|2076
1690221300000|2023-07-24 17:55:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|1369
1690221600000|2023-07-24 18:00:00|11204.3|11200.3|11201.2|11197.2|11205.9|11201.9|11201.2|11197.2|4148
1690221900000|2023-07-24 18:05:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|1794
1690222200000|2023-07-24 18:10:00|11202.8|11198.8|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|3584
1690222500000|2023-07-24 18:15:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|950
1690222800000|2023-07-24 18:20:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|770
1690223100000|2023-07-24 18:25:00|||||||||749
1690223400000|2023-07-24 18:30:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|1004
1690223700000|2023-07-24 18:35:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|1163
1690224000000|2023-07-24 18:40:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1639
1690224300000|2023-07-24 18:45:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|751
1690224600000|2023-07-24 18:50:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|1580
1690224900000|2023-07-24 18:55:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|3289
1690225200000|2023-07-24 19:00:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|1069
1690225500000|2023-07-24 19:05:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|429
1690225800000|2023-07-24 19:10:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|3065
1690226100000|2023-07-24 19:15:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|1632
1690226400000|2023-07-24 19:20:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|1124
1690226700000|2023-07-24 19:25:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|1535
1690227000000|2023-07-24 19:30:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|3509
1690227300000|2023-07-24 19:35:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|2673
1690227600000|2023-07-24 19:40:00|11199.7|11195.7|11195|11191|11199.7|11195.7|11195|11191|4460
1690227900000|2023-07-24 19:45:00|11193.4|11189.4|11198.1|11194.1|11198.1|11194.1|11193.4|11189.4|8643
1690228200000|2023-07-24 19:50:00|||||||||1249
1690228500000|2023-07-24 19:55:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|4211
1690228800000|2023-07-24 20:00:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1493
1690229100000|2023-07-24 20:05:00|11195|11191|11195|11191|11196.5|11192.5|11193.4|11189.4|2198
1690229400000|2023-07-24 20:10:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1528
1690229700000|2023-07-24 20:15:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|1500
1690230000000|2023-07-24 20:20:00|11195|11191|11195|11191|11195|11191|11195|11191|117
1690230300000|2023-07-24 20:25:00|||||||||301
1690230600000|2023-07-24 20:30:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|2954
1690230900000|2023-07-24 20:35:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|1922
1690231200000|2023-07-24 20:40:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|2298
1690231500000|2023-07-24 20:45:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1523
1690231800000|2023-07-24 20:50:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|1466
1690232100000|2023-07-24 20:55:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|2272
1690236000000|2023-07-24 22:00:00|11192.6|11188.6|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|351
1690236300000|2023-07-24 22:05:00|||||||||74
1690236600000|2023-07-24 22:10:00|||||||||47
1690236900000|2023-07-24 22:15:00|||||||||37
1690237200000|2023-07-24 22:20:00|11195|11191|11195|11191|11195|11191|11195|11191|148
1690237500000|2023-07-24 22:25:00|||||||||43
1690237800000|2023-07-24 22:30:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|71
1690238100000|2023-07-24 22:35:00|||||||||55
1690238400000|2023-07-24 22:40:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|247
1690238700000|2023-07-24 22:45:00|||||||||54
1690239000000|2023-07-24 22:50:00|||||||||141
1690239300000|2023-07-24 22:55:00|||||||||65
1690239600000|2023-07-24 23:00:00|||||||||196
1690239900000|2023-07-24 23:05:00|||||||||11
1690240200000|2023-07-24 23:10:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|550
1690240500000|2023-07-24 23:15:00|||||||||37
1690240800000|2023-07-24 23:20:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|486
1690241100000|2023-07-24 23:25:00|||||||||50
1690241400000|2023-07-24 23:30:00|||||||||78
1690241700000|2023-07-24 23:35:00|||||||||26
1690242000000|2023-07-24 23:40:00|||||||||198
1690242300000|2023-07-24 23:45:00|||||||||424
1690242600000|2023-07-24 23:50:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|142
1690242900000|2023-07-24 23:55:00|||||||||111
1690243200000|2023-07-25 00:00:00|11195|11191|11195|11191|11195|11191|11195|11191|156
1690243500000|2023-07-25 00:05:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|366
1690243800000|2023-07-25 00:10:00|||||||||251
1690244100000|2023-07-25 00:15:00|||||||||851
1690244400000|2023-07-25 00:20:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|609
1690244700000|2023-07-25 00:25:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|284
1690245000000|2023-07-25 00:30:00|11195|11191|11195|11191|11195|11191|11195|11191|381
1690245300000|2023-07-25 00:35:00|||||||||842
1690245600000|2023-07-25 00:40:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|222
1690245900000|2023-07-25 00:45:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|815
1690246200000|2023-07-25 00:50:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|849
1690246500000|2023-07-25 00:55:00|11191.1|11187.1|11191.8|11187.8|11191.8|11187.8|11191.1|11187.1|293
1690246800000|2023-07-25 01:00:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|625
1690247100000|2023-07-25 01:05:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|740
1690247400000|2023-07-25 01:10:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|1000
1690247700000|2023-07-25 01:15:00|11200.4|11196.4|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|92
1690248000000|2023-07-25 01:20:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|53
1690248300000|2023-07-25 01:25:00|11200.4|11196.4|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|312
1690248600000|2023-07-25 01:30:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|400
1690248900000|2023-07-25 01:35:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|298
1690249200000|2023-07-25 01:40:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|514
1690249500000|2023-07-25 01:45:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|223
1690249800000|2023-07-25 01:50:00|||||||||327
1690250100000|2023-07-25 01:55:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|398
1690250400000|2023-07-25 02:00:00|||||||||374
1690250700000|2023-07-25 02:05:00|11202.8|11198.8|11203.6|11199.6|11204.3|11200.3|11202.8|11198.8|501
1690251000000|2023-07-25 02:10:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|210
1690251300000|2023-07-25 02:15:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|709
1690251600000|2023-07-25 02:20:00|||||||||80
1690251900000|2023-07-25 02:25:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|396
1690252200000|2023-07-25 02:30:00|||||||||120
1690252500000|2023-07-25 02:35:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|359
1690252800000|2023-07-25 02:40:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|704
1690253100000|2023-07-25 02:45:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|120
1690253400000|2023-07-25 02:50:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|96
1690253700000|2023-07-25 02:55:00|||||||||9
1690254000000|2023-07-25 03:00:00|||||||||108
1690254300000|2023-07-25 03:05:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|314
1690254600000|2023-07-25 03:10:00|||||||||84
1690254900000|2023-07-25 03:15:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|624
1690255200000|2023-07-25 03:20:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|273
1690255500000|2023-07-25 03:25:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|247
1690255800000|2023-07-25 03:30:00|||||||||17
1690256100000|2023-07-25 03:35:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|355
1690256400000|2023-07-25 03:40:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|294
1690256700000|2023-07-25 03:45:00|||||||||162
1690257000000|2023-07-25 03:50:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|79
1690257300000|2023-07-25 03:55:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|323
1690257600000|2023-07-25 04:00:00|||||||||21
1690257900000|2023-07-25 04:05:00|||||||||5
1690258200000|2023-07-25 04:10:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|12
1690258500000|2023-07-25 04:15:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|239
1690258800000|2023-07-25 04:20:00|||||||||372
1690259100000|2023-07-25 04:25:00|11198.9|11194.9|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|217
1690259400000|2023-07-25 04:30:00|||||||||15
1690259700000|2023-07-25 04:35:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|100
1690260000000|2023-07-25 04:40:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|118
1690260300000|2023-07-25 04:45:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|151
1690260600000|2023-07-25 04:50:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|143
1690260900000|2023-07-25 04:55:00|||||||||19
1690261200000|2023-07-25 05:00:00|||||||||4
1690261500000|2023-07-25 05:05:00|11198.9|11194.9|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|457
1690261800000|2023-07-25 05:10:00|||||||||4
1690262100000|2023-07-25 05:15:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|648
1690262400000|2023-07-25 05:20:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|611
1690262700000|2023-07-25 05:25:00|11195|11191|11195|11191|11195|11191|11195|11191|656
1690263000000|2023-07-25 05:30:00|||||||||551
1690263300000|2023-07-25 05:35:00|||||||||680
1690263600000|2023-07-25 05:40:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|903
1690263900000|2023-07-25 05:45:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|243
1690264200000|2023-07-25 05:50:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|1610
1690264500000|2023-07-25 05:55:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|540
1690264800000|2023-07-25 06:00:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|1418
1690265100000|2023-07-25 06:05:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|1094
1690265400000|2023-07-25 06:10:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|4949
1690265700000|2023-07-25 06:15:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|1323
1690266000000|2023-07-25 06:20:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1348
1690266300000|2023-07-25 06:25:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1412
1690266600000|2023-07-25 06:30:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|3110
1690266900000|2023-07-25 06:35:00|11186.4|11182.4|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1389
1690267200000|2023-07-25 06:40:00|11187.2|11183.2|11188.7|11184.7|11191.8|11187.8|11185.6|11181.6|3700
1690267500000|2023-07-25 06:45:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|2718
1690267800000|2023-07-25 06:50:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|1166
1690268100000|2023-07-25 06:55:00|11191.1|11187.1|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|762
1690268400000|2023-07-25 07:00:00|11190.3|11186.3|11191.8|11187.8|11195|11191|11190.3|11186.3|1661
1690268700000|2023-07-25 07:05:00|11193.4|11189.4|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|900
1690269000000|2023-07-25 07:10:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|1033
1690269300000|2023-07-25 07:15:00|11191.8|11187.8|11187.2|11183.2|11191.8|11187.8|11187.2|11183.2|711
1690269600000|2023-07-25 07:20:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|636
1690269900000|2023-07-25 07:25:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|576
1690270200000|2023-07-25 07:30:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|1204
1690270500000|2023-07-25 07:35:00|11191.8|11187.8|11196.5|11192.5|11196.5|11192.5|11191.8|11187.8|3043
1690270800000|2023-07-25 07:40:00|11198.1|11194.1|11193.4|11189.4|11198.1|11194.1|11193.4|11189.4|1911
1690271100000|2023-07-25 07:45:00|11195|11191|11193.4|11189.4|11195|11191|11191.8|11187.8|1981
1690271400000|2023-07-25 07:50:00|11195|11191|11193.4|11189.4|11195|11191|11191.8|11187.8|628
1690271700000|2023-07-25 07:55:00|11191.8|11187.8|11195|11191|11195|11191|11191.8|11187.8|1098
1690272000000|2023-07-25 08:00:00|11196.5|11192.5|11191.8|11187.8|11202.8|11198.8|11191.8|11187.8|4783
1690272300000|2023-07-25 08:05:00|11191.1|11187.1|11193.4|11189.4|11193.4|11189.4|11191.1|11187.1|1955
1690272600000|2023-07-25 08:10:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|1482
1690272900000|2023-07-25 08:15:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|1390
1690273200000|2023-07-25 08:20:00|11191.8|11187.8|11187.2|11183.2|11191.8|11187.8|11187.2|11183.2|1247
1690273500000|2023-07-25 08:25:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2326
1690273800000|2023-07-25 08:30:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|2418
1690274100000|2023-07-25 08:35:00|11184.8|11180.8|11184|11180|11187.2|11183.2|11180.9|11176.9|5333
1690274400000|2023-07-25 08:40:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1168
1690274700000|2023-07-25 08:45:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|1124
1690275000000|2023-07-25 08:50:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|262
1690275300000|2023-07-25 08:55:00|||||||||706
1690275600000|2023-07-25 09:00:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|2251
1690275900000|2023-07-25 09:05:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|2144
1690276200000|2023-07-25 09:10:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|577
1690276500000|2023-07-25 09:15:00|11182.5|11178.5|11187.2|11183.2|11187.2|11183.2|11182.5|11178.5|955
1690276800000|2023-07-25 09:20:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|720
1690277100000|2023-07-25 09:25:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|143
1690277400000|2023-07-25 09:30:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|2455
1690277700000|2023-07-25 09:35:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|476
1690278000000|2023-07-25 09:40:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|3627
1690278300000|2023-07-25 09:45:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|3480
1690278600000|2023-07-25 09:50:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|945
1690278900000|2023-07-25 09:55:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1380
1690279200000|2023-07-25 10:00:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|1212
1690279500000|2023-07-25 10:05:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1276
1690279800000|2023-07-25 10:10:00|||||||||198
1690280100000|2023-07-25 10:15:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1869
1690280400000|2023-07-25 10:20:00|||||||||764
1690280700000|2023-07-25 10:25:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|2199
1690281000000|2023-07-25 10:30:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|2003
1690281300000|2023-07-25 10:35:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|667
1690281600000|2023-07-25 10:40:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|260
1690281900000|2023-07-25 10:45:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|406
1690282200000|2023-07-25 10:50:00|11178.6|11174.6|11180.9|11176.9|11180.9|11176.9|11178.6|11174.6|954
1690282500000|2023-07-25 10:55:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|189
1690282800000|2023-07-25 11:00:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|461
1690283100000|2023-07-25 11:05:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|2405
1690283400000|2023-07-25 11:10:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|3915
1690283700000|2023-07-25 11:15:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|677
1690284000000|2023-07-25 11:20:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1806
1690284300000|2023-07-25 11:25:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|1592
1690284600000|2023-07-25 11:30:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1414
1690284900000|2023-07-25 11:35:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|2022
1690285200000|2023-07-25 11:40:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|2199
1690285500000|2023-07-25 11:45:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|456
1690285800000|2023-07-25 11:50:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|1947
1690286100000|2023-07-25 11:55:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|964
1690286400000|2023-07-25 12:00:00|11176.2|11172.2|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|1414
1690286700000|2023-07-25 12:05:00|11173.1|11169.1|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|3857
1690287000000|2023-07-25 12:10:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11176.2|11172.2|1528
1690287300000|2023-07-25 12:15:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|2604
1690287600000|2023-07-25 12:20:00|11180.9|11176.9|11180.9|11176.9|11184|11180|11179.3|11175.3|5063
1690287900000|2023-07-25 12:25:00|11179.3|11175.3|11184|11180|11185.6|11181.6|11179.3|11175.3|5192
1690288200000|2023-07-25 12:30:00|11182.5|11178.5|11176.2|11172.2|11182.5|11178.5|11176.2|11172.2|4630
1690288500000|2023-07-25 12:35:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|3116
1690288800000|2023-07-25 12:40:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2532
1690289100000|2023-07-25 12:45:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11170|11166|5690
1690289400000|2023-07-25 12:50:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1606
1690289700000|2023-07-25 12:55:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11170|11166|8399
1690290000000|2023-07-25 13:00:00|11171.5|11167.5|11165.3|11161.3|11171.5|11167.5|11162.2|11158.2|8924
1690290300000|2023-07-25 13:05:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|6119
1690290600000|2023-07-25 13:10:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|4474
1690290900000|2023-07-25 13:15:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|3146
1690291200000|2023-07-25 13:20:00|11162.2|11158.2|11157.5|11153.5|11162.2|11158.2|11157.5|11153.5|6401
1690291500000|2023-07-25 13:25:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|5933
1690291800000|2023-07-25 13:30:00|11159|11155|11165.3|11161.3|11166.8|11162.8|11157.5|11153.5|6237
1690292100000|2023-07-25 13:35:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11166.8|11162.8|2682
1690292400000|2023-07-25 13:40:00|11166.8|11162.8|11179.3|11175.3|11180.9|11176.9|11166.8|11162.8|4506
1690292700000|2023-07-25 13:45:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|3237
1690293000000|2023-07-25 13:50:00|11177.8|11173.8|11171.5|11167.5|11180.9|11176.9|11171.5|11167.5|3131
1690293300000|2023-07-25 13:55:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11170|11166|4501
1690293600000|2023-07-25 14:00:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11159|11155|10099
1690293900000|2023-07-25 14:05:00|11166.8|11162.8|11165.3|11161.3|11170|11166|11163.7|11159.7|6801
1690294200000|2023-07-25 14:10:00|11166.8|11162.8|11171.5|11167.5|11171.5|11167.5|11166.8|11162.8|4979
1690294500000|2023-07-25 14:15:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11170|11166|2904
1690294800000|2023-07-25 14:20:00|11171.5|11167.5|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|3859
1690295100000|2023-07-25 14:25:00|11171.5|11167.5|11168.4|11164.4|11171.5|11167.5|11166.8|11162.8|3917
1690295400000|2023-07-25 14:30:00|11170|11166|11166.8|11162.8|11170|11166|11166.8|11162.8|2554
1690295700000|2023-07-25 14:35:00|11168.4|11164.4|11173.1|11169.1|11176.2|11172.2|11166.8|11162.8|3800
1690296000000|2023-07-25 14:40:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11170|11166|2901
1690296300000|2023-07-25 14:45:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|1621
1690296600000|2023-07-25 14:50:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|2129
1690296900000|2023-07-25 14:55:00|11173.1|11169.1|11170|11166|11174.7|11170.7|11168.4|11164.4|6493
1690297200000|2023-07-25 15:00:00|11171.5|11167.5|11166.8|11162.8|11171.5|11167.5|11165.3|11161.3|8686
1690297500000|2023-07-25 15:05:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|4854
1690297800000|2023-07-25 15:10:00|11166.8|11162.8|11171.5|11167.5|11171.5|11167.5|11166.8|11162.8|1697
1690298100000|2023-07-25 15:15:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|3329
1690298400000|2023-07-25 15:20:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|1023
1690298700000|2023-07-25 15:25:00|11170|11166|11176.2|11172.2|11176.2|11172.2|11170|11166|2804
1690299000000|2023-07-25 15:30:00|11177.8|11173.8|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|2562
1690299300000|2023-07-25 15:35:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|3595
1690299600000|2023-07-25 15:40:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1553
1690299900000|2023-07-25 15:45:00|11176.2|11172.2|11177.8|11173.8|11180.9|11176.9|11176.2|11172.2|5674
1690300200000|2023-07-25 15:50:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|2714
1690300500000|2023-07-25 15:55:00|11177.8|11173.8|11174.7|11170.7|11177.8|11173.8|11173.1|11169.1|5169
1690300800000|2023-07-25 16:00:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|2339
1690301100000|2023-07-25 16:05:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|2019
1690301400000|2023-07-25 16:10:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|3532
1690301700000|2023-07-25 16:15:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11173.1|11169.1|4223
1690302000000|2023-07-25 16:20:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1320
1690302300000|2023-07-25 16:25:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1019
1690302600000|2023-07-25 16:30:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|4746
1690302900000|2023-07-25 16:35:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|1157
1690303200000|2023-07-25 16:40:00|||||||||1065
1690303500000|2023-07-25 16:45:00|11170|11166|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|2001
1690303800000|2023-07-25 16:50:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|1960
1690304100000|2023-07-25 16:55:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|2815
1690304400000|2023-07-25 17:00:00|11170|11166|11168.4|11164.4|11170|11166|11166.8|11162.8|2541
1690304700000|2023-07-25 17:05:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|866
1690305000000|2023-07-25 17:10:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|2225
1690305300000|2023-07-25 17:15:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|2605
1690305600000|2023-07-25 17:20:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1548
1690305900000|2023-07-25 17:25:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|1535
1690306200000|2023-07-25 17:30:00|11170|11166|11168.4|11164.4|11170|11166|11166.8|11162.8|792
1690306500000|2023-07-25 17:35:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.1|11162.1|1404
1690306800000|2023-07-25 17:40:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1816
1690307100000|2023-07-25 17:45:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1855
1690307400000|2023-07-25 17:50:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|427
1690307700000|2023-07-25 17:55:00|11163.7|11159.7|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|2070
1690308000000|2023-07-25 18:00:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|2339
1690308300000|2023-07-25 18:05:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1521
1690308600000|2023-07-25 18:10:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|2132
1690308900000|2023-07-25 18:15:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1442
1690309200000|2023-07-25 18:20:00|11159|11155|11159|11155|11159|11155|11159|11155|2022
1690309500000|2023-07-25 18:25:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|1361
1690309800000|2023-07-25 18:30:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1912
1690310100000|2023-07-25 18:35:00|11157.5|11153.5|11162.2|11158.2|11162.2|11158.2|11157.5|11153.5|8438
1690310400000|2023-07-25 18:40:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|6375
1690310700000|2023-07-25 18:45:00|11163.7|11159.7|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|4400
1690311000000|2023-07-25 18:50:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|9035
1690311300000|2023-07-25 18:55:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|8959
1690311600000|2023-07-25 19:00:00|11162.9|11158.9|11163.7|11159.7|11165.3|11161.3|11162.9|11158.9|3432
1690311900000|2023-07-25 19:05:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|2935
1690312200000|2023-07-25 19:10:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|2494
1690312500000|2023-07-25 19:15:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|1441
1690312800000|2023-07-25 19:20:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|661
1690313100000|2023-07-25 19:25:00|11170|11166|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|2423
1690313400000|2023-07-25 19:30:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11170|11166|1509
1690313700000|2023-07-25 19:35:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|4111
1690314000000|2023-07-25 19:40:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|4244
1690314300000|2023-07-25 19:45:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|1066
1690314600000|2023-07-25 19:50:00|11171.5|11167.5|11176.2|11172.2|11176.2|11172.2|11171.5|11167.5|2503
1690314900000|2023-07-25 19:55:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|5183
1690315200000|2023-07-25 20:00:00|11177|11173|11182.5|11178.5|11184|11180|11176.2|11172.2|9810
1690315500000|2023-07-25 20:05:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|2968
1690315800000|2023-07-25 20:10:00|11185.6|11181.6|11184|11180|11191.8|11187.8|11184|11180|7231
1690316100000|2023-07-25 20:15:00|11182.5|11178.5|11177.8|11173.8|11184|11180|11177.8|11173.8|2088
1690316400000|2023-07-25 20:20:00|11176.2|11172.2|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|1640
1690316700000|2023-07-25 20:25:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|2839
1690317000000|2023-07-25 20:30:00|11178.6|11174.6|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|781
1690317300000|2023-07-25 20:35:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|947
1690317600000|2023-07-25 20:40:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|1664
1690317900000|2023-07-25 20:45:00|11177.8|11173.8|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|1636
1690318200000|2023-07-25 20:50:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2538
1690318500000|2023-07-25 20:55:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1877
1690322400000|2023-07-25 22:00:00|11180.1|11176.1|11174.7|11170.7|11180.1|11176.1|11174.7|11170.7|275
1690322700000|2023-07-25 22:05:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|29
1690323000000|2023-07-25 22:10:00|||||||||55
1690323300000|2023-07-25 22:15:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|74
1690323600000|2023-07-25 22:20:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|77
1690323900000|2023-07-25 22:25:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|42
1690324200000|2023-07-25 22:30:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|245
1690324500000|2023-07-25 22:35:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|73
1690324800000|2023-07-25 22:40:00|||||||||215
1690325100000|2023-07-25 22:45:00|||||||||29
1690325400000|2023-07-25 22:50:00|||||||||36
1690325700000|2023-07-25 22:55:00|||||||||180
1690326000000|2023-07-25 23:00:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|479
1690326300000|2023-07-25 23:05:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|167
1690326600000|2023-07-25 23:10:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|356
1690327200000|2023-07-25 23:20:00|||||||||80
1690327500000|2023-07-25 23:25:00|||||||||7
1690327800000|2023-07-25 23:30:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|229
1690328100000|2023-07-25 23:35:00|||||||||2
1690328400000|2023-07-25 23:40:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|181
1690328700000|2023-07-25 23:45:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|128
1690329000000|2023-07-25 23:50:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|198
1690329300000|2023-07-25 23:55:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|495
1690329600000|2023-07-26 00:00:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|547
1690329900000|2023-07-26 00:05:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|201
1690330200000|2023-07-26 00:10:00|||||||||16
1690330500000|2023-07-26 00:15:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|506
1690330800000|2023-07-26 00:20:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|181
1690331100000|2023-07-26 00:25:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|226
1690331400000|2023-07-26 00:30:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|232
1690331700000|2023-07-26 00:35:00|||||||||365
1690332000000|2023-07-26 00:40:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1390
1690332300000|2023-07-26 00:45:00|||||||||53
1690332600000|2023-07-26 00:50:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|338
1690332900000|2023-07-26 00:55:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|224
1690333200000|2023-07-26 01:00:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|347
1690333500000|2023-07-26 01:05:00|||||||||647
1690333800000|2023-07-26 01:10:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1070
1690334100000|2023-07-26 01:15:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|85
1690334400000|2023-07-26 01:20:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|591
1690334700000|2023-07-26 01:25:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|414
1690335000000|2023-07-26 01:30:00|11179.3|11175.3|11177.8|11173.8|11184|11180|11176.2|11172.2|3944
1690335300000|2023-07-26 01:35:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|451
1690335600000|2023-07-26 01:40:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|941
1690335900000|2023-07-26 01:45:00|11176.2|11172.2|11174.7|11170.7|11177.8|11173.8|11173.1|11169.1|786
1690336200000|2023-07-26 01:50:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11170|11166|848
1690336500000|2023-07-26 01:55:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|739
1690336800000|2023-07-26 02:00:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|333
1690337100000|2023-07-26 02:05:00|||||||||7
1690337400000|2023-07-26 02:10:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|369
1690337700000|2023-07-26 02:15:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|491
1690338000000|2023-07-26 02:20:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|69
1690338300000|2023-07-26 02:25:00|||||||||12
1690338600000|2023-07-26 02:30:00|||||||||106
1690338900000|2023-07-26 02:35:00|||||||||15
1690339200000|2023-07-26 02:40:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|188
1690339500000|2023-07-26 02:45:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|354
1690339800000|2023-07-26 02:50:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|79
1690340100000|2023-07-26 02:55:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177|11173|568
1690340400000|2023-07-26 03:00:00|||||||||160
1690340700000|2023-07-26 03:05:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|195
1690341000000|2023-07-26 03:10:00|||||||||511
1690341300000|2023-07-26 03:15:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|376
1690341600000|2023-07-26 03:20:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|212
1690341900000|2023-07-26 03:25:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|250
1690342200000|2023-07-26 03:30:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|568
1690342500000|2023-07-26 03:35:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|800
1690342800000|2023-07-26 03:40:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|262
1690343100000|2023-07-26 03:45:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|457
1690343400000|2023-07-26 03:50:00|||||||||69
1690343700000|2023-07-26 03:55:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|485
1690344000000|2023-07-26 04:00:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|666
1690344300000|2023-07-26 04:05:00|||||||||261
1690344600000|2023-07-26 04:10:00|||||||||128
1690344900000|2023-07-26 04:15:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|655
1690345200000|2023-07-26 04:20:00|||||||||19
1690345500000|2023-07-26 04:25:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|886
1690345800000|2023-07-26 04:30:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|41
1690346100000|2023-07-26 04:35:00|||||||||7
1690346400000|2023-07-26 04:40:00|||||||||9
1690346700000|2023-07-26 04:45:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|147
1690347000000|2023-07-26 04:50:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|213
1690347300000|2023-07-26 04:55:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|72
1690347600000|2023-07-26 05:00:00|||||||||85
1690347900000|2023-07-26 05:05:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|584
1690348200000|2023-07-26 05:10:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|470
1690348500000|2023-07-26 05:15:00|11176.2|11172.2|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|616
1690348800000|2023-07-26 05:20:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|1327
1690349100000|2023-07-26 05:25:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|647
1690349400000|2023-07-26 05:30:00|||||||||15
1690349700000|2023-07-26 05:35:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|30
1690350000000|2023-07-26 05:40:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|685
1690350300000|2023-07-26 05:45:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1188
1690350600000|2023-07-26 05:50:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|1184
1690350900000|2023-07-26 05:55:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1411
1690351200000|2023-07-26 06:00:00|11185.6|11181.6|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|993
1690351500000|2023-07-26 06:05:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|1116
1690351800000|2023-07-26 06:10:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|1742
1690352100000|2023-07-26 06:15:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|514
1690352400000|2023-07-26 06:20:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1153
1690352700000|2023-07-26 06:25:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|917
1690353000000|2023-07-26 06:30:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1515
1690353300000|2023-07-26 06:35:00|11185.6|11181.6|11182.5|11178.5|11187.2|11183.2|11182.5|11178.5|1347
1690353600000|2023-07-26 06:40:00|11184|11180|11182.5|11178.5|11184|11180|11180.9|11176.9|687
1690353900000|2023-07-26 06:45:00|11183.3|11179.3|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|953
1690354200000|2023-07-26 06:50:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11184|11180|849
1690354500000|2023-07-26 06:55:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|706
1690354800000|2023-07-26 07:00:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|1551
1690355100000|2023-07-26 07:05:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|568
1690355400000|2023-07-26 07:10:00|11180.9|11176.9|11176.2|11172.2|11180.9|11176.9|11174.7|11170.7|1614
1690355700000|2023-07-26 07:15:00|11177.8|11173.8|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|1685
1690356000000|2023-07-26 07:20:00|11177.8|11173.8|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|2319
1690356300000|2023-07-26 07:25:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|549
1690356600000|2023-07-26 07:30:00|11177.8|11173.8|11182.5|11178.5|11182.5|11178.5|11177.8|11173.8|545
1690356900000|2023-07-26 07:35:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|873
1690357200000|2023-07-26 07:40:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|1715
1690357500000|2023-07-26 07:45:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1188
1690357800000|2023-07-26 07:50:00|11177.8|11173.8|11182.5|11178.5|11184|11180|11176.2|11172.2|840
1690358100000|2023-07-26 07:55:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|789
1690358400000|2023-07-26 08:00:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|1032
1690358700000|2023-07-26 08:05:00|11182.5|11178.5|11185.6|11181.6|11187.2|11183.2|11182.5|11178.5|1240
1690359000000|2023-07-26 08:10:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|1249
1690359300000|2023-07-26 08:15:00|11183.3|11179.3|11185.6|11181.6|11187.2|11183.2|11182.5|11178.5|1321
1690359600000|2023-07-26 08:20:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|889
1690359900000|2023-07-26 08:25:00|11184|11180|11187.2|11183.2|11188.7|11184.7|11184|11180|939
1690360200000|2023-07-26 08:30:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|973
1690360500000|2023-07-26 08:35:00|11187.9|11183.9|11190.3|11186.3|11190.3|11186.3|11187.9|11183.9|2000
1690360800000|2023-07-26 08:40:00|11188.7|11184.7|11187.2|11183.2|11191.8|11187.8|11187.2|11183.2|5383
1690361100000|2023-07-26 08:45:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11182.5|11178.5|564
1690361400000|2023-07-26 08:50:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1427
1690361700000|2023-07-26 08:55:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|636
1690362000000|2023-07-26 09:00:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|793
1690362300000|2023-07-26 09:05:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|380
1690362600000|2023-07-26 09:10:00|11184|11180|11184|11180|11184|11180|11184|11180|681
1690362900000|2023-07-26 09:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|473
1690363200000|2023-07-26 09:20:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|622
1690363500000|2023-07-26 09:25:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|507
1690363800000|2023-07-26 09:30:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|676
1690364100000|2023-07-26 09:35:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11182.5|11178.5|950
1690364400000|2023-07-26 09:40:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|122
1690364700000|2023-07-26 09:45:00|11183.3|11179.3|11182.5|11178.5|11184|11180|11182.5|11178.5|616
1690365000000|2023-07-26 09:50:00|11183.3|11179.3|11184|11180|11185.6|11181.6|11183.3|11179.3|931
1690365300000|2023-07-26 09:55:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|587
1690365600000|2023-07-26 10:00:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|432
1690365900000|2023-07-26 10:05:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11184|11180|555
1690366200000|2023-07-26 10:10:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|569
1690366500000|2023-07-26 10:15:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|735
1690366800000|2023-07-26 10:20:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1019
1690367100000|2023-07-26 10:25:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1317
1690367400000|2023-07-26 10:30:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|778
1690367700000|2023-07-26 10:35:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|719
1690368000000|2023-07-26 10:40:00|11177.8|11173.8|11176.2|11172.2|11178.6|11174.6|11176.2|11172.2|1159
1690368300000|2023-07-26 10:45:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|1154
1690368600000|2023-07-26 10:50:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1144
1690368900000|2023-07-26 10:55:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|723
1690369200000|2023-07-26 11:00:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|504
1690369500000|2023-07-26 11:05:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|111
1690369800000|2023-07-26 11:10:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|860
1690370100000|2023-07-26 11:15:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|346
1690370400000|2023-07-26 11:20:00|11183.3|11179.3|11185.6|11181.6|11185.6|11181.6|11183.3|11179.3|949
1690370700000|2023-07-26 11:25:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|817
1690371000000|2023-07-26 11:30:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|561
1690371300000|2023-07-26 11:35:00|11182.5|11178.5|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|1088
1690371600000|2023-07-26 11:40:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|420
1690371900000|2023-07-26 11:45:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|1213
1690372200000|2023-07-26 11:50:00|11184|11180|11184|11180|11184|11180|11184|11180|700
1690372500000|2023-07-26 11:55:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|921
1690372800000|2023-07-26 12:00:00|11184|11180|11180.9|11176.9|11184|11180|11179.3|11175.3|1672
1690373100000|2023-07-26 12:05:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11179.3|11175.3|2369
1690373400000|2023-07-26 12:10:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1258
1690373700000|2023-07-26 12:15:00|11184|11180|11182.5|11178.5|11184|11180|11180.9|11176.9|1022
1690374000000|2023-07-26 12:20:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11173.1|11169.1|4822
1690374300000|2023-07-26 12:25:00|11180.9|11176.9|11185.6|11181.6|11185.6|11181.6|11179.3|11175.3|2965
1690374600000|2023-07-26 12:30:00|11187.2|11183.2|11193.4|11189.4|11193.4|11189.4|11185.6|11181.6|4791
1690374900000|2023-07-26 12:35:00|11191.8|11187.8|11191.8|11187.8|11195|11191|11190.3|11186.3|5142
1690375200000|2023-07-26 12:40:00|11193.4|11189.4|11191.8|11187.8|11196.5|11192.5|11191.8|11187.8|3855
1690375500000|2023-07-26 12:45:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|2108
1690375800000|2023-07-26 12:50:00|11195|11191|11196.5|11192.5|11199.7|11195.7|11193.4|11189.4|6288
1690376100000|2023-07-26 12:55:00|11198.1|11194.1|11193.4|11189.4|11198.1|11194.1|11193.4|11189.4|3879
1690376400000|2023-07-26 13:00:00|11195|11191|11190.3|11186.3|11195|11191|11188.7|11184.7|3319
1690376700000|2023-07-26 13:05:00|11191.8|11187.8|11196.5|11192.5|11196.5|11192.5|11190.3|11186.3|2076
1690377000000|2023-07-26 13:10:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11195|11191|2268
1690377300000|2023-07-26 13:15:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11195|11191|3424
1690377600000|2023-07-26 13:20:00|11201.2|11197.2|11195|11191|11201.2|11197.2|11195|11191|6631
1690377900000|2023-07-26 13:25:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|3384
1690378200000|2023-07-26 13:30:00|11193.4|11189.4|11187.2|11183.2|11195|11191|11187.2|11183.2|4094
1690378500000|2023-07-26 13:35:00|11188.7|11184.7|11185.6|11181.6|11190.3|11186.3|11185.6|11181.6|3221
1690378800000|2023-07-26 13:40:00|11184|11180|11184|11180|11187.2|11183.2|11182.5|11178.5|7589
1690379100000|2023-07-26 13:45:00|11182.5|11178.5|11179.3|11175.3|11184|11180|11177.8|11173.8|5997
1690379400000|2023-07-26 13:50:00|11180.9|11176.9|11184|11180|11184|11180|11179.3|11175.3|1941
1690379700000|2023-07-26 13:55:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11177.8|11173.8|5525
1690380000000|2023-07-26 14:00:00|11182.5|11178.5|11190.3|11186.3|11190.3|11186.3|11179.3|11175.3|8995
1690380300000|2023-07-26 14:05:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11187.2|11183.2|4292
1690380600000|2023-07-26 14:10:00|11191.8|11187.8|11188.7|11184.7|11193.4|11189.4|11187.2|11183.2|1670
1690380900000|2023-07-26 14:15:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11184|11180|2665
1690381200000|2023-07-26 14:20:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11184|11180|3255
1690381500000|2023-07-26 14:25:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11184|11180|6137
1690381800000|2023-07-26 14:30:00|11184|11180|11185.6|11181.6|11188.7|11184.7|11182.5|11178.5|6334
1690382100000|2023-07-26 14:35:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|2678
1690382400000|2023-07-26 14:40:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11184|11180|2018
1690382700000|2023-07-26 14:45:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1373
1690383000000|2023-07-26 14:50:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|3507
1690383300000|2023-07-26 14:55:00|11190.3|11186.3|11184|11180|11190.3|11186.3|11180.9|11176.9|6123
1690383600000|2023-07-26 15:00:00|11185.6|11181.6|11182.5|11178.5|11185.6|11181.6|11179.3|11175.3|6148
1690383900000|2023-07-26 15:05:00|11180.9|11176.9|11184|11180|11184|11180|11179.3|11175.3|2428
1690384200000|2023-07-26 15:10:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|3450
1690384500000|2023-07-26 15:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|6054
1690384800000|2023-07-26 15:20:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1550
1690385100000|2023-07-26 15:25:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1639
1690385400000|2023-07-26 15:30:00|11186.4|11182.4|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1298
1690385700000|2023-07-26 15:35:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|876
1690386000000|2023-07-26 15:40:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|1220
1690386300000|2023-07-26 15:45:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|1684
1690386600000|2023-07-26 15:50:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|617
1690386900000|2023-07-26 15:55:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|1190
1690387200000|2023-07-26 16:00:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|771
1690387500000|2023-07-26 16:05:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|605
1690387800000|2023-07-26 16:10:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|942
1690388100000|2023-07-26 16:15:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|2039
1690388400000|2023-07-26 16:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|702
1690388700000|2023-07-26 16:25:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|728
1690389000000|2023-07-26 16:30:00|11184|11180|11184|11180|11184|11180|11184|11180|2482
1690389300000|2023-07-26 16:35:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|4725
1690389600000|2023-07-26 16:40:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|6624
1690389900000|2023-07-26 16:45:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|4543
1690390200000|2023-07-26 16:50:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|2717
1690390500000|2023-07-26 16:55:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11174.7|11170.7|5033
1690390800000|2023-07-26 17:00:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|3943
1690391100000|2023-07-26 17:05:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|3429
1690391400000|2023-07-26 17:10:00|11179.3|11175.3|11174.7|11170.7|11179.3|11175.3|11174.7|11170.7|1867
1690391700000|2023-07-26 17:15:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|497
1690392000000|2023-07-26 17:20:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1904
1690392300000|2023-07-26 17:25:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|2326
1690392600000|2023-07-26 17:30:00|11182.5|11178.5|11180.9|11176.9|11184|11180|11180.9|11176.9|1627
1690392900000|2023-07-26 17:35:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|3503
1690393200000|2023-07-26 17:40:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1586
1690393500000|2023-07-26 17:45:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|3359
1690393800000|2023-07-26 17:50:00|11177.8|11173.8|11173.1|11169.1|11179.3|11175.3|11173.1|11169.1|5046
1690394100000|2023-07-26 17:55:00|11174.7|11170.7|11178.6|11174.6|11179.3|11175.3|11173.1|11169.1|3343
1690394400000|2023-07-26 18:00:00|11172.3|11168.3|11184|11180|11193.4|11189.4|11169.2|11165.2|6269
1690394700000|2023-07-26 18:05:00|11185.6|11181.6|11179.3|11175.3|11191.8|11187.8|11179.3|11175.3|4021
1690395000000|2023-07-26 18:10:00|11180.9|11176.9|11185.6|11181.6|11185.6|11181.6|11179.3|11175.3|3041
1690395300000|2023-07-26 18:15:00|11184|11180|11180.9|11176.9|11185.6|11181.6|11177.8|11173.8|3451
1690395600000|2023-07-26 18:20:00|11179.3|11175.3|11173.1|11169.1|11182.5|11178.5|11173.1|11169.1|2536
1690395900000|2023-07-26 18:25:00|11174.7|11170.7|11171.5|11167.5|11176.2|11172.2|11168.4|11164.4|4462
1690396200000|2023-07-26 18:30:00|11173.1|11169.1|11173.1|11169.1|11179.3|11175.3|11168.4|11164.4|6643
1690396500000|2023-07-26 18:35:00|11174.7|11170.7|11191.8|11187.8|11191.8|11187.8|11174.7|11170.7|15136
1690396800000|2023-07-26 18:40:00|11193.4|11189.4|11204.3|11200.3|11205.9|11201.9|11190.3|11186.3|13948
1690397100000|2023-07-26 18:45:00|11205.9|11201.9|11201.2|11197.2|11207.5|11203.5|11198.1|11194.1|9937
1690397400000|2023-07-26 18:50:00|11199.7|11195.7|11201.2|11197.2|11207.5|11203.5|11198.1|11194.1|7434
1690397700000|2023-07-26 18:55:00|11202.8|11198.8|11215.3|11211.3|11218.4|11214.4|11201.2|11197.2|16917
1690398000000|2023-07-26 19:00:00|11213.7|11209.7|11212.2|11208.2|11216.8|11212.8|11210.6|11206.6|10659
1690398300000|2023-07-26 19:05:00|11210.6|11206.6|11207.5|11203.5|11212.2|11208.2|11205.9|11201.9|8022
1690398600000|2023-07-26 19:10:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|4459
1690398900000|2023-07-26 19:15:00|11202.8|11198.8|11205.9|11201.9|11205.9|11201.9|11193.4|11189.4|7956
1690399200000|2023-07-26 19:20:00|11207.5|11203.5|11204.3|11200.3|11209|11205|11201.2|11197.2|11943
1690399500000|2023-07-26 19:25:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|3448
1690399800000|2023-07-26 19:30:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11204.3|11200.3|2851
1690400100000|2023-07-26 19:35:00|11207.5|11203.5|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|3300
1690400400000|2023-07-26 19:40:00|11210.6|11206.6|11207.5|11203.5|11212.2|11208.2|11204.3|11200.3|3074
1690400700000|2023-07-26 19:45:00|11205.9|11201.9|11207.5|11203.5|11210.6|11206.6|11205.9|11201.9|1429
1690401000000|2023-07-26 19:50:00|11209|11205|11207.5|11203.5|11212.2|11208.2|11207.5|11203.5|3743
1690401300000|2023-07-26 19:55:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11205.9|11201.9|3509
1690401600000|2023-07-26 20:00:00|11209|11205|11204.3|11200.3|11209|11205|11204.3|11200.3|4081
1690401900000|2023-07-26 20:05:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|2597
1690402200000|2023-07-26 20:10:00|11205.9|11201.9|11201.2|11197.2|11205.9|11201.9|11201.2|11197.2|2157
1690402500000|2023-07-26 20:15:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|1440
1690402800000|2023-07-26 20:20:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|2036
1690403100000|2023-07-26 20:25:00|11199.7|11195.7|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|2765
1690403400000|2023-07-26 20:30:00|11202.8|11198.8|11196.5|11192.5|11202.8|11198.8|11196.5|11192.5|1943
1690403700000|2023-07-26 20:35:00|11197.3|11193.3|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|5606
1690404000000|2023-07-26 20:40:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|499
1690404300000|2023-07-26 20:45:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|739
1690404600000|2023-07-26 20:50:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2379
1690404900000|2023-07-26 20:55:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1235
1690408800000|2023-07-26 22:00:00|11198.1|11194.1|11195|11191|11198.1|11194.1|11195|11191|728
1690409100000|2023-07-26 22:05:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|345
1690409400000|2023-07-26 22:10:00|||||||||20
1690409700000|2023-07-26 22:15:00|||||||||313
1690410000000|2023-07-26 22:20:00|||||||||423
1690410300000|2023-07-26 22:25:00|||||||||12
1690410600000|2023-07-26 22:30:00|||||||||314
1690410900000|2023-07-26 22:35:00|||||||||100
1690411200000|2023-07-26 22:40:00|||||||||38
1690411500000|2023-07-26 22:45:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|520
1690411800000|2023-07-26 22:50:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|730
1690412100000|2023-07-26 22:55:00|||||||||15
1690412400000|2023-07-26 23:00:00|||||||||43
1690412700000|2023-07-26 23:05:00|||||||||14
1690413000000|2023-07-26 23:10:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|22
1690413300000|2023-07-26 23:15:00|||||||||320
1690413600000|2023-07-26 23:20:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|20
1690413900000|2023-07-26 23:25:00|||||||||92
1690414200000|2023-07-26 23:30:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|705
1690414500000|2023-07-26 23:35:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1283
1690414800000|2023-07-26 23:40:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|649
1690415100000|2023-07-26 23:45:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|605
1690415400000|2023-07-26 23:50:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|309
1690415700000|2023-07-26 23:55:00|||||||||18
1690416000000|2023-07-27 00:00:00|11193.4|11189.4|11195|11191|11195|11191|11191.8|11187.8|689
1690416300000|2023-07-27 00:05:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|316
1690416600000|2023-07-27 00:10:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|96
1690416900000|2023-07-27 00:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|94
1690417200000|2023-07-27 00:20:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|199
1690417500000|2023-07-27 00:25:00|11195|11191|11195|11191|11195.8|11191.8|11195|11191|845
1690417800000|2023-07-27 00:30:00|||||||||345
1690418100000|2023-07-27 00:35:00|||||||||142
1690418400000|2023-07-27 00:40:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|121
1690418700000|2023-07-27 00:45:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|477
1690419000000|2023-07-27 00:50:00|11197.3|11193.3|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|395
1690419300000|2023-07-27 00:55:00|||||||||16
1690419600000|2023-07-27 01:00:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|364
1690419900000|2023-07-27 01:05:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|299
1690420200000|2023-07-27 01:10:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|669
1690420500000|2023-07-27 01:15:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11195|11191|286
1690420800000|2023-07-27 01:20:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|218
1690421100000|2023-07-27 01:25:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|868
1690421400000|2023-07-27 01:30:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|384
1690421700000|2023-07-27 01:35:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|612
1690422000000|2023-07-27 01:40:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|2164
1690422300000|2023-07-27 01:45:00|11209|11205|11207.5|11203.5|11209|11205|11205.9|11201.9|1641
1690422600000|2023-07-27 01:50:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|614
1690422900000|2023-07-27 01:55:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|341
1690423200000|2023-07-27 02:00:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|294
1690423500000|2023-07-27 02:05:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|953
1690423800000|2023-07-27 02:10:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|540
1690424100000|2023-07-27 02:15:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|2007
1690424400000|2023-07-27 02:20:00|||||||||151
1690424700000|2023-07-27 02:25:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|939
1690425000000|2023-07-27 02:30:00|||||||||316
1690425300000|2023-07-27 02:35:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|563
1690425600000|2023-07-27 02:40:00|||||||||19
1690425900000|2023-07-27 02:45:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|374
1690426200000|2023-07-27 02:50:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|129
1690426500000|2023-07-27 02:55:00|||||||||241
1690426800000|2023-07-27 03:00:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|438
1690427100000|2023-07-27 03:05:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|534
1690427400000|2023-07-27 03:10:00|||||||||44
1690427700000|2023-07-27 03:15:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|431
1690428000000|2023-07-27 03:20:00|||||||||1310
1690428300000|2023-07-27 03:25:00|||||||||397
1690428600000|2023-07-27 03:30:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|630
1690428900000|2023-07-27 03:35:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|604
1690429200000|2023-07-27 03:40:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|773
1690429500000|2023-07-27 03:45:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|620
1690429800000|2023-07-27 03:50:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|109
1690430100000|2023-07-27 03:55:00|||||||||33
1690430400000|2023-07-27 04:00:00|||||||||484
1690430700000|2023-07-27 04:05:00|||||||||388
1690431000000|2023-07-27 04:10:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|346
1690431300000|2023-07-27 04:15:00|||||||||183
1690431600000|2023-07-27 04:20:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|58
1690431900000|2023-07-27 04:25:00|||||||||71
1690432200000|2023-07-27 04:30:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|2046
1690432500000|2023-07-27 04:35:00|||||||||8
1690432800000|2023-07-27 04:40:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|589
1690433100000|2023-07-27 04:45:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|946
1690433400000|2023-07-27 04:50:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|20
1690433700000|2023-07-27 04:55:00|||||||||1
1690434000000|2023-07-27 05:00:00|11209|11205|11209|11205|11209|11205|11209|11205|348
1690434300000|2023-07-27 05:05:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|224
1690434600000|2023-07-27 05:10:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|249
1690434900000|2023-07-27 05:15:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|365
1690435200000|2023-07-27 05:20:00|||||||||1252
1690435500000|2023-07-27 05:25:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|172
1690435800000|2023-07-27 05:30:00|||||||||137
1690436100000|2023-07-27 05:35:00|||||||||158
1690436400000|2023-07-27 05:40:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|836
1690436700000|2023-07-27 05:45:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1111
1690437000000|2023-07-27 05:50:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1874
1690437300000|2023-07-27 05:55:00|||||||||516
1690437600000|2023-07-27 06:00:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|3419
1690437900000|2023-07-27 06:05:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1740
1690438200000|2023-07-27 06:10:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|1261
1690438500000|2023-07-27 06:15:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|943
1690438800000|2023-07-27 06:20:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|953
1690439100000|2023-07-27 06:25:00|11213.7|11209.7|11220|11216|11220|11216|11212.2|11208.2|2340
1690439400000|2023-07-27 06:30:00|11218.4|11214.4|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|3789
1690439700000|2023-07-27 06:35:00|11220|11216|11220|11216|11220|11216|11220|11216|701
1690440000000|2023-07-27 06:40:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|1608
1690440300000|2023-07-27 06:45:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|1074
1690440600000|2023-07-27 06:50:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|738
1690440900000|2023-07-27 06:55:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11216.8|11212.8|394
1690441200000|2023-07-27 07:00:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2359
1690441500000|2023-07-27 07:05:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|2888
1690441800000|2023-07-27 07:10:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|1376
1690442100000|2023-07-27 07:15:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2204
1690442400000|2023-07-27 07:20:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1297
1690442700000|2023-07-27 07:25:00|11215.3|11211.3|11209|11205|11215.3|11211.3|11207.5|11203.5|2939
1690443000000|2023-07-27 07:30:00|11210.6|11206.6|11207.5|11203.5|11212.2|11208.2|11205.9|11201.9|2170
1690443300000|2023-07-27 07:35:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1539
1690443600000|2023-07-27 07:40:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11209|11205|1236
1690443900000|2023-07-27 07:45:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|2132
1690444200000|2023-07-27 07:50:00|11213.7|11209.7|11207.5|11203.5|11213.7|11209.7|11207.5|11203.5|3026
1690444500000|2023-07-27 07:55:00|11205.9|11201.9|11202.8|11198.8|11207.5|11203.5|11202.8|11198.8|2455
1690444800000|2023-07-27 08:00:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|2614
1690445100000|2023-07-27 08:05:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1236
1690445400000|2023-07-27 08:10:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|1065
1690445700000|2023-07-27 08:15:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|1528
1690446000000|2023-07-27 08:20:00|11204.3|11200.3|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|1204
1690446300000|2023-07-27 08:25:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11201.2|11197.2|973
1690446600000|2023-07-27 08:30:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|463
1690446900000|2023-07-27 08:35:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|815
1690447200000|2023-07-27 08:40:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11199.7|11195.7|2097
1690447500000|2023-07-27 08:45:00|11199.7|11195.7|11204.3|11200.3|11204.3|11200.3|11199.7|11195.7|1666
1690447800000|2023-07-27 08:50:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|744
1690448100000|2023-07-27 08:55:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|1537
1690448400000|2023-07-27 09:00:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1080
1690448700000|2023-07-27 09:05:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|620
1690449000000|2023-07-27 09:10:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|648
1690449300000|2023-07-27 09:15:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|476
1690449600000|2023-07-27 09:20:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|1097
1690449900000|2023-07-27 09:25:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|1682
1690450200000|2023-07-27 09:30:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|361
1690450500000|2023-07-27 09:35:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|400
1690450800000|2023-07-27 09:40:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|1367
1690451100000|2023-07-27 09:45:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|396
1690451400000|2023-07-27 09:50:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|260
1690451700000|2023-07-27 09:55:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|364
1690452000000|2023-07-27 10:00:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|1098
1690452300000|2023-07-27 10:05:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|489
1690452600000|2023-07-27 10:10:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|1959
1690452900000|2023-07-27 10:15:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|1082
1690453200000|2023-07-27 10:20:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|2229
1690453500000|2023-07-27 10:25:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|1040
1690453800000|2023-07-27 10:30:00|11205.1|11201.1|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|550
1690454100000|2023-07-27 10:35:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|192
1690454400000|2023-07-27 10:40:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|416
1690454700000|2023-07-27 10:45:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|600
1690455000000|2023-07-27 10:50:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|674
1690455300000|2023-07-27 10:55:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|530
1690455600000|2023-07-27 11:00:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|637
1690455900000|2023-07-27 11:05:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|580
1690456200000|2023-07-27 11:10:00|11201.2|11197.2|11209|11205|11209|11205|11201.2|11197.2|1466
1690456500000|2023-07-27 11:15:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|646
1690456800000|2023-07-27 11:20:00|||||||||444
1690457100000|2023-07-27 11:25:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|1160
1690457400000|2023-07-27 11:30:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|3243
1690457700000|2023-07-27 11:35:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|1458
1690458000000|2023-07-27 11:40:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|778
1690458300000|2023-07-27 11:45:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|599
1690458600000|2023-07-27 11:50:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|1398
1690458900000|2023-07-27 11:55:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|3435
1690459200000|2023-07-27 12:00:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|1477
1690459500000|2023-07-27 12:05:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11198.1|11194.1|4111
1690459800000|2023-07-27 12:10:00|11205.9|11201.9|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|2032
1690460100000|2023-07-27 12:15:00|11204.3|11200.3|11209|11205|11215.3|11211.3|11204.3|11200.3|7607
1690460400000|2023-07-27 12:20:00|11207.5|11203.5|11204.3|11200.3|11215.3|11211.3|11202.8|11198.8|5563
1690460700000|2023-07-27 12:25:00|11202.8|11198.8|11200.4|11196.4|11204.3|11200.3|11198.1|11194.1|6871
1690461000000|2023-07-27 12:30:00|11197.3|11193.3|11185.6|11181.6|11198.9|11194.9|11176.2|11172.2|18257
1690461300000|2023-07-27 12:35:00|11184|11180|11187.2|11183.2|11191.8|11187.8|11177.8|11173.8|6396
1690461600000|2023-07-27 12:40:00|11185.6|11181.6|11190.3|11186.3|11190.3|11186.3|11177.8|11173.8|8056
1690461900000|2023-07-27 12:45:00|11191.8|11187.8|11182.5|11178.5|11191.8|11187.8|11180.9|11176.9|9222
1690462200000|2023-07-27 12:50:00|11180.9|11176.9|11170|11166|11184|11180|11168.4|11164.4|10775
1690462500000|2023-07-27 12:55:00|11171.5|11167.5|11173.1|11169.1|11174.7|11170.7|11166.8|11162.8|11042
1690462800000|2023-07-27 13:00:00|11171.5|11167.5|11182.5|11178.5|11187.2|11183.2|11168.4|11164.4|11891
1690463100000|2023-07-27 13:05:00|11184|11180|11180.9|11176.9|11187.2|11183.2|11174.7|11170.7|7598
1690463400000|2023-07-27 13:10:00|11182.5|11178.5|11176.2|11172.2|11184|11180|11174.7|11170.7|6320
1690463700000|2023-07-27 13:15:00|11174.7|11170.7|11174.7|11170.7|11179.3|11175.3|11173.1|11169.1|5964
1690464000000|2023-07-27 13:20:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|4676
1690464300000|2023-07-27 13:25:00|11177.8|11173.8|11171.5|11167.5|11177.8|11173.8|11168.4|11164.4|3380
1690464600000|2023-07-27 13:30:00|11170|11166|11179.3|11175.3|11180.9|11176.9|11170|11166|6040
1690464900000|2023-07-27 13:35:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11171.5|11167.5|4204
1690465200000|2023-07-27 13:40:00|11174.7|11170.7|11173.1|11169.1|11180.9|11176.9|11173.1|11169.1|4019
1690465500000|2023-07-27 13:45:00|11171.5|11167.5|11173.1|11169.1|11177.8|11173.8|11171.5|11167.5|4805
1690465800000|2023-07-27 13:50:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11168.4|11164.4|3788
1690466100000|2023-07-27 13:55:00|11170|11166|11165.3|11161.3|11170|11166|11163.7|11159.7|6791
1690466400000|2023-07-27 14:00:00|11163.7|11159.7|11159|11155|11165.3|11161.3|11157.5|11153.5|12549
1690466700000|2023-07-27 14:05:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11151.2|11147.2|10224
1690467000000|2023-07-27 14:10:00|11154.3|11150.3|11151.2|11147.2|11155.9|11151.9|11151.2|11147.2|5913
1690467300000|2023-07-27 14:15:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|9254
1690467600000|2023-07-27 14:20:00|11152.8|11148.8|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|6287
1690467900000|2023-07-27 14:25:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11145|11141|6823
1690468200000|2023-07-27 14:30:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11143.4|11139.4|9258
1690468500000|2023-07-27 14:35:00|11148.1|11144.1|11141.8|11137.8|11148.1|11144.1|11141.8|11137.8|5237
1690468800000|2023-07-27 14:40:00|11140.3|11136.3|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|6685
1690469100000|2023-07-27 14:45:00|11138.7|11134.7|11134|11130|11140.3|11136.3|11134|11130|9668
1690469400000|2023-07-27 14:50:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|7038
1690469700000|2023-07-27 14:55:00|11132.5|11128.5|11130.9|11126.9|11135.6|11131.6|11130.9|11126.9|9587
1690470000000|2023-07-27 15:00:00|11132.5|11128.5|11137.2|11133.2|11137.2|11133.2|11130.9|11126.9|11087
1690470300000|2023-07-27 15:05:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|4583
1690470600000|2023-07-27 15:10:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|5356
1690470900000|2023-07-27 15:15:00|11138.7|11134.7|11143.4|11139.4|11143.4|11139.4|11137.2|11133.2|8965
1690471200000|2023-07-27 15:20:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|7426
1690471500000|2023-07-27 15:25:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|3653
1690471800000|2023-07-27 15:30:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|2667
1690472100000|2023-07-27 15:35:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|3483
1690472400000|2023-07-27 15:40:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|3732
1690472700000|2023-07-27 15:45:00|11145|11141|11149.7|11145.7|11151.2|11147.2|11145|11141|4530
1690473000000|2023-07-27 15:50:00|11151.2|11147.2|11146.5|11142.5|11152.8|11148.8|11146.5|11142.5|6856
1690473300000|2023-07-27 15:55:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11145|11141|3263
1690473600000|2023-07-27 16:00:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|2306
1690473900000|2023-07-27 16:05:00|11148.1|11144.1|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|4510
1690474200000|2023-07-27 16:10:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|2902
1690474500000|2023-07-27 16:15:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11143.4|11139.4|1196
1690474800000|2023-07-27 16:20:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|1153
1690475100000|2023-07-27 16:25:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|4819
1690475400000|2023-07-27 16:30:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|2044
1690475700000|2023-07-27 16:35:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|2352
1690476000000|2023-07-27 16:40:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|4067
1690476300000|2023-07-27 16:45:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|1899
1690476600000|2023-07-27 16:50:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|6647
1690476900000|2023-07-27 16:55:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|6649
1690477200000|2023-07-27 17:00:00|11148.1|11144.1|11126.2|11122.2|11151.2|11147.2|11126.2|11122.2|17858
1690477500000|2023-07-27 17:05:00|11127.8|11123.8|11120|11116|11129.3|11125.3|11112.2|11108.2|25035
1690477800000|2023-07-27 17:10:00|11118.4|11114.4|11129.3|11125.3|11132.5|11128.5|11113.7|11109.7|15351
1690478100000|2023-07-27 17:15:00|11127.8|11123.8|11130.9|11126.9|11134|11130|11126.2|11122.2|16029
1690478400000|2023-07-27 17:20:00|11132.5|11128.5|11134|11130|11138.7|11134.7|11127.8|11123.8|12380
1690478700000|2023-07-27 17:25:00|11135.6|11131.6|11130.9|11126.9|11135.6|11131.6|11127.8|11123.8|8177
1690479000000|2023-07-27 17:30:00|11129.3|11125.3|11123.1|11119.1|11129.3|11125.3|11123.1|11119.1|7988
1690479300000|2023-07-27 17:35:00|11121.5|11117.5|11129.3|11125.3|11129.3|11125.3|11120|11116|7398
1690479600000|2023-07-27 17:40:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|3977
1690479900000|2023-07-27 17:45:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|5519
1690480200000|2023-07-27 17:50:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11130.9|11126.9|5235
1690480500000|2023-07-27 17:55:00|11132.5|11128.5|11127.8|11123.8|11134|11130|11126.2|11122.2|8905
1690480800000|2023-07-27 18:00:00|11126.2|11122.2|11129.3|11125.3|11130.9|11126.9|11124.7|11120.7|5582
1690481100000|2023-07-27 18:05:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|3278
1690481400000|2023-07-27 18:10:00|11125.4|11121.4|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|2593
1690481700000|2023-07-27 18:15:00|11121.5|11117.5|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|6852
1690482000000|2023-07-27 18:20:00|11123.1|11119.1|11110.6|11106.6|11123.1|11119.1|11110.6|11106.6|7040
1690482300000|2023-07-27 18:25:00|11109|11105|11105.9|11101.9|11112.2|11108.2|11102.8|11098.8|6754
1690482600000|2023-07-27 18:30:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11104.3|11100.3|12072
1690482900000|2023-07-27 18:35:00|11104.3|11100.3|11099.7|11095.7|11105.9|11101.9|11096.5|11092.5|10171
1690483200000|2023-07-27 18:40:00|11101.2|11097.2|11101.2|11097.2|11105.9|11101.9|11098.1|11094.1|4979
1690483500000|2023-07-27 18:45:00|11102.8|11098.8|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|4374
1690483800000|2023-07-27 18:50:00|11101.2|11097.2|11107.5|11103.5|11107.5|11103.5|11099.7|11095.7|10029
1690484100000|2023-07-27 18:55:00|11109|11105|11104.3|11100.3|11109|11105|11102.8|11098.8|11260
1690484400000|2023-07-27 19:00:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11099.7|11095.7|10229
1690484700000|2023-07-27 19:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|6417
1690485000000|2023-07-27 19:10:00|11107.5|11103.5|11102.8|11098.8|11107.5|11103.5|11101.2|11097.2|2382
1690485300000|2023-07-27 19:15:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|8920
1690485600000|2023-07-27 19:20:00|11104.3|11100.3|11107.5|11103.5|11109|11105|11104.3|11100.3|4820
1690485900000|2023-07-27 19:25:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|2913
1690486200000|2023-07-27 19:30:00|11104.3|11100.3|11109|11105|11109|11105|11104.3|11100.3|2183
1690486500000|2023-07-27 19:35:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|4101
1690486800000|2023-07-27 19:40:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|3783
1690487100000|2023-07-27 19:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|4919
1690487400000|2023-07-27 19:50:00|11113.7|11109.7|11107.5|11103.5|11113.7|11109.7|11107.5|11103.5|5585
1690487700000|2023-07-27 19:55:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|6913
1690488000000|2023-07-27 20:00:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|5236
1690488300000|2023-07-27 20:05:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|4264
1690488600000|2023-07-27 20:10:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|3029
1690488900000|2023-07-27 20:15:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|3063
1690489200000|2023-07-27 20:20:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|852
1690489500000|2023-07-27 20:25:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|8119
1690489800000|2023-07-27 20:30:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2668
1690490100000|2023-07-27 20:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|1919
1690490400000|2023-07-27 20:40:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1822
1690490700000|2023-07-27 20:45:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|3442
1690491000000|2023-07-27 20:50:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|1795
1690491300000|2023-07-27 20:55:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|2727
1690495200000|2023-07-27 22:00:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|239
1690495500000|2023-07-27 22:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|184
1690495800000|2023-07-27 22:10:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|171
1690496100000|2023-07-27 22:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|307
1690496400000|2023-07-27 22:20:00|||||||||235
1690496700000|2023-07-27 22:25:00|||||||||144
1690497000000|2023-07-27 22:30:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|502
1690497300000|2023-07-27 22:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|206
1690497600000|2023-07-27 22:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|580
1690497900000|2023-07-27 22:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|173
1690498200000|2023-07-27 22:50:00|||||||||163
1690498500000|2023-07-27 22:55:00|||||||||99
1690498800000|2023-07-27 23:00:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|57
1690499100000|2023-07-27 23:05:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|536
1690499400000|2023-07-27 23:10:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|284
1690499700000|2023-07-27 23:15:00|11109|11105|11109|11105|11109|11105|11109|11105|159
1690500000000|2023-07-27 23:20:00|||||||||824
1690500300000|2023-07-27 23:25:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|1084
1690500600000|2023-07-27 23:30:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|1364
1690500900000|2023-07-27 23:35:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|671
1690501200000|2023-07-27 23:40:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|1240
1690501500000|2023-07-27 23:45:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1170
1690501800000|2023-07-27 23:50:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|1485
1690502100000|2023-07-27 23:55:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|924
1690502400000|2023-07-28 00:00:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|1446
1690502700000|2023-07-28 00:05:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|969
1690503000000|2023-07-28 00:10:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|1179
1690503300000|2023-07-28 00:15:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|985
1690503600000|2023-07-28 00:20:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|647
1690503900000|2023-07-28 00:25:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11113.7|11109.7|1087
1690504200000|2023-07-28 00:30:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|605
1690504500000|2023-07-28 00:35:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|2083
1690504800000|2023-07-28 00:40:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|954
1690505100000|2023-07-28 00:45:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1016
1690505400000|2023-07-28 00:50:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1963
1690505700000|2023-07-28 00:55:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|2740
1690506000000|2023-07-28 01:00:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2419
1690506300000|2023-07-28 01:05:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|882
1690506600000|2023-07-28 01:10:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|448
1690506900000|2023-07-28 01:15:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|365
1690507200000|2023-07-28 01:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1351
1690507500000|2023-07-28 01:25:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1202
1690507800000|2023-07-28 01:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|2147
1690508100000|2023-07-28 01:35:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|828
1690508400000|2023-07-28 01:40:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1046
1690508700000|2023-07-28 01:45:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2274
1690509000000|2023-07-28 01:50:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|567
1690509300000|2023-07-28 01:55:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|758
1690509600000|2023-07-28 02:00:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1971
1690509900000|2023-07-28 02:05:00|11127|11123|11124.7|11120.7|11127|11123|11124.7|11120.7|353
1690510200000|2023-07-28 02:10:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1881
1690510500000|2023-07-28 02:15:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|2088
1690510800000|2023-07-28 02:20:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|654
1690511100000|2023-07-28 02:25:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|828
1690511400000|2023-07-28 02:30:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1024
1690511700000|2023-07-28 02:35:00|11126.2|11122.2|11121.5|11117.5|11126.2|11122.2|11118.4|11114.4|1746
1690512000000|2023-07-28 02:40:00|11120|11116|11120|11116|11123.1|11119.1|11120|11116|1243
1690512300000|2023-07-28 02:45:00|11118.4|11114.4|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|1145
1690512600000|2023-07-28 02:50:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|604
1690512900000|2023-07-28 02:55:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|485
1690513200000|2023-07-28 03:00:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|816
1690513500000|2023-07-28 03:05:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|425
1690513800000|2023-07-28 03:10:00|11117.6|11113.6|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|421
1690514100000|2023-07-28 03:15:00|11116.1|11112.1|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|269
1690514400000|2023-07-28 03:20:00|11114.5|11110.5|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1712
1690514700000|2023-07-28 03:25:00|11115.3|11111.3|11109|11105|11134|11130|11101.2|11097.2|7309
1690515000000|2023-07-28 03:30:00|11110.6|11106.6|11127.8|11123.8|11135.6|11131.6|11109|11105|11980
1690515300000|2023-07-28 03:35:00|11126.2|11122.2|11121.5|11117.5|11129.3|11125.3|11120|11116|4550
1690515600000|2023-07-28 03:40:00|11120|11116|11105.9|11101.9|11121.5|11117.5|11104.3|11100.3|6654
1690515900000|2023-07-28 03:45:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11091.8|11087.8|8365
1690516200000|2023-07-28 03:50:00|11105.9|11101.9|11107.5|11103.5|11110.6|11106.6|11101.2|11097.2|3039
1690516500000|2023-07-28 03:55:00|11105.9|11101.9|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|1556
1690516800000|2023-07-28 04:00:00|11109|11105|11091.8|11087.8|11110.6|11106.6|11090.3|11086.3|5395
1690517100000|2023-07-28 04:05:00|11093.4|11089.4|11084|11080|11096.5|11092.5|11082.5|11078.5|5981
1690517400000|2023-07-28 04:10:00|11085.6|11081.6|11085.6|11081.6|11090.3|11086.3|11084|11080|3475
1690517700000|2023-07-28 04:15:00|11087.2|11083.2|11088.7|11084.7|11091.8|11087.8|11085.6|11081.6|2467
1690518000000|2023-07-28 04:20:00|11090.3|11086.3|11102.8|11098.8|11104.3|11100.3|11088.7|11084.7|3449
1690518300000|2023-07-28 04:25:00|11101.2|11097.2|11096.5|11092.5|11102.8|11098.8|11096.5|11092.5|2688
1690518600000|2023-07-28 04:30:00|11098.1|11094.1|11099.7|11095.7|11102.8|11098.8|11096.5|11092.5|1667
1690518900000|2023-07-28 04:35:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|1067
1690519200000|2023-07-28 04:40:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|708
1690519500000|2023-07-28 04:45:00|11101.2|11097.2|11105.9|11101.9|11107.5|11103.5|11099.7|11095.7|1542
1690519800000|2023-07-28 04:50:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|2152
1690520100000|2023-07-28 04:55:00|11102.8|11098.8|11105.9|11101.9|11108.3|11104.3|11102.8|11098.8|1462
1690520400000|2023-07-28 05:00:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11105.9|11101.9|876
1690520700000|2023-07-28 05:05:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11109.8|11105.8|1562
1690521000000|2023-07-28 05:10:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|1155
1690521300000|2023-07-28 05:15:00|11111.4|11107.4|11110.6|11106.6|11112.2|11108.2|11109|11105|1390
1690521600000|2023-07-28 05:20:00|11112.2|11108.2|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|978
1690521900000|2023-07-28 05:25:00|11115.3|11111.3|11120|11116|11121.5|11117.5|11115.3|11111.3|2309
1690522200000|2023-07-28 05:30:00|11118.4|11114.4|11124.7|11120.7|11130.1|11126.1|11113.7|11109.7|4044
1690522500000|2023-07-28 05:35:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11116.8|11112.8|1701
1690522800000|2023-07-28 05:40:00|11120.8|11116.8|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|1090
1690523100000|2023-07-28 05:45:00|11120|11116|11113.7|11109.7|11120|11116|11111.4|11107.4|2063
1690523400000|2023-07-28 05:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|710
1690523700000|2023-07-28 05:55:00|11112.2|11108.2|11118.4|11114.4|11120|11116|11112.2|11108.2|1321
1690524000000|2023-07-28 06:00:00|11120|11116|11113.7|11109.7|11121.5|11117.5|11113.7|11109.7|1955
1690524300000|2023-07-28 06:05:00|11112.2|11108.2|11115.3|11111.3|11118.4|11114.4|11112.2|11108.2|3148
1690524600000|2023-07-28 06:10:00|11113.7|11109.7|11112.2|11108.2|11118.4|11114.4|11109|11105|3833
1690524900000|2023-07-28 06:15:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11107.5|11103.5|1617
1690525200000|2023-07-28 06:20:00|11110.6|11106.6|11104.3|11100.3|11110.6|11106.6|11101.2|11097.2|3541
1690525500000|2023-07-28 06:25:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11101.2|11097.2|2195
1690525800000|2023-07-28 06:30:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11101.2|11097.2|2690
1690526100000|2023-07-28 06:35:00|11104.3|11100.3|11105.9|11101.9|11109|11105|11104.3|11100.3|2744
1690526400000|2023-07-28 06:40:00|11104.3|11100.3|11107.5|11103.5|11110.6|11106.6|11102.8|11098.8|2229
1690526700000|2023-07-28 06:45:00|11110.6|11106.6|11107.5|11103.5|11112.2|11108.2|11104.3|11100.3|2345
1690527000000|2023-07-28 06:50:00|11109|11105|11105.9|11101.9|11109|11105|11102.8|11098.8|997
1690527300000|2023-07-28 06:55:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11099.7|11095.7|1497
1690527600000|2023-07-28 07:00:00|11098.1|11094.1|11109|11105|11113.7|11109.7|11096.5|11092.5|5862
1690527900000|2023-07-28 07:05:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|1333
1690528200000|2023-07-28 07:10:00|11112.2|11108.2|11116.8|11112.8|11116.8|11112.8|11110.6|11106.6|2800
1690528500000|2023-07-28 07:15:00|11115.3|11111.3|11120|11116|11121.5|11117.5|11115.3|11111.3|3070
1690528800000|2023-07-28 07:20:00|11121.5|11117.5|11118.4|11114.4|11122.3|11118.3|11116.8|11112.8|4885
1690529100000|2023-07-28 07:25:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11115.3|11111.3|1612
1690529400000|2023-07-28 07:30:00|11120|11116|11115.3|11111.3|11121.5|11117.5|11113.7|11109.7|2476
1690529700000|2023-07-28 07:35:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1943
1690530000000|2023-07-28 07:40:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11105.9|11101.9|2103
1690530300000|2023-07-28 07:45:00|11113.7|11109.7|11107.5|11103.5|11113.7|11109.7|11107.5|11103.5|1642
1690530600000|2023-07-28 07:50:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|1753
1690530900000|2023-07-28 07:55:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|1978
1690531200000|2023-07-28 08:00:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11104.3|11100.3|3037
1690531500000|2023-07-28 08:05:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|2296
1690531800000|2023-07-28 08:10:00|11110.6|11106.6|11112.2|11108.2|11115.3|11111.3|11109|11105|1893
1690532100000|2023-07-28 08:15:00|11113.7|11109.7|11118.4|11114.4|11120|11116|11112.2|11108.2|1600
1690532400000|2023-07-28 08:20:00|11120|11116|11115.3|11111.3|11120|11116|11115.3|11111.3|1299
1690532700000|2023-07-28 08:25:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|685
1690533000000|2023-07-28 08:30:00|11113.7|11109.7|11118.4|11114.4|11118.4|11114.4|11112.2|11108.2|2530
1690533300000|2023-07-28 08:35:00|11116.8|11112.8|11116.8|11112.8|11121.5|11117.5|11115.3|11111.3|3177
1690533600000|2023-07-28 08:40:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|863
1690533900000|2023-07-28 08:45:00|11116.8|11112.8|11121.5|11117.5|11123.1|11119.1|11116.8|11112.8|2474
1690534200000|2023-07-28 08:50:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|1474
1690534500000|2023-07-28 08:55:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|1568
1690534800000|2023-07-28 09:00:00|11118.4|11114.4|11120|11116|11120|11116|11115.3|11111.3|2613
1690535100000|2023-07-28 09:05:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|1329
1690535400000|2023-07-28 09:10:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|678
1690535700000|2023-07-28 09:15:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|1302
1690536000000|2023-07-28 09:20:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1878
1690536300000|2023-07-28 09:25:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|2389
1690536600000|2023-07-28 09:30:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|1365
1690536900000|2023-07-28 09:35:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|660
1690537200000|2023-07-28 09:40:00|11126.2|11122.2|11132.5|11128.5|11134|11130|11124.7|11120.7|6952
1690537500000|2023-07-28 09:45:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|2705
1690537800000|2023-07-28 09:50:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|1119
1690538100000|2023-07-28 09:55:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|663
1690538400000|2023-07-28 10:00:00|11132.5|11128.5|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|2172
1690538700000|2023-07-28 10:05:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|937
1690539000000|2023-07-28 10:10:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|693
1690539300000|2023-07-28 10:15:00|11130.9|11126.9|11135.6|11131.6|11135.6|11131.6|11130.9|11126.9|1185
1690539600000|2023-07-28 10:20:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|2306
1690539900000|2023-07-28 10:25:00|11132.5|11128.5|11137.2|11133.2|11137.2|11133.2|11132.5|11128.5|845
1690540200000|2023-07-28 10:30:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|465
1690540500000|2023-07-28 10:35:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|1308
1690540800000|2023-07-28 10:40:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|2389
1690541100000|2023-07-28 10:45:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|1551
1690541400000|2023-07-28 10:50:00|11139.5|11135.5|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|1726
1690541700000|2023-07-28 10:55:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11132.5|11128.5|1178
1690542000000|2023-07-28 11:00:00|11135.6|11131.6|11135.6|11131.6|11138.7|11134.7|11134|11130|2008
1690542300000|2023-07-28 11:05:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|1658
1690542600000|2023-07-28 11:10:00|11137.2|11133.2|11141.8|11137.8|11143.4|11139.4|11137.2|11133.2|2450
1690542900000|2023-07-28 11:15:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|3594
1690543200000|2023-07-28 11:20:00|11143.4|11139.4|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|7475
1690543500000|2023-07-28 11:25:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|2461
1690543800000|2023-07-28 11:30:00|11143.4|11139.4|11140.3|11136.3|11145|11141|11140.3|11136.3|2817
1690544100000|2023-07-28 11:35:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1509
1690544400000|2023-07-28 11:40:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|1948
1690544700000|2023-07-28 11:45:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|3040
1690545000000|2023-07-28 11:50:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|2893
1690545300000|2023-07-28 11:55:00|11141.8|11137.8|11145|11141|11145|11141|11140.3|11136.3|2837
1690545600000|2023-07-28 12:00:00|11143.4|11139.4|11146.5|11142.5|11149.7|11145.7|11143.4|11139.4|4054
1690545900000|2023-07-28 12:05:00|11148.1|11144.1|11151.2|11147.2|11154.3|11150.3|11148.1|11144.1|4001
1690546200000|2023-07-28 12:10:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|3180
1690546500000|2023-07-28 12:15:00|11149.7|11145.7|11145|11141|11151.2|11147.2|11143.4|11139.4|5701
1690546800000|2023-07-28 12:20:00|11146.5|11142.5|11154.3|11150.3|11154.3|11150.3|11145|11141|6328
1690547100000|2023-07-28 12:25:00|11152.8|11148.8|11154.3|11150.3|11157.5|11153.5|11152.8|11148.8|6058
1690547400000|2023-07-28 12:30:00|11153.6|11149.6|11143.4|11139.4|11163.7|11159.7|11141.8|11137.8|15045
1690547700000|2023-07-28 12:35:00|11145|11141|11140.3|11136.3|11145|11141|11137.2|11133.2|10153
1690548000000|2023-07-28 12:40:00|11138.7|11134.7|11134|11130|11141.8|11137.8|11132.5|11128.5|8849
1690548300000|2023-07-28 12:45:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11129.3|11125.3|10790
1690548600000|2023-07-28 12:50:00|11132.5|11128.5|11137.2|11133.2|11140.3|11136.3|11130.9|11126.9|10595
1690548900000|2023-07-28 12:55:00|11138.7|11134.7|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|3156
1690549200000|2023-07-28 13:00:00|11137.2|11133.2|11123.1|11119.1|11137.2|11133.2|11121.5|11117.5|14824
1690549500000|2023-07-28 13:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|6310
1690549800000|2023-07-28 13:10:00|11127.8|11123.8|11130.9|11126.9|11134|11130|11124.7|11120.7|7918
1690550100000|2023-07-28 13:15:00|11129.3|11125.3|11121.5|11117.5|11130.9|11126.9|11121.5|11117.5|6819
1690550400000|2023-07-28 13:20:00|11123.1|11119.1|11129.3|11125.3|11130.9|11126.9|11121.5|11117.5|4971
1690550700000|2023-07-28 13:25:00|11130.9|11126.9|11134|11130|11137.2|11133.2|11130.9|11126.9|3380
1690551000000|2023-07-28 13:30:00|11132.5|11128.5|11130.9|11126.9|11135.6|11131.6|11123.1|11119.1|8292
1690551300000|2023-07-28 13:35:00|11132.5|11128.5|11130.9|11126.9|11135.6|11131.6|11129.3|11125.3|6452
1690551600000|2023-07-28 13:40:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11129.3|11125.3|2795
1690551900000|2023-07-28 13:45:00|11129.3|11125.3|11137.2|11133.2|11137.2|11133.2|11129.3|11125.3|6299
1690552200000|2023-07-28 13:50:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11129.3|11125.3|3382
1690552500000|2023-07-28 13:55:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11129.3|11125.3|4927
1690552800000|2023-07-28 14:00:00|11132.5|11128.5|11140.3|11136.3|11145|11141|11132.5|11128.5|8033
1690553100000|2023-07-28 14:05:00|11141.8|11137.8|11149.7|11145.7|11149.7|11145.7|11138.7|11134.7|12550
1690553400000|2023-07-28 14:10:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|4351
1690553700000|2023-07-28 14:15:00|11146.5|11142.5|11140.3|11136.3|11148.1|11144.1|11138.7|11134.7|6521
1690554000000|2023-07-28 14:20:00|11138.7|11134.7|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|5797
1690554300000|2023-07-28 14:25:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|5020
1690554600000|2023-07-28 14:30:00|11140.3|11136.3|11145|11141|11148.1|11144.1|11138.7|11134.7|7235
1690554900000|2023-07-28 14:35:00|11146.5|11142.5|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|5611
1690555200000|2023-07-28 14:40:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|3010
1690555500000|2023-07-28 14:45:00|11154.3|11150.3|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|3683
1690555800000|2023-07-28 14:50:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|5063
1690556100000|2023-07-28 14:55:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11145|11141|7662
1690556400000|2023-07-28 15:00:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11145|11141|4098
1690556700000|2023-07-28 15:05:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|2721
1690557000000|2023-07-28 15:10:00|11149.7|11145.7|11146.5|11142.5|11151.2|11147.2|11146.5|11142.5|4826
1690557300000|2023-07-28 15:15:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|5737
1690557600000|2023-07-28 15:20:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1877
1690557900000|2023-07-28 15:25:00|11151.2|11147.2|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|1566
1690558200000|2023-07-28 15:30:00|11146.5|11142.5|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|1283
1690558500000|2023-07-28 15:35:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11140.3|11136.3|2674
1690558800000|2023-07-28 15:40:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2050
1690559100000|2023-07-28 15:45:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|2363
1690559400000|2023-07-28 15:50:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1430
1690559700000|2023-07-28 15:55:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1098
1690560000000|2023-07-28 16:00:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|2197
1690560300000|2023-07-28 16:05:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1652
1690560600000|2023-07-28 16:10:00|||||||||1268
1690560900000|2023-07-28 16:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2113
1690561200000|2023-07-28 16:20:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|1712
1690561500000|2023-07-28 16:25:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|3665
1690561800000|2023-07-28 16:30:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|3929
1690562100000|2023-07-28 16:35:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|742
1690562400000|2023-07-28 16:40:00|11140.3|11136.3|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|4108
1690562700000|2023-07-28 16:45:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11134|11130|2724
1690563000000|2023-07-28 16:50:00|11134|11130|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|4450
1690563300000|2023-07-28 16:55:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|3648
1690563600000|2023-07-28 17:00:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|2489
1690563900000|2023-07-28 17:05:00|||||||||670
1690564200000|2023-07-28 17:10:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|3306
1690564500000|2023-07-28 17:15:00|||||||||273
1690564800000|2023-07-28 17:20:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|1770
1690565100000|2023-07-28 17:25:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1969
1690565400000|2023-07-28 17:30:00|11134|11130|11129.3|11125.3|11134|11130|11129.3|11125.3|2112
1690565700000|2023-07-28 17:35:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1431
1690566000000|2023-07-28 17:40:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1081
1690566300000|2023-07-28 17:45:00|11134|11130|11134|11130|11134|11130|11134|11130|1179
1690566600000|2023-07-28 17:50:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1115
1690566900000|2023-07-28 17:55:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|2252
1690567200000|2023-07-28 18:00:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11134|11130|2814
1690567500000|2023-07-28 18:05:00|11134|11130|11137.2|11133.2|11137.2|11133.2|11134|11130|3110
1690567800000|2023-07-28 18:10:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|736
1690568100000|2023-07-28 18:15:00|||||||||746
1690568400000|2023-07-28 18:20:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|3380
1690568700000|2023-07-28 18:25:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|365
1690569000000|2023-07-28 18:30:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|5189
1690569300000|2023-07-28 18:35:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|3408
1690569600000|2023-07-28 18:40:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|1650
1690569900000|2023-07-28 18:45:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|2519
1690570200000|2023-07-28 18:50:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|3779
1690570500000|2023-07-28 18:55:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|9671
1690570800000|2023-07-28 19:00:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|3202
1690571100000|2023-07-28 19:05:00|11134|11130|11138.7|11134.7|11140.3|11136.3|11134|11130|8583
1690571400000|2023-07-28 19:10:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|774
1690571700000|2023-07-28 19:15:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1482
1690572000000|2023-07-28 19:20:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1590
1690572300000|2023-07-28 19:25:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|1132
1690572600000|2023-07-28 19:30:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2024
1690572900000|2023-07-28 19:35:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|526
1690573200000|2023-07-28 19:40:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2453
1690573500000|2023-07-28 19:45:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|1770
1690573800000|2023-07-28 19:50:00|||||||||720
1690574100000|2023-07-28 19:55:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|3955
1690574400000|2023-07-28 20:00:00|11145|11141|11145|11141|11145|11141|11145|11141|2132
1690574700000|2023-07-28 20:05:00|||||||||1608
1690575000000|2023-07-28 20:10:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|2199
1690575300000|2023-07-28 20:15:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|6668
1690575600000|2023-07-28 20:20:00|||||||||1360
1690575900000|2023-07-28 20:25:00|||||||||184
1690576200000|2023-07-28 20:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|1812
1690576500000|2023-07-28 20:35:00|||||||||413
1690576800000|2023-07-28 20:40:00|||||||||84
1690577100000|2023-07-28 20:45:00|||||||||650
1690577400000|2023-07-28 20:50:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|922
1690577700000|2023-07-28 20:55:00|11145.8|11141.8|11145|11141|11146.5|11142.5|11145|11141|2988
1690754400000|2023-07-30 22:00:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|652
1690754700000|2023-07-30 22:05:00|||||||||251
1690755000000|2023-07-30 22:10:00|||||||||228
1690755300000|2023-07-30 22:15:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|117
1690755600000|2023-07-30 22:20:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|229
1690755900000|2023-07-30 22:25:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|250
1690756200000|2023-07-30 22:30:00|||||||||50
1690756500000|2023-07-30 22:35:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|755
1690756800000|2023-07-30 22:40:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|229
1690757100000|2023-07-30 22:45:00|||||||||18
1690757400000|2023-07-30 22:50:00|11145|11141|11145|11141|11145|11141|11145|11141|719
1690757700000|2023-07-30 22:55:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|195
1690758000000|2023-07-30 23:00:00|||||||||62
1690758300000|2023-07-30 23:05:00|||||||||19
1690758600000|2023-07-30 23:10:00|||||||||288
1690758900000|2023-07-30 23:15:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|132
1690759200000|2023-07-30 23:20:00|11145|11141|11145|11141|11145|11141|11145|11141|336
1690759500000|2023-07-30 23:25:00|||||||||3
1690759800000|2023-07-30 23:30:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|837
1690760100000|2023-07-30 23:35:00|11142.6|11138.6|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|589
1690760400000|2023-07-30 23:40:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|359
1690760700000|2023-07-30 23:45:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|566
1690761000000|2023-07-30 23:50:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|484
1690761300000|2023-07-30 23:55:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|630
1690761600000|2023-07-31 00:00:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|607
1690761900000|2023-07-31 00:05:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|891
1690762200000|2023-07-31 00:10:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|268
1690762500000|2023-07-31 00:15:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|709
1690762800000|2023-07-31 00:20:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|611
1690763100000|2023-07-31 00:25:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|352
1690763400000|2023-07-31 00:30:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|780
1690763700000|2023-07-31 00:35:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|834
1690764000000|2023-07-31 00:40:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1022
1690764300000|2023-07-31 00:45:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|598
1690764600000|2023-07-31 00:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|439
1690764900000|2023-07-31 00:55:00|||||||||152
1690765200000|2023-07-31 01:00:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|1062
1690765500000|2023-07-31 01:05:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|524
1690765800000|2023-07-31 01:10:00|11127.8|11123.8|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|2351
1690766100000|2023-07-31 01:15:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|960
1690766400000|2023-07-31 01:20:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|711
1690766700000|2023-07-31 01:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|685
1690767000000|2023-07-31 01:30:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|859
1690767300000|2023-07-31 01:35:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|371
1690767600000|2023-07-31 01:40:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1189
1690767900000|2023-07-31 01:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1173
1690768200000|2023-07-31 01:50:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|149
1690768500000|2023-07-31 01:55:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|450
1690768800000|2023-07-31 02:00:00|||||||||80
1690769100000|2023-07-31 02:05:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|416
1690769400000|2023-07-31 02:10:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|890
1690769700000|2023-07-31 02:15:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|380
1690770000000|2023-07-31 02:20:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|193
1690770300000|2023-07-31 02:25:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|213
1690770600000|2023-07-31 02:30:00|||||||||276
1690770900000|2023-07-31 02:35:00|||||||||330
1690771200000|2023-07-31 02:40:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|89
1690771500000|2023-07-31 02:45:00|||||||||67
1690771800000|2023-07-31 02:50:00|||||||||134
1690772100000|2023-07-31 02:55:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|274
1690772400000|2023-07-31 03:00:00|||||||||110
1690772700000|2023-07-31 03:05:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|421
1690773000000|2023-07-31 03:10:00|11127|11123|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|513
1690773300000|2023-07-31 03:15:00|||||||||98
1690773600000|2023-07-31 03:20:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|437
1690773900000|2023-07-31 03:25:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|630
1690774200000|2023-07-31 03:30:00|||||||||129
1690774500000|2023-07-31 03:35:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1894
1690774800000|2023-07-31 03:40:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|797
1690775100000|2023-07-31 03:45:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2422
1690775400000|2023-07-31 03:50:00|||||||||168
1690775700000|2023-07-31 03:55:00|||||||||351
1690776000000|2023-07-31 04:00:00|11120|11116|11120|11116|11120|11116|11120|11116|674
1690776300000|2023-07-31 04:05:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|846
1690776600000|2023-07-31 04:10:00|||||||||31
1690776900000|2023-07-31 04:15:00|||||||||69
1690777200000|2023-07-31 04:20:00|||||||||61
1690777500000|2023-07-31 04:25:00|||||||||51
1690777800000|2023-07-31 04:30:00|||||||||28
1690778100000|2023-07-31 04:35:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|150
1690778400000|2023-07-31 04:40:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|206
1690778700000|2023-07-31 04:45:00|||||||||218
1690779000000|2023-07-31 04:50:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|679
1690779300000|2023-07-31 04:55:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|431
1690779600000|2023-07-31 05:00:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|179
1690779900000|2023-07-31 05:05:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1315
1690780200000|2023-07-31 05:10:00|||||||||74
1690780500000|2023-07-31 05:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1125
1690780800000|2023-07-31 05:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|457
1690781100000|2023-07-31 05:25:00|||||||||168
1690781400000|2023-07-31 05:30:00|||||||||808
1690781700000|2023-07-31 05:35:00|||||||||655
1690782000000|2023-07-31 05:40:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|467
1690782300000|2023-07-31 05:45:00|||||||||977
1690782600000|2023-07-31 05:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|826
1690782900000|2023-07-31 05:55:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|913
1690783200000|2023-07-31 06:00:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11113.7|11109.7|1952
1690783500000|2023-07-31 06:05:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1016
1690783800000|2023-07-31 06:10:00|||||||||982
1690784100000|2023-07-31 06:15:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|954
1690784400000|2023-07-31 06:20:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|2193
1690784700000|2023-07-31 06:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|606
1690785000000|2023-07-31 06:30:00|11120|11116|11120|11116|11120|11116|11116.8|11112.8|1649
1690785300000|2023-07-31 06:35:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|586
1690785600000|2023-07-31 06:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1011
1690785900000|2023-07-31 06:45:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2233
1690786200000|2023-07-31 06:50:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|3868
1690786500000|2023-07-31 06:55:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1320
1690786800000|2023-07-31 07:00:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|2786
1690787100000|2023-07-31 07:05:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|1811
1690787400000|2023-07-31 07:10:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|1722
1690787700000|2023-07-31 07:15:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|3790
1690788000000|2023-07-31 07:20:00|11120|11116|11124.7|11120.7|11126.2|11122.2|11120|11116|4923
1690788300000|2023-07-31 07:25:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11122.3|11118.3|8687
1690788600000|2023-07-31 07:30:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|1979
1690788900000|2023-07-31 07:35:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|1308
1690789200000|2023-07-31 07:40:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|809
1690789500000|2023-07-31 07:45:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|3734
1690789800000|2023-07-31 07:50:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|2974
1690790100000|2023-07-31 07:55:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|816
1690790400000|2023-07-31 08:00:00|11126.2|11122.2|11130.9|11126.9|11132.5|11128.5|11126.2|11122.2|1890
1690790700000|2023-07-31 08:05:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1264
1690791000000|2023-07-31 08:10:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|588
1690791300000|2023-07-31 08:15:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1174
1690791600000|2023-07-31 08:20:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|461
1690791900000|2023-07-31 08:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|421
1690792200000|2023-07-31 08:30:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|710
1690792500000|2023-07-31 08:35:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|292
1690792800000|2023-07-31 08:40:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|554
1690793100000|2023-07-31 08:45:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|709
1690793400000|2023-07-31 08:50:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|143
1690793700000|2023-07-31 08:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|930
1690794000000|2023-07-31 09:00:00|11126.2|11122.2|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|3079
1690794300000|2023-07-31 09:05:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1341
1690794600000|2023-07-31 09:10:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|569
1690794900000|2023-07-31 09:15:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|792
1690795200000|2023-07-31 09:20:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|562
1690795500000|2023-07-31 09:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1794
1690795800000|2023-07-31 09:30:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1055
1690796100000|2023-07-31 09:35:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|994
1690796400000|2023-07-31 09:40:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|763
1690796700000|2023-07-31 09:45:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|240
1690797000000|2023-07-31 09:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|416
1690797300000|2023-07-31 09:55:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|126
1690797600000|2023-07-31 10:00:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|507
1690797900000|2023-07-31 10:05:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|637
1690798200000|2023-07-31 10:10:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|271
1690798500000|2023-07-31 10:15:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|716
1690798800000|2023-07-31 10:20:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1166
1690799100000|2023-07-31 10:25:00|11127|11123|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|596
1690799400000|2023-07-31 10:30:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|719
1690799700000|2023-07-31 10:35:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|734
1690800000000|2023-07-31 10:40:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1286
1690800300000|2023-07-31 10:45:00|11127|11123|11127.8|11123.8|11127.8|11123.8|11127|11123|349
1690800600000|2023-07-31 10:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|747
1690800900000|2023-07-31 10:55:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1614
1690801200000|2023-07-31 11:00:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|1005
1690801500000|2023-07-31 11:05:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1796
1690801800000|2023-07-31 11:10:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1180
1690802100000|2023-07-31 11:15:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|946
1690802400000|2023-07-31 11:20:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11134|11130|3130
1690802700000|2023-07-31 11:25:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|2706
1690803000000|2023-07-31 11:30:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|789
1690803300000|2023-07-31 11:35:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|4373
1690803600000|2023-07-31 11:40:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|2609
1690803900000|2023-07-31 11:45:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2689
1690804200000|2023-07-31 11:50:00|11140.3|11136.3|11145|11141|11145|11141|11140.3|11136.3|2948
1690804500000|2023-07-31 11:55:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|1554
1690804800000|2023-07-31 12:00:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|3349
1690805100000|2023-07-31 12:05:00|11140.3|11136.3|11134|11130|11140.3|11136.3|11134|11130|5282
1690805400000|2023-07-31 12:10:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|1853
1690805700000|2023-07-31 12:15:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|2091
1690806000000|2023-07-31 12:20:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|3924
1690806300000|2023-07-31 12:25:00|11137.2|11133.2|11145|11141|11145|11141|11137.2|11133.2|2698
1690806600000|2023-07-31 12:30:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|2474
1690806900000|2023-07-31 12:35:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11140.3|11136.3|4363
1690807200000|2023-07-31 12:40:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|706
1690807500000|2023-07-31 12:45:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1235
1690807800000|2023-07-31 12:50:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|2305
1690808100000|2023-07-31 12:55:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|2235
1690808400000|2023-07-31 13:00:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|2245
1690808700000|2023-07-31 13:05:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|2415
1690809000000|2023-07-31 13:10:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1548
1690809300000|2023-07-31 13:15:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1239
1690809600000|2023-07-31 13:20:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|4658
1690809900000|2023-07-31 13:25:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|3194
1690810200000|2023-07-31 13:30:00|11135.6|11131.6|11140.3|11136.3|11143.4|11139.4|11134|11130|6987
1690810500000|2023-07-31 13:35:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|5053
1690810800000|2023-07-31 13:40:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|2159
1690811100000|2023-07-31 13:45:00|11137.2|11133.2|11148.1|11144.1|11149.7|11145.7|11137.2|11133.2|6219
1690811400000|2023-07-31 13:50:00|11146.5|11142.5|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|5745
1690811700000|2023-07-31 13:55:00|11151.2|11147.2|11154.3|11150.3|11155.9|11151.9|11149.7|11145.7|7443
1690812000000|2023-07-31 14:00:00|11152.8|11148.8|11149.7|11145.7|11155.9|11151.9|11148.1|11144.1|3408
1690812300000|2023-07-31 14:05:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|3250
1690812600000|2023-07-31 14:10:00|11148.1|11144.1|11146.5|11142.5|11151.2|11147.2|11145|11141|5032
1690812900000|2023-07-31 14:15:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|4053
1690813200000|2023-07-31 14:20:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|1420
1690813500000|2023-07-31 14:25:00|11143.4|11139.4|11146.5|11142.5|11148.1|11144.1|11143.4|11139.4|4093
1690813800000|2023-07-31 14:30:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|6026
1690814100000|2023-07-31 14:35:00|11149.7|11145.7|11143.4|11139.4|11149.7|11145.7|11143.4|11139.4|4810
1690814400000|2023-07-31 14:40:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|2477
1690814700000|2023-07-31 14:45:00|11143.4|11139.4|11146.5|11142.5|11148.1|11144.1|11143.4|11139.4|8535
1690815000000|2023-07-31 14:50:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|4051
1690815300000|2023-07-31 14:55:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11145|11141|8191
1690815600000|2023-07-31 15:00:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|3677
1690815900000|2023-07-31 15:05:00|11148.1|11144.1|11149.7|11145.7|11152.8|11148.8|11148.1|11144.1|3511
1690816200000|2023-07-31 15:10:00|11151.2|11147.2|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|3922
1690816500000|2023-07-31 15:15:00|11152.8|11148.8|11148.1|11144.1|11154.3|11150.3|11148.1|11144.1|3640
1690816800000|2023-07-31 15:20:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|2922
1690817100000|2023-07-31 15:25:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11145|11141|3303
1690817400000|2023-07-31 15:30:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1932
1690817700000|2023-07-31 15:35:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1365
1690818000000|2023-07-31 15:40:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|820
1690818300000|2023-07-31 15:45:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|2298
1690818600000|2023-07-31 15:50:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1709
1690818900000|2023-07-31 15:55:00|11152.8|11148.8|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|2321
1690819200000|2023-07-31 16:00:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1788
1690819500000|2023-07-31 16:05:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1015
1690819800000|2023-07-31 16:10:00|11151.2|11147.2|11154.3|11150.3|11154.3|11150.3|11149.7|11145.7|1523
1690820100000|2023-07-31 16:15:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2552
1690820400000|2023-07-31 16:20:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|3482
1690820700000|2023-07-31 16:25:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|2476
1690821000000|2023-07-31 16:30:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2432
1690821300000|2023-07-31 16:35:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|1516
1690821600000|2023-07-31 16:40:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|5173
1690821900000|2023-07-31 16:45:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|1876
1690822200000|2023-07-31 16:50:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|4992
1690822500000|2023-07-31 16:55:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|4475
1690822800000|2023-07-31 17:00:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|3651
1690823100000|2023-07-31 17:05:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1237
1690823400000|2023-07-31 17:10:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|2460
1690823700000|2023-07-31 17:15:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1852
1690824000000|2023-07-31 17:20:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1092
1690824300000|2023-07-31 17:25:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|1124
1690824600000|2023-07-31 17:30:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|457
1690824900000|2023-07-31 17:35:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|1961
1690825200000|2023-07-31 17:40:00|||||||||1764
1690825500000|2023-07-31 17:45:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|3574
1690825800000|2023-07-31 17:50:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|853
1690826100000|2023-07-31 17:55:00|||||||||446
1690826400000|2023-07-31 18:00:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|5210
1690826700000|2023-07-31 18:05:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11159|11155|3568
1690827000000|2023-07-31 18:10:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|3382
1690827300000|2023-07-31 18:15:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|5743
1690827600000|2023-07-31 18:20:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|2828
1690827900000|2023-07-31 18:25:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|6164
1690828200000|2023-07-31 18:30:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|6016
1690828500000|2023-07-31 18:35:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1923
1690828800000|2023-07-31 18:40:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|3079
1690829100000|2023-07-31 18:45:00|||||||||1165
1690829400000|2023-07-31 18:50:00|11149.7|11145.7|11145|11141|11149.7|11145.7|11143.4|11139.4|10056
1690829700000|2023-07-31 18:55:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|10205
1690830000000|2023-07-31 19:00:00|11141.8|11137.8|11146.5|11142.5|11146.5|11142.5|11141.8|11137.8|10388
1690830300000|2023-07-31 19:05:00|11145|11141|11146.5|11142.5|11149.7|11145.7|11145|11141|5454
1690830600000|2023-07-31 19:10:00|11148.1|11144.1|11149.7|11145.7|11152.8|11148.8|11148.1|11144.1|10927
1690830900000|2023-07-31 19:15:00|11151.2|11147.2|11135.6|11131.6|11151.2|11147.2|11135.6|11131.6|11255
1690831200000|2023-07-31 19:20:00|11134|11130|11138.7|11134.7|11140.3|11136.3|11134|11130|6883
1690831500000|2023-07-31 19:25:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|4492
1690831800000|2023-07-31 19:30:00|11138.7|11134.7|11135.6|11131.6|11140.3|11136.3|11134|11130|7246
1690832100000|2023-07-31 19:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11134|11130|8406
1690832400000|2023-07-31 19:40:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|15564
1690832700000|2023-07-31 19:45:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|12451
1690833000000|2023-07-31 19:50:00|11141.8|11137.8|11145|11141|11146.5|11142.5|11141.8|11137.8|16357
1690833300000|2023-07-31 19:55:00|11143.4|11139.4|11149.7|11145.7|11149.7|11145.7|11138.7|11134.7|27199
1690833600000|2023-07-31 20:00:00|11148.1|11144.1|11143.4|11139.4|11149.7|11145.7|11140.3|11136.3|16731
1690833900000|2023-07-31 20:05:00|11145|11141|11141.8|11137.8|11148.1|11144.1|11141.8|11137.8|5724
1690834200000|2023-07-31 20:10:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|3123
1690834500000|2023-07-31 20:15:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|3112
1690834800000|2023-07-31 20:20:00|11146.5|11142.5|11141.8|11137.8|11146.5|11142.5|11141.8|11137.8|3727
1690835100000|2023-07-31 20:25:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|3079
1690835400000|2023-07-31 20:30:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|6527
1690835700000|2023-07-31 20:35:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2740
1690836000000|2023-07-31 20:40:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|1121
1690836300000|2023-07-31 20:45:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|3343
1690836600000|2023-07-31 20:50:00|11139.5|11135.5|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1360
1690836900000|2023-07-31 20:55:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|3446
1690840800000|2023-07-31 22:00:00|11139.5|11135.5|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|322
1690841100000|2023-07-31 22:05:00|||||||||411
1690841400000|2023-07-31 22:10:00|||||||||37
1690841700000|2023-07-31 22:15:00|||||||||93
1690842000000|2023-07-31 22:20:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|105
1690842300000|2023-07-31 22:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|183
1690842600000|2023-07-31 22:30:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|46
1690842900000|2023-07-31 22:35:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|140
1690843200000|2023-07-31 22:40:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|483
1690843500000|2023-07-31 22:45:00|||||||||90
1690843800000|2023-07-31 22:50:00|||||||||14
1690844100000|2023-07-31 22:55:00|||||||||176
1690844400000|2023-07-31 23:00:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|74
1690844700000|2023-07-31 23:05:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|382
1690845000000|2023-07-31 23:10:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|183
1690845300000|2023-07-31 23:15:00|||||||||2
1690845600000|2023-07-31 23:20:00|||||||||10
1690845900000|2023-07-31 23:25:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|53
1690846200000|2023-07-31 23:30:00|11136.4|11132.4|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|654
1690846500000|2023-07-31 23:35:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|63
1690846800000|2023-07-31 23:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|100
1690847100000|2023-07-31 23:45:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|219
1690847400000|2023-07-31 23:50:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|125
1690847700000|2023-07-31 23:55:00|||||||||8
1690848000000|2023-08-01 00:00:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|145
1690848300000|2023-08-01 00:05:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|127
1690848600000|2023-08-01 00:10:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|839
1690848900000|2023-08-01 00:15:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|348
1690849200000|2023-08-01 00:20:00|||||||||69
1690849500000|2023-08-01 00:25:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1055
1690849800000|2023-08-01 00:30:00|||||||||338
1690850100000|2023-08-01 00:35:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|435
1690850400000|2023-08-01 00:40:00|||||||||164
1690850700000|2023-08-01 00:45:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|569
1690851000000|2023-08-01 00:50:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|332
1690851300000|2023-08-01 00:55:00|||||||||151
1690851600000|2023-08-01 01:00:00|||||||||45
1690851900000|2023-08-01 01:05:00|||||||||504
1690852200000|2023-08-01 01:10:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|433
1690852500000|2023-08-01 01:15:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|110
1690852800000|2023-08-01 01:20:00|||||||||21
1690853100000|2023-08-01 01:25:00|||||||||249
1690853400000|2023-08-01 01:30:00|||||||||26
1690853700000|2023-08-01 01:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|295
1690854000000|2023-08-01 01:40:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|245
1690854300000|2023-08-01 01:45:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|499
1690854600000|2023-08-01 01:50:00|||||||||180
1690854900000|2023-08-01 01:55:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|362
1690855200000|2023-08-01 02:00:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|324
1690855500000|2023-08-01 02:05:00|||||||||76
1690855800000|2023-08-01 02:10:00|||||||||223
1690856100000|2023-08-01 02:15:00|||||||||193
1690856400000|2023-08-01 02:20:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|418
1690856700000|2023-08-01 02:25:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|221
1690857000000|2023-08-01 02:30:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|94
1690857300000|2023-08-01 02:35:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|78
1690857600000|2023-08-01 02:40:00|||||||||143
1690857900000|2023-08-01 02:45:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|782
1690858200000|2023-08-01 02:50:00|||||||||204
1690858500000|2023-08-01 02:55:00|||||||||92
1690858800000|2023-08-01 03:00:00|||||||||9
1690859100000|2023-08-01 03:05:00|||||||||120
1690859400000|2023-08-01 03:10:00|||||||||11
1690859700000|2023-08-01 03:15:00|||||||||59
1690860000000|2023-08-01 03:20:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|73
1690860300000|2023-08-01 03:25:00|||||||||51
1690860600000|2023-08-01 03:30:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|459
1690860900000|2023-08-01 03:35:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|759
1690861200000|2023-08-01 03:40:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|493
1690861500000|2023-08-01 03:45:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|371
1690861800000|2023-08-01 03:50:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|149
1690862100000|2023-08-01 03:55:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|244
1690862400000|2023-08-01 04:00:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|48
1690862700000|2023-08-01 04:05:00|||||||||347
1690863000000|2023-08-01 04:10:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|312
1690863300000|2023-08-01 04:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|562
1690863600000|2023-08-01 04:20:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|512
1690863900000|2023-08-01 04:25:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|541
1690864200000|2023-08-01 04:30:00|11141.8|11137.8|11146.5|11142.5|11148.1|11144.1|11141.8|11137.8|1715
1690864500000|2023-08-01 04:35:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1130
1690864800000|2023-08-01 04:40:00|11145|11141|11145|11141|11145|11141|11145|11141|133
1690865100000|2023-08-01 04:45:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1158
1690865400000|2023-08-01 04:50:00|11147.3|11143.3|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|103
1690865700000|2023-08-01 04:55:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|998
1690866000000|2023-08-01 05:00:00|||||||||120
1690866300000|2023-08-01 05:05:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|371
1690866600000|2023-08-01 05:10:00|||||||||17
1690866900000|2023-08-01 05:15:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|679
1690867200000|2023-08-01 05:20:00|11145|11141|11145|11141|11145|11141|11145|11141|370
1690867500000|2023-08-01 05:25:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|406
1690867800000|2023-08-01 05:30:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|725
1690868100000|2023-08-01 05:35:00|11145|11141|11145|11141|11145|11141|11145|11141|79
1690868400000|2023-08-01 05:40:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|351
1690868700000|2023-08-01 05:45:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|431
1690869000000|2023-08-01 05:50:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|796
1690869300000|2023-08-01 05:55:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|762
1690869600000|2023-08-01 06:00:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|208
1690869900000|2023-08-01 06:05:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|340
1690870200000|2023-08-01 06:10:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|315
1690870500000|2023-08-01 06:15:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|784
1690870800000|2023-08-01 06:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|913
1690871100000|2023-08-01 06:25:00|||||||||1076
1690871400000|2023-08-01 06:30:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1323
1690871700000|2023-08-01 06:35:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|2003
1690872000000|2023-08-01 06:40:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1353
1690872300000|2023-08-01 06:45:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|485
1690872600000|2023-08-01 06:50:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|518
1690872900000|2023-08-01 06:55:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|918
1690873200000|2023-08-01 07:00:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|766
1690873500000|2023-08-01 07:05:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11145|11141|1584
1690873800000|2023-08-01 07:10:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|1416
1690874100000|2023-08-01 07:15:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|1587
1690874400000|2023-08-01 07:20:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|746
1690874700000|2023-08-01 07:25:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|2082
1690875000000|2023-08-01 07:30:00|11146.5|11142.5|11141.8|11137.8|11146.5|11142.5|11141.8|11137.8|2472
1690875300000|2023-08-01 07:35:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2766
1690875600000|2023-08-01 07:40:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1472
1690875900000|2023-08-01 07:45:00|11139.5|11135.5|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|945
1690876200000|2023-08-01 07:50:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|2602
1690876500000|2023-08-01 07:55:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|2378
1690876800000|2023-08-01 08:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|3215
1690877100000|2023-08-01 08:05:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|944
1690877400000|2023-08-01 08:10:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|2932
1690877700000|2023-08-01 08:15:00|11133.3|11129.3|11132.5|11128.5|11134|11130|11132.5|11128.5|1412
1690878000000|2023-08-01 08:20:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1348
1690878300000|2023-08-01 08:25:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|1321
1690878600000|2023-08-01 08:30:00|11129.3|11125.3|11134|11130|11134|11130|11129.3|11125.3|2153
1690878900000|2023-08-01 08:35:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1016
1690879200000|2023-08-01 08:40:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|961
1690879500000|2023-08-01 08:45:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|1535
1690879800000|2023-08-01 08:50:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1060
1690880100000|2023-08-01 08:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1717
1690880400000|2023-08-01 09:00:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|1629
1690880700000|2023-08-01 09:05:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|341
1690881000000|2023-08-01 09:10:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|1457
1690881300000|2023-08-01 09:15:00|||||||||58
1690881600000|2023-08-01 09:20:00|11132.5|11128.5|11138.7|11134.7|11140.3|11136.3|11132.5|11128.5|1409
1690881900000|2023-08-01 09:25:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|932
1690882200000|2023-08-01 09:30:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|847
1690882500000|2023-08-01 09:35:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|367
1690882800000|2023-08-01 09:40:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1393
1690883100000|2023-08-01 09:45:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|1167
1690883400000|2023-08-01 09:50:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|575
1690883700000|2023-08-01 09:55:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|231
1690884000000|2023-08-01 10:00:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|46
1690884300000|2023-08-01 10:05:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|343
1690884600000|2023-08-01 10:10:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|591
1690884900000|2023-08-01 10:15:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1571
1690885200000|2023-08-01 10:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|562
1690885500000|2023-08-01 10:25:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11134|11130|190
1690885800000|2023-08-01 10:30:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|584
1690886100000|2023-08-01 10:35:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|691
1690886400000|2023-08-01 10:40:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|479
1690886700000|2023-08-01 10:45:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|350
1690887000000|2023-08-01 10:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|684
1690887300000|2023-08-01 10:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|186
1690887600000|2023-08-01 11:00:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11134|11130|871
1690887900000|2023-08-01 11:05:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|1002
1690888200000|2023-08-01 11:10:00|11132.5|11128.5|11127.8|11123.8|11134|11130|11127.8|11123.8|4630
1690888500000|2023-08-01 11:15:00|11128.6|11124.6|11129.3|11125.3|11130.9|11126.9|11128.6|11124.6|987
1690888800000|2023-08-01 11:20:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|5856
1690889100000|2023-08-01 11:25:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1893
1690889400000|2023-08-01 11:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|4754
1690889700000|2023-08-01 11:35:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1218
1690890000000|2023-08-01 11:40:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1286
1690890300000|2023-08-01 11:45:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1896
1690890600000|2023-08-01 11:50:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|1921
1690890900000|2023-08-01 11:55:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11120|11116|2199
1690891200000|2023-08-01 12:00:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|3763
1690891500000|2023-08-01 12:05:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|5706
1690891800000|2023-08-01 12:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1115
1690892100000|2023-08-01 12:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|3368
1690892400000|2023-08-01 12:20:00|11113.7|11109.7|11107.5|11103.5|11113.7|11109.7|11105.9|11101.9|13309
1690892700000|2023-08-01 12:25:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|3137
1690893000000|2023-08-01 12:30:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|7593
1690893300000|2023-08-01 12:35:00|11107.5|11103.5|11102.8|11098.8|11109|11105|11101.2|11097.2|7671
1690893600000|2023-08-01 12:40:00|11104.3|11100.3|11098.1|11094.1|11104.3|11100.3|11096.5|11092.5|4306
1690893900000|2023-08-01 12:45:00|11099.7|11095.7|11095|11091|11099.7|11095.7|11093.4|11089.4|5116
1690894200000|2023-08-01 12:50:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11090.3|11086.3|6310
1690894500000|2023-08-01 12:55:00|11093.4|11089.4|11099.7|11095.7|11099.7|11095.7|11093.4|11089.4|10268
1690894800000|2023-08-01 13:00:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|3720
1690895100000|2023-08-01 13:05:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|7249
1690895400000|2023-08-01 13:10:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|4036
1690895700000|2023-08-01 13:15:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|4346
1690896000000|2023-08-01 13:20:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|1916
1690896300000|2023-08-01 13:25:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2699
1690896600000|2023-08-01 13:30:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11102.8|11098.8|4368
1690896900000|2023-08-01 13:35:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|3236
1690897200000|2023-08-01 13:40:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|3812
1690897500000|2023-08-01 13:45:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2679
1690897800000|2023-08-01 13:50:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|6312
1690898100000|2023-08-01 13:55:00|11098.1|11094.1|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|5760
1690898400000|2023-08-01 14:00:00|11108.3|11104.3|11107.5|11103.5|11123.1|11119.1|11105.9|11101.9|15639
1690898700000|2023-08-01 14:05:00|11105.9|11101.9|11096.5|11092.5|11109|11105|11096.5|11092.5|13059
1690899000000|2023-08-01 14:10:00|11098.1|11094.1|11088.7|11084.7|11098.1|11094.1|11088.7|11084.7|15177
1690899300000|2023-08-01 14:15:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11088.7|11084.7|8159
1690899600000|2023-08-01 14:20:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|10764
1690899900000|2023-08-01 14:25:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11097.3|11093.3|5925
1690900200000|2023-08-01 14:30:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11095|11091|4471
1690900500000|2023-08-01 14:35:00|11098.1|11094.1|11105.9|11101.9|11105.9|11101.9|11096.5|11092.5|5925
1690900800000|2023-08-01 14:40:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|7362
1690901100000|2023-08-01 14:45:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|5462
1690901400000|2023-08-01 14:50:00|11102.8|11098.8|11098.1|11094.1|11104.3|11100.3|11098.1|11094.1|3219
1690901700000|2023-08-01 14:55:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|3190
1690902000000|2023-08-01 15:00:00|11096.5|11092.5|11088.7|11084.7|11096.5|11092.5|11088.7|11084.7|5834
1690902300000|2023-08-01 15:05:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|7506
1690902600000|2023-08-01 15:10:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|2554
1690902900000|2023-08-01 15:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|4111
1690903200000|2023-08-01 15:20:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|7240
1690903500000|2023-08-01 15:25:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|4819
1690903800000|2023-08-01 15:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3113
1690904100000|2023-08-01 15:35:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|5396
1690904400000|2023-08-01 15:40:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|2192
1690904700000|2023-08-01 15:45:00|11095|11091|11095|11091|11095|11091|11095|11091|1611
1690905000000|2023-08-01 15:50:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1349
1690905300000|2023-08-01 15:55:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|2063
1690905600000|2023-08-01 16:00:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1652
1690905900000|2023-08-01 16:05:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|4705
1690906200000|2023-08-01 16:10:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|2052
1690906500000|2023-08-01 16:15:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1789
1690906800000|2023-08-01 16:20:00|11095|11091|11095|11091|11095|11091|11095|11091|1932
1690907100000|2023-08-01 16:25:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1702
1690907400000|2023-08-01 16:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2264
1690907700000|2023-08-01 16:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|2152
1690908000000|2023-08-01 16:40:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3883
1690908300000|2023-08-01 16:45:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|6195
1690908600000|2023-08-01 16:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1718
1690908900000|2023-08-01 16:55:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|1296
1690909200000|2023-08-01 17:00:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|2724
1690909500000|2023-08-01 17:05:00|11095|11091|11095|11091|11095|11091|11095|11091|2049
1690909800000|2023-08-01 17:10:00|11094.2|11090.2|11095|11091|11095|11091|11093.4|11089.4|2775
1690910100000|2023-08-01 17:15:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|1276
1690910400000|2023-08-01 17:20:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1643
1690910700000|2023-08-01 17:25:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|452
1690911000000|2023-08-01 17:30:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2056
1690911300000|2023-08-01 17:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1611
1690911600000|2023-08-01 17:40:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2396
1690911900000|2023-08-01 17:45:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|3383
1690912200000|2023-08-01 17:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|719
1690912500000|2023-08-01 17:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1085
1690912800000|2023-08-01 18:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2162
1690913100000|2023-08-01 18:05:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1622
1690913400000|2023-08-01 18:10:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|3976
1690913700000|2023-08-01 18:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|1374
1690914000000|2023-08-01 18:20:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|917
1690914300000|2023-08-01 18:25:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|2149
1690914600000|2023-08-01 18:30:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|5323
1690914900000|2023-08-01 18:35:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|795
1690915200000|2023-08-01 18:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|4192
1690915500000|2023-08-01 18:45:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|3407
1690915800000|2023-08-01 18:50:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|6165
1690916100000|2023-08-01 18:55:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|8266
1690916400000|2023-08-01 19:00:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|5802
1690916700000|2023-08-01 19:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1871
1690917000000|2023-08-01 19:10:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|1547
1690917300000|2023-08-01 19:15:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|1388
1690917600000|2023-08-01 19:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|2194
1690917900000|2023-08-01 19:25:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1630
1690918200000|2023-08-01 19:30:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|2499
1690918500000|2023-08-01 19:35:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|3705
1690918800000|2023-08-01 19:40:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1083
1690919100000|2023-08-01 19:45:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1557
1690919400000|2023-08-01 19:50:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|1370
1690919700000|2023-08-01 19:55:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|8070
1690920000000|2023-08-01 20:00:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|6720
1690920300000|2023-08-01 20:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|1889
1690920600000|2023-08-01 20:10:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|3127
1690920900000|2023-08-01 20:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|3283
1690921200000|2023-08-01 20:20:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2057
1690921500000|2023-08-01 20:25:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|4890
1690921800000|2023-08-01 20:30:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|2087
1690922100000|2023-08-01 20:35:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1539
1690922400000|2023-08-01 20:40:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|2237
1690922700000|2023-08-01 20:45:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2242
1690923000000|2023-08-01 20:50:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1536
1690923300000|2023-08-01 20:55:00|11108.3|11104.3|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|5310
1690927200000|2023-08-01 22:00:00|11105.9|11101.9|11115.3|11111.3|11118.4|11114.4|11103.6|11099.6|5383
1690927500000|2023-08-01 22:05:00|11116.1|11112.1|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|1160
1690927800000|2023-08-01 22:10:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|252
1690928100000|2023-08-01 22:15:00|11116.8|11112.8|11120|11116|11126.2|11122.2|11116.8|11112.8|4856
1690928400000|2023-08-01 22:20:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11115.3|11111.3|2260
1690928700000|2023-08-01 22:25:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|554
1690929000000|2023-08-01 22:30:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|773
1690929300000|2023-08-01 22:35:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|460
1690929600000|2023-08-01 22:40:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|696
1690929900000|2023-08-01 22:45:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|174
1690930200000|2023-08-01 22:50:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|694
1690930500000|2023-08-01 22:55:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1418
1690930800000|2023-08-01 23:00:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|252
1690931100000|2023-08-01 23:05:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|406
1690931400000|2023-08-01 23:10:00|||||||||171
1690931700000|2023-08-01 23:15:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|388
1690932000000|2023-08-01 23:20:00|11120|11116|11120|11116|11120|11116|11120|11116|932
1690932300000|2023-08-01 23:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|911
1690932600000|2023-08-01 23:30:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1081
1690932900000|2023-08-01 23:35:00|11123.9|11119.9|11123.1|11119.1|11123.9|11119.9|11121.5|11117.5|413
1690933200000|2023-08-01 23:40:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|599
1690933500000|2023-08-01 23:45:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|857
1690933800000|2023-08-01 23:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|322
1690934100000|2023-08-01 23:55:00|||||||||174
1690934400000|2023-08-02 00:00:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|909
1690934700000|2023-08-02 00:05:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11120|11116|875
1690935000000|2023-08-02 00:10:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1628
1690935300000|2023-08-02 00:15:00|11121.5|11117.5|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|1777
1690935600000|2023-08-02 00:20:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1526
1690935900000|2023-08-02 00:25:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|910
1690936200000|2023-08-02 00:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|441
1690936500000|2023-08-02 00:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|474
1690936800000|2023-08-02 00:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|1021
1690937100000|2023-08-02 00:45:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1078
1690937400000|2023-08-02 00:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|306
1690937700000|2023-08-02 00:55:00|11116.1|11112.1|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|688
1690938000000|2023-08-02 01:00:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|409
1690938300000|2023-08-02 01:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1048
1690938600000|2023-08-02 01:10:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|434
1690938900000|2023-08-02 01:15:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|393
1690939200000|2023-08-02 01:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|470
1690939500000|2023-08-02 01:25:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|64
1690939800000|2023-08-02 01:30:00|||||||||166
1690940100000|2023-08-02 01:35:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|569
1690940400000|2023-08-02 01:40:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|408
1690940700000|2023-08-02 01:45:00|||||||||443
1690941000000|2023-08-02 01:50:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|492
1690941300000|2023-08-02 01:55:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|2251
1690941600000|2023-08-02 02:00:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|617
1690941900000|2023-08-02 02:05:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|315
1690942200000|2023-08-02 02:10:00|11105.1|11101.1|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2101
1690942500000|2023-08-02 02:15:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1943
1690942800000|2023-08-02 02:20:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|878
1690943100000|2023-08-02 02:25:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|291
1690943400000|2023-08-02 02:30:00|||||||||41
1690943700000|2023-08-02 02:35:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|733
1690944000000|2023-08-02 02:40:00|||||||||214
1690944300000|2023-08-02 02:45:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|118
1690944600000|2023-08-02 02:50:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|640
1690944900000|2023-08-02 02:55:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|225
1690945200000|2023-08-02 03:00:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|284
1690945500000|2023-08-02 03:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|132
1690945800000|2023-08-02 03:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|83
1690946100000|2023-08-02 03:15:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|479
1690946400000|2023-08-02 03:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|132
1690946700000|2023-08-02 03:25:00|||||||||241
1690947000000|2023-08-02 03:30:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|367
1690947300000|2023-08-02 03:35:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|672
1690947600000|2023-08-02 03:40:00|||||||||294
1690947900000|2023-08-02 03:45:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1106
1690948200000|2023-08-02 03:50:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|817
1690948500000|2023-08-02 03:55:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|645
1690948800000|2023-08-02 04:00:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|631
1690949100000|2023-08-02 04:05:00|||||||||92
1690949400000|2023-08-02 04:10:00|||||||||407
1690949700000|2023-08-02 04:15:00|||||||||9
1690950000000|2023-08-02 04:20:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|383
1690950300000|2023-08-02 04:25:00|||||||||72
1690950600000|2023-08-02 04:30:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|128
1690950900000|2023-08-02 04:35:00|||||||||151
1690951200000|2023-08-02 04:40:00|||||||||23
1690951500000|2023-08-02 04:45:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|804
1690951800000|2023-08-02 04:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|175
1690952100000|2023-08-02 04:55:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|334
1690952400000|2023-08-02 05:00:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|729
1690952700000|2023-08-02 05:05:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|969
1690953000000|2023-08-02 05:10:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|442
1690953300000|2023-08-02 05:15:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|1307
1690953600000|2023-08-02 05:20:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|563
1690953900000|2023-08-02 05:25:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|62
1690954200000|2023-08-02 05:30:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1030
1690954500000|2023-08-02 05:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|426
1690954800000|2023-08-02 05:40:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|603
1690955100000|2023-08-02 05:45:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|758
1690955400000|2023-08-02 05:50:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|558
1690955700000|2023-08-02 05:55:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|735
1690956000000|2023-08-02 06:00:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11109|11105|541
1690956300000|2023-08-02 06:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1985
1690956600000|2023-08-02 06:10:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|813
1690956900000|2023-08-02 06:15:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1013
1690957200000|2023-08-02 06:20:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|624
1690957500000|2023-08-02 06:25:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|443
1690957800000|2023-08-02 06:30:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|814
1690958100000|2023-08-02 06:35:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|1469
1690958400000|2023-08-02 06:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1592
1690958700000|2023-08-02 06:45:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|1189
1690959000000|2023-08-02 06:50:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|2873
1690959300000|2023-08-02 06:55:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1298
1690959600000|2023-08-02 07:00:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|3499
1690959900000|2023-08-02 07:05:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|767
1690960200000|2023-08-02 07:10:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2115
1690960500000|2023-08-02 07:15:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1013
1690960800000|2023-08-02 07:20:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11109|11105|3312
1690961100000|2023-08-02 07:25:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1344
1690961400000|2023-08-02 07:30:00|11110.6|11106.6|11109|11105|11113.7|11109.7|11109|11105|1826
1690961700000|2023-08-02 07:35:00|11107.5|11103.5|11104.3|11100.3|11109|11105|11104.3|11100.3|3729
1690962000000|2023-08-02 07:40:00|11105.9|11101.9|11110.6|11106.6|11110.6|11106.6|11104.3|11100.3|1889
1690962300000|2023-08-02 07:45:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11105.9|11101.9|1574
1690962600000|2023-08-02 07:50:00|11105.9|11101.9|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|2016
1690962900000|2023-08-02 07:55:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|3231
1690963200000|2023-08-02 08:00:00|11110.6|11106.6|11110.6|11106.6|11113.7|11109.7|11109|11105|3210
1690963500000|2023-08-02 08:05:00|11109|11105|11113.7|11109.7|11115.3|11111.3|11109|11105|2056
1690963800000|2023-08-02 08:10:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|1513
1690964100000|2023-08-02 08:15:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|1348
1690964400000|2023-08-02 08:20:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|1880
1690964700000|2023-08-02 08:25:00|11120|11116|11120|11116|11123.1|11119.1|11120|11116|3327
1690965000000|2023-08-02 08:30:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11120|11116|3567
1690965300000|2023-08-02 08:35:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11118.4|11114.4|2929
1690965600000|2023-08-02 08:40:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|1526
1690965900000|2023-08-02 08:45:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|1192
1690966200000|2023-08-02 08:50:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|981
1690966500000|2023-08-02 08:55:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|981
1690966800000|2023-08-02 09:00:00|11119.2|11115.2|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|1194
1690967100000|2023-08-02 09:05:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1015
1690967400000|2023-08-02 09:10:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|818
1690967700000|2023-08-02 09:15:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1196
1690968000000|2023-08-02 09:20:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1533
1690968300000|2023-08-02 09:25:00|11114.5|11110.5|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|747
1690968600000|2023-08-02 09:30:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|654
1690968900000|2023-08-02 09:35:00|||||||||131
1690969200000|2023-08-02 09:40:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|594
1690969500000|2023-08-02 09:45:00|||||||||855
1690969800000|2023-08-02 09:50:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|262
1690970100000|2023-08-02 09:55:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|332
1690970400000|2023-08-02 10:00:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|2010
1690970700000|2023-08-02 10:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|233
1690971000000|2023-08-02 10:10:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1658
1690971300000|2023-08-02 10:15:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1089
1690971600000|2023-08-02 10:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|777
1690971900000|2023-08-02 10:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3314
1690972200000|2023-08-02 10:30:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1414
1690972500000|2023-08-02 10:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|548
1690972800000|2023-08-02 10:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|442
1690973100000|2023-08-02 10:45:00|11117.6|11113.6|11120|11116|11120|11116|11116.8|11112.8|874
1690973400000|2023-08-02 10:50:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1779
1690973700000|2023-08-02 10:55:00|||||||||1150
1690974000000|2023-08-02 11:00:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11120|11116|2545
1690974300000|2023-08-02 11:05:00|11123.9|11119.9|11124.7|11120.7|11124.7|11120.7|11123.9|11119.9|514
1690974600000|2023-08-02 11:10:00|11126.2|11122.2|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|2602
1690974900000|2023-08-02 11:15:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|2951
1690975200000|2023-08-02 11:20:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|2323
1690975500000|2023-08-02 11:25:00|||||||||772
1690975800000|2023-08-02 11:30:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1825
1690976100000|2023-08-02 11:35:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11120|11116|2840
1690976400000|2023-08-02 11:40:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1083
1690976700000|2023-08-02 11:45:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1306
1690977000000|2023-08-02 11:50:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2090
1690977300000|2023-08-02 11:55:00|11118.4|11114.4|11113.7|11109.7|11118.4|11114.4|11113.7|11109.7|2223
1690977600000|2023-08-02 12:00:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|2063
1690977900000|2023-08-02 12:05:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|1622
1690978200000|2023-08-02 12:10:00|11116.8|11112.8|11116.1|11112.1|11116.8|11112.8|11113.7|11109.7|4332
1690978500000|2023-08-02 12:15:00|11115.3|11111.3|11104.3|11100.3|11115.3|11111.3|11098.1|11094.1|13875
1690978800000|2023-08-02 12:20:00|11102.8|11098.8|11098.1|11094.1|11104.3|11100.3|11096.5|11092.5|12395
1690979100000|2023-08-02 12:25:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11093.4|11089.4|5459
1690979400000|2023-08-02 12:30:00|11101.2|11097.2|11096.5|11092.5|11105.9|11101.9|11095|11091|7867
1690979700000|2023-08-02 12:35:00|11098.1|11094.1|11088.7|11084.7|11098.1|11094.1|11087.2|11083.2|9533
1690980000000|2023-08-02 12:40:00|11087.2|11083.2|11093.4|11089.4|11093.4|11089.4|11087.2|11083.2|6956
1690980300000|2023-08-02 12:45:00|11095|11091|11099.7|11095.7|11099.7|11095.7|11095|11091|6057
1690980600000|2023-08-02 12:50:00|11101.2|11097.2|11093.4|11089.4|11102.8|11098.8|11093.4|11089.4|9615
1690980900000|2023-08-02 12:55:00|11091.8|11087.8|11085.6|11081.6|11093.4|11089.4|11085.6|11081.6|9784
1690981200000|2023-08-02 13:00:00|11087.2|11083.2|11082.5|11078.5|11087.2|11083.2|11080.9|11076.9|8491
1690981500000|2023-08-02 13:05:00|11084|11080|11074.7|11070.7|11084|11080|11074.7|11070.7|10180
1690981800000|2023-08-02 13:10:00|11073.1|11069.1|11082.5|11078.5|11082.5|11078.5|11073.1|11069.1|8565
1690982100000|2023-08-02 13:15:00|11084|11080|11084|11080|11084|11080|11080.9|11076.9|7037
1690982400000|2023-08-02 13:20:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11082.5|11078.5|5372
1690982700000|2023-08-02 13:25:00|11082.5|11078.5|11079.3|11075.3|11085.6|11081.6|11077.8|11073.8|7445
1690983000000|2023-08-02 13:30:00|11077.8|11073.8|11087.2|11083.2|11087.2|11083.2|11074.7|11070.7|7798
1690983300000|2023-08-02 13:35:00|11085.6|11081.6|11082.5|11078.5|11090.3|11086.3|11082.5|11078.5|9538
1690983600000|2023-08-02 13:40:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11079.3|11075.3|12003
1690983900000|2023-08-02 13:45:00|11085.6|11081.6|11084|11080|11091.8|11087.8|11084|11080|7899
1690984200000|2023-08-02 13:50:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|5278
1690984500000|2023-08-02 13:55:00|11080.9|11076.9|11080.9|11076.9|11084|11080|11079.3|11075.3|5902
1690984800000|2023-08-02 14:00:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|8091
1690985100000|2023-08-02 14:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3919
1690985400000|2023-08-02 14:10:00|11073.1|11069.1|11070|11066|11074.7|11070.7|11070|11066|10003
1690985700000|2023-08-02 14:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|7677
1690986000000|2023-08-02 14:20:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|7414
1690986300000|2023-08-02 14:25:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|7721
1690986600000|2023-08-02 14:30:00|11074.7|11070.7|11073.1|11069.1|11077.8|11073.8|11071.5|11067.5|15965
1690986900000|2023-08-02 14:35:00|11074.7|11070.7|11066.8|11062.8|11074.7|11070.7|11066.8|11062.8|9546
1690987200000|2023-08-02 14:40:00|11068.4|11064.4|11065.3|11061.3|11070|11066|11063.7|11059.7|6968
1690987500000|2023-08-02 14:45:00|11066.8|11062.8|11063.7|11059.7|11068.4|11064.4|11060.6|11056.6|7465
1690987800000|2023-08-02 14:50:00|11062.2|11058.2|11059|11055|11063.7|11059.7|11057.5|11053.5|8456
1690988100000|2023-08-02 14:55:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11054.3|11050.3|7768
1690988400000|2023-08-02 15:00:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11049.7|11045.7|12264
1690988700000|2023-08-02 15:05:00|11055.9|11051.9|11059|11055|11059|11055|11054.3|11050.3|8034
1690989000000|2023-08-02 15:10:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11054.3|11050.3|4598
1690989300000|2023-08-02 15:15:00|11052.8|11048.8|11057.5|11053.5|11059|11055|11052.8|11048.8|4339
1690989600000|2023-08-02 15:20:00|11059|11055|11054.3|11050.3|11059|11055|11052.8|11048.8|3093
1690989900000|2023-08-02 15:25:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|6928
1690990200000|2023-08-02 15:30:00|11054.3|11050.3|11059|11055|11060.6|11056.6|11054.3|11050.3|3538
1690990500000|2023-08-02 15:35:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|3555
1690990800000|2023-08-02 15:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|4309
1690991100000|2023-08-02 15:45:00|11059|11055|11065.3|11061.3|11065.3|11061.3|11059|11055|4715
1690991400000|2023-08-02 15:50:00|11066.8|11062.8|11071.5|11067.5|11076.2|11072.2|11065.3|11061.3|14219
1690991700000|2023-08-02 15:55:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|3358
1690992000000|2023-08-02 16:00:00|11067.6|11063.6|11074.7|11070.7|11074.7|11070.7|11066.8|11062.8|6088
1690992300000|2023-08-02 16:05:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|4541
1690992600000|2023-08-02 16:10:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|6877
1690992900000|2023-08-02 16:15:00|11070|11066|11070|11066|11070|11066|11070|11066|1461
1690993200000|2023-08-02 16:20:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11070|11066|3621
1690993500000|2023-08-02 16:25:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|4513
1690993800000|2023-08-02 16:30:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4845
1690994100000|2023-08-02 16:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|825
1690994400000|2023-08-02 16:40:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1271
1690994700000|2023-08-02 16:45:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|2840
1690995000000|2023-08-02 16:50:00|11073.1|11069.1|11077.8|11073.8|11077.8|11073.8|11071.5|11067.5|3440
1690995300000|2023-08-02 16:55:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4069
1690995600000|2023-08-02 17:00:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|4595
1690995900000|2023-08-02 17:05:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11077.8|11073.8|3817
1690996200000|2023-08-02 17:10:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|2945
1690996500000|2023-08-02 17:15:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1661
1690996800000|2023-08-02 17:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|3838
1690997100000|2023-08-02 17:25:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|8340
1690997400000|2023-08-02 17:30:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|4059
1690997700000|2023-08-02 17:35:00|11082.5|11078.5|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|2564
1690998000000|2023-08-02 17:40:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|5211
1690998300000|2023-08-02 17:45:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|4545
1690998600000|2023-08-02 17:50:00|11084|11080|11084|11080|11084|11080|11084|11080|3032
1690998900000|2023-08-02 17:55:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|1850
1690999200000|2023-08-02 18:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2809
1690999500000|2023-08-02 18:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|2007
1690999800000|2023-08-02 18:10:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|4861
1691000100000|2023-08-02 18:15:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|826
1691000400000|2023-08-02 18:20:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1874
1691000700000|2023-08-02 18:25:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1959
1691001000000|2023-08-02 18:30:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2716
1691001300000|2023-08-02 18:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1087
1691001600000|2023-08-02 18:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3949
1691001900000|2023-08-02 18:45:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|3025
1691002200000|2023-08-02 18:50:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|4612
1691002500000|2023-08-02 18:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|6323
1691002800000|2023-08-02 19:00:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11080.9|11076.9|4821
1691003100000|2023-08-02 19:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|768
1691003400000|2023-08-02 19:10:00|11084|11080|11084|11080|11084|11080|11084|11080|1733
1691003700000|2023-08-02 19:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1815
1691004000000|2023-08-02 19:20:00|11084|11080|11084|11080|11084|11080|11084|11080|1992
1691004300000|2023-08-02 19:25:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|1163
1691004600000|2023-08-02 19:30:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|5046
1691004900000|2023-08-02 19:35:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|3036
1691005200000|2023-08-02 19:40:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1852
1691005500000|2023-08-02 19:45:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|3285
1691005800000|2023-08-02 19:50:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|6182
1691006100000|2023-08-02 19:55:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|3837
1691006400000|2023-08-02 20:00:00|11085.6|11081.6|11084|11080|11088.7|11084.7|11084|11080|2764
1691006700000|2023-08-02 20:05:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|4248
1691007000000|2023-08-02 20:10:00|||||||||868
1691007300000|2023-08-02 20:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1565
1691007600000|2023-08-02 20:20:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1356
1691007900000|2023-08-02 20:25:00|11086.4|11082.4|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1525
1691008200000|2023-08-02 20:30:00|11087.2|11083.2|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|3624
1691008500000|2023-08-02 20:35:00|11084|11080|11076.2|11072.2|11084|11080|11076.2|11072.2|5228
1691008800000|2023-08-02 20:40:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|4055
1691009100000|2023-08-02 20:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2683
1691009400000|2023-08-02 20:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1069
1691009700000|2023-08-02 20:55:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|3302
1691013600000|2023-08-02 22:00:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|551
1691013900000|2023-08-02 22:05:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|221
1691014200000|2023-08-02 22:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|107
1691014500000|2023-08-02 22:15:00|11084|11080|11084|11080|11084|11080|11084|11080|229
1691014800000|2023-08-02 22:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|132
1691015100000|2023-08-02 22:25:00|11084|11080|11084|11080|11084|11080|11084|11080|365
1691015400000|2023-08-02 22:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|436
1691015700000|2023-08-02 22:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|32
1691016000000|2023-08-02 22:40:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|115
1691016300000|2023-08-02 22:45:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|442
1691016600000|2023-08-02 22:50:00|||||||||32
1691016900000|2023-08-02 22:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|485
1691017200000|2023-08-02 23:00:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|349
1691017500000|2023-08-02 23:05:00|||||||||461
1691017800000|2023-08-02 23:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|153
1691018100000|2023-08-02 23:15:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|363
1691018400000|2023-08-02 23:20:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|205
1691018700000|2023-08-02 23:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|321
1691019000000|2023-08-02 23:30:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|704
1691019300000|2023-08-02 23:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|593
1691019600000|2023-08-02 23:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|459
1691019900000|2023-08-02 23:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|348
1691020200000|2023-08-02 23:50:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|503
1691020500000|2023-08-02 23:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|152
1691020800000|2023-08-03 00:00:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|525
1691021100000|2023-08-03 00:05:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|275
1691021400000|2023-08-03 00:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|700
1691021700000|2023-08-03 00:15:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|551
1691022000000|2023-08-03 00:20:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|634
1691022300000|2023-08-03 00:25:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|509
1691022600000|2023-08-03 00:30:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|2466
1691022900000|2023-08-03 00:35:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|821
1691023200000|2023-08-03 00:40:00|11068.4|11064.4|11070|11066|11070|11066|11066.8|11062.8|2653
1691023500000|2023-08-03 00:45:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|404
1691023800000|2023-08-03 00:50:00|11070|11066|11070|11066|11070|11066|11070|11066|165
1691024100000|2023-08-03 00:55:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1744
1691024400000|2023-08-03 01:00:00|||||||||139
1691024700000|2023-08-03 01:05:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|268
1691025000000|2023-08-03 01:10:00|11072.3|11068.3|11073.1|11069.1|11076.2|11072.2|11072.3|11068.3|2514
1691025300000|2023-08-03 01:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|225
1691025600000|2023-08-03 01:20:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|1618
1691025900000|2023-08-03 01:25:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|612
1691026200000|2023-08-03 01:30:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|627
1691026500000|2023-08-03 01:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|224
1691026800000|2023-08-03 01:40:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|282
1691027100000|2023-08-03 01:45:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|523
1691027400000|2023-08-03 01:50:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|612
1691027700000|2023-08-03 01:55:00|||||||||188
1691028000000|2023-08-03 02:00:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|434
1691028300000|2023-08-03 02:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1149
1691028600000|2023-08-03 02:10:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|468
1691028900000|2023-08-03 02:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|530
1691029200000|2023-08-03 02:20:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|2397
1691029500000|2023-08-03 02:25:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1258
1691029800000|2023-08-03 02:30:00|||||||||24
1691030100000|2023-08-03 02:35:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|544
1691030400000|2023-08-03 02:40:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|514
1691030700000|2023-08-03 02:45:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|311
1691031000000|2023-08-03 02:50:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1008
1691031300000|2023-08-03 02:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|169
1691031600000|2023-08-03 03:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|832
1691031900000|2023-08-03 03:05:00|||||||||148
1691032200000|2023-08-03 03:10:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|292
1691032500000|2023-08-03 03:15:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|356
1691032800000|2023-08-03 03:20:00|||||||||111
1691033100000|2023-08-03 03:25:00|||||||||53
1691033400000|2023-08-03 03:30:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|532
1691033700000|2023-08-03 03:35:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|294
1691034000000|2023-08-03 03:40:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|992
1691034300000|2023-08-03 03:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|489
1691034600000|2023-08-03 03:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|338
1691034900000|2023-08-03 03:55:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|420
1691035200000|2023-08-03 04:00:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1049
1691035500000|2023-08-03 04:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|650
1691035800000|2023-08-03 04:10:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1008
1691036100000|2023-08-03 04:15:00|||||||||482
1691036400000|2023-08-03 04:20:00|||||||||241
1691036700000|2023-08-03 04:25:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|848
1691037000000|2023-08-03 04:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|394
1691037300000|2023-08-03 04:35:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|895
1691037600000|2023-08-03 04:40:00|||||||||503
1691037900000|2023-08-03 04:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|155
1691038200000|2023-08-03 04:50:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|277
1691038500000|2023-08-03 04:55:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|751
1691038800000|2023-08-03 05:00:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|3650
1691039100000|2023-08-03 05:05:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1326
1691039400000|2023-08-03 05:10:00|11058.3|11054.3|11057.5|11053.5|11059|11055|11055.9|11051.9|1429
1691039700000|2023-08-03 05:15:00|||||||||481
1691040000000|2023-08-03 05:20:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|4392
1691040300000|2023-08-03 05:25:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|1717
1691040600000|2023-08-03 05:30:00|11055.1|11051.1|11049.7|11045.7|11055.9|11051.9|11049.7|11045.7|1650
1691040900000|2023-08-03 05:35:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|2047
1691041200000|2023-08-03 05:40:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|1654
1691041500000|2023-08-03 05:45:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|1262
1691041800000|2023-08-03 05:50:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|2062
1691042100000|2023-08-03 05:55:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|2794
1691042400000|2023-08-03 06:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|484
1691042700000|2023-08-03 06:05:00|11052.8|11048.8|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|2435
1691043000000|2023-08-03 06:10:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|1047
1691043300000|2023-08-03 06:15:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|1652
1691043600000|2023-08-03 06:20:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|510
1691043900000|2023-08-03 06:25:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|374
1691044200000|2023-08-03 06:30:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1934
1691044500000|2023-08-03 06:35:00|11048.9|11044.9|11046.5|11042.5|11048.9|11044.9|11046.5|11042.5|2600
1691044800000|2023-08-03 06:40:00|11048.1|11044.1|11045|11041|11049.7|11045.7|11043.4|11039.4|3450
1691045100000|2023-08-03 06:45:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|3360
1691045400000|2023-08-03 06:50:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|3272
1691045700000|2023-08-03 06:55:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|2368
1691046000000|2023-08-03 07:00:00|11037.2|11033.2|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|6311
1691046300000|2023-08-03 07:05:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11032.5|11028.5|11508
1691046600000|2023-08-03 07:10:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|3350
1691046900000|2023-08-03 07:15:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11035.6|11031.6|5110
1691047200000|2023-08-03 07:20:00|11037.2|11033.2|11045|11041|11045|11041|11035.6|11031.6|3441
1691047500000|2023-08-03 07:25:00|11043.4|11039.4|11045|11041|11045|11041|11041.8|11037.8|3901
1691047800000|2023-08-03 07:30:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|1751
1691048100000|2023-08-03 07:35:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11041.8|11037.8|2978
1691048400000|2023-08-03 07:40:00|11045|11041|11041.8|11037.8|11045|11041|11038.7|11034.7|2870
1691048700000|2023-08-03 07:45:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|1159
1691049000000|2023-08-03 07:50:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1172
1691049300000|2023-08-03 07:55:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1848
1691049600000|2023-08-03 08:00:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|2058
1691049900000|2023-08-03 08:05:00|11040.3|11036.3|11035.6|11031.6|11041.8|11037.8|11035.6|11031.6|2251
1691050200000|2023-08-03 08:10:00|11034|11030|11037.2|11033.2|11038.7|11034.7|11034|11030|1779
1691050500000|2023-08-03 08:15:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|1571
1691050800000|2023-08-03 08:20:00|11035.6|11031.6|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|1961
1691051100000|2023-08-03 08:25:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|2558
1691051400000|2023-08-03 08:30:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2245
1691051700000|2023-08-03 08:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1582
1691052000000|2023-08-03 08:40:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|1613
1691052300000|2023-08-03 08:45:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|1825
1691052600000|2023-08-03 08:50:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11041.8|11037.8|2935
1691052900000|2023-08-03 08:55:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11041.8|11037.8|2354
1691053200000|2023-08-03 09:00:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1022
1691053500000|2023-08-03 09:05:00|11043.4|11039.4|11040.3|11036.3|11045|11041|11040.3|11036.3|2299
1691053800000|2023-08-03 09:10:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|736
1691054100000|2023-08-03 09:15:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11041.8|11037.8|1387
1691054400000|2023-08-03 09:20:00|11041.8|11037.8|11045|11041|11046.5|11042.5|11041.8|11037.8|1899
1691054700000|2023-08-03 09:25:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1565
1691055000000|2023-08-03 09:30:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|546
1691055300000|2023-08-03 09:35:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|586
1691055600000|2023-08-03 09:40:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1343
1691055900000|2023-08-03 09:45:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|920
1691056200000|2023-08-03 09:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1461
1691056500000|2023-08-03 09:55:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11045|11041|1259
1691056800000|2023-08-03 10:00:00|11045.8|11041.8|11046.5|11042.5|11048.1|11044.1|11045|11041|539
1691057100000|2023-08-03 10:05:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|1593
1691057400000|2023-08-03 10:10:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|642
1691057700000|2023-08-03 10:15:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1536
1691058000000|2023-08-03 10:20:00|11043.4|11039.4|11049.7|11045.7|11049.7|11045.7|11043.4|11039.4|3126
1691058300000|2023-08-03 10:25:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11043.4|11039.4|3054
1691058600000|2023-08-03 10:30:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1329
1691058900000|2023-08-03 10:35:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1457
1691059200000|2023-08-03 10:40:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1612
1691059500000|2023-08-03 10:45:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|2464
1691059800000|2023-08-03 10:50:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|2796
1691060100000|2023-08-03 10:55:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11041.8|11037.8|1808
1691060400000|2023-08-03 11:00:00|11045.8|11041.8|11048.1|11044.1|11054.3|11050.3|11043.4|11039.4|5344
1691060700000|2023-08-03 11:05:00|11046.5|11042.5|11040.3|11036.3|11046.5|11042.5|11035.6|11031.6|9622
1691061000000|2023-08-03 11:10:00|11038.7|11034.7|11043.4|11039.4|11045|11041|11038.7|11034.7|2540
1691061300000|2023-08-03 11:15:00|11041.8|11037.8|11045|11041|11046.5|11042.5|11041.8|11037.8|2003
1691061600000|2023-08-03 11:20:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11040.3|11036.3|2238
1691061900000|2023-08-03 11:25:00|11040.3|11036.3|11046.5|11042.5|11046.5|11042.5|11040.3|11036.3|1524
1691062200000|2023-08-03 11:30:00|11047.3|11043.3|11054.3|11050.3|11054.3|11050.3|11047.3|11043.3|3221
1691062500000|2023-08-03 11:35:00|11052.8|11048.8|11049.7|11045.7|11054.3|11050.3|11049.7|11045.7|2400
1691062800000|2023-08-03 11:40:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11046.5|11042.5|4707
1691063100000|2023-08-03 11:45:00|11052|11048|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|3478
1691063400000|2023-08-03 11:50:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|1624
1691063700000|2023-08-03 11:55:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|2179
1691064000000|2023-08-03 12:00:00|11051.2|11047.2|11048.1|11044.1|11054.3|11050.3|11048.1|11044.1|3932
1691064300000|2023-08-03 12:05:00|11049.7|11045.7|11045|11041|11049.7|11045.7|11043.4|11039.4|3809
1691064600000|2023-08-03 12:10:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11044.2|11040.2|3904
1691064900000|2023-08-03 12:15:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11040.3|11036.3|8218
1691065200000|2023-08-03 12:20:00|11045|11041|11046.5|11042.5|11051.2|11047.2|11045|11041|6901
1691065500000|2023-08-03 12:25:00|11048.1|11044.1|11047.3|11043.3|11049.7|11045.7|11045|11041|6325
1691065800000|2023-08-03 12:30:00|11046.5|11042.5|11040.3|11036.3|11065.3|11061.3|11034|11030|15773
1691066100000|2023-08-03 12:35:00|11041.8|11037.8|11048.1|11044.1|11049.7|11045.7|11041.8|11037.8|7077
1691066400000|2023-08-03 12:40:00|11049.7|11045.7|11049.7|11045.7|11054.3|11050.3|11048.9|11044.9|7575
1691066700000|2023-08-03 12:45:00|11051.2|11047.2|11041.8|11037.8|11051.2|11047.2|11038.7|11034.7|6822
1691067000000|2023-08-03 12:50:00|11040.3|11036.3|11037.2|11033.2|11041.8|11037.8|11035.6|11031.6|3775
1691067300000|2023-08-03 12:55:00|11035.6|11031.6|11030.9|11026.9|11035.6|11031.6|11027.8|11023.8|12934
1691067600000|2023-08-03 13:00:00|11029.3|11025.3|11034|11030|11034|11030|11027.8|11023.8|7575
1691067900000|2023-08-03 13:05:00|11033.3|11029.3|11024.7|11020.7|11035.6|11031.6|11024.7|11020.7|7166
1691068200000|2023-08-03 13:10:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11021.5|11017.5|8072
1691068500000|2023-08-03 13:15:00|11023.1|11019.1|11026.2|11022.2|11027.8|11023.8|11020|11016|7252
1691068800000|2023-08-03 13:20:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|5504
1691069100000|2023-08-03 13:25:00|11024.7|11020.7|11030.9|11026.9|11032.5|11028.5|11024.7|11020.7|5830
1691069400000|2023-08-03 13:30:00|11029.3|11025.3|11024.7|11020.7|11030.9|11026.9|11024.7|11020.7|5299
1691069700000|2023-08-03 13:35:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|5746
1691070000000|2023-08-03 13:40:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|3907
1691070300000|2023-08-03 13:45:00|11023.9|11019.9|11027.8|11023.8|11029.3|11025.3|11023.1|11019.1|5167
1691070600000|2023-08-03 13:50:00|11029.3|11025.3|11023.1|11019.1|11029.3|11025.3|11021.5|11017.5|8113
1691070900000|2023-08-03 13:55:00|11021.5|11017.5|11020.8|11016.8|11024.7|11020.7|11020|11016|6688
1691071200000|2023-08-03 14:00:00|11026.2|11022.2|11034|11030|11034|11030|11020|11016|10899
1691071500000|2023-08-03 14:05:00|11032.5|11028.5|11035.6|11031.6|11038.7|11034.7|11032.5|11028.5|11676
1691071800000|2023-08-03 14:10:00|11034|11030|11034|11030|11037.2|11033.2|11032.5|11028.5|6702
1691072100000|2023-08-03 14:15:00|11035.6|11031.6|11030.9|11026.9|11035.6|11031.6|11029.3|11025.3|8975
1691072400000|2023-08-03 14:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|7159
1691072700000|2023-08-03 14:25:00|11029.3|11025.3|11030.9|11026.9|11037.2|11033.2|11029.3|11025.3|7151
1691073000000|2023-08-03 14:30:00|11029.3|11025.3|11032.5|11028.5|11035.6|11031.6|11029.3|11025.3|7075
1691073300000|2023-08-03 14:35:00|11030.9|11026.9|11034|11030|11035.6|11031.6|11030.9|11026.9|4242
1691073600000|2023-08-03 14:40:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11030.9|11026.9|5930
1691073900000|2023-08-03 14:45:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|4819
1691074200000|2023-08-03 14:50:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|11216
1691074500000|2023-08-03 14:55:00|11023.1|11019.1|11029.3|11025.3|11029.3|11025.3|11023.1|11019.1|6769
1691074800000|2023-08-03 15:00:00|11027.8|11023.8|11034|11030|11034|11030|11027.8|11023.8|7589
1691075100000|2023-08-03 15:05:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|4948
1691075400000|2023-08-03 15:10:00|11034|11030|11041.8|11037.8|11041.8|11037.8|11032.5|11028.5|6413
1691075700000|2023-08-03 15:15:00|11043.4|11039.4|11045|11041|11048.1|11044.1|11041.8|11037.8|8980
1691076000000|2023-08-03 15:20:00|11043.4|11039.4|11038.7|11034.7|11043.4|11039.4|11037.2|11033.2|5286
1691076300000|2023-08-03 15:25:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|2680
1691076600000|2023-08-03 15:30:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|5396
1691076900000|2023-08-03 15:35:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|2857
1691077200000|2023-08-03 15:40:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|2979
1691077500000|2023-08-03 15:45:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11026.2|11022.2|3005
1691077800000|2023-08-03 15:50:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|7951
1691078100000|2023-08-03 15:55:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|7730
1691078400000|2023-08-03 16:00:00|11020|11016|11027.8|11023.8|11029.3|11025.3|11020|11016|5320
1691078700000|2023-08-03 16:05:00|11026.2|11022.2|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|4862
1691079000000|2023-08-03 16:10:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1361
1691079300000|2023-08-03 16:15:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|1473
1691079600000|2023-08-03 16:20:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|2602
1691079900000|2023-08-03 16:25:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|3915
1691080200000|2023-08-03 16:30:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1905
1691080500000|2023-08-03 16:35:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|3862
1691080800000|2023-08-03 16:40:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|2183
1691081100000|2023-08-03 16:45:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|1475
1691081400000|2023-08-03 16:50:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2385
1691081700000|2023-08-03 16:55:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1689
1691082000000|2023-08-03 17:00:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2224
1691082300000|2023-08-03 17:05:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1644
1691082600000|2023-08-03 17:10:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|1951
1691082900000|2023-08-03 17:15:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1864
1691083200000|2023-08-03 17:20:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|4393
1691083500000|2023-08-03 17:25:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|9730
1691083800000|2023-08-03 17:30:00|11023.1|11019.1|11027.8|11023.8|11027.8|11023.8|11023.1|11019.1|11043
1691084100000|2023-08-03 17:35:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|2402
1691084400000|2023-08-03 17:40:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|2822
1691084700000|2023-08-03 17:45:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1052
1691085000000|2023-08-03 17:50:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2673
1691085300000|2023-08-03 17:55:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|8410
1691085600000|2023-08-03 18:00:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|5115
1691085900000|2023-08-03 18:05:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|5769
1691086200000|2023-08-03 18:10:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|997
1691086500000|2023-08-03 18:15:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|5837
1691086800000|2023-08-03 18:20:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|4002
1691087100000|2023-08-03 18:25:00|11032.5|11028.5|11029.3|11025.3|11034|11030|11029.3|11025.3|4171
1691087400000|2023-08-03 18:30:00|11030.9|11026.9|11026.2|11022.2|11030.9|11026.9|11026.2|11022.2|4464
1691087700000|2023-08-03 18:35:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|1562
1691088000000|2023-08-03 18:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|1245
1691088300000|2023-08-03 18:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1867
1691088600000|2023-08-03 18:50:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|5435
1691088900000|2023-08-03 18:55:00|11023.1|11019.1|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|3291
1691089200000|2023-08-03 19:00:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|5501
1691089500000|2023-08-03 19:05:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|7478
1691089800000|2023-08-03 19:10:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|1508
1691090100000|2023-08-03 19:15:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|3674
1691090400000|2023-08-03 19:20:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|4433
1691090700000|2023-08-03 19:25:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2591
1691091000000|2023-08-03 19:30:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|868
1691091300000|2023-08-03 19:35:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|961
1691091600000|2023-08-03 19:40:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|2622
1691091900000|2023-08-03 19:45:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|2553
1691092200000|2023-08-03 19:50:00|11020|11016|11024.7|11020.7|11024.7|11020.7|11020|11016|4961
1691092500000|2023-08-03 19:55:00|11023.1|11019.1|11026.2|11022.2|11027.8|11023.8|11023.1|11019.1|6207
1691092800000|2023-08-03 20:00:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|6948
1691093100000|2023-08-03 20:05:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1751
1691093400000|2023-08-03 20:10:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2409
1691093700000|2023-08-03 20:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|3977
1691094000000|2023-08-03 20:20:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1234
1691094300000|2023-08-03 20:25:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|4512
1691094600000|2023-08-03 20:30:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2697
1691094900000|2023-08-03 20:35:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1204
1691095200000|2023-08-03 20:40:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|927
1691095500000|2023-08-03 20:45:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1173
1691095800000|2023-08-03 20:50:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2283
1691096100000|2023-08-03 20:55:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|3688
1691100000000|2023-08-03 22:00:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|320
1691100300000|2023-08-03 22:05:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|420
1691100600000|2023-08-03 22:10:00|||||||||50
1691100900000|2023-08-03 22:15:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|428
1691101200000|2023-08-03 22:20:00|||||||||85
1691101500000|2023-08-03 22:25:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|536
1691101800000|2023-08-03 22:30:00|||||||||23
1691102100000|2023-08-03 22:35:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|512
1691102400000|2023-08-03 22:40:00|11034|11030|11034|11030|11034|11030|11034|11030|48
1691102700000|2023-08-03 22:45:00|||||||||42
1691103000000|2023-08-03 22:50:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|633
1691103300000|2023-08-03 22:55:00|11034|11030|11034|11030|11034|11030|11034|11030|212
1691103600000|2023-08-03 23:00:00|||||||||3
1691103900000|2023-08-03 23:05:00|||||||||54
1691104200000|2023-08-03 23:10:00|||||||||22
1691104500000|2023-08-03 23:15:00|||||||||44
1691104800000|2023-08-03 23:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|131
1691105100000|2023-08-03 23:25:00|||||||||53
1691105400000|2023-08-03 23:30:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|591
1691105700000|2023-08-03 23:35:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|328
1691106000000|2023-08-03 23:40:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|71
1691106300000|2023-08-03 23:45:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|195
1691106600000|2023-08-03 23:50:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|791
1691106900000|2023-08-03 23:55:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|608
1691107200000|2023-08-04 00:00:00|||||||||485
1691107500000|2023-08-04 00:05:00|||||||||303
1691107800000|2023-08-04 00:10:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|694
1691108100000|2023-08-04 00:15:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1090
1691108400000|2023-08-04 00:20:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|355
1691108700000|2023-08-04 00:25:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|206
1691109000000|2023-08-04 00:30:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|769
1691109300000|2023-08-04 00:35:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|779
1691109600000|2023-08-04 00:40:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|809
1691109900000|2023-08-04 00:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|217
1691110200000|2023-08-04 00:50:00|||||||||79
1691110500000|2023-08-04 00:55:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|327
1691110800000|2023-08-04 01:00:00|11024.7|11020.7|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|1382
1691111100000|2023-08-04 01:05:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|553
1691111400000|2023-08-04 01:10:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|435
1691111700000|2023-08-04 01:15:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|544
1691112000000|2023-08-04 01:20:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|3453
1691112300000|2023-08-04 01:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|174
1691112600000|2023-08-04 01:30:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|733
1691112900000|2023-08-04 01:35:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|205
1691113200000|2023-08-04 01:40:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|1144
1691113500000|2023-08-04 01:45:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|1070
1691113800000|2023-08-04 01:50:00|11034|11030|11034|11030|11034|11030|11034|11030|365
1691114100000|2023-08-04 01:55:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|1099
1691114400000|2023-08-04 02:00:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|459
1691114700000|2023-08-04 02:05:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1046
1691115000000|2023-08-04 02:10:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|163
1691115300000|2023-08-04 02:15:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|1203
1691115600000|2023-08-04 02:20:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1227
1691115900000|2023-08-04 02:25:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|1988
1691116200000|2023-08-04 02:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|494
1691116500000|2023-08-04 02:35:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1075
1691116800000|2023-08-04 02:40:00|||||||||67
1691117100000|2023-08-04 02:45:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|92
1691117400000|2023-08-04 02:50:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|654
1691117700000|2023-08-04 02:55:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|371
1691118000000|2023-08-04 03:00:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|108
1691118300000|2023-08-04 03:05:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|1303
1691118600000|2023-08-04 03:10:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|405
1691118900000|2023-08-04 03:15:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|242
1691119200000|2023-08-04 03:20:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|148
1691119500000|2023-08-04 03:25:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|840
1691119800000|2023-08-04 03:30:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|173
1691120100000|2023-08-04 03:35:00|||||||||34
1691120400000|2023-08-04 03:40:00|||||||||47
1691120700000|2023-08-04 03:45:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|574
1691121000000|2023-08-04 03:50:00|11031.7|11027.7|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|519
1691121300000|2023-08-04 03:55:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|188
1691121600000|2023-08-04 04:00:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|204
1691121900000|2023-08-04 04:05:00|||||||||132
1691122200000|2023-08-04 04:10:00|||||||||13
1691122500000|2023-08-04 04:15:00|||||||||228
1691122800000|2023-08-04 04:20:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|335
1691123100000|2023-08-04 04:25:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|265
1691123400000|2023-08-04 04:30:00|||||||||456
1691123700000|2023-08-04 04:35:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|379
1691124000000|2023-08-04 04:40:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1049
1691124300000|2023-08-04 04:45:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|918
1691124600000|2023-08-04 04:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|354
1691124900000|2023-08-04 04:55:00|||||||||324
1691125200000|2023-08-04 05:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|129
1691125500000|2023-08-04 05:05:00|||||||||152
1691125800000|2023-08-04 05:10:00|||||||||149
1691126100000|2023-08-04 05:15:00|||||||||392
1691126400000|2023-08-04 05:20:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1993
1691126700000|2023-08-04 05:25:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1111
1691127000000|2023-08-04 05:30:00|||||||||222
1691127300000|2023-08-04 05:35:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|613
1691127600000|2023-08-04 05:40:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|447
1691127900000|2023-08-04 05:45:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|860
1691128200000|2023-08-04 05:50:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|853
1691128500000|2023-08-04 05:55:00|||||||||590
1691128800000|2023-08-04 06:00:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|3655
1691129100000|2023-08-04 06:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|888
1691129400000|2023-08-04 06:10:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|498
1691129700000|2023-08-04 06:15:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|909
1691130000000|2023-08-04 06:20:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|779
1691130300000|2023-08-04 06:25:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|938
1691130600000|2023-08-04 06:30:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|682
1691130900000|2023-08-04 06:35:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|611
1691131200000|2023-08-04 06:40:00|||||||||756
1691131500000|2023-08-04 06:45:00|11027|11023|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|607
1691131800000|2023-08-04 06:50:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|559
1691132100000|2023-08-04 06:55:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|520
1691132400000|2023-08-04 07:00:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11020|11016|1797
1691132700000|2023-08-04 07:05:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1424
1691133000000|2023-08-04 07:10:00|11022.3|11018.3|11027.8|11023.8|11029.3|11025.3|11021.5|11017.5|3048
1691133300000|2023-08-04 07:15:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|2368
1691133600000|2023-08-04 07:20:00|11028.6|11024.6|11027.8|11023.8|11028.6|11024.6|11027.8|11023.8|678
1691133900000|2023-08-04 07:25:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|2584
1691134200000|2023-08-04 07:30:00|11029.3|11025.3|11024.7|11020.7|11029.3|11025.3|11024.7|11020.7|1899
1691134500000|2023-08-04 07:35:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|917
1691134800000|2023-08-04 07:40:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|1520
1691135100000|2023-08-04 07:45:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|553
1691135400000|2023-08-04 07:50:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|691
1691135700000|2023-08-04 07:55:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1080
1691136000000|2023-08-04 08:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1089
1691136300000|2023-08-04 08:05:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|1005
1691136600000|2023-08-04 08:10:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|925
1691136900000|2023-08-04 08:15:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|553
1691137200000|2023-08-04 08:20:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|588
1691137500000|2023-08-04 08:25:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|1503
1691137800000|2023-08-04 08:30:00|11020.8|11016.8|11020|11016|11021.5|11017.5|11020|11016|737
1691138100000|2023-08-04 08:35:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|2079
1691138400000|2023-08-04 08:40:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|3452
1691138700000|2023-08-04 08:45:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1140
1691139000000|2023-08-04 08:50:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|1544
1691139300000|2023-08-04 08:55:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|708
1691139600000|2023-08-04 09:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|1021
1691139900000|2023-08-04 09:05:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|409
1691140200000|2023-08-04 09:10:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|1872
1691140500000|2023-08-04 09:15:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1909
1691140800000|2023-08-04 09:20:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|502
1691141100000|2023-08-04 09:25:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|2317
1691141400000|2023-08-04 09:30:00|11018.4|11014.4|11013.7|11009.7|11018.4|11014.4|11012.2|11008.2|2296
1691141700000|2023-08-04 09:35:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|2555
1691142000000|2023-08-04 09:40:00|11012.9|11008.9|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|2822
1691142300000|2023-08-04 09:45:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|350
1691142600000|2023-08-04 09:50:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|961
1691142900000|2023-08-04 09:55:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|2005
1691143200000|2023-08-04 10:00:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|5247
1691143500000|2023-08-04 10:05:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1257
1691143800000|2023-08-04 10:10:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1285
1691144100000|2023-08-04 10:15:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|653
1691144400000|2023-08-04 10:20:00|||||||||343
1691144700000|2023-08-04 10:25:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|659
1691145000000|2023-08-04 10:30:00|11018.4|11014.4|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|1039
1691145300000|2023-08-04 10:35:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1124
1691145600000|2023-08-04 10:40:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|1652
1691145900000|2023-08-04 10:45:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|1533
1691146200000|2023-08-04 10:50:00|11018.4|11014.4|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|2525
1691146500000|2023-08-04 10:55:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1009
1691146800000|2023-08-04 11:00:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|1809
1691147100000|2023-08-04 11:05:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|893
1691147400000|2023-08-04 11:10:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|505
1691147700000|2023-08-04 11:15:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|756
1691148000000|2023-08-04 11:20:00|11020|11016|11018.4|11014.4|11020|11016|11016.8|11012.8|2950
1691148300000|2023-08-04 11:25:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|2145
1691148600000|2023-08-04 11:30:00|||||||||266
1691148900000|2023-08-04 11:35:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1014
1691149200000|2023-08-04 11:40:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|1808
1691149500000|2023-08-04 11:45:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1585
1691149800000|2023-08-04 11:50:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|2543
1691150100000|2023-08-04 11:55:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|1728
1691150400000|2023-08-04 12:00:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|3016
1691150700000|2023-08-04 12:05:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11013.7|11009.7|5074
1691151000000|2023-08-04 12:10:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11012.2|11008.2|2973
1691151300000|2023-08-04 12:15:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11012.2|11008.2|3279
1691151600000|2023-08-04 12:20:00|11015.3|11011.3|11020|11016|11020|11016|11012.2|11008.2|8676
1691151900000|2023-08-04 12:25:00|11021.5|11017.5|11016.1|11012.1|11021.5|11017.5|11015.3|11011.3|8130
1691152200000|2023-08-04 12:30:00|10992.6|10988.6|11018.4|11014.4|11040.3|11036.3|10991.1|10987.1|19862
1691152500000|2023-08-04 12:35:00|11020|11016|11009|11005|11021.5|11017.5|11004.3|11000.3|22617
1691152800000|2023-08-04 12:40:00|11007.5|11003.5|11021.5|11017.5|11027.8|11023.8|11007.5|11003.5|23043
1691153100000|2023-08-04 12:45:00|11023.1|11019.1|11032.5|11028.5|11032.5|11028.5|11020|11016|10351
1691153400000|2023-08-04 12:50:00|11034|11030|11038.7|11034.7|11041.8|11037.8|11032.5|11028.5|16535
1691153700000|2023-08-04 12:55:00|11040.3|11036.3|11034|11030|11041.8|11037.8|11034|11030|10745
1691154000000|2023-08-04 13:00:00|11035.6|11031.6|11051.2|11047.2|11054.3|11050.3|11035.6|11031.6|16860
1691154300000|2023-08-04 13:05:00|11052.8|11048.8|11052.8|11048.8|11057.5|11053.5|11049.7|11045.7|17507
1691154600000|2023-08-04 13:10:00|11051.2|11047.2|11062.2|11058.2|11063.7|11059.7|11046.5|11042.5|14421
1691154900000|2023-08-04 13:15:00|11063.7|11059.7|11059|11055|11066.8|11062.8|11057.5|11053.5|12164
1691155200000|2023-08-04 13:20:00|11060.6|11056.6|11057.5|11053.5|11063.7|11059.7|11055.9|11051.9|9092
1691155500000|2023-08-04 13:25:00|11055.9|11051.9|11066.8|11062.8|11066.8|11062.8|11055.9|11051.9|9042
1691155800000|2023-08-04 13:30:00|11068.4|11064.4|11080.9|11076.9|11084|11080|11066.8|11062.8|20026
1691156100000|2023-08-04 13:35:00|11079.3|11075.3|11085.6|11081.6|11087.2|11083.2|11079.3|11075.3|15954
1691156400000|2023-08-04 13:40:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11077.8|11073.8|12685
1691156700000|2023-08-04 13:45:00|11082.5|11078.5|11087.2|11083.2|11088.7|11084.7|11080.9|11076.9|7003
1691157000000|2023-08-04 13:50:00|11088.7|11084.7|11079.3|11075.3|11095|11091|11079.3|11075.3|11948
1691157300000|2023-08-04 13:55:00|11080.9|11076.9|11085.6|11081.6|11088.7|11084.7|11077.8|11073.8|13663
1691157600000|2023-08-04 14:00:00|11087.2|11083.2|11093.4|11089.4|11095|11091|11085.6|11081.6|10359
1691157900000|2023-08-04 14:05:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11090.3|11086.3|7684
1691158200000|2023-08-04 14:10:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11093.4|11089.4|8231
1691158500000|2023-08-04 14:15:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11096.5|11092.5|7905
1691158800000|2023-08-04 14:20:00|11104.3|11100.3|11098.1|11094.1|11104.3|11100.3|11096.5|11092.5|10769
1691159100000|2023-08-04 14:25:00|11096.5|11092.5|11096.5|11092.5|11099.7|11095.7|11095|11091|9945
1691159400000|2023-08-04 14:30:00|11095|11091|11101.2|11097.2|11102.8|11098.8|11095|11091|8195
1691159700000|2023-08-04 14:35:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11095|11091|5427
1691160000000|2023-08-04 14:40:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|4756
1691160300000|2023-08-04 14:45:00|11096.5|11092.5|11091.8|11087.8|11098.1|11094.1|11091.8|11087.8|4243
1691160600000|2023-08-04 14:50:00|11093.4|11089.4|11090.3|11086.3|11098.1|11094.1|11090.3|11086.3|5213
1691160900000|2023-08-04 14:55:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|8757
1691161200000|2023-08-04 15:00:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|4843
1691161500000|2023-08-04 15:05:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|4774
1691161800000|2023-08-04 15:10:00|11095|11091|11091.8|11087.8|11095|11091|11090.3|11086.3|4836
1691162100000|2023-08-04 15:15:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|5757
1691162400000|2023-08-04 15:20:00|11095|11091|11099.7|11095.7|11101.2|11097.2|11095|11091|5285
1691162700000|2023-08-04 15:25:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11095|11091|9164
1691163000000|2023-08-04 15:30:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|3279
1691163300000|2023-08-04 15:35:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|5777
1691163600000|2023-08-04 15:40:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|9484
1691163900000|2023-08-04 15:45:00|11105.9|11101.9|11101.2|11097.2|11109|11105|11101.2|11097.2|4520
1691164200000|2023-08-04 15:50:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|2099
1691164500000|2023-08-04 15:55:00|11102|11098|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|4785
1691164800000|2023-08-04 16:00:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1310
1691165100000|2023-08-04 16:05:00|11101.2|11097.2|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|3607
1691165400000|2023-08-04 16:10:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1658
1691165700000|2023-08-04 16:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|1619
1691166000000|2023-08-04 16:20:00|||||||||1225
1691166300000|2023-08-04 16:25:00|11104.3|11100.3|11107.5|11103.5|11109|11105|11102.8|11098.8|6165
1691166600000|2023-08-04 16:30:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|1709
1691166900000|2023-08-04 16:35:00|11107.5|11103.5|11109|11105|11112.2|11108.2|11107.5|11103.5|4156
1691167200000|2023-08-04 16:40:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|3180
1691167500000|2023-08-04 16:45:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|3143
1691167800000|2023-08-04 16:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1774
1691168100000|2023-08-04 16:55:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|1595
1691168400000|2023-08-04 17:00:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|3079
1691168700000|2023-08-04 17:05:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|2514
1691169000000|2023-08-04 17:10:00|11109|11105|11109|11105|11109|11105|11109|11105|526
1691169300000|2023-08-04 17:15:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2457
1691169600000|2023-08-04 17:20:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|1463
1691169900000|2023-08-04 17:25:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|2171
1691170200000|2023-08-04 17:30:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2088
1691170500000|2023-08-04 17:35:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|358
1691170800000|2023-08-04 17:40:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|997
1691171100000|2023-08-04 17:45:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1520
1691171400000|2023-08-04 17:50:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|3098
1691171700000|2023-08-04 17:55:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1079
1691172000000|2023-08-04 18:00:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2343
1691172300000|2023-08-04 18:05:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|2014
1691172600000|2023-08-04 18:10:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1518
1691172900000|2023-08-04 18:15:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1030
1691173200000|2023-08-04 18:20:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|4576
1691173500000|2023-08-04 18:25:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|3296
1691173800000|2023-08-04 18:30:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1915
1691174100000|2023-08-04 18:35:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1321
1691174400000|2023-08-04 18:40:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2533
1691174700000|2023-08-04 18:45:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|698
1691175000000|2023-08-04 18:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|5579
1691175300000|2023-08-04 18:55:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|11335
1691175600000|2023-08-04 19:00:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|7872
1691175900000|2023-08-04 19:05:00|||||||||1982
1691176200000|2023-08-04 19:10:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|1701
1691176500000|2023-08-04 19:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|3021
1691176800000|2023-08-04 19:20:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|2443
1691177100000|2023-08-04 19:25:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|3133
1691177400000|2023-08-04 19:30:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|4793
1691177700000|2023-08-04 19:35:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|7188
1691178000000|2023-08-04 19:40:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|2832
1691178300000|2023-08-04 19:45:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2070
1691178600000|2023-08-04 19:50:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11123.1|11119.1|5418
1691178900000|2023-08-04 19:55:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|4172
1691179200000|2023-08-04 20:00:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|2879
1691179500000|2023-08-04 20:05:00|||||||||1097
1691179800000|2023-08-04 20:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|1049
1691180100000|2023-08-04 20:15:00|||||||||1792
1691180400000|2023-08-04 20:20:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1357
1691180700000|2023-08-04 20:25:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1007
1691181000000|2023-08-04 20:30:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|2636
1691181300000|2023-08-04 20:35:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1170
1691181600000|2023-08-04 20:40:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1995
1691181900000|2023-08-04 20:45:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2931
1691182200000|2023-08-04 20:50:00|||||||||2061
1691182500000|2023-08-04 20:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|3186
1691359200000|2023-08-06 22:00:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|1134
1691359500000|2023-08-06 22:05:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|635
1691359800000|2023-08-06 22:10:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|327
1691360100000|2023-08-06 22:15:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|239
1691360400000|2023-08-06 22:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|173
1691360700000|2023-08-06 22:25:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|245
1691361000000|2023-08-06 22:30:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|677
1691361300000|2023-08-06 22:35:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1088
1691361600000|2023-08-06 22:40:00|11120|11116|11120|11116|11120|11116|11120|11116|810
1691361900000|2023-08-06 22:45:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|321
1691362200000|2023-08-06 22:50:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|376
1691362500000|2023-08-06 22:55:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|90
1691362800000|2023-08-06 23:00:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|872
1691363100000|2023-08-06 23:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|239
1691363400000|2023-08-06 23:10:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|241
1691363700000|2023-08-06 23:15:00|||||||||475
1691364000000|2023-08-06 23:20:00|||||||||5
1691364300000|2023-08-06 23:25:00|11120|11116|11120|11116|11120|11116|11120|11116|112
1691364600000|2023-08-06 23:30:00|||||||||383
1691364900000|2023-08-06 23:35:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|551
1691365200000|2023-08-06 23:40:00|11120|11116|11120|11116|11120|11116|11120|11116|253
1691365500000|2023-08-06 23:45:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|387
1691365800000|2023-08-06 23:50:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|543
1691366100000|2023-08-06 23:55:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|418
1691366400000|2023-08-07 00:00:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|404
1691366700000|2023-08-07 00:05:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|523
1691367000000|2023-08-07 00:10:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|922
1691367300000|2023-08-07 00:15:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2423
1691367600000|2023-08-07 00:20:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1024
1691367900000|2023-08-07 00:25:00|||||||||351
1691368200000|2023-08-07 00:30:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|773
1691368500000|2023-08-07 00:35:00|||||||||354
1691368800000|2023-08-07 00:40:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|508
1691369100000|2023-08-07 00:45:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|997
1691369400000|2023-08-07 00:50:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2028
1691369700000|2023-08-07 00:55:00|11120|11116|11120|11116|11120|11116|11120|11116|1275
1691370000000|2023-08-07 01:00:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1411
1691370300000|2023-08-07 01:05:00|||||||||657
1691370600000|2023-08-07 01:10:00|11116.8|11112.8|11112.2|11108.2|11116.8|11112.8|11110.6|11106.6|2822
1691370900000|2023-08-07 01:15:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1581
1691371200000|2023-08-07 01:20:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|1650
1691371500000|2023-08-07 01:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|454
1691371800000|2023-08-07 01:30:00|||||||||712
1691372100000|2023-08-07 01:35:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1787
1691372400000|2023-08-07 01:40:00|||||||||137
1691372700000|2023-08-07 01:45:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|645
1691373000000|2023-08-07 01:50:00|||||||||188
1691373300000|2023-08-07 01:55:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|408
1691373600000|2023-08-07 02:00:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1199
1691373900000|2023-08-07 02:05:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|149
1691374200000|2023-08-07 02:10:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|356
1691374500000|2023-08-07 02:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|235
1691374800000|2023-08-07 02:20:00|||||||||46
1691375100000|2023-08-07 02:25:00|||||||||273
1691375400000|2023-08-07 02:30:00|||||||||29
1691375700000|2023-08-07 02:35:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|148
1691376000000|2023-08-07 02:40:00|||||||||431
1691376300000|2023-08-07 02:45:00|||||||||68
1691376600000|2023-08-07 02:50:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|959
1691376900000|2023-08-07 02:55:00|||||||||280
1691377200000|2023-08-07 03:00:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|278
1691377500000|2023-08-07 03:05:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|445
1691377800000|2023-08-07 03:10:00|||||||||10
1691378100000|2023-08-07 03:15:00|||||||||133
1691378400000|2023-08-07 03:20:00|||||||||87
1691378700000|2023-08-07 03:25:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|821
1691379000000|2023-08-07 03:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|95
1691379300000|2023-08-07 03:35:00|11109|11105|11109|11105|11109|11105|11109|11105|738
1691379600000|2023-08-07 03:40:00|||||||||73
1691379900000|2023-08-07 03:45:00|||||||||99
1691380200000|2023-08-07 03:50:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|392
1691380500000|2023-08-07 03:55:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2437
1691380800000|2023-08-07 04:00:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|104
1691381100000|2023-08-07 04:05:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|226
1691381400000|2023-08-07 04:10:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|185
1691381700000|2023-08-07 04:15:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1652
1691382000000|2023-08-07 04:20:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|309
1691382300000|2023-08-07 04:25:00|||||||||173
1691382600000|2023-08-07 04:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|90
1691382900000|2023-08-07 04:35:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|97
1691383200000|2023-08-07 04:40:00|||||||||7
1691383500000|2023-08-07 04:45:00|||||||||120
1691383800000|2023-08-07 04:50:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|394
1691384100000|2023-08-07 04:55:00|11112.9|11108.9|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|365
1691384400000|2023-08-07 05:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|553
1691384700000|2023-08-07 05:05:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|192
1691385000000|2023-08-07 05:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|329
1691385300000|2023-08-07 05:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|40
1691385600000|2023-08-07 05:20:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|159
1691385900000|2023-08-07 05:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|766
1691386200000|2023-08-07 05:30:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1270
1691386500000|2023-08-07 05:35:00|||||||||21
1691386800000|2023-08-07 05:40:00|||||||||155
1691387100000|2023-08-07 05:45:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|401
1691387400000|2023-08-07 05:50:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|598
1691387700000|2023-08-07 05:55:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|306
1691388000000|2023-08-07 06:00:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|737
1691388300000|2023-08-07 06:05:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|4048
1691388600000|2023-08-07 06:10:00|11109|11105|11104.3|11100.3|11110.6|11106.6|11102.8|11098.8|2289
1691388900000|2023-08-07 06:15:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|3810
1691389200000|2023-08-07 06:20:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1438
1691389500000|2023-08-07 06:25:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|955
1691389800000|2023-08-07 06:30:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|1373
1691390100000|2023-08-07 06:35:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2137
1691390400000|2023-08-07 06:40:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2138
1691390700000|2023-08-07 06:45:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2333
1691391000000|2023-08-07 06:50:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1200
1691391300000|2023-08-07 06:55:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|968
1691391600000|2023-08-07 07:00:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1039
1691391900000|2023-08-07 07:05:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1000
1691392200000|2023-08-07 07:10:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|1059
1691392500000|2023-08-07 07:15:00|11102.8|11098.8|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|1405
1691392800000|2023-08-07 07:20:00|11101.2|11097.2|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|1164
1691393100000|2023-08-07 07:25:00|11096.5|11092.5|11093.4|11089.4|11098.1|11094.1|11093.4|11089.4|2877
1691393400000|2023-08-07 07:30:00|11095|11091|11091.8|11087.8|11095|11091|11090.3|11086.3|3252
1691393700000|2023-08-07 07:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|3639
1691394000000|2023-08-07 07:40:00|11090.3|11086.3|11095|11091|11096.5|11092.5|11090.3|11086.3|1315
1691394300000|2023-08-07 07:45:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|1473
1691394600000|2023-08-07 07:50:00|11095|11091|11095|11091|11095|11091|11095|11091|784
1691394900000|2023-08-07 07:55:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|1928
1691395200000|2023-08-07 08:00:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|986
1691395500000|2023-08-07 08:05:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1982
1691395800000|2023-08-07 08:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|939
1691396100000|2023-08-07 08:15:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|2005
1691396400000|2023-08-07 08:20:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2028
1691396700000|2023-08-07 08:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1470
1691397000000|2023-08-07 08:30:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1408
1691397300000|2023-08-07 08:35:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|3080
1691397600000|2023-08-07 08:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1489
1691397900000|2023-08-07 08:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1429
1691398200000|2023-08-07 08:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1196
1691398500000|2023-08-07 08:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1798
1691398800000|2023-08-07 09:00:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|740
1691399100000|2023-08-07 09:05:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|879
1691399400000|2023-08-07 09:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|684
1691399700000|2023-08-07 09:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|621
1691400000000|2023-08-07 09:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|265
1691400300000|2023-08-07 09:25:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|996
1691400600000|2023-08-07 09:30:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|463
1691400900000|2023-08-07 09:35:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|409
1691401200000|2023-08-07 09:40:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|603
1691401500000|2023-08-07 09:45:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|986
1691401800000|2023-08-07 09:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|2220
1691402100000|2023-08-07 09:55:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|2232
1691402400000|2023-08-07 10:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2042
1691402700000|2023-08-07 10:05:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1572
1691403000000|2023-08-07 10:10:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2135
1691403300000|2023-08-07 10:15:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1323
1691403600000|2023-08-07 10:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|2503
1691403900000|2023-08-07 10:25:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1357
1691404200000|2023-08-07 10:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3105
1691404500000|2023-08-07 10:35:00|||||||||575
1691404800000|2023-08-07 10:40:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|632
1691405100000|2023-08-07 10:45:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|2271
1691405400000|2023-08-07 10:50:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2799
1691405700000|2023-08-07 10:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1537
1691406000000|2023-08-07 11:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1930
1691406300000|2023-08-07 11:05:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|1891
1691406600000|2023-08-07 11:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1835
1691406900000|2023-08-07 11:15:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|981
1691407200000|2023-08-07 11:20:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|1807
1691407500000|2023-08-07 11:25:00|11090.3|11086.3|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|2060
1691407800000|2023-08-07 11:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2716
1691408100000|2023-08-07 11:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|1808
1691408400000|2023-08-07 11:40:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2403
1691408700000|2023-08-07 11:45:00|11091.1|11087.1|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2009
1691409000000|2023-08-07 11:50:00|||||||||692
1691409300000|2023-08-07 11:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1272
1691409600000|2023-08-07 12:00:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2535
1691409900000|2023-08-07 12:05:00|11090.3|11086.3|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|3455
1691410200000|2023-08-07 12:10:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1519
1691410500000|2023-08-07 12:15:00|11087.2|11083.2|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|2645
1691410800000|2023-08-07 12:20:00|11084|11080|11091.8|11087.8|11091.8|11087.8|11084|11080|4838
1691411100000|2023-08-07 12:25:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|3634
1691411400000|2023-08-07 12:30:00|11095|11091|11096.5|11092.5|11099.7|11095.7|11095|11091|5751
1691411700000|2023-08-07 12:35:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11095|11091|2403
1691412000000|2023-08-07 12:40:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|5453
1691412300000|2023-08-07 12:45:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|2952
1691412600000|2023-08-07 12:50:00|11101.2|11097.2|11105.9|11101.9|11107.5|11103.5|11101.2|11097.2|4851
1691412900000|2023-08-07 12:55:00|11104.3|11100.3|11110.6|11106.6|11112.2|11108.2|11104.3|11100.3|6726
1691413200000|2023-08-07 13:00:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|5700
1691413500000|2023-08-07 13:05:00|11109|11105|11113.7|11109.7|11113.7|11109.7|11109|11105|5550
1691413800000|2023-08-07 13:10:00|11112.2|11108.2|11109|11105|11113.7|11109.7|11109|11105|2887
1691414100000|2023-08-07 13:15:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|5264
1691414400000|2023-08-07 13:20:00|11112.2|11108.2|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|3757
1691414700000|2023-08-07 13:25:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|4205
1691415000000|2023-08-07 13:30:00|11112.2|11108.2|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|3961
1691415300000|2023-08-07 13:35:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|3037
1691415600000|2023-08-07 13:40:00|11109|11105|11116.8|11112.8|11116.8|11112.8|11109|11105|8355
1691415900000|2023-08-07 13:45:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11115.3|11111.3|6957
1691416200000|2023-08-07 13:50:00|11113.7|11109.7|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|6936
1691416500000|2023-08-07 13:55:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|6054
1691416800000|2023-08-07 14:00:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|5481
1691417100000|2023-08-07 14:05:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1597
1691417400000|2023-08-07 14:10:00|11101.2|11097.2|11104.3|11100.3|11105.1|11101.1|11101.2|11097.2|4023
1691417700000|2023-08-07 14:15:00|11105.9|11101.9|11110.6|11106.6|11112.2|11108.2|11104.3|11100.3|3656
1691418000000|2023-08-07 14:20:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|5038
1691418300000|2023-08-07 14:25:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|2928
1691418600000|2023-08-07 14:30:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|3061
1691418900000|2023-08-07 14:35:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|2026
1691419200000|2023-08-07 14:40:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|3248
1691419500000|2023-08-07 14:45:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|3615
1691419800000|2023-08-07 14:50:00|11109|11105|11102.8|11098.8|11110.6|11106.6|11101.2|11097.2|2432
1691420100000|2023-08-07 14:55:00|11102|11098|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|7136
1691420400000|2023-08-07 15:00:00|11098.1|11094.1|11104.3|11100.3|11104.3|11100.3|11098.1|11094.1|10022
1691420700000|2023-08-07 15:05:00|11102.8|11098.8|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|11003
1691421000000|2023-08-07 15:10:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11102.8|11098.8|4114
1691421300000|2023-08-07 15:15:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1993
1691421600000|2023-08-07 15:20:00|11104.3|11100.3|11107.5|11103.5|11109|11105|11104.3|11100.3|3242
1691421900000|2023-08-07 15:25:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2941
1691422200000|2023-08-07 15:30:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1465
1691422500000|2023-08-07 15:35:00|11105.9|11101.9|11104.3|11100.3|11109|11105|11104.3|11100.3|1505
1691422800000|2023-08-07 15:40:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1497
1691423100000|2023-08-07 15:45:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1348
1691423400000|2023-08-07 15:50:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|2837
1691423700000|2023-08-07 15:55:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|3131
1691424000000|2023-08-07 16:00:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|2916
1691424300000|2023-08-07 16:05:00|11101.2|11097.2|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|2838
1691424600000|2023-08-07 16:10:00|11103.6|11099.6|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|2932
1691424900000|2023-08-07 16:15:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|2306
1691425200000|2023-08-07 16:20:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|1366
1691425500000|2023-08-07 16:25:00|||||||||1486
1691425800000|2023-08-07 16:30:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|2952
1691426100000|2023-08-07 16:35:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2067
1691426400000|2023-08-07 16:40:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1956
1691426700000|2023-08-07 16:45:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|893
1691427000000|2023-08-07 16:50:00|11104.3|11100.3|11109|11105|11109|11105|11104.3|11100.3|2646
1691427300000|2023-08-07 16:55:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1133
1691427600000|2023-08-07 17:00:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|979
1691427900000|2023-08-07 17:05:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1621
1691428200000|2023-08-07 17:10:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|750
1691428500000|2023-08-07 17:15:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1825
1691428800000|2023-08-07 17:20:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|631
1691429100000|2023-08-07 17:25:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1903
1691429400000|2023-08-07 17:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|740
1691429700000|2023-08-07 17:35:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|761
1691430000000|2023-08-07 17:40:00|||||||||1270
1691430300000|2023-08-07 17:45:00|||||||||800
1691430600000|2023-08-07 17:50:00|11111.4|11107.4|11110.6|11106.6|11112.2|11108.2|11109|11105|1342
1691430900000|2023-08-07 17:55:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3456
1691431200000|2023-08-07 18:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|4927
1691431500000|2023-08-07 18:05:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1509
1691431800000|2023-08-07 18:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|2138
1691432100000|2023-08-07 18:15:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|2828
1691432400000|2023-08-07 18:20:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1779
1691432700000|2023-08-07 18:25:00|11116.8|11112.8|11116.8|11112.8|11120|11116|11116.8|11112.8|3923
1691433000000|2023-08-07 18:30:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3887
1691433300000|2023-08-07 18:35:00|||||||||285
1691433600000|2023-08-07 18:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|1012
1691433900000|2023-08-07 18:45:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1726
1691434200000|2023-08-07 18:50:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1773
1691434500000|2023-08-07 18:55:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|5942
1691434800000|2023-08-07 19:00:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1702
1691435100000|2023-08-07 19:05:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|1981
1691435400000|2023-08-07 19:10:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|2997
1691435700000|2023-08-07 19:15:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|2771
1691436000000|2023-08-07 19:20:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|2773
1691436300000|2023-08-07 19:25:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1005
1691436600000|2023-08-07 19:30:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|2915
1691436900000|2023-08-07 19:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1971
1691437200000|2023-08-07 19:40:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|401
1691437500000|2023-08-07 19:45:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1869
1691437800000|2023-08-07 19:50:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2125
1691438100000|2023-08-07 19:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|6674
1691438400000|2023-08-07 20:00:00|11107.5|11103.5|11102.8|11098.8|11107.5|11103.5|11102.8|11098.8|4243
1691438700000|2023-08-07 20:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2191
1691439000000|2023-08-07 20:10:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1603
1691439300000|2023-08-07 20:15:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|594
1691439600000|2023-08-07 20:20:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1882
1691439900000|2023-08-07 20:25:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1238
1691440200000|2023-08-07 20:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1681
1691440500000|2023-08-07 20:35:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|1134
1691440800000|2023-08-07 20:40:00|11098.1|11094.1|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|1968
1691441100000|2023-08-07 20:45:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|4523
1691441400000|2023-08-07 20:50:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1229
1691441700000|2023-08-07 20:55:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1239
1691445600000|2023-08-07 22:00:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|361
1691445900000|2023-08-07 22:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|47
1691446200000|2023-08-07 22:10:00|||||||||45
1691446500000|2023-08-07 22:15:00|||||||||70
1691446800000|2023-08-07 22:20:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|240
1691447100000|2023-08-07 22:25:00|||||||||18
1691447400000|2023-08-07 22:30:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|341
1691447700000|2023-08-07 22:35:00|||||||||34
1691448000000|2023-08-07 22:40:00|||||||||62
1691448300000|2023-08-07 22:45:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|186
1691448600000|2023-08-07 22:50:00|||||||||45
1691448900000|2023-08-07 22:55:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|399
1691449200000|2023-08-07 23:00:00|11103.6|11099.6|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1043
1691449500000|2023-08-07 23:05:00|||||||||74
1691449800000|2023-08-07 23:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|466
1691450100000|2023-08-07 23:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|275
1691450400000|2023-08-07 23:20:00|||||||||652
1691450700000|2023-08-07 23:25:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|145
1691451000000|2023-08-07 23:30:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|439
1691451300000|2023-08-07 23:35:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1060
1691451600000|2023-08-07 23:40:00|11105.1|11101.1|11104.3|11100.3|11105.1|11101.1|11104.3|11100.3|96
1691451900000|2023-08-07 23:45:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|122
1691452200000|2023-08-07 23:50:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|426
1691452500000|2023-08-07 23:55:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|340
1691452800000|2023-08-08 00:00:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|770
1691453100000|2023-08-08 00:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1133
1691453400000|2023-08-08 00:10:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|297
1691453700000|2023-08-08 00:15:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|341
1691454000000|2023-08-08 00:20:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|428
1691454300000|2023-08-08 00:25:00|||||||||78
1691454600000|2023-08-08 00:30:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|520
1691454900000|2023-08-08 00:35:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|398
1691455200000|2023-08-08 00:40:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|381
1691455500000|2023-08-08 00:45:00|11109|11105|11109|11105|11109|11105|11109|11105|1044
1691455800000|2023-08-08 00:50:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|200
1691456100000|2023-08-08 00:55:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|318
1691456400000|2023-08-08 01:00:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|543
1691456700000|2023-08-08 01:05:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|1973
1691457000000|2023-08-08 01:10:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2132
1691457300000|2023-08-08 01:15:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|2801
1691457600000|2023-08-08 01:20:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|797
1691457900000|2023-08-08 01:25:00|11116.1|11112.1|11118.4|11114.4|11118.4|11114.4|11116.1|11112.1|600
1691458200000|2023-08-08 01:30:00|11117.6|11113.6|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|841
1691458500000|2023-08-08 01:35:00|||||||||100
1691458800000|2023-08-08 01:40:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|989
1691459100000|2023-08-08 01:45:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1227
1691459400000|2023-08-08 01:50:00|11119.2|11115.2|11116.8|11112.8|11120|11116|11116.8|11112.8|439
1691459700000|2023-08-08 01:55:00|||||||||313
1691460000000|2023-08-08 02:00:00|||||||||581
1691460300000|2023-08-08 02:05:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|424
1691460600000|2023-08-08 02:10:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|191
1691460900000|2023-08-08 02:15:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1392
1691461200000|2023-08-08 02:20:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|592
1691461500000|2023-08-08 02:25:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|1282
1691461800000|2023-08-08 02:30:00|11124.7|11120.7|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|497
1691462100000|2023-08-08 02:35:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|347
1691462400000|2023-08-08 02:40:00|||||||||126
1691462700000|2023-08-08 02:45:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|714
1691463000000|2023-08-08 02:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|122
1691463300000|2023-08-08 02:55:00|||||||||85
1691463600000|2023-08-08 03:00:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|682
1691463900000|2023-08-08 03:05:00|||||||||62
1691464200000|2023-08-08 03:10:00|||||||||170
1691464500000|2023-08-08 03:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|137
1691464800000|2023-08-08 03:20:00|||||||||100
1691465100000|2023-08-08 03:25:00|||||||||9
1691465400000|2023-08-08 03:30:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|339
1691465700000|2023-08-08 03:35:00|||||||||141
1691466000000|2023-08-08 03:40:00|11120|11116|11120|11116|11120|11116|11120|11116|865
1691466300000|2023-08-08 03:45:00|||||||||61
1691466600000|2023-08-08 03:50:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1105
1691466900000|2023-08-08 03:55:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|138
1691467200000|2023-08-08 04:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|728
1691467500000|2023-08-08 04:05:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|680
1691467800000|2023-08-08 04:10:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|933
1691468100000|2023-08-08 04:15:00|||||||||188
1691468400000|2023-08-08 04:20:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|641
1691468700000|2023-08-08 04:25:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1194
1691469000000|2023-08-08 04:30:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|218
1691469300000|2023-08-08 04:35:00|||||||||33
1691469600000|2023-08-08 04:40:00|||||||||116
1691469900000|2023-08-08 04:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|221
1691470200000|2023-08-08 04:50:00|11128.6|11124.6|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|824
1691470500000|2023-08-08 04:55:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|1343
1691470800000|2023-08-08 05:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1075
1691471100000|2023-08-08 05:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|414
1691471400000|2023-08-08 05:10:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|317
1691471700000|2023-08-08 05:15:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|536
1691472000000|2023-08-08 05:20:00|||||||||27
1691472300000|2023-08-08 05:25:00|||||||||103
1691472600000|2023-08-08 05:30:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|707
1691472900000|2023-08-08 05:35:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|619
1691473200000|2023-08-08 05:40:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|1441
1691473500000|2023-08-08 05:45:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|2639
1691473800000|2023-08-08 05:50:00|11137.2|11133.2|11143.4|11139.4|11143.4|11139.4|11137.2|11133.2|4917
1691474100000|2023-08-08 05:55:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|1072
1691474400000|2023-08-08 06:00:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11141.8|11137.8|3293
1691474700000|2023-08-08 06:05:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|3552
1691475000000|2023-08-08 06:10:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|1513
1691475300000|2023-08-08 06:15:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|643
1691475600000|2023-08-08 06:20:00|11148.1|11144.1|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|3879
1691475900000|2023-08-08 06:25:00|11151.2|11147.2|11149.7|11145.7|11154.3|11150.3|11148.1|11144.1|7363
1691476200000|2023-08-08 06:30:00|11151.2|11147.2|11148.1|11144.1|11152.8|11148.8|11146.5|11142.5|4386
1691476500000|2023-08-08 06:35:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|2974
1691476800000|2023-08-08 06:40:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|1416
1691477100000|2023-08-08 06:45:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|975
1691477400000|2023-08-08 06:50:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|1928
1691477700000|2023-08-08 06:55:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|3452
1691478000000|2023-08-08 07:00:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|5477
1691478300000|2023-08-08 07:05:00|11151.2|11147.2|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|1880
1691478600000|2023-08-08 07:10:00|11148.1|11144.1|11154.3|11150.3|11154.3|11150.3|11148.1|11144.1|2416
1691478900000|2023-08-08 07:15:00|11155.1|11151.1|11154.3|11150.3|11157.5|11153.5|11152.8|11148.8|4764
1691479200000|2023-08-08 07:20:00|11155.9|11151.9|11155.9|11151.9|11159|11155|11155.9|11151.9|5592
1691479500000|2023-08-08 07:25:00|11154.3|11150.3|11148.1|11144.1|11155.9|11151.9|11148.1|11144.1|4367
1691479800000|2023-08-08 07:30:00|11149.7|11145.7|11145|11141|11149.7|11145.7|11143.4|11139.4|5254
1691480100000|2023-08-08 07:35:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|4359
1691480400000|2023-08-08 07:40:00|11145|11141|11146.5|11142.5|11149.7|11145.7|11145|11141|1917
1691480700000|2023-08-08 07:45:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|1875
1691481000000|2023-08-08 07:50:00|11148.1|11144.1|11143.4|11139.4|11148.1|11144.1|11141.8|11137.8|1596
1691481300000|2023-08-08 07:55:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|2698
1691481600000|2023-08-08 08:00:00|11148.1|11144.1|11143.4|11139.4|11149.7|11145.7|11143.4|11139.4|3468
1691481900000|2023-08-08 08:05:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|3723
1691482200000|2023-08-08 08:10:00|11146.5|11142.5|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|1321
1691482500000|2023-08-08 08:15:00|11148.1|11144.1|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|738
1691482800000|2023-08-08 08:20:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|2178
1691483100000|2023-08-08 08:25:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1002
1691483400000|2023-08-08 08:30:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|563
1691483700000|2023-08-08 08:35:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|739
1691484000000|2023-08-08 08:40:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1556
1691484300000|2023-08-08 08:45:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|387
1691484600000|2023-08-08 08:50:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|1396
1691484900000|2023-08-08 08:55:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|1297
1691485200000|2023-08-08 09:00:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11145|11141|1401
1691485500000|2023-08-08 09:05:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11145|11141|830
1691485800000|2023-08-08 09:10:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|1552
1691486100000|2023-08-08 09:15:00|11149.7|11145.7|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|1988
1691486400000|2023-08-08 09:20:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|2234
1691486700000|2023-08-08 09:25:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|4484
1691487000000|2023-08-08 09:30:00|11152.8|11148.8|11155.9|11151.9|11157.5|11153.5|11151.2|11147.2|1961
1691487300000|2023-08-08 09:35:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|2961
1691487600000|2023-08-08 09:40:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|708
1691487900000|2023-08-08 09:45:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|1388
1691488200000|2023-08-08 09:50:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|678
1691488500000|2023-08-08 09:55:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|798
1691488800000|2023-08-08 10:00:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1841
1691489100000|2023-08-08 10:05:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1775
1691489400000|2023-08-08 10:10:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1712
1691489700000|2023-08-08 10:15:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1041
1691490000000|2023-08-08 10:20:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|2188
1691490300000|2023-08-08 10:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2159
1691490600000|2023-08-08 10:30:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|1487
1691490900000|2023-08-08 10:35:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|2054
1691491200000|2023-08-08 10:40:00|11159.8|11155.8|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|1620
1691491500000|2023-08-08 10:45:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|551
1691491800000|2023-08-08 10:50:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|1254
1691492100000|2023-08-08 10:55:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1230
1691492400000|2023-08-08 11:00:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1528
1691492700000|2023-08-08 11:05:00|11157.5|11153.5|11162.2|11158.2|11162.2|11158.2|11155.9|11151.9|2373
1691493000000|2023-08-08 11:10:00|11163.7|11159.7|11168.4|11164.4|11171.5|11167.5|11163.7|11159.7|8413
1691493300000|2023-08-08 11:15:00|11170|11166|11168.4|11164.4|11170|11166|11166.8|11162.8|4215
1691493600000|2023-08-08 11:20:00|11169.2|11165.2|11166.8|11162.8|11171.5|11167.5|11165.3|11161.3|4226
1691493900000|2023-08-08 11:25:00|11168.4|11164.4|11168.4|11164.4|11171.5|11167.5|11166.8|11162.8|5681
1691494200000|2023-08-08 11:30:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|3319
1691494500000|2023-08-08 11:35:00|11166.8|11162.8|11163.7|11159.7|11168.4|11164.4|11163.7|11159.7|3543
1691494800000|2023-08-08 11:40:00|11162.2|11158.2|11160.6|11156.6|11165.3|11161.3|11160.6|11156.6|5074
1691495100000|2023-08-08 11:45:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|2591
1691495400000|2023-08-08 11:50:00|11159|11155|11155.9|11151.9|11160.6|11156.6|11154.3|11150.3|6221
1691495700000|2023-08-08 11:55:00|11154.3|11150.3|11159|11155|11159|11155|11154.3|11150.3|2646
1691496000000|2023-08-08 12:00:00|11160.6|11156.6|11163.7|11159.7|11165.3|11161.3|11159|11155|2564
1691496300000|2023-08-08 12:05:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|4501
1691496600000|2023-08-08 12:10:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11159|11155|3846
1691496900000|2023-08-08 12:15:00|11159|11155|11154.3|11150.3|11159|11155|11154.3|11150.3|5814
1691497200000|2023-08-08 12:20:00|11152.8|11148.8|11166.8|11162.8|11168.4|11164.4|11152.8|11148.8|8852
1691497500000|2023-08-08 12:25:00|11165.3|11161.3|11162.2|11158.2|11165.3|11161.3|11160.6|11156.6|4371
1691497800000|2023-08-08 12:30:00|11163.7|11159.7|11162.2|11158.2|11166.8|11162.8|11160.6|11156.6|3754
1691498100000|2023-08-08 12:35:00|11160.6|11156.6|11159|11155|11163.7|11159.7|11159|11155|3164
1691498400000|2023-08-08 12:40:00|11157.5|11153.5|11155.9|11151.9|11160.6|11156.6|11155.9|11151.9|5516
1691498700000|2023-08-08 12:45:00|11154.3|11150.3|11157.5|11153.5|11159|11155|11154.3|11150.3|5586
1691499000000|2023-08-08 12:50:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|1730
1691499300000|2023-08-08 12:55:00|11160.6|11156.6|11154.3|11150.3|11162.2|11158.2|11152.8|11148.8|5952
1691499600000|2023-08-08 13:00:00|11152.8|11148.8|11151.2|11147.2|11154.3|11150.3|11148.1|11144.1|10030
1691499900000|2023-08-08 13:05:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11148.1|11144.1|8206
1691500200000|2023-08-08 13:10:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|4160
1691500500000|2023-08-08 13:15:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|4301
1691500800000|2023-08-08 13:20:00|11146.5|11142.5|11151.2|11147.2|11151.2|11147.2|11143.4|11139.4|6051
1691501100000|2023-08-08 13:25:00|11149.7|11145.7|11146.5|11142.5|11152.8|11148.8|11146.5|11142.5|6236
1691501400000|2023-08-08 13:30:00|11148.1|11144.1|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|3584
1691501700000|2023-08-08 13:35:00|11154.3|11150.3|11157.5|11153.5|11159|11155|11151.2|11147.2|7121
1691502000000|2023-08-08 13:40:00|11155.9|11151.9|11159|11155|11160.6|11156.6|11154.3|11150.3|6356
1691502300000|2023-08-08 13:45:00|11160.6|11156.6|11165.3|11161.3|11166.8|11162.8|11159|11155|5842
1691502600000|2023-08-08 13:50:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11163.7|11159.7|8282
1691502900000|2023-08-08 13:55:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|4983
1691503200000|2023-08-08 14:00:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11160.6|11156.6|4763
1691503500000|2023-08-08 14:05:00|11163.7|11159.7|11157.5|11153.5|11163.7|11159.7|11157.5|11153.5|6356
1691503800000|2023-08-08 14:10:00|11159|11155|11165.3|11161.3|11165.3|11161.3|11157.5|11153.5|6453
1691504100000|2023-08-08 14:15:00|11163.7|11159.7|11162.2|11158.2|11166.8|11162.8|11162.2|11158.2|2809
1691504400000|2023-08-08 14:20:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|2908
1691504700000|2023-08-08 14:25:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|1163
1691505000000|2023-08-08 14:30:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|2978
1691505300000|2023-08-08 14:35:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|5918
1691505600000|2023-08-08 14:40:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11157.5|11153.5|3333
1691505900000|2023-08-08 14:45:00|11160.6|11156.6|11155.9|11151.9|11160.6|11156.6|11155.9|11151.9|3073
1691506200000|2023-08-08 14:50:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1470
1691506500000|2023-08-08 14:55:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|5271
1691506800000|2023-08-08 15:00:00|11151.2|11147.2|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|6654
1691507100000|2023-08-08 15:05:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|6557
1691507400000|2023-08-08 15:10:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|4039
1691507700000|2023-08-08 15:15:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|2201
1691508000000|2023-08-08 15:20:00|11145|11141|11141.8|11137.8|11146.5|11142.5|11141.8|11137.8|6637
1691508300000|2023-08-08 15:25:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|3972
1691508600000|2023-08-08 15:30:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|2970
1691508900000|2023-08-08 15:35:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|2024
1691509200000|2023-08-08 15:40:00|11141.8|11137.8|11146.5|11142.5|11146.5|11142.5|11141.8|11137.8|3365
1691509500000|2023-08-08 15:45:00|11145|11141|11145|11141|11145|11141|11145|11141|812
1691509800000|2023-08-08 15:50:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|1260
1691510100000|2023-08-08 15:55:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|2794
1691510400000|2023-08-08 16:00:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|3288
1691510700000|2023-08-08 16:05:00|11145|11141|11145|11141|11145|11141|11145|11141|1951
1691511000000|2023-08-08 16:10:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2046
1691511300000|2023-08-08 16:15:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|2503
1691511600000|2023-08-08 16:20:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|1102
1691511900000|2023-08-08 16:25:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1680
1691512200000|2023-08-08 16:30:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1700
1691512500000|2023-08-08 16:35:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|1479
1691512800000|2023-08-08 16:40:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|1459
1691513100000|2023-08-08 16:45:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11145|11141|3090
1691513400000|2023-08-08 16:50:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1428
1691513700000|2023-08-08 16:55:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|1861
1691514000000|2023-08-08 17:00:00|11143.4|11139.4|11149.7|11145.7|11151.2|11147.2|11142.6|11138.6|3424
1691514300000|2023-08-08 17:05:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|4518
1691514600000|2023-08-08 17:10:00|11148.1|11144.1|11141.8|11137.8|11149.7|11145.7|11141.8|11137.8|6218
1691514900000|2023-08-08 17:15:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|4501
1691515200000|2023-08-08 17:20:00|11141.8|11137.8|11145|11141|11146.5|11142.5|11141.8|11137.8|4728
1691515500000|2023-08-08 17:25:00|11145.8|11141.8|11145|11141|11146.5|11142.5|11143.4|11139.4|2468
1691515800000|2023-08-08 17:30:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|808
1691516100000|2023-08-08 17:35:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|3118
1691516400000|2023-08-08 17:40:00|11148.1|11144.1|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|934
1691516700000|2023-08-08 17:45:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1366
1691517000000|2023-08-08 17:50:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1070
1691517300000|2023-08-08 17:55:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1489
1691517600000|2023-08-08 18:00:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|1259
1691517900000|2023-08-08 18:05:00|11141.8|11137.8|11140.3|11136.3|11145|11141|11140.3|11136.3|4744
1691518200000|2023-08-08 18:10:00|11138.7|11134.7|11141.8|11137.8|11145|11141|11138.7|11134.7|2206
1691518500000|2023-08-08 18:15:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|1422
1691518800000|2023-08-08 18:20:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|819
1691519100000|2023-08-08 18:25:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|2896
1691519400000|2023-08-08 18:30:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|2383
1691519700000|2023-08-08 18:35:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|843
1691520000000|2023-08-08 18:40:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1819
1691520300000|2023-08-08 18:45:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|2042
1691520600000|2023-08-08 18:50:00|11140.3|11136.3|11143.4|11139.4|11145|11141|11140.3|11136.3|2394
1691520900000|2023-08-08 18:55:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|7822
1691521200000|2023-08-08 19:00:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|2313
1691521500000|2023-08-08 19:05:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|2377
1691521800000|2023-08-08 19:10:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1749
1691522100000|2023-08-08 19:15:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1740
1691522400000|2023-08-08 19:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1222
1691522700000|2023-08-08 19:25:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|971
1691523000000|2023-08-08 19:30:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1401
1691523300000|2023-08-08 19:35:00|||||||||1115
1691523600000|2023-08-08 19:40:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|643
1691523900000|2023-08-08 19:45:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1889
1691524200000|2023-08-08 19:50:00|11145|11141|11145|11141|11145|11141|11145|11141|715
1691524500000|2023-08-08 19:55:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|2505
1691524800000|2023-08-08 20:00:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|4935
1691525100000|2023-08-08 20:05:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1977
1691525400000|2023-08-08 20:10:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|3213
1691525700000|2023-08-08 20:15:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|543
1691526000000|2023-08-08 20:20:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|1360
1691526300000|2023-08-08 20:25:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1899
1691526600000|2023-08-08 20:30:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|695
1691526900000|2023-08-08 20:35:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|281
1691527200000|2023-08-08 20:40:00|||||||||1149
1691527500000|2023-08-08 20:45:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|3308
1691527800000|2023-08-08 20:50:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|903
1691528100000|2023-08-08 20:55:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1862
1691532000000|2023-08-08 22:00:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|163
1691532300000|2023-08-08 22:05:00|||||||||68
1691532600000|2023-08-08 22:10:00|||||||||26
1691532900000|2023-08-08 22:15:00|||||||||12
1691533200000|2023-08-08 22:20:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|261
1691533500000|2023-08-08 22:25:00|||||||||460
1691533800000|2023-08-08 22:30:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|140
1691534100000|2023-08-08 22:35:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|499
1691534400000|2023-08-08 22:40:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1016
1691534700000|2023-08-08 22:45:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|228
1691535000000|2023-08-08 22:50:00|||||||||281
1691535300000|2023-08-08 22:55:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|598
1691535600000|2023-08-08 23:00:00|11145|11141|11145|11141|11145|11141|11145|11141|88
1691535900000|2023-08-08 23:05:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|24
1691536200000|2023-08-08 23:10:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|15
1691536500000|2023-08-08 23:15:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|202
1691536800000|2023-08-08 23:20:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|227
1691537100000|2023-08-08 23:25:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|343
1691537400000|2023-08-08 23:30:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|304
1691537700000|2023-08-08 23:35:00|11145.8|11141.8|11146.5|11142.5|11146.5|11142.5|11145|11141|197
1691538000000|2023-08-08 23:40:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|6
1691538300000|2023-08-08 23:45:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|636
1691538600000|2023-08-08 23:50:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|97
1691538900000|2023-08-08 23:55:00|||||||||55
1691539200000|2023-08-09 00:00:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|610
1691539500000|2023-08-09 00:05:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|842
1691539800000|2023-08-09 00:10:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1613
1691540100000|2023-08-09 00:15:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1075
1691540400000|2023-08-09 00:20:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|96
1691540700000|2023-08-09 00:25:00|11157.5|11153.5|11159|11155|11159|11155|11155.9|11151.9|1059
1691541000000|2023-08-09 00:30:00|11159.8|11155.8|11160.6|11156.6|11160.6|11156.6|11159|11155|2339
1691541300000|2023-08-09 00:35:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1219
1691541600000|2023-08-09 00:40:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1157
1691541900000|2023-08-09 00:45:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|812
1691542200000|2023-08-09 00:50:00|11159|11155|11159|11155|11159|11155|11159|11155|200
1691542500000|2023-08-09 00:55:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|533
1691542800000|2023-08-09 01:00:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|516
1691543100000|2023-08-09 01:05:00|||||||||45
1691543400000|2023-08-09 01:10:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|1055
1691543700000|2023-08-09 01:15:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|699
1691544000000|2023-08-09 01:20:00|||||||||46
1691544300000|2023-08-09 01:25:00|||||||||123
1691544600000|2023-08-09 01:30:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|838
1691544900000|2023-08-09 01:35:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|291
1691545200000|2023-08-09 01:40:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|393
1691545500000|2023-08-09 01:45:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|554
1691545800000|2023-08-09 01:50:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|566
1691546100000|2023-08-09 01:55:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|872
1691546400000|2023-08-09 02:00:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1588
1691546700000|2023-08-09 02:05:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|2659
1691547000000|2023-08-09 02:10:00|11145|11141|11149.7|11145.7|11149.7|11145.7|11145|11141|1351
1691547300000|2023-08-09 02:15:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|463
1691547600000|2023-08-09 02:20:00|||||||||735
1691547900000|2023-08-09 02:25:00|||||||||84
1691548200000|2023-08-09 02:30:00|||||||||11
1691548500000|2023-08-09 02:35:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|343
1691548800000|2023-08-09 02:40:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|502
1691549100000|2023-08-09 02:45:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|324
1691549400000|2023-08-09 02:50:00|||||||||73
1691549700000|2023-08-09 02:55:00|11145|11141|11145|11141|11145|11141|11145|11141|128
1691550000000|2023-08-09 03:00:00|||||||||25
1691550300000|2023-08-09 03:05:00|11144.2|11140.2|11145|11141|11145|11141|11143.4|11139.4|604
1691550600000|2023-08-09 03:10:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|74
1691550900000|2023-08-09 03:15:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|321
1691551200000|2023-08-09 03:20:00|||||||||33
1691551500000|2023-08-09 03:25:00|||||||||76
1691551800000|2023-08-09 03:30:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|831
1691552100000|2023-08-09 03:35:00|11145|11141|11145|11141|11145|11141|11145|11141|205
1691552400000|2023-08-09 03:40:00|||||||||296
1691552700000|2023-08-09 03:45:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|272
1691553000000|2023-08-09 03:50:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|164
1691553300000|2023-08-09 03:55:00|||||||||139
1691553600000|2023-08-09 04:00:00|||||||||90
1691553900000|2023-08-09 04:05:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|334
1691554200000|2023-08-09 04:10:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|64
1691554500000|2023-08-09 04:15:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|44
1691554800000|2023-08-09 04:20:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|38
1691555100000|2023-08-09 04:25:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|222
1691555400000|2023-08-09 04:30:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|192
1691555700000|2023-08-09 04:35:00|||||||||34
1691556000000|2023-08-09 04:40:00|||||||||34
1691556300000|2023-08-09 04:45:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|556
1691556600000|2023-08-09 04:50:00|||||||||26
1691556900000|2023-08-09 04:55:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1099
1691557200000|2023-08-09 05:00:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|1334
1691557500000|2023-08-09 05:05:00|||||||||94
1691557800000|2023-08-09 05:10:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|838
1691558100000|2023-08-09 05:15:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|582
1691558400000|2023-08-09 05:20:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|369
1691558700000|2023-08-09 05:25:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|1215
1691559000000|2023-08-09 05:30:00|11155.9|11151.9|11159|11155|11159|11155|11155.9|11151.9|1014
1691559300000|2023-08-09 05:35:00|||||||||216
1691559600000|2023-08-09 05:40:00|11158.3|11154.3|11157.5|11153.5|11158.3|11154.3|11157.5|11153.5|268
1691559900000|2023-08-09 05:45:00|11159|11155|11159|11155|11159|11155|11159|11155|191
1691560200000|2023-08-09 05:50:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|302
1691560500000|2023-08-09 05:55:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|318
1691560800000|2023-08-09 06:00:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|944
1691561100000|2023-08-09 06:05:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|682
1691561400000|2023-08-09 06:10:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1060
1691561700000|2023-08-09 06:15:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|731
1691562000000|2023-08-09 06:20:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|2433
1691562300000|2023-08-09 06:25:00|11151.2|11147.2|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|1375
1691562600000|2023-08-09 06:30:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|3424
1691562900000|2023-08-09 06:35:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1462
1691563200000|2023-08-09 06:40:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|581
1691563500000|2023-08-09 06:45:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1264
1691563800000|2023-08-09 06:50:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|975
1691564100000|2023-08-09 06:55:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|386
1691564400000|2023-08-09 07:00:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11145|11141|1224
1691564700000|2023-08-09 07:05:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|1264
1691565000000|2023-08-09 07:10:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1568
1691565300000|2023-08-09 07:15:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|2454
1691565600000|2023-08-09 07:20:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|825
1691565900000|2023-08-09 07:25:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|856
1691566200000|2023-08-09 07:30:00|11143.4|11139.4|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|1322
1691566500000|2023-08-09 07:35:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|5089
1691566800000|2023-08-09 07:40:00|11151.2|11147.2|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|4547
1691567100000|2023-08-09 07:45:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1042
1691567400000|2023-08-09 07:50:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1225
1691567700000|2023-08-09 07:55:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|959
1691568000000|2023-08-09 08:00:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|553
1691568300000|2023-08-09 08:05:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|1228
1691568600000|2023-08-09 08:10:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|2592
1691568900000|2023-08-09 08:15:00|11153.6|11149.6|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|374
1691569200000|2023-08-09 08:20:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|486
1691569500000|2023-08-09 08:25:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|200
1691569800000|2023-08-09 08:30:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|262
1691570100000|2023-08-09 08:35:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|1098
1691570400000|2023-08-09 08:40:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|1016
1691570700000|2023-08-09 08:45:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|455
1691571000000|2023-08-09 08:50:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|3619
1691571300000|2023-08-09 08:55:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1526
1691571600000|2023-08-09 09:00:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1008
1691571900000|2023-08-09 09:05:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|440
1691572200000|2023-08-09 09:10:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|1364
1691572500000|2023-08-09 09:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|451
1691572800000|2023-08-09 09:20:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|607
1691573100000|2023-08-09 09:25:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1285
1691573400000|2023-08-09 09:30:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1104
1691573700000|2023-08-09 09:35:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|382
1691574000000|2023-08-09 09:40:00|||||||||19
1691574300000|2023-08-09 09:45:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|673
1691574600000|2023-08-09 09:50:00|||||||||15
1691574900000|2023-08-09 09:55:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|809
1691575200000|2023-08-09 10:00:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|418
1691575500000|2023-08-09 10:05:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|558
1691575800000|2023-08-09 10:10:00|||||||||520
1691576100000|2023-08-09 10:15:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|846
1691576400000|2023-08-09 10:20:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|747
1691576700000|2023-08-09 10:25:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|1105
1691577000000|2023-08-09 10:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|1952
1691577300000|2023-08-09 10:35:00|11141.8|11137.8|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|4340
1691577600000|2023-08-09 10:40:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11134|11130|1757
1691577900000|2023-08-09 10:45:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|3298
1691578200000|2023-08-09 10:50:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|465
1691578500000|2023-08-09 10:55:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|664
1691578800000|2023-08-09 11:00:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|1068
1691579100000|2023-08-09 11:05:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1191
1691579400000|2023-08-09 11:10:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|2122
1691579700000|2023-08-09 11:15:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1894
1691580000000|2023-08-09 11:20:00|11134|11130|11130.9|11126.9|11134|11130|11129.3|11125.3|2375
1691580300000|2023-08-09 11:25:00|11129.3|11125.3|11132.5|11128.5|11134|11130|11129.3|11125.3|1870
1691580600000|2023-08-09 11:30:00|11134|11130|11134|11130|11134|11130|11134|11130|1275
1691580900000|2023-08-09 11:35:00|||||||||314
1691581200000|2023-08-09 11:40:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|1653
1691581500000|2023-08-09 11:45:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|4952
1691581800000|2023-08-09 11:50:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|1814
1691582100000|2023-08-09 11:55:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11134|11130|1299
1691582400000|2023-08-09 12:00:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|1901
1691582700000|2023-08-09 12:05:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1393
1691583000000|2023-08-09 12:10:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|1578
1691583300000|2023-08-09 12:15:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11130.9|11126.9|3061
1691583600000|2023-08-09 12:20:00|11135.6|11131.6|11138.7|11134.7|11143.4|11139.4|11135.6|11131.6|6483
1691583900000|2023-08-09 12:25:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|4370
1691584200000|2023-08-09 12:30:00|11135.6|11131.6|11140.3|11136.3|11143.4|11139.4|11135.6|11131.6|3587
1691584500000|2023-08-09 12:35:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|2863
1691584800000|2023-08-09 12:40:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|2870
1691585100000|2023-08-09 12:45:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1961
1691585400000|2023-08-09 12:50:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|2155
1691585700000|2023-08-09 12:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11134|11130|3421
1691586000000|2023-08-09 13:00:00|11135.6|11131.6|11140.3|11136.3|11140.3|11136.3|11135.6|11131.6|1614
1691586300000|2023-08-09 13:05:00|11141.8|11137.8|11145|11141|11145|11141|11140.3|11136.3|2066
1691586600000|2023-08-09 13:10:00|11143.4|11139.4|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|3737
1691586900000|2023-08-09 13:15:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|2132
1691587200000|2023-08-09 13:20:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|4006
1691587500000|2023-08-09 13:25:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11141.8|11137.8|3911
1691587800000|2023-08-09 13:30:00|11146.5|11142.5|11151.2|11147.2|11155.9|11151.9|11146.5|11142.5|11738
1691588100000|2023-08-09 13:35:00|11149.7|11145.7|11155.9|11151.9|11159|11155|11149.7|11145.7|7855
1691588400000|2023-08-09 13:40:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|3236
1691588700000|2023-08-09 13:45:00|11152.8|11148.8|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|2488
1691589000000|2023-08-09 13:50:00|11148.1|11144.1|11146.5|11142.5|11151.2|11147.2|11146.5|11142.5|3510
1691589300000|2023-08-09 13:55:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|2074
1691589600000|2023-08-09 14:00:00|11148.1|11144.1|11154.3|11150.3|11155.9|11151.9|11148.1|11144.1|6447
1691589900000|2023-08-09 14:05:00|11152.8|11148.8|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|4523
1691590200000|2023-08-09 14:10:00|11154.3|11150.3|11159|11155|11159|11155|11152.8|11148.8|4969
1691590500000|2023-08-09 14:15:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|5700
1691590800000|2023-08-09 14:20:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|4538
1691591100000|2023-08-09 14:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1909
1691591400000|2023-08-09 14:30:00|11155.9|11151.9|11152.8|11148.8|11157.5|11153.5|11151.2|11147.2|5008
1691591700000|2023-08-09 14:35:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|5631
1691592000000|2023-08-09 14:40:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|3627
1691592300000|2023-08-09 14:45:00|11154.3|11150.3|11148.1|11144.1|11154.3|11150.3|11148.1|11144.1|3010
1691592600000|2023-08-09 14:50:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|4098
1691592900000|2023-08-09 14:55:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|3827
1691593200000|2023-08-09 15:00:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|9742
1691593500000|2023-08-09 15:05:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|6426
1691593800000|2023-08-09 15:10:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2283
1691594100000|2023-08-09 15:15:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|4651
1691594400000|2023-08-09 15:20:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|5542
1691594700000|2023-08-09 15:25:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1599
1691595000000|2023-08-09 15:30:00|11154.3|11150.3|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|5499
1691595300000|2023-08-09 15:35:00|11151.2|11147.2|11154.3|11150.3|11154.3|11150.3|11149.7|11145.7|3188
1691595600000|2023-08-09 15:40:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|2457
1691595900000|2023-08-09 15:45:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|1435
1691596200000|2023-08-09 15:50:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1423
1691596500000|2023-08-09 15:55:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1571
1691596800000|2023-08-09 16:00:00|11151.2|11147.2|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|893
1691597100000|2023-08-09 16:05:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|478
1691597400000|2023-08-09 16:10:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|1576
1691597700000|2023-08-09 16:15:00|11159|11155|11157.5|11153.5|11159|11155|11155.9|11151.9|1493
1691598000000|2023-08-09 16:20:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|2084
1691598300000|2023-08-09 16:25:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2008
1691598600000|2023-08-09 16:30:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|4085
1691598900000|2023-08-09 16:35:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|2233
1691599200000|2023-08-09 16:40:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1356
1691599500000|2023-08-09 16:45:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|5135
1691599800000|2023-08-09 16:50:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|3123
1691600100000|2023-08-09 16:55:00|11149.7|11145.7|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|6840
1691600400000|2023-08-09 17:00:00|11153.6|11149.6|11154.3|11150.3|11155.9|11151.9|11149.7|11145.7|5964
1691600700000|2023-08-09 17:05:00|11155.9|11151.9|11160.6|11156.6|11160.6|11156.6|11154.3|11150.3|4274
1691601000000|2023-08-09 17:10:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|3786
1691601300000|2023-08-09 17:15:00|11162.2|11158.2|11159|11155|11163.7|11159.7|11159|11155|5925
1691601600000|2023-08-09 17:20:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11152.8|11148.8|6254
1691601900000|2023-08-09 17:25:00|11152.8|11148.8|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|5558
1691602200000|2023-08-09 17:30:00|11146.5|11142.5|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|4654
1691602500000|2023-08-09 17:35:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|3113
1691602800000|2023-08-09 17:40:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|2808
1691603100000|2023-08-09 17:45:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1261
1691603400000|2023-08-09 17:50:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|299
1691603700000|2023-08-09 17:55:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1943
1691604000000|2023-08-09 18:00:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|1429
1691604300000|2023-08-09 18:05:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|659
1691604600000|2023-08-09 18:10:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|2048
1691604900000|2023-08-09 18:15:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|1111
1691605200000|2023-08-09 18:20:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|4056
1691605500000|2023-08-09 18:25:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|2893
1691605800000|2023-08-09 18:30:00|11138.7|11134.7|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|1908
1691606100000|2023-08-09 18:35:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|2084
1691606400000|2023-08-09 18:40:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|959
1691606700000|2023-08-09 18:45:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1526
1691607000000|2023-08-09 18:50:00|11137.2|11133.2|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|2356
1691607300000|2023-08-09 18:55:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|3808
1691607600000|2023-08-09 19:00:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1705
1691607900000|2023-08-09 19:05:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|1316
1691608200000|2023-08-09 19:10:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|543
1691608500000|2023-08-09 19:15:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1024
1691608800000|2023-08-09 19:20:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1542
1691609100000|2023-08-09 19:25:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|863
1691609400000|2023-08-09 19:30:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1255
1691609700000|2023-08-09 19:35:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|1332
1691610000000|2023-08-09 19:40:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|1170
1691610300000|2023-08-09 19:45:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|1850
1691610600000|2023-08-09 19:50:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|631
1691610900000|2023-08-09 19:55:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|2265
1691611200000|2023-08-09 20:00:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|1958
1691611500000|2023-08-09 20:05:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1227
1691611800000|2023-08-09 20:10:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1250
1691612100000|2023-08-09 20:15:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|1202
1691612400000|2023-08-09 20:20:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|636
1691612700000|2023-08-09 20:25:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|2285
1691613000000|2023-08-09 20:30:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1829
1691613300000|2023-08-09 20:35:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1283
1691613600000|2023-08-09 20:40:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|547
1691613900000|2023-08-09 20:45:00|11136.4|11132.4|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|697
1691614200000|2023-08-09 20:50:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|2079
1691614500000|2023-08-09 20:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|3253
1691618400000|2023-08-09 22:00:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|303
1691618700000|2023-08-09 22:05:00|||||||||229
1691619000000|2023-08-09 22:10:00|||||||||177
1691619300000|2023-08-09 22:15:00|||||||||17
1691619600000|2023-08-09 22:20:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|742
1691619900000|2023-08-09 22:25:00|||||||||164
1691620200000|2023-08-09 22:30:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|159
1691620500000|2023-08-09 22:35:00|||||||||135
1691620800000|2023-08-09 22:40:00|||||||||67
1691621100000|2023-08-09 22:45:00|||||||||115
1691621400000|2023-08-09 22:50:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|256
1691621700000|2023-08-09 22:55:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|305
1691622000000|2023-08-09 23:00:00|||||||||102
1691622300000|2023-08-09 23:05:00|||||||||26
1691622600000|2023-08-09 23:10:00|11137.9|11133.9|11138.7|11134.7|11138.7|11134.7|11137.9|11133.9|232
1691622900000|2023-08-09 23:15:00|||||||||21
1691623200000|2023-08-09 23:20:00|||||||||8
1691623500000|2023-08-09 23:25:00|||||||||21
1691623800000|2023-08-09 23:30:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|506
1691624100000|2023-08-09 23:35:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|98
1691624400000|2023-08-09 23:40:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|661
1691624700000|2023-08-09 23:45:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|991
1691625000000|2023-08-09 23:50:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|495
1691625300000|2023-08-09 23:55:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|448
1691625600000|2023-08-10 00:00:00|11135.6|11131.6|11135.6|11131.6|11136.4|11132.4|11135.6|11131.6|200
1691625900000|2023-08-10 00:05:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|241
1691626200000|2023-08-10 00:10:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|220
1691626500000|2023-08-10 00:15:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|137
1691626800000|2023-08-10 00:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|85
1691627100000|2023-08-10 00:25:00|11134|11130|11134|11130|11134|11130|11134|11130|305
1691627400000|2023-08-10 00:30:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|467
1691627700000|2023-08-10 00:35:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|282
1691628000000|2023-08-10 00:40:00|||||||||223
1691628300000|2023-08-10 00:45:00|||||||||60
1691628600000|2023-08-10 00:50:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|275
1691628900000|2023-08-10 00:55:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|268
1691629200000|2023-08-10 01:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|661
1691629500000|2023-08-10 01:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|596
1691629800000|2023-08-10 01:10:00|||||||||28
1691630100000|2023-08-10 01:15:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|608
1691630400000|2023-08-10 01:20:00|||||||||78
1691630700000|2023-08-10 01:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|294
1691631000000|2023-08-10 01:30:00|||||||||154
1691631300000|2023-08-10 01:35:00|||||||||122
1691631600000|2023-08-10 01:40:00|11131.7|11127.7|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1439
1691631900000|2023-08-10 01:45:00|||||||||81
1691632200000|2023-08-10 01:50:00|||||||||133
1691632500000|2023-08-10 01:55:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|476
1691632800000|2023-08-10 02:00:00|||||||||374
1691633100000|2023-08-10 02:05:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|413
1691633400000|2023-08-10 02:10:00|||||||||124
1691633700000|2023-08-10 02:15:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|618
1691634000000|2023-08-10 02:20:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|48
1691634300000|2023-08-10 02:25:00|||||||||356
1691634600000|2023-08-10 02:30:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|125
1691634900000|2023-08-10 02:35:00|||||||||59
1691635200000|2023-08-10 02:40:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|249
1691635500000|2023-08-10 02:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|204
1691635800000|2023-08-10 02:50:00|||||||||24
1691636100000|2023-08-10 02:55:00|||||||||118
1691636400000|2023-08-10 03:00:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2198
1691636700000|2023-08-10 03:05:00|||||||||296
1691637000000|2023-08-10 03:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|38
1691637300000|2023-08-10 03:15:00|||||||||45
1691637600000|2023-08-10 03:20:00|||||||||179
1691637900000|2023-08-10 03:25:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|622
1691638200000|2023-08-10 03:30:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|276
1691638500000|2023-08-10 03:35:00|||||||||382
1691638800000|2023-08-10 03:40:00|||||||||12
1691639100000|2023-08-10 03:45:00|||||||||211
1691639400000|2023-08-10 03:50:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|51
1691639700000|2023-08-10 03:55:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|279
1691640000000|2023-08-10 04:00:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|110
1691640300000|2023-08-10 04:05:00|||||||||253
1691640600000|2023-08-10 04:10:00|||||||||7
1691640900000|2023-08-10 04:15:00|||||||||46
1691641200000|2023-08-10 04:20:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|202
1691641500000|2023-08-10 04:25:00|||||||||28
1691641800000|2023-08-10 04:30:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|31
1691642100000|2023-08-10 04:35:00|||||||||246
1691642400000|2023-08-10 04:40:00|||||||||88
1691642700000|2023-08-10 04:45:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|320
1691643000000|2023-08-10 04:50:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|488
1691643300000|2023-08-10 04:55:00|||||||||51
1691643600000|2023-08-10 05:00:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|442
1691643900000|2023-08-10 05:05:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|583
1691644200000|2023-08-10 05:10:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|781
1691644500000|2023-08-10 05:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|391
1691644800000|2023-08-10 05:20:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|319
1691645100000|2023-08-10 05:25:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|394
1691645400000|2023-08-10 05:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|430
1691645700000|2023-08-10 05:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|64
1691646000000|2023-08-10 05:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|119
1691646300000|2023-08-10 05:45:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|169
1691646600000|2023-08-10 05:50:00|||||||||77
1691646900000|2023-08-10 05:55:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1581
1691647200000|2023-08-10 06:00:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|610
1691647500000|2023-08-10 06:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|621
1691647800000|2023-08-10 06:10:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1327
1691648100000|2023-08-10 06:15:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|449
1691648400000|2023-08-10 06:20:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|688
1691648700000|2023-08-10 06:25:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1405
1691649000000|2023-08-10 06:30:00|||||||||297
1691649300000|2023-08-10 06:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|550
1691649600000|2023-08-10 06:40:00|11134|11130|11134|11130|11134|11130|11134|11130|1667
1691649900000|2023-08-10 06:45:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|1228
1691650200000|2023-08-10 06:50:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|456
1691650500000|2023-08-10 06:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|1210
1691650800000|2023-08-10 07:00:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|2678
1691651100000|2023-08-10 07:05:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1368
1691651400000|2023-08-10 07:10:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|404
1691651700000|2023-08-10 07:15:00|11134|11130|11127.8|11123.8|11134|11130|11126.2|11122.2|4202
1691652000000|2023-08-10 07:20:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1805
1691652300000|2023-08-10 07:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|812
1691652600000|2023-08-10 07:30:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|888
1691652900000|2023-08-10 07:35:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|1127
1691653200000|2023-08-10 07:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|698
1691653500000|2023-08-10 07:45:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|531
1691653800000|2023-08-10 07:50:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|364
1691654100000|2023-08-10 07:55:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|2087
1691654400000|2023-08-10 08:00:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|2505
1691654700000|2023-08-10 08:05:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1593
1691655000000|2023-08-10 08:10:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|364
1691655300000|2023-08-10 08:15:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|736
1691655600000|2023-08-10 08:20:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|854
1691655900000|2023-08-10 08:25:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1098
1691656200000|2023-08-10 08:30:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|361
1691656500000|2023-08-10 08:35:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|483
1691656800000|2023-08-10 08:40:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|1641
1691657100000|2023-08-10 08:45:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|930
1691657400000|2023-08-10 08:50:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|490
1691657700000|2023-08-10 08:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|857
1691658000000|2023-08-10 09:00:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|542
1691658300000|2023-08-10 09:05:00|11134|11130|11134|11130|11134|11130|11134|11130|127
1691658600000|2023-08-10 09:10:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|1092
1691658900000|2023-08-10 09:15:00|11134|11130|11138.7|11134.7|11138.7|11134.7|11134|11130|859
1691659200000|2023-08-10 09:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|184
1691659500000|2023-08-10 09:25:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|380
1691659800000|2023-08-10 09:30:00|11134|11130|11134|11130|11134|11130|11134|11130|217
1691660100000|2023-08-10 09:35:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1299
1691660400000|2023-08-10 09:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|371
1691660700000|2023-08-10 09:45:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1115
1691661000000|2023-08-10 09:50:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|689
1691661300000|2023-08-10 09:55:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|425
1691661600000|2023-08-10 10:00:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|803
1691661900000|2023-08-10 10:05:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|484
1691662200000|2023-08-10 10:10:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1465
1691662500000|2023-08-10 10:15:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|732
1691662800000|2023-08-10 10:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|434
1691663100000|2023-08-10 10:25:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|557
1691663400000|2023-08-10 10:30:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|433
1691663700000|2023-08-10 10:35:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1938
1691664000000|2023-08-10 10:40:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|1953
1691664300000|2023-08-10 10:45:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1629
1691664600000|2023-08-10 10:50:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|1286
1691664900000|2023-08-10 10:55:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|283
1691665200000|2023-08-10 11:00:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|2378
1691665500000|2023-08-10 11:05:00|||||||||451
1691665800000|2023-08-10 11:10:00|||||||||1015
1691666100000|2023-08-10 11:15:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1282
1691666400000|2023-08-10 11:20:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1358
1691666700000|2023-08-10 11:25:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|846
1691667000000|2023-08-10 11:30:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|401
1691667300000|2023-08-10 11:35:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|323
1691667600000|2023-08-10 11:40:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1874
1691667900000|2023-08-10 11:45:00|||||||||389
1691668200000|2023-08-10 11:50:00|11141.8|11137.8|11146.5|11142.5|11146.5|11142.5|11141.8|11137.8|4150
1691668500000|2023-08-10 11:55:00|11145|11141|11146.5|11142.5|11149.7|11145.7|11145|11141|3223
1691668800000|2023-08-10 12:00:00|11148.1|11144.1|11152.8|11148.8|11152.8|11148.8|11145|11141|4563
1691669100000|2023-08-10 12:05:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|2864
1691669400000|2023-08-10 12:10:00|11155.9|11151.9|11159|11155|11159|11155|11154.3|11150.3|5948
1691669700000|2023-08-10 12:15:00|11157.5|11153.5|11157.5|11153.5|11162.2|11158.2|11155.9|11151.9|4450
1691670000000|2023-08-10 12:20:00|11159|11155|11160.6|11156.6|11163.7|11159.7|11157.5|11153.5|8537
1691670300000|2023-08-10 12:25:00|11162.2|11158.2|11180.9|11176.9|11180.9|11176.9|11157.5|11153.5|5789
1691670600000|2023-08-10 12:30:00|11178.6|11174.6|11159|11155|11187.9|11183.9|11159|11155|20616
1691670900000|2023-08-10 12:35:00|11160.6|11156.6|11148.1|11144.1|11163.7|11159.7|11148.1|11144.1|16030
1691671200000|2023-08-10 12:40:00|11146.5|11142.5|11138.7|11134.7|11149.7|11145.7|11130.9|11126.9|17100
1691671500000|2023-08-10 12:45:00|11140.3|11136.3|11151.2|11147.2|11154.3|11150.3|11137.2|11133.2|11732
1691671800000|2023-08-10 12:50:00|11152.8|11148.8|11160.6|11156.6|11162.2|11158.2|11152.8|11148.8|6610
1691672100000|2023-08-10 12:55:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11157.5|11153.5|7818
1691672400000|2023-08-10 13:00:00|11165.3|11161.3|11163.7|11159.7|11168.4|11164.4|11160.6|11156.6|10214
1691672700000|2023-08-10 13:05:00|11165.3|11161.3|11157.5|11153.5|11168.4|11164.4|11154.3|11150.3|7501
1691673000000|2023-08-10 13:10:00|11159|11155|11151.2|11147.2|11159|11155|11149.7|11145.7|9358
1691673300000|2023-08-10 13:15:00|11149.7|11145.7|11154.3|11150.3|11155.9|11151.9|11149.7|11145.7|4829
1691673600000|2023-08-10 13:20:00|11152.8|11148.8|11143.4|11139.4|11155.9|11151.9|11140.3|11136.3|7291
1691673900000|2023-08-10 13:25:00|11145|11141|11142.6|11138.6|11145|11141|11137.2|11133.2|9311
1691674200000|2023-08-10 13:30:00|11141.8|11137.8|11146.5|11142.5|11148.1|11144.1|11137.2|11133.2|11906
1691674500000|2023-08-10 13:35:00|11148.1|11144.1|11155.9|11151.9|11159|11155|11148.1|11144.1|8297
1691674800000|2023-08-10 13:40:00|11154.3|11150.3|11154.3|11150.3|11160.6|11156.6|11154.3|11150.3|14280
1691675100000|2023-08-10 13:45:00|11152.8|11148.8|11152.8|11148.8|11157.5|11153.5|11151.2|11147.2|6617
1691675400000|2023-08-10 13:50:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11151.2|11147.2|3581
1691675700000|2023-08-10 13:55:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|2473
1691676000000|2023-08-10 14:00:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11152.8|11148.8|4868
1691676300000|2023-08-10 14:05:00|11159|11155|11148.1|11144.1|11159|11155|11146.5|11142.5|6932
1691676600000|2023-08-10 14:10:00|11149.7|11145.7|11143.4|11139.4|11149.7|11145.7|11140.3|11136.3|10008
1691676900000|2023-08-10 14:15:00|11145|11141|11141.8|11137.8|11148.1|11144.1|11140.3|11136.3|4012
1691677200000|2023-08-10 14:20:00|11140.3|11136.3|11143.4|11139.4|11145|11141|11140.3|11136.3|5699
1691677500000|2023-08-10 14:25:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|3962
1691677800000|2023-08-10 14:30:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1504
1691678100000|2023-08-10 14:35:00|11145|11141|11152.8|11148.8|11154.3|11150.3|11145|11141|4896
1691678400000|2023-08-10 14:40:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11148.1|11144.1|6257
1691678700000|2023-08-10 14:45:00|11148.1|11144.1|11141.8|11137.8|11148.1|11144.1|11141.8|11137.8|7259
1691679000000|2023-08-10 14:50:00|11143.4|11139.4|11135.6|11131.6|11143.4|11139.4|11134|11130|7390
1691679300000|2023-08-10 14:55:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|5916
1691679600000|2023-08-10 15:00:00|11138.7|11134.7|11129.3|11125.3|11138.7|11134.7|11129.3|11125.3|7223
1691679900000|2023-08-10 15:05:00|11127.8|11123.8|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|9373
1691680200000|2023-08-10 15:10:00|11121.5|11117.5|11121.5|11117.5|11126.2|11122.2|11120|11116|10388
1691680500000|2023-08-10 15:15:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2037
1691680800000|2023-08-10 15:20:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|3690
1691681100000|2023-08-10 15:25:00|11124.7|11120.7|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|8364
1691681400000|2023-08-10 15:30:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|3116
1691681700000|2023-08-10 15:35:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|2593
1691682000000|2023-08-10 15:40:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|873
1691682300000|2023-08-10 15:45:00|11130.9|11126.9|11132.5|11128.5|11135.6|11131.6|11130.9|11126.9|1495
1691682600000|2023-08-10 15:50:00|11130.9|11126.9|11137.2|11133.2|11137.2|11133.2|11130.9|11126.9|5441
1691682900000|2023-08-10 15:55:00|11135.6|11131.6|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|4618
1691683200000|2023-08-10 16:00:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|1706
1691683500000|2023-08-10 16:05:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|997
1691683800000|2023-08-10 16:10:00|11138.7|11134.7|11134|11130|11138.7|11134.7|11132.5|11128.5|1544
1691684100000|2023-08-10 16:15:00|11132.5|11128.5|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|3453
1691684400000|2023-08-10 16:20:00|||||||||1121
1691684700000|2023-08-10 16:25:00|11130.9|11126.9|11134|11130|11135.6|11131.6|11130.9|11126.9|3679
1691685000000|2023-08-10 16:30:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|5274
1691685300000|2023-08-10 16:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|793
1691685600000|2023-08-10 16:40:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11130.9|11126.9|4189
1691685900000|2023-08-10 16:45:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|483
1691686200000|2023-08-10 16:50:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|2444
1691686500000|2023-08-10 16:55:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|3687
1691686800000|2023-08-10 17:00:00|11135.6|11131.6|11127.8|11123.8|11137.2|11133.2|11127.8|11123.8|5705
1691687100000|2023-08-10 17:05:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|4482
1691687400000|2023-08-10 17:10:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|3272
1691687700000|2023-08-10 17:15:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|3759
1691688000000|2023-08-10 17:20:00|11124.7|11120.7|11118.4|11114.4|11124.7|11120.7|11113.7|11109.7|9485
1691688300000|2023-08-10 17:25:00|11116.8|11112.8|11107.5|11103.5|11116.8|11112.8|11107.5|11103.5|6957
1691688600000|2023-08-10 17:30:00|11109|11105|11101.2|11097.2|11109|11105|11099.7|11095.7|9413
1691688900000|2023-08-10 17:35:00|11102.8|11098.8|11093.4|11089.4|11102.8|11098.8|11091.8|11087.8|13122
1691689200000|2023-08-10 17:40:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11088.7|11084.7|7780
1691689500000|2023-08-10 17:45:00|11095|11091|11087.2|11083.2|11096.5|11092.5|11084|11080|12494
1691689800000|2023-08-10 17:50:00|11085.6|11081.6|11084|11080|11090.3|11086.3|11084|11080|11979
1691690100000|2023-08-10 17:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11079.3|11075.3|12414
1691690400000|2023-08-10 18:00:00|11084|11080|11084|11080|11085.6|11081.6|11079.3|11075.3|8684
1691690700000|2023-08-10 18:05:00|11085.6|11081.6|11080.9|11076.9|11088.7|11084.7|11080.9|11076.9|4280
1691691000000|2023-08-10 18:10:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|2350
1691691300000|2023-08-10 18:15:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|4176
1691691600000|2023-08-10 18:20:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|3445
1691691900000|2023-08-10 18:25:00|11084|11080|11084|11080|11087.2|11083.2|11082.5|11078.5|4643
1691692200000|2023-08-10 18:30:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|4737
1691692500000|2023-08-10 18:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1357
1691692800000|2023-08-10 18:40:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|6330
1691693100000|2023-08-10 18:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|4501
1691693400000|2023-08-10 18:50:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|3833
1691693700000|2023-08-10 18:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|3853
1691694000000|2023-08-10 19:00:00|11089.5|11085.5|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|5895
1691694300000|2023-08-10 19:05:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|2430
1691694600000|2023-08-10 19:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2265
1691694900000|2023-08-10 19:15:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|4315
1691695200000|2023-08-10 19:20:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2600
1691695500000|2023-08-10 19:25:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|3585
1691695800000|2023-08-10 19:30:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|3246
1691696100000|2023-08-10 19:35:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|1349
1691696400000|2023-08-10 19:40:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|2310
1691696700000|2023-08-10 19:45:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|2055
1691697000000|2023-08-10 19:50:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|4313
1691697300000|2023-08-10 19:55:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|3978
1691697600000|2023-08-10 20:00:00|11074.7|11070.7|11070|11066|11074.7|11070.7|11070|11066|7057
1691697900000|2023-08-10 20:05:00|11069.2|11065.2|11070|11066|11071.5|11067.5|11068.4|11064.4|4501
1691698200000|2023-08-10 20:10:00|11071.5|11067.5|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|3786
1691698500000|2023-08-10 20:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|3916
1691698800000|2023-08-10 20:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2581
1691699100000|2023-08-10 20:25:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1431
1691699400000|2023-08-10 20:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1878
1691699700000|2023-08-10 20:35:00|11076.2|11072.2|11070|11066|11077.8|11073.8|11070|11066|2670
1691700000000|2023-08-10 20:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|8296
1691700300000|2023-08-10 20:45:00|11072.3|11068.3|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2087
1691700600000|2023-08-10 20:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1673
1691700900000|2023-08-10 20:55:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1965
1691704800000|2023-08-10 22:00:00|11070.8|11066.8|11073.1|11069.1|11073.1|11069.1|11070|11066|1078
1691705100000|2023-08-10 22:05:00|||||||||80
1691705400000|2023-08-10 22:10:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|654
1691705700000|2023-08-10 22:15:00|||||||||167
1691706000000|2023-08-10 22:20:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|680
1691706300000|2023-08-10 22:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|62
1691706600000|2023-08-10 22:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|764
1691706900000|2023-08-10 22:35:00|||||||||182
1691707200000|2023-08-10 22:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|476
1691707500000|2023-08-10 22:45:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|492
1691707800000|2023-08-10 22:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|45
1691708100000|2023-08-10 22:55:00|||||||||269
1691708400000|2023-08-10 23:00:00|||||||||48
1691708700000|2023-08-10 23:05:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|439
1691709000000|2023-08-10 23:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|346
1691709300000|2023-08-10 23:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|243
1691709600000|2023-08-10 23:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|350
1691709900000|2023-08-10 23:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|139
1691710200000|2023-08-10 23:30:00|||||||||29
1691710500000|2023-08-10 23:35:00|||||||||38
1691710800000|2023-08-10 23:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|242
1691711100000|2023-08-10 23:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|40
1691711400000|2023-08-10 23:50:00|||||||||267
1691711700000|2023-08-10 23:55:00|||||||||327
1691712000000|2023-08-11 00:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|881
1691712300000|2023-08-11 00:05:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|340
1691712600000|2023-08-11 00:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|281
1691712900000|2023-08-11 00:15:00|||||||||110
1691713200000|2023-08-11 00:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|175
1691713500000|2023-08-11 00:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|786
1691713800000|2023-08-11 00:30:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|578
1691714100000|2023-08-11 00:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|467
1691714400000|2023-08-11 00:40:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|818
1691714700000|2023-08-11 00:45:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|352
1691715000000|2023-08-11 00:50:00|||||||||495
1691715300000|2023-08-11 00:55:00|||||||||37
1691715600000|2023-08-11 01:00:00|||||||||433
1691715900000|2023-08-11 01:05:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|408
1691716200000|2023-08-11 01:10:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|952
1691716500000|2023-08-11 01:15:00|11070|11066|11070|11066|11070|11066|11070|11066|58
1691716800000|2023-08-11 01:20:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|335
1691717100000|2023-08-11 01:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|737
1691717400000|2023-08-11 01:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|364
1691717700000|2023-08-11 01:35:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|691
1691718000000|2023-08-11 01:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|305
1691718300000|2023-08-11 01:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|416
1691718600000|2023-08-11 01:50:00|||||||||78
1691718900000|2023-08-11 01:55:00|||||||||103
1691719200000|2023-08-11 02:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|554
1691719500000|2023-08-11 02:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1552
1691719800000|2023-08-11 02:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|991
1691720100000|2023-08-11 02:15:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|393
1691720400000|2023-08-11 02:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|21
1691720700000|2023-08-11 02:25:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|828
1691721000000|2023-08-11 02:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|278
1691721300000|2023-08-11 02:35:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|611
1691721600000|2023-08-11 02:40:00|||||||||67
1691721900000|2023-08-11 02:45:00|||||||||106
1691722200000|2023-08-11 02:50:00|||||||||63
1691722500000|2023-08-11 02:55:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|435
1691722800000|2023-08-11 03:00:00|||||||||210
1691723100000|2023-08-11 03:05:00|||||||||255
1691723400000|2023-08-11 03:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|40
1691723700000|2023-08-11 03:15:00|||||||||78
1691724000000|2023-08-11 03:20:00|||||||||22
1691724300000|2023-08-11 03:25:00|||||||||50
1691724600000|2023-08-11 03:30:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|47
1691725200000|2023-08-11 03:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|794
1691725500000|2023-08-11 03:45:00|||||||||130
1691725800000|2023-08-11 03:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|408
1691726100000|2023-08-11 03:55:00|||||||||312
1691726400000|2023-08-11 04:00:00|||||||||193
1691726700000|2023-08-11 04:05:00|||||||||5
1691727000000|2023-08-11 04:10:00|||||||||39
1691727300000|2023-08-11 04:15:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|87
1691727600000|2023-08-11 04:20:00|||||||||87
1691727900000|2023-08-11 04:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|394
1691728200000|2023-08-11 04:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|214
1691728500000|2023-08-11 04:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|94
1691728800000|2023-08-11 04:40:00|||||||||133
1691729100000|2023-08-11 04:45:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|304
1691729400000|2023-08-11 04:50:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|188
1691729700000|2023-08-11 04:55:00|||||||||52
1691730000000|2023-08-11 05:00:00|||||||||186
1691730300000|2023-08-11 05:05:00|||||||||5
1691730600000|2023-08-11 05:10:00|||||||||17
1691730900000|2023-08-11 05:15:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|863
1691731200000|2023-08-11 05:20:00|||||||||143
1691731500000|2023-08-11 05:25:00|||||||||190
1691731800000|2023-08-11 05:30:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|113
1691732100000|2023-08-11 05:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|752
1691732400000|2023-08-11 05:40:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|288
1691732700000|2023-08-11 05:45:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|749
1691733000000|2023-08-11 05:50:00|||||||||60
1691733300000|2023-08-11 05:55:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|874
1691733600000|2023-08-11 06:00:00|11076.2|11072.2|11071.5|11067.5|11076.2|11072.2|11070.8|11066.8|2204
1691733900000|2023-08-11 06:05:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11070|11066|1627
1691734200000|2023-08-11 06:10:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|2752
1691734500000|2023-08-11 06:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|1154
1691734800000|2023-08-11 06:20:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|1737
1691735100000|2023-08-11 06:25:00|11079.3|11075.3|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|3529
1691735400000|2023-08-11 06:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|782
1691735700000|2023-08-11 06:35:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1231
1691736000000|2023-08-11 06:40:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|670
1691736300000|2023-08-11 06:45:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|505
1691736600000|2023-08-11 06:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|820
1691736900000|2023-08-11 06:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|486
1691737200000|2023-08-11 07:00:00|11079.3|11075.3|11074.7|11070.7|11080.9|11076.9|11073.1|11069.1|1895
1691737500000|2023-08-11 07:05:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|1490
1691737800000|2023-08-11 07:10:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1348
1691738100000|2023-08-11 07:15:00|11076.2|11072.2|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1565
1691738400000|2023-08-11 07:20:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|1395
1691738700000|2023-08-11 07:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1621
1691739000000|2023-08-11 07:30:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|1934
1691739300000|2023-08-11 07:35:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|1053
1691739600000|2023-08-11 07:40:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1093
1691739900000|2023-08-11 07:45:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|2192
1691740200000|2023-08-11 07:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|762
1691740500000|2023-08-11 07:55:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11079.3|11075.3|2842
1691740800000|2023-08-11 08:00:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|2074
1691741100000|2023-08-11 08:05:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2295
1691741400000|2023-08-11 08:10:00|11084|11080|11084|11080|11084|11080|11084|11080|330
1691741700000|2023-08-11 08:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1172
1691742000000|2023-08-11 08:20:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|408
1691742300000|2023-08-11 08:25:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|1093
1691742600000|2023-08-11 08:30:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1187
1691742900000|2023-08-11 08:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2199
1691743200000|2023-08-11 08:40:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|341
1691743500000|2023-08-11 08:45:00|11087.9|11083.9|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|858
1691743800000|2023-08-11 08:50:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|939
1691744100000|2023-08-11 08:55:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|1986
1691744400000|2023-08-11 09:00:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|738
1691744700000|2023-08-11 09:05:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|397
1691745000000|2023-08-11 09:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1674
1691745300000|2023-08-11 09:15:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|436
1691745600000|2023-08-11 09:20:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|226
1691745900000|2023-08-11 09:25:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|565
1691746200000|2023-08-11 09:30:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|608
1691746500000|2023-08-11 09:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|311
1691746800000|2023-08-11 09:40:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1390
1691747100000|2023-08-11 09:45:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|635
1691747400000|2023-08-11 09:50:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|3052
1691747700000|2023-08-11 09:55:00|||||||||581
1691748000000|2023-08-11 10:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|1529
1691748300000|2023-08-11 10:05:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|1112
1691748600000|2023-08-11 10:10:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2279
1691748900000|2023-08-11 10:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|619
1691749200000|2023-08-11 10:20:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|2637
1691749500000|2023-08-11 10:25:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|3907
1691749800000|2023-08-11 10:30:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1872
1691750100000|2023-08-11 10:35:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1509
1691750400000|2023-08-11 10:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|779
1691750700000|2023-08-11 10:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|264
1691751000000|2023-08-11 10:50:00|11080.1|11076.1|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|397
1691751300000|2023-08-11 10:55:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|676
1691751600000|2023-08-11 11:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1146
1691751900000|2023-08-11 11:05:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|1462
1691752200000|2023-08-11 11:10:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|117
1691752500000|2023-08-11 11:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|859
1691752800000|2023-08-11 11:20:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|6132
1691753100000|2023-08-11 11:25:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|630
1691753400000|2023-08-11 11:30:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1129
1691753700000|2023-08-11 11:35:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1806
1691754000000|2023-08-11 11:40:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1335
1691754300000|2023-08-11 11:45:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|676
1691754600000|2023-08-11 11:50:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1166
1691754900000|2023-08-11 11:55:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2042
1691755200000|2023-08-11 12:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1176
1691755500000|2023-08-11 12:05:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|689
1691755800000|2023-08-11 12:10:00|11080.9|11076.9|11076.2|11072.2|11082.5|11078.5|11076.2|11072.2|2848
1691756100000|2023-08-11 12:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|3421
1691756400000|2023-08-11 12:20:00|11077.8|11073.8|11085.6|11081.6|11085.6|11081.6|11077.8|11073.8|4278
1691756700000|2023-08-11 12:25:00|11087.2|11083.2|11088.7|11084.7|11091.1|11087.1|11085.6|11081.6|4928
1691757000000|2023-08-11 12:30:00|11087.9|11083.9|11057.5|11053.5|11087.9|11083.9|11054.3|11050.3|16622
1691757300000|2023-08-11 12:35:00|11055.9|11051.9|11052.8|11048.8|11062.2|11058.2|11052.8|11048.8|11210
1691757600000|2023-08-11 12:40:00|11051.2|11047.2|11052.8|11048.8|11062.2|11058.2|11051.2|11047.2|6325
1691757900000|2023-08-11 12:45:00|11054.3|11050.3|11041.8|11037.8|11054.3|11050.3|11041.8|11037.8|10615
1691758200000|2023-08-11 12:50:00|11043.4|11039.4|11041.8|11037.8|11046.5|11042.5|11037.2|11033.2|8186
1691758500000|2023-08-11 12:55:00|11043.4|11039.4|11038.7|11034.7|11045|11041|11034|11030|10328
1691758800000|2023-08-11 13:00:00|11037.2|11033.2|11043.4|11039.4|11046.5|11042.5|11034|11030|5991
1691759100000|2023-08-11 13:05:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|5420
1691759400000|2023-08-11 13:10:00|11046.5|11042.5|11041.8|11037.8|11048.1|11044.1|11041.8|11037.8|5443
1691759700000|2023-08-11 13:15:00|11040.3|11036.3|11037.2|11033.2|11041.8|11037.8|11030.9|11026.9|7818
1691760000000|2023-08-11 13:20:00|11038.7|11034.7|11037.2|11033.2|11041.8|11037.8|11035.6|11031.6|4633
1691760300000|2023-08-11 13:25:00|11038.7|11034.7|11034|11030|11038.7|11034.7|11030.9|11026.9|6175
1691760600000|2023-08-11 13:30:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11027.8|11023.8|11232
1691760900000|2023-08-11 13:35:00|11034|11030|11040.3|11036.3|11043.4|11039.4|11034|11030|5708
1691761200000|2023-08-11 13:40:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11035.6|11031.6|6047
1691761500000|2023-08-11 13:45:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11035.6|11031.6|6705
1691761800000|2023-08-11 13:50:00|11035.6|11031.6|11040.3|11036.3|11041.8|11037.8|11034|11030|4456
1691762100000|2023-08-11 13:55:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|5184
1691762400000|2023-08-11 14:00:00|11047.3|11043.3|11052.8|11048.8|11055.9|11051.9|11046.5|11042.5|8812
1691762700000|2023-08-11 14:05:00|11054.3|11050.3|11051.2|11047.2|11055.9|11051.9|11048.1|11044.1|6039
1691763000000|2023-08-11 14:10:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|5733
1691763300000|2023-08-11 14:15:00|11049.7|11045.7|11057.5|11053.5|11060.6|11056.6|11048.1|11044.1|6239
1691763600000|2023-08-11 14:20:00|11055.9|11051.9|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|6302
1691763900000|2023-08-11 14:25:00|11051.2|11047.2|11057.5|11053.5|11060.6|11056.6|11051.2|11047.2|7733
1691764200000|2023-08-11 14:30:00|11055.9|11051.9|11049.7|11045.7|11057.5|11053.5|11049.7|11045.7|8688
1691764500000|2023-08-11 14:35:00|11048.1|11044.1|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|4662
1691764800000|2023-08-11 14:40:00|11052.8|11048.8|11060.6|11056.6|11060.6|11056.6|11049.7|11045.7|6770
1691765100000|2023-08-11 14:45:00|11059|11055|11063.7|11059.7|11063.7|11059.7|11057.5|11053.5|3659
1691765400000|2023-08-11 14:50:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|4437
1691765700000|2023-08-11 14:55:00|11065.3|11061.3|11059|11055|11065.3|11061.3|11059|11055|4312
1691766000000|2023-08-11 15:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2598
1691766300000|2023-08-11 15:05:00|11055.9|11051.9|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|3688
1691766600000|2023-08-11 15:10:00|11051.2|11047.2|11045|11041|11051.2|11047.2|11045|11041|4687
1691766900000|2023-08-11 15:15:00|11043.4|11039.4|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|7041
1691767200000|2023-08-11 15:20:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|2750
1691767500000|2023-08-11 15:25:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|5918
1691767800000|2023-08-11 15:30:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|2704
1691768100000|2023-08-11 15:35:00|11043.4|11039.4|11037.2|11033.2|11043.4|11039.4|11035.6|11031.6|4139
1691768400000|2023-08-11 15:40:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|2575
1691768700000|2023-08-11 15:45:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|2919
1691769000000|2023-08-11 15:50:00|11034|11030|11040.3|11036.3|11040.3|11036.3|11032.5|11028.5|3813
1691769300000|2023-08-11 15:55:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|6989
1691769600000|2023-08-11 16:00:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|6975
1691769900000|2023-08-11 16:05:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1801
1691770200000|2023-08-11 16:10:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|2347
1691770500000|2023-08-11 16:15:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|3240
1691770800000|2023-08-11 16:20:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1217
1691771100000|2023-08-11 16:25:00|11040.3|11036.3|11035.6|11031.6|11040.3|11036.3|11034|11030|6293
1691771400000|2023-08-11 16:30:00|11034|11030|11038.7|11034.7|11038.7|11034.7|11034|11030|3848
1691771700000|2023-08-11 16:35:00|11037.2|11033.2|11032.5|11028.5|11037.2|11033.2|11032.5|11028.5|3652
1691772000000|2023-08-11 16:40:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|8391
1691772300000|2023-08-11 16:45:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3062
1691772600000|2023-08-11 16:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|6107
1691772900000|2023-08-11 16:55:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|5995
1691773200000|2023-08-11 17:00:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1368
1691773500000|2023-08-11 17:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11028.6|11024.6|1163
1691773800000|2023-08-11 17:10:00|11030.1|11026.1|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1447
1691774100000|2023-08-11 17:15:00|11030.1|11026.1|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|2798
1691774400000|2023-08-11 17:20:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|4573
1691774700000|2023-08-11 17:25:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11026.2|11022.2|3373
1691775000000|2023-08-11 17:30:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|4652
1691775300000|2023-08-11 17:35:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|3011
1691775600000|2023-08-11 17:40:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|654
1691775900000|2023-08-11 17:45:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|1605
1691776200000|2023-08-11 17:50:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3686
1691776500000|2023-08-11 17:55:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|3499
1691776800000|2023-08-11 18:00:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|3616
1691777100000|2023-08-11 18:05:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|1027
1691777400000|2023-08-11 18:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2140
1691777700000|2023-08-11 18:15:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|618
1691778000000|2023-08-11 18:20:00|11021.5|11017.5|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|2093
1691778300000|2023-08-11 18:25:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|2862
1691778600000|2023-08-11 18:30:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1283
1691778900000|2023-08-11 18:35:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2207
1691779200000|2023-08-11 18:40:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|4164
1691779500000|2023-08-11 18:45:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2061
1691779800000|2023-08-11 18:50:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|3896
1691780100000|2023-08-11 18:55:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11020|11016|10583
1691780400000|2023-08-11 19:00:00|11020|11016|11023.1|11019.1|11024.7|11020.7|11020|11016|8640
1691780700000|2023-08-11 19:05:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2420
1691781000000|2023-08-11 19:10:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|976
1691781300000|2023-08-11 19:15:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|2258
1691781600000|2023-08-11 19:20:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|2389
1691781900000|2023-08-11 19:25:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|2053
1691782200000|2023-08-11 19:30:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|2121
1691782500000|2023-08-11 19:35:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|3664
1691782800000|2023-08-11 19:40:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1916
1691783100000|2023-08-11 19:45:00|||||||||1641
1691783400000|2023-08-11 19:50:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|3275
1691783700000|2023-08-11 19:55:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|3231
1691784000000|2023-08-11 20:00:00|11020|11016|11024.7|11020.7|11024.7|11020.7|11020|11016|9541
1691784300000|2023-08-11 20:05:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|5562
1691784600000|2023-08-11 20:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|5715
1691784900000|2023-08-11 20:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|2409
1691785200000|2023-08-11 20:20:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|252
1691785500000|2023-08-11 20:25:00|||||||||494
1691785800000|2023-08-11 20:30:00|||||||||747
1691786100000|2023-08-11 20:35:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1374
1691786400000|2023-08-11 20:40:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|1027
1691786700000|2023-08-11 20:45:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|537
1691787000000|2023-08-11 20:50:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1186
1691787300000|2023-08-11 20:55:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3101
1691964000000|2023-08-13 22:00:00|11004.3|11000.3|11012.2|11008.2|11015.3|11011.3|11004.3|11000.3|2637
1691964300000|2023-08-13 22:05:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|985
1691964600000|2023-08-13 22:10:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|3005
1691964900000|2023-08-13 22:15:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|792
1691965200000|2023-08-13 22:20:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|197
1691965500000|2023-08-13 22:25:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|146
1691965800000|2023-08-13 22:30:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|310
1691966100000|2023-08-13 22:35:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|147
1691966400000|2023-08-13 22:40:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|85
1691966700000|2023-08-13 22:45:00|11009|11005|11009|11005|11009|11005|11009|11005|142
1691967000000|2023-08-13 22:50:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|240
1691967300000|2023-08-13 22:55:00|11012.9|11008.9|11013.7|11009.7|11013.7|11009.7|11012.9|11008.9|130
1691967600000|2023-08-13 23:00:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|73
1691967900000|2023-08-13 23:05:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|292
1691968200000|2023-08-13 23:10:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|247
1691968500000|2023-08-13 23:15:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|155
1691968800000|2023-08-13 23:20:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|395
1691969100000|2023-08-13 23:25:00|||||||||10
1691969400000|2023-08-13 23:30:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|318
1691969700000|2023-08-13 23:35:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|41
1691970000000|2023-08-13 23:40:00|||||||||143
1691970300000|2023-08-13 23:45:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|214
1691970600000|2023-08-13 23:50:00|||||||||194
1691970900000|2023-08-13 23:55:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|966
1691971200000|2023-08-14 00:00:00|11015.3|11011.3|11009|11005|11015.3|11011.3|11009|11005|1368
1691971500000|2023-08-14 00:05:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|441
1691971800000|2023-08-14 00:10:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1014
1691972100000|2023-08-14 00:15:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|257
1691972400000|2023-08-14 00:20:00|||||||||294
1691972700000|2023-08-14 00:25:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|247
1691973000000|2023-08-14 00:30:00|11012.2|11008.2|11005.9|11001.9|11012.2|11008.2|11005.9|11001.9|1157
1691973300000|2023-08-14 00:35:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|882
1691973600000|2023-08-14 00:40:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|659
1691973900000|2023-08-14 00:45:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|124
1691974200000|2023-08-14 00:50:00|11012.9|11008.9|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|212
1691974500000|2023-08-14 00:55:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|239
1691974800000|2023-08-14 01:00:00|11013.7|11009.7|11016.8|11012.8|11018.4|11014.4|11013.7|11009.7|1001
1691975100000|2023-08-14 01:05:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1058
1691975400000|2023-08-14 01:10:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|958
1691975700000|2023-08-14 01:15:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|831
1691976000000|2023-08-14 01:20:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|889
1691976300000|2023-08-14 01:25:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|351
1691976600000|2023-08-14 01:30:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|1304
1691976900000|2023-08-14 01:35:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|399
1691977200000|2023-08-14 01:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|242
1691977500000|2023-08-14 01:45:00|11010.6|11006.6|11007.5|11003.5|11012.2|11008.2|11007.5|11003.5|576
1691977800000|2023-08-14 01:50:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|385
1691978100000|2023-08-14 01:55:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|446
1691978400000|2023-08-14 02:00:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|392
1691978700000|2023-08-14 02:05:00|||||||||363
1691979000000|2023-08-14 02:10:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|613
1691979300000|2023-08-14 02:15:00|11009|11005|11012.2|11008.2|11013.7|11009.7|11009|11005|872
1691979600000|2023-08-14 02:20:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|209
1691979900000|2023-08-14 02:25:00|||||||||708
1691980200000|2023-08-14 02:30:00|||||||||166
1691980500000|2023-08-14 02:35:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|138
1691980800000|2023-08-14 02:40:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|57
1691981100000|2023-08-14 02:45:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|551
1691981400000|2023-08-14 02:50:00|||||||||27
1691981700000|2023-08-14 02:55:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|114
1691982000000|2023-08-14 03:00:00|||||||||413
1691982300000|2023-08-14 03:05:00|||||||||466
1691982600000|2023-08-14 03:10:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|158
1691982900000|2023-08-14 03:15:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|374
1691983200000|2023-08-14 03:20:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|431
1691983500000|2023-08-14 03:25:00|11016.1|11012.1|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|773
1691983800000|2023-08-14 03:30:00|||||||||46
1691984100000|2023-08-14 03:35:00|||||||||190
1691984400000|2023-08-14 03:40:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|574
1691984700000|2023-08-14 03:45:00|||||||||58
1691985000000|2023-08-14 03:50:00|||||||||70
1691985300000|2023-08-14 03:55:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|320
1691985600000|2023-08-14 04:00:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|277
1691985900000|2023-08-14 04:05:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|307
1691986200000|2023-08-14 04:10:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|402
1691986500000|2023-08-14 04:15:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|444
1691986800000|2023-08-14 04:20:00|||||||||75
1691987100000|2023-08-14 04:25:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|117
1691987400000|2023-08-14 04:30:00|||||||||23
1691987700000|2023-08-14 04:35:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|443
1691988000000|2023-08-14 04:40:00|||||||||24
1691988300000|2023-08-14 04:45:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|360
1691988600000|2023-08-14 04:50:00|||||||||632
1691988900000|2023-08-14 04:55:00|||||||||48
1691989200000|2023-08-14 05:00:00|||||||||74
1691989500000|2023-08-14 05:05:00|||||||||75
1691989800000|2023-08-14 05:10:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|260
1691990100000|2023-08-14 05:15:00|||||||||83
1691990400000|2023-08-14 05:20:00|||||||||92
1691990700000|2023-08-14 05:25:00|||||||||30
1691991000000|2023-08-14 05:30:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|439
1691991300000|2023-08-14 05:35:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|265
1691991600000|2023-08-14 05:40:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|184
1691991900000|2023-08-14 05:45:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|270
1691992200000|2023-08-14 05:50:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1097
1691992500000|2023-08-14 05:55:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|496
1691992800000|2023-08-14 06:00:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|755
1691993100000|2023-08-14 06:05:00|11016.8|11012.8|11021.5|11017.5|11021.5|11017.5|11016.8|11012.8|737
1691993400000|2023-08-14 06:10:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|1406
1691993700000|2023-08-14 06:15:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|1137
1691994000000|2023-08-14 06:20:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2413
1691994300000|2023-08-14 06:25:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1628
1691994600000|2023-08-14 06:30:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|1674
1691994900000|2023-08-14 06:35:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|660
1691995200000|2023-08-14 06:40:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|1202
1691995500000|2023-08-14 06:45:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|497
1691995800000|2023-08-14 06:50:00|11020|11016|11018.4|11014.4|11020|11016|11016.8|11012.8|2336
1691996100000|2023-08-14 06:55:00|11020|11016|11018.4|11014.4|11020|11016|11016.8|11012.8|3308
1691996400000|2023-08-14 07:00:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|4367
1691996700000|2023-08-14 07:05:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|3006
1691997000000|2023-08-14 07:10:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11012.2|11008.2|2346
1691997300000|2023-08-14 07:15:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1232
1691997600000|2023-08-14 07:20:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|1250
1691997900000|2023-08-14 07:25:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1337
1691998200000|2023-08-14 07:30:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1084
1691998500000|2023-08-14 07:35:00|11016.8|11012.8|11020|11016|11021.5|11017.5|11015.3|11011.3|1407
1691998800000|2023-08-14 07:40:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11018.4|11014.4|1883
1691999100000|2023-08-14 07:45:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|913
1691999400000|2023-08-14 07:50:00|11020|11016|11024.7|11020.7|11024.7|11020.7|11020|11016|2162
1691999700000|2023-08-14 07:55:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1538
1692000000000|2023-08-14 08:00:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|975
1692000300000|2023-08-14 08:05:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|1418
1692000600000|2023-08-14 08:10:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|1144
1692000900000|2023-08-14 08:15:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2286
1692001200000|2023-08-14 08:20:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|1273
1692001500000|2023-08-14 08:25:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1572
1692001800000|2023-08-14 08:30:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|520
1692002100000|2023-08-14 08:35:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|294
1692002400000|2023-08-14 08:40:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|237
1692002700000|2023-08-14 08:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|320
1692003000000|2023-08-14 08:50:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|843
1692003300000|2023-08-14 08:55:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1498
1692003600000|2023-08-14 09:00:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|890
1692003900000|2023-08-14 09:05:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|629
1692004200000|2023-08-14 09:10:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1796
1692004500000|2023-08-14 09:15:00|||||||||126
1692004800000|2023-08-14 09:20:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1536
1692005100000|2023-08-14 09:25:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1103
1692005400000|2023-08-14 09:30:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|988
1692005700000|2023-08-14 09:35:00|||||||||280
1692006000000|2023-08-14 09:40:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|840
1692006300000|2023-08-14 09:45:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|295
1692006600000|2023-08-14 09:50:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1343
1692006900000|2023-08-14 09:55:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|169
1692007200000|2023-08-14 10:00:00|11021.5|11017.5|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|1907
1692007500000|2023-08-14 10:05:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|197
1692007800000|2023-08-14 10:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|927
1692008100000|2023-08-14 10:15:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1252
1692008400000|2023-08-14 10:20:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|448
1692008700000|2023-08-14 10:25:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|193
1692009000000|2023-08-14 10:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1038
1692009300000|2023-08-14 10:35:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|968
1692009600000|2023-08-14 10:40:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|876
1692009900000|2023-08-14 10:45:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|968
1692010200000|2023-08-14 10:50:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|605
1692010500000|2023-08-14 10:55:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|2021
1692010800000|2023-08-14 11:00:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|900
1692011100000|2023-08-14 11:05:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|238
1692011400000|2023-08-14 11:10:00|11028.6|11024.6|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|399
1692011700000|2023-08-14 11:15:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|817
1692012000000|2023-08-14 11:20:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1044
1692012300000|2023-08-14 11:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|541
1692012600000|2023-08-14 11:30:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|727
1692012900000|2023-08-14 11:35:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|1113
1692013200000|2023-08-14 11:40:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|1085
1692013500000|2023-08-14 11:45:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|1177
1692013800000|2023-08-14 11:50:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|540
1692014100000|2023-08-14 11:55:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|999
1692014400000|2023-08-14 12:00:00|11024.7|11020.7|11018.4|11014.4|11024.7|11020.7|11018.4|11014.4|3441
1692014700000|2023-08-14 12:05:00|11017.6|11013.6|11015.3|11011.3|11018.4|11014.4|11010.6|11006.6|5381
1692015000000|2023-08-14 12:10:00|11013.7|11009.7|11015.3|11011.3|11018.4|11014.4|11012.2|11008.2|3122
1692015300000|2023-08-14 12:15:00|11013.7|11009.7|11009|11005|11015.3|11011.3|11007.5|11003.5|4647
1692015600000|2023-08-14 12:20:00|11007.5|11003.5|11010.6|11006.6|11015.3|11011.3|11007.5|11003.5|5737
1692015900000|2023-08-14 12:25:00|11012.2|11008.2|11004.3|11000.3|11012.2|11008.2|11002.8|10998.8|3508
1692016200000|2023-08-14 12:30:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11002.8|10998.8|7954
1692016500000|2023-08-14 12:35:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|10999.7|10995.7|3305
1692016800000|2023-08-14 12:40:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|4029
1692017100000|2023-08-14 12:45:00|11009|11005|11002.8|10998.8|11009|11005|11001.2|10997.2|5043
1692017400000|2023-08-14 12:50:00|11004.3|11000.3|11009|11005|11010.6|11006.6|11004.3|11000.3|5787
1692017700000|2023-08-14 12:55:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11002.8|10998.8|5292
1692018000000|2023-08-14 13:00:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2553
1692018300000|2023-08-14 13:05:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|10998.1|10994.1|5773
1692018600000|2023-08-14 13:10:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|4845
1692018900000|2023-08-14 13:15:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|4121
1692019200000|2023-08-14 13:20:00|10998.1|10994.1|10999.7|10995.7|11002.8|10998.8|10998.1|10994.1|3691
1692019500000|2023-08-14 13:25:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|2048
1692019800000|2023-08-14 13:30:00|11001.2|10997.2|10993.4|10989.4|11001.2|10997.2|10993.4|10989.4|8631
1692020100000|2023-08-14 13:35:00|10995|10991|10988.7|10984.7|10995|10991|10987.2|10983.2|8777
1692020400000|2023-08-14 13:40:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|9441
1692020700000|2023-08-14 13:45:00|10990.3|10986.3|10980.9|10976.9|10990.3|10986.3|10979.3|10975.3|13376
1692021000000|2023-08-14 13:50:00|10982.5|10978.5|10985.6|10981.6|10987.2|10983.2|10982.5|10978.5|7012
1692021300000|2023-08-14 13:55:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|6259
1692021600000|2023-08-14 14:00:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10980.9|10976.9|8391
1692021900000|2023-08-14 14:05:00|10985.6|10981.6|10982.5|10978.5|10987.2|10983.2|10980.9|10976.9|11470
1692022200000|2023-08-14 14:10:00|10984|10980|10988.7|10984.7|10990.3|10986.3|10982.5|10978.5|5432
1692022500000|2023-08-14 14:15:00|10990.3|10986.3|10993.4|10989.4|10996.5|10992.5|10990.3|10986.3|8900
1692022800000|2023-08-14 14:20:00|10995|10991|10988.7|10984.7|10995|10991|10988.7|10984.7|4347
1692023100000|2023-08-14 14:25:00|10990.3|10986.3|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|4236
1692023400000|2023-08-14 14:30:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|2432
1692023700000|2023-08-14 14:35:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10993.4|10989.4|5650
1692024000000|2023-08-14 14:40:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|4566
1692024300000|2023-08-14 14:45:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|3340
1692024600000|2023-08-14 14:50:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|5695
1692024900000|2023-08-14 14:55:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|5090
1692025200000|2023-08-14 15:00:00|10999.7|10995.7|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|3059
1692025500000|2023-08-14 15:05:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|5163
1692025800000|2023-08-14 15:10:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|2281
1692026100000|2023-08-14 15:15:00|11007.5|11003.5|11010.6|11006.6|11015.3|11011.3|11005.9|11001.9|9514
1692026400000|2023-08-14 15:20:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|2251
1692026700000|2023-08-14 15:25:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|3463
1692027000000|2023-08-14 15:30:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|3420
1692027300000|2023-08-14 15:35:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|5672
1692027600000|2023-08-14 15:40:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|3404
1692027900000|2023-08-14 15:45:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|1900
1692028200000|2023-08-14 15:50:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|4550
1692028500000|2023-08-14 15:55:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|1534
1692028800000|2023-08-14 16:00:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|2035
1692029100000|2023-08-14 16:05:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|5728
1692029400000|2023-08-14 16:10:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1035
1692029700000|2023-08-14 16:15:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|3638
1692030000000|2023-08-14 16:20:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|2618
1692030300000|2023-08-14 16:25:00|11021.5|11017.5|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|5269
1692030600000|2023-08-14 16:30:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|2873
1692030900000|2023-08-14 16:35:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|1446
1692031200000|2023-08-14 16:40:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|5974
1692031500000|2023-08-14 16:45:00|||||||||1952
1692031800000|2023-08-14 16:50:00|11024.7|11020.7|11021.5|11017.5|11026.2|11022.2|11021.5|11017.5|4066
1692032100000|2023-08-14 16:55:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|3679
1692032400000|2023-08-14 17:00:00|11020|11016|11016.8|11012.8|11020|11016|11016.8|11012.8|1883
1692032700000|2023-08-14 17:05:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1264
1692033000000|2023-08-14 17:10:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1411
1692033300000|2023-08-14 17:15:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1151
1692033600000|2023-08-14 17:20:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|1844
1692033900000|2023-08-14 17:25:00|11019.2|11015.2|11020|11016|11020|11016|11018.4|11014.4|1167
1692034200000|2023-08-14 17:30:00|11018.4|11014.4|11015.3|11011.3|11020|11016|11015.3|11011.3|1711
1692034500000|2023-08-14 17:35:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|4626
1692034800000|2023-08-14 17:40:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1813
1692035100000|2023-08-14 17:45:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|2667
1692035400000|2023-08-14 17:50:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|3921
1692035700000|2023-08-14 17:55:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|2163
1692036000000|2023-08-14 18:00:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11009|11005|4496
1692036300000|2023-08-14 18:05:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|8615
1692036600000|2023-08-14 18:10:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|3895
1692036900000|2023-08-14 18:15:00|11010.6|11006.6|11013.7|11009.7|11015.3|11011.3|11010.6|11006.6|4429
1692037200000|2023-08-14 18:20:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1439
1692037500000|2023-08-14 18:25:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|2589
1692037800000|2023-08-14 18:30:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|2459
1692038100000|2023-08-14 18:35:00|||||||||1539
1692038400000|2023-08-14 18:40:00|11007.5|11003.5|11002.8|10998.8|11009|11005|11002.8|10998.8|3748
1692038700000|2023-08-14 18:45:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|4657
1692039000000|2023-08-14 18:50:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|5545
1692039300000|2023-08-14 18:55:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|9008
1692039600000|2023-08-14 19:00:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|3120
1692039900000|2023-08-14 19:05:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|854
1692040200000|2023-08-14 19:10:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1574
1692040500000|2023-08-14 19:15:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|3172
1692040800000|2023-08-14 19:20:00|10995|10991|10995|10991|10995|10991|10995|10991|1802
1692041100000|2023-08-14 19:25:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|2328
1692041400000|2023-08-14 19:30:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|3881
1692041700000|2023-08-14 19:35:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1384
1692042000000|2023-08-14 19:40:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1706
1692042300000|2023-08-14 19:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|2310
1692042600000|2023-08-14 19:50:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1358
1692042900000|2023-08-14 19:55:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2588
1692043200000|2023-08-14 20:00:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|4156
1692043500000|2023-08-14 20:05:00|10995|10991|10995|10991|10995|10991|10995|10991|298
1692043800000|2023-08-14 20:10:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1923
1692044100000|2023-08-14 20:15:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1989
1692044400000|2023-08-14 20:20:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|2345
1692044700000|2023-08-14 20:25:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1797
1692045000000|2023-08-14 20:30:00|10989.5|10985.5|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|821
1692045300000|2023-08-14 20:35:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|585
1692045600000|2023-08-14 20:40:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|311
1692045900000|2023-08-14 20:45:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|4613
1692046200000|2023-08-14 20:50:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|2850
1692046500000|2023-08-14 20:55:00|10994.2|10990.2|10995|10991|10995|10991|10993.4|10989.4|3271
1692050400000|2023-08-14 22:00:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|143
1692050700000|2023-08-14 22:05:00|||||||||34
1692051000000|2023-08-14 22:10:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|490
1692051300000|2023-08-14 22:15:00|10995|10991|10995|10991|10995|10991|10995|10991|384
1692051600000|2023-08-14 22:20:00|10995.8|10991.8|10995|10991|10996.5|10992.5|10995|10991|323
1692051900000|2023-08-14 22:25:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|372
1692052200000|2023-08-14 22:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|170
1692052500000|2023-08-14 22:35:00|||||||||21
1692052800000|2023-08-14 22:40:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|81
1692053100000|2023-08-14 22:45:00|||||||||8
1692053400000|2023-08-14 22:50:00|||||||||21
1692053700000|2023-08-14 22:55:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|229
1692054000000|2023-08-14 23:00:00|||||||||88
1692054300000|2023-08-14 23:05:00|10995|10991|10995|10991|10995|10991|10995|10991|72
1692054600000|2023-08-14 23:10:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|226
1692054900000|2023-08-14 23:15:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|274
1692055200000|2023-08-14 23:20:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10991.8|10987.8|218
1692055500000|2023-08-14 23:25:00|||||||||39
1692055800000|2023-08-14 23:30:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|176
1692056100000|2023-08-14 23:35:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|294
1692056400000|2023-08-14 23:40:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|164
1692056700000|2023-08-14 23:45:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|460
1692057000000|2023-08-14 23:50:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1538
1692057300000|2023-08-14 23:55:00|||||||||53
1692057600000|2023-08-15 00:00:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|661
1692057900000|2023-08-15 00:05:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|638
1692058200000|2023-08-15 00:10:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|559
1692058500000|2023-08-15 00:15:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|707
1692058800000|2023-08-15 00:20:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|594
1692059100000|2023-08-15 00:25:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|807
1692059400000|2023-08-15 00:30:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|1161
1692059700000|2023-08-15 00:35:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|447
1692060000000|2023-08-15 00:40:00|||||||||103
1692060300000|2023-08-15 00:45:00|10984|10980|10984|10980|10984|10980|10984|10980|79
1692060600000|2023-08-15 00:50:00|||||||||1005
1692060900000|2023-08-15 00:55:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|160
1692061200000|2023-08-15 01:00:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|1096
1692061500000|2023-08-15 01:05:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|557
1692061800000|2023-08-15 01:10:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|293
1692062100000|2023-08-15 01:15:00|||||||||40
1692062400000|2023-08-15 01:20:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|2827
1692062700000|2023-08-15 01:25:00|10995|10991|10995|10991|10995|10991|10995|10991|808
1692063000000|2023-08-15 01:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|1917
1692063300000|2023-08-15 01:35:00|10995|10991|10995|10991|10995|10991|10995|10991|562
1692063600000|2023-08-15 01:40:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|414
1692063900000|2023-08-15 01:45:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|355
1692064200000|2023-08-15 01:50:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|339
1692064500000|2023-08-15 01:55:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|584
1692064800000|2023-08-15 02:00:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|1173
1692065100000|2023-08-15 02:05:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1108
1692065400000|2023-08-15 02:10:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|951
1692065700000|2023-08-15 02:15:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|588
1692066000000|2023-08-15 02:20:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|138
1692066300000|2023-08-15 02:25:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|666
1692066600000|2023-08-15 02:30:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|369
1692066900000|2023-08-15 02:35:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|438
1692067200000|2023-08-15 02:40:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|521
1692067500000|2023-08-15 02:45:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|468
1692067800000|2023-08-15 02:50:00|||||||||57
1692068100000|2023-08-15 02:55:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|1462
1692068400000|2023-08-15 03:00:00|||||||||438
1692068700000|2023-08-15 03:05:00|||||||||17
1692069000000|2023-08-15 03:10:00|10990.3|10986.3|10990.3|10986.3|10991.1|10987.1|10988.7|10984.7|1669
1692069300000|2023-08-15 03:15:00|||||||||99
1692069600000|2023-08-15 03:20:00|||||||||16
1692069900000|2023-08-15 03:25:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|485
1692070200000|2023-08-15 03:30:00|||||||||56
1692070500000|2023-08-15 03:35:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|782
1692070800000|2023-08-15 03:40:00|||||||||33
1692071100000|2023-08-15 03:45:00|||||||||67
1692071400000|2023-08-15 03:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|131
1692071700000|2023-08-15 03:55:00|||||||||41
1692072000000|2023-08-15 04:00:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|675
1692072300000|2023-08-15 04:05:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|148
1692072600000|2023-08-15 04:10:00|||||||||36
1692072900000|2023-08-15 04:15:00|||||||||49
1692073200000|2023-08-15 04:20:00|||||||||21
1692073500000|2023-08-15 04:25:00|||||||||29
1692073800000|2023-08-15 04:30:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|46
1692074100000|2023-08-15 04:35:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|117
1692074400000|2023-08-15 04:40:00|||||||||41
1692074700000|2023-08-15 04:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|118
1692075000000|2023-08-15 04:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|292
1692075300000|2023-08-15 04:55:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|341
1692075600000|2023-08-15 05:00:00|||||||||118
1692075900000|2023-08-15 05:05:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|522
1692076200000|2023-08-15 05:10:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|25
1692076500000|2023-08-15 05:15:00|||||||||15
1692076800000|2023-08-15 05:20:00|||||||||103
1692077100000|2023-08-15 05:25:00|||||||||44
1692077400000|2023-08-15 05:30:00|||||||||207
1692077700000|2023-08-15 05:35:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|436
1692078000000|2023-08-15 05:40:00|||||||||100
1692078300000|2023-08-15 05:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|223
1692078600000|2023-08-15 05:50:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|131
1692078900000|2023-08-15 05:55:00|||||||||175
1692079200000|2023-08-15 06:00:00|10990.3|10986.3|10980.9|10976.9|10990.3|10986.3|10980.9|10976.9|6598
1692079500000|2023-08-15 06:05:00|10979.3|10975.3|10976.2|10972.2|10980.9|10976.9|10976.2|10972.2|4659
1692079800000|2023-08-15 06:10:00|10977|10973|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|3577
1692080100000|2023-08-15 06:15:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|985
1692080400000|2023-08-15 06:20:00|10976.2|10972.2|10980.9|10976.9|10982.5|10978.5|10976.2|10972.2|2946
1692080700000|2023-08-15 06:25:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1582
1692081000000|2023-08-15 06:30:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|713
1692081300000|2023-08-15 06:35:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1948
1692081600000|2023-08-15 06:40:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|2461
1692081900000|2023-08-15 06:45:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|1556
1692082200000|2023-08-15 06:50:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1407
1692082500000|2023-08-15 06:55:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1029
1692082800000|2023-08-15 07:00:00|10982.5|10978.5|10977.8|10973.8|10982.5|10978.5|10976.2|10972.2|1161
1692083100000|2023-08-15 07:05:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|597
1692083400000|2023-08-15 07:10:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1205
1692083700000|2023-08-15 07:15:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|517
1692084000000|2023-08-15 07:20:00|10984|10980|10979.3|10975.3|10984|10980|10979.3|10975.3|2197
1692084300000|2023-08-15 07:25:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|1760
1692084600000|2023-08-15 07:30:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1586
1692084900000|2023-08-15 07:35:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1537
1692085200000|2023-08-15 07:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|950
1692085500000|2023-08-15 07:45:00|10979.3|10975.3|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|2301
1692085800000|2023-08-15 07:50:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1557
1692086100000|2023-08-15 07:55:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|1078
1692086400000|2023-08-15 08:00:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|3046
1692086700000|2023-08-15 08:05:00|10973.1|10969.1|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|1408
1692087000000|2023-08-15 08:10:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10974.7|10970.7|6117
1692087300000|2023-08-15 08:15:00|10978.6|10974.6|10977.8|10973.8|10978.6|10974.6|10976.2|10972.2|3838
1692087600000|2023-08-15 08:20:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|920
1692087900000|2023-08-15 08:25:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|1010
1692088200000|2023-08-15 08:30:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1853
1692088500000|2023-08-15 08:35:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|2260
1692088800000|2023-08-15 08:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|646
1692089100000|2023-08-15 08:45:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|1597
1692089400000|2023-08-15 08:50:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|804
1692089700000|2023-08-15 08:55:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|353
1692090000000|2023-08-15 09:00:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|2990
1692090300000|2023-08-15 09:05:00|10977|10973|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2598
1692090600000|2023-08-15 09:10:00|10974.7|10970.7|10971.5|10967.5|10976.2|10972.2|10971.5|10967.5|4616
1692090900000|2023-08-15 09:15:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1585
1692091200000|2023-08-15 09:20:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1312
1692091500000|2023-08-15 09:25:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|708
1692091800000|2023-08-15 09:30:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|2058
1692092100000|2023-08-15 09:35:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|914
1692092400000|2023-08-15 09:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1219
1692092700000|2023-08-15 09:45:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|922
1692093000000|2023-08-15 09:50:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|188
1692093300000|2023-08-15 09:55:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|564
1692093600000|2023-08-15 10:00:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1179
1692093900000|2023-08-15 10:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2308
1692094200000|2023-08-15 10:10:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|3180
1692094500000|2023-08-15 10:15:00|10971.5|10967.5|10966.8|10962.8|10971.5|10967.5|10966.8|10962.8|4030
1692094800000|2023-08-15 10:20:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|5127
1692095100000|2023-08-15 10:25:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|1256
1692095400000|2023-08-15 10:30:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|1097
1692095700000|2023-08-15 10:35:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|676
1692096000000|2023-08-15 10:40:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|3037
1692096300000|2023-08-15 10:45:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|2202
1692096600000|2023-08-15 10:50:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|569
1692096900000|2023-08-15 10:55:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|522
1692097200000|2023-08-15 11:00:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10970|10966|1048
1692097500000|2023-08-15 11:05:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1939
1692097800000|2023-08-15 11:10:00|10973.9|10969.9|10970|10966|10974.7|10970.7|10970|10966|1554
1692098100000|2023-08-15 11:15:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|686
1692098400000|2023-08-15 11:20:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|4229
1692098700000|2023-08-15 11:25:00|10966.8|10962.8|10971.5|10967.5|10971.5|10967.5|10966.8|10962.8|2611
1692099000000|2023-08-15 11:30:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|506
1692099300000|2023-08-15 11:35:00|10970|10966|10974.7|10970.7|10976.2|10972.2|10970|10966|1019
1692099600000|2023-08-15 11:40:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|922
1692099900000|2023-08-15 11:45:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1114
1692100200000|2023-08-15 11:50:00|10971.5|10967.5|10970|10966|10974.7|10970.7|10970|10966|3392
1692100500000|2023-08-15 11:55:00|||||||||5796
1692100800000|2023-08-15 12:00:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|4934
1692101100000|2023-08-15 12:05:00|10968.4|10964.4|10966.8|10962.8|10970|10966|10966.8|10962.8|4383
1692101400000|2023-08-15 12:10:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|4489
1692101700000|2023-08-15 12:15:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|7017
1692102000000|2023-08-15 12:20:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10960.6|10956.6|10161
1692102300000|2023-08-15 12:25:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10963.7|10959.7|9510
1692102600000|2023-08-15 12:30:00|10970|10966|10951.2|10947.2|10970|10966|10937.2|10933.2|20138
1692102900000|2023-08-15 12:35:00|10949.7|10945.7|10952.8|10948.8|10960.6|10956.6|10949.7|10945.7|16430
1692103200000|2023-08-15 12:40:00|10954.3|10950.3|10962.2|10958.2|10963.7|10959.7|10954.3|10950.3|9538
1692103500000|2023-08-15 12:45:00|10963.7|10959.7|10970|10966|10974.7|10970.7|10963.7|10959.7|13479
1692103800000|2023-08-15 12:50:00|10971.5|10967.5|10962.2|10958.2|10971.5|10967.5|10962.2|10958.2|6672
1692104100000|2023-08-15 12:55:00|10963.7|10959.7|10966.8|10962.8|10970|10966|10960.6|10956.6|9751
1692104400000|2023-08-15 13:00:00|10968.4|10964.4|10974.7|10970.7|10976.2|10972.2|10965.3|10961.3|8941
1692104700000|2023-08-15 13:05:00|10973.1|10969.1|10991.8|10987.8|10991.8|10987.8|10973.1|10969.1|19032
1692105000000|2023-08-15 13:10:00|10991.1|10987.1|10993.4|10989.4|10995|10991|10988.7|10984.7|22147
1692105300000|2023-08-15 13:15:00|10995|10991|11001.2|10997.2|11005.9|11001.9|10993.4|10989.4|11015
1692105600000|2023-08-15 13:20:00|11002.8|10998.8|10991.8|10987.8|11002.8|10998.8|10988.7|10984.7|10037
1692105900000|2023-08-15 13:25:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10988.7|10984.7|11035
1692106200000|2023-08-15 13:30:00|10988.7|10984.7|10982.5|10978.5|10993.4|10989.4|10982.5|10978.5|7848
1692106500000|2023-08-15 13:35:00|10980.9|10976.9|10988.7|10984.7|10995|10991|10979.3|10975.3|8026
1692106800000|2023-08-15 13:40:00|10990.3|10986.3|10998.1|10994.1|10998.1|10994.1|10985.6|10981.6|4654
1692107100000|2023-08-15 13:45:00|10996.5|10992.5|11001.2|10997.2|11001.2|10997.2|10995|10991|4049
1692107400000|2023-08-15 13:50:00|11002.8|10998.8|11010.6|11006.6|11012.2|11008.2|11002.8|10998.8|16061
1692107700000|2023-08-15 13:55:00|11009|11005|11010.6|11006.6|11013.7|11009.7|11005.9|11001.9|13563
1692108000000|2023-08-15 14:00:00|11009|11005|11009|11005|11010.6|11006.6|11004.3|11000.3|10171
1692108300000|2023-08-15 14:05:00|11009.8|11005.8|11021.5|11017.5|11023.1|11019.1|11009.8|11005.8|13196
1692108600000|2023-08-15 14:10:00|11023.1|11019.1|11015.3|11011.3|11023.1|11019.1|11013.7|11009.7|8442
1692108900000|2023-08-15 14:15:00|11013.7|11009.7|11010.6|11006.6|11016.8|11012.8|11010.6|11006.6|6498
1692109200000|2023-08-15 14:20:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11007.5|11003.5|3637
1692109500000|2023-08-15 14:25:00|11012.2|11008.2|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|3087
1692109800000|2023-08-15 14:30:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11010.6|11006.6|8996
1692110100000|2023-08-15 14:35:00|11015.3|11011.3|11020|11016|11021.5|11017.5|11013.7|11009.7|3024
1692110400000|2023-08-15 14:40:00|11018.4|11014.4|11012.2|11008.2|11018.4|11014.4|11012.2|11008.2|4611
1692110700000|2023-08-15 14:45:00|11013.7|11009.7|11020|11016|11020|11016|11013.7|11009.7|3677
1692111000000|2023-08-15 14:50:00|11018.4|11014.4|11015.3|11011.3|11020|11016|11013.7|11009.7|6513
1692111300000|2023-08-15 14:55:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11013.7|11009.7|2072
1692111600000|2023-08-15 15:00:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11010.6|11006.6|4010
1692111900000|2023-08-15 15:05:00|11013.7|11009.7|11009|11005|11015.3|11011.3|11009|11005|4478
1692112200000|2023-08-15 15:10:00|11010.6|11006.6|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|9488
1692112500000|2023-08-15 15:15:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|3689
1692112800000|2023-08-15 15:20:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|8440
1692113100000|2023-08-15 15:25:00|11001.2|10997.2|11007.5|11003.5|11007.5|11003.5|11001.2|10997.2|6158
1692113400000|2023-08-15 15:30:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11004.3|11000.3|4965
1692113700000|2023-08-15 15:35:00|11009|11005|11004.3|11000.3|11009|11005|11004.3|11000.3|2022
1692114000000|2023-08-15 15:40:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|2255
1692114300000|2023-08-15 15:45:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|1679
1692114600000|2023-08-15 15:50:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11005.9|11001.9|1767
1692114900000|2023-08-15 15:55:00|11009|11005|11009|11005|11012.2|11008.2|11009|11005|3227
1692115200000|2023-08-15 16:00:00|11007.5|11003.5|11002.8|10998.8|11007.5|11003.5|11002.8|10998.8|2459
1692115500000|2023-08-15 16:05:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1751
1692115800000|2023-08-15 16:10:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|3514
1692116100000|2023-08-15 16:15:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|4170
1692116400000|2023-08-15 16:20:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|10999.7|10995.7|6372
1692116700000|2023-08-15 16:25:00|11001.2|10997.2|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|3441
1692117000000|2023-08-15 16:30:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|4317
1692117300000|2023-08-15 16:35:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|4429
1692117600000|2023-08-15 16:40:00|10996.5|10992.5|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|2683
1692117900000|2023-08-15 16:45:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|1721
1692118200000|2023-08-15 16:50:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|702
1692118500000|2023-08-15 16:55:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|1873
1692118800000|2023-08-15 17:00:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|931
1692119100000|2023-08-15 17:05:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2225
1692119400000|2023-08-15 17:10:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1897
1692119700000|2023-08-15 17:15:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|2958
1692120000000|2023-08-15 17:20:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|910
1692120300000|2023-08-15 17:25:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1379
1692120600000|2023-08-15 17:30:00|10995|10991|10995|10991|10995|10991|10995|10991|661
1692120900000|2023-08-15 17:35:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1989
1692121200000|2023-08-15 17:40:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|1451
1692121500000|2023-08-15 17:45:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|3079
1692121800000|2023-08-15 17:50:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|1056
1692122100000|2023-08-15 17:55:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|242
1692122400000|2023-08-15 18:00:00|10995|10991|10995|10991|10998.1|10994.1|10993.4|10989.4|2759
1692122700000|2023-08-15 18:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|719
1692123000000|2023-08-15 18:10:00|10995|10991|10990.3|10986.3|10995|10991|10990.3|10986.3|2914
1692123300000|2023-08-15 18:15:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|4784
1692123600000|2023-08-15 18:20:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|606
1692123900000|2023-08-15 18:25:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|3734
1692124200000|2023-08-15 18:30:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|3863
1692124500000|2023-08-15 18:35:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10984|10980|1350
1692124800000|2023-08-15 18:40:00|10984|10980|10984|10980|10984|10980|10984|10980|2455
1692125100000|2023-08-15 18:45:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|3993
1692125400000|2023-08-15 18:50:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|5130
1692125700000|2023-08-15 18:55:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|10811
1692126000000|2023-08-15 19:00:00|10977.8|10973.8|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|4690
1692126300000|2023-08-15 19:05:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|3982
1692126600000|2023-08-15 19:10:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1692
1692126900000|2023-08-15 19:15:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1605
1692127200000|2023-08-15 19:20:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|5188
1692127500000|2023-08-15 19:25:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|3822
1692127800000|2023-08-15 19:30:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|3170
1692128100000|2023-08-15 19:35:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1849
1692128400000|2023-08-15 19:40:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1850
1692128700000|2023-08-15 19:45:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10984|10980|4757
1692129000000|2023-08-15 19:50:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|1898
1692129300000|2023-08-15 19:55:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|3908
1692129600000|2023-08-15 20:00:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|4969
1692129900000|2023-08-15 20:05:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10980.9|10976.9|964
1692130200000|2023-08-15 20:10:00|10984|10980|10984|10980|10984|10980|10984|10980|2347
1692130500000|2023-08-15 20:15:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|250
1692130800000|2023-08-15 20:20:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1847
1692131100000|2023-08-15 20:25:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|1501
1692131400000|2023-08-15 20:30:00|||||||||1586
1692131700000|2023-08-15 20:35:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|1003
1692132000000|2023-08-15 20:40:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|1927
1692132300000|2023-08-15 20:45:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|761
1692132600000|2023-08-15 20:50:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|2214
1692132900000|2023-08-15 20:55:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|1911
1692136800000|2023-08-15 22:00:00|10984.8|10980.8|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|880
1692137100000|2023-08-15 22:05:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|148
1692137400000|2023-08-15 22:10:00|||||||||66
1692137700000|2023-08-15 22:15:00|||||||||14
1692138000000|2023-08-15 22:20:00|||||||||43
1692138300000|2023-08-15 22:25:00|10984|10980|10984|10980|10984|10980|10984|10980|109
1692138600000|2023-08-15 22:30:00|||||||||105
1692138900000|2023-08-15 22:35:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|508
1692139200000|2023-08-15 22:40:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|588
1692139500000|2023-08-15 22:45:00|||||||||2
1692139800000|2023-08-15 22:50:00|||||||||1
1692140100000|2023-08-15 22:55:00|||||||||102
1692140400000|2023-08-15 23:00:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|31
1692140700000|2023-08-15 23:05:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|90
1692141000000|2023-08-15 23:10:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|176
1692141300000|2023-08-15 23:15:00|||||||||309
1692141600000|2023-08-15 23:20:00|||||||||341
1692141900000|2023-08-15 23:25:00|||||||||468
1692142200000|2023-08-15 23:30:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|415
1692142500000|2023-08-15 23:35:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|295
1692142800000|2023-08-15 23:40:00|10981.7|10977.7|10984|10980|10984|10980|10980.9|10976.9|1013
1692143100000|2023-08-15 23:45:00|||||||||110
1692143400000|2023-08-15 23:50:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|392
1692143700000|2023-08-15 23:55:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1674
1692144000000|2023-08-16 00:00:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|810
1692144300000|2023-08-16 00:05:00|10984|10980|10984|10980|10984|10980|10984|10980|270
1692144600000|2023-08-16 00:10:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|295
1692144900000|2023-08-16 00:15:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|491
1692145200000|2023-08-16 00:20:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|298
1692145500000|2023-08-16 00:25:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|524
1692145800000|2023-08-16 00:30:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|306
1692146100000|2023-08-16 00:35:00|||||||||337
1692146400000|2023-08-16 00:40:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|2070
1692146700000|2023-08-16 00:45:00|||||||||855
1692147000000|2023-08-16 00:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|758
1692147300000|2023-08-16 00:55:00|10988.7|10984.7|10993.4|10989.4|10993.4|10989.4|10988.7|10984.7|1696
1692147600000|2023-08-16 01:00:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|1832
1692147900000|2023-08-16 01:05:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|1763
1692148200000|2023-08-16 01:10:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|501
1692148500000|2023-08-16 01:15:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|1776
1692148800000|2023-08-16 01:20:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1647
1692149100000|2023-08-16 01:25:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|243
1692149400000|2023-08-16 01:30:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|896
1692149700000|2023-08-16 01:35:00|10995|10991|10995|10991|10995|10991|10995|10991|190
1692150000000|2023-08-16 01:40:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|405
1692150300000|2023-08-16 01:45:00|||||||||301
1692150600000|2023-08-16 01:50:00|10995|10991|10995|10991|10995|10991|10995|10991|247
1692150900000|2023-08-16 01:55:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|664
1692151200000|2023-08-16 02:00:00|10995|10991|10999.7|10995.7|10999.7|10995.7|10995|10991|1174
1692151500000|2023-08-16 02:05:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1415
1692151800000|2023-08-16 02:10:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|977
1692152100000|2023-08-16 02:15:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1518
1692152400000|2023-08-16 02:20:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|384
1692152700000|2023-08-16 02:25:00|||||||||129
1692153000000|2023-08-16 02:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|388
1692153300000|2023-08-16 02:35:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|87
1692153600000|2023-08-16 02:40:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|212
1692153900000|2023-08-16 02:45:00|||||||||405
1692154200000|2023-08-16 02:50:00|10995|10991|10995|10991|10995|10991|10995|10991|405
1692154500000|2023-08-16 02:55:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|459
1692154800000|2023-08-16 03:00:00|10995|10991|10995|10991|10995|10991|10995|10991|77
1692155100000|2023-08-16 03:05:00|||||||||411
1692155400000|2023-08-16 03:10:00|||||||||11
1692155700000|2023-08-16 03:15:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|815
1692156000000|2023-08-16 03:20:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|343
1692156300000|2023-08-16 03:25:00|||||||||675
1692156600000|2023-08-16 03:30:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|94
1692156900000|2023-08-16 03:35:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|295
1692157200000|2023-08-16 03:40:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|518
1692157500000|2023-08-16 03:45:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|65
1692157800000|2023-08-16 03:50:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|271
1692158100000|2023-08-16 03:55:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|21
1692158400000|2023-08-16 04:00:00|||||||||239
1692158700000|2023-08-16 04:05:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|683
1692159000000|2023-08-16 04:10:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|290
1692159300000|2023-08-16 04:15:00|10992.6|10988.6|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|61
1692159600000|2023-08-16 04:20:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|322
1692159900000|2023-08-16 04:25:00|||||||||36
1692160200000|2023-08-16 04:30:00|||||||||118
1692160500000|2023-08-16 04:35:00|||||||||27
1692160800000|2023-08-16 04:40:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|90
1692161100000|2023-08-16 04:45:00|||||||||134
1692161400000|2023-08-16 04:50:00|||||||||44
1692161700000|2023-08-16 04:55:00|||||||||286
1692162000000|2023-08-16 05:00:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|734
1692162300000|2023-08-16 05:05:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|398
1692162600000|2023-08-16 05:10:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|810
1692162900000|2023-08-16 05:15:00|||||||||437
1692163200000|2023-08-16 05:20:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|1387
1692163500000|2023-08-16 05:25:00|10999.7|10995.7|11002.8|10998.8|11004.3|11000.3|10999.7|10995.7|1407
1692163800000|2023-08-16 05:30:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|271
1692164100000|2023-08-16 05:35:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|625
1692164400000|2023-08-16 05:40:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|605
1692164700000|2023-08-16 05:45:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|815
1692165000000|2023-08-16 05:50:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1824
1692165300000|2023-08-16 05:55:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|685
1692165600000|2023-08-16 06:00:00|11002.8|10998.8|11002.8|10998.8|11010.6|11006.6|10998.1|10994.1|5510
1692165900000|2023-08-16 06:05:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|2177
1692166200000|2023-08-16 06:10:00|11007.5|11003.5|11007.5|11003.5|11013.7|11009.7|11007.5|11003.5|5518
1692166500000|2023-08-16 06:15:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1519
1692166800000|2023-08-16 06:20:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|2984
1692167100000|2023-08-16 06:25:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11005.9|11001.9|986
1692167400000|2023-08-16 06:30:00|11005.9|11001.9|11009|11005|11009|11005|11005.9|11001.9|1758
1692167700000|2023-08-16 06:35:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|1371
1692168000000|2023-08-16 06:40:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11009|11005|1158
1692168300000|2023-08-16 06:45:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|2381
1692168600000|2023-08-16 06:50:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|2483
1692168900000|2023-08-16 06:55:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|2076
1692169200000|2023-08-16 07:00:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|2237
1692169500000|2023-08-16 07:05:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|1116
1692169800000|2023-08-16 07:10:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|1899
1692170100000|2023-08-16 07:15:00|11009|11005|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|1078
1692170400000|2023-08-16 07:20:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1429
1692170700000|2023-08-16 07:25:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|3874
1692171000000|2023-08-16 07:30:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|1007
1692171300000|2023-08-16 07:35:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1432
1692171600000|2023-08-16 07:40:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|1410
1692171900000|2023-08-16 07:45:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11005.9|11001.9|1536
1692172200000|2023-08-16 07:50:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|1832
1692172500000|2023-08-16 07:55:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|475
1692172800000|2023-08-16 08:00:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|796
1692173100000|2023-08-16 08:05:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|566
1692173400000|2023-08-16 08:10:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|908
1692173700000|2023-08-16 08:15:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|931
1692174000000|2023-08-16 08:20:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|2133
1692174300000|2023-08-16 08:25:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1275
1692174600000|2023-08-16 08:30:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|989
1692174900000|2023-08-16 08:35:00|11002.8|10998.8|11007.5|11003.5|11007.5|11003.5|11002.8|10998.8|1840
1692175200000|2023-08-16 08:40:00|11005.9|11001.9|11009|11005|11009|11005|11005.9|11001.9|605
1692175500000|2023-08-16 08:45:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|945
1692175800000|2023-08-16 08:50:00|11007.5|11003.5|11010.6|11006.6|11012.2|11008.2|11007.5|11003.5|1930
1692176100000|2023-08-16 08:55:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1144
1692176400000|2023-08-16 09:00:00|11009|11005|11009|11005|11009|11005|11009|11005|2082
1692176700000|2023-08-16 09:05:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11009|11005|3438
1692177000000|2023-08-16 09:10:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|536
1692177300000|2023-08-16 09:15:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|920
1692177600000|2023-08-16 09:20:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|499
1692177900000|2023-08-16 09:25:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1534
1692178200000|2023-08-16 09:30:00|11011.4|11007.4|11009|11005|11011.4|11007.4|11009|11005|658
1692178500000|2023-08-16 09:35:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|374
1692178800000|2023-08-16 09:40:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|290
1692179100000|2023-08-16 09:45:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|2460
1692179400000|2023-08-16 09:50:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1229
1692179700000|2023-08-16 09:55:00|11011.4|11007.4|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1262
1692180000000|2023-08-16 10:00:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1377
1692180300000|2023-08-16 10:05:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1834
1692180600000|2023-08-16 10:10:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1583
1692180900000|2023-08-16 10:15:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|1620
1692181200000|2023-08-16 10:20:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|993
1692181500000|2023-08-16 10:25:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|766
1692181800000|2023-08-16 10:30:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|1427
1692182100000|2023-08-16 10:35:00|||||||||534
1692182400000|2023-08-16 10:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|619
1692182700000|2023-08-16 10:45:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1726
1692183000000|2023-08-16 10:50:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|2061
1692183300000|2023-08-16 10:55:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11009|11005|2600
1692183600000|2023-08-16 11:00:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|374
1692183900000|2023-08-16 11:05:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|958
1692184200000|2023-08-16 11:10:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|397
1692184500000|2023-08-16 11:15:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1107
1692184800000|2023-08-16 11:20:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1160
1692185100000|2023-08-16 11:25:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1381
1692185400000|2023-08-16 11:30:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1099
1692185700000|2023-08-16 11:35:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|1807
1692186000000|2023-08-16 11:40:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11002.8|10998.8|4661
1692186300000|2023-08-16 11:45:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|1497
1692186600000|2023-08-16 11:50:00|11003.6|10999.6|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|2473
1692186900000|2023-08-16 11:55:00|11002.8|10998.8|11004.3|11000.3|11007.5|11003.5|11002.8|10998.8|3789
1692187200000|2023-08-16 12:00:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|1432
1692187500000|2023-08-16 12:05:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|2987
1692187800000|2023-08-16 12:10:00|10999.7|10995.7|10995|10991|11001.2|10997.2|10995|10991|2336
1692188100000|2023-08-16 12:15:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|4512
1692188400000|2023-08-16 12:20:00|10991.8|10987.8|10982.5|10978.5|10991.8|10987.8|10982.5|10978.5|10083
1692188700000|2023-08-16 12:25:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|5325
1692189000000|2023-08-16 12:30:00|10984|10980|10987.2|10983.2|10988.7|10984.7|10979.3|10975.3|7288
1692189300000|2023-08-16 12:35:00|10988.7|10984.7|10984|10980|10990.3|10986.3|10982.5|10978.5|5195
1692189600000|2023-08-16 12:40:00|10982.5|10978.5|10987.2|10983.2|10987.2|10983.2|10980.9|10976.9|3802
1692189900000|2023-08-16 12:45:00|10985.6|10981.6|10990.3|10986.3|10990.3|10986.3|10985.6|10981.6|2092
1692190200000|2023-08-16 12:50:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10985.6|10981.6|4617
1692190500000|2023-08-16 12:55:00|10987.2|10983.2|10982.5|10978.5|10988.7|10984.7|10980.9|10976.9|5692
1692190800000|2023-08-16 13:00:00|10984|10980|10988.7|10984.7|10988.7|10984.7|10982.5|10978.5|3690
1692191100000|2023-08-16 13:05:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10985.6|10981.6|2494
1692191400000|2023-08-16 13:10:00|10991.8|10987.8|10982.5|10978.5|10991.8|10987.8|10982.5|10978.5|3759
1692191700000|2023-08-16 13:15:00|10977.8|10973.8|10980.9|10976.9|10985.6|10981.6|10974.7|10970.7|14119
1692192000000|2023-08-16 13:20:00|10979.3|10975.3|10977.8|10973.8|10982.5|10978.5|10974.7|10970.7|5125
1692192300000|2023-08-16 13:25:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10977.8|10973.8|10311
1692192600000|2023-08-16 13:30:00|10980.9|10976.9|10980.9|10976.9|10984|10980|10980.9|10976.9|9724
1692192900000|2023-08-16 13:35:00|10982.5|10978.5|10996.5|10992.5|10999.7|10995.7|10982.5|10978.5|10833
1692193200000|2023-08-16 13:40:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|8512
1692193500000|2023-08-16 13:45:00|10995|10991|10996.5|10992.5|10999.7|10995.7|10995|10991|5071
1692193800000|2023-08-16 13:50:00|10995|10991|10991.8|10987.8|10995|10991|10988.7|10984.7|3471
1692194100000|2023-08-16 13:55:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|8153
1692194400000|2023-08-16 14:00:00|10987.2|10983.2|10993.4|10989.4|10996.5|10992.5|10985.6|10981.6|6919
1692194700000|2023-08-16 14:05:00|10995|10991|10996.5|10992.5|10999.7|10995.7|10993.4|10989.4|4144
1692195000000|2023-08-16 14:10:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10995|10991|6405
1692195300000|2023-08-16 14:15:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10995|10991|5795
1692195600000|2023-08-16 14:20:00|11001.2|10997.2|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|5163
1692195900000|2023-08-16 14:25:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|10999.7|10995.7|5067
1692196200000|2023-08-16 14:30:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|5717
1692196500000|2023-08-16 14:35:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10995|10991|11273
1692196800000|2023-08-16 14:40:00|10999.7|10995.7|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|3880
1692197100000|2023-08-16 14:45:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10995|10991|4866
1692197400000|2023-08-16 14:50:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|4880
1692197700000|2023-08-16 14:55:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|1898
1692198000000|2023-08-16 15:00:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10991.8|10987.8|5388
1692198300000|2023-08-16 15:05:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|5047
1692198600000|2023-08-16 15:10:00|10991.8|10987.8|10991.8|10987.8|10995|10991|10990.3|10986.3|4057
1692198900000|2023-08-16 15:15:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|3804
1692199200000|2023-08-16 15:20:00|10993.4|10989.4|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|2725
1692199500000|2023-08-16 15:25:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|2439
1692199800000|2023-08-16 15:30:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|5022
1692200100000|2023-08-16 15:35:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|5037
1692200400000|2023-08-16 15:40:00|10984|10980|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|4479
1692200700000|2023-08-16 15:45:00|10980.1|10976.1|10979.3|10975.3|10980.9|10976.9|10974.7|10970.7|13320
1692201000000|2023-08-16 15:50:00|10980.9|10976.9|10985.6|10981.6|10985.6|10981.6|10980.9|10976.9|6965
1692201300000|2023-08-16 15:55:00|10984|10980|10979.3|10975.3|10984|10980|10977.8|10973.8|6290
1692201600000|2023-08-16 16:00:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|4936
1692201900000|2023-08-16 16:05:00|10980.9|10976.9|10976.2|10972.2|10982.5|10978.5|10976.2|10972.2|3772
1692202200000|2023-08-16 16:10:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|5163
1692202500000|2023-08-16 16:15:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10973.1|10969.1|5352
1692202800000|2023-08-16 16:20:00|10974.7|10970.7|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|6314
1692203100000|2023-08-16 16:25:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10968.4|10964.4|6111
1692203400000|2023-08-16 16:30:00|10971.5|10967.5|10966.8|10962.8|10971.5|10967.5|10966.8|10962.8|5210
1692203700000|2023-08-16 16:35:00|10965.3|10961.3|10973.1|10969.1|10973.1|10969.1|10965.3|10961.3|6780
1692204000000|2023-08-16 16:40:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|5699
1692204300000|2023-08-16 16:45:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|2003
1692204600000|2023-08-16 16:50:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|2357
1692204900000|2023-08-16 16:55:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10970|10966|3223
1692205200000|2023-08-16 17:00:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|6743
1692205500000|2023-08-16 17:05:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|5395
1692205800000|2023-08-16 17:10:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|5959
1692206100000|2023-08-16 17:15:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|3408
1692206400000|2023-08-16 17:20:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|2573
1692206700000|2023-08-16 17:25:00|10966.8|10962.8|10962.2|10958.2|10966.8|10962.8|10962.2|10958.2|4351
1692207000000|2023-08-16 17:30:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|4505
1692207300000|2023-08-16 17:35:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10959|10955|6152
1692207600000|2023-08-16 17:40:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|5748
1692207900000|2023-08-16 17:45:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2697
1692208200000|2023-08-16 17:50:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|5957
1692208500000|2023-08-16 17:55:00|10965.3|10961.3|10966.8|10962.8|10970|10966|10965.3|10961.3|4388
1692208800000|2023-08-16 18:00:00|10966.1|10962.1|10962.2|10958.2|10970|10966|10959.8|10955.8|7283
1692209100000|2023-08-16 18:05:00|10963.7|10959.7|10952.8|10948.8|10963.7|10959.7|10952.8|10948.8|8331
1692209400000|2023-08-16 18:10:00|10954.3|10950.3|10959|10955|10960.6|10956.6|10954.3|10950.3|4869
1692209700000|2023-08-16 18:15:00|10958.3|10954.3|10963.7|10959.7|10963.7|10959.7|10957.5|10953.5|3188
1692210000000|2023-08-16 18:20:00|10965.3|10961.3|10966.8|10962.8|10971.5|10967.5|10965.3|10961.3|10041
1692210300000|2023-08-16 18:25:00|10968.4|10964.4|10963.7|10959.7|10968.4|10964.4|10962.2|10958.2|2573
1692210600000|2023-08-16 18:30:00|10965.3|10961.3|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|6461
1692210900000|2023-08-16 18:35:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|3644
1692211200000|2023-08-16 18:40:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|6204
1692211500000|2023-08-16 18:45:00|10962.2|10958.2|10959|10955|10963.7|10959.7|10959|10955|2010
1692211800000|2023-08-16 18:50:00|10957.5|10953.5|10959|10955|10960.6|10956.6|10957.5|10953.5|4506
1692212100000|2023-08-16 18:55:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10955.9|10951.9|17965
1692212400000|2023-08-16 19:00:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|8831
1692212700000|2023-08-16 19:05:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|3903
1692213000000|2023-08-16 19:10:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|5362
1692213300000|2023-08-16 19:15:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|13064
1692213600000|2023-08-16 19:20:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10943.4|10939.4|8239
1692213900000|2023-08-16 19:25:00|10946.5|10942.5|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|10496
1692214200000|2023-08-16 19:30:00|10949.7|10945.7|10955.9|10951.9|10955.9|10951.9|10949.7|10945.7|5706
1692214500000|2023-08-16 19:35:00|10954.3|10950.3|10952.8|10948.8|10955.9|10951.9|10951.2|10947.2|4273
1692214800000|2023-08-16 19:40:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|3786
1692215100000|2023-08-16 19:45:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1737
1692215400000|2023-08-16 19:50:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1609
1692215700000|2023-08-16 19:55:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|5478
1692216000000|2023-08-16 20:00:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|2955
1692216300000|2023-08-16 20:05:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|2094
1692216600000|2023-08-16 20:10:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10948.9|10944.9|2998
1692216900000|2023-08-16 20:15:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|1806
1692217200000|2023-08-16 20:20:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|1986
1692217500000|2023-08-16 20:25:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|3551
1692217800000|2023-08-16 20:30:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|214
1692218100000|2023-08-16 20:35:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1132
1692218400000|2023-08-16 20:40:00|10952.8|10948.8|10957.5|10953.5|10959|10955|10952.8|10948.8|4786
1692218700000|2023-08-16 20:45:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|2313
1692219000000|2023-08-16 20:50:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1964
1692219300000|2023-08-16 20:55:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|1808
1692223200000|2023-08-16 22:00:00|10957.5|10953.5|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|1400
1692223500000|2023-08-16 22:05:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10959|10955|396
1692223800000|2023-08-16 22:10:00|10962.9|10958.9|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1035
1692224100000|2023-08-16 22:15:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|915
1692224400000|2023-08-16 22:20:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|515
1692224700000|2023-08-16 22:25:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|750
1692225000000|2023-08-16 22:30:00|||||||||62
1692225300000|2023-08-16 22:35:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|624
1692225600000|2023-08-16 22:40:00|10961.4|10957.4|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|950
1692225900000|2023-08-16 22:45:00|||||||||9
1692226200000|2023-08-16 22:50:00|||||||||148
1692226500000|2023-08-16 22:55:00|||||||||397
1692226800000|2023-08-16 23:00:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|201
1692227100000|2023-08-16 23:05:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|321
1692227400000|2023-08-16 23:10:00|||||||||66
1692227700000|2023-08-16 23:15:00|||||||||99
1692228000000|2023-08-16 23:20:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|88
1692228300000|2023-08-16 23:25:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|117
1692228600000|2023-08-16 23:30:00|||||||||593
1692228900000|2023-08-16 23:35:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|888
1692229200000|2023-08-16 23:40:00|||||||||9
1692229500000|2023-08-16 23:45:00|||||||||160
1692229800000|2023-08-16 23:50:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|1191
1692230100000|2023-08-16 23:55:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|324
1692230400000|2023-08-17 00:00:00|10959.8|10955.8|10955.1|10951.1|10959.8|10955.8|10954.3|10950.3|1397
1692230700000|2023-08-17 00:05:00|10954.3|10950.3|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|1381
1692231000000|2023-08-17 00:10:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1090
1692231300000|2023-08-17 00:15:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|773
1692231600000|2023-08-17 00:20:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|799
1692231900000|2023-08-17 00:25:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1516
1692232200000|2023-08-17 00:30:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1398
1692232500000|2023-08-17 00:35:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|2212
1692232800000|2023-08-17 00:40:00|10943.4|10939.4|10941.8|10937.8|10945|10941|10941.8|10937.8|2234
1692233100000|2023-08-17 00:45:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|5236
1692233400000|2023-08-17 00:50:00|10937.2|10933.2|10934|10930|10938.7|10934.7|10934|10930|5882
1692233700000|2023-08-17 00:55:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2036
1692234000000|2023-08-17 01:00:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1096
1692234300000|2023-08-17 01:05:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|907
1692234600000|2023-08-17 01:10:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|580
1692234900000|2023-08-17 01:15:00|10934|10930|10937.2|10933.2|10937.2|10933.2|10934|10930|3413
1692235200000|2023-08-17 01:20:00|10935.6|10931.6|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|1513
1692235500000|2023-08-17 01:25:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1956
1692235800000|2023-08-17 01:30:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|2312
1692236100000|2023-08-17 01:35:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|1350
1692236400000|2023-08-17 01:40:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|939
1692236700000|2023-08-17 01:45:00|10937.2|10933.2|10930.9|10926.9|10937.2|10933.2|10930.9|10926.9|2032
1692237000000|2023-08-17 01:50:00|10934|10930|10929.3|10925.3|10934|10930|10926.2|10922.2|10128
1692237300000|2023-08-17 01:55:00|10930.9|10926.9|10935.6|10931.6|10935.6|10931.6|10930.9|10926.9|1101
1692237600000|2023-08-17 02:00:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1743
1692237900000|2023-08-17 02:05:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1090
1692238200000|2023-08-17 02:10:00|||||||||476
1692238500000|2023-08-17 02:15:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|269
1692238800000|2023-08-17 02:20:00|||||||||26
1692239100000|2023-08-17 02:25:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|373
1692239400000|2023-08-17 02:30:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|548
1692239700000|2023-08-17 02:35:00|||||||||458
1692240000000|2023-08-17 02:40:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|892
1692240300000|2023-08-17 02:45:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|2123
1692240600000|2023-08-17 02:50:00|10934|10930|10934|10930|10935.6|10931.6|10932.5|10928.5|1020
1692240900000|2023-08-17 02:55:00|||||||||92
1692241200000|2023-08-17 03:00:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|1271
1692241500000|2023-08-17 03:05:00|10934|10930|10934|10930|10934|10930|10934|10930|268
1692241800000|2023-08-17 03:10:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|176
1692242100000|2023-08-17 03:15:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|66
1692242400000|2023-08-17 03:20:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1249
1692242700000|2023-08-17 03:25:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|1247
1692243000000|2023-08-17 03:30:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|581
1692243300000|2023-08-17 03:35:00|10937.2|10933.2|10932.5|10928.5|10937.2|10933.2|10930.9|10926.9|4362
1692243600000|2023-08-17 03:40:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|380
1692243900000|2023-08-17 03:45:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|294
1692244200000|2023-08-17 03:50:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1154
1692244500000|2023-08-17 03:55:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|756
1692244800000|2023-08-17 04:00:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|739
1692245100000|2023-08-17 04:05:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|326
1692245400000|2023-08-17 04:10:00|||||||||1083
1692245700000|2023-08-17 04:15:00|10934|10930|10934|10930|10934|10930|10934|10930|68
1692246000000|2023-08-17 04:20:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|632
1692246300000|2023-08-17 04:25:00|10934|10930|10934|10930|10934|10930|10934|10930|177
1692246600000|2023-08-17 04:30:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|250
1692246900000|2023-08-17 04:35:00|||||||||214
1692247200000|2023-08-17 04:40:00|10934.8|10930.8|10935.6|10931.6|10935.6|10931.6|10934.8|10930.8|128
1692247500000|2023-08-17 04:45:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|513
1692247800000|2023-08-17 04:50:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|713
1692248100000|2023-08-17 04:55:00|10932.5|10928.5|10930.9|10926.9|10934|10930|10930.9|10926.9|5541
1692248400000|2023-08-17 05:00:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|521
1692248700000|2023-08-17 05:05:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|1096
1692249000000|2023-08-17 05:10:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|141
1692249300000|2023-08-17 05:15:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|783
1692249600000|2023-08-17 05:20:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|311
1692249900000|2023-08-17 05:25:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|267
1692250200000|2023-08-17 05:30:00|10927.8|10923.8|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|940
1692250500000|2023-08-17 05:35:00|10927.8|10923.8|10921.5|10917.5|10927.8|10923.8|10921.5|10917.5|2805
1692250800000|2023-08-17 05:40:00|10922.3|10918.3|10921.5|10917.5|10923.1|10919.1|10920|10916|3512
1692251100000|2023-08-17 05:45:00|10923.1|10919.1|10920|10916|10923.1|10919.1|10920|10916|1382
1692251400000|2023-08-17 05:50:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10920|10916|1869
1692251700000|2023-08-17 05:55:00|10923.9|10919.9|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|2838
1692252000000|2023-08-17 06:00:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|2140
1692252300000|2023-08-17 06:05:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1036
1692252600000|2023-08-17 06:10:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10920|10916|1024
1692252900000|2023-08-17 06:15:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1707
1692253200000|2023-08-17 06:20:00|10923.1|10919.1|10924.7|10920.7|10926.2|10922.2|10921.5|10917.5|2483
1692253500000|2023-08-17 06:25:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1534
1692253800000|2023-08-17 06:30:00|10923.1|10919.1|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|2592
1692254100000|2023-08-17 06:35:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|3493
1692254400000|2023-08-17 06:40:00|10930.9|10926.9|10927.8|10923.8|10930.9|10926.9|10927.8|10923.8|1969
1692254700000|2023-08-17 06:45:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|721
1692255000000|2023-08-17 06:50:00|10927.8|10923.8|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|1432
1692255300000|2023-08-17 06:55:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|2543
1692255600000|2023-08-17 07:00:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|3275
1692255900000|2023-08-17 07:05:00|10927.8|10923.8|10930.9|10926.9|10932.5|10928.5|10927.8|10923.8|1953
1692256200000|2023-08-17 07:10:00|10932.5|10928.5|10935.6|10931.6|10937.2|10933.2|10932.5|10928.5|5719
1692256500000|2023-08-17 07:15:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|5263
1692256800000|2023-08-17 07:20:00|10941.8|10937.8|10937.2|10933.2|10941.8|10937.8|10935.6|10931.6|2426
1692257100000|2023-08-17 07:25:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|1127
1692257400000|2023-08-17 07:30:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|2237
1692257700000|2023-08-17 07:35:00|10932.5|10928.5|10934|10930|10935.6|10931.6|10932.5|10928.5|2338
1692258000000|2023-08-17 07:40:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10934|10930|3141
1692258300000|2023-08-17 07:45:00|10938.7|10934.7|10940.3|10936.3|10941.8|10937.8|10937.2|10933.2|4244
1692258600000|2023-08-17 07:50:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10937.2|10933.2|1463
1692258900000|2023-08-17 07:55:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10937.2|10933.2|4319
1692259200000|2023-08-17 08:00:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|823
1692259500000|2023-08-17 08:05:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|987
1692259800000|2023-08-17 08:10:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|793
1692260100000|2023-08-17 08:15:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|1332
1692260400000|2023-08-17 08:20:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|2552
1692260700000|2023-08-17 08:25:00|10939.5|10935.5|10940.3|10936.3|10941.8|10937.8|10939.5|10935.5|1201
1692261000000|2023-08-17 08:30:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|770
1692261300000|2023-08-17 08:35:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|796
1692261600000|2023-08-17 08:40:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1454
1692261900000|2023-08-17 08:45:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|1484
1692262200000|2023-08-17 08:50:00|10938.7|10934.7|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|3038
1692262500000|2023-08-17 08:55:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10934|10930|2437
1692262800000|2023-08-17 09:00:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|174
1692263100000|2023-08-17 09:05:00|10937.2|10933.2|10934|10930|10937.2|10933.2|10934|10930|961
1692263400000|2023-08-17 09:10:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|1509
1692263700000|2023-08-17 09:15:00|10935.6|10931.6|10937.2|10933.2|10938.7|10934.7|10934|10930|1323
1692264000000|2023-08-17 09:20:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|531
1692264300000|2023-08-17 09:25:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|394
1692264600000|2023-08-17 09:30:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|237
1692264900000|2023-08-17 09:35:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|785
1692265200000|2023-08-17 09:40:00|10939.5|10935.5|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|1625
1692265500000|2023-08-17 09:45:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|1128
1692265800000|2023-08-17 09:50:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|639
1692266100000|2023-08-17 09:55:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|1229
1692266400000|2023-08-17 10:00:00|10941.1|10937.1|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|2170
1692266700000|2023-08-17 10:05:00|10940.3|10936.3|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|1997
1692267000000|2023-08-17 10:10:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.9|10933.9|1854
1692267300000|2023-08-17 10:15:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|1304
1692267600000|2023-08-17 10:20:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|1420
1692267900000|2023-08-17 10:25:00|10935.6|10931.6|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|1659
1692268200000|2023-08-17 10:30:00|10934|10930|10929.3|10925.3|10934|10930|10927.8|10923.8|2193
1692268500000|2023-08-17 10:35:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|4696
1692268800000|2023-08-17 10:40:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|2330
1692269100000|2023-08-17 10:45:00|10929.3|10925.3|10927.8|10923.8|10930.9|10926.9|10927.8|10923.8|2218
1692269400000|2023-08-17 10:50:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|2165
1692269700000|2023-08-17 10:55:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|1601
1692270000000|2023-08-17 11:00:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1425
1692270300000|2023-08-17 11:05:00|10927.8|10923.8|10937.2|10933.2|10937.2|10933.2|10927.8|10923.8|4972
1692270600000|2023-08-17 11:10:00|10935.6|10931.6|10932.5|10928.5|10937.2|10933.2|10932.5|10928.5|1803
1692270900000|2023-08-17 11:15:00|10930.9|10926.9|10934|10930|10934|10930|10930.9|10926.9|1163
1692271200000|2023-08-17 11:20:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|1246
1692271500000|2023-08-17 11:25:00|10934|10930|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|3441
1692271800000|2023-08-17 11:30:00|10934|10930|10938.7|10934.7|10938.7|10934.7|10932.5|10928.5|3066
1692272100000|2023-08-17 11:35:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10937.2|10933.2|2210
1692272400000|2023-08-17 11:40:00|10937.9|10933.9|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|2440
1692272700000|2023-08-17 11:45:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|1402
1692273000000|2023-08-17 11:50:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|2634
1692273300000|2023-08-17 11:55:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|1991
1692273600000|2023-08-17 12:00:00|10937.2|10933.2|10945|10941|10945|10941|10937.2|10933.2|2969
1692273900000|2023-08-17 12:05:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10945|10941|4160
1692274200000|2023-08-17 12:10:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10945|10941|5044
1692274500000|2023-08-17 12:15:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|3537
1692274800000|2023-08-17 12:20:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10941.8|10937.8|4679
1692275100000|2023-08-17 12:25:00|10945|10941|10941.8|10937.8|10945|10941|10941.8|10937.8|4204
1692275400000|2023-08-17 12:30:00|10940.3|10936.3|10935.6|10931.6|10945|10941|10929.3|10925.3|19266
1692275700000|2023-08-17 12:35:00|10937.2|10933.2|10940.3|10936.3|10945|10941|10934|10930|8526
1692276000000|2023-08-17 12:40:00|10938.7|10934.7|10941.8|10937.8|10946.5|10942.5|10935.6|10931.6|5559
1692276300000|2023-08-17 12:45:00|10943.4|10939.4|10937.2|10933.2|10945|10941|10935.6|10931.6|9586
1692276600000|2023-08-17 12:50:00|10938.7|10934.7|10943.4|10939.4|10945|10941|10938.7|10934.7|4584
1692276900000|2023-08-17 12:55:00|10945|10941|10941.8|10937.8|10946.5|10942.5|10941.8|10937.8|5252
1692277200000|2023-08-17 13:00:00|10940.3|10936.3|10943.4|10939.4|10948.1|10944.1|10937.2|10933.2|4851
1692277500000|2023-08-17 13:05:00|10945|10941|10943.4|10939.4|10948.1|10944.1|10941.8|10937.8|3056
1692277800000|2023-08-17 13:10:00|10944.2|10940.2|10951.2|10947.2|10951.2|10947.2|10943.4|10939.4|6737
1692278100000|2023-08-17 13:15:00|10952.8|10948.8|10945|10941|10954.3|10950.3|10945|10941|9606
1692278400000|2023-08-17 13:20:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10941.8|10937.8|4005
1692278700000|2023-08-17 13:25:00|10945|10941|10948.1|10944.1|10949.7|10945.7|10945|10941|3666
1692279000000|2023-08-17 13:30:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10943.4|10939.4|3044
1692279300000|2023-08-17 13:35:00|10945|10941|10952.8|10948.8|10954.3|10950.3|10945|10941|4512
1692279600000|2023-08-17 13:40:00|10951.2|10947.2|10946.5|10942.5|10954.3|10950.3|10946.5|10942.5|6729
1692279900000|2023-08-17 13:45:00|10945|10941|10938.7|10934.7|10946.5|10942.5|10938.7|10934.7|3916
1692280200000|2023-08-17 13:50:00|10940.3|10936.3|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|7507
1692280500000|2023-08-17 13:55:00|10943.4|10939.4|10935.6|10931.6|10943.4|10939.4|10934|10930|7641
1692280800000|2023-08-17 14:00:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|4326
1692281100000|2023-08-17 14:05:00|10934|10930|10932.5|10928.5|10934|10930|10929.3|10925.3|9358
1692281400000|2023-08-17 14:10:00|10930.9|10926.9|10932.5|10928.5|10934|10930|10930.9|10926.9|7861
1692281700000|2023-08-17 14:15:00|10934|10930|10927.8|10923.8|10934|10930|10926.2|10922.2|7707
1692282000000|2023-08-17 14:20:00|10929.3|10925.3|10932.5|10928.5|10932.5|10928.5|10926.2|10922.2|10169
1692282300000|2023-08-17 14:25:00|10930.9|10926.9|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|3761
1692282600000|2023-08-17 14:30:00|10927.8|10923.8|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|7688
1692282900000|2023-08-17 14:35:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|6572
1692283200000|2023-08-17 14:40:00|10929.3|10925.3|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|2390
1692283500000|2023-08-17 14:45:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|3975
1692283800000|2023-08-17 14:50:00|10934|10930|10935.6|10931.6|10938.7|10934.7|10932.5|10928.5|10437
1692284100000|2023-08-17 14:55:00|10934|10930|10932.5|10928.5|10935.6|10931.6|10930.9|10926.9|6671
1692284400000|2023-08-17 15:00:00|10934|10930|10930.9|10926.9|10934|10930|10929.3|10925.3|4834
1692284700000|2023-08-17 15:05:00|10929.3|10925.3|10934|10930|10934|10930|10929.3|10925.3|5920
1692285000000|2023-08-17 15:10:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|2479
1692285300000|2023-08-17 15:15:00|10937.2|10933.2|10932.5|10928.5|10938.7|10934.7|10932.5|10928.5|4559
1692285600000|2023-08-17 15:20:00|10934|10930|10930.9|10926.9|10934|10930|10929.3|10925.3|2667
1692285900000|2023-08-17 15:25:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|9282
1692286200000|2023-08-17 15:30:00|10927.8|10923.8|10929.3|10925.3|10930.9|10926.9|10926.2|10922.2|2719
1692286500000|2023-08-17 15:35:00|10930.9|10926.9|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|1960
1692286800000|2023-08-17 15:40:00|10930.9|10926.9|10923.1|10919.1|10930.9|10926.9|10923.1|10919.1|3695
1692287100000|2023-08-17 15:45:00|10924.7|10920.7|10916.8|10912.8|10924.7|10920.7|10916.8|10912.8|5077
1692287400000|2023-08-17 15:50:00|10915.3|10911.3|10915.3|10911.3|10918.4|10914.4|10913.7|10909.7|8211
1692287700000|2023-08-17 15:55:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10915.3|10911.3|6309
1692288000000|2023-08-17 16:00:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10918.4|10914.4|4217
1692288300000|2023-08-17 16:05:00|10920|10916|10916.8|10912.8|10921.5|10917.5|10916.8|10912.8|7070
1692288600000|2023-08-17 16:10:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1084
1692288900000|2023-08-17 16:15:00|10915.3|10911.3|10918.4|10914.4|10918.4|10914.4|10913.7|10909.7|6103
1692289200000|2023-08-17 16:20:00|10920|10916|10923.1|10919.1|10923.1|10919.1|10920|10916|3960
1692289500000|2023-08-17 16:25:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|2746
1692289800000|2023-08-17 16:30:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1778
1692290100000|2023-08-17 16:35:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|2921
1692290400000|2023-08-17 16:40:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|1397
1692290700000|2023-08-17 16:45:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|931
1692291000000|2023-08-17 16:50:00|10924.7|10920.7|10921.5|10917.5|10926.2|10922.2|10921.5|10917.5|2655
1692291300000|2023-08-17 16:55:00|10923.1|10919.1|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|1962
1692291600000|2023-08-17 17:00:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|2820
1692291900000|2023-08-17 17:05:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|2911
1692292200000|2023-08-17 17:10:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|2569
1692292500000|2023-08-17 17:15:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|1391
1692292800000|2023-08-17 17:20:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|1507
1692293100000|2023-08-17 17:25:00|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|3007
1692293400000|2023-08-17 17:30:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2348
1692293700000|2023-08-17 17:35:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|3255
1692294000000|2023-08-17 17:40:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1583
1692294300000|2023-08-17 17:45:00|10918.4|10914.4|10921.5|10917.5|10921.5|10917.5|10916.8|10912.8|1516
1692294600000|2023-08-17 17:50:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|682
1692294900000|2023-08-17 17:55:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|566
1692295200000|2023-08-17 18:00:00|10920|10916|10916.8|10912.8|10920|10916|10916.8|10912.8|1235
1692295500000|2023-08-17 18:05:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1842
1692295800000|2023-08-17 18:10:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1771
1692296100000|2023-08-17 18:15:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|3855
1692296400000|2023-08-17 18:20:00|10920|10916|10924.7|10920.7|10924.7|10920.7|10920|10916|1290
1692296700000|2023-08-17 18:25:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1637
1692297000000|2023-08-17 18:30:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|6153
1692297300000|2023-08-17 18:35:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1857
1692297600000|2023-08-17 18:40:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|2137
1692297900000|2023-08-17 18:45:00|10926.2|10922.2|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|1358
1692298200000|2023-08-17 18:50:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|2850
1692298500000|2023-08-17 18:55:00|10927.8|10923.8|10929.3|10925.3|10932.5|10928.5|10927.8|10923.8|6249
1692298800000|2023-08-17 19:00:00|10930.9|10926.9|10935.6|10931.6|10935.6|10931.6|10929.3|10925.3|2452
1692299100000|2023-08-17 19:05:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|2838
1692299400000|2023-08-17 19:10:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|2254
1692299700000|2023-08-17 19:15:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|5554
1692300000000|2023-08-17 19:20:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|4434
1692300300000|2023-08-17 19:25:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|3542
1692300600000|2023-08-17 19:30:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|643
1692300900000|2023-08-17 19:35:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|2137
1692301200000|2023-08-17 19:40:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2992
1692301500000|2023-08-17 19:45:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|3473
1692301800000|2023-08-17 19:50:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|3788
1692302100000|2023-08-17 19:55:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|5504
1692302400000|2023-08-17 20:00:00|10943.4|10939.4|10946.5|10942.5|10946.5|10942.5|10941.8|10937.8|5732
1692302700000|2023-08-17 20:05:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|4576
1692303000000|2023-08-17 20:10:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|4416
1692303300000|2023-08-17 20:15:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|1375
1692303600000|2023-08-17 20:20:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|1490
1692303900000|2023-08-17 20:25:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|426
1692304200000|2023-08-17 20:30:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|2215
1692304500000|2023-08-17 20:35:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|1360
1692304800000|2023-08-17 20:40:00|||||||||1352
1692305100000|2023-08-17 20:45:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|3515
1692305400000|2023-08-17 20:50:00|||||||||424
1692305700000|2023-08-17 20:55:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|2538
1692309600000|2023-08-17 22:00:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|404
1692309900000|2023-08-17 22:05:00|||||||||1048
1692310200000|2023-08-17 22:10:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1258
1692310500000|2023-08-17 22:15:00|||||||||190
1692310800000|2023-08-17 22:20:00|||||||||51
1692311100000|2023-08-17 22:25:00|||||||||42
1692311400000|2023-08-17 22:30:00|10952.8|10948.8|10957.5|10953.5|10959|10955|10951.2|10947.2|3873
1692311700000|2023-08-17 22:35:00|10959|10955|10959|10955|10959|10955|10959|10955|564
1692312000000|2023-08-17 22:40:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|341
1692312300000|2023-08-17 22:45:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|86
1692312600000|2023-08-17 22:50:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|165
1692312900000|2023-08-17 22:55:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|364
1692313200000|2023-08-17 23:00:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|56
1692313500000|2023-08-17 23:05:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|252
1692313800000|2023-08-17 23:10:00|||||||||46
1692314100000|2023-08-17 23:15:00|||||||||28
1692314400000|2023-08-17 23:20:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|505
1692314700000|2023-08-17 23:25:00|||||||||172
1692315000000|2023-08-17 23:30:00|||||||||29
1692315300000|2023-08-17 23:35:00|||||||||287
1692315600000|2023-08-17 23:40:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|294
1692315900000|2023-08-17 23:45:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|190
1692316200000|2023-08-17 23:50:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|471
1692316500000|2023-08-17 23:55:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|640
1692316800000|2023-08-18 00:00:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|143
1692317100000|2023-08-18 00:05:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|2564
1692317400000|2023-08-18 00:10:00|10948.9|10944.9|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|749
1692317700000|2023-08-18 00:15:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1305
1692318000000|2023-08-18 00:20:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|351
1692318300000|2023-08-18 00:25:00|||||||||575
1692318600000|2023-08-18 00:30:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|865
1692318900000|2023-08-18 00:35:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|172
1692319200000|2023-08-18 00:40:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|814
1692319500000|2023-08-18 00:45:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|3486
1692319800000|2023-08-18 00:50:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1296
1692320100000|2023-08-18 00:55:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1576
1692320400000|2023-08-18 01:00:00|||||||||169
1692320700000|2023-08-18 01:05:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|585
1692321000000|2023-08-18 01:10:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|319
1692321300000|2023-08-18 01:15:00|||||||||602
1692321600000|2023-08-18 01:20:00|||||||||120
1692321900000|2023-08-18 01:25:00|||||||||194
1692322200000|2023-08-18 01:30:00|10959|10955|10959|10955|10959|10955|10959|10955|354
1692322500000|2023-08-18 01:35:00|10960.6|10956.6|10963.7|10959.7|10965.3|10961.3|10960.6|10956.6|5365
1692322800000|2023-08-18 01:40:00|||||||||403
1692323100000|2023-08-18 01:45:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|755
1692323400000|2023-08-18 01:50:00|||||||||862
1692323700000|2023-08-18 01:55:00|10960.6|10956.6|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|407
1692324000000|2023-08-18 02:00:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1970
1692324300000|2023-08-18 02:05:00|10964.5|10960.5|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|741
1692324600000|2023-08-18 02:10:00|||||||||157
1692324900000|2023-08-18 02:15:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|783
1692325200000|2023-08-18 02:20:00|||||||||161
1692325500000|2023-08-18 02:25:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|397
1692325800000|2023-08-18 02:30:00|||||||||65
1692326100000|2023-08-18 02:35:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|208
1692326400000|2023-08-18 02:40:00|||||||||105
1692326700000|2023-08-18 02:45:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|52
1692327000000|2023-08-18 02:50:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|194
1692327300000|2023-08-18 02:55:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|270
1692327600000|2023-08-18 03:00:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|103
1692327900000|2023-08-18 03:05:00|10959.8|10955.8|10959|10955|10960.6|10956.6|10959|10955|313
1692328200000|2023-08-18 03:10:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|579
1692328500000|2023-08-18 03:15:00|||||||||40
1692328800000|2023-08-18 03:20:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|1274
1692329100000|2023-08-18 03:25:00|10962.9|10958.9|10963.7|10959.7|10963.7|10959.7|10962.9|10958.9|540
1692329400000|2023-08-18 03:30:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|879
1692329700000|2023-08-18 03:35:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|541
1692330000000|2023-08-18 03:40:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|1052
1692330300000|2023-08-18 03:45:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|2978
1692330600000|2023-08-18 03:50:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|372
1692330900000|2023-08-18 03:55:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|547
1692331200000|2023-08-18 04:00:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|681
1692331500000|2023-08-18 04:05:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|234
1692331800000|2023-08-18 04:10:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|432
1692332100000|2023-08-18 04:15:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|1514
1692332400000|2023-08-18 04:20:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|417
1692332700000|2023-08-18 04:25:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1411
1692333000000|2023-08-18 04:30:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|196
1692333300000|2023-08-18 04:35:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|827
1692333600000|2023-08-18 04:40:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|655
1692333900000|2023-08-18 04:45:00|||||||||14
1692334200000|2023-08-18 04:50:00|10962.9|10958.9|10963.7|10959.7|10963.7|10959.7|10962.9|10958.9|579
1692334500000|2023-08-18 04:55:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|648
1692334800000|2023-08-18 05:00:00|||||||||591
1692335100000|2023-08-18 05:05:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|822
1692335400000|2023-08-18 05:10:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|374
1692335700000|2023-08-18 05:15:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|253
1692336000000|2023-08-18 05:20:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|2090
1692336300000|2023-08-18 05:25:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1447
1692336600000|2023-08-18 05:30:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|303
1692336900000|2023-08-18 05:35:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|1531
1692337200000|2023-08-18 05:40:00|||||||||259
1692337500000|2023-08-18 05:45:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|1904
1692337800000|2023-08-18 05:50:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|1591
1692338100000|2023-08-18 05:55:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|1662
1692338400000|2023-08-18 06:00:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|2698
1692338700000|2023-08-18 06:05:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|2020
1692339000000|2023-08-18 06:10:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|2405
1692339300000|2023-08-18 06:15:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|2434
1692339600000|2023-08-18 06:20:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|1281
1692339900000|2023-08-18 06:25:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2132
1692340200000|2023-08-18 06:30:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|741
1692340500000|2023-08-18 06:35:00|10974.7|10970.7|10980.9|10976.9|10980.9|10976.9|10974.7|10970.7|2250
1692340800000|2023-08-18 06:40:00|10979.3|10975.3|10984|10980|10985.6|10981.6|10979.3|10975.3|5047
1692341100000|2023-08-18 06:45:00|10985.6|10981.6|10988.7|10984.7|10990.3|10986.3|10984|10980|3639
1692341400000|2023-08-18 06:50:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|2311
1692341700000|2023-08-18 06:55:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|1502
1692342000000|2023-08-18 07:00:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|2173
1692342300000|2023-08-18 07:05:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|1148
1692342600000|2023-08-18 07:10:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10977.8|10973.8|2323
1692342900000|2023-08-18 07:15:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|1432
1692343200000|2023-08-18 07:20:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2194
1692343500000|2023-08-18 07:25:00|10974.7|10970.7|10980.9|10976.9|10980.9|10976.9|10974.7|10970.7|2636
1692343800000|2023-08-18 07:30:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10980.9|10976.9|1552
1692344100000|2023-08-18 07:35:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10982.5|10978.5|2523
1692344400000|2023-08-18 07:40:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10984|10980|1409
1692344700000|2023-08-18 07:45:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|1045
1692345000000|2023-08-18 07:50:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|621
1692345300000|2023-08-18 07:55:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|1131
1692345600000|2023-08-18 08:00:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1662
1692345900000|2023-08-18 08:05:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|799
1692346200000|2023-08-18 08:10:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|1796
1692346500000|2023-08-18 08:15:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|709
1692346800000|2023-08-18 08:20:00|||||||||1121
1692347100000|2023-08-18 08:25:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|458
1692347400000|2023-08-18 08:30:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1470
1692347700000|2023-08-18 08:35:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1726
1692348000000|2023-08-18 08:40:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|717
1692348300000|2023-08-18 08:45:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|2435
1692348600000|2023-08-18 08:50:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|843
1692348900000|2023-08-18 08:55:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1337
1692349200000|2023-08-18 09:00:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|856
1692349500000|2023-08-18 09:05:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|688
1692349800000|2023-08-18 09:10:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|1362
1692350100000|2023-08-18 09:15:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|670
1692350400000|2023-08-18 09:20:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1134
1692350700000|2023-08-18 09:25:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1098
1692351000000|2023-08-18 09:30:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|407
1692351300000|2023-08-18 09:35:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1678
1692351600000|2023-08-18 09:40:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|388
1692351900000|2023-08-18 09:45:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|1189
1692352200000|2023-08-18 09:50:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|619
1692352500000|2023-08-18 09:55:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|818
1692352800000|2023-08-18 10:00:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|822
1692353100000|2023-08-18 10:05:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2830
1692353400000|2023-08-18 10:10:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|610
1692353700000|2023-08-18 10:15:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|628
1692354000000|2023-08-18 10:20:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|927
1692354300000|2023-08-18 10:25:00|||||||||779
1692354600000|2023-08-18 10:30:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1385
1692354900000|2023-08-18 10:35:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|721
1692355200000|2023-08-18 10:40:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|997
1692355500000|2023-08-18 10:45:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|999
1692355800000|2023-08-18 10:50:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1542
1692356100000|2023-08-18 10:55:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1239
1692356400000|2023-08-18 11:00:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|997
1692356700000|2023-08-18 11:05:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|860
1692357000000|2023-08-18 11:10:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|1585
1692357300000|2023-08-18 11:15:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|3657
1692357600000|2023-08-18 11:20:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1112
1692357900000|2023-08-18 11:25:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|2468
1692358200000|2023-08-18 11:30:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|752
1692358500000|2023-08-18 11:35:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|1458
1692358800000|2023-08-18 11:40:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2450
1692359100000|2023-08-18 11:45:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1619
1692359400000|2023-08-18 11:50:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|813
1692359700000|2023-08-18 11:55:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|844
1692360000000|2023-08-18 12:00:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10982.5|10978.5|3495
1692360300000|2023-08-18 12:05:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10979.3|10975.3|6855
1692360600000|2023-08-18 12:10:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|4669
1692360900000|2023-08-18 12:15:00|10979.3|10975.3|10973.1|10969.1|10979.3|10975.3|10973.1|10969.1|4918
1692361200000|2023-08-18 12:20:00|10974.7|10970.7|10965.3|10961.3|10974.7|10970.7|10965.3|10961.3|8898
1692361500000|2023-08-18 12:25:00|10966.8|10962.8|10960.6|10956.6|10966.8|10962.8|10960.6|10956.6|6517
1692361800000|2023-08-18 12:30:00|10962.2|10958.2|10963.7|10959.7|10970|10966|10960.6|10956.6|5494
1692362100000|2023-08-18 12:35:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10957.5|10953.5|10950
1692362400000|2023-08-18 12:40:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10959|10955|4188
1692362700000|2023-08-18 12:45:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10959|10955|4137
1692363000000|2023-08-18 12:50:00|10963.7|10959.7|10954.3|10950.3|10963.7|10959.7|10954.3|10950.3|3247
1692363300000|2023-08-18 12:55:00|10955.9|10951.9|10955.9|10951.9|10959|10955|10954.3|10950.3|9677
1692363600000|2023-08-18 13:00:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10949.7|10945.7|5984
1692363900000|2023-08-18 13:05:00|10955.9|10951.9|10960.6|10956.6|10963.7|10959.7|10954.3|10950.3|5018
1692364200000|2023-08-18 13:10:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10957.5|10953.5|2330
1692364500000|2023-08-18 13:15:00|10957.5|10953.5|10962.2|10958.2|10962.2|10958.2|10957.5|10953.5|1292
1692364800000|2023-08-18 13:20:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10954.3|10950.3|2694
1692365100000|2023-08-18 13:25:00|10959|10955|10957.5|10953.5|10962.2|10958.2|10957.5|10953.5|7351
1692365400000|2023-08-18 13:30:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10952.8|10948.8|3895
1692365700000|2023-08-18 13:35:00|10954.3|10950.3|10955.9|10951.9|10959|10955|10952.8|10948.8|3815
1692366000000|2023-08-18 13:40:00|10954.3|10950.3|10965.3|10961.3|10965.3|10961.3|10954.3|10950.3|4225
1692366300000|2023-08-18 13:45:00|10966.8|10962.8|10971.5|10967.5|10971.5|10967.5|10963.7|10959.7|8751
1692366600000|2023-08-18 13:50:00|10973.1|10969.1|10973.1|10969.1|10976.2|10972.2|10971.5|10967.5|8381
1692366900000|2023-08-18 13:55:00|10971.5|10967.5|10970|10966|10974.7|10970.7|10970|10966|5030
1692367200000|2023-08-18 14:00:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|4269
1692367500000|2023-08-18 14:05:00|10973.1|10969.1|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|3729
1692367800000|2023-08-18 14:10:00|10974.7|10970.7|10970|10966|10974.7|10970.7|10968.4|10964.4|2686
1692368100000|2023-08-18 14:15:00|10971.5|10967.5|10976.2|10972.2|10979.3|10975.3|10971.5|10967.5|4100
1692368400000|2023-08-18 14:20:00|10977.8|10973.8|10982.5|10978.5|10982.5|10978.5|10976.2|10972.2|4452
1692368700000|2023-08-18 14:25:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|8551
1692369000000|2023-08-18 14:30:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10974.7|10970.7|8684
1692369300000|2023-08-18 14:35:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|3777
1692369600000|2023-08-18 14:40:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1999
1692369900000|2023-08-18 14:45:00|10974.7|10970.7|10980.9|10976.9|10982.5|10978.5|10974.7|10970.7|6755
1692370200000|2023-08-18 14:50:00|10979.3|10975.3|10984|10980|10984|10980|10979.3|10975.3|5070
1692370500000|2023-08-18 14:55:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|5670
1692370800000|2023-08-18 15:00:00|10982.5|10978.5|10977.8|10973.8|10984|10980|10976.2|10972.2|4949
1692371100000|2023-08-18 15:05:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1450
1692371400000|2023-08-18 15:10:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|2052
1692371700000|2023-08-18 15:15:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1374
1692372000000|2023-08-18 15:20:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|1451
1692372300000|2023-08-18 15:25:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|1472
1692372600000|2023-08-18 15:30:00|10974.7|10970.7|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|5101
1692372900000|2023-08-18 15:35:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|2198
1692373200000|2023-08-18 15:40:00|10980.9|10976.9|10980.9|10976.9|10984|10980|10979.3|10975.3|2568
1692373500000|2023-08-18 15:45:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|1859
1692373800000|2023-08-18 15:50:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|2375
1692374100000|2023-08-18 15:55:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|913
1692374400000|2023-08-18 16:00:00|10980.9|10976.9|10980.9|10976.9|10984|10980|10979.3|10975.3|587
1692374700000|2023-08-18 16:05:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1120
1692375000000|2023-08-18 16:10:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|975
1692375300000|2023-08-18 16:15:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10980.9|10976.9|666
1692375600000|2023-08-18 16:20:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|652
1692375900000|2023-08-18 16:25:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|1800
1692376200000|2023-08-18 16:30:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|1038
1692376500000|2023-08-18 16:35:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|4149
1692376800000|2023-08-18 16:40:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|1006
1692377100000|2023-08-18 16:45:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|5724
1692377400000|2023-08-18 16:50:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2240
1692377700000|2023-08-18 16:55:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|1313
1692378000000|2023-08-18 17:00:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|1187
1692378300000|2023-08-18 17:05:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1736
1692378600000|2023-08-18 17:10:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|975
1692378900000|2023-08-18 17:15:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|937
1692379200000|2023-08-18 17:20:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|2473
1692379500000|2023-08-18 17:25:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10970|10966|3961
1692379800000|2023-08-18 17:30:00|10971.5|10967.5|10965.3|10961.3|10971.5|10967.5|10965.3|10961.3|4855
1692380100000|2023-08-18 17:35:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1928
1692380400000|2023-08-18 17:40:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|1602
1692380700000|2023-08-18 17:45:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|1991
1692381000000|2023-08-18 17:50:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|3580
1692381300000|2023-08-18 17:55:00|10974.7|10970.7|10970|10966|10974.7|10970.7|10970|10966|3035
1692381600000|2023-08-18 18:00:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|965
1692381900000|2023-08-18 18:05:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1124
1692382200000|2023-08-18 18:10:00|10968.4|10964.4|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|3380
1692382500000|2023-08-18 18:15:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|2010
1692382800000|2023-08-18 18:20:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1841
1692383100000|2023-08-18 18:25:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|4574
1692383400000|2023-08-18 18:30:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1425
1692383700000|2023-08-18 18:35:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1591
1692384000000|2023-08-18 18:40:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2140
1692384300000|2023-08-18 18:45:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1447
1692384600000|2023-08-18 18:50:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|2351
1692384900000|2023-08-18 18:55:00|||||||||5333
1692385200000|2023-08-18 19:00:00|10963.7|10959.7|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|6264
1692385500000|2023-08-18 19:05:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|1320
1692385800000|2023-08-18 19:10:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|2353
1692386100000|2023-08-18 19:15:00|10959|10955|10962.2|10958.2|10963.7|10959.7|10959|10955|2150
1692386400000|2023-08-18 19:20:00|||||||||771
1692386700000|2023-08-18 19:25:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2174
1692387000000|2023-08-18 19:30:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|1353
1692387300000|2023-08-18 19:35:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|774
1692387600000|2023-08-18 19:40:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|556
1692387900000|2023-08-18 19:45:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2455
1692388200000|2023-08-18 19:50:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1748
1692388500000|2023-08-18 19:55:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|1954
1692388800000|2023-08-18 20:00:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|2981
1692389100000|2023-08-18 20:05:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2162
1692389400000|2023-08-18 20:10:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1245
1692389700000|2023-08-18 20:15:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|681
1692390000000|2023-08-18 20:20:00|||||||||62
1692390300000|2023-08-18 20:25:00|||||||||342
1692390600000|2023-08-18 20:30:00|||||||||106
1692390900000|2023-08-18 20:35:00|||||||||201
1692391200000|2023-08-18 20:40:00|||||||||314
1692391500000|2023-08-18 20:45:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|704
1692391800000|2023-08-18 20:50:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|1144
1692392100000|2023-08-18 20:55:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|2725
1692568800000|2023-08-20 22:00:00|10968.4|10964.4|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|845
1692569100000|2023-08-20 22:05:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|738
1692569400000|2023-08-20 22:10:00|||||||||163
1692569700000|2023-08-20 22:15:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|50
1692570000000|2023-08-20 22:20:00|||||||||306
1692570300000|2023-08-20 22:25:00|||||||||88
1692570600000|2023-08-20 22:30:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|804
1692570900000|2023-08-20 22:35:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|112
1692571200000|2023-08-20 22:40:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|255
1692571500000|2023-08-20 22:45:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|475
1692571800000|2023-08-20 22:50:00|||||||||90
1692572100000|2023-08-20 22:55:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|481
1692572400000|2023-08-20 23:00:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|545
1692572700000|2023-08-20 23:05:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|433
1692573000000|2023-08-20 23:10:00|||||||||115
1692573300000|2023-08-20 23:15:00|||||||||368
1692573600000|2023-08-20 23:20:00|||||||||5
1692573900000|2023-08-20 23:25:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|120
1692574200000|2023-08-20 23:30:00|||||||||56
1692574500000|2023-08-20 23:35:00|||||||||10
1692574800000|2023-08-20 23:40:00|||||||||214
1692575100000|2023-08-20 23:45:00|||||||||45
1692575400000|2023-08-20 23:50:00|||||||||76
1692575700000|2023-08-20 23:55:00|||||||||224
1692576000000|2023-08-21 00:00:00|10959|10955|10959|10955|10959|10955|10959|10955|202
1692576300000|2023-08-21 00:05:00|10960.6|10956.6|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|375
1692576600000|2023-08-21 00:10:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|662
1692576900000|2023-08-21 00:15:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10961.4|10957.4|1245
1692577200000|2023-08-21 00:20:00|10961.4|10957.4|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|283
1692577500000|2023-08-21 00:25:00|10962.9|10958.9|10963.7|10959.7|10964.5|10960.5|10962.9|10958.9|160
1692577800000|2023-08-21 00:30:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|358
1692578100000|2023-08-21 00:35:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|157
1692578400000|2023-08-21 00:40:00|10959|10955|10960.6|10956.6|10962.2|10958.2|10959|10955|157
1692578700000|2023-08-21 00:45:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|447
1692579000000|2023-08-21 00:50:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|343
1692579300000|2023-08-21 00:55:00|10959|10955|10959|10955|10959|10955|10959|10955|65
1692579600000|2023-08-21 01:00:00|10957.5|10953.5|10954.3|10950.3|10959|10955|10954.3|10950.3|1766
1692579900000|2023-08-21 01:05:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1372
1692580200000|2023-08-21 01:10:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|1460
1692580500000|2023-08-21 01:15:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|280
1692580800000|2023-08-21 01:20:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|462
1692581100000|2023-08-21 01:25:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|385
1692581400000|2023-08-21 01:30:00|10953.6|10949.6|10949.7|10945.7|10953.6|10949.6|10948.1|10944.1|1163
1692581700000|2023-08-21 01:35:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|2270
1692582000000|2023-08-21 01:40:00|||||||||384
1692582300000|2023-08-21 01:45:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|1338
1692582600000|2023-08-21 01:50:00|10946.5|10942.5|10945|10941|10948.1|10944.1|10945|10941|1569
1692582900000|2023-08-21 01:55:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|1370
1692583200000|2023-08-21 02:00:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|697
1692583500000|2023-08-21 02:05:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|391
1692583800000|2023-08-21 02:10:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|456
1692584100000|2023-08-21 02:15:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|310
1692584400000|2023-08-21 02:20:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|179
1692584700000|2023-08-21 02:25:00|||||||||166
1692585000000|2023-08-21 02:30:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|203
1692585300000|2023-08-21 02:35:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|563
1692585600000|2023-08-21 02:40:00|||||||||32
1692585900000|2023-08-21 02:45:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|394
1692586200000|2023-08-21 02:50:00|||||||||60
1692586500000|2023-08-21 02:55:00|||||||||24
1692586800000|2023-08-21 03:00:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|951
1692587100000|2023-08-21 03:05:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|906
1692587400000|2023-08-21 03:10:00|||||||||301
1692587700000|2023-08-21 03:15:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|633
1692588000000|2023-08-21 03:20:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|236
1692588300000|2023-08-21 03:25:00|||||||||29
1692588600000|2023-08-21 03:30:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|248
1692588900000|2023-08-21 03:35:00|||||||||67
1692589200000|2023-08-21 03:40:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|138
1692589500000|2023-08-21 03:45:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|619
1692589800000|2023-08-21 03:50:00|||||||||216
1692590100000|2023-08-21 03:55:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|50
1692590400000|2023-08-21 04:00:00|||||||||246
1692590700000|2023-08-21 04:05:00|||||||||45
1692591000000|2023-08-21 04:10:00|||||||||54
1692591300000|2023-08-21 04:15:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|552
1692591600000|2023-08-21 04:20:00|||||||||106
1692591900000|2023-08-21 04:25:00|||||||||22
1692592200000|2023-08-21 04:30:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|198
1692592500000|2023-08-21 04:35:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1710
1692592800000|2023-08-21 04:40:00|||||||||96
1692593100000|2023-08-21 04:45:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|433
1692593400000|2023-08-21 04:50:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|912
1692593700000|2023-08-21 04:55:00|||||||||756
1692594000000|2023-08-21 05:00:00|10945|10941|10945|10941|10945|10941|10945|10941|834
1692594300000|2023-08-21 05:05:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|2057
1692594600000|2023-08-21 05:10:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|1321
1692594900000|2023-08-21 05:15:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|417
1692595200000|2023-08-21 05:20:00|10942.6|10938.6|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|158
1692595500000|2023-08-21 05:25:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|242
1692595800000|2023-08-21 05:30:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|1499
1692596100000|2023-08-21 05:35:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|501
1692596400000|2023-08-21 05:40:00|10938.7|10934.7|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|1723
1692596700000|2023-08-21 05:45:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|2905
1692597000000|2023-08-21 05:50:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10930.9|10926.9|3177
1692597300000|2023-08-21 05:55:00|10937.2|10933.2|10932.5|10928.5|10937.2|10933.2|10932.5|10928.5|2982
1692597600000|2023-08-21 06:00:00|10934|10930|10935.6|10931.6|10937.2|10933.2|10932.5|10928.5|1337
1692597900000|2023-08-21 06:05:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1437
1692598200000|2023-08-21 06:10:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|1508
1692598500000|2023-08-21 06:15:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|592
1692598800000|2023-08-21 06:20:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|984
1692599100000|2023-08-21 06:25:00|10934|10930|10937.2|10933.2|10937.2|10933.2|10934|10930|462
1692599400000|2023-08-21 06:30:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1652
1692599700000|2023-08-21 06:35:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|585
1692600000000|2023-08-21 06:40:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1237
1692600300000|2023-08-21 06:45:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|936
1692600600000|2023-08-21 06:50:00|10940.3|10936.3|10943.4|10939.4|10943.4|10939.4|10938.7|10934.7|3565
1692600900000|2023-08-21 06:55:00|10945|10941|10941.8|10937.8|10945|10941|10941.8|10937.8|4145
1692601200000|2023-08-21 07:00:00|10943.4|10939.4|10948.1|10944.1|10949.7|10945.7|10943.4|10939.4|4119
1692601500000|2023-08-21 07:05:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|1423
1692601800000|2023-08-21 07:10:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|1584
1692602100000|2023-08-21 07:15:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|1310
1692602400000|2023-08-21 07:20:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|1767
1692602700000|2023-08-21 07:25:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|1530
1692603000000|2023-08-21 07:30:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10945|10941|688
1692603300000|2023-08-21 07:35:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10945|10941|890
1692603600000|2023-08-21 07:40:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|561
1692603900000|2023-08-21 07:45:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|642
1692604200000|2023-08-21 07:50:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1057
1692604500000|2023-08-21 07:55:00|10948.1|10944.1|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|890
1692604800000|2023-08-21 08:00:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|1793
1692605100000|2023-08-21 08:05:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1714
1692605400000|2023-08-21 08:10:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1955
1692605700000|2023-08-21 08:15:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|545
1692606000000|2023-08-21 08:20:00|10948.1|10944.1|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|1544
1692606300000|2023-08-21 08:25:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|2593
1692606600000|2023-08-21 08:30:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|290
1692606900000|2023-08-21 08:35:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|335
1692607200000|2023-08-21 08:40:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2110
1692607500000|2023-08-21 08:45:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|1398
1692607800000|2023-08-21 08:50:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|1011
1692608100000|2023-08-21 08:55:00|10949.7|10945.7|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|579
1692608400000|2023-08-21 09:00:00|||||||||44
1692608700000|2023-08-21 09:05:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10945|10941|566
1692609000000|2023-08-21 09:10:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|221
1692609300000|2023-08-21 09:15:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|2117
1692609600000|2023-08-21 09:20:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|403
1692609900000|2023-08-21 09:25:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|7628
1692610200000|2023-08-21 09:30:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|197
1692610500000|2023-08-21 09:35:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10941.8|10937.8|2345
1692610800000|2023-08-21 09:40:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1262
1692611100000|2023-08-21 09:45:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10941.8|10937.8|1009
1692611400000|2023-08-21 09:50:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|626
1692611700000|2023-08-21 09:55:00|10945|10941|10943.4|10939.4|10945|10941|10941.8|10937.8|1449
1692612000000|2023-08-21 10:00:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10938.7|10934.7|1741
1692612300000|2023-08-21 10:05:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|1199
1692612600000|2023-08-21 10:10:00|||||||||212
1692612900000|2023-08-21 10:15:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|2629
1692613200000|2023-08-21 10:20:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1542
1692613500000|2023-08-21 10:25:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1117
1692613800000|2023-08-21 10:30:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|2065
1692614100000|2023-08-21 10:35:00|10937.2|10933.2|10934|10930|10937.2|10933.2|10934|10930|2046
1692614400000|2023-08-21 10:40:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|568
1692614700000|2023-08-21 10:45:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|1192
1692615000000|2023-08-21 10:50:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|5115
1692615300000|2023-08-21 10:55:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|2014
1692615600000|2023-08-21 11:00:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|987
1692615900000|2023-08-21 11:05:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|1607
1692616200000|2023-08-21 11:10:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1171
1692616500000|2023-08-21 11:15:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|2847
1692616800000|2023-08-21 11:20:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|659
1692617100000|2023-08-21 11:25:00|||||||||620
1692617400000|2023-08-21 11:30:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|969
1692617700000|2023-08-21 11:35:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1248
1692618000000|2023-08-21 11:40:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|1099
1692618300000|2023-08-21 11:45:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|4524
1692618600000|2023-08-21 11:50:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1686
1692618900000|2023-08-21 11:55:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|2465
1692619200000|2023-08-21 12:00:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|1900
1692619500000|2023-08-21 12:05:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1667
1692619800000|2023-08-21 12:10:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|1464
1692620100000|2023-08-21 12:15:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10941.8|10937.8|2132
1692620400000|2023-08-21 12:20:00|10945|10941|10943.4|10939.4|10948.1|10944.1|10943.4|10939.4|4766
1692620700000|2023-08-21 12:25:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|2354
1692621000000|2023-08-21 12:30:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|2145
1692621300000|2023-08-21 12:35:00|10935.6|10931.6|10937.2|10933.2|10940.3|10936.3|10935.6|10931.6|2389
1692621600000|2023-08-21 12:40:00|10938.7|10934.7|10938.7|10934.7|10941.8|10937.8|10935.6|10931.6|4219
1692621900000|2023-08-21 12:45:00|10937.2|10933.2|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|4242
1692622200000|2023-08-21 12:50:00|10937.2|10933.2|10934|10930|10938.7|10934.7|10932.5|10928.5|3001
1692622500000|2023-08-21 12:55:00|10935.6|10931.6|10930.9|10926.9|10935.6|10931.6|10930.9|10926.9|7332
1692622800000|2023-08-21 13:00:00|10932.5|10928.5|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|7311
1692623100000|2023-08-21 13:05:00|10930.9|10926.9|10926.2|10922.2|10932.5|10928.5|10926.2|10922.2|6203
1692623400000|2023-08-21 13:10:00|10924.7|10920.7|10923.1|10919.1|10927.8|10923.8|10923.1|10919.1|10734
1692623700000|2023-08-21 13:15:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10920|10916|9850
1692624000000|2023-08-21 13:20:00|10923.1|10919.1|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|2195
1692624300000|2023-08-21 13:25:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|4189
1692624600000|2023-08-21 13:30:00|10923.1|10919.1|10927.8|10923.8|10929.3|10925.3|10921.5|10917.5|6918
1692624900000|2023-08-21 13:35:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|3403
1692625200000|2023-08-21 13:40:00|10925.4|10921.4|10924.7|10920.7|10926.2|10922.2|10921.5|10917.5|5764
1692625500000|2023-08-21 13:45:00|10923.1|10919.1|10918.4|10914.4|10924.7|10920.7|10918.4|10914.4|4879
1692625800000|2023-08-21 13:50:00|10916.8|10912.8|10921.5|10917.5|10921.5|10917.5|10916.8|10912.8|5889
1692626100000|2023-08-21 13:55:00|10923.1|10919.1|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|3910
1692626400000|2023-08-21 14:00:00|10920|10916|10921.5|10917.5|10924.7|10920.7|10920|10916|4693
1692626700000|2023-08-21 14:05:00|10923.1|10919.1|10918.4|10914.4|10923.1|10919.1|10918.4|10914.4|1850
1692627000000|2023-08-21 14:10:00|10916.8|10912.8|10910.6|10906.6|10916.8|10912.8|10909|10905|12878
1692627300000|2023-08-21 14:15:00|10909|10905|10905.9|10901.9|10910.6|10906.6|10904.3|10900.3|23613
1692627600000|2023-08-21 14:20:00|10904.3|10900.3|10909|10905|10910.6|10906.6|10902.8|10898.8|14752
1692627900000|2023-08-21 14:25:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10902.8|10898.8|15124
1692628200000|2023-08-21 14:30:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|6385
1692628500000|2023-08-21 14:35:00|10906.7|10902.7|10909|10905|10910.6|10906.6|10904.3|10900.3|15517
1692628800000|2023-08-21 14:40:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10907.5|10903.5|8459
1692629100000|2023-08-21 14:45:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10905.9|10901.9|6120
1692629400000|2023-08-21 14:50:00|10909|10905|10905.9|10901.9|10909|10905|10905.9|10901.9|3830
1692629700000|2023-08-21 14:55:00|10907.5|10903.5|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|4008
1692630000000|2023-08-21 15:00:00|10909|10905|10907.5|10903.5|10909|10905|10904.3|10900.3|2552
1692630300000|2023-08-21 15:05:00|10908.3|10904.3|10907.5|10903.5|10909|10905|10907.5|10903.5|15596
1692630600000|2023-08-21 15:10:00|10905.9|10901.9|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|5829
1692630900000|2023-08-21 15:15:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|11879
1692631200000|2023-08-21 15:20:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|5878
1692631500000|2023-08-21 15:25:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|3262
1692631800000|2023-08-21 15:30:00|10904.3|10900.3|10899.7|10895.7|10904.3|10900.3|10899.7|10895.7|2761
1692632100000|2023-08-21 15:35:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|5791
1692632400000|2023-08-21 15:40:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|3356
1692632700000|2023-08-21 15:45:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|4439
1692633000000|2023-08-21 15:50:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|4855
1692633300000|2023-08-21 15:55:00|10907.5|10903.5|10909|10905|10910.6|10906.6|10907.5|10903.5|11645
1692633600000|2023-08-21 16:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|6420
1692633900000|2023-08-21 16:05:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|3244
1692634200000|2023-08-21 16:10:00|10909|10905|10912.2|10908.2|10912.2|10908.2|10909|10905|7117
1692634500000|2023-08-21 16:15:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|2003
1692634800000|2023-08-21 16:20:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|3812
1692635100000|2023-08-21 16:25:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|4874
1692635400000|2023-08-21 16:30:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|3945
1692635700000|2023-08-21 16:35:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|3059
1692636000000|2023-08-21 16:40:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|3384
1692636300000|2023-08-21 16:45:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|3411
1692636600000|2023-08-21 16:50:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|2947
1692636900000|2023-08-21 16:55:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|3398
1692637200000|2023-08-21 17:00:00|10909|10905|10909|10905|10910.6|10906.6|10907.5|10903.5|2659
1692637500000|2023-08-21 17:05:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|2617
1692637800000|2023-08-21 17:10:00|10909|10905|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|3652
1692638100000|2023-08-21 17:15:00|10905.9|10901.9|10909|10905|10909|10905|10905.9|10901.9|2037
1692638400000|2023-08-21 17:20:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|4387
1692638700000|2023-08-21 17:25:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|4534
1692639000000|2023-08-21 17:30:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1189
1692639300000|2023-08-21 17:35:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1650
1692639600000|2023-08-21 17:40:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1717
1692639900000|2023-08-21 17:45:00|10910.6|10906.6|10915.3|10911.3|10915.3|10911.3|10910.6|10906.6|1747
1692640200000|2023-08-21 17:50:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1922
1692640500000|2023-08-21 17:55:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|5308
1692640800000|2023-08-21 18:00:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|2612
1692641100000|2023-08-21 18:05:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|3263
1692641400000|2023-08-21 18:10:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|1694
1692641700000|2023-08-21 18:15:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|3509
1692642000000|2023-08-21 18:20:00|10912.2|10908.2|10916.8|10912.8|10916.8|10912.8|10912.2|10908.2|10054
1692642300000|2023-08-21 18:25:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|3019
1692642600000|2023-08-21 18:30:00|10916.8|10912.8|10910.6|10906.6|10916.8|10912.8|10910.6|10906.6|14405
1692642900000|2023-08-21 18:35:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|3757
1692643200000|2023-08-21 18:40:00|10913.7|10909.7|10907.5|10903.5|10913.7|10909.7|10907.5|10903.5|5718
1692643500000|2023-08-21 18:45:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|4081
1692643800000|2023-08-21 18:50:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|3425
1692644100000|2023-08-21 18:55:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|9806
1692644400000|2023-08-21 19:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|1935
1692644700000|2023-08-21 19:05:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1435
1692645000000|2023-08-21 19:10:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|1226
1692645300000|2023-08-21 19:15:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1345
1692645600000|2023-08-21 19:20:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1526
1692645900000|2023-08-21 19:25:00|10911.4|10907.4|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1571
1692646200000|2023-08-21 19:30:00|||||||||7053
1692646500000|2023-08-21 19:35:00|10909|10905|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|740
1692646800000|2023-08-21 19:40:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1116
1692647100000|2023-08-21 19:45:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|1507
1692647400000|2023-08-21 19:50:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|1954
1692647700000|2023-08-21 19:55:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|3406
1692648000000|2023-08-21 20:00:00|10907.5|10903.5|10905.9|10901.9|10909|10905|10905.9|10901.9|3007
1692648300000|2023-08-21 20:05:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|3373
1692648600000|2023-08-21 20:10:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1304
1692648900000|2023-08-21 20:15:00|10905.1|10901.1|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|2001
1692649200000|2023-08-21 20:20:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|731
1692649500000|2023-08-21 20:25:00|||||||||294
1692649800000|2023-08-21 20:30:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|12913
1692650100000|2023-08-21 20:35:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|2849
1692650400000|2023-08-21 20:40:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|760
1692650700000|2023-08-21 20:45:00|||||||||1743
1692651000000|2023-08-21 20:50:00|||||||||966
1692651300000|2023-08-21 20:55:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|2981
1692655200000|2023-08-21 22:00:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|700
1692655500000|2023-08-21 22:05:00|||||||||39
1692655800000|2023-08-21 22:10:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|251
1692656100000|2023-08-21 22:15:00|||||||||31
1692656400000|2023-08-21 22:20:00|||||||||19
1692656700000|2023-08-21 22:25:00|||||||||153
1692657000000|2023-08-21 22:30:00|10909|10905|10909|10905|10909|10905|10909|10905|429
1692657300000|2023-08-21 22:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|106
1692657600000|2023-08-21 22:40:00|10909|10905|10909|10905|10909|10905|10909|10905|180
1692657900000|2023-08-21 22:45:00|||||||||54
1692658200000|2023-08-21 22:50:00|||||||||125
1692658500000|2023-08-21 22:55:00|||||||||43
1692658800000|2023-08-21 23:00:00|||||||||19
1692659100000|2023-08-21 23:05:00|||||||||260
1692660000000|2023-08-21 23:20:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|518
1692660300000|2023-08-21 23:25:00|||||||||119
1692660600000|2023-08-21 23:30:00|||||||||461
1692660900000|2023-08-21 23:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|341
1692661200000|2023-08-21 23:40:00|10906.7|10902.7|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1195
1692661500000|2023-08-21 23:45:00|10904.3|10900.3|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|1325
1692661800000|2023-08-21 23:50:00|10902|10898|10899.7|10895.7|10902|10898|10899.7|10895.7|1230
1692662100000|2023-08-21 23:55:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1642
1692662400000|2023-08-22 00:00:00|10896.5|10892.5|10891.8|10887.8|10898.1|10894.1|10890.3|10886.3|2456
1692662700000|2023-08-22 00:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|1542
1692663000000|2023-08-22 00:10:00|10892.6|10888.6|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|201
1692663300000|2023-08-22 00:15:00|10893.4|10889.4|10895|10891|10895|10891|10891.8|10887.8|537
1692663600000|2023-08-22 00:20:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|403
1692663900000|2023-08-22 00:25:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1855
1692664200000|2023-08-22 00:30:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|613
1692664500000|2023-08-22 00:35:00|||||||||179
1692664800000|2023-08-22 00:40:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1706
1692665100000|2023-08-22 00:45:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|235
1692665400000|2023-08-22 00:50:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1025
1692665700000|2023-08-22 00:55:00|||||||||20
1692666000000|2023-08-22 01:00:00|10900.4|10896.4|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|1177
1692666300000|2023-08-22 01:05:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|1846
1692666600000|2023-08-22 01:10:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|1466
1692666900000|2023-08-22 01:15:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|107
1692667200000|2023-08-22 01:20:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|1207
1692667500000|2023-08-22 01:25:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|2044
1692667800000|2023-08-22 01:30:00|||||||||181
1692668100000|2023-08-22 01:35:00|||||||||522
1692668400000|2023-08-22 01:40:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|529
1692668700000|2023-08-22 01:45:00|||||||||462
1692669000000|2023-08-22 01:50:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1083
1692669300000|2023-08-22 01:55:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|381
1692669600000|2023-08-22 02:00:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|645
1692669900000|2023-08-22 02:05:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1872
1692670200000|2023-08-22 02:10:00|10908.3|10904.3|10907.5|10903.5|10909|10905|10907.5|10903.5|685
1692670500000|2023-08-22 02:15:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|851
1692670800000|2023-08-22 02:20:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|782
1692671100000|2023-08-22 02:25:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|953
1692671400000|2023-08-22 02:30:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|422
1692671700000|2023-08-22 02:35:00|10906.7|10902.7|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1015
1692672000000|2023-08-22 02:40:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|671
1692672300000|2023-08-22 02:45:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|369
1692672600000|2023-08-22 02:50:00|||||||||97
1692672900000|2023-08-22 02:55:00|||||||||326
1692673200000|2023-08-22 03:00:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|728
1692673500000|2023-08-22 03:05:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|294
1692673800000|2023-08-22 03:10:00|||||||||361
1692674100000|2023-08-22 03:15:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|345
1692674400000|2023-08-22 03:20:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|80
1692674700000|2023-08-22 03:25:00|||||||||612
1692675000000|2023-08-22 03:30:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|405
1692675300000|2023-08-22 03:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|437
1692675600000|2023-08-22 03:40:00|||||||||93
1692675900000|2023-08-22 03:45:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|165
1692676200000|2023-08-22 03:50:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|470
1692676500000|2023-08-22 03:55:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|691
1692676800000|2023-08-22 04:00:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|327
1692677100000|2023-08-22 04:05:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|171
1692677400000|2023-08-22 04:10:00|||||||||86
1692677700000|2023-08-22 04:15:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|103
1692678000000|2023-08-22 04:20:00|10905.1|10901.1|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|150
1692678300000|2023-08-22 04:25:00|||||||||1
1692678600000|2023-08-22 04:30:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|196
1692678900000|2023-08-22 04:35:00|10905.1|10901.1|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|198
1692679200000|2023-08-22 04:40:00|10905.1|10901.1|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|98
1692679500000|2023-08-22 04:45:00|||||||||4
1692679800000|2023-08-22 04:50:00|||||||||84
1692680100000|2023-08-22 04:55:00|||||||||84
1692680400000|2023-08-22 05:00:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|104
1692680700000|2023-08-22 05:05:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|320
1692681000000|2023-08-22 05:10:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|448
1692681300000|2023-08-22 05:15:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|791
1692681600000|2023-08-22 05:20:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|225
1692681900000|2023-08-22 05:25:00|10906.7|10902.7|10905.9|10901.9|10906.7|10902.7|10905.9|10901.9|211
1692682200000|2023-08-22 05:30:00|||||||||95
1692682500000|2023-08-22 05:35:00|10905.1|10901.1|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|559
1692682800000|2023-08-22 05:40:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|651
1692683100000|2023-08-22 05:45:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|2307
1692683400000|2023-08-22 05:50:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|45
1692683700000|2023-08-22 05:55:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|756
1692684000000|2023-08-22 06:00:00|10905.9|10901.9|10905.9|10901.9|10909|10905|10905.9|10901.9|412
1692684300000|2023-08-22 06:05:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|785
1692684600000|2023-08-22 06:10:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|884
1692684900000|2023-08-22 06:15:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1370
1692685200000|2023-08-22 06:20:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1300
1692685500000|2023-08-22 06:25:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|440
1692685800000|2023-08-22 06:30:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|3492
1692686100000|2023-08-22 06:35:00|10905.1|10901.1|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|1427
1692686400000|2023-08-22 06:40:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|1034
1692686700000|2023-08-22 06:45:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|663
1692687000000|2023-08-22 06:50:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|774
1692687300000|2023-08-22 06:55:00|10909|10905|10909|10905|10910.6|10906.6|10907.5|10903.5|2058
1692687600000|2023-08-22 07:00:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1079
1692687900000|2023-08-22 07:05:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|1466
1692688200000|2023-08-22 07:10:00|10909|10905|10909|10905|10912.2|10908.2|10909|10905|3574
1692688500000|2023-08-22 07:15:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1087
1692688800000|2023-08-22 07:20:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|5885
1692689100000|2023-08-22 07:25:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|1424
1692689400000|2023-08-22 07:30:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|213
1692689700000|2023-08-22 07:35:00|10912.2|10908.2|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|4353
1692690000000|2023-08-22 07:40:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|2624
1692690300000|2023-08-22 07:45:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|2555
1692690600000|2023-08-22 07:50:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|2280
1692690900000|2023-08-22 07:55:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|1356
1692691200000|2023-08-22 08:00:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10920|10916|5654
1692691500000|2023-08-22 08:05:00|10923.9|10919.9|10921.5|10917.5|10924.7|10920.7|10920|10916|2084
1692691800000|2023-08-22 08:10:00|||||||||997
1692692100000|2023-08-22 08:15:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|1529
1692692400000|2023-08-22 08:20:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|608
1692692700000|2023-08-22 08:25:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|4718
1692693000000|2023-08-22 08:30:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10916.8|10912.8|1201
1692693300000|2023-08-22 08:35:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|2744
1692693600000|2023-08-22 08:40:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|774
1692693900000|2023-08-22 08:45:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|1902
1692694200000|2023-08-22 08:50:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|853
1692694500000|2023-08-22 08:55:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|2573
1692694800000|2023-08-22 09:00:00|10923.1|10919.1|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|1768
1692695100000|2023-08-22 09:05:00|10923.1|10919.1|10920|10916|10923.1|10919.1|10920|10916|4767
1692695400000|2023-08-22 09:10:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|1378
1692695700000|2023-08-22 09:15:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|531
1692696000000|2023-08-22 09:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1930
1692696300000|2023-08-22 09:25:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|520
1692696600000|2023-08-22 09:30:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10920|10916|553
1692696900000|2023-08-22 09:35:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|494
1692697200000|2023-08-22 09:40:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|827
1692697500000|2023-08-22 09:45:00|||||||||536
1692697800000|2023-08-22 09:50:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|1787
1692698100000|2023-08-22 09:55:00|10927.8|10923.8|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|4042
1692698400000|2023-08-22 10:00:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1094
1692698700000|2023-08-22 10:05:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|615
1692699000000|2023-08-22 10:10:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|972
1692699300000|2023-08-22 10:15:00|||||||||496
1692699600000|2023-08-22 10:20:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|1212
1692699900000|2023-08-22 10:25:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1105
1692700200000|2023-08-22 10:30:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|205
1692700500000|2023-08-22 10:35:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|2918
1692700800000|2023-08-22 10:40:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|2501
1692701100000|2023-08-22 10:45:00|||||||||379
1692701400000|2023-08-22 10:50:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|328
1692701700000|2023-08-22 10:55:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|526
1692702000000|2023-08-22 11:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|937
1692702300000|2023-08-22 11:05:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|914
1692702600000|2023-08-22 11:10:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|558
1692702900000|2023-08-22 11:15:00|10923.1|10919.1|10920|10916|10923.1|10919.1|10920|10916|945
1692703200000|2023-08-22 11:20:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|615
1692703500000|2023-08-22 11:25:00|10923.1|10919.1|10918.4|10914.4|10923.1|10919.1|10918.4|10914.4|4068
1692703800000|2023-08-22 11:30:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|1486
1692704100000|2023-08-22 11:35:00|10920|10916|10923.1|10919.1|10923.1|10919.1|10920|10916|1894
1692704400000|2023-08-22 11:40:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1054
1692704700000|2023-08-22 11:45:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1283
1692705000000|2023-08-22 11:50:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|3098
1692705300000|2023-08-22 11:55:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10924.7|10920.7|1000
1692705600000|2023-08-22 12:00:00|10926.2|10922.2|10923.1|10919.1|10927.8|10923.8|10923.1|10919.1|1612
1692705900000|2023-08-22 12:05:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10920|10916|1538
1692706200000|2023-08-22 12:10:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1521
1692706500000|2023-08-22 12:15:00|10923.1|10919.1|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|2230
1692706800000|2023-08-22 12:20:00|10924.7|10920.7|10923.1|10919.1|10926.2|10922.2|10921.5|10917.5|7123
1692707100000|2023-08-22 12:25:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10920|10916|5403
1692707400000|2023-08-22 12:30:00|10921.5|10917.5|10923.1|10919.1|10927.8|10923.8|10920|10916|5862
1692707700000|2023-08-22 12:35:00|10924.7|10920.7|10918.4|10914.4|10924.7|10920.7|10918.4|10914.4|19876
1692708000000|2023-08-22 12:40:00|10920|10916|10913.7|10909.7|10920|10916|10913.7|10909.7|7750
1692708300000|2023-08-22 12:45:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|4950
1692708600000|2023-08-22 12:50:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|3034
1692708900000|2023-08-22 12:55:00|10912.2|10908.2|10910.6|10906.6|10916.8|10912.8|10910.6|10906.6|4548
1692709200000|2023-08-22 13:00:00|10909|10905|10904.3|10900.3|10910.6|10906.6|10899.7|10895.7|10356
1692709500000|2023-08-22 13:05:00|10902.8|10898.8|10907.5|10903.5|10907.5|10903.5|10901.2|10897.2|5842
1692709800000|2023-08-22 13:10:00|10909|10905|10902.8|10898.8|10909|10905|10902.8|10898.8|4985
1692710100000|2023-08-22 13:15:00|10901.2|10897.2|10904.3|10900.3|10905.9|10901.9|10899.7|10895.7|7695
1692710400000|2023-08-22 13:20:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|4987
1692710700000|2023-08-22 13:25:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10899.7|10895.7|6115
1692711000000|2023-08-22 13:30:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10898.1|10894.1|4273
1692711300000|2023-08-22 13:35:00|10901.2|10897.2|10893.4|10889.4|10901.2|10897.2|10891.8|10887.8|11143
1692711600000|2023-08-22 13:40:00|10891.8|10887.8|10890.3|10886.3|10895|10891|10890.3|10886.3|7770
1692711900000|2023-08-22 13:45:00|10891.8|10887.8|10895|10891|10896.5|10892.5|10890.3|10886.3|11378
1692712200000|2023-08-22 13:50:00|10896.5|10892.5|10891.8|10887.8|10898.1|10894.1|10891.8|10887.8|7254
1692712500000|2023-08-22 13:55:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|6291
1692712800000|2023-08-22 14:00:00|10895|10891|10899.7|10895.7|10901.2|10897.2|10895|10891|9284
1692713100000|2023-08-22 14:05:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|11418
1692713400000|2023-08-22 14:10:00|10901.2|10897.2|10905.9|10901.9|10907.5|10903.5|10901.2|10897.2|4197
1692713700000|2023-08-22 14:15:00|10904.3|10900.3|10902.8|10898.8|10907.5|10903.5|10902.8|10898.8|4839
1692714000000|2023-08-22 14:20:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|5117
1692714300000|2023-08-22 14:25:00|10899.7|10895.7|10896.5|10892.5|10901.2|10897.2|10895|10891|4439
1692714600000|2023-08-22 14:30:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|5065
1692714900000|2023-08-22 14:35:00|10899.7|10895.7|10896.5|10892.5|10901.2|10897.2|10896.5|10892.5|6837
1692715200000|2023-08-22 14:40:00|10898.1|10894.1|10904.3|10900.3|10905.9|10901.9|10896.5|10892.5|4059
1692715500000|2023-08-22 14:45:00|10905.9|10901.9|10912.2|10908.2|10912.2|10908.2|10904.3|10900.3|6296
1692715800000|2023-08-22 14:50:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10904.3|10900.3|2986
1692716100000|2023-08-22 14:55:00|10909|10905|10905.9|10901.9|10909|10905|10904.3|10900.3|5000
1692716400000|2023-08-22 15:00:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|6892
1692716700000|2023-08-22 15:05:00|10905.9|10901.9|10909|10905|10909|10905|10904.3|10900.3|7715
1692717000000|2023-08-22 15:10:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10909|10905|9505
1692717300000|2023-08-22 15:15:00|10907.5|10903.5|10907.5|10903.5|10910.6|10906.6|10905.9|10901.9|3997
1692717600000|2023-08-22 15:20:00|10905.9|10901.9|10907.5|10903.5|10909|10905|10905.9|10901.9|7114
1692717900000|2023-08-22 15:25:00|10909|10905|10907.5|10903.5|10909|10905|10905.9|10901.9|2019
1692718200000|2023-08-22 15:30:00|10909|10905|10912.2|10908.2|10912.2|10908.2|10907.5|10903.5|2037
1692718500000|2023-08-22 15:35:00|10910.6|10906.6|10913.7|10909.7|10915.3|10911.3|10910.6|10906.6|5295
1692718800000|2023-08-22 15:40:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|4660
1692719100000|2023-08-22 15:45:00|10915.3|10911.3|10920|10916|10921.5|10917.5|10915.3|10911.3|4469
1692719400000|2023-08-22 15:50:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|2253
1692719700000|2023-08-22 15:55:00|10920|10916|10916.8|10912.8|10920|10916|10915.3|10911.3|3745
1692720000000|2023-08-22 16:00:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|2694
1692720300000|2023-08-22 16:05:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|2142
1692720600000|2023-08-22 16:10:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|4464
1692720900000|2023-08-22 16:15:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|1966
1692721200000|2023-08-22 16:20:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2166
1692721500000|2023-08-22 16:25:00|10917.6|10913.6|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|2597
1692721800000|2023-08-22 16:30:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|4501
1692722100000|2023-08-22 16:35:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|945
1692722400000|2023-08-22 16:40:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|3490
1692722700000|2023-08-22 16:45:00|||||||||751
1692723000000|2023-08-22 16:50:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|605
1692723300000|2023-08-22 16:55:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|900
1692723600000|2023-08-22 17:00:00|10913.7|10909.7|10916.8|10912.8|10918.4|10914.4|10913.7|10909.7|2229
1692723900000|2023-08-22 17:05:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|267
1692724200000|2023-08-22 17:10:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1946
1692724500000|2023-08-22 17:15:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|2441
1692724800000|2023-08-22 17:20:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|647
1692725100000|2023-08-22 17:25:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|1075
1692725400000|2023-08-22 17:30:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|616
1692725700000|2023-08-22 17:35:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|256
1692726000000|2023-08-22 17:40:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|2441
1692726300000|2023-08-22 17:45:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|1202
1692726600000|2023-08-22 17:50:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|3292
1692726900000|2023-08-22 17:55:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|661
1692727200000|2023-08-22 18:00:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|1082
1692727500000|2023-08-22 18:05:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|6655
1692727800000|2023-08-22 18:10:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1564
1692728100000|2023-08-22 18:15:00|10912.9|10908.9|10910.6|10906.6|10912.9|10908.9|10910.6|10906.6|1009
1692728400000|2023-08-22 18:20:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|1308
1692728700000|2023-08-22 18:25:00|10909|10905|10909|10905|10910.6|10906.6|10907.5|10903.5|3262
1692729000000|2023-08-22 18:30:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|913
1692729300000|2023-08-22 18:35:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1292
1692729600000|2023-08-22 18:40:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|2199
1692729900000|2023-08-22 18:45:00|10912.2|10908.2|10909|10905|10912.2|10908.2|10909|10905|4221
1692730200000|2023-08-22 18:50:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|1788
1692730500000|2023-08-22 18:55:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|5512
1692730800000|2023-08-22 19:00:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|5872
1692731100000|2023-08-22 19:05:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1424
1692731400000|2023-08-22 19:10:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|2294
1692731700000|2023-08-22 19:15:00|10905.9|10901.9|10909|10905|10909|10905|10905.9|10901.9|1677
1692732000000|2023-08-22 19:20:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|2674
1692732300000|2023-08-22 19:25:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|4594
1692732600000|2023-08-22 19:30:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|18062
1692732900000|2023-08-22 19:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|1502
1692733200000|2023-08-22 19:40:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1197
1692733500000|2023-08-22 19:45:00|10905.9|10901.9|10909|10905|10909|10905|10905.9|10901.9|844
1692733800000|2023-08-22 19:50:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|1688
1692734100000|2023-08-22 19:55:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|2156
1692734400000|2023-08-22 20:00:00|10907.5|10903.5|10905.9|10901.9|10909|10905|10905.9|10901.9|5835
1692734700000|2023-08-22 20:05:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|945
1692735000000|2023-08-22 20:10:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|2023
1692735300000|2023-08-22 20:15:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|3761
1692735600000|2023-08-22 20:20:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|4197
1692735900000|2023-08-22 20:25:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|722
1692736200000|2023-08-22 20:30:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1147
1692736500000|2023-08-22 20:35:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1857
1692736800000|2023-08-22 20:40:00|||||||||476
1692737100000|2023-08-22 20:45:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|2869
1692737400000|2023-08-22 20:50:00|||||||||427
1692737700000|2023-08-22 20:55:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|3205
1692741600000|2023-08-22 22:00:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|122
1692741900000|2023-08-22 22:05:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|66
1692742200000|2023-08-22 22:10:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|580
1692742500000|2023-08-22 22:15:00|||||||||5
1692743100000|2023-08-22 22:25:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|270
1692743400000|2023-08-22 22:30:00|||||||||32
1692743700000|2023-08-22 22:35:00|||||||||52
1692744000000|2023-08-22 22:40:00|||||||||130
1692744300000|2023-08-22 22:45:00|||||||||51
1692744600000|2023-08-22 22:50:00|||||||||198
1692744900000|2023-08-22 22:55:00|||||||||334
1692745200000|2023-08-22 23:00:00|||||||||133
1692745500000|2023-08-22 23:05:00|||||||||6
1692745800000|2023-08-22 23:10:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|133
1692746400000|2023-08-22 23:20:00|||||||||5
1692746700000|2023-08-22 23:25:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|67
1692747000000|2023-08-22 23:30:00|||||||||25
1692747300000|2023-08-22 23:35:00|||||||||14
1692747600000|2023-08-22 23:40:00|||||||||107
1692747900000|2023-08-22 23:45:00|||||||||289
1692748200000|2023-08-22 23:50:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|286
1692748500000|2023-08-22 23:55:00|||||||||176
1692748800000|2023-08-23 00:00:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|328
1692749100000|2023-08-23 00:05:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|742
1692749400000|2023-08-23 00:10:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|469
1692749700000|2023-08-23 00:15:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|325
1692750000000|2023-08-23 00:20:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|700
1692750300000|2023-08-23 00:25:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|628
1692750600000|2023-08-23 00:30:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|607
1692750900000|2023-08-23 00:35:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|876
1692751200000|2023-08-23 00:40:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|107
1692751500000|2023-08-23 00:45:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|272
1692751800000|2023-08-23 00:50:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|333
1692752100000|2023-08-23 00:55:00|||||||||703
1692752400000|2023-08-23 01:00:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|1954
1692752700000|2023-08-23 01:05:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|713
1692753000000|2023-08-23 01:10:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|125
1692753300000|2023-08-23 01:15:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|885
1692753600000|2023-08-23 01:20:00|||||||||317
1692753900000|2023-08-23 01:25:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|315
1692754200000|2023-08-23 01:30:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|126
1692754500000|2023-08-23 01:35:00|||||||||146
1692754800000|2023-08-23 01:40:00|10916.8|10912.8|10920|10916|10920|10916|10915.3|10911.3|562
1692755100000|2023-08-23 01:45:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10918.4|10914.4|227
1692755400000|2023-08-23 01:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|428
1692755700000|2023-08-23 01:55:00|||||||||1262
1692756000000|2023-08-23 02:00:00|||||||||218
1692756300000|2023-08-23 02:05:00|||||||||512
1692756600000|2023-08-23 02:10:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|1306
1692756900000|2023-08-23 02:15:00|||||||||593
1692757200000|2023-08-23 02:20:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|528
1692757500000|2023-08-23 02:25:00|10920|10916|10920|10916|10920|10916|10920|10916|172
1692757800000|2023-08-23 02:30:00|||||||||79
1692758100000|2023-08-23 02:35:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|1300
1692758400000|2023-08-23 02:40:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1204
1692758700000|2023-08-23 02:45:00|||||||||254
1692759000000|2023-08-23 02:50:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|8911
1692759300000|2023-08-23 02:55:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|335
1692759600000|2023-08-23 03:00:00|||||||||91
1692759900000|2023-08-23 03:05:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|293
1692760200000|2023-08-23 03:10:00|||||||||102
1692760500000|2023-08-23 03:15:00|||||||||141
1692760800000|2023-08-23 03:20:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|264
1692761100000|2023-08-23 03:25:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|217
1692761400000|2023-08-23 03:30:00|||||||||125
1692761700000|2023-08-23 03:35:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|129
1692762000000|2023-08-23 03:40:00|||||||||50
1692762300000|2023-08-23 03:45:00|||||||||59
1692762600000|2023-08-23 03:50:00|||||||||71
1692762900000|2023-08-23 03:55:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|117
1692763200000|2023-08-23 04:00:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|138
1692763500000|2023-08-23 04:05:00|||||||||62
1692763800000|2023-08-23 04:10:00|||||||||28
1692764100000|2023-08-23 04:15:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|24
1692764400000|2023-08-23 04:20:00|||||||||109
1692764700000|2023-08-23 04:25:00|||||||||129
1692765000000|2023-08-23 04:30:00|||||||||83
1692765300000|2023-08-23 04:35:00|||||||||168
1692765600000|2023-08-23 04:40:00|||||||||47
1692765900000|2023-08-23 04:45:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|69
1692766200000|2023-08-23 04:50:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|614
1692766500000|2023-08-23 04:55:00|||||||||253
1692766800000|2023-08-23 05:00:00|||||||||103
1692767100000|2023-08-23 05:05:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|422
1692767400000|2023-08-23 05:10:00|||||||||34
1692767700000|2023-08-23 05:15:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1158
1692768000000|2023-08-23 05:20:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|1151
1692768300000|2023-08-23 05:25:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|348
1692768600000|2023-08-23 05:30:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|778
1692768900000|2023-08-23 05:35:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|618
1692769200000|2023-08-23 05:40:00|10914.5|10910.5|10915.3|10911.3|10915.3|10911.3|10914.5|10910.5|828
1692769500000|2023-08-23 05:45:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|337
1692769800000|2023-08-23 05:50:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|332
1692770100000|2023-08-23 05:55:00|||||||||116
1692770400000|2023-08-23 06:00:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1216
1692770700000|2023-08-23 06:05:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|2825
1692771000000|2023-08-23 06:10:00|||||||||887
1692771300000|2023-08-23 06:15:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|207
1692771600000|2023-08-23 06:20:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|1990
1692771900000|2023-08-23 06:25:00|10923.1|10919.1|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|2185
1692772200000|2023-08-23 06:30:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|561
1692772500000|2023-08-23 06:35:00|10921.5|10917.5|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|7297
1692772800000|2023-08-23 06:40:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10920|10916|3171
1692773100000|2023-08-23 06:45:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1237
1692773400000|2023-08-23 06:50:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1909
1692773700000|2023-08-23 06:55:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1699
1692774000000|2023-08-23 07:00:00|10923.1|10919.1|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|4824
1692774300000|2023-08-23 07:05:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10920|10916|1058
1692774600000|2023-08-23 07:10:00|10920|10916|10923.1|10919.1|10924.7|10920.7|10920|10916|2279
1692774900000|2023-08-23 07:15:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10923.1|10919.1|3160
1692775200000|2023-08-23 07:20:00|10927.8|10923.8|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|4959
1692775500000|2023-08-23 07:25:00|10930.9|10926.9|10932.5|10928.5|10934|10930|10930.9|10926.9|5034
1692775800000|2023-08-23 07:30:00|10935.6|10931.6|10940.3|10936.3|10945|10941|10934|10930|13839
1692776100000|2023-08-23 07:35:00|10941.8|10937.8|10941.8|10937.8|10945|10941|10940.3|10936.3|3696
1692776400000|2023-08-23 07:40:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|4331
1692776700000|2023-08-23 07:45:00|10941.8|10937.8|10946.5|10942.5|10948.1|10944.1|10940.3|10936.3|8014
1692777000000|2023-08-23 07:50:00|10948.1|10944.1|10943.4|10939.4|10949.7|10945.7|10943.4|10939.4|12530
1692777300000|2023-08-23 07:55:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|3719
1692777600000|2023-08-23 08:00:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|2594
1692777900000|2023-08-23 08:05:00|10941.8|10937.8|10948.1|10944.1|10948.1|10944.1|10941.8|10937.8|7184
1692778200000|2023-08-23 08:10:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|1757
1692778500000|2023-08-23 08:15:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|1292
1692778800000|2023-08-23 08:20:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|885
1692779100000|2023-08-23 08:25:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|2312
1692779400000|2023-08-23 08:30:00|10948.1|10944.1|10951.2|10947.2|10952.8|10948.8|10948.1|10944.1|5458
1692779700000|2023-08-23 08:35:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|2292
1692780000000|2023-08-23 08:40:00|10952.8|10948.8|10948.1|10944.1|10952.8|10948.8|10946.5|10942.5|2043
1692780300000|2023-08-23 08:45:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|2169
1692780600000|2023-08-23 08:50:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1549
1692780900000|2023-08-23 08:55:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|783
1692781200000|2023-08-23 09:00:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1114
1692781500000|2023-08-23 09:05:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|478
1692781800000|2023-08-23 09:10:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|1094
1692782100000|2023-08-23 09:15:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1582
1692782400000|2023-08-23 09:20:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|835
1692782700000|2023-08-23 09:25:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|935
1692783000000|2023-08-23 09:30:00|10943.4|10939.4|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|2595
1692783300000|2023-08-23 09:35:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|1006
1692783600000|2023-08-23 09:40:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|5271
1692783900000|2023-08-23 09:45:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|1381
1692784200000|2023-08-23 09:50:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|394
1692784500000|2023-08-23 09:55:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|21773
1692784800000|2023-08-23 10:00:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|3130
1692785100000|2023-08-23 10:05:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|5101
1692785400000|2023-08-23 10:10:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|1216
1692785700000|2023-08-23 10:15:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|816
1692786000000|2023-08-23 10:20:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|517
1692786300000|2023-08-23 10:25:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|1813
1692786600000|2023-08-23 10:30:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1112
1692786900000|2023-08-23 10:35:00|10949.7|10945.7|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|2534
1692787200000|2023-08-23 10:40:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|1018
1692787500000|2023-08-23 10:45:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|2084
1692787800000|2023-08-23 10:50:00|||||||||778
1692788100000|2023-08-23 10:55:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1712
1692788400000|2023-08-23 11:00:00|10948.1|10944.1|10951.2|10947.2|10954.3|10950.3|10948.1|10944.1|3359
1692788700000|2023-08-23 11:05:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|2493
1692789000000|2023-08-23 11:10:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|2256
1692789300000|2023-08-23 11:15:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|1066
1692789600000|2023-08-23 11:20:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|963
1692789900000|2023-08-23 11:25:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|884
1692790200000|2023-08-23 11:30:00|10951.2|10947.2|10954.3|10950.3|10955.9|10951.9|10951.2|10947.2|4727
1692790500000|2023-08-23 11:35:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|1734
1692790800000|2023-08-23 11:40:00|10955.9|10951.9|10949.7|10945.7|10955.9|10951.9|10949.7|10945.7|3038
1692791100000|2023-08-23 11:45:00|10948.1|10944.1|10945|10941|10949.7|10945.7|10945|10941|4023
1692791400000|2023-08-23 11:50:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|3726
1692791700000|2023-08-23 11:55:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10941.8|10937.8|1921
1692792000000|2023-08-23 12:00:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|5565
1692792300000|2023-08-23 12:05:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|5961
1692792600000|2023-08-23 12:10:00|10938.7|10934.7|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|3763
1692792900000|2023-08-23 12:15:00|10940.3|10936.3|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|8879
1692793200000|2023-08-23 12:20:00|10935.6|10931.6|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|5175
1692793500000|2023-08-23 12:25:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10932.5|10928.5|7683
1692793800000|2023-08-23 12:30:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10934|10930|7253
1692794100000|2023-08-23 12:35:00|10934|10930|10930.9|10926.9|10935.6|10931.6|10930.9|10926.9|8445
1692794400000|2023-08-23 12:40:00|10932.5|10928.5|10934|10930|10934|10930|10930.9|10926.9|10263
1692794700000|2023-08-23 12:45:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10930.9|10926.9|2986
1692795000000|2023-08-23 12:50:00|10934|10930|10929.3|10925.3|10934|10930|10929.3|10925.3|5307
1692795300000|2023-08-23 12:55:00|10927.8|10923.8|10934|10930|10934|10930|10926.2|10922.2|7877
1692795600000|2023-08-23 13:00:00|10932.5|10928.5|10940.3|10936.3|10940.3|10936.3|10932.5|10928.5|5508
1692795900000|2023-08-23 13:05:00|10941.8|10937.8|10948.1|10944.1|10948.1|10944.1|10941.8|10937.8|8643
1692796200000|2023-08-23 13:10:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10945|10941|11678
1692796500000|2023-08-23 13:15:00|10948.9|10944.9|10951.2|10947.2|10951.2|10947.2|10946.5|10942.5|3757
1692796800000|2023-08-23 13:20:00|10952.8|10948.8|10955.9|10951.9|10957.5|10953.5|10951.2|10947.2|9865
1692797100000|2023-08-23 13:25:00|10957.5|10953.5|10959|10955|10960.6|10956.6|10957.5|10953.5|11439
1692797400000|2023-08-23 13:30:00|10957.5|10953.5|10963.7|10959.7|10966.8|10962.8|10957.5|10953.5|12950
1692797700000|2023-08-23 13:35:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|10574
1692798000000|2023-08-23 13:40:00|10962.2|10958.2|10962.2|10958.2|10965.3|10961.3|10960.6|10956.6|8712
1692798300000|2023-08-23 13:45:00|10973.1|10969.1|10980.9|10976.9|10987.2|10983.2|10970|10966|32487
1692798600000|2023-08-23 13:50:00|10979.3|10975.3|10976.2|10972.2|10984|10980|10974.7|10970.7|17869
1692798900000|2023-08-23 13:55:00|10977.8|10973.8|10984|10980|10988.7|10984.7|10976.2|10972.2|18054
1692799200000|2023-08-23 14:00:00|10982.5|10978.5|10974.7|10970.7|10984|10980|10974.7|10970.7|20277
1692799500000|2023-08-23 14:05:00|10976.2|10972.2|10971.5|10967.5|10979.3|10975.3|10970|10966|12471
1692799800000|2023-08-23 14:10:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10965.3|10961.3|21662
1692800100000|2023-08-23 14:15:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10970|10966|7854
1692800400000|2023-08-23 14:20:00|10973.1|10969.1|10974.7|10970.7|10979.3|10975.3|10970|10966|22206
1692800700000|2023-08-23 14:25:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|6460
1692801000000|2023-08-23 14:30:00|10973.1|10969.1|10977.8|10973.8|10979.3|10975.3|10973.1|10969.1|10380
1692801300000|2023-08-23 14:35:00|10979.3|10975.3|10976.2|10972.2|10982.5|10978.5|10974.7|10970.7|38053
1692801600000|2023-08-23 14:40:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10970|10966|11010
1692801900000|2023-08-23 14:45:00|10976.2|10972.2|10976.2|10972.2|10980.9|10976.9|10976.2|10972.2|7296
1692802200000|2023-08-23 14:50:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|7266
1692802500000|2023-08-23 14:55:00|10974.7|10970.7|10970|10966|10976.2|10972.2|10970|10966|6237
1692802800000|2023-08-23 15:00:00|10971.5|10967.5|10977.8|10973.8|10979.3|10975.3|10970|10966|6313
1692803100000|2023-08-23 15:05:00|10979.3|10975.3|10977.8|10973.8|10982.5|10978.5|10976.2|10972.2|29525
1692803400000|2023-08-23 15:10:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|8209
1692803700000|2023-08-23 15:15:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|11358
1692804000000|2023-08-23 15:20:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|7069
1692804300000|2023-08-23 15:25:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|4415
1692804600000|2023-08-23 15:30:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|20790
1692804900000|2023-08-23 15:35:00|10977.8|10973.8|10980.9|10976.9|10982.5|10978.5|10977.8|10973.8|12202
1692805200000|2023-08-23 15:40:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10980.9|10976.9|5961
1692805500000|2023-08-23 15:45:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|3986
1692805800000|2023-08-23 15:50:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|5507
1692806100000|2023-08-23 15:55:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|6425
1692806400000|2023-08-23 16:00:00|10982.5|10978.5|10984|10980|10987.2|10983.2|10982.5|10978.5|5110
1692806700000|2023-08-23 16:05:00|||||||||3326
1692807000000|2023-08-23 16:10:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10984|10980|5560
1692807300000|2023-08-23 16:15:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|4927
1692807600000|2023-08-23 16:20:00|10987.2|10983.2|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|7081
1692807900000|2023-08-23 16:25:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|6960
1692808200000|2023-08-23 16:30:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|6841
1692808500000|2023-08-23 16:35:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|8211
1692808800000|2023-08-23 16:40:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|5935
1692809100000|2023-08-23 16:45:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|3764
1692809400000|2023-08-23 16:50:00|10984|10980|10988.7|10984.7|10988.7|10984.7|10984|10980|3935
1692809700000|2023-08-23 16:55:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|24859
1692810000000|2023-08-23 17:00:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|4347
1692810300000|2023-08-23 17:05:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10984|10980|11240
1692810600000|2023-08-23 17:10:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|6632
1692810900000|2023-08-23 17:15:00|10985.6|10981.6|10990.3|10986.3|10990.3|10986.3|10985.6|10981.6|3249
1692811200000|2023-08-23 17:20:00|10991.8|10987.8|10996.5|10992.5|10999.7|10995.7|10990.3|10986.3|12081
1692811500000|2023-08-23 17:25:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|6310
1692811800000|2023-08-23 17:30:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|6345
1692812100000|2023-08-23 17:35:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|5266
1692812400000|2023-08-23 17:40:00|10993.4|10989.4|10995|10991|10998.1|10994.1|10993.4|10989.4|6600
1692812700000|2023-08-23 17:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|3713
1692813000000|2023-08-23 17:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|5799
1692813300000|2023-08-23 17:55:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|4379
1692813600000|2023-08-23 18:00:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10988.7|10984.7|11289
1692813900000|2023-08-23 18:05:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|4072
1692814200000|2023-08-23 18:10:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|9971
1692814500000|2023-08-23 18:15:00|||||||||23795
1692814800000|2023-08-23 18:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|11185
1692815100000|2023-08-23 18:25:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|6262
1692815400000|2023-08-23 18:30:00|10984|10980|10988.7|10984.7|10988.7|10984.7|10984|10980|7960
1692815700000|2023-08-23 18:35:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|6856
1692816000000|2023-08-23 18:40:00|10990.3|10986.3|10984|10980|10990.3|10986.3|10984|10980|8461
1692816300000|2023-08-23 18:45:00|10982.5|10978.5|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|48753
1692816600000|2023-08-23 18:50:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|10034
1692816900000|2023-08-23 18:55:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|18545
1692817200000|2023-08-23 19:00:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|2817
1692817500000|2023-08-23 19:05:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|6567
1692817800000|2023-08-23 19:10:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|6341
1692818100000|2023-08-23 19:15:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|3138
1692818400000|2023-08-23 19:20:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|2866
1692818700000|2023-08-23 19:25:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|2972
1692819000000|2023-08-23 19:30:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|5193
1692819300000|2023-08-23 19:35:00|10991.8|10987.8|10991.8|10987.8|10995|10991|10990.3|10986.3|5736
1692819600000|2023-08-23 19:40:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|2296
1692819900000|2023-08-23 19:45:00|10988.7|10984.7|10993.4|10989.4|10993.4|10989.4|10988.7|10984.7|4811
1692820200000|2023-08-23 19:50:00|10991.8|10987.8|10995|10991|10995|10991|10991.8|10987.8|2541
1692820500000|2023-08-23 19:55:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|10781
1692820800000|2023-08-23 20:00:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|5454
1692821100000|2023-08-23 20:05:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|3202
1692821400000|2023-08-23 20:10:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1467
1692821700000|2023-08-23 20:15:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|1231
1692822000000|2023-08-23 20:20:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|3420
1692822300000|2023-08-23 20:25:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|2662
1692822600000|2023-08-23 20:30:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|810
1692822900000|2023-08-23 20:35:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|1939
1692823200000|2023-08-23 20:40:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1076
1692823500000|2023-08-23 20:45:00|10987.2|10983.2|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|3263
1692823800000|2023-08-23 20:50:00|||||||||897
1692824100000|2023-08-23 20:55:00|||||||||3407
1692828000000|2023-08-23 22:00:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|873
1692828300000|2023-08-23 22:05:00|||||||||123
1692828600000|2023-08-23 22:10:00|||||||||198
1692828900000|2023-08-23 22:15:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|111
1692829200000|2023-08-23 22:20:00|||||||||125
1692829500000|2023-08-23 22:25:00|||||||||219
1692829800000|2023-08-23 22:30:00|||||||||108
1692830100000|2023-08-23 22:35:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|372
1692830400000|2023-08-23 22:40:00|||||||||128
1692830700000|2023-08-23 22:45:00|||||||||424
1692831000000|2023-08-23 22:50:00|||||||||111
1692831300000|2023-08-23 22:55:00|||||||||71
1692831600000|2023-08-23 23:00:00|||||||||833
1692831900000|2023-08-23 23:05:00|||||||||92
1692832200000|2023-08-23 23:10:00|||||||||444
1692832500000|2023-08-23 23:15:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|261
1692832800000|2023-08-23 23:20:00|||||||||828
1692833100000|2023-08-23 23:25:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|178
1692833400000|2023-08-23 23:30:00|||||||||768
1692833700000|2023-08-23 23:35:00|||||||||15
1692834000000|2023-08-23 23:40:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1889
1692834300000|2023-08-23 23:45:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|231
1692834600000|2023-08-23 23:50:00|||||||||268
1692834900000|2023-08-23 23:55:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|393
1692835200000|2023-08-24 00:00:00|10988.7|10984.7|10984|10980|10988.7|10984.7|10984|10980|371
1692835500000|2023-08-24 00:05:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|1091
1692835800000|2023-08-24 00:10:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|802
1692836100000|2023-08-24 00:15:00|10988.7|10984.7|10993.4|10989.4|10993.4|10989.4|10988.7|10984.7|2791
1692836400000|2023-08-24 00:20:00|||||||||221
1692836700000|2023-08-24 00:25:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|851
1692837000000|2023-08-24 00:30:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|671
1692837300000|2023-08-24 00:35:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|370
1692837600000|2023-08-24 00:40:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|560
1692837900000|2023-08-24 00:45:00|||||||||686
1692838200000|2023-08-24 00:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|380
1692838500000|2023-08-24 00:55:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|697
1692838800000|2023-08-24 01:00:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|112
1692839100000|2023-08-24 01:05:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|616
1692839400000|2023-08-24 01:10:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|671
1692839700000|2023-08-24 01:15:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|626
1692840000000|2023-08-24 01:20:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1097
1692840300000|2023-08-24 01:25:00|10977.8|10973.8|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|1431
1692840600000|2023-08-24 01:30:00|10981.7|10977.7|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|545
1692840900000|2023-08-24 01:35:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|840
1692841200000|2023-08-24 01:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|1207
1692841500000|2023-08-24 01:45:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|1861
1692841800000|2023-08-24 01:50:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|404
1692842100000|2023-08-24 01:55:00|||||||||144
1692842400000|2023-08-24 02:00:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|354
1692842700000|2023-08-24 02:05:00|||||||||533
1692843000000|2023-08-24 02:10:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|914
1692843300000|2023-08-24 02:15:00|||||||||366
1692843600000|2023-08-24 02:20:00|10987.9|10983.9|10987.2|10983.2|10987.9|10983.9|10987.2|10983.2|347
1692843900000|2023-08-24 02:25:00|||||||||313
1692844200000|2023-08-24 02:30:00|||||||||214
1692844500000|2023-08-24 02:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|159
1692844800000|2023-08-24 02:40:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|945
1692845100000|2023-08-24 02:45:00|10984|10980|10984|10980|10984|10980|10984|10980|201
1692845400000|2023-08-24 02:50:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|465
1692845700000|2023-08-24 02:55:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|233
1692846000000|2023-08-24 03:00:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|185
1692846300000|2023-08-24 03:05:00|10984|10980|10984|10980|10984|10980|10984|10980|20986
1692846600000|2023-08-24 03:10:00|||||||||213
1692846900000|2023-08-24 03:15:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|439
1692847200000|2023-08-24 03:20:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|339
1692847500000|2023-08-24 03:25:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|357
1692847800000|2023-08-24 03:30:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|491
1692848100000|2023-08-24 03:35:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|1478
1692848400000|2023-08-24 03:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|270
1692848700000|2023-08-24 03:45:00|||||||||73
1692849000000|2023-08-24 03:50:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|70
1692849300000|2023-08-24 03:55:00|||||||||240
1692849600000|2023-08-24 04:00:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|1000
1692849900000|2023-08-24 04:05:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|936
1692850200000|2023-08-24 04:10:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|160
1692850500000|2023-08-24 04:15:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|366
1692850800000|2023-08-24 04:20:00|||||||||95
1692851100000|2023-08-24 04:25:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|657
1692851400000|2023-08-24 04:30:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|89
1692851700000|2023-08-24 04:35:00|||||||||160
1692852000000|2023-08-24 04:40:00|||||||||17
1692852300000|2023-08-24 04:45:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|299
1692852600000|2023-08-24 04:50:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|158
1692852900000|2023-08-24 04:55:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|598
1692853200000|2023-08-24 05:00:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|201
1692853500000|2023-08-24 05:05:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|35
1692853800000|2023-08-24 05:10:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|113
1692854100000|2023-08-24 05:15:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|576
1692854400000|2023-08-24 05:20:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|958
1692854700000|2023-08-24 05:25:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|247
1692855000000|2023-08-24 05:30:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|2262
1692855300000|2023-08-24 05:35:00|10984|10980|10984|10980|10984|10980|10984|10980|1678
1692855600000|2023-08-24 05:40:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|587
1692855900000|2023-08-24 05:45:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|545
1692856200000|2023-08-24 05:50:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|666
1692856500000|2023-08-24 05:55:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|612
1692856800000|2023-08-24 06:00:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|441
1692857100000|2023-08-24 06:05:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|187
1692857400000|2023-08-24 06:10:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|1522
1692857700000|2023-08-24 06:15:00|10984|10980|10988.7|10984.7|10990.3|10986.3|10984|10980|2180
1692858000000|2023-08-24 06:20:00|10989.5|10985.5|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1429
1692858300000|2023-08-24 06:25:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|800
1692858600000|2023-08-24 06:30:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|1210
1692858900000|2023-08-24 06:35:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|556
1692859200000|2023-08-24 06:40:00|10988.7|10984.7|10993.4|10989.4|10993.4|10989.4|10988.7|10984.7|6857
1692859500000|2023-08-24 06:45:00|10995|10991|10991.8|10987.8|10995|10991|10990.3|10986.3|1366
1692859800000|2023-08-24 06:50:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|787
1692860100000|2023-08-24 06:55:00|10996.5|10992.5|10991.8|10987.8|10996.5|10992.5|10991.8|10987.8|2875
1692860400000|2023-08-24 07:00:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|1694
1692860700000|2023-08-24 07:05:00|10990.3|10986.3|10998.1|10994.1|10998.1|10994.1|10990.3|10986.3|3005
1692861000000|2023-08-24 07:10:00|10997.3|10993.3|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|2296
1692861300000|2023-08-24 07:15:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|1627
1692861600000|2023-08-24 07:20:00|10990.3|10986.3|10995|10991|10995|10991|10990.3|10986.3|2537
1692861900000|2023-08-24 07:25:00|10993.4|10989.4|10998.1|10994.1|10998.1|10994.1|10993.4|10989.4|2079
1692862200000|2023-08-24 07:30:00|10996.5|10992.5|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|3938
1692862500000|2023-08-24 07:35:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10995|10991|9769
1692862800000|2023-08-24 07:40:00|10993.4|10989.4|10988.7|10984.7|10995|10991|10988.7|10984.7|7642
1692863100000|2023-08-24 07:45:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10984|10980|6244
1692863400000|2023-08-24 07:50:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|1242
1692863700000|2023-08-24 07:55:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|909
1692864000000|2023-08-24 08:00:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|4571
1692864300000|2023-08-24 08:05:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|1266
1692864600000|2023-08-24 08:10:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|1581
1692864900000|2023-08-24 08:15:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|5152
1692865200000|2023-08-24 08:20:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|1155
1692865500000|2023-08-24 08:25:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|1756
1692865800000|2023-08-24 08:30:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|3410
1692866100000|2023-08-24 08:35:00|10995|10991|10995|10991|10995|10991|10995|10991|13875
1692866400000|2023-08-24 08:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1327
1692866700000|2023-08-24 08:45:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|2167
1692867000000|2023-08-24 08:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1379
1692867300000|2023-08-24 08:55:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1457
1692867600000|2023-08-24 09:00:00|||||||||393
1692867900000|2023-08-24 09:05:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1497
1692868200000|2023-08-24 09:10:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|2047
1692868500000|2023-08-24 09:15:00|10995|10991|10990.3|10986.3|10995|10991|10990.3|10986.3|1481
1692868800000|2023-08-24 09:20:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|2999
1692869100000|2023-08-24 09:25:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|5922
1692869400000|2023-08-24 09:30:00|||||||||4195
1692869700000|2023-08-24 09:35:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|1530
1692870000000|2023-08-24 09:40:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1627
1692870300000|2023-08-24 09:45:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|1857
1692870600000|2023-08-24 09:50:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|2128
1692870900000|2023-08-24 09:55:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|2480
1692871200000|2023-08-24 10:00:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|1569
1692871500000|2023-08-24 10:05:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|752
1692871800000|2023-08-24 10:10:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|1670
1692872100000|2023-08-24 10:15:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|2292
1692872400000|2023-08-24 10:20:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|986
1692872700000|2023-08-24 10:25:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|1371
1692873000000|2023-08-24 10:30:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1064
1692873300000|2023-08-24 10:35:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|1141
1692873600000|2023-08-24 10:40:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1286
1692873900000|2023-08-24 10:45:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|3260
1692874200000|2023-08-24 10:50:00|10981.7|10977.7|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1467
1692874500000|2023-08-24 10:55:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|37860
1692874800000|2023-08-24 11:00:00|10983.3|10979.3|10977.8|10973.8|10983.3|10979.3|10977.8|10973.8|11271
1692875100000|2023-08-24 11:05:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|5026
1692875400000|2023-08-24 11:10:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|3353
1692875700000|2023-08-24 11:15:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|1803
1692876000000|2023-08-24 11:20:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1438
1692876300000|2023-08-24 11:25:00|10979.3|10975.3|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|1305
1692876600000|2023-08-24 11:30:00|10973.1|10969.1|10977.8|10973.8|10977.8|10973.8|10973.1|10969.1|18254
1692876900000|2023-08-24 11:35:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|5664
1692877200000|2023-08-24 11:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|9283
1692877500000|2023-08-24 11:45:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|9731
1692877800000|2023-08-24 11:50:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|1828
1692878100000|2023-08-24 11:55:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1787
1692878400000|2023-08-24 12:00:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|25903
1692878700000|2023-08-24 12:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|4846
1692879000000|2023-08-24 12:10:00|10970|10966|10970|10966|10973.1|10969.1|10968.4|10964.4|3058
1692879300000|2023-08-24 12:15:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|14500
1692879600000|2023-08-24 12:20:00|10973.1|10969.1|10971.5|10967.5|10974.7|10970.7|10970|10966|6219
1692879900000|2023-08-24 12:25:00|10973.1|10969.1|10978.6|10974.6|10979.3|10975.3|10971.5|10967.5|12127
1692880200000|2023-08-24 12:30:00|10972.3|10968.3|10966.8|10962.8|10973.1|10969.1|10963.7|10959.7|13735
1692880500000|2023-08-24 12:35:00|10968.4|10964.4|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|6823
1692880800000|2023-08-24 12:40:00|10962.2|10958.2|10959|10955|10963.7|10959.7|10959|10955|92181
1692881100000|2023-08-24 12:45:00|10960.6|10956.6|10963.7|10959.7|10965.3|10961.3|10959|10955|39711
1692881400000|2023-08-24 12:50:00|10962.2|10958.2|10959|10955|10963.7|10959.7|10957.5|10953.5|25776
1692881700000|2023-08-24 12:55:00|10957.5|10953.5|10960.6|10956.6|10963.7|10959.7|10955.9|10951.9|5229
1692882000000|2023-08-24 13:00:00|10962.2|10958.2|10966.8|10962.8|10966.8|10962.8|10962.2|10958.2|4215
1692882300000|2023-08-24 13:05:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|8194
1692882600000|2023-08-24 13:10:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10959|10955|6307
1692882900000|2023-08-24 13:15:00|10965.3|10961.3|10962.2|10958.2|10968.4|10964.4|10960.6|10956.6|7683
1692883200000|2023-08-24 13:20:00|10963.7|10959.7|10959|10955|10963.7|10959.7|10957.5|10953.5|6451
1692883500000|2023-08-24 13:25:00|10957.5|10953.5|10962.2|10958.2|10963.7|10959.7|10957.5|10953.5|9244
1692883800000|2023-08-24 13:30:00|10963.7|10959.7|10966.8|10962.8|10968.4|10964.4|10963.7|10959.7|6565
1692884100000|2023-08-24 13:35:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10959|10955|34036
1692884400000|2023-08-24 13:40:00|10966.8|10962.8|10971.5|10967.5|10971.5|10967.5|10963.7|10959.7|16192
1692884700000|2023-08-24 13:45:00|10970|10966|10973.1|10969.1|10974.7|10970.7|10970|10966|12658
1692885000000|2023-08-24 13:50:00|10974.7|10970.7|10979.3|10975.3|10980.9|10976.9|10974.7|10970.7|20171
1692885300000|2023-08-24 13:55:00|10977.8|10973.8|10979.3|10975.3|10982.5|10978.5|10977.8|10973.8|7326
1692885600000|2023-08-24 14:00:00|10977.8|10973.8|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|8944
1692885900000|2023-08-24 14:05:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|4433
1692886200000|2023-08-24 14:10:00|10974.7|10970.7|10985.6|10981.6|10985.6|10981.6|10974.7|10970.7|6762
1692886500000|2023-08-24 14:15:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|84478
1692886800000|2023-08-24 14:20:00|10990.3|10986.3|10980.9|10976.9|10990.3|10986.3|10980.9|10976.9|8921
1692887100000|2023-08-24 14:25:00|10982.5|10978.5|10974.7|10970.7|10982.5|10978.5|10974.7|10970.7|15918
1692887400000|2023-08-24 14:30:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10968.4|10964.4|9474
1692887700000|2023-08-24 14:35:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10970|10966|7071
1692888000000|2023-08-24 14:40:00|10973.1|10969.1|10980.9|10976.9|10980.9|10976.9|10973.1|10969.1|6579
1692888300000|2023-08-24 14:45:00|10979.3|10975.3|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|4873
1692888600000|2023-08-24 14:50:00|10977.8|10973.8|10973.1|10969.1|10979.3|10975.3|10971.5|10967.5|9562
1692888900000|2023-08-24 14:55:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|6965
1692889200000|2023-08-24 15:00:00|10971.5|10967.5|10973.1|10969.1|10974.7|10970.7|10970|10966|26442
1692889500000|2023-08-24 15:05:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10968.4|10964.4|89953
1692889800000|2023-08-24 15:10:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|9474
1692890100000|2023-08-24 15:15:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10966.8|10962.8|8366
1692890400000|2023-08-24 15:20:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|5706
1692890700000|2023-08-24 15:25:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|5464
1692891000000|2023-08-24 15:30:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|5632
1692891300000|2023-08-24 15:35:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10970|10966|6108
1692891600000|2023-08-24 15:40:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|8486
1692891900000|2023-08-24 15:45:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|25010
1692892200000|2023-08-24 15:50:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|48026
1692892500000|2023-08-24 15:55:00|10975.4|10971.4|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|7788
1692892800000|2023-08-24 16:00:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10968.4|10964.4|6131
1692893100000|2023-08-24 16:05:00|10968.4|10964.4|10965.3|10961.3|10970|10966|10965.3|10961.3|3476
1692893400000|2023-08-24 16:10:00|10963.7|10959.7|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|2808
1692893700000|2023-08-24 16:15:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|5058
1692894000000|2023-08-24 16:20:00|10968.4|10964.4|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|8940
1692894300000|2023-08-24 16:25:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|2901
1692894600000|2023-08-24 16:30:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|4196
1692894900000|2023-08-24 16:35:00|10962.2|10958.2|10966.8|10962.8|10966.8|10962.8|10962.2|10958.2|4236
1692895200000|2023-08-24 16:40:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|28161
1692895500000|2023-08-24 16:45:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|3134
1692895800000|2023-08-24 16:50:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|3982
1692896100000|2023-08-24 16:55:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|4668
1692896400000|2023-08-24 17:00:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|6500
1692896700000|2023-08-24 17:05:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|23557
1692897000000|2023-08-24 17:10:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|3913
1692897300000|2023-08-24 17:15:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|3541
1692897600000|2023-08-24 17:20:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|3035
1692897900000|2023-08-24 17:25:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|4695
1692898200000|2023-08-24 17:30:00|10970|10966|10966.8|10962.8|10971.5|10967.5|10965.3|10961.3|11736
1692898500000|2023-08-24 17:35:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|5251
1692898800000|2023-08-24 17:40:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|14522
1692899100000|2023-08-24 17:45:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|4223
1692899400000|2023-08-24 17:50:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|4719
1692899700000|2023-08-24 17:55:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|4401
1692900000000|2023-08-24 18:00:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|6819
1692900300000|2023-08-24 18:05:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|3222
1692900600000|2023-08-24 18:10:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|2902
1692900900000|2023-08-24 18:15:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|3930
1692901200000|2023-08-24 18:20:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|10648
1692901500000|2023-08-24 18:25:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10959|10955|5683
1692901800000|2023-08-24 18:30:00|10960.6|10956.6|10965.3|10961.3|10965.3|10961.3|10960.6|10956.6|7555
1692902100000|2023-08-24 18:35:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|4623
1692902400000|2023-08-24 18:40:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|3673
1692902700000|2023-08-24 18:45:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|6530
1692903000000|2023-08-24 18:50:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|4147
1692903300000|2023-08-24 18:55:00|10963.7|10959.7|10960.6|10956.6|10965.3|10961.3|10960.6|10956.6|10783
1692903600000|2023-08-24 19:00:00|10962.2|10958.2|10957.5|10953.5|10962.2|10958.2|10957.5|10953.5|14417
1692903900000|2023-08-24 19:05:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10957.5|10953.5|5679
1692904200000|2023-08-24 19:10:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10959|10955|6340
1692904500000|2023-08-24 19:15:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|5016
1692904800000|2023-08-24 19:20:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|9001
1692905100000|2023-08-24 19:25:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|10900
1692905400000|2023-08-24 19:30:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|5579
1692905700000|2023-08-24 19:35:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|14603
1692906000000|2023-08-24 19:40:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|10262
1692906300000|2023-08-24 19:45:00|10959|10955|10965.3|10961.3|10966.8|10962.8|10959|10955|4443
1692906600000|2023-08-24 19:50:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|4771
1692906900000|2023-08-24 19:55:00|10963.7|10959.7|10960.6|10956.6|10965.3|10961.3|10960.6|10956.6|2928
1692907200000|2023-08-24 20:00:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|6845
1692907500000|2023-08-24 20:05:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|12806
1692907800000|2023-08-24 20:10:00|10959|10955|10954.3|10950.3|10959|10955|10954.3|10950.3|48610
1692908100000|2023-08-24 20:15:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|4063
1692908400000|2023-08-24 20:20:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1805
1692908700000|2023-08-24 20:25:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|5292
1692909000000|2023-08-24 20:30:00|||||||||1162
1692909300000|2023-08-24 20:35:00|||||||||1110
1692909600000|2023-08-24 20:40:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|67378
1692909900000|2023-08-24 20:45:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3264
1692910200000|2023-08-24 20:50:00|||||||||1010
1692910500000|2023-08-24 20:55:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3948
1692914400000|2023-08-24 22:00:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|614
1692914700000|2023-08-24 22:05:00|||||||||13
1692915000000|2023-08-24 22:10:00|||||||||14
1692915300000|2023-08-24 22:15:00|||||||||22
1692915600000|2023-08-24 22:20:00|||||||||16
1692915900000|2023-08-24 22:25:00|10959|10955|10959|10955|10959|10955|10959|10955|25
1692916200000|2023-08-24 22:30:00|||||||||278
1692916500000|2023-08-24 22:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|286
1692916800000|2023-08-24 22:40:00|||||||||258
1692917100000|2023-08-24 22:45:00|||||||||111
1692917400000|2023-08-24 22:50:00|10959|10955|10959|10955|10959|10955|10959|10955|180
1692917700000|2023-08-24 22:55:00|||||||||553
1692918000000|2023-08-24 23:00:00|||||||||166
1692918300000|2023-08-24 23:05:00|||||||||15
1692918600000|2023-08-24 23:10:00|||||||||38
1692918900000|2023-08-24 23:15:00|||||||||29
1692919200000|2023-08-24 23:20:00|||||||||15
1692919500000|2023-08-24 23:25:00|||||||||28
1692919800000|2023-08-24 23:30:00|||||||||52
1692920100000|2023-08-24 23:35:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|101
1692920400000|2023-08-24 23:40:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|774
1692920700000|2023-08-24 23:45:00|||||||||104
1692921000000|2023-08-24 23:50:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|183
1692921300000|2023-08-24 23:55:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1266
1692921600000|2023-08-25 00:00:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|415
1692921900000|2023-08-25 00:05:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|331
1692922200000|2023-08-25 00:10:00|||||||||277
1692922500000|2023-08-25 00:15:00|||||||||421
1692922800000|2023-08-25 00:20:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|195
1692923100000|2023-08-25 00:25:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|573
1692923400000|2023-08-25 00:30:00|||||||||46
1692923700000|2023-08-25 00:35:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|387
1692924000000|2023-08-25 00:40:00|||||||||27
1692924300000|2023-08-25 00:45:00|10959|10955|10959|10955|10959|10955|10959|10955|1099
1692924600000|2023-08-25 00:50:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|28097
1692924900000|2023-08-25 00:55:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|424
1692925200000|2023-08-25 01:00:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|776
1692925500000|2023-08-25 01:05:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|128
1692925800000|2023-08-25 01:10:00|||||||||77
1692926100000|2023-08-25 01:15:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|658
1692926400000|2023-08-25 01:20:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|436
1692926700000|2023-08-25 01:25:00|||||||||871
1692927000000|2023-08-25 01:30:00|10954.3|10950.3|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|2340
1692927300000|2023-08-25 01:35:00|||||||||3677
1692927600000|2023-08-25 01:40:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|8791
1692927900000|2023-08-25 01:45:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|453
1692928200000|2023-08-25 01:50:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|1177
1692928500000|2023-08-25 01:55:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1158
1692928800000|2023-08-25 02:00:00|||||||||114
1692929100000|2023-08-25 02:05:00|10952|10948|10951.2|10947.2|10952|10948|10951.2|10947.2|520
1692929400000|2023-08-25 02:10:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|6929
1692929700000|2023-08-25 02:15:00|||||||||1167
1692930000000|2023-08-25 02:20:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|641
1692930300000|2023-08-25 02:25:00|||||||||193
1692930600000|2023-08-25 02:30:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1026
1692930900000|2023-08-25 02:35:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|562
1692931200000|2023-08-25 02:40:00|||||||||595
1692931500000|2023-08-25 02:45:00|||||||||140
1692931800000|2023-08-25 02:50:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|690
1692932100000|2023-08-25 02:55:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|560
1692932400000|2023-08-25 03:00:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|144
1692932700000|2023-08-25 03:05:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|724
1692933000000|2023-08-25 03:10:00|||||||||446
1692933300000|2023-08-25 03:15:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|567
1692933600000|2023-08-25 03:20:00|||||||||71
1692933900000|2023-08-25 03:25:00|||||||||127
1692934200000|2023-08-25 03:30:00|||||||||490
1692934500000|2023-08-25 03:35:00|||||||||68
1692934800000|2023-08-25 03:40:00|||||||||90
1692935100000|2023-08-25 03:45:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|325
1692935400000|2023-08-25 03:50:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|545
1692935700000|2023-08-25 03:55:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|241
1692936000000|2023-08-25 04:00:00|||||||||112
1692936300000|2023-08-25 04:05:00|||||||||16
1692936600000|2023-08-25 04:10:00|||||||||22
1692936900000|2023-08-25 04:15:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|801
1692937200000|2023-08-25 04:20:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|394
1692937500000|2023-08-25 04:25:00|||||||||397
1692937800000|2023-08-25 04:30:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|117
1692938100000|2023-08-25 04:35:00|||||||||522
1692938400000|2023-08-25 04:40:00|||||||||257
1692938700000|2023-08-25 04:45:00|||||||||78
1692939000000|2023-08-25 04:50:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|4932
1692939300000|2023-08-25 04:55:00|||||||||89
1692939600000|2023-08-25 05:00:00|||||||||1223
1692939900000|2023-08-25 05:05:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|328
1692940200000|2023-08-25 05:10:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|49976
1692940500000|2023-08-25 05:15:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|984
1692940800000|2023-08-25 05:20:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|131
1692941100000|2023-08-25 05:25:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|145
1692941400000|2023-08-25 05:30:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|154
1692941700000|2023-08-25 05:35:00|||||||||635
1692942000000|2023-08-25 05:40:00|||||||||1474
1692942300000|2023-08-25 05:45:00|||||||||1070
1692942600000|2023-08-25 05:50:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|663
1692942900000|2023-08-25 05:55:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|1416
1692943200000|2023-08-25 06:00:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|619
1692943500000|2023-08-25 06:05:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|654
1692943800000|2023-08-25 06:10:00|||||||||221
1692944100000|2023-08-25 06:15:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|503
1692944400000|2023-08-25 06:20:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2986
1692944700000|2023-08-25 06:25:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|1349
1692945000000|2023-08-25 06:30:00|10948.1|10944.1|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|2268
1692945300000|2023-08-25 06:35:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|1814
1692945600000|2023-08-25 06:40:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10945|10941|3608
1692945900000|2023-08-25 06:45:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|1051
1692946200000|2023-08-25 06:50:00|||||||||6325
1692946500000|2023-08-25 06:55:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|532
1692946800000|2023-08-25 07:00:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10949.7|10945.7|2263
1692947100000|2023-08-25 07:05:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2322
1692947400000|2023-08-25 07:10:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1979
1692947700000|2023-08-25 07:15:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1920
1692948000000|2023-08-25 07:20:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|757
1692948300000|2023-08-25 07:25:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|3717
1692948600000|2023-08-25 07:30:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|9052
1692948900000|2023-08-25 07:35:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10951.2|10947.2|2884
1692949200000|2023-08-25 07:40:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|3183
1692949500000|2023-08-25 07:45:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|5800
1692949800000|2023-08-25 07:50:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|16044
1692950100000|2023-08-25 07:55:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|9374
1692950400000|2023-08-25 08:00:00|10946.5|10942.5|10943.4|10939.4|10949.7|10945.7|10943.4|10939.4|7627
1692950700000|2023-08-25 08:05:00|10941.8|10937.8|10941.8|10937.8|10945|10941|10941.8|10937.8|4648
1692951000000|2023-08-25 08:10:00|10942.6|10938.6|10945|10941|10945|10941|10941.8|10937.8|10703
1692951300000|2023-08-25 08:15:00|10943.4|10939.4|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|2482
1692951600000|2023-08-25 08:20:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|19073
1692951900000|2023-08-25 08:25:00|10948.1|10944.1|10945|10941|10948.1|10944.1|10945|10941|2026
1692952200000|2023-08-25 08:30:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|5298
1692952500000|2023-08-25 08:35:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|907
1692952800000|2023-08-25 08:40:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|4239
1692953100000|2023-08-25 08:45:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|2199
1692953400000|2023-08-25 08:50:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10945|10941|1060
1692953700000|2023-08-25 08:55:00|||||||||3577
1692954000000|2023-08-25 09:00:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2889
1692954300000|2023-08-25 09:05:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1469
1692954600000|2023-08-25 09:10:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|753
1692954900000|2023-08-25 09:15:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|1849
1692955200000|2023-08-25 09:20:00|||||||||2310
1692955500000|2023-08-25 09:25:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1639
1692955800000|2023-08-25 09:30:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1577
1692956100000|2023-08-25 09:35:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|1093
1692956400000|2023-08-25 09:40:00|10946.5|10942.5|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|1133
1692956700000|2023-08-25 09:45:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|731
1692957000000|2023-08-25 09:50:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|1724
1692957300000|2023-08-25 09:55:00|10945|10941|10945|10941|10945|10941|10945|10941|377
1692957600000|2023-08-25 10:00:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|5680
1692957900000|2023-08-25 10:05:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|2518
1692958200000|2023-08-25 10:10:00|10943.4|10939.4|10945|10941|10945|10941|10941.8|10937.8|2133
1692958500000|2023-08-25 10:15:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|1183
1692958800000|2023-08-25 10:20:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|9113
1692959100000|2023-08-25 10:25:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|3651
1692959400000|2023-08-25 10:30:00|||||||||520
1692959700000|2023-08-25 10:35:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945.8|10941.8|1209
1692960000000|2023-08-25 10:40:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|4363
1692960300000|2023-08-25 10:45:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|2454
1692960600000|2023-08-25 10:50:00|||||||||784
1692960900000|2023-08-25 10:55:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10945|10941|1662
1692961200000|2023-08-25 11:00:00|10946.5|10942.5|10943.4|10939.4|10948.1|10944.1|10943.4|10939.4|6723
1692961500000|2023-08-25 11:05:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|4329
1692961800000|2023-08-25 11:10:00|10943.4|10939.4|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|658
1692962100000|2023-08-25 11:15:00|||||||||19193
1692962400000|2023-08-25 11:20:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10945|10941|1706
1692962700000|2023-08-25 11:25:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|907
1692963000000|2023-08-25 11:30:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|1964
1692963300000|2023-08-25 11:35:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|2874
1692963600000|2023-08-25 11:40:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|3035
1692963900000|2023-08-25 11:45:00|10948.1|10944.1|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|1601
1692964200000|2023-08-25 11:50:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|5402
1692964500000|2023-08-25 11:55:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1989
1692964800000|2023-08-25 12:00:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|45567
1692965100000|2023-08-25 12:05:00|10952|10948|10952.8|10948.8|10954.3|10950.3|10952|10948|3285
1692965400000|2023-08-25 12:10:00|10954.3|10950.3|10957.5|10953.5|10959|10955|10954.3|10950.3|7903
1692965700000|2023-08-25 12:15:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3458
1692966000000|2023-08-25 12:20:00|10954.3|10950.3|10959|10955|10959|10955|10952.8|10948.8|4002
1692966300000|2023-08-25 12:25:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10954.3|10950.3|8559
1692966600000|2023-08-25 12:30:00|10959|10955|10957.5|10953.5|10959|10955|10955.9|10951.9|6250
1692966900000|2023-08-25 12:35:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|9172
1692967200000|2023-08-25 12:40:00|10955.9|10951.9|10954.3|10950.3|10959|10955|10952.8|10948.8|65592
1692967500000|2023-08-25 12:45:00|10955.9|10951.9|10951.2|10947.2|10955.9|10951.9|10951.2|10947.2|18361
1692967800000|2023-08-25 12:50:00|10949.7|10945.7|10951.2|10947.2|10954.3|10950.3|10949.7|10945.7|11502
1692968100000|2023-08-25 12:55:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10946.5|10942.5|13978
1692968400000|2023-08-25 13:00:00|10948.1|10944.1|10951.2|10947.2|10952.8|10948.8|10948.1|10944.1|19910
1692968700000|2023-08-25 13:05:00|10949.7|10945.7|10954.3|10950.3|10954.3|10950.3|10949.7|10945.7|14768
1692969000000|2023-08-25 13:10:00|10955.9|10951.9|10952.8|10948.8|10957.5|10953.5|10952.8|10948.8|30862
1692969300000|2023-08-25 13:15:00|10954.3|10950.3|10948.1|10944.1|10954.3|10950.3|10946.5|10942.5|28247
1692969600000|2023-08-25 13:20:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10941.8|10937.8|6075
1692969900000|2023-08-25 13:25:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|7649
1692970200000|2023-08-25 13:30:00|10945|10941|10948.1|10944.1|10951.2|10947.2|10945|10941|12907
1692970500000|2023-08-25 13:35:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|5577
1692970800000|2023-08-25 13:40:00|10943.4|10939.4|10945|10941|10946.5|10942.5|10941.8|10937.8|12335
1692971100000|2023-08-25 13:45:00|10943.4|10939.4|10945|10941|10948.1|10944.1|10943.4|10939.4|38267
1692971400000|2023-08-25 13:50:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|10562
1692971700000|2023-08-25 13:55:00|10945|10941|10952.8|10948.8|10955.9|10951.9|10945|10941|13834
1692972000000|2023-08-25 14:00:00|10952|10948|10966.8|10962.8|10970|10966|10932.5|10928.5|80900
1692972300000|2023-08-25 14:05:00|10968.4|10964.4|10957.5|10953.5|10968.4|10964.4|10952.8|10948.8|23993
1692972600000|2023-08-25 14:10:00|10956.7|10952.7|10965.3|10961.3|10968.4|10964.4|10952.8|10948.8|16387
1692972900000|2023-08-25 14:15:00|10966.8|10962.8|10954.3|10950.3|10974.7|10970.7|10952.8|10948.8|42846
1692973200000|2023-08-25 14:20:00|10955.9|10951.9|10945|10941|10955.9|10951.9|10941.8|10937.8|25800
1692973500000|2023-08-25 14:25:00|10946.5|10942.5|10935.6|10931.6|10946.5|10942.5|10935.6|10931.6|14325
1692973800000|2023-08-25 14:30:00|10934|10930|10924.7|10920.7|10934|10930|10920|10916|33269
1692974100000|2023-08-25 14:35:00|10923.1|10919.1|10918.4|10914.4|10926.2|10922.2|10918.4|10914.4|49610
1692974400000|2023-08-25 14:40:00|10920|10916|10915.3|10911.3|10923.1|10919.1|10915.3|10911.3|9497
1692974700000|2023-08-25 14:45:00|10913.7|10909.7|10921.5|10917.5|10923.1|10919.1|10912.2|10908.2|14998
1692975000000|2023-08-25 14:50:00|10923.1|10919.1|10921.5|10917.5|10924.7|10920.7|10916.8|10912.8|26727
1692975300000|2023-08-25 14:55:00|10923.1|10919.1|10920|10916|10924.7|10920.7|10918.4|10914.4|35347
1692975600000|2023-08-25 15:00:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10920|10916|14581
1692975900000|2023-08-25 15:05:00|10926.2|10922.2|10930.9|10926.9|10935.6|10931.6|10924.7|10920.7|41087
1692976200000|2023-08-25 15:10:00|10929.3|10925.3|10934|10930|10935.6|10931.6|10929.3|10925.3|40471
1692976500000|2023-08-25 15:15:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10930.9|10926.9|14960
1692976800000|2023-08-25 15:20:00|10934|10930|10935.6|10931.6|10937.2|10933.2|10930.9|10926.9|6660
1692977100000|2023-08-25 15:25:00|10937.2|10933.2|10941.8|10937.8|10945|10941|10937.2|10933.2|12793
1692977400000|2023-08-25 15:30:00|10943.4|10939.4|10941.8|10937.8|10945|10941|10940.3|10936.3|7603
1692977700000|2023-08-25 15:35:00|10943.4|10939.4|10946.5|10942.5|10948.1|10944.1|10941.8|10937.8|19838
1692978000000|2023-08-25 15:40:00|10945|10941|10946.5|10942.5|10948.1|10944.1|10945|10941|16613
1692978300000|2023-08-25 15:45:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|8465
1692978600000|2023-08-25 15:50:00|10945|10941|10941.8|10937.8|10945|10941|10940.3|10936.3|8827
1692978900000|2023-08-25 15:55:00|10940.3|10936.3|10935.6|10931.6|10940.3|10936.3|10934|10930|18772
1692979200000|2023-08-25 16:00:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10934|10930|12807
1692979500000|2023-08-25 16:05:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|9329
1692979800000|2023-08-25 16:10:00|10935.6|10931.6|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|5959
1692980100000|2023-08-25 16:15:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|4266
1692980400000|2023-08-25 16:20:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|11750
1692980700000|2023-08-25 16:25:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|10772
1692981000000|2023-08-25 16:30:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|58923
1692981300000|2023-08-25 16:35:00|10943.4|10939.4|10945|10941|10945|10941|10941.8|10937.8|9314
1692981600000|2023-08-25 16:40:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|4364
1692981900000|2023-08-25 16:45:00|10940.3|10936.3|10945|10941|10945|10941|10938.7|10934.7|10248
1692982200000|2023-08-25 16:50:00|10943.4|10939.4|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|5485
1692982500000|2023-08-25 16:55:00|10941.8|10937.8|10946.5|10942.5|10948.1|10944.1|10940.3|10936.3|14738
1692982800000|2023-08-25 17:00:00|10945|10941|10949.7|10945.7|10951.2|10947.2|10945|10941|7876
1692983100000|2023-08-25 17:05:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10945|10941|8841
1692983400000|2023-08-25 17:10:00|10948.1|10944.1|10945|10941|10948.1|10944.1|10943.4|10939.4|3569
1692983700000|2023-08-25 17:15:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|5712
1692984000000|2023-08-25 17:20:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|5333
1692984300000|2023-08-25 17:25:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|4434
1692984600000|2023-08-25 17:30:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|5320
1692984900000|2023-08-25 17:35:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|50968
1692985200000|2023-08-25 17:40:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|4486
1692985500000|2023-08-25 17:45:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10945|10941|6284
1692985800000|2023-08-25 17:50:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|5951
1692986100000|2023-08-25 17:55:00|10949.7|10945.7|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|5358
1692986400000|2023-08-25 18:00:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|4615
1692986700000|2023-08-25 18:05:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10945|10941|3288
1692987000000|2023-08-25 18:10:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|3788
1692987300000|2023-08-25 18:15:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|9001
1692987600000|2023-08-25 18:20:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|10895
1692987900000|2023-08-25 18:25:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|14786
1692988200000|2023-08-25 18:30:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|131390
1692988500000|2023-08-25 18:35:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|34082
1692988800000|2023-08-25 18:40:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|9294
1692989100000|2023-08-25 18:45:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|16405
1692989400000|2023-08-25 18:50:00|10946.5|10942.5|10949.7|10945.7|10951.2|10947.2|10946.5|10942.5|9344
1692989700000|2023-08-25 18:55:00|10948.1|10944.1|10945|10941|10948.1|10944.1|10945|10941|13467
1692990000000|2023-08-25 19:00:00|10946.5|10942.5|10940.3|10936.3|10946.5|10942.5|10940.3|10936.3|12447
1692990300000|2023-08-25 19:05:00|10938.7|10934.7|10943.4|10939.4|10943.4|10939.4|10938.7|10934.7|5254
1692990600000|2023-08-25 19:10:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|3649
1692990900000|2023-08-25 19:15:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|13721
1692991200000|2023-08-25 19:20:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|39610
1692991500000|2023-08-25 19:25:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|3601
1692991800000|2023-08-25 19:30:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|7883
1692992100000|2023-08-25 19:35:00|10943.4|10939.4|10945|10941|10946.5|10942.5|10943.4|10939.4|4194
1692992400000|2023-08-25 19:40:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10941.8|10937.8|8484
1692992700000|2023-08-25 19:45:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|3316
1692993000000|2023-08-25 19:50:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|5058
1692993300000|2023-08-25 19:55:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|12056
1692993600000|2023-08-25 20:00:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10948.1|10944.1|11575
1692993900000|2023-08-25 20:05:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|2330
1692994200000|2023-08-25 20:10:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|2781
1692994500000|2023-08-25 20:15:00|||||||||2905
1692994800000|2023-08-25 20:20:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|590
1692995100000|2023-08-25 20:25:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|1643
1692995400000|2023-08-25 20:30:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1769
1692995700000|2023-08-25 20:35:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|1344
1692996000000|2023-08-25 20:40:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|6876
1692996300000|2023-08-25 20:45:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1153
1692996600000|2023-08-25 20:50:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|1537
1692996900000|2023-08-25 20:55:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|6862
1693173600000|2023-08-27 22:00:00|10952.8|10948.8|10946.5|10942.5|10952.8|10948.8|10945|10941|5967
1693173900000|2023-08-27 22:05:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|266
1693174200000|2023-08-27 22:10:00|10945.8|10941.8|10946.5|10942.5|10946.5|10942.5|10945|10941|155
1693174500000|2023-08-27 22:15:00|10945|10941|10945|10941|10945|10941|10945|10941|39
1693174800000|2023-08-27 22:20:00|||||||||223
1693175100000|2023-08-27 22:25:00|||||||||17
1693175400000|2023-08-27 22:30:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|369
1693175700000|2023-08-27 22:35:00|||||||||86
1693176000000|2023-08-27 22:40:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|303
1693176300000|2023-08-27 22:45:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|196
1693176600000|2023-08-27 22:50:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|222
1693176900000|2023-08-27 22:55:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|192
1693177200000|2023-08-27 23:00:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|368
1693177500000|2023-08-27 23:05:00|||||||||68
1693177800000|2023-08-27 23:10:00|||||||||37
1693178100000|2023-08-27 23:15:00|||||||||28
1693178400000|2023-08-27 23:20:00|||||||||100
1693178700000|2023-08-27 23:25:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|135
1693179000000|2023-08-27 23:30:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1223
1693179300000|2023-08-27 23:35:00|||||||||77
1693179600000|2023-08-27 23:40:00|||||||||328
1693179900000|2023-08-27 23:45:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|742
1693180200000|2023-08-27 23:50:00|||||||||228
1693180500000|2023-08-27 23:55:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|710
1693180800000|2023-08-28 00:00:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|782
1693181100000|2023-08-28 00:05:00|10938.7|10934.7|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|568
1693181400000|2023-08-28 00:10:00|||||||||509
1693181700000|2023-08-28 00:15:00|10937.9|10933.9|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|744
1693182000000|2023-08-28 00:20:00|||||||||24
1693182300000|2023-08-28 00:25:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|70
1693182600000|2023-08-28 00:30:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|375
1693182900000|2023-08-28 00:35:00|10934|10930|10934|10930|10934|10930|10934|10930|553
1693183200000|2023-08-28 00:40:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|297
1693183500000|2023-08-28 00:45:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|1530
1693183800000|2023-08-28 00:50:00|||||||||497
1693184100000|2023-08-28 00:55:00|||||||||77
1693184400000|2023-08-28 01:00:00|10934|10930|10934|10930|10934|10930|10934|10930|283
1693184700000|2023-08-28 01:05:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|252
1693185000000|2023-08-28 01:10:00|||||||||315
1693185300000|2023-08-28 01:15:00|||||||||160
1693185600000|2023-08-28 01:20:00|||||||||321
1693185900000|2023-08-28 01:25:00|10934|10930|10934|10930|10934|10930|10934|10930|260
1693186200000|2023-08-28 01:30:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|362
1693186500000|2023-08-28 01:35:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|4113
1693186800000|2023-08-28 01:40:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|418
1693187100000|2023-08-28 01:45:00|||||||||3739
1693187400000|2023-08-28 01:50:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|405
1693187700000|2023-08-28 01:55:00|||||||||4785
1693188000000|2023-08-28 02:00:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|1070
1693188300000|2023-08-28 02:05:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|1801
1693188600000|2023-08-28 02:10:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|1975
1693188900000|2023-08-28 02:15:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|695
1693189200000|2023-08-28 02:20:00|10944.2|10940.2|10948.1|10944.1|10948.1|10944.1|10944.2|10940.2|2945
1693189500000|2023-08-28 02:25:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|441
1693189800000|2023-08-28 02:30:00|||||||||421
1693190100000|2023-08-28 02:35:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|427
1693190400000|2023-08-28 02:40:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|480
1693190700000|2023-08-28 02:45:00|||||||||79
1693191000000|2023-08-28 02:50:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|534
1693191300000|2023-08-28 02:55:00|10944.2|10940.2|10945|10941|10945|10941|10944.2|10940.2|1271
1693191600000|2023-08-28 03:00:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|143
1693191900000|2023-08-28 03:05:00|||||||||115
1693192200000|2023-08-28 03:10:00|10945|10941|10945|10941|10945|10941|10945|10941|1053
1693192500000|2023-08-28 03:15:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|443
1693192800000|2023-08-28 03:20:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|209
1693193100000|2023-08-28 03:25:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|393
1693193400000|2023-08-28 03:30:00|||||||||177
1693193700000|2023-08-28 03:35:00|||||||||337
1693194000000|2023-08-28 03:40:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|285
1693194300000|2023-08-28 03:45:00|||||||||282
1693194600000|2023-08-28 03:50:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|349
1693194900000|2023-08-28 03:55:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|1298
1693195200000|2023-08-28 04:00:00|||||||||141
1693195500000|2023-08-28 04:05:00|||||||||6760
1693195800000|2023-08-28 04:10:00|||||||||8940
1693196100000|2023-08-28 04:15:00|||||||||177
1693196400000|2023-08-28 04:20:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|225
1693196700000|2023-08-28 04:25:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|1768
1693197000000|2023-08-28 04:30:00|||||||||1880
1693197300000|2023-08-28 04:35:00|||||||||56
1693197600000|2023-08-28 04:40:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|409
1693197900000|2023-08-28 04:45:00|||||||||368
1693198200000|2023-08-28 04:50:00|||||||||96
1693198500000|2023-08-28 04:55:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|187
1693198800000|2023-08-28 05:00:00|||||||||261
1693199100000|2023-08-28 05:05:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|4827
1693199400000|2023-08-28 05:10:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|347
1693199700000|2023-08-28 05:15:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|169
1693200000000|2023-08-28 05:20:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|160
1693200300000|2023-08-28 05:25:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|109
1693200600000|2023-08-28 05:30:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|623
1693200900000|2023-08-28 05:35:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1880
1693201200000|2023-08-28 05:40:00|||||||||958
1693201500000|2023-08-28 05:45:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|208
1693201800000|2023-08-28 05:50:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|369
1693202100000|2023-08-28 05:55:00|||||||||2517
1693202400000|2023-08-28 06:00:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|293
1693202700000|2023-08-28 06:05:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1115
1693203000000|2023-08-28 06:10:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|3667
1693203300000|2023-08-28 06:15:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|673
1693203600000|2023-08-28 06:20:00|||||||||120
1693203900000|2023-08-28 06:25:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|314
1693204200000|2023-08-28 06:30:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1304
1693204500000|2023-08-28 06:35:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|1657
1693204800000|2023-08-28 06:40:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|1750
1693205100000|2023-08-28 06:45:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|1006
1693205400000|2023-08-28 06:50:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1344
1693205700000|2023-08-28 06:55:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|804
1693206000000|2023-08-28 07:00:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|828
1693206300000|2023-08-28 07:05:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|1155
1693206600000|2023-08-28 07:10:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|4927
1693206900000|2023-08-28 07:15:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|1762
1693207200000|2023-08-28 07:20:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|3460
1693207500000|2023-08-28 07:25:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|986
1693207800000|2023-08-28 07:30:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|10557
1693208100000|2023-08-28 07:35:00|||||||||1559
1693208400000|2023-08-28 07:40:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|4211
1693208700000|2023-08-28 07:45:00|||||||||733
1693209000000|2023-08-28 07:50:00|||||||||843
1693209300000|2023-08-28 07:55:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|1645
1693209600000|2023-08-28 08:00:00|||||||||1169
1693209900000|2023-08-28 08:05:00|||||||||761
1693210200000|2023-08-28 08:10:00|||||||||6701
1693210500000|2023-08-28 08:15:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|923
1693210800000|2023-08-28 08:20:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|1599
1693211100000|2023-08-28 08:25:00|10945|10941|10945|10941|10945|10941|10945|10941|6707
1693211400000|2023-08-28 08:30:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|3045
1693211700000|2023-08-28 08:35:00|||||||||421
1693212000000|2023-08-28 08:40:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|432
1693212300000|2023-08-28 08:45:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|660
1693212600000|2023-08-28 08:50:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|1190
1693212900000|2023-08-28 08:55:00|||||||||485
1693213200000|2023-08-28 09:00:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|1957
1693213500000|2023-08-28 09:05:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1571
1693213800000|2023-08-28 09:10:00|||||||||701
1693214100000|2023-08-28 09:15:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|3421
1693214400000|2023-08-28 09:20:00|||||||||683
1693214700000|2023-08-28 09:25:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|642
1693215000000|2023-08-28 09:30:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10945|10941|827
1693215300000|2023-08-28 09:35:00|10945|10941|10945|10941|10945|10941|10945|10941|4527
1693215600000|2023-08-28 09:40:00|||||||||801
1693215900000|2023-08-28 09:45:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|598
1693216200000|2023-08-28 09:50:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|9105
1693216500000|2023-08-28 09:55:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|2377
1693216800000|2023-08-28 10:00:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|3946
1693217100000|2023-08-28 10:05:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|1287
1693217400000|2023-08-28 10:10:00|10937.2|10933.2|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|8015
1693217700000|2023-08-28 10:15:00|||||||||691
1693218000000|2023-08-28 10:20:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|883
1693218300000|2023-08-28 10:25:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|804
1693218600000|2023-08-28 10:30:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1700
1693218900000|2023-08-28 10:35:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|652
1693219200000|2023-08-28 10:40:00|10941.8|10937.8|10941.8|10937.8|10945|10941|10941.8|10937.8|1257
1693219500000|2023-08-28 10:45:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|741
1693219800000|2023-08-28 10:50:00|||||||||731
1693220100000|2023-08-28 10:55:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|4556
1693220400000|2023-08-28 11:00:00|10943.4|10939.4|10940.3|10936.3|10945|10941|10938.7|10934.7|3454
1693220700000|2023-08-28 11:05:00|||||||||2901
1693221000000|2023-08-28 11:10:00|||||||||882
1693221300000|2023-08-28 11:15:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|734
1693221600000|2023-08-28 11:20:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|1286
1693221900000|2023-08-28 11:25:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|3394
1693222200000|2023-08-28 11:30:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|1749
1693222500000|2023-08-28 11:35:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1958
1693222800000|2023-08-28 11:40:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|19168
1693223100000|2023-08-28 11:45:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|13077
1693223400000|2023-08-28 11:50:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|35303
1693223700000|2023-08-28 11:55:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|4554
1693224000000|2023-08-28 12:00:00|10945|10941|10948.1|10944.1|10949.7|10945.7|10943.4|10939.4|4486
1693224300000|2023-08-28 12:05:00|10949.7|10945.7|10951.2|10947.2|10952.8|10948.8|10948.1|10944.1|3401
1693224600000|2023-08-28 12:10:00|10952.8|10948.8|10948.1|10944.1|10952.8|10948.8|10948.1|10944.1|3604
1693224900000|2023-08-28 12:15:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|2746
1693225200000|2023-08-28 12:20:00|10946.5|10942.5|10946.5|10942.5|10951.2|10947.2|10946.5|10942.5|46324
1693225500000|2023-08-28 12:25:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10946.5|10942.5|37081
1693225800000|2023-08-28 12:30:00|10948.1|10944.1|10955.9|10951.9|10955.9|10951.9|10948.1|10944.1|14027
1693226100000|2023-08-28 12:35:00|10957.5|10953.5|10959|10955|10962.2|10958.2|10955.9|10951.9|20974
1693226400000|2023-08-28 12:40:00|10960.6|10956.6|10965.3|10961.3|10966.8|10962.8|10960.6|10956.6|4953
1693226700000|2023-08-28 12:45:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|28663
1693227000000|2023-08-28 12:50:00|10966.8|10962.8|10970|10966|10970|10966|10963.7|10959.7|122178
1693227300000|2023-08-28 12:55:00|10968.4|10964.4|10974.7|10970.7|10974.7|10970.7|10966.8|10962.8|10790
1693227600000|2023-08-28 13:00:00|10973.1|10969.1|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|16845
1693227900000|2023-08-28 13:05:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|7497
1693228200000|2023-08-28 13:10:00|10970|10966|10970|10966|10973.1|10969.1|10970|10966|9164
1693228500000|2023-08-28 13:15:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|5475
1693228800000|2023-08-28 13:20:00|10968.4|10964.4|10965.3|10961.3|10970|10966|10965.3|10961.3|5108
1693229100000|2023-08-28 13:25:00|10966.8|10962.8|10966.8|10962.8|10970|10966|10965.3|10961.3|10287
1693229400000|2023-08-28 13:30:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|15749
1693229700000|2023-08-28 13:35:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|6821
1693230000000|2023-08-28 13:40:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|29878
1693230300000|2023-08-28 13:45:00|10963.7|10959.7|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|8454
1693230600000|2023-08-28 13:50:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10959|10955|5760
1693230900000|2023-08-28 13:55:00|10957.5|10953.5|10959|10955|10960.6|10956.6|10957.5|10953.5|23048
1693231200000|2023-08-28 14:00:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10954.3|10950.3|5880
1693231500000|2023-08-28 14:05:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|10043
1693231800000|2023-08-28 14:10:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10951.2|10947.2|15856
1693232100000|2023-08-28 14:15:00|10955.9|10951.9|10948.1|10944.1|10955.9|10951.9|10948.1|10944.1|10275
1693232400000|2023-08-28 14:20:00|10947.3|10943.3|10952.8|10948.8|10952.8|10948.8|10946.5|10942.5|12397
1693232700000|2023-08-28 14:25:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|12544
1693233000000|2023-08-28 14:30:00|10952.8|10948.8|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|5688
1693233300000|2023-08-28 14:35:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|9336
1693233600000|2023-08-28 14:40:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|9476
1693233900000|2023-08-28 14:45:00|10959|10955|10955.9|10951.9|10959|10955|10955.9|10951.9|33471
1693234200000|2023-08-28 14:50:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|7087
1693234500000|2023-08-28 14:55:00|10955.9|10951.9|10954.3|10950.3|10959|10955|10954.3|10950.3|11048
1693234800000|2023-08-28 15:00:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|5994
1693235100000|2023-08-28 15:05:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10949.7|10945.7|12554
1693235400000|2023-08-28 15:10:00|10951.2|10947.2|10954.3|10950.3|10955.9|10951.9|10951.2|10947.2|11304
1693235700000|2023-08-28 15:15:00|10955.9|10951.9|10960.6|10956.6|10960.6|10956.6|10955.9|10951.9|85321
1693236000000|2023-08-28 15:20:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|63553
1693236300000|2023-08-28 15:25:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10959|10955|8541
1693236600000|2023-08-28 15:30:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10959|10955|8983
1693236900000|2023-08-28 15:35:00|10962.9|10958.9|10965.3|10961.3|10968.4|10964.4|10962.9|10958.9|68145
1693237200000|2023-08-28 15:40:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|30568
1693237500000|2023-08-28 15:45:00|10963.7|10959.7|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|21360
1693237800000|2023-08-28 15:50:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|8994
1693238100000|2023-08-28 15:55:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10959|10955|9235
1693238400000|2023-08-28 16:00:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|12022
1693238700000|2023-08-28 16:05:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|4015
1693239000000|2023-08-28 16:10:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1623
1693239300000|2023-08-28 16:15:00|||||||||2205
1693239600000|2023-08-28 16:20:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|10961
1693239900000|2023-08-28 16:25:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|5340
1693240200000|2023-08-28 16:30:00|10959|10955|10959|10955|10959|10955|10959|10955|6547
1693240500000|2023-08-28 16:35:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|12034
1693240800000|2023-08-28 16:40:00|10957.5|10953.5|10962.2|10958.2|10962.2|10958.2|10957.5|10953.5|3116
1693241100000|2023-08-28 16:45:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|9742
1693241400000|2023-08-28 16:50:00|10965.3|10961.3|10960.6|10956.6|10966.8|10962.8|10959|10955|4943
1693241700000|2023-08-28 16:55:00|10959|10955|10960.6|10956.6|10962.2|10958.2|10959|10955|4793
1693242000000|2023-08-28 17:00:00|10959|10955|10962.2|10958.2|10963.7|10959.7|10959|10955|10505
1693242300000|2023-08-28 17:05:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|6070
1693242600000|2023-08-28 17:10:00|10955.9|10951.9|10952.8|10948.8|10957.5|10953.5|10952.8|10948.8|6682
1693242900000|2023-08-28 17:15:00|10954.3|10950.3|10955.9|10951.9|10957.5|10953.5|10951.2|10947.2|2815
1693243200000|2023-08-28 17:20:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|3544
1693243500000|2023-08-28 17:25:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|5858
1693243800000|2023-08-28 17:30:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|4377
1693244100000|2023-08-28 17:35:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|2263
1693244400000|2023-08-28 17:40:00|10960.6|10956.6|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|2871
1693244700000|2023-08-28 17:45:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|2022
1693245000000|2023-08-28 17:50:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|3542
1693245300000|2023-08-28 17:55:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|7469
1693245600000|2023-08-28 18:00:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|6130
1693245900000|2023-08-28 18:05:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|3532
1693246200000|2023-08-28 18:10:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1634
1693246500000|2023-08-28 18:15:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1423
1693246800000|2023-08-28 18:20:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1552
1693247100000|2023-08-28 18:25:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|3137
1693247400000|2023-08-28 18:30:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|4706
1693247700000|2023-08-28 18:35:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|2664
1693248000000|2023-08-28 18:40:00|10965.3|10961.3|10960.6|10956.6|10965.3|10961.3|10960.6|10956.6|4761
1693248300000|2023-08-28 18:45:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|7667
1693248600000|2023-08-28 18:50:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|2449
1693248900000|2023-08-28 18:55:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|9409
1693249200000|2023-08-28 19:00:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10775
1693249500000|2023-08-28 19:05:00|10966.8|10962.8|10970|10966|10970|10966|10966.8|10962.8|15430
1693249800000|2023-08-28 19:10:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|4779
1693250100000|2023-08-28 19:15:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|1067
1693250400000|2023-08-28 19:20:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|6176
1693250700000|2023-08-28 19:25:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|3405
1693251000000|2023-08-28 19:30:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|20279
1693251300000|2023-08-28 19:35:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|8971
1693251600000|2023-08-28 19:40:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2910
1693251900000|2023-08-28 19:45:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|23833
1693252200000|2023-08-28 19:50:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|6115
1693252500000|2023-08-28 19:55:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2698
1693252800000|2023-08-28 20:00:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|10955
1693253100000|2023-08-28 20:05:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|2412
1693253400000|2023-08-28 20:10:00|||||||||2061
1693253700000|2023-08-28 20:15:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1960
1693254000000|2023-08-28 20:20:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|48587
1693254300000|2023-08-28 20:25:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|4115
1693254600000|2023-08-28 20:30:00|||||||||867
1693254900000|2023-08-28 20:35:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|459
1693255200000|2023-08-28 20:40:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|718
1693255500000|2023-08-28 20:45:00|||||||||3720
1693255800000|2023-08-28 20:50:00|||||||||1171
1693256100000|2023-08-28 20:55:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1202
1693260000000|2023-08-28 22:00:00|10970|10966|10970|10966|10970|10966|10970|10966|349
1693260300000|2023-08-28 22:05:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|208
1693260600000|2023-08-28 22:10:00|||||||||331
1693260900000|2023-08-28 22:15:00|||||||||236
1693261200000|2023-08-28 22:20:00|||||||||27
1693261500000|2023-08-28 22:25:00|||||||||176
1693261800000|2023-08-28 22:30:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|167
1693262100000|2023-08-28 22:35:00|||||||||20
1693262400000|2023-08-28 22:40:00|||||||||56
1693262700000|2023-08-28 22:45:00|||||||||139
1693263000000|2023-08-28 22:50:00|||||||||511
1693263300000|2023-08-28 22:55:00|||||||||54
1693263600000|2023-08-28 23:00:00|||||||||32
1693263900000|2023-08-28 23:05:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|190
1693264200000|2023-08-28 23:10:00|||||||||23
1693264500000|2023-08-28 23:15:00|||||||||17
1693264800000|2023-08-28 23:20:00|||||||||74
1693265100000|2023-08-28 23:25:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|59
1693265400000|2023-08-28 23:30:00|||||||||194
1693265700000|2023-08-28 23:35:00|||||||||878
1693266000000|2023-08-28 23:40:00|||||||||122
1693266300000|2023-08-28 23:45:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|417
1693266600000|2023-08-28 23:50:00|||||||||386
1693266900000|2023-08-28 23:55:00|||||||||18
1693267200000|2023-08-29 00:00:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|524
1693267500000|2023-08-29 00:05:00|||||||||100
1693267800000|2023-08-29 00:10:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|421
1693268100000|2023-08-29 00:15:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|1416
1693268400000|2023-08-29 00:20:00|||||||||354
1693268700000|2023-08-29 00:25:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|475
1693269000000|2023-08-29 00:30:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|468
1693269300000|2023-08-29 00:35:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|243
1693269600000|2023-08-29 00:40:00|||||||||122
1693269900000|2023-08-29 00:45:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|607
1693270200000|2023-08-29 00:50:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|169
1693270500000|2023-08-29 00:55:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|102
1693270800000|2023-08-29 01:00:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|922
1693271100000|2023-08-29 01:05:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10980.9|10976.9|5156
1693271400000|2023-08-29 01:10:00|10984|10980|10984|10980|10984|10980|10984|10980|182
1693271700000|2023-08-29 01:15:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|100
1693272000000|2023-08-29 01:20:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|1868
1693272300000|2023-08-29 01:25:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1584
1693272600000|2023-08-29 01:30:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1714
1693272900000|2023-08-29 01:35:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1205
1693273200000|2023-08-29 01:40:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|420
1693273500000|2023-08-29 01:45:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|987
1693273800000|2023-08-29 01:50:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|288
1693274100000|2023-08-29 01:55:00|||||||||525
1693274400000|2023-08-29 02:00:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|240
1693274700000|2023-08-29 02:05:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|225
1693275000000|2023-08-29 02:10:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|650
1693275300000|2023-08-29 02:15:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1083
1693275600000|2023-08-29 02:20:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|845
1693275900000|2023-08-29 02:25:00|10975.4|10971.4|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1190
1693276200000|2023-08-29 02:30:00|||||||||228
1693276500000|2023-08-29 02:35:00|||||||||1137
1693276800000|2023-08-29 02:40:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|358
1693277100000|2023-08-29 02:45:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|706
1693277400000|2023-08-29 02:50:00|||||||||24
1693277700000|2023-08-29 02:55:00|||||||||208
1693278000000|2023-08-29 03:00:00|||||||||266
1693278300000|2023-08-29 03:05:00|||||||||56
1693278600000|2023-08-29 03:10:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|40
1693278900000|2023-08-29 03:15:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.1|10976.1|430
1693279200000|2023-08-29 03:20:00|||||||||30
1693279500000|2023-08-29 03:25:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|2203
1693279800000|2023-08-29 03:30:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1801
1693280100000|2023-08-29 03:35:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|157
1693280400000|2023-08-29 03:40:00|||||||||116
1693280700000|2023-08-29 03:45:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|359
1693281000000|2023-08-29 03:50:00|10980.9|10976.9|10980.9|10976.9|10981.7|10977.7|10980.9|10976.9|719
1693281300000|2023-08-29 03:55:00|||||||||60
1693281600000|2023-08-29 04:00:00|||||||||12
1693281900000|2023-08-29 04:05:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|436
1693282200000|2023-08-29 04:10:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|935
1693282500000|2023-08-29 04:15:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|205
1693282800000|2023-08-29 04:20:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|222
1693283100000|2023-08-29 04:25:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1815
1693283400000|2023-08-29 04:30:00|||||||||7
1693283700000|2023-08-29 04:35:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|13
1693284000000|2023-08-29 04:40:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|444
1693284300000|2023-08-29 04:45:00|||||||||552
1693284600000|2023-08-29 04:50:00|||||||||17
1693284900000|2023-08-29 04:55:00|||||||||22
1693285200000|2023-08-29 05:00:00|||||||||175
1693285500000|2023-08-29 05:05:00|||||||||26
1693285800000|2023-08-29 05:10:00|||||||||44
1693286100000|2023-08-29 05:15:00|||||||||180
1693286400000|2023-08-29 05:20:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|141
1693286700000|2023-08-29 05:25:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|240
1693287000000|2023-08-29 05:30:00|||||||||304
1693287300000|2023-08-29 05:35:00|||||||||71
1693287600000|2023-08-29 05:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|327
1693287900000|2023-08-29 05:45:00|10982.5|10978.5|10985.6|10981.6|10987.2|10983.2|10980.9|10976.9|3120
1693288200000|2023-08-29 05:50:00|||||||||224
1693288500000|2023-08-29 05:55:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|697
1693288800000|2023-08-29 06:00:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|984
1693289100000|2023-08-29 06:05:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|681
1693289400000|2023-08-29 06:10:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|1441
1693289700000|2023-08-29 06:15:00|10984|10980|10982.5|10978.5|10984|10980|10980.9|10976.9|1181
1693290000000|2023-08-29 06:20:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|948
1693290300000|2023-08-29 06:25:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|1278
1693290600000|2023-08-29 06:30:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|503
1693290900000|2023-08-29 06:35:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1516
1693291200000|2023-08-29 06:40:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|1417
1693291500000|2023-08-29 06:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1473
1693291800000|2023-08-29 06:50:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|2639
1693292100000|2023-08-29 06:55:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1503
1693292400000|2023-08-29 07:00:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10980.9|10976.9|2250
1693292700000|2023-08-29 07:05:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|2021
1693293000000|2023-08-29 07:10:00|10982.5|10978.5|10982.5|10978.5|10985.6|10981.6|10980.9|10976.9|1355
1693293300000|2023-08-29 07:15:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|2960
1693293600000|2023-08-29 07:20:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1363
1693293900000|2023-08-29 07:25:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|3269
1693294200000|2023-08-29 07:30:00|10984|10980|10987.2|10983.2|10988.7|10984.7|10982.5|10978.5|6572
1693294500000|2023-08-29 07:35:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1217
1693294800000|2023-08-29 07:40:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1237
1693295100000|2023-08-29 07:45:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1242
1693295400000|2023-08-29 07:50:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|7308
1693295700000|2023-08-29 07:55:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|2475
1693296000000|2023-08-29 08:00:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|4328
1693296300000|2023-08-29 08:05:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1201
1693296600000|2023-08-29 08:10:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|798
1693296900000|2023-08-29 08:15:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|4894
1693297200000|2023-08-29 08:20:00|||||||||3478
1693297500000|2023-08-29 08:25:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|3683
1693297800000|2023-08-29 08:30:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|2506
1693298100000|2023-08-29 08:35:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1463
1693298400000|2023-08-29 08:40:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|953
1693298700000|2023-08-29 08:45:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1674
1693299000000|2023-08-29 08:50:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1786
1693299300000|2023-08-29 08:55:00|10977|10973|10973.1|10969.1|10977|10973|10973.1|10969.1|2923
1693299600000|2023-08-29 09:00:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|6213
1693299900000|2023-08-29 09:05:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1483
1693300200000|2023-08-29 09:10:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10973.1|10969.1|1438
1693300500000|2023-08-29 09:15:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|1710
1693300800000|2023-08-29 09:20:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|3366
1693301100000|2023-08-29 09:25:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2155
1693301400000|2023-08-29 09:30:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|2326
1693301700000|2023-08-29 09:35:00|||||||||922
1693302000000|2023-08-29 09:40:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|2348
1693302300000|2023-08-29 09:45:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|1287
1693302600000|2023-08-29 09:50:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|2137
1693302900000|2023-08-29 09:55:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1888
1693303200000|2023-08-29 10:00:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1675
1693303500000|2023-08-29 10:05:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|496
1693303800000|2023-08-29 10:10:00|||||||||3927
1693304100000|2023-08-29 10:15:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|590
1693304400000|2023-08-29 10:20:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|12548
1693304700000|2023-08-29 10:25:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|17849
1693305000000|2023-08-29 10:30:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|1897
1693305300000|2023-08-29 10:35:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1601
1693305600000|2023-08-29 10:40:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|1437
1693305900000|2023-08-29 10:45:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|1649
1693306200000|2023-08-29 10:50:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|6511
1693306500000|2023-08-29 10:55:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|3756
1693306800000|2023-08-29 11:00:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|658
1693307100000|2023-08-29 11:05:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|1824
1693307400000|2023-08-29 11:10:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|912
1693307700000|2023-08-29 11:15:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|7226
1693308000000|2023-08-29 11:20:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1727
1693308300000|2023-08-29 11:25:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|7403
1693308600000|2023-08-29 11:30:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|2846
1693308900000|2023-08-29 11:35:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|1718
1693309200000|2023-08-29 11:40:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1594
1693309500000|2023-08-29 11:45:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1628
1693309800000|2023-08-29 11:50:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|11202
1693310100000|2023-08-29 11:55:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|2307
1693310400000|2023-08-29 12:00:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10955.9|10951.9|4396
1693310700000|2023-08-29 12:05:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2358
1693311000000|2023-08-29 12:10:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1749
1693311300000|2023-08-29 12:15:00|10965.3|10961.3|10960.6|10956.6|10965.3|10961.3|10960.6|10956.6|2536
1693311600000|2023-08-29 12:20:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10957.5|10953.5|8514
1693311900000|2023-08-29 12:25:00|10960.6|10956.6|10955.9|10951.9|10960.6|10956.6|10954.3|10950.3|6081
1693312200000|2023-08-29 12:30:00|10954.3|10950.3|10957.5|10953.5|10959|10955|10952.8|10948.8|8704
1693312500000|2023-08-29 12:35:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|10448
1693312800000|2023-08-29 12:40:00|10959|10955|10959|10955|10959|10955|10955.9|10951.9|4153
1693313100000|2023-08-29 12:45:00|10957.5|10953.5|10959|10955|10959|10955|10955.9|10951.9|5829
1693313400000|2023-08-29 12:50:00|10960.6|10956.6|10954.3|10950.3|10960.6|10956.6|10952.8|10948.8|59137
1693313700000|2023-08-29 12:55:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|75149
1693314000000|2023-08-29 13:00:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10951.2|10947.2|11917
1693314300000|2023-08-29 13:05:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10951.2|10947.2|8888
1693314600000|2023-08-29 13:10:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10946.5|10942.5|4450
1693314900000|2023-08-29 13:15:00|10948.9|10944.9|10954.3|10950.3|10954.3|10950.3|10948.1|10944.1|4013
1693315200000|2023-08-29 13:20:00|10953.6|10949.6|10954.3|10950.3|10955.9|10951.9|10951.2|10947.2|7861
1693315500000|2023-08-29 13:25:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|3327
1693315800000|2023-08-29 13:30:00|10949.7|10945.7|10959|10955|10960.6|10956.6|10949.7|10945.7|4435
1693316100000|2023-08-29 13:35:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|6170
1693316400000|2023-08-29 13:40:00|10955.9|10951.9|10960.6|10956.6|10960.6|10956.6|10955.9|10951.9|3723
1693316700000|2023-08-29 13:45:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10960.6|10956.6|26028
1693317000000|2023-08-29 13:50:00|10966.1|10962.1|10966.8|10962.8|10968.4|10964.4|10966.1|10962.1|5466
1693317300000|2023-08-29 13:55:00|10967.6|10963.6|10964.5|10960.5|10970|10966|10963.7|10959.7|13913
1693317600000|2023-08-29 14:00:00|10966.1|10962.1|11012.2|11008.2|11013.7|11009.7|10966.1|10962.1|16505
1693317900000|2023-08-29 14:05:00|11013.7|11009.7|11021.5|11017.5|11023.1|11019.1|11013.7|11009.7|11438
1693318200000|2023-08-29 14:10:00|11023.1|11019.1|11015.3|11011.3|11024.7|11020.7|11012.2|11008.2|10577
1693318500000|2023-08-29 14:15:00|11013.7|11009.7|11023.1|11019.1|11027.8|11023.8|11012.2|11008.2|13746
1693318800000|2023-08-29 14:20:00|11024.7|11020.7|11016.8|11012.8|11026.2|11022.2|11016.8|11012.8|9474
1693319100000|2023-08-29 14:25:00|11018.4|11014.4|11026.2|11022.2|11027.8|11023.8|11018.4|11014.4|6164
1693319400000|2023-08-29 14:30:00|11024.7|11020.7|11018.4|11014.4|11024.7|11020.7|11018.4|11014.4|27415
1693319700000|2023-08-29 14:35:00|11020|11016|11016.8|11012.8|11020|11016|11009|11005|8842
1693320000000|2023-08-29 14:40:00|11018.4|11014.4|11013.7|11009.7|11018.4|11014.4|11012.2|11008.2|5056
1693320300000|2023-08-29 14:45:00|11012.2|11008.2|11018.4|11014.4|11020|11016|11010.6|11006.6|10414
1693320600000|2023-08-29 14:50:00|11016.8|11012.8|11020|11016|11021.5|11017.5|11016.8|11012.8|3206
1693320900000|2023-08-29 14:55:00|11021.5|11017.5|11016.8|11012.8|11023.1|11019.1|11016.8|11012.8|3880
1693321200000|2023-08-29 15:00:00|11018.4|11014.4|11015.3|11011.3|11021.5|11017.5|11015.3|11011.3|4571
1693321500000|2023-08-29 15:05:00|11016.8|11012.8|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|3916
1693321800000|2023-08-29 15:10:00|11012.2|11008.2|11018.4|11014.4|11018.4|11014.4|11012.2|11008.2|5417
1693322100000|2023-08-29 15:15:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|3802
1693322400000|2023-08-29 15:20:00|11020|11016|11024.7|11020.7|11026.2|11022.2|11020|11016|7592
1693322700000|2023-08-29 15:25:00|11025.4|11021.4|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|2099
1693323000000|2023-08-29 15:30:00|11024.7|11020.7|11030.9|11026.9|11030.9|11026.9|11024.7|11020.7|2671
1693323300000|2023-08-29 15:35:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|5168
1693323600000|2023-08-29 15:40:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|9226
1693323900000|2023-08-29 15:45:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|6057
1693324200000|2023-08-29 15:50:00|11034|11030|11034|11030|11037.2|11033.2|11032.5|11028.5|10440
1693324500000|2023-08-29 15:55:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11030.9|11026.9|2001
1693324800000|2023-08-29 16:00:00|11035.6|11031.6|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|3170
1693325100000|2023-08-29 16:05:00|11034|11030|11038.7|11034.7|11038.7|11034.7|11034|11030|1548
1693325400000|2023-08-29 16:10:00|11037.2|11033.2|11032.5|11028.5|11037.2|11033.2|11032.5|11028.5|2737
1693325700000|2023-08-29 16:15:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|4503
1693326000000|2023-08-29 16:20:00|11031.7|11027.7|11034|11030|11034|11030|11030.9|11026.9|4807
1693326300000|2023-08-29 16:25:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|8172
1693326600000|2023-08-29 16:30:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|2381
1693326900000|2023-08-29 16:35:00|11034|11030|11038.7|11034.7|11038.7|11034.7|11034|11030|2344
1693327200000|2023-08-29 16:40:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|1571
1693327500000|2023-08-29 16:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|3606
1693327800000|2023-08-29 16:50:00|11038.7|11034.7|11032.5|11028.5|11038.7|11034.7|11032.5|11028.5|2004
1693328100000|2023-08-29 16:55:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|3689
1693328400000|2023-08-29 17:00:00|11034|11030|11040.3|11036.3|11046.5|11042.5|11034|11030|10477
1693328700000|2023-08-29 17:05:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11037.2|11033.2|3450
1693329000000|2023-08-29 17:10:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|21825
1693329300000|2023-08-29 17:15:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|2219
1693329600000|2023-08-29 17:20:00|11045|11041|11041.8|11037.8|11045|11041|11040.3|11036.3|32834
1693329900000|2023-08-29 17:25:00|11043.4|11039.4|11038.7|11034.7|11043.4|11039.4|11038.7|11034.7|2991
1693330200000|2023-08-29 17:30:00|11040.3|11036.3|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|6018
1693330500000|2023-08-29 17:35:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2536
1693330800000|2023-08-29 17:40:00|11040.3|11036.3|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|7447
1693331100000|2023-08-29 17:45:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1209
1693331400000|2023-08-29 17:50:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|1521
1693331700000|2023-08-29 17:55:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2504
1693332000000|2023-08-29 18:00:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|723
1693332300000|2023-08-29 18:05:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1449
1693332600000|2023-08-29 18:10:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1271
1693332900000|2023-08-29 18:15:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|2978
1693333200000|2023-08-29 18:20:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|4396
1693333500000|2023-08-29 18:25:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1465
1693333800000|2023-08-29 18:30:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|3492
1693334100000|2023-08-29 18:35:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|1529
1693334400000|2023-08-29 18:40:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|5923
1693334700000|2023-08-29 18:45:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11032.5|11028.5|3529
1693335000000|2023-08-29 18:50:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|5689
1693335300000|2023-08-29 18:55:00|11030.9|11026.9|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|11364
1700587500000|2023-11-21 17:25:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10934|10930|1828
1700587800000|2023-11-21 17:30:00|10939.5|10935.5|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|1267
1700588100000|2023-11-21 17:35:00|10941.1|10937.1|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|849
1700588400000|2023-11-21 17:40:00|10939.5|10935.5|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|934
1700588700000|2023-11-21 17:45:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|808
1700589000000|2023-11-21 17:50:00|10935.6|10931.6|10934|10930|10936.4|10932.4|10932.5|10928.5|3991
1700589300000|2023-11-21 17:55:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10934|10930|18482
1700589600000|2023-11-21 18:00:00|10937.2|10933.2|10927.8|10923.8|10937.2|10933.2|10927.8|10923.8|4765
1700589900000|2023-11-21 18:05:00|10929.3|10925.3|10929.3|10925.3|10932.5|10928.5|10927.8|10923.8|3712
1700590200000|2023-11-21 18:10:00|10927.8|10923.8|10924.7|10920.7|10929.3|10925.3|10924.7|10920.7|4000
1700590500000|2023-11-21 18:15:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10924.7|10920.7|3743
1700590800000|2023-11-21 18:20:00|10926.2|10922.2|10921.5|10917.5|10926.2|10922.2|10921.5|10917.5|3982
1700591100000|2023-11-21 18:25:00|10920|10916|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|157989
1700591400000|2023-11-21 18:30:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|15020
1700591700000|2023-11-21 18:35:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10918.4|10914.4|5506
1700592000000|2023-11-21 18:40:00|10920.8|10916.8|10920|10916|10921.5|10917.5|10920|10916|5076
1700592300000|2023-11-21 18:45:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|10952
1700592600000|2023-11-21 18:50:00|10920|10916|10920|10916|10923.1|10919.1|10920|10916|7567
1700592900000|2023-11-21 18:55:00|10921.5|10917.5|10922.3|10918.3|10923.1|10919.1|10918.4|10914.4|1239
1700593200000|2023-11-21 19:00:00|10921.5|10917.5|10926.2|10922.2|10926.2|10922.2|10918.4|10914.4|892
1700593500000|2023-11-21 19:05:00|10925.4|10921.4|10916.1|10912.1|10926.2|10922.2|10913.7|10909.7|2132
1700593800000|2023-11-21 19:10:00|10916.8|10912.8|10923.1|10919.1|10923.1|10919.1|10915.3|10911.3|797
1700594100000|2023-11-21 19:15:00|10924.7|10920.7|10926.2|10922.2|10927.8|10923.8|10921.5|10917.5|2117
1700594400000|2023-11-21 19:20:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1281
1700594700000|2023-11-21 19:25:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|1241
1700595000000|2023-11-21 19:30:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|181832
1700595300000|2023-11-21 19:35:00|10930.1|10926.1|10927.8|10923.8|10930.9|10926.9|10926.2|10922.2|57938
1700595600000|2023-11-21 19:40:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|1057
1700595900000|2023-11-21 19:45:00|10928.6|10924.6|10930.9|10926.9|10932.5|10928.5|10927.8|10923.8|837
1700596200000|2023-11-21 19:50:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|416
1700596500000|2023-11-21 19:55:00|10932.5|10928.5|10934|10930|10935.6|10931.6|10930.9|10926.9|4339
1700596800000|2023-11-21 20:00:00|10932.5|10928.5|10937.2|10933.2|10937.2|10933.2|10932.5|10928.5|1190
1700597100000|2023-11-21 20:05:00|10935.6|10931.6|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|34729
1700597400000|2023-11-21 20:10:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|478
1700597700000|2023-11-21 20:15:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|3981
1700598000000|2023-11-21 20:20:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|551
1700598300000|2023-11-21 20:25:00|10934|10930|10935.6|10931.6|10936.4|10932.4|10934|10930|623
1700598600000|2023-11-21 20:30:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|424
1700598900000|2023-11-21 20:35:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|571
1700599200000|2023-11-21 20:40:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|10453
1700599500000|2023-11-21 20:45:00|10935.6|10931.6|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|664
1700599800000|2023-11-21 20:50:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10932.5|10928.5|4791
1700600100000|2023-11-21 20:55:00|10935.6|10931.6|10937.9|10933.9|10938.7|10934.7|10934|10930|1181
1700600400000|2023-11-21 21:00:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|1232
1700600700000|2023-11-21 21:05:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|411
1700601000000|2023-11-21 21:10:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|12829
1700601300000|2023-11-21 21:15:00|10939.5|10935.5|10940.3|10936.3|10941.8|10937.8|10939.5|10935.5|271
1700601600000|2023-11-21 21:20:00|10941.1|10937.1|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|3951
1700601900000|2023-11-21 21:25:00|10939.5|10935.5|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|430
1700602200000|2023-11-21 21:30:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|1077
1700602500000|2023-11-21 21:35:00|10940.3|10936.3|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|138
1700602800000|2023-11-21 21:40:00|10942.6|10938.6|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|372
1700603100000|2023-11-21 21:45:00|||||||||7303
1700603400000|2023-11-21 21:50:00|10945|10941|10945|10941|10946.5|10942.5|10943.4|10939.4|3200
1700603700000|2023-11-21 21:55:00|10945.8|10941.8|10945|10941|10946.5|10942.5|10945|10941|1782
1700607600000|2023-11-21 23:00:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10941.8|10937.8|236
1700607900000|2023-11-21 23:05:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|173
1700608200000|2023-11-21 23:10:00|||||||||1
1700608500000|2023-11-21 23:15:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|21229
1700608800000|2023-11-21 23:20:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|332
1700609100000|2023-11-21 23:25:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|372
1700609400000|2023-11-21 23:30:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|105
1700609700000|2023-11-21 23:35:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|234
1700610000000|2023-11-21 23:40:00|||||||||155
1700610300000|2023-11-21 23:45:00|10948.1|10944.1|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|276
1700610600000|2023-11-21 23:50:00|10947.3|10943.3|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|170
1700610900000|2023-11-21 23:55:00|10948.1|10944.1|10947.3|10943.3|10948.1|10944.1|10946.5|10942.5|148
1700611200000|2023-11-22 00:00:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10945|10941|226
1700611500000|2023-11-22 00:05:00|10947.3|10943.3|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|186
1700611800000|2023-11-22 00:10:00|10947.3|10943.3|10943.4|10939.4|10948.1|10944.1|10943.4|10939.4|213
1700612100000|2023-11-22 00:15:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1379
1700612400000|2023-11-22 00:20:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|168
1700612700000|2023-11-22 00:25:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|1465
1700613000000|2023-11-22 00:30:00|10944.2|10940.2|10943.4|10939.4|10944.2|10940.2|10941.8|10937.8|143
1700613300000|2023-11-22 00:35:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|842
1700613600000|2023-11-22 00:40:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|41
1700613900000|2023-11-22 00:45:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|305
1700614200000|2023-11-22 00:50:00|10939.5|10935.5|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|51
1700614500000|2023-11-22 00:55:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|35
1700614800000|2023-11-22 01:00:00|10941.1|10937.1|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|150
1700615100000|2023-11-22 01:05:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1823
1700615400000|2023-11-22 01:10:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|840
1700615700000|2023-11-22 01:15:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|160
1700616000000|2023-11-22 01:20:00|10939.5|10935.5|10938.7|10934.7|10939.5|10935.5|10938.7|10934.7|3
1700616300000|2023-11-22 01:25:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|428
1700616600000|2023-11-22 01:30:00|10939.5|10935.5|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|220
1700616900000|2023-11-22 01:35:00|||||||||42
1700617200000|2023-11-22 01:40:00|10937.9|10933.9|10938.7|10934.7|10938.7|10934.7|10937.9|10933.9|95
1700617500000|2023-11-22 01:45:00|||||||||4
1700617800000|2023-11-22 01:50:00|10937.9|10933.9|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|518
1700618100000|2023-11-22 01:55:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|292
1700618400000|2023-11-22 02:00:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|225
1700618700000|2023-11-22 02:05:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|691
1700619000000|2023-11-22 02:10:00|10937.9|10933.9|10937.2|10933.2|10937.9|10933.9|10937.2|10933.2|245
1700619300000|2023-11-22 02:15:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|324
1700619600000|2023-11-22 02:20:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|44
1700619900000|2023-11-22 02:25:00|||||||||62
1700620200000|2023-11-22 02:30:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|1013
1700620500000|2023-11-22 02:35:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|233
1700620800000|2023-11-22 02:40:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|107
1700621100000|2023-11-22 02:45:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10934|10930|316
1700621400000|2023-11-22 02:50:00|||||||||1
1700621700000|2023-11-22 02:55:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|161
1700622000000|2023-11-22 03:00:00|||||||||3
1700622300000|2023-11-22 03:05:00|10936.4|10932.4|10935.6|10931.6|10936.4|10932.4|10935.6|10931.6|133
1700622600000|2023-11-22 03:10:00|10936.4|10932.4|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|143
1700622900000|2023-11-22 03:15:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|228
1700623200000|2023-11-22 03:20:00|||||||||373
1700623500000|2023-11-22 03:25:00|||||||||100
1700623800000|2023-11-22 03:30:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|507
1700624100000|2023-11-22 03:35:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|150
1700624400000|2023-11-22 03:40:00|10931.7|10927.7|10930.9|10926.9|10931.7|10927.7|10929.3|10925.3|568
1700624700000|2023-11-22 03:45:00|10930.1|10926.1|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|293
1700625000000|2023-11-22 03:50:00|||||||||129
1700625300000|2023-11-22 03:55:00|||||||||160
1700625600000|2023-11-22 04:00:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|100
1700625900000|2023-11-22 04:05:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|229
1700626200000|2023-11-22 04:10:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|24
1700626500000|2023-11-22 04:15:00|10930.1|10926.1|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|281
1700626800000|2023-11-22 04:20:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|30
1700627100000|2023-11-22 04:25:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|48
1700628000000|2023-11-22 04:40:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|130
1700628300000|2023-11-22 04:45:00|||||||||15
1700628600000|2023-11-22 04:50:00|||||||||19
1700628900000|2023-11-22 04:55:00|||||||||112
1700629200000|2023-11-22 05:00:00|||||||||181
1700630100000|2023-11-22 05:15:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|20
1700630400000|2023-11-22 05:20:00|||||||||8
1700630700000|2023-11-22 05:25:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|183
1700631000000|2023-11-22 05:30:00|||||||||84
1700631300000|2023-11-22 05:35:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|50
1700631600000|2023-11-22 05:40:00|||||||||60
1700631900000|2023-11-22 05:45:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|11
1700632200000|2023-11-22 05:50:00|||||||||10
1700632500000|2023-11-22 05:55:00|||||||||11
1700632800000|2023-11-22 06:00:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|218
1700633100000|2023-11-22 06:05:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|167
1700633400000|2023-11-22 06:10:00|10928.6|10924.6|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|623
1700633700000|2023-11-22 06:15:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1400
1700634000000|2023-11-22 06:20:00|||||||||1
1700634300000|2023-11-22 06:25:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|77
1700634600000|2023-11-22 06:30:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|64
1700634900000|2023-11-22 06:35:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1450
1700635200000|2023-11-22 06:40:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|64
1700635500000|2023-11-22 06:45:00|||||||||834
1700635800000|2023-11-22 06:50:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|264
1700636100000|2023-11-22 06:55:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|582
1700636400000|2023-11-22 07:00:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|265
1700636700000|2023-11-22 07:05:00|10932.5|10928.5|10934|10930|10934|10930|10930.9|10926.9|476
1700637000000|2023-11-22 07:10:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|214
1700637300000|2023-11-22 07:15:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|33
1700637600000|2023-11-22 07:20:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|85
1700637900000|2023-11-22 07:25:00|10930.9|10926.9|10932.5|10928.5|10934|10930|10930.9|10926.9|368
1700638200000|2023-11-22 07:30:00|10931.7|10927.7|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|192
1700638500000|2023-11-22 07:35:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|407
1700638800000|2023-11-22 07:40:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10932.5|10928.5|121
1700639100000|2023-11-22 07:45:00|||||||||1
1700639400000|2023-11-22 07:50:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|126
1700639700000|2023-11-22 07:55:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|222
1700640000000|2023-11-22 08:00:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10935.6|10931.6|771
1700640300000|2023-11-22 08:05:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|738
1700640600000|2023-11-22 08:10:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|233
1700640900000|2023-11-22 08:15:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|417
1700641200000|2023-11-22 08:20:00|10937.2|10933.2|10940.3|10936.3|10941.8|10937.8|10937.2|10933.2|578
1700641500000|2023-11-22 08:25:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|1492
1700641800000|2023-11-22 08:30:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10937.2|10933.2|378
1700642100000|2023-11-22 08:35:00|10937.2|10933.2|10932.5|10928.5|10937.2|10933.2|10930.9|10926.9|8448
1700642400000|2023-11-22 08:40:00|10930.9|10926.9|10934|10930|10935.6|10931.6|10930.9|10926.9|725
1700642700000|2023-11-22 08:45:00|10935.6|10931.6|10930.9|10926.9|10935.6|10931.6|10930.9|10926.9|1064
1700643000000|2023-11-22 08:50:00|10931.7|10927.7|10934|10930|10934|10930|10930.9|10926.9|238
1700643300000|2023-11-22 08:55:00|10932.5|10928.5|10937.2|10933.2|10937.2|10933.2|10932.5|10928.5|431
1700643600000|2023-11-22 09:00:00|10935.6|10931.6|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|5256
1700643900000|2023-11-22 09:05:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10934|10930|873
1700644200000|2023-11-22 09:10:00|10934|10930|10934|10930|10935.6|10931.6|10932.5|10928.5|424
1700644500000|2023-11-22 09:15:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10930.9|10926.9|482
1700644800000|2023-11-22 09:20:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|408
1700645100000|2023-11-22 09:25:00|||||||||397
1700645400000|2023-11-22 09:30:00|10934|10930|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|479
1700645700000|2023-11-22 09:35:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1042
1700646000000|2023-11-22 09:40:00|10930.9|10926.9|10934|10930|10935.6|10931.6|10930.9|10926.9|704
1700646300000|2023-11-22 09:45:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|226
1700646600000|2023-11-22 09:50:00|10934.8|10930.8|10934|10930|10935.6|10931.6|10934|10930|674
1700646900000|2023-11-22 09:55:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10934|10930|255
1700647200000|2023-11-22 10:00:00|10937.2|10933.2|10941.8|10937.8|10941.8|10937.8|10937.2|10933.2|922
1700647500000|2023-11-22 10:05:00|10941.1|10937.1|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|90
1700647800000|2023-11-22 10:10:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|766
1700648100000|2023-11-22 10:15:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|342
1700648400000|2023-11-22 10:20:00|10942.6|10938.6|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|702
1700648700000|2023-11-22 10:25:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|5731
1700649000000|2023-11-22 10:30:00|10937.9|10933.9|10940.3|10936.3|10940.3|10936.3|10937.9|10933.9|206
1700649300000|2023-11-22 10:35:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|509
1700649600000|2023-11-22 10:40:00|10940.3|10936.3|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|792
1700649900000|2023-11-22 10:45:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|2588
1700650200000|2023-11-22 10:50:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10941.8|10937.8|312
1700650500000|2023-11-22 10:55:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10945|10941|502
1700650800000|2023-11-22 11:00:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|1231
1700651100000|2023-11-22 11:05:00|10952.8|10948.8|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|2366
1700651400000|2023-11-22 11:10:00|10955.9|10951.9|10957.5|10953.5|10959|10955|10954.3|10950.3|990
1700651700000|2023-11-22 11:15:00|10955.9|10951.9|10955.9|10951.9|10959|10955|10955.9|10951.9|977
1700652000000|2023-11-22 11:20:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|381
1700652300000|2023-11-22 11:25:00|10955.9|10951.9|10957.5|10953.5|10959|10955|10955.9|10951.9|578
1700652600000|2023-11-22 11:30:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|785
1700652900000|2023-11-22 11:35:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|234
1700653200000|2023-11-22 11:40:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1485
1700653500000|2023-11-22 11:45:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|564
1700653800000|2023-11-22 11:50:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|315
1700654100000|2023-11-22 11:55:00|||||||||411
1700654400000|2023-11-22 12:00:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|137
1700654700000|2023-11-22 12:05:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|923
1700655000000|2023-11-22 12:10:00|10955.1|10951.1|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|1887
1700655300000|2023-11-22 12:15:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|4480
1700655600000|2023-11-22 12:20:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|2125
1700655900000|2023-11-22 12:25:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|3793
1700656200000|2023-11-22 12:30:00|10956.7|10952.7|10962.2|10958.2|10963.7|10959.7|10955.9|10951.9|108942
1700656500000|2023-11-22 12:35:00|10960.6|10956.6|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|79205
1700656800000|2023-11-22 12:40:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|24961
1700657100000|2023-11-22 12:45:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10960.6|10956.6|4258
1700657400000|2023-11-22 12:50:00|10962.9|10958.9|10959|10955|10962.9|10958.9|10959|10955|1222
1700657700000|2023-11-22 12:55:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|3378
1700658000000|2023-11-22 13:00:00|10959|10955|10960.6|10956.6|10962.2|10958.2|10957.5|10953.5|3300
1700658300000|2023-11-22 13:05:00|10959.8|10955.8|10960.6|10956.6|10962.2|10958.2|10957.5|10953.5|2021
1700658600000|2023-11-22 13:10:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|856
1700658900000|2023-11-22 13:15:00|10960.6|10956.6|10965.3|10961.3|10966.8|10962.8|10959|10955|3790
1700659200000|2023-11-22 13:20:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10960.6|10956.6|7079
1700659500000|2023-11-22 13:25:00|10964.5|10960.5|10962.2|10958.2|10965.3|10961.3|10960.6|10956.6|7285
1700659800000|2023-11-22 13:30:00|10961.4|10957.4|10948.1|10944.1|10962.2|10958.2|10945|10941|14933
1700660100000|2023-11-22 13:35:00|10948.9|10944.9|10943.4|10939.4|10951.2|10947.2|10941.8|10937.8|5130
1700660400000|2023-11-22 13:40:00|10942.6|10938.6|10938.7|10934.7|10943.4|10939.4|10935.6|10931.6|23212
1700660700000|2023-11-22 13:45:00|10937.2|10933.2|10943.4|10939.4|10945|10941|10937.2|10933.2|9594
1700661000000|2023-11-22 13:50:00|10941.8|10937.8|10940.3|10936.3|10945|10941|10938.7|10934.7|43003
1700661300000|2023-11-22 13:55:00|10941.8|10937.8|10941.8|10937.8|10946.5|10942.5|10941.8|10937.8|13879
1700661600000|2023-11-22 14:00:00|10942.6|10938.6|10943.4|10939.4|10946.5|10942.5|10941.8|10937.8|5790
1700661900000|2023-11-22 14:05:00|10941.8|10937.8|10946.5|10942.5|10946.5|10942.5|10941.8|10937.8|10959
1700662200000|2023-11-22 14:10:00|10948.1|10944.1|10938.7|10934.7|10948.1|10944.1|10938.7|10934.7|2896
1700662500000|2023-11-22 14:15:00|10939.5|10935.5|10943.4|10939.4|10945|10941|10937.2|10933.2|22245
1700662800000|2023-11-22 14:20:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10945|10941|13012
1700663100000|2023-11-22 14:25:00|10947.3|10943.3|10943.4|10939.4|10948.1|10944.1|10941.8|10937.8|5032
1700663400000|2023-11-22 14:30:00|10941.8|10937.8|10945|10941|10949.7|10945.7|10941.8|10937.8|8382
1700663700000|2023-11-22 14:35:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|4451
1700664000000|2023-11-22 14:40:00|10948.9|10944.9|10943.4|10939.4|10948.9|10944.9|10941.8|10937.8|5938
1700664300000|2023-11-22 14:45:00|10944.2|10940.2|10948.1|10944.1|10948.1|10944.1|10943.4|10939.4|6978
1700664600000|2023-11-22 14:50:00|10946.5|10942.5|10941.8|10937.8|10948.1|10944.1|10941.8|10937.8|14123
1700664900000|2023-11-22 14:55:00|10940.3|10936.3|10942.6|10938.6|10943.4|10939.4|10940.3|10936.3|30571
1700665200000|2023-11-22 15:00:00|10937.9|10933.9|10923.1|10919.1|10940.3|10936.3|10923.1|10919.1|72598
1700665500000|2023-11-22 15:05:00|10924.7|10920.7|10920|10916|10926.2|10922.2|10918.4|10914.4|6822
1700665800000|2023-11-22 15:10:00|10919.2|10915.2|10912.2|10908.2|10920|10916|10910.6|10906.6|8220
1700666100000|2023-11-22 15:15:00|10912.9|10908.9|10915.3|10911.3|10915.3|10911.3|10910.6|10906.6|9026
1700666400000|2023-11-22 15:20:00|10913.7|10909.7|10916.8|10912.8|10918.4|10914.4|10913.7|10909.7|4767
1700666700000|2023-11-22 15:25:00|10915.3|10911.3|10912.2|10908.2|10916.8|10912.8|10909|10905|4421
1700667000000|2023-11-22 15:30:00|10913.7|10909.7|10912.2|10908.2|10916.8|10912.8|10909|10905|17940
1700667300000|2023-11-22 15:35:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10907.5|10903.5|5004
1700667600000|2023-11-22 15:40:00|10909.8|10905.8|10912.2|10908.2|10912.2|10908.2|10909|10905|6350
1700667900000|2023-11-22 15:45:00|10910.6|10906.6|10907.5|10903.5|10912.2|10908.2|10907.5|10903.5|7802
1700668200000|2023-11-22 15:50:00|10909|10905|10905.9|10901.9|10909|10905|10901.2|10897.2|10180
1700668500000|2023-11-22 15:55:00|10904.3|10900.3|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|11699
1700668800000|2023-11-22 16:00:00|10909|10905|10910.6|10906.6|10912.2|10908.2|10907.5|10903.5|12128
1700669100000|2023-11-22 16:05:00|10909|10905|10912.2|10908.2|10912.2|10908.2|10909|10905|21004
1700669400000|2023-11-22 16:10:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|83831
1700669700000|2023-11-22 16:15:00|10913.7|10909.7|10910.6|10906.6|10915.3|10911.3|10910.6|10906.6|35337
1700670000000|2023-11-22 16:20:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10909|10905|10383
1700670300000|2023-11-22 16:25:00|10911.4|10907.4|10913.7|10909.7|10913.7|10909.7|10909|10905|5062
1700670600000|2023-11-22 16:30:00|10912.2|10908.2|10918.4|10914.4|10918.4|10914.4|10912.2|10908.2|29202
1700670900000|2023-11-22 16:35:00|10919.2|10915.2|10920|10916|10920|10916|10918.4|10914.4|9039
1700671200000|2023-11-22 16:40:00|10918.4|10914.4|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|8024
1700671500000|2023-11-22 16:45:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|13070
1700671800000|2023-11-22 16:50:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.1|10912.1|13505
1700672100000|2023-11-22 16:55:00|10916.1|10912.1|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|6085
1700672400000|2023-11-22 17:00:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|11481
1700672700000|2023-11-22 17:05:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|5367
1700673000000|2023-11-22 17:10:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10909|10905|10141
1700673300000|2023-11-22 17:15:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10910.6|10906.6|14105
1700673600000|2023-11-22 17:20:00|10912.9|10908.9|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|9931
1700673900000|2023-11-22 17:25:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|6023
1700674200000|2023-11-22 17:30:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|10887
1700674500000|2023-11-22 17:35:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|8121
1700674800000|2023-11-22 17:40:00|10907.5|10903.5|10905.9|10901.9|10909|10905|10904.3|10900.3|47168
1700675100000|2023-11-22 17:45:00|10904.3|10900.3|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|6838
1700675400000|2023-11-22 17:50:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10905.9|10901.9|6011
1700675700000|2023-11-22 17:55:00|10909|10905|10910.6|10906.6|10912.2|10908.2|10909|10905|9154
1700676000000|2023-11-22 18:00:00|10911.4|10907.4|10907.5|10903.5|10912.2|10908.2|10907.5|10903.5|4506
1700676300000|2023-11-22 18:05:00|10909|10905|10910.6|10906.6|10912.2|10908.2|10907.5|10903.5|4282
1700676600000|2023-11-22 18:10:00|10912.2|10908.2|10915.3|10911.3|10915.3|10911.3|10910.6|10906.6|7198
1700676900000|2023-11-22 18:15:00|10914.5|10910.5|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|4871
1700677200000|2023-11-22 18:20:00|10912.2|10908.2|10916.8|10912.8|10916.8|10912.8|10912.2|10908.2|4385
1700677500000|2023-11-22 18:25:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|6109
1700677800000|2023-11-22 18:30:00|10916.1|10912.1|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|5937
1700678100000|2023-11-22 18:35:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|5423
1700678400000|2023-11-22 18:40:00|10912.9|10908.9|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|5848
1700678700000|2023-11-22 18:45:00|||||||||5369
1700679000000|2023-11-22 18:50:00|10912.2|10908.2|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|4335
1700679300000|2023-11-22 18:55:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|5321
1700679600000|2023-11-22 19:00:00|10915.3|10911.3|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|11565
1700679900000|2023-11-22 19:05:00|10919.2|10915.2|10920|10916|10921.5|10917.5|10918.4|10914.4|9327
1700680200000|2023-11-22 19:10:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10916.8|10912.8|5925
1700680500000|2023-11-22 19:15:00|10917.6|10913.6|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|6144
1700680800000|2023-11-22 19:20:00|||||||||5594
1700681100000|2023-11-22 19:25:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|9562
1700681400000|2023-11-22 19:30:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|4265
1700681700000|2023-11-22 19:35:00|||||||||6872
1700682000000|2023-11-22 19:40:00|10916.8|10912.8|10920|10916|10920|10916|10916.8|10912.8|13054
1700682300000|2023-11-22 19:45:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|11642
1700682600000|2023-11-22 19:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|7202
1700682900000|2023-11-22 19:55:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|18782
1700683200000|2023-11-22 20:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|14092
1700683500000|2023-11-22 20:05:00|10923.9|10919.9|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|2810
1700683800000|2023-11-22 20:10:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|3596
1700684100000|2023-11-22 20:15:00|||||||||4529
1700684400000|2023-11-22 20:20:00|10922.3|10918.3|10923.1|10919.1|10924.7|10920.7|10922.3|10918.3|6545
1700684700000|2023-11-22 20:25:00|||||||||3537
1700685000000|2023-11-22 20:30:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|124758
1700685300000|2023-11-22 20:35:00|||||||||13119
1700685600000|2023-11-22 20:40:00|||||||||2885
1700685900000|2023-11-22 20:45:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|2726
1700686200000|2023-11-22 20:50:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|3193
1700686500000|2023-11-22 20:55:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|5566
1700686800000|2023-11-22 21:00:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|10542
1700687100000|2023-11-22 21:05:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1876
1700687400000|2023-11-22 21:10:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|10498
1700687700000|2023-11-22 21:15:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|141
1700688000000|2023-11-22 21:20:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|11281
1700688300000|2023-11-22 21:25:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|5792
1700688600000|2023-11-22 21:30:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|1027
1700688900000|2023-11-22 21:35:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|640
1700689200000|2023-11-22 21:40:00|||||||||210
1700689500000|2023-11-22 21:45:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|164
1700689800000|2023-11-22 21:50:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|427
1700690100000|2023-11-22 21:55:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|2250
1700694000000|2023-11-22 23:00:00|10927|10923|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|156
1700694300000|2023-11-22 23:05:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|77
1700694600000|2023-11-22 23:10:00|||||||||5
1700694900000|2023-11-22 23:15:00|||||||||56
1700695200000|2023-11-22 23:20:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|98
1700695800000|2023-11-22 23:30:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|162
1700696100000|2023-11-22 23:35:00|10925.4|10921.4|10924.7|10920.7|10925.4|10921.4|10924.7|10920.7|110
1700696400000|2023-11-22 23:40:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|4
1700696700000|2023-11-22 23:45:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|139
1700697000000|2023-11-22 23:50:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10928.6|10924.6|32
1700697300000|2023-11-22 23:55:00|10927.8|10923.8|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|231
1700697600000|2023-11-23 00:00:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|25
1700697900000|2023-11-23 00:05:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|4
1700698500000|2023-11-23 00:15:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|61
1700699100000|2023-11-23 00:25:00|10928.6|10924.6|10932.5|10928.5|10932.5|10928.5|10927.8|10923.8|1251
1700699400000|2023-11-23 00:30:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|38
1700699700000|2023-11-23 00:35:00|10932.5|10928.5|10934|10930|10934|10930|10930.9|10926.9|104
1700700000000|2023-11-23 00:40:00|||||||||5
1700700300000|2023-11-23 00:45:00|10933.3|10929.3|10934|10930|10934|10930|10932.5|10928.5|63
1700700600000|2023-11-23 00:50:00|||||||||29
1700700900000|2023-11-23 00:55:00|||||||||10
1700701200000|2023-11-23 01:00:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|91
1700701500000|2023-11-23 01:05:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|163
1700701800000|2023-11-23 01:10:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|70
1700702100000|2023-11-23 01:15:00|||||||||8
1700702400000|2023-11-23 01:20:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|15
1700702700000|2023-11-23 01:25:00|||||||||1
1700703000000|2023-11-23 01:30:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|289
1700703300000|2023-11-23 01:35:00|10936.4|10932.4|10935.6|10931.6|10936.4|10932.4|10935.6|10931.6|44
1700703600000|2023-11-23 01:40:00|||||||||18
1700703900000|2023-11-23 01:45:00|||||||||17
1700704200000|2023-11-23 01:50:00|||||||||28
1700704500000|2023-11-23 01:55:00|||||||||3
1700704800000|2023-11-23 02:00:00|||||||||2
1700705100000|2023-11-23 02:05:00|10934.8|10930.8|10932.5|10928.5|10934.8|10930.8|10932.5|10928.5|431
1700705400000|2023-11-23 02:10:00|||||||||68
1700705700000|2023-11-23 02:15:00|||||||||105
1700706000000|2023-11-23 02:20:00|||||||||662
1700706300000|2023-11-23 02:25:00|10931.7|10927.7|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|14
1700706600000|2023-11-23 02:30:00|||||||||8
1700706900000|2023-11-23 02:35:00|10931.7|10927.7|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|110
1700707200000|2023-11-23 02:40:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|385
1700707500000|2023-11-23 02:45:00|10934|10930|10934|10930|10934|10930|10933.3|10929.3|138
1700707800000|2023-11-23 02:50:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|49
1700708100000|2023-11-23 02:55:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|233
1700708400000|2023-11-23 03:00:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|303
1700708700000|2023-11-23 03:05:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|6
1700709000000|2023-11-23 03:10:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|90
1700709300000|2023-11-23 03:15:00|10931.7|10927.7|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|114
1700709600000|2023-11-23 03:20:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|67
1700709900000|2023-11-23 03:25:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|46
1700710200000|2023-11-23 03:30:00|||||||||1
1700710500000|2023-11-23 03:35:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|202
1700710800000|2023-11-23 03:40:00|||||||||7
1700711100000|2023-11-23 03:45:00|||||||||150
1700711400000|2023-11-23 03:50:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|37
1700711700000|2023-11-23 03:55:00|10931.7|10927.7|10932.5|10928.5|10932.5|10928.5|10931.7|10927.7|2
1700712300000|2023-11-23 04:05:00|||||||||15
1700712600000|2023-11-23 04:10:00|||||||||7
1700712900000|2023-11-23 04:15:00|||||||||19
1700713200000|2023-11-23 04:20:00|||||||||33
1700713500000|2023-11-23 04:25:00|||||||||1
1700713800000|2023-11-23 04:30:00|||||||||32
1700714100000|2023-11-23 04:35:00|||||||||2
1700714400000|2023-11-23 04:40:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|23
1700714700000|2023-11-23 04:45:00|10931.7|10927.7|10932.5|10928.5|10932.5|10928.5|10931.7|10927.7|19
1700715000000|2023-11-23 04:50:00|||||||||8
1700715600000|2023-11-23 05:00:00|||||||||2
1700716500000|2023-11-23 05:15:00|||||||||29
1700717100000|2023-11-23 05:25:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|70
1700717400000|2023-11-23 05:30:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|34
1700717700000|2023-11-23 05:35:00|10934|10930|10934|10930|10934|10930|10934|10930|63
1700718000000|2023-11-23 05:40:00|||||||||5
1700718300000|2023-11-23 05:45:00|||||||||34
1700718600000|2023-11-23 05:50:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|741
1700718900000|2023-11-23 05:55:00|||||||||7
1700719200000|2023-11-23 06:00:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|90
1700719500000|2023-11-23 06:05:00|||||||||304
1700719800000|2023-11-23 06:10:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|35
1700720700000|2023-11-23 06:25:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|296
1700721000000|2023-11-23 06:30:00|10933.3|10929.3|10932.5|10928.5|10934|10930|10932.5|10928.5|48
1700721300000|2023-11-23 06:35:00|10931.7|10927.7|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|55
1700721900000|2023-11-23 06:45:00|||||||||39
1700722200000|2023-11-23 06:50:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|26
1700722500000|2023-11-23 06:55:00|10933.3|10929.3|10934|10930|10934|10930|10932.5|10928.5|229
1700722800000|2023-11-23 07:00:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|49
1700723100000|2023-11-23 07:05:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|154
1700723400000|2023-11-23 07:10:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|15
1700723700000|2023-11-23 07:15:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|55
1700724000000|2023-11-23 07:20:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|204
1700724300000|2023-11-23 07:25:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|93
1700724600000|2023-11-23 07:30:00|10931.7|10927.7|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|92
1700724900000|2023-11-23 07:35:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|616
1700725200000|2023-11-23 07:40:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|302
1700725500000|2023-11-23 07:45:00|10930.1|10926.1|10929.3|10925.3|10930.1|10926.1|10929.3|10925.3|33
1700725800000|2023-11-23 07:50:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|157
1700726100000|2023-11-23 07:55:00|10928.6|10924.6|10927.8|10923.8|10928.6|10924.6|10927.8|10923.8|1084
1700726400000|2023-11-23 08:00:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|4326
1700726700000|2023-11-23 08:05:00|10923.9|10919.9|10923.1|10919.1|10923.9|10919.9|10923.1|10919.1|7548
1700727000000|2023-11-23 08:10:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1109
1700727300000|2023-11-23 08:15:00|10925.4|10921.4|10927.8|10923.8|10931.7|10927.7|10925.4|10921.4|11075
1700727600000|2023-11-23 08:20:00|10927|10923|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|122
1700727900000|2023-11-23 08:25:00|||||||||364
1700728200000|2023-11-23 08:30:00|10925.4|10921.4|10923.1|10919.1|10925.4|10921.4|10916.8|10912.8|4719
1700728500000|2023-11-23 08:35:00|10922.3|10918.3|10926.2|10922.2|10927.8|10923.8|10921.5|10917.5|339
1700728800000|2023-11-23 08:40:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|165
1700729100000|2023-11-23 08:45:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|267
1700729400000|2023-11-23 08:50:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|54
1700729700000|2023-11-23 08:55:00|10927.8|10923.8|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|73
1700730000000|2023-11-23 09:00:00|10932.5|10928.5|10927.8|10923.8|10932.5|10928.5|10927.8|10923.8|92
1700730300000|2023-11-23 09:05:00|10928.6|10924.6|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|95
1700730600000|2023-11-23 09:10:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|83
1700730900000|2023-11-23 09:15:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|186
1700731200000|2023-11-23 09:20:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|54
1700731500000|2023-11-23 09:25:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|31
1700731800000|2023-11-23 09:30:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|483
1700732100000|2023-11-23 09:35:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10924.7|10920.7|629
1700732400000|2023-11-23 09:40:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|149
1700732700000|2023-11-23 09:45:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|147
1700733000000|2023-11-23 09:50:00|10923.9|10919.9|10923.1|10919.1|10923.9|10919.9|10923.1|10919.1|64
1700733300000|2023-11-23 09:55:00|10923.9|10919.9|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|163
1700733600000|2023-11-23 10:00:00|10923.9|10919.9|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|2559
1700733900000|2023-11-23 10:05:00|10923.9|10919.9|10921.5|10917.5|10923.9|10919.9|10921.5|10917.5|193
1700734200000|2023-11-23 10:10:00|10920.8|10916.8|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|874
1700734500000|2023-11-23 10:15:00|10917.6|10913.6|10915.3|10911.3|10917.6|10913.6|10913.7|10909.7|22088
1700734800000|2023-11-23 10:20:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|152
1700735100000|2023-11-23 10:25:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|85
1700735400000|2023-11-23 10:30:00|10912.9|10908.9|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|31
1700735700000|2023-11-23 10:35:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|499
1700736000000|2023-11-23 10:40:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10909|10905|2458
1700736300000|2023-11-23 10:45:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|581
1700736600000|2023-11-23 10:50:00|10909.8|10905.8|10910.6|10906.6|10910.6|10906.6|10909|10905|623
1700736900000|2023-11-23 10:55:00|10909|10905|10910.6|10906.6|10911.4|10907.4|10909|10905|208
1700737200000|2023-11-23 11:00:00|10909|10905|10909.8|10905.8|10910.6|10906.6|10909|10905|303
1700737500000|2023-11-23 11:05:00|10909|10905|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|469
1700737800000|2023-11-23 11:10:00|10906.7|10902.7|10904.3|10900.3|10906.7|10902.7|10904.3|10900.3|158
1700738100000|2023-11-23 11:15:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|147
1700738400000|2023-11-23 11:20:00|10902.8|10898.8|10905.9|10901.9|10907.5|10903.5|10902.8|10898.8|667
1700738700000|2023-11-23 11:25:00|10906.7|10902.7|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|110
1700739000000|2023-11-23 11:30:00|||||||||4016
1700739300000|2023-11-23 11:35:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|155
1700739600000|2023-11-23 11:40:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|392
1700739900000|2023-11-23 11:45:00|10906.7|10902.7|10902.8|10898.8|10907.5|10903.5|10902.8|10898.8|166
1700740200000|2023-11-23 11:50:00|10903.6|10899.6|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|249
1700740500000|2023-11-23 11:55:00|10905.1|10901.1|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|378
1700740800000|2023-11-23 12:00:00|||||||||764
1700741100000|2023-11-23 12:05:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|372
1700741400000|2023-11-23 12:10:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|402
1700741700000|2023-11-23 12:15:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|116
1700742000000|2023-11-23 12:20:00|10909|10905|10911.4|10907.4|10912.2|10908.2|10909|10905|115
1700742300000|2023-11-23 12:25:00|10912.2|10908.2|10909|10905|10912.2|10908.2|10909|10905|253
1700742600000|2023-11-23 12:30:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|13
1700742900000|2023-11-23 12:35:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|382
1700743200000|2023-11-23 12:40:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|10
1700743500000|2023-11-23 12:45:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|82
1700743800000|2023-11-23 12:50:00|10905.1|10901.1|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|215
1700744100000|2023-11-23 12:55:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|169
1700744400000|2023-11-23 13:00:00|10902|10898|10902.8|10898.8|10903.6|10899.6|10901.2|10897.2|367
1700745000000|2023-11-23 13:10:00|10902|10898|10901.2|10897.2|10902|10898|10901.2|10897.2|28
1700745300000|2023-11-23 13:15:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|99
1700745600000|2023-11-23 13:20:00|10901.2|10897.2|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|264
1700745900000|2023-11-23 13:25:00|10900.4|10896.4|10898.9|10894.9|10900.4|10896.4|10898.1|10894.1|504
1700746200000|2023-11-23 13:30:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|170
1700746500000|2023-11-23 13:35:00|10900.4|10896.4|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|529
1700746800000|2023-11-23 13:40:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|135
1700747100000|2023-11-23 13:45:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|133
1700747400000|2023-11-23 13:50:00|10900.4|10896.4|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|136
1700747700000|2023-11-23 13:55:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|833
1700748000000|2023-11-23 14:00:00|10901.2|10897.2|10900.4|10896.4|10901.2|10897.2|10899.7|10895.7|122
1700748300000|2023-11-23 14:05:00|10899.7|10895.7|10893.4|10889.4|10901.2|10897.2|10893.4|10889.4|1264
1700748600000|2023-11-23 14:10:00|10895|10891|10895|10891|10896.5|10892.5|10891.8|10887.8|4544
1700748900000|2023-11-23 14:15:00|10895.8|10891.8|10896.5|10892.5|10896.5|10892.5|10895.8|10891.8|147
1700749200000|2023-11-23 14:20:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|318
1700749500000|2023-11-23 14:25:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|128
1700749800000|2023-11-23 14:30:00|10895.8|10891.8|10895|10891|10896.5|10892.5|10895|10891|95
1700750100000|2023-11-23 14:35:00|10895.8|10891.8|10898.1|10894.1|10898.1|10894.1|10895|10891|89
1700750400000|2023-11-23 14:40:00|10897.3|10893.3|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2655
1700750700000|2023-11-23 14:45:00|10897.3|10893.3|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|68
1700751000000|2023-11-23 14:50:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1035
1700751300000|2023-11-23 14:55:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|66
1700751600000|2023-11-23 15:00:00|10895|10891|10895|10891|10898.1|10894.1|10895|10891|462
1700751900000|2023-11-23 15:05:00|10894.2|10890.2|10898.1|10894.1|10898.1|10894.1|10894.2|10890.2|587
1700752200000|2023-11-23 15:10:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|1512
1700752500000|2023-11-23 15:15:00|||||||||17
1700752800000|2023-11-23 15:20:00|10895|10891|10895|10891|10895|10891|10895|10891|45
1700753100000|2023-11-23 15:25:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|252
1700753400000|2023-11-23 15:30:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|385
1700753700000|2023-11-23 15:35:00|10897.3|10893.3|10899.7|10895.7|10899.7|10895.7|10897.3|10893.3|1341
1700754000000|2023-11-23 15:40:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|80
1700754300000|2023-11-23 15:45:00|10898.9|10894.9|10899.7|10895.7|10899.7|10895.7|10898.9|10894.9|18
1700754600000|2023-11-23 15:50:00|10898.9|10894.9|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|131
1700754900000|2023-11-23 15:55:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|4592
1700755200000|2023-11-23 16:00:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|590
1700755500000|2023-11-23 16:05:00|10897.3|10893.3|10896.5|10892.5|10898.1|10894.1|10895|10891|533
1700755800000|2023-11-23 16:10:00|10895.8|10891.8|10896.5|10892.5|10896.5|10892.5|10895|10891|60
1700756100000|2023-11-23 16:15:00|10895.8|10891.8|10895|10891|10896.5|10892.5|10895|10891|88
1700756400000|2023-11-23 16:20:00|||||||||74
1700756700000|2023-11-23 16:25:00|||||||||384
1700757000000|2023-11-23 16:30:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|27853
1700757300000|2023-11-23 16:35:00|||||||||25
1700757600000|2023-11-23 16:40:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|142
1700757900000|2023-11-23 16:45:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|53
1700758200000|2023-11-23 16:50:00|||||||||15
1700758500000|2023-11-23 16:55:00|||||||||297
1700758800000|2023-11-23 17:00:00|||||||||7433
1700759100000|2023-11-23 17:05:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|40183
1700759400000|2023-11-23 17:10:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|7875
1700759700000|2023-11-23 17:15:00|||||||||12
1700760000000|2023-11-23 17:20:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|66
1700760300000|2023-11-23 17:25:00|||||||||11
1700760600000|2023-11-23 17:30:00|||||||||3777
1700761200000|2023-11-23 17:40:00|||||||||45
1700761500000|2023-11-23 17:45:00|10898.9|10894.9|10899.7|10895.7|10899.7|10895.7|10898.9|10894.9|156
1700761800000|2023-11-23 17:50:00|10900.4|10896.4|10901.2|10897.2|10901.2|10897.2|10900.4|10896.4|394
1700762100000|2023-11-23 17:55:00|10900.4|10896.4|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|94
1700780400000|2023-11-23 23:00:00|10902|10898|10902.8|10898.8|10903.6|10899.6|10899.7|10895.7|557
1700780700000|2023-11-23 23:05:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|117
1700781300000|2023-11-23 23:15:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|14
1700781900000|2023-11-23 23:25:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|376
1700782200000|2023-11-23 23:30:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|137
1700782500000|2023-11-23 23:35:00|10902.8|10898.8|10902.8|10898.8|10903.6|10899.6|10902.8|10898.8|88
1700782800000|2023-11-23 23:40:00|||||||||993
1700783100000|2023-11-23 23:45:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|151
1700783400000|2023-11-23 23:50:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|3018
1700783700000|2023-11-23 23:55:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|716
1700784000000|2023-11-24 00:00:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|342
1700784300000|2023-11-24 00:05:00|10902.8|10898.8|10898.1|10894.1|10902.8|10898.8|10896.5|10892.5|464
1700784600000|2023-11-24 00:10:00|10899.7|10895.7|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|736
1700784900000|2023-11-24 00:15:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|107
1700785200000|2023-11-24 00:20:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|93
1700785500000|2023-11-24 00:25:00|10903.6|10899.6|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|175
1700785800000|2023-11-24 00:30:00|10904.3|10900.3|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|191
1700786100000|2023-11-24 00:35:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10900.4|10896.4|138
1700786400000|2023-11-24 00:40:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|783
1700786700000|2023-11-24 00:45:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|134
1700787000000|2023-11-24 00:50:00|10903.6|10899.6|10904.3|10900.3|10905.9|10901.9|10903.6|10899.6|328
1700787300000|2023-11-24 00:55:00|10905.1|10901.1|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|198
1700787600000|2023-11-24 01:00:00|10902.8|10898.8|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|948
1700787900000|2023-11-24 01:05:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|75
1700788200000|2023-11-24 01:10:00|10902|10898|10901.2|10897.2|10902|10898|10899.7|10895.7|801
1700788500000|2023-11-24 01:15:00|10899.7|10895.7|10899.7|10895.7|10902.8|10898.8|10898.1|10894.1|1039
1700788800000|2023-11-24 01:20:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1734
1700789100000|2023-11-24 01:25:00|10896.5|10892.5|10897.3|10893.3|10898.1|10894.1|10896.5|10892.5|2011
1700789400000|2023-11-24 01:30:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1463
1700789700000|2023-11-24 01:35:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|1433
1700790000000|2023-11-24 01:40:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|913
1700790300000|2023-11-24 01:45:00|||||||||68
1700790600000|2023-11-24 01:50:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|222
1700790900000|2023-11-24 01:55:00|10895|10891|10895|10891|10895|10891|10895|10891|3613
1700791200000|2023-11-24 02:00:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|88
1700791500000|2023-11-24 02:05:00|10895.8|10891.8|10896.5|10892.5|10896.5|10892.5|10895.8|10891.8|179
1700791800000|2023-11-24 02:10:00|||||||||280
1700792100000|2023-11-24 02:15:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|533
1700792400000|2023-11-24 02:20:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|474
1700792700000|2023-11-24 02:25:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|31
1700793000000|2023-11-24 02:30:00|||||||||90
1700793300000|2023-11-24 02:35:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|11575
1700793600000|2023-11-24 02:40:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|519
1700793900000|2023-11-24 02:45:00|10892.6|10888.6|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|302
1700794200000|2023-11-24 02:50:00|10892.6|10888.6|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|186
1700794500000|2023-11-24 02:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|180
1700794800000|2023-11-24 03:00:00|||||||||167
1700795100000|2023-11-24 03:05:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|116
1700795400000|2023-11-24 03:10:00|10891.1|10887.1|10890.3|10886.3|10891.1|10887.1|10890.3|10886.3|111
1700795700000|2023-11-24 03:15:00|||||||||596
1700796000000|2023-11-24 03:20:00|||||||||48
1700796300000|2023-11-24 03:25:00|||||||||34
1700796600000|2023-11-24 03:30:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|238
1700796900000|2023-11-24 03:35:00|||||||||91
1700797200000|2023-11-24 03:40:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|356
1700797500000|2023-11-24 03:45:00|10891.1|10887.1|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|86
1700797800000|2023-11-24 03:50:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|126
1700798100000|2023-11-24 03:55:00|10892.6|10888.6|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|637
1700798400000|2023-11-24 04:00:00|10893.4|10889.4|10892.6|10888.6|10893.4|10889.4|10891.8|10887.8|607
1700798700000|2023-11-24 04:05:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|104
1700799000000|2023-11-24 04:10:00|||||||||81
1700799300000|2023-11-24 04:15:00|||||||||49
1700799600000|2023-11-24 04:20:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|124
1700799900000|2023-11-24 04:25:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|247
1700800200000|2023-11-24 04:30:00|||||||||47
1700800500000|2023-11-24 04:35:00|||||||||219
1700800800000|2023-11-24 04:40:00|||||||||70
1700801100000|2023-11-24 04:45:00|||||||||46
1700801400000|2023-11-24 04:50:00|10892.6|10888.6|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|296
1700801700000|2023-11-24 04:55:00|||||||||61
1700802000000|2023-11-24 05:00:00|10892.6|10888.6|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|293
1700802300000|2023-11-24 05:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|119
1700802600000|2023-11-24 05:10:00|||||||||74
1700802900000|2023-11-24 05:15:00|||||||||142
1700803200000|2023-11-24 05:20:00|||||||||891
1700803500000|2023-11-24 05:25:00|10892.6|10888.6|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|491
1700803800000|2023-11-24 05:30:00|||||||||48
1700804100000|2023-11-24 05:35:00|||||||||256
1700804400000|2023-11-24 05:40:00|||||||||2444
1700804700000|2023-11-24 05:45:00|||||||||229
1700805000000|2023-11-24 05:50:00|||||||||80
1700805300000|2023-11-24 05:55:00|||||||||82
1700805600000|2023-11-24 06:00:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|372
1700805900000|2023-11-24 06:05:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|441
1700806200000|2023-11-24 06:10:00|||||||||215
1700806500000|2023-11-24 06:15:00|10892.6|10888.6|10895|10891|10895|10891|10892.6|10888.6|2603
1700806800000|2023-11-24 06:20:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|63
1700807100000|2023-11-24 06:25:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|3174
1700807400000|2023-11-24 06:30:00|10895|10891|10895|10891|10896.5|10892.5|10893.4|10889.4|205
1700807700000|2023-11-24 06:35:00|10895.8|10891.8|10895|10891|10895.8|10891.8|10895|10891|4930
1700808000000|2023-11-24 06:40:00|10894.2|10890.2|10893.4|10889.4|10895|10891|10893.4|10889.4|157
1700808300000|2023-11-24 06:45:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.1|10887.1|208
1700808600000|2023-11-24 06:50:00|||||||||81
1700808900000|2023-11-24 06:55:00|||||||||20
1700809200000|2023-11-24 07:00:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|276
1700809500000|2023-11-24 07:05:00|||||||||252
1700809800000|2023-11-24 07:10:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|14748
1700810100000|2023-11-24 07:15:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|12165
1700810400000|2023-11-24 07:20:00|||||||||4127
1700810700000|2023-11-24 07:25:00|||||||||976
1700811000000|2023-11-24 07:30:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|535
1700811300000|2023-11-24 07:35:00|10891.8|10887.8|10896.5|10892.5|10896.5|10892.5|10891.8|10887.8|873
1700811600000|2023-11-24 07:40:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|271
1700811900000|2023-11-24 07:45:00|10895|10891|10890.3|10886.3|10895|10891|10890.3|10886.3|1449
1700812200000|2023-11-24 07:50:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|275
1700812500000|2023-11-24 07:55:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|691
1700812800000|2023-11-24 08:00:00|10891.1|10887.1|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|3931
1700813100000|2023-11-24 08:05:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2696
1700813400000|2023-11-24 08:10:00|10886.4|10882.4|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|4191
1700813700000|2023-11-24 08:15:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|3782
1700814000000|2023-11-24 08:20:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|21281
1700814300000|2023-11-24 08:25:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|917
1700814600000|2023-11-24 08:30:00|10881.7|10877.7|10880.9|10876.9|10884|10880|10880.9|10876.9|14968
1700814900000|2023-11-24 08:35:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|5346
1700815200000|2023-11-24 08:40:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1832
1700815500000|2023-11-24 08:45:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|2541
1700815800000|2023-11-24 08:50:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|428
1700816100000|2023-11-24 08:55:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1222
1700816400000|2023-11-24 09:00:00|10881.7|10877.7|10884|10880|10885.6|10881.6|10880.9|10876.9|971
1700816700000|2023-11-24 09:05:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10884|10880|1633
1700817000000|2023-11-24 09:10:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|844
1700817300000|2023-11-24 09:15:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|875
1700817600000|2023-11-24 09:20:00|10884|10880|10882.5|10878.5|10884|10880|10880.9|10876.9|1372
1700817900000|2023-11-24 09:25:00|10884|10880|10884|10880|10884|10880|10884|10880|1151
1700818200000|2023-11-24 09:30:00|10882.5|10878.5|10880.9|10876.9|10884|10880|10880.9|10876.9|1796
1700818500000|2023-11-24 09:35:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|3845
1700818800000|2023-11-24 09:40:00|10879.3|10875.3|10884.8|10880.8|10885.6|10881.6|10879.3|10875.3|1483
1700819100000|2023-11-24 09:45:00|10884|10880|10885.6|10881.6|10887.2|10883.2|10884|10880|942
1700819400000|2023-11-24 09:50:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|107
1700819700000|2023-11-24 09:55:00|10890.3|10886.3|10887.2|10883.2|10890.3|10886.3|10885.6|10881.6|935
1700820000000|2023-11-24 10:00:00|10886.4|10882.4|10885.6|10881.6|10887.2|10883.2|10884|10880|313
1700820300000|2023-11-24 10:05:00|10886.4|10882.4|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|631
1700820600000|2023-11-24 10:10:00|||||||||118
1700820900000|2023-11-24 10:15:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|38757
1700821200000|2023-11-24 10:20:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|3685
1700821500000|2023-11-24 10:25:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|3938
1700821800000|2023-11-24 10:30:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|214
1700822100000|2023-11-24 10:35:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|1816
1700822400000|2023-11-24 10:40:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|85
1700822700000|2023-11-24 10:45:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10884|10880|79
1700823000000|2023-11-24 10:50:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|282
1700823300000|2023-11-24 10:55:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|629
1700823600000|2023-11-24 11:00:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|434
1700823900000|2023-11-24 11:05:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|57
1700824200000|2023-11-24 11:10:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|260
1700824500000|2023-11-24 11:15:00|10885.6|10881.6|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|5232
1700824800000|2023-11-24 11:20:00|10887.9|10883.9|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|940
1700825100000|2023-11-24 11:25:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|251
1700825400000|2023-11-24 11:30:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|179
1700825700000|2023-11-24 11:35:00|10886.4|10882.4|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|168
1700826000000|2023-11-24 11:40:00|10889.5|10885.5|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2652
1700826300000|2023-11-24 11:45:00|||||||||1698
1700826600000|2023-11-24 11:50:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10887.9|10883.9|581
1700826900000|2023-11-24 11:55:00|10889.5|10885.5|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|222
1700827200000|2023-11-24 12:00:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|5242
1700827500000|2023-11-24 12:05:00|10888.7|10884.7|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|198
1700827800000|2023-11-24 12:10:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|316
1700828100000|2023-11-24 12:15:00|10893.4|10889.4|10888.7|10884.7|10893.4|10889.4|10888.7|10884.7|717
1700828400000|2023-11-24 12:20:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|5468
1700828700000|2023-11-24 12:25:00|||||||||21396
1700829000000|2023-11-24 12:30:00|10891.1|10887.1|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|401
1700829300000|2023-11-24 12:35:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|995
1700829600000|2023-11-24 12:40:00|10890.3|10886.3|10887.2|10883.2|10891.8|10887.8|10887.2|10883.2|278
1700829900000|2023-11-24 12:45:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|4793
1700830200000|2023-11-24 12:50:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|2015
1700830500000|2023-11-24 12:55:00|10890.3|10886.3|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|1707
1700830800000|2023-11-24 13:00:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10884|10880|1233
1700831100000|2023-11-24 13:05:00|10886.4|10882.4|10885.6|10881.6|10887.2|10883.2|10884|10880|5524
1700831400000|2023-11-24 13:10:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10884|10880|1144
1700831700000|2023-11-24 13:15:00|10884.8|10880.8|10884|10880|10885.6|10881.6|10882.5|10878.5|5646
1700832000000|2023-11-24 13:20:00|10882.5|10878.5|10876.2|10872.2|10882.5|10878.5|10874.7|10870.7|5625
1700832300000|2023-11-24 13:25:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|7974
1700832600000|2023-11-24 13:30:00|10877|10873|10874.7|10870.7|10877|10873|10873.1|10869.1|6431
1700832900000|2023-11-24 13:35:00|10875.4|10871.4|10879.3|10875.3|10880.9|10876.9|10875.4|10871.4|2073
1700833200000|2023-11-24 13:40:00|10880.9|10876.9|10879.3|10875.3|10882.5|10878.5|10878.6|10874.6|2310
1700833500000|2023-11-24 13:45:00|10878.6|10874.6|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|16192
1700833800000|2023-11-24 13:50:00|10880.9|10876.9|10884|10880|10884|10880|10879.3|10875.3|2581
1700834100000|2023-11-24 13:55:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|2938
1700834400000|2023-11-24 14:00:00|10880.9|10876.9|10884|10880|10887.2|10883.2|10880.9|10876.9|3210
1700834700000|2023-11-24 14:05:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|2923
1700835000000|2023-11-24 14:10:00|10884.8|10880.8|10882.5|10878.5|10887.2|10883.2|10882.5|10878.5|3390
1700835300000|2023-11-24 14:15:00|10884|10880|10891.8|10887.8|10893.4|10889.4|10882.5|10878.5|63675
1700835600000|2023-11-24 14:20:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|8159
1700835900000|2023-11-24 14:25:00|10891.1|10887.1|10885.6|10881.6|10891.8|10887.8|10885.6|10881.6|13238
1700836200000|2023-11-24 14:30:00|10886.4|10882.4|10890.3|10886.3|10891.8|10887.8|10885.6|10881.6|11683
1700836500000|2023-11-24 14:35:00|10891.8|10887.8|10888.7|10884.7|10895|10891|10888.7|10884.7|14815
1700836800000|2023-11-24 14:40:00|10890.3|10886.3|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|13633
1700837100000|2023-11-24 14:45:00|10887.9|10883.9|10884|10880|10888.7|10884.7|10882.5|10878.5|5071
1700837400000|2023-11-24 14:50:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10882.5|10878.5|41173
1700837700000|2023-11-24 14:55:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|6362
1700838000000|2023-11-24 15:00:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10884|10880|11422
1700838300000|2023-11-24 15:05:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|15150
1700838600000|2023-11-24 15:10:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|4629
1700838900000|2023-11-24 15:15:00|10886.4|10882.4|10884|10880|10890.3|10886.3|10884|10880|3816
1700839200000|2023-11-24 15:20:00|10884.8|10880.8|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|12385
1700839500000|2023-11-24 15:25:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|4506
1700839800000|2023-11-24 15:30:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|1859
1700840100000|2023-11-24 15:35:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|5679
1700840400000|2023-11-24 15:40:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|26382
1700840700000|2023-11-24 15:45:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|2049
1700841000000|2023-11-24 15:50:00|10877.8|10873.8|10882.5|10878.5|10882.5|10878.5|10877.8|10873.8|2545
1700841300000|2023-11-24 15:55:00|10884|10880|10884|10880|10887.2|10883.2|10884|10880|16133
1700841600000|2023-11-24 16:00:00|10884.8|10880.8|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|33928
1700841900000|2023-11-24 16:05:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|4904
1700842200000|2023-11-24 16:10:00|10882.5|10878.5|10884|10880|10884|10880|10880.9|10876.9|12145
1700842500000|2023-11-24 16:15:00|10883.3|10879.3|10879.3|10875.3|10883.3|10879.3|10879.3|10875.3|10838
1700842800000|2023-11-24 16:20:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|745
1700843100000|2023-11-24 16:25:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|2641
1700843400000|2023-11-24 16:30:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|3025
1700843700000|2023-11-24 16:35:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|4349
1700844000000|2023-11-24 16:40:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|5575
1700844300000|2023-11-24 16:45:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|2323
1700844600000|2023-11-24 16:50:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|971
1700844900000|2023-11-24 16:55:00|10880.1|10876.1|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|5286
1700845200000|2023-11-24 17:00:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|10944
1700845500000|2023-11-24 17:05:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|3365
1700845800000|2023-11-24 17:10:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|1203
1700846100000|2023-11-24 17:15:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|27401
1700846400000|2023-11-24 17:20:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|2069
1700846700000|2023-11-24 17:25:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|1668
1700847000000|2023-11-24 17:30:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|2697
1700847300000|2023-11-24 17:35:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|3172
1700847600000|2023-11-24 17:40:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|3575
1700847900000|2023-11-24 17:45:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|2091
1700848200000|2023-11-24 17:50:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|29235
1700848500000|2023-11-24 17:55:00|10882.5|10878.5|10879.3|10875.3|10884|10880|10879.3|10875.3|22034
1700848800000|2023-11-24 18:00:00|10880.1|10876.1|10884|10880|10884|10880|10879.3|10875.3|2964
1700849100000|2023-11-24 18:05:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|7469
1700849400000|2023-11-24 18:10:00|10884|10880|10888.7|10884.7|10888.7|10884.7|10884|10880|26256
1701039600000|2023-11-26 23:00:00|10879.3|10875.3|10877.8|10873.8|10881.7|10877.7|10877.8|10873.8|299
1701039900000|2023-11-26 23:05:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|902
1701040200000|2023-11-26 23:10:00|10877.8|10873.8|10877|10873|10877.8|10873.8|10876.2|10872.2|2028
1701040500000|2023-11-26 23:15:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|149
1701040800000|2023-11-26 23:20:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|248
1701041100000|2023-11-26 23:25:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|1565
1701041400000|2023-11-26 23:30:00|10875.4|10871.4|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|365
1701041700000|2023-11-26 23:35:00|10875.4|10871.4|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|473
1701042000000|2023-11-26 23:40:00|10875.4|10871.4|10874.7|10870.7|10875.4|10871.4|10874.7|10870.7|398
1701042300000|2023-11-26 23:45:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|364
1701042600000|2023-11-26 23:50:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|257
1701042900000|2023-11-26 23:55:00|10875.4|10871.4|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|345
1701043200000|2023-11-27 00:00:00|10876.2|10872.2|10877|10873|10877.8|10873.8|10874.7|10870.7|300
1701043500000|2023-11-27 00:05:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|82
1701043800000|2023-11-27 00:10:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|754
1701044100000|2023-11-27 00:15:00|10877|10873|10873.1|10869.1|10877|10873|10870|10866|6570
1701044400000|2023-11-27 00:20:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|272
1701044700000|2023-11-27 00:25:00|||||||||207
1701045000000|2023-11-27 00:30:00|10868.4|10864.4|10863.7|10859.7|10868.4|10864.4|10863.7|10859.7|32828
1701045300000|2023-11-27 00:35:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|1460
1701045600000|2023-11-27 00:40:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|293
1701045900000|2023-11-27 00:45:00|10864.5|10860.5|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|755
1701046200000|2023-11-27 00:50:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|552
1701046500000|2023-11-27 00:55:00|||||||||155
1701046800000|2023-11-27 01:00:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10860.6|10856.6|770
1701047100000|2023-11-27 01:05:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|326
1701047400000|2023-11-27 01:10:00|10863.7|10859.7|10863.7|10859.7|10864.5|10860.5|10863.7|10859.7|1588
1701047700000|2023-11-27 01:15:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|355
1701048000000|2023-11-27 01:20:00|10863.7|10859.7|10866.8|10862.8|10868.4|10864.4|10863.7|10859.7|4731
1701048300000|2023-11-27 01:25:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|442
1701048600000|2023-11-27 01:30:00|10866.1|10862.1|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|1447
1701048900000|2023-11-27 01:35:00|10866.1|10862.1|10868.4|10864.4|10868.4|10864.4|10865.3|10861.3|1127
1701049200000|2023-11-27 01:40:00|10867.6|10863.6|10870|10866|10870|10866|10866.8|10862.8|946
1701049500000|2023-11-27 01:45:00|||||||||186
1701049800000|2023-11-27 01:50:00|||||||||770
1701050100000|2023-11-27 01:55:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|459
1701050400000|2023-11-27 02:00:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|399
1701050700000|2023-11-27 02:05:00|||||||||494
1701051000000|2023-11-27 02:10:00|||||||||970
1701051300000|2023-11-27 02:15:00|||||||||583
1701051600000|2023-11-27 02:20:00|||||||||2185
1701051900000|2023-11-27 02:25:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|1673
1701052200000|2023-11-27 02:30:00|||||||||1027
1701052500000|2023-11-27 02:35:00|||||||||164
1701052800000|2023-11-27 02:40:00|||||||||262
1701053100000|2023-11-27 02:45:00|||||||||182
1701053400000|2023-11-27 02:50:00|||||||||584
1701053700000|2023-11-27 02:55:00|10870|10866|10870|10866|10870|10866|10870|10866|379
1701054000000|2023-11-27 03:00:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|184
1701054300000|2023-11-27 03:05:00|||||||||186
1701054600000|2023-11-27 03:10:00|10870|10866|10870|10866|10870|10866|10869.2|10865.2|406
1701054900000|2023-11-27 03:15:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|167
1701055200000|2023-11-27 03:20:00|10869.2|10865.2|10870|10866|10870|10866|10868.4|10864.4|577
1701055500000|2023-11-27 03:25:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|242
1701055800000|2023-11-27 03:30:00|||||||||216
1701056100000|2023-11-27 03:35:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|242
1701056400000|2023-11-27 03:40:00|10866.8|10862.8|10867.6|10863.6|10868.4|10864.4|10866.8|10862.8|231
1701056700000|2023-11-27 03:45:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|39130
1701057000000|2023-11-27 03:50:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|755
1701057300000|2023-11-27 03:55:00|||||||||1503
1701057600000|2023-11-27 04:00:00|10870|10866|10870|10866|10870|10866|10870|10866|1004
1701057900000|2023-11-27 04:05:00|||||||||1779
1701058200000|2023-11-27 04:10:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|381
1701058500000|2023-11-27 04:15:00|10869.2|10865.2|10870|10866|10870|10866|10868.4|10864.4|177
1701058800000|2023-11-27 04:20:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|241
1701059100000|2023-11-27 04:25:00|||||||||248
1701059400000|2023-11-27 04:30:00|||||||||4191
1701059700000|2023-11-27 04:35:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|2018
1701060000000|2023-11-27 04:40:00|||||||||102
1701060300000|2023-11-27 04:45:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|296
1701060600000|2023-11-27 04:50:00|10871.5|10867.5|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|950
1701060900000|2023-11-27 04:55:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|752
1701061200000|2023-11-27 05:00:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|647
1701061500000|2023-11-27 05:05:00|||||||||3757
1701061800000|2023-11-27 05:10:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1044
1701062100000|2023-11-27 05:15:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|533
1701062400000|2023-11-27 05:20:00|||||||||4511
1701062700000|2023-11-27 05:25:00|10870|10866|10870|10866|10870|10866|10870|10866|11831
1701063000000|2023-11-27 05:30:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|6449
1701063300000|2023-11-27 05:35:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|995
1701063600000|2023-11-27 05:40:00|||||||||1016
1701063900000|2023-11-27 05:45:00|||||||||633
1701064200000|2023-11-27 05:50:00|||||||||1474
1701064500000|2023-11-27 05:55:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|294
1701064800000|2023-11-27 06:00:00|||||||||1155
1701065100000|2023-11-27 06:05:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1676
1701065400000|2023-11-27 06:10:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|5650
1701065700000|2023-11-27 06:15:00|10875.4|10871.4|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|471
1701066000000|2023-11-27 06:20:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1382
1701066300000|2023-11-27 06:25:00|10877|10873|10880.9|10876.9|10882.5|10878.5|10877|10873|1288
1701066600000|2023-11-27 06:30:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|1451
1701066900000|2023-11-27 06:35:00|10884|10880|10880.9|10876.9|10884|10880|10880.9|10876.9|2383
1701067200000|2023-11-27 06:40:00|||||||||2216
1701067500000|2023-11-27 06:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|476
1701067800000|2023-11-27 06:50:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|2854
1701068100000|2023-11-27 06:55:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|601
1701068400000|2023-11-27 07:00:00|10878.6|10874.6|10877.8|10873.8|10878.6|10874.6|10876.2|10872.2|1652
1701068700000|2023-11-27 07:05:00|||||||||325
1701069000000|2023-11-27 07:10:00|10879.3|10875.3|10882.5|10878.5|10884|10880|10879.3|10875.3|939
1701069300000|2023-11-27 07:15:00|10881.7|10877.7|10880.9|10876.9|10881.7|10877.7|10879.3|10875.3|1376
1701069600000|2023-11-27 07:20:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|1058
1701069900000|2023-11-27 07:25:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|964
1701070200000|2023-11-27 07:30:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|1391
1701070500000|2023-11-27 07:35:00|||||||||935
1701070800000|2023-11-27 07:40:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|2735
1701071100000|2023-11-27 07:45:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|860
1701071400000|2023-11-27 07:50:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.1|10876.1|1049
1701071700000|2023-11-27 07:55:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10880.9|10876.9|2983
1701072000000|2023-11-27 08:00:00|10880.9|10876.9|10879.3|10875.3|10882.5|10878.5|10877.8|10873.8|1827
1701072300000|2023-11-27 08:05:00|10880.9|10876.9|10880.9|10876.9|10884|10880|10879.3|10875.3|1315
1701072600000|2023-11-27 08:10:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|1533
1701072900000|2023-11-27 08:15:00|10880.9|10876.9|10884|10880|10884|10880|10879.3|10875.3|4708
1701073200000|2023-11-27 08:20:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|2156
1701073500000|2023-11-27 08:25:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|3744
1701073800000|2023-11-27 08:30:00|10877.8|10873.8|10882.5|10878.5|10882.5|10878.5|10877.8|10873.8|2196
1701074100000|2023-11-27 08:35:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|6831
1701074400000|2023-11-27 08:40:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|2130
1701074700000|2023-11-27 08:45:00|10877.8|10873.8|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|6911
1701075000000|2023-11-27 08:50:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|4570
1701075300000|2023-11-27 08:55:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|8344
1701075600000|2023-11-27 09:00:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1364
1701075900000|2023-11-27 09:05:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|2659
1701076200000|2023-11-27 09:10:00|||||||||3313
1701076500000|2023-11-27 09:15:00|10876.2|10872.2|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|1683
1701076800000|2023-11-27 09:20:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|9879
1701077100000|2023-11-27 09:25:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|3346
1701077400000|2023-11-27 09:30:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|2214
1701077700000|2023-11-27 09:35:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|8818
1701078000000|2023-11-27 09:40:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|716
1701078300000|2023-11-27 09:45:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|7297
1701078600000|2023-11-27 09:50:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1453
1701078900000|2023-11-27 09:55:00|10873.1|10869.1|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|748
1701079200000|2023-11-27 10:00:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|660
1701079500000|2023-11-27 10:05:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|12195
1701079800000|2023-11-27 10:10:00|10872.3|10868.3|10877.8|10873.8|10877.8|10873.8|10871.5|10867.5|1207
1701080100000|2023-11-27 10:15:00|10878.6|10874.6|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|3644
1701080400000|2023-11-27 10:20:00|10880.1|10876.1|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|3025
1701080700000|2023-11-27 10:25:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|2125
1701081000000|2023-11-27 10:30:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|15266
1701081300000|2023-11-27 10:35:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10880.9|10876.9|4194
1701081600000|2023-11-27 10:40:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10884|10880|8121
1701081900000|2023-11-27 10:45:00|10885.6|10881.6|10889.5|10885.5|10890.3|10886.3|10882.5|10878.5|3526
1701082200000|2023-11-27 10:50:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|6520
1701082500000|2023-11-27 10:55:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2651
1701082800000|2023-11-27 11:00:00|10888.7|10884.7|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|4471
1701083100000|2023-11-27 11:05:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2191
1701083400000|2023-11-27 11:10:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|3001
1701083700000|2023-11-27 11:15:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1477
1701084000000|2023-11-27 11:20:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|1234
1701084300000|2023-11-27 11:25:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|855
1701084600000|2023-11-27 11:30:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|9327
1701084900000|2023-11-27 11:35:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1716
1701085200000|2023-11-27 11:40:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|904
1701085500000|2023-11-27 11:45:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|6084
1701085800000|2023-11-27 11:50:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|1511
1701086100000|2023-11-27 11:55:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|5579
1701086400000|2023-11-27 12:00:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|1246
1701086700000|2023-11-27 12:05:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2078
1701087000000|2023-11-27 12:10:00|10890.3|10886.3|10893.4|10889.4|10895|10891|10890.3|10886.3|1363
1701087300000|2023-11-27 12:15:00|10895|10891|10891.8|10887.8|10895|10891|10890.3|10886.3|2235
1701087600000|2023-11-27 12:20:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|803
1701087900000|2023-11-27 12:25:00|10890.3|10886.3|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|2549
1701088200000|2023-11-27 12:30:00|10890.3|10886.3|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|3586
1701088500000|2023-11-27 12:35:00|10890.3|10886.3|10887.2|10883.2|10890.3|10886.3|10885.6|10881.6|9975
1701088800000|2023-11-27 12:40:00|10888.7|10884.7|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|4532
1701089100000|2023-11-27 12:45:00|10887.2|10883.2|10891.8|10887.8|10891.8|10887.8|10887.2|10883.2|1308
1701089400000|2023-11-27 12:50:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|4560
1701089700000|2023-11-27 12:55:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|2510
1701090000000|2023-11-27 13:00:00|10890.3|10886.3|10896.5|10892.5|10896.5|10892.5|10890.3|10886.3|6882
1701090300000|2023-11-27 13:05:00|10898.1|10894.1|10902.8|10898.8|10905.9|10901.9|10898.1|10894.1|4464
1701090600000|2023-11-27 13:10:00|10901.2|10897.2|10899.7|10895.7|10904.3|10900.3|10899.7|10895.7|3883
1701090900000|2023-11-27 13:15:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|5075
1701091200000|2023-11-27 13:20:00|10898.9|10894.9|10898.1|10894.1|10899.7|10895.7|10895.8|10891.8|10387
1701091500000|2023-11-27 13:25:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|6633
1701091800000|2023-11-27 13:30:00|10902.8|10898.8|10904.3|10900.3|10907.5|10903.5|10899.7|10895.7|9051
1701092100000|2023-11-27 13:35:00|10902.8|10898.8|10909|10905|10909|10905|10902.8|10898.8|13511
1701092400000|2023-11-27 13:40:00|10907.5|10903.5|10904.3|10900.3|10909|10905|10904.3|10900.3|13807
1701092700000|2023-11-27 13:45:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|14459
1701093000000|2023-11-27 13:50:00|10904.3|10900.3|10907.5|10903.5|10910.6|10906.6|10904.3|10900.3|7496
1701093300000|2023-11-27 13:55:00|10909|10905|10904.3|10900.3|10909|10905|10902.8|10898.8|4897
1701093600000|2023-11-27 14:00:00|10905.9|10901.9|10902.8|10898.8|10909|10905|10899.7|10895.7|12599
1701093900000|2023-11-27 14:05:00|10901.2|10897.2|10895|10891|10902.8|10898.8|10895|10891|4520
1701094200000|2023-11-27 14:10:00|10896.5|10892.5|10898.1|10894.1|10901.2|10897.2|10896.5|10892.5|13794
1701094500000|2023-11-27 14:15:00|10898.9|10894.9|10901.2|10897.2|10902.8|10898.8|10898.9|10894.9|8018
1701094800000|2023-11-27 14:20:00|10899.7|10895.7|10905.9|10901.9|10905.9|10901.9|10899.7|10895.7|9546
1701095100000|2023-11-27 14:25:00|10904.3|10900.3|10905.9|10901.9|10907.5|10903.5|10902.8|10898.8|7929
1701095400000|2023-11-27 14:30:00|10907.5|10903.5|10902.8|10898.8|10907.5|10903.5|10901.2|10897.2|27064
1701095700000|2023-11-27 14:35:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|11142
1701096000000|2023-11-27 14:40:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10901.2|10897.2|5505
1701096300000|2023-11-27 14:45:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10902.8|10898.8|10106
1701096600000|2023-11-27 14:50:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|14803
1701096900000|2023-11-27 14:55:00|10902.8|10898.8|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|16465
1701097200000|2023-11-27 15:00:00|10905.9|10901.9|10910.6|10906.6|10915.3|10911.3|10905.9|10901.9|21503
1701097500000|2023-11-27 15:05:00|10909|10905|10910.6|10906.6|10912.2|10908.2|10905.9|10901.9|63443
1701097800000|2023-11-27 15:10:00|10909|10905|10912.2|10908.2|10912.2|10908.2|10909|10905|23754
1701098100000|2023-11-27 15:15:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|10497
1701098400000|2023-11-27 15:20:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10910.6|10906.6|10545
1701098700000|2023-11-27 15:25:00|10915.3|10911.3|10918.4|10914.4|10920|10916|10913.7|10909.7|17020
1701099000000|2023-11-27 15:30:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|10511
1701099300000|2023-11-27 15:35:00|10918.4|10914.4|10913.7|10909.7|10920|10916|10913.7|10909.7|6243
1701099600000|2023-11-27 15:40:00|10915.3|10911.3|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|6149
1701099900000|2023-11-27 15:45:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|5049
1701100200000|2023-11-27 15:50:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|13858
1701100500000|2023-11-27 15:55:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|31460
1701100800000|2023-11-27 16:00:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|13745
1701101100000|2023-11-27 16:05:00|10915.3|10911.3|10918.4|10914.4|10918.4|10914.4|10913.7|10909.7|16887
1701101400000|2023-11-27 16:10:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|19251
1701101700000|2023-11-27 16:15:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10912.2|10908.2|21269
1701102000000|2023-11-27 16:20:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|7311
1701102300000|2023-11-27 16:25:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|9944
1701102600000|2023-11-27 16:30:00|10912.2|10908.2|10907.5|10903.5|10913.7|10909.7|10905.9|10901.9|5554
1701102900000|2023-11-27 16:35:00|10905.9|10901.9|10912.2|10908.2|10913.7|10909.7|10905.9|10901.9|5845
1701103200000|2023-11-27 16:40:00|10912.9|10908.9|10915.3|10911.3|10916.8|10912.8|10912.9|10908.9|5300
1701103500000|2023-11-27 16:45:00|10913.7|10909.7|10918.4|10914.4|10918.4|10914.4|10913.7|10909.7|68630
1701103800000|2023-11-27 16:50:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|174337
1701104100000|2023-11-27 16:55:00|10918.4|10914.4|10920|10916|10923.1|10919.1|10918.4|10914.4|88432
1701104400000|2023-11-27 17:00:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|164822
1701104700000|2023-11-27 17:05:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10916.8|10912.8|37033
1701105000000|2023-11-27 17:10:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|15308
1701105300000|2023-11-27 17:15:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|12374
1701105600000|2023-11-27 17:20:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10916.8|10912.8|8512
1701105900000|2023-11-27 17:25:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|11998
1701106200000|2023-11-27 17:30:00|10915.3|10911.3|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|8898
1701106500000|2023-11-27 17:35:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|3305
1701106800000|2023-11-27 17:40:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|10495
1701107100000|2023-11-27 17:45:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10920|10916|8736
1701107400000|2023-11-27 17:50:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|4836
1701107700000|2023-11-27 17:55:00|10923.1|10919.1|10920|10916|10924.7|10920.7|10920|10916|12375
1701108000000|2023-11-27 18:00:00|10918.4|10914.4|10934|10930|10935.6|10931.6|10918.4|10914.4|13003
1701108300000|2023-11-27 18:05:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10932.5|10928.5|10926
1701108600000|2023-11-27 18:10:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10932.5|10928.5|11286
1701108900000|2023-11-27 18:15:00|10935.6|10931.6|10930.9|10926.9|10937.2|10933.2|10930.9|10926.9|7814
1701109200000|2023-11-27 18:20:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|11384
1701109500000|2023-11-27 18:25:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|5429
1701109800000|2023-11-27 18:30:00|10932.5|10928.5|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|3717
1701110100000|2023-11-27 18:35:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|5713
1701110400000|2023-11-27 18:40:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|4396
1701110700000|2023-11-27 18:45:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|4299
1701111000000|2023-11-27 18:50:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|8490
1701111300000|2023-11-27 18:55:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|15683
1701111600000|2023-11-27 19:00:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|5221
1701111900000|2023-11-27 19:05:00|10930.9|10926.9|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|2934
1701112200000|2023-11-27 19:10:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|3104
1701112500000|2023-11-27 19:15:00|10932.5|10928.5|10927.8|10923.8|10932.5|10928.5|10927.8|10923.8|21646
1701112800000|2023-11-27 19:20:00|10929.3|10925.3|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|55217
1701113100000|2023-11-27 19:25:00|||||||||71516
1701113400000|2023-11-27 19:30:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|25188
1701113700000|2023-11-27 19:35:00|10934|10930|10937.2|10933.2|10937.2|10933.2|10932.5|10928.5|10650
1701114000000|2023-11-27 19:40:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|8889
1701114300000|2023-11-27 19:45:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|6619
1701114600000|2023-11-27 19:50:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|7294
1701114900000|2023-11-27 19:55:00|10937.2|10933.2|10941.8|10937.8|10941.8|10937.8|10935.6|10931.6|23365
1701115200000|2023-11-27 20:00:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|19853
1701115500000|2023-11-27 20:05:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|11005
1701115800000|2023-11-27 20:10:00|10939.5|10935.5|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|13721
1701116100000|2023-11-27 20:15:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|13348
1701116400000|2023-11-27 20:20:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|14314
1701116700000|2023-11-27 20:25:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|3701
1701117000000|2023-11-27 20:30:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|4833
1701117300000|2023-11-27 20:35:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|2668
1701117600000|2023-11-27 20:40:00|||||||||64512
1701117900000|2023-11-27 20:45:00|||||||||7181
1701118200000|2023-11-27 20:50:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|10908
1701118500000|2023-11-27 20:55:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|12429
1701118800000|2023-11-27 21:00:00|10940.3|10936.3|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|10481
1701119100000|2023-11-27 21:05:00|||||||||1476
1701119400000|2023-11-27 21:10:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|4409
1701119700000|2023-11-27 21:15:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|3146
1701120000000|2023-11-27 21:20:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|5980
1701120300000|2023-11-27 21:25:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|2707
1701120600000|2023-11-27 21:30:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|6388
1701120900000|2023-11-27 21:35:00|||||||||1951
1701121200000|2023-11-27 21:40:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|6553
1701121500000|2023-11-27 21:45:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|6937
1701121800000|2023-11-27 21:50:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1285
1701122100000|2023-11-27 21:55:00|10939.5|10935.5|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|4066
1701126000000|2023-11-27 23:00:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|882
1701126300000|2023-11-27 23:05:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|160
1701126600000|2023-11-27 23:10:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|630
1701126900000|2023-11-27 23:15:00|10936.4|10932.4|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|299
1701127200000|2023-11-27 23:20:00|||||||||114
1701127500000|2023-11-27 23:25:00|||||||||28
1701127800000|2023-11-27 23:30:00|||||||||38
1701128100000|2023-11-27 23:35:00|||||||||46
1701128400000|2023-11-27 23:40:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|625
1701128700000|2023-11-27 23:45:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|594
1701129000000|2023-11-27 23:50:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|525
1701129300000|2023-11-27 23:55:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1422
1701129600000|2023-11-28 00:00:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|721
1701129900000|2023-11-28 00:05:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|163
1701130200000|2023-11-28 00:10:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|857
1701130500000|2023-11-28 00:15:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|653
1701130800000|2023-11-28 00:20:00|||||||||272
1701131100000|2023-11-28 00:25:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|381
1701131400000|2023-11-28 00:30:00|10934|10930|10937.2|10933.2|10938.7|10934.7|10932.5|10928.5|634
1701131700000|2023-11-28 00:35:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10934|10930|898
1701132000000|2023-11-28 00:40:00|10934.8|10930.8|10937.2|10933.2|10937.2|10933.2|10934|10930|245
1701132300000|2023-11-28 00:45:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|419
1701132600000|2023-11-28 00:50:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|387
1701132900000|2023-11-28 00:55:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|773
1701133200000|2023-11-28 01:00:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|1440
1701133500000|2023-11-28 01:05:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|913
1701133800000|2023-11-28 01:10:00|||||||||84
1701134100000|2023-11-28 01:15:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|719
1701134400000|2023-11-28 01:20:00|||||||||257
1701134700000|2023-11-28 01:25:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|727
1701135000000|2023-11-28 01:30:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1081
1701135300000|2023-11-28 01:35:00|||||||||91
1701135600000|2023-11-28 01:40:00|10930.9|10926.9|10934|10930|10934|10930|10930.9|10926.9|1341
1701135900000|2023-11-28 01:45:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|1005
1701136200000|2023-11-28 01:50:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|189
1701136500000|2023-11-28 01:55:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|148
1701136800000|2023-11-28 02:00:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|199
1701137100000|2023-11-28 02:05:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|568
1701137400000|2023-11-28 02:10:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|67
1701137700000|2023-11-28 02:15:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|323
1701138000000|2023-11-28 02:20:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|616
1701138300000|2023-11-28 02:25:00|||||||||290
1701138600000|2023-11-28 02:30:00|10929.3|10925.3|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|535
1701138900000|2023-11-28 02:35:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|440
1701139200000|2023-11-28 02:40:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|524
1701139500000|2023-11-28 02:45:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|409
1701139800000|2023-11-28 02:50:00|||||||||50
1701140100000|2023-11-28 02:55:00|||||||||27
1701140400000|2023-11-28 03:00:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|388
1701140700000|2023-11-28 03:05:00|||||||||47
1701141000000|2023-11-28 03:10:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|327
1701141300000|2023-11-28 03:15:00|||||||||212
1701141600000|2023-11-28 03:20:00|||||||||60
1701141900000|2023-11-28 03:25:00|||||||||505
1701142200000|2023-11-28 03:30:00|||||||||52
1701142500000|2023-11-28 03:35:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|234
1701142800000|2023-11-28 03:40:00|10930.1|10926.1|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|178
1701143100000|2023-11-28 03:45:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|172
1701143400000|2023-11-28 03:50:00|||||||||339
1701143700000|2023-11-28 03:55:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|574
1701144000000|2023-11-28 04:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|348
1701144300000|2023-11-28 04:05:00|||||||||386
1701144600000|2023-11-28 04:10:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|986
1701144900000|2023-11-28 04:15:00|||||||||100
1701145200000|2023-11-28 04:20:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|172
1701145500000|2023-11-28 04:25:00|||||||||5461
1701145800000|2023-11-28 04:30:00|||||||||296
1701146100000|2023-11-28 04:35:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1876
1701146400000|2023-11-28 04:40:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|312
1701146700000|2023-11-28 04:45:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|188
1701147000000|2023-11-28 04:50:00|||||||||86
1701147300000|2023-11-28 04:55:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|166
1701147600000|2023-11-28 05:00:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|912
1701147900000|2023-11-28 05:05:00|||||||||34
1701148200000|2023-11-28 05:10:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|122
1701148500000|2023-11-28 05:15:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|110
1701148800000|2023-11-28 05:20:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|134
1701149100000|2023-11-28 05:25:00|||||||||290
1701149400000|2023-11-28 05:30:00|||||||||145
1701149700000|2023-11-28 05:35:00|||||||||32
1701150000000|2023-11-28 05:40:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1148
1701150300000|2023-11-28 05:45:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|588
1701150600000|2023-11-28 05:50:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|464
1701150900000|2023-11-28 05:55:00|||||||||183
1701151200000|2023-11-28 06:00:00|||||||||229
1701151500000|2023-11-28 06:05:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|197
1701151800000|2023-11-28 06:10:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|528
1701152100000|2023-11-28 06:15:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|341
1701152400000|2023-11-28 06:20:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|3421
1701152700000|2023-11-28 06:25:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|2032
1701153000000|2023-11-28 06:30:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|177
1701153300000|2023-11-28 06:35:00|||||||||69
1701153600000|2023-11-28 06:40:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|1804
1701153900000|2023-11-28 06:45:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1190
1701154200000|2023-11-28 06:50:00|||||||||82
1701154500000|2023-11-28 06:55:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|213
1701154800000|2023-11-28 07:00:00|10935.6|10931.6|10940.3|10936.3|10940.3|10936.3|10935.6|10931.6|2060
1701155100000|2023-11-28 07:05:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|363
1701155400000|2023-11-28 07:10:00|||||||||191
1701155700000|2023-11-28 07:15:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|1997
1701156000000|2023-11-28 07:20:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|1018
1701156300000|2023-11-28 07:25:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1226
1701156600000|2023-11-28 07:30:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1124
1701156900000|2023-11-28 07:35:00|||||||||3439
1701157200000|2023-11-28 07:40:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|1500
1701157500000|2023-11-28 07:45:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|4619
1701157800000|2023-11-28 07:50:00|10943.4|10939.4|10948.1|10944.1|10949.7|10945.7|10941.8|10937.8|4993
1701158100000|2023-11-28 07:55:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|4020
1701158400000|2023-11-28 08:00:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|1445
1701158700000|2023-11-28 08:05:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|1778
1701159000000|2023-11-28 08:10:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|1300
1701159300000|2023-11-28 08:15:00|10937.2|10933.2|10932.5|10928.5|10938.7|10934.7|10932.5|10928.5|2194
1701159600000|2023-11-28 08:20:00|10934|10930|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|3196
1701159900000|2023-11-28 08:25:00|10934|10930|10930.9|10926.9|10934|10930|10930.9|10926.9|4230
1701160200000|2023-11-28 08:30:00|10929.3|10925.3|10929.3|10925.3|10932.5|10928.5|10927.8|10923.8|9825
1701160500000|2023-11-28 08:35:00|10927.8|10923.8|10927.8|10923.8|10930.9|10926.9|10927.8|10923.8|4740
1701160800000|2023-11-28 08:40:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|2005
1701161100000|2023-11-28 08:45:00|10929.3|10925.3|10932.5|10928.5|10932.5|10928.5|10926.2|10922.2|7509
1701161400000|2023-11-28 08:50:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|1195
1701161700000|2023-11-28 08:55:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10934|10930|2254
1701162000000|2023-11-28 09:00:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|1594
1701162300000|2023-11-28 09:05:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|3193
1701162600000|2023-11-28 09:10:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|4533
1701162900000|2023-11-28 09:15:00|10936.4|10932.4|10937.2|10933.2|10937.2|10933.2|10934|10930|2769
1701163200000|2023-11-28 09:20:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10934|10930|12149
1701163500000|2023-11-28 09:25:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1109
1701163800000|2023-11-28 09:30:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|640
1701164100000|2023-11-28 09:35:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|1143
1701164400000|2023-11-28 09:40:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|747
1701164700000|2023-11-28 09:45:00|10935.6|10931.6|10932.5|10928.5|10935.6|10931.6|10930.9|10926.9|1103
1701165000000|2023-11-28 09:50:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|706
1701165300000|2023-11-28 09:55:00|10934|10930|10937.2|10933.2|10938.7|10934.7|10934|10930|1144
1701165600000|2023-11-28 10:00:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10934|10930|463
1701165900000|2023-11-28 10:05:00|10932.5|10928.5|10934|10930|10935.6|10931.6|10932.5|10928.5|3310
1701166200000|2023-11-28 10:10:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|187
1701166500000|2023-11-28 10:15:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|943
1701166800000|2023-11-28 10:20:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|370
1701167100000|2023-11-28 10:25:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|7466
1701167400000|2023-11-28 10:30:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|2098
1701167700000|2023-11-28 10:35:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|503
1701168000000|2023-11-28 10:40:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|906
1701168300000|2023-11-28 10:45:00|10927.8|10923.8|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|472
1701168600000|2023-11-28 10:50:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|295
1701168900000|2023-11-28 10:55:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1200
1701169200000|2023-11-28 11:00:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|2193
1701169500000|2023-11-28 11:05:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|3188
1701169800000|2023-11-28 11:10:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|542
1701170100000|2023-11-28 11:15:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|1242
1701170400000|2023-11-28 11:20:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|607
1701170700000|2023-11-28 11:25:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|921
1701171000000|2023-11-28 11:30:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|407
1701171300000|2023-11-28 11:35:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|3302
1701171600000|2023-11-28 11:40:00|10930.9|10926.9|10932.5|10928.5|10934|10930|10930.9|10926.9|1806
1701171900000|2023-11-28 11:45:00|10934|10930|10932.5|10928.5|10934|10930|10930.9|10926.9|2669
1701172200000|2023-11-28 11:50:00|10930.9|10926.9|10927.8|10923.8|10930.9|10926.9|10927.8|10923.8|5768
1701172500000|2023-11-28 11:55:00|10926.2|10922.2|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|3084
1701172800000|2023-11-28 12:00:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10924.7|10920.7|2763
1701173100000|2023-11-28 12:05:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|2561
1701173400000|2023-11-28 12:10:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1512
1701173700000|2023-11-28 12:15:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1677
1701174000000|2023-11-28 12:20:00|10923.1|10919.1|10926.2|10922.2|10927.8|10923.8|10923.1|10919.1|3954
1701174300000|2023-11-28 12:25:00|10927.8|10923.8|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|3235
1701174600000|2023-11-28 12:30:00|10927.8|10923.8|10938.7|10934.7|10938.7|10934.7|10927.8|10923.8|4226
1701174900000|2023-11-28 12:35:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|6787
1701175200000|2023-11-28 12:40:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10932.5|10928.5|5010
1701175500000|2023-11-28 12:45:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|3593
1701175800000|2023-11-28 12:50:00|10930.9|10926.9|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|3039
1701176100000|2023-11-28 12:55:00|10927.8|10923.8|10926.2|10922.2|10930.9|10926.9|10923.1|10919.1|9620
1701176400000|2023-11-28 13:00:00|10924.7|10920.7|10923.1|10919.1|10926.2|10922.2|10920|10916|66254
1701176700000|2023-11-28 13:05:00|10922.3|10918.3|10923.1|10919.1|10923.1|10919.1|10918.4|10914.4|8910
1701177000000|2023-11-28 13:10:00|10921.5|10917.5|10926.2|10922.2|10926.2|10922.2|10921.5|10917.5|3705
1701177300000|2023-11-28 13:15:00|10924.7|10920.7|10934|10930|10935.6|10931.6|10923.1|10919.1|6384
1701177600000|2023-11-28 13:20:00|10932.5|10928.5|10935.6|10931.6|10935.6|10931.6|10930.9|10926.9|9157
1701177900000|2023-11-28 13:25:00|10934|10930|10938.7|10934.7|10938.7|10934.7|10934|10930|7272
1701178200000|2023-11-28 13:30:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|7349
1701178500000|2023-11-28 13:35:00|10938.7|10934.7|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|1609
1701178800000|2023-11-28 13:40:00|10940.3|10936.3|10943.4|10939.4|10945|10941|10940.3|10936.3|10657
1701179100000|2023-11-28 13:45:00|10941.8|10937.8|10937.2|10933.2|10943.4|10939.4|10934|10930|9342
1701179400000|2023-11-28 13:50:00|10935.6|10931.6|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|18282
1701179700000|2023-11-28 13:55:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|3999
1701180000000|2023-11-28 14:00:00|10937.2|10933.2|10924.7|10920.7|10938.7|10934.7|10924.7|10920.7|17863
1701180300000|2023-11-28 14:05:00|10923.1|10919.1|10929.3|10925.3|10930.9|10926.9|10921.5|10917.5|44772
1701180600000|2023-11-28 14:10:00|10930.9|10926.9|10924.7|10920.7|10930.9|10926.9|10924.7|10920.7|7799
1701180900000|2023-11-28 14:15:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10920|10916|68457
1701181200000|2023-11-28 14:20:00|10923.1|10919.1|10930.9|10926.9|10930.9|10926.9|10923.1|10919.1|31786
1701181500000|2023-11-28 14:25:00|10932.5|10928.5|10934|10930|10934|10930|10929.3|10925.3|47839
1701181800000|2023-11-28 14:30:00|10935.6|10931.6|10932.5|10928.5|10937.2|10933.2|10932.5|10928.5|6060
1701182100000|2023-11-28 14:35:00|10930.9|10926.9|10932.5|10928.5|10934|10930|10927.8|10923.8|16374
1701182400000|2023-11-28 14:40:00|10934|10930|10937.2|10933.2|10940.3|10936.3|10934|10930|9037
1701182700000|2023-11-28 14:45:00|10938.7|10934.7|10943.4|10939.4|10943.4|10939.4|10937.2|10933.2|20324
1701183000000|2023-11-28 14:50:00|10945|10941|10940.3|10936.3|10945|10941|10940.3|10936.3|15693
1701183300000|2023-11-28 14:55:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|8525
1701183600000|2023-11-28 15:00:00|10941.8|10937.8|10945|10941|10945|10941|10937.2|10933.2|11279
1701183900000|2023-11-28 15:05:00|10946.5|10942.5|10941.8|10937.8|10948.1|10944.1|10940.3|10936.3|19042
1701184200000|2023-11-28 15:10:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10937.2|10933.2|15701
1701184500000|2023-11-28 15:15:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|16988
1701184800000|2023-11-28 15:20:00|10943.4|10939.4|10948.1|10944.1|10948.1|10944.1|10943.4|10939.4|9993
1701185100000|2023-11-28 15:25:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|61680
1701185400000|2023-11-28 15:30:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|8705
1701185700000|2023-11-28 15:35:00|10948.1|10944.1|10957.5|10953.5|10959|10955|10945|10941|11412
1701186000000|2023-11-28 15:40:00|10959|10955|10963.7|10959.7|10966.8|10962.8|10957.5|10953.5|12144
1701186300000|2023-11-28 15:45:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10957.5|10953.5|14575
1701186600000|2023-11-28 15:50:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|7389
1701186900000|2023-11-28 15:55:00|10960.6|10956.6|10971.5|10967.5|10973.1|10969.1|10960.6|10956.6|24443
1701187200000|2023-11-28 16:00:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|8729
1701187500000|2023-11-28 16:05:00|10973.1|10969.1|10973.1|10969.1|10976.2|10972.2|10971.5|10967.5|19187
1701187800000|2023-11-28 16:10:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10966.8|10962.8|9149
1701188100000|2023-11-28 16:15:00|10970|10966|10971.5|10967.5|10976.2|10972.2|10968.4|10964.4|10216
1701188400000|2023-11-28 16:20:00|10973.1|10969.1|10977.8|10973.8|10977.8|10973.8|10971.5|10967.5|10450
1701188700000|2023-11-28 16:25:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|37771
1701189000000|2023-11-28 16:30:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|12595
1701189300000|2023-11-28 16:35:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|4635
1701189600000|2023-11-28 16:40:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|9447
1701189900000|2023-11-28 16:45:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|5723
1701190200000|2023-11-28 16:50:00|10976.2|10972.2|10980.9|10976.9|10982.5|10978.5|10976.2|10972.2|4741
1701190500000|2023-11-28 16:55:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|4823
1701190800000|2023-11-28 17:00:00|10984|10980|10987.2|10983.2|10990.3|10986.3|10984|10980|7481
1701191100000|2023-11-28 17:05:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|6055
1701191400000|2023-11-28 17:10:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|6205
1701191700000|2023-11-28 17:15:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|4197
1701192000000|2023-11-28 17:20:00|10987.2|10983.2|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|5906
1701192300000|2023-11-28 17:25:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|3589
1701192600000|2023-11-28 17:30:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|4527
1701192900000|2023-11-28 17:35:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10977.8|10973.8|10488
1701193200000|2023-11-28 17:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|3869
1701193500000|2023-11-28 17:45:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|7442
1701193800000|2023-11-28 17:50:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|7573
1701194100000|2023-11-28 17:55:00|10979.3|10975.3|10974.7|10970.7|10979.3|10975.3|10973.1|10969.1|14103
1701194400000|2023-11-28 18:00:00|10973.1|10969.1|10968.4|10964.4|10979.3|10975.3|10962.2|10958.2|12996
1701194700000|2023-11-28 18:05:00|10970|10966|10973.1|10969.1|10974.7|10970.7|10968.4|10964.4|8182
1701195000000|2023-11-28 18:10:00|10972.3|10968.3|10966.8|10962.8|10973.1|10969.1|10965.3|10961.3|6605
1701195300000|2023-11-28 18:15:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|6488
1701195600000|2023-11-28 18:20:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|4278
1701195900000|2023-11-28 18:25:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|4281
1701196200000|2023-11-28 18:30:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|4360
1701196500000|2023-11-28 18:35:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|8513
1701196800000|2023-11-28 18:40:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10970|10966|3283
1701197100000|2023-11-28 18:45:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|7099
1701197400000|2023-11-28 18:50:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|5993
1701197700000|2023-11-28 18:55:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|6033
1701198000000|2023-11-28 19:00:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|3228
1701198300000|2023-11-28 19:05:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|4673
1701198600000|2023-11-28 19:10:00|10976.2|10972.2|10980.9|10976.9|10980.9|10976.9|10976.2|10972.2|4510
1701198900000|2023-11-28 19:15:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|6198
1701199200000|2023-11-28 19:20:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|3909
1701199500000|2023-11-28 19:25:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|4535
1701199800000|2023-11-28 19:30:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|9705
1701200100000|2023-11-28 19:35:00|10977.8|10973.8|10980.9|10976.9|10984|10980|10976.2|10972.2|6543
1701200400000|2023-11-28 19:40:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|12247
1701200700000|2023-11-28 19:45:00|10983.3|10979.3|10987.2|10983.2|10988.7|10984.7|10983.3|10979.3|5330
1701201000000|2023-11-28 19:50:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|8770
1701201300000|2023-11-28 19:55:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|62914
1701201600000|2023-11-28 20:00:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|12469
1701201900000|2023-11-28 20:05:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10982.5|10978.5|5825
1701202200000|2023-11-28 20:10:00|10985.6|10981.6|10980.9|10976.9|10985.6|10981.6|10979.3|10975.3|9446
1701202500000|2023-11-28 20:15:00|10979.3|10975.3|10980.9|10976.9|10984|10980|10979.3|10975.3|3450
1701202800000|2023-11-28 20:20:00|10979.3|10975.3|10984|10980|10984|10980|10979.3|10975.3|34937
1701203100000|2023-11-28 20:25:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1144
1701203400000|2023-11-28 20:30:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1909
1701203700000|2023-11-28 20:35:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|5723
1701204000000|2023-11-28 20:40:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|18011
1701204300000|2023-11-28 20:45:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|2450
1701204600000|2023-11-28 20:50:00|10993.4|10989.4|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|5615
1701204900000|2023-11-28 20:55:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|6881
1701205200000|2023-11-28 21:00:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|5938
1701205500000|2023-11-28 21:05:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|10246
1701205800000|2023-11-28 21:10:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|3220
1701206100000|2023-11-28 21:15:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|6008
1701206400000|2023-11-28 21:20:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|6814
1701206700000|2023-11-28 21:25:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|3288
1701207000000|2023-11-28 21:30:00|10988.7|10984.7|10993.4|10989.4|10993.4|10989.4|10988.7|10984.7|3154
1701207300000|2023-11-28 21:35:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|2573
1701207600000|2023-11-28 21:40:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|1626
1701207900000|2023-11-28 21:45:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|2186
1701208200000|2023-11-28 21:50:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|6706
1701208500000|2023-11-28 21:55:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10995|10991|3286
1701212400000|2023-11-28 23:00:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|3506
1701212700000|2023-11-28 23:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|299
1701213000000|2023-11-28 23:10:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|577
1701213300000|2023-11-28 23:15:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|314
1701213600000|2023-11-28 23:20:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|460
1701213900000|2023-11-28 23:25:00|10996.5|10992.5|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|896
1701214200000|2023-11-28 23:30:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|319
1701214500000|2023-11-28 23:35:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|636
1701214800000|2023-11-28 23:40:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|738
1701215100000|2023-11-28 23:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|438
1701215400000|2023-11-28 23:50:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|923
1701215700000|2023-11-28 23:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|33
1701216000000|2023-11-29 00:00:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|694
1701216300000|2023-11-29 00:05:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10995|10991|787
1701216600000|2023-11-29 00:10:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|630
1701216900000|2023-11-29 00:15:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|579
1701217200000|2023-11-29 00:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|335
1701217500000|2023-11-29 00:25:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|495
1701217800000|2023-11-29 00:30:00|10998.1|10994.1|11002.8|10998.8|11002.8|10998.8|10996.5|10992.5|2360
1701218100000|2023-11-29 00:35:00|11004.3|11000.3|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|560
1701218400000|2023-11-29 00:40:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|420
1701218700000|2023-11-29 00:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|644
1701219000000|2023-11-29 00:50:00|10999.7|10995.7|11004.3|11000.3|11005.9|11001.9|10999.7|10995.7|2332
1701219300000|2023-11-29 00:55:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|230
1701219600000|2023-11-29 01:00:00|11001.2|10997.2|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|406
1701219900000|2023-11-29 01:05:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|2241
1701220200000|2023-11-29 01:10:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|521
1701220500000|2023-11-29 01:15:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|2314
1701220800000|2023-11-29 01:20:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|419
1701221100000|2023-11-29 01:25:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|813
1701221400000|2023-11-29 01:30:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|651
1701221700000|2023-11-29 01:35:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|1808
1701222000000|2023-11-29 01:40:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|2111
1701222300000|2023-11-29 01:45:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|1159
1701222600000|2023-11-29 01:50:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|3154
1701222900000|2023-11-29 01:55:00|11016.8|11012.8|11020|11016|11021.5|11017.5|11016.8|11012.8|3829
1701223200000|2023-11-29 02:00:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|2308
1701223500000|2023-11-29 02:05:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|2746
1701223800000|2023-11-29 02:10:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|1022
1701224100000|2023-11-29 02:15:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|630
1701224400000|2023-11-29 02:20:00|||||||||112
1701224700000|2023-11-29 02:25:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|269
1701225000000|2023-11-29 02:30:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|952
1701225300000|2023-11-29 02:35:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|122
1701225600000|2023-11-29 02:40:00|||||||||174
1701225900000|2023-11-29 02:45:00|||||||||88
1701226200000|2023-11-29 02:50:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|1236
1701226500000|2023-11-29 02:55:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|446
1701226800000|2023-11-29 03:00:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|503
1701227100000|2023-11-29 03:05:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|1066
1701227400000|2023-11-29 03:10:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|1600
1701227700000|2023-11-29 03:15:00|||||||||295
1701228000000|2023-11-29 03:20:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|5392
1701228300000|2023-11-29 03:25:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|1002
1701228600000|2023-11-29 03:30:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|933
1701228900000|2023-11-29 03:35:00|||||||||443
1701229200000|2023-11-29 03:40:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|912
1701229500000|2023-11-29 03:45:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|579
1701229800000|2023-11-29 03:50:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1623
1701230100000|2023-11-29 03:55:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|430
1701230400000|2023-11-29 04:00:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|354
1701230700000|2023-11-29 04:05:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|257
1701231000000|2023-11-29 04:10:00|||||||||445
1701231300000|2023-11-29 04:15:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|614
1701231600000|2023-11-29 04:20:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|682
1701231900000|2023-11-29 04:25:00|||||||||166
1701232200000|2023-11-29 04:30:00|||||||||24
1701232500000|2023-11-29 04:35:00|||||||||17
1701232800000|2023-11-29 04:40:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|2011
1701233100000|2023-11-29 04:45:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|68
1701233400000|2023-11-29 04:50:00|||||||||105
1701233700000|2023-11-29 04:55:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|2558
1701234000000|2023-11-29 05:00:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1426
1701234300000|2023-11-29 05:05:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|216
1701234600000|2023-11-29 05:10:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|888
1701234900000|2023-11-29 05:15:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|493
1701235200000|2023-11-29 05:20:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|523
1701235500000|2023-11-29 05:25:00|||||||||635
1701235800000|2023-11-29 05:30:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|864
1701236100000|2023-11-29 05:35:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|759
1701236400000|2023-11-29 05:40:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|171
1701236700000|2023-11-29 05:45:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|986
1701237000000|2023-11-29 05:50:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1705
1701237300000|2023-11-29 05:55:00|11024.7|11020.7|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|2093
1701237600000|2023-11-29 06:00:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1229
1701237900000|2023-11-29 06:05:00|||||||||511
1701238200000|2023-11-29 06:10:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|2263
1701238500000|2023-11-29 06:15:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|3312
1701238800000|2023-11-29 06:20:00|11030.9|11026.9|11035.6|11031.6|11037.2|11033.2|11030.9|11026.9|2996
1701239100000|2023-11-29 06:25:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|1239
1701239400000|2023-11-29 06:30:00|11037.2|11033.2|11040.3|11036.3|11046.5|11042.5|11035.6|11031.6|5325
1701239700000|2023-11-29 06:35:00|11039.5|11035.5|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|783
1701240000000|2023-11-29 06:40:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11035.6|11031.6|1674
1701240300000|2023-11-29 06:45:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|2191
1701240600000|2023-11-29 06:50:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11034|11030|2240
1701240900000|2023-11-29 06:55:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|1361
1701241200000|2023-11-29 07:00:00|11034|11030|11030.9|11026.9|11034|11030|11029.3|11025.3|2018
1701241500000|2023-11-29 07:05:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|3492
1701241800000|2023-11-29 07:10:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|3911
1701242100000|2023-11-29 07:15:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|893
1701242400000|2023-11-29 07:20:00|11032.5|11028.5|11037.2|11033.2|11038.7|11034.7|11032.5|11028.5|928
1701242700000|2023-11-29 07:25:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|4219
1701243000000|2023-11-29 07:30:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|2887
1701243300000|2023-11-29 07:35:00|11043.4|11039.4|11037.2|11033.2|11043.4|11039.4|11037.2|11033.2|3074
1701243600000|2023-11-29 07:40:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11032.5|11028.5|2170
1701243900000|2023-11-29 07:45:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|880
1701244200000|2023-11-29 07:50:00|11037.2|11033.2|11030.9|11026.9|11037.2|11033.2|11030.9|11026.9|1302
1701244500000|2023-11-29 07:55:00|11032.5|11028.5|11029.3|11025.3|11034|11030|11029.3|11025.3|4133
1701244800000|2023-11-29 08:00:00|11032.5|11028.5|11035.6|11031.6|11038.7|11034.7|11029.3|11025.3|4047
1701245100000|2023-11-29 08:05:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11029.3|11025.3|3079
1701245400000|2023-11-29 08:10:00|11034|11030|11030.9|11026.9|11035.6|11031.6|11027.8|11023.8|2794
1701245700000|2023-11-29 08:15:00|11032.5|11028.5|11026.2|11022.2|11032.5|11028.5|11026.2|11022.2|4474
1701246000000|2023-11-29 08:20:00|11027.8|11023.8|11023.1|11019.1|11027.8|11023.8|11021.5|11017.5|7594
1701246300000|2023-11-29 08:25:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11018.4|11014.4|3917
1701246600000|2023-11-29 08:30:00|11018.4|11014.4|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|7196
1701246900000|2023-11-29 08:35:00|11020|11016|11026.2|11022.2|11026.2|11022.2|11020|11016|3311
1701247200000|2023-11-29 08:40:00|11024.7|11020.7|11020|11016|11026.2|11022.2|11020|11016|2336
1701247500000|2023-11-29 08:45:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|1851
1701247800000|2023-11-29 08:50:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11018.4|11014.4|1716
1701248100000|2023-11-29 08:55:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|1391
1701248400000|2023-11-29 09:00:00|11023.1|11019.1|11021.5|11017.5|11026.2|11022.2|11016.8|11012.8|3691
1701248700000|2023-11-29 09:05:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1633
1701249000000|2023-11-29 09:10:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11016.8|11012.8|3904
1701249300000|2023-11-29 09:15:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1303
1701249600000|2023-11-29 09:20:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|1820
1701249900000|2023-11-29 09:25:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|3031
1701250200000|2023-11-29 09:30:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1575
1701250500000|2023-11-29 09:35:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|2195
1701250800000|2023-11-29 09:40:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|4138
1701251100000|2023-11-29 09:45:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1625
1701251400000|2023-11-29 09:50:00|11015.3|11011.3|11020|11016|11020|11016|11015.3|11011.3|2923
1701251700000|2023-11-29 09:55:00|11018.4|11014.4|11013.7|11009.7|11020|11016|11013.7|11009.7|3451
1701252000000|2023-11-29 10:00:00|11015.3|11011.3|11018.4|11014.4|11020|11016|11013.7|11009.7|8195
1701252300000|2023-11-29 10:05:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|3649
1701252600000|2023-11-29 10:10:00|11018.4|11014.4|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|1397
1701252900000|2023-11-29 10:15:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|642
1701253200000|2023-11-29 10:20:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2202
1701253500000|2023-11-29 10:25:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|1740
1701253800000|2023-11-29 10:30:00|11018.4|11014.4|11013.7|11009.7|11020|11016|11012.2|11008.2|5782
1701254100000|2023-11-29 10:35:00|11012.2|11008.2|11016.8|11012.8|11016.8|11012.8|11012.2|11008.2|1833
1701254400000|2023-11-29 10:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|863
1701254700000|2023-11-29 10:45:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|1368
1701255000000|2023-11-29 10:50:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1118
1701255300000|2023-11-29 10:55:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|1402
1701255600000|2023-11-29 11:00:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|1857
1701255900000|2023-11-29 11:05:00|11013.7|11009.7|11020|11016|11020|11016|11013.7|11009.7|1191
1701256200000|2023-11-29 11:10:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1275
1701256500000|2023-11-29 11:15:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|4270
1701256800000|2023-11-29 11:20:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|2697
1701257100000|2023-11-29 11:25:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11018.4|11014.4|2915
1701257400000|2023-11-29 11:30:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1022
1701257700000|2023-11-29 11:35:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|1281
1701258000000|2023-11-29 11:40:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1120
1701258300000|2023-11-29 11:45:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1186
1701258600000|2023-11-29 11:50:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|871
1701258900000|2023-11-29 11:55:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|1760
1701259200000|2023-11-29 12:00:00|11020|11016|11015.3|11011.3|11020|11016|11013.7|11009.7|1639
1701259500000|2023-11-29 12:05:00|11013.7|11009.7|11012.2|11008.2|11016.8|11012.8|11012.2|11008.2|1264
1701259800000|2023-11-29 12:10:00|11013.7|11009.7|11018.4|11014.4|11018.4|11014.4|11013.7|11009.7|968
1701260100000|2023-11-29 12:15:00|11020|11016|11026.2|11022.2|11026.2|11022.2|11018.4|11014.4|2325
1701260400000|2023-11-29 12:20:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|4600
1701260700000|2023-11-29 12:25:00|11023.1|11019.1|11015.3|11011.3|11024.7|11020.7|11013.7|11009.7|1388
1701261000000|2023-11-29 12:30:00|11016.8|11012.8|11020|11016|11021.5|11017.5|11016.8|11012.8|10029
1701261300000|2023-11-29 12:35:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|2707
1701261600000|2023-11-29 12:40:00|11018.4|11014.4|11015.3|11011.3|11020|11016|11015.3|11011.3|2353
1701261900000|2023-11-29 12:45:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11013.7|11009.7|6485
1701262200000|2023-11-29 12:50:00|11015.3|11011.3|11020|11016|11020|11016|11015.3|11011.3|1513
1701262500000|2023-11-29 12:55:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|2935
1701262800000|2023-11-29 13:00:00|11020|11016|11021.5|11017.5|11024.7|11020.7|11018.4|11014.4|7700
1701263100000|2023-11-29 13:05:00|11020|11016|11024.7|11020.7|11026.2|11022.2|11016.8|11012.8|6557
1701263400000|2023-11-29 13:10:00|11023.1|11019.1|11023.1|11019.1|11027.8|11023.8|11021.5|11017.5|9804
1701263700000|2023-11-29 13:15:00|11024.7|11020.7|11018.4|11014.4|11024.7|11020.7|11015.3|11011.3|9929
1701264000000|2023-11-29 13:20:00|11020|11016|11023.1|11019.1|11024.7|11020.7|11020|11016|8875
1701264300000|2023-11-29 13:25:00|11024.7|11020.7|11027.8|11023.8|11028.6|11024.6|11020|11016|5584
1701264600000|2023-11-29 13:30:00|11027|11023|11021.5|11017.5|11038.7|11034.7|11017.6|11013.6|16827
1701264900000|2023-11-29 13:35:00|11020|11016|11012.2|11008.2|11023.1|11019.1|11011.4|11007.4|15926
1701265200000|2023-11-29 13:40:00|11010.6|11006.6|11013.7|11009.7|11016.8|11012.8|11009|11005|10609
1701265500000|2023-11-29 13:45:00|11012.2|11008.2|11004.3|11000.3|11012.2|11008.2|11004.3|11000.3|8979
1701265800000|2023-11-29 13:50:00|11005.9|11001.9|11009|11005|11013.7|11009.7|11004.3|11000.3|12698
1701266100000|2023-11-29 13:55:00|11010.6|11006.6|11013.7|11009.7|11018.4|11014.4|11010.6|11006.6|10507
1701266400000|2023-11-29 14:00:00|11015.3|11011.3|11027.8|11023.8|11029.3|11025.3|11012.2|11008.2|17893
1701266700000|2023-11-29 14:05:00|11029.3|11025.3|11023.1|11019.1|11030.9|11026.9|11023.1|11019.1|10834
1701267000000|2023-11-29 14:10:00|11024.7|11020.7|11015.3|11011.3|11024.7|11020.7|11015.3|11011.3|16848
1701267300000|2023-11-29 14:15:00|11013.7|11009.7|11013.7|11009.7|11018.4|11014.4|11009|11005|10064
1701267600000|2023-11-29 14:20:00|11015.3|11011.3|11021.5|11017.5|11021.5|11017.5|11012.2|11008.2|4340
1701267900000|2023-11-29 14:25:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|6403
1701268200000|2023-11-29 14:30:00|11026.2|11022.2|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|10395
1701268500000|2023-11-29 14:35:00|11030.9|11026.9|11034|11030|11035.6|11031.6|11027.8|11023.8|10991
1701268800000|2023-11-29 14:40:00|11032.5|11028.5|11034|11030|11037.2|11033.2|11032.5|11028.5|7504
1701269100000|2023-11-29 14:45:00|11032.5|11028.5|11037.2|11033.2|11043.4|11039.4|11032.5|11028.5|7281
1701269400000|2023-11-29 14:50:00|11035.6|11031.6|11038.7|11034.7|11040.3|11036.3|11034|11030|23556
1701269700000|2023-11-29 14:55:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|7992
1701270000000|2023-11-29 15:00:00|11043.4|11039.4|11048.1|11044.1|11049.7|11045.7|11041.8|11037.8|24683
1701270300000|2023-11-29 15:05:00|11046.5|11042.5|11041.8|11037.8|11048.1|11044.1|11041.8|11037.8|22439
1701270600000|2023-11-29 15:10:00|11040.3|11036.3|11034|11030|11040.3|11036.3|11032.5|11028.5|15440
1701270900000|2023-11-29 15:15:00|11032.5|11028.5|11029.3|11025.3|11037.2|11033.2|11029.3|11025.3|8486
1701271200000|2023-11-29 15:20:00|11027.8|11023.8|11024.7|11020.7|11029.3|11025.3|11023.1|11019.1|14923
1701271500000|2023-11-29 15:25:00|11026.2|11022.2|11024.7|11020.7|11030.9|11026.9|11021.5|11017.5|8311
1701271800000|2023-11-29 15:30:00|11023.1|11019.1|11015.3|11011.3|11023.1|11019.1|11015.3|11011.3|22813
1701272100000|2023-11-29 15:35:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11015.3|11011.3|11353
1701272400000|2023-11-29 15:40:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11018.4|11014.4|9383
1701272700000|2023-11-29 15:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|5580
1701273000000|2023-11-29 15:50:00|11023.1|11019.1|11030.9|11026.9|11030.9|11026.9|11023.1|11019.1|6310
1701273300000|2023-11-29 15:55:00|11029.3|11025.3|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|7802
1701273600000|2023-11-29 16:00:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|7093
1701273900000|2023-11-29 16:05:00|11030.9|11026.9|11026.2|11022.2|11030.9|11026.9|11024.7|11020.7|5329
1701274200000|2023-11-29 16:10:00|11027.8|11023.8|11032.5|11028.5|11034|11030|11026.2|11022.2|10126
1701274500000|2023-11-29 16:15:00|11030.9|11026.9|11026.2|11022.2|11030.9|11026.9|11026.2|11022.2|5333
1701274800000|2023-11-29 16:20:00|11024.7|11020.7|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|5374
1701275100000|2023-11-29 16:25:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|4998
1701275400000|2023-11-29 16:30:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2419
1701275700000|2023-11-29 16:35:00|11023.1|11019.1|11018.4|11014.4|11024.7|11020.7|11018.4|11014.4|4511
1701276000000|2023-11-29 16:40:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|5174
1701276300000|2023-11-29 16:45:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|3552
1701276600000|2023-11-29 16:50:00|11015.3|11011.3|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|18394
1701276900000|2023-11-29 16:55:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11009|11005|4855
1701277200000|2023-11-29 17:00:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|3791
1701277500000|2023-11-29 17:05:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|3766
1701277800000|2023-11-29 17:10:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|3153
1701278100000|2023-11-29 17:15:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|3457
1701278400000|2023-11-29 17:20:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|3842
1701278700000|2023-11-29 17:25:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|3951
1701279000000|2023-11-29 17:30:00|11015.3|11011.3|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|3299
1701279300000|2023-11-29 17:35:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|2831
1701279600000|2023-11-29 17:40:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|2739
1701279900000|2023-11-29 17:45:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11020|11016|3470
1701280200000|2023-11-29 17:50:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3122
1701280500000|2023-11-29 17:55:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|4289
1701280800000|2023-11-29 18:00:00|11030.9|11026.9|11034|11030|11035.6|11031.6|11030.9|11026.9|3674
1701281100000|2023-11-29 18:05:00|11035.6|11031.6|11029.3|11025.3|11035.6|11031.6|11029.3|11025.3|6052
1701281400000|2023-11-29 18:10:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|1442
1701281700000|2023-11-29 18:15:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|1953
1701282000000|2023-11-29 18:20:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1356
1701282300000|2023-11-29 18:25:00|11027.8|11023.8|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|2965
1701282600000|2023-11-29 18:30:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|3112
1701282900000|2023-11-29 18:35:00|11030.9|11026.9|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|5331
1701283200000|2023-11-29 18:40:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|4739
1701283500000|2023-11-29 18:45:00|11034|11030|11032.5|11028.5|11037.2|11033.2|11030.9|11026.9|7506
1701283800000|2023-11-29 18:50:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|7917
1701284100000|2023-11-29 18:55:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2754
1701284400000|2023-11-29 19:00:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|7251
1701284700000|2023-11-29 19:05:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|8989
1701285000000|2023-11-29 19:10:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|6400
1701285300000|2023-11-29 19:15:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|2035
1701285600000|2023-11-29 19:20:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11034|11030|4726
1701285900000|2023-11-29 19:25:00|11032.5|11028.5|11029.3|11025.3|11034|11030|11029.3|11025.3|10224
1701286200000|2023-11-29 19:30:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|2164
1701286500000|2023-11-29 19:35:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|2101
1701286800000|2023-11-29 19:40:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3609
1701287100000|2023-11-29 19:45:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|4505
1701287400000|2023-11-29 19:50:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|4373
1701287700000|2023-11-29 19:55:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|7653
1701288000000|2023-11-29 20:00:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|6212
1701288300000|2023-11-29 20:05:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1602
1701288600000|2023-11-29 20:10:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|2331
1701288900000|2023-11-29 20:15:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|4888
1701289200000|2023-11-29 20:20:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|4120
1701289500000|2023-11-29 20:25:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|2283
1701289800000|2023-11-29 20:30:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|2415
1701290100000|2023-11-29 20:35:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|3979
1701290400000|2023-11-29 20:40:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|5853
1701290700000|2023-11-29 20:45:00|11035.6|11031.6|11032.5|11028.5|11037.2|11033.2|11032.5|11028.5|3125
1701291000000|2023-11-29 20:50:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|3387
1701291300000|2023-11-29 20:55:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|10613
1701291600000|2023-11-29 21:00:00|11032.5|11028.5|11034|11030|11034|11030|11030.9|11026.9|5012
1701291900000|2023-11-29 21:05:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|497
1701292200000|2023-11-29 21:10:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2416
1701292500000|2023-11-29 21:15:00|11037.2|11033.2|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|10561
1701292800000|2023-11-29 21:20:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|9589
1701293100000|2023-11-29 21:25:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1567
1701293400000|2023-11-29 21:30:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|2325
1701293700000|2023-11-29 21:35:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1615
1701294000000|2023-11-29 21:40:00|11041.1|11037.1|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|1314
1701294300000|2023-11-29 21:45:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|1181
1701294600000|2023-11-29 21:50:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|3608
1701294900000|2023-11-29 21:55:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|3407
1701298800000|2023-11-29 23:00:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|591
1701299100000|2023-11-29 23:05:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|2027
1701299400000|2023-11-29 23:10:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|212
1701299700000|2023-11-29 23:15:00|11034|11030|11034|11030|11034|11030|11034|11030|257
1701300000000|2023-11-29 23:20:00|||||||||20
1701300300000|2023-11-29 23:25:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|273
1701300600000|2023-11-29 23:30:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|441
1701300900000|2023-11-29 23:35:00|||||||||219
1701301200000|2023-11-29 23:40:00|||||||||212
1701301500000|2023-11-29 23:45:00|11034|11030|11034|11030|11034|11030|11034|11030|393
1701301800000|2023-11-29 23:50:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|362
1701302100000|2023-11-29 23:55:00|11034|11030|11034|11030|11034|11030|11034|11030|366
1701302400000|2023-11-30 00:00:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|279
1701302700000|2023-11-30 00:05:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|128
1701303000000|2023-11-30 00:10:00|||||||||155
1701303300000|2023-11-30 00:15:00|11034|11030|11038.7|11034.7|11038.7|11034.7|11034|11030|1001
1701303600000|2023-11-30 00:20:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|252
1701303900000|2023-11-30 00:25:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|739
1701304200000|2023-11-30 00:30:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1423
1701304500000|2023-11-30 00:35:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|1687
1701304800000|2023-11-30 00:40:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1205
1701305100000|2023-11-30 00:45:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|173
1701305400000|2023-11-30 00:50:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|718
1701305700000|2023-11-30 00:55:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|673
1701306000000|2023-11-30 01:00:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|375
1701306300000|2023-11-30 01:05:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|327
1701306600000|2023-11-30 01:10:00|||||||||297
1701306900000|2023-11-30 01:15:00|||||||||306
1701307200000|2023-11-30 01:20:00|||||||||1004
1701307500000|2023-11-30 01:25:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1414
1701307800000|2023-11-30 01:30:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1633
1701308100000|2023-11-30 01:35:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|861
1701308400000|2023-11-30 01:40:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|1096
1701308700000|2023-11-30 01:45:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|140
1701309000000|2023-11-30 01:50:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11034|11030|1581
1701309300000|2023-11-30 01:55:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|1611
1701309600000|2023-11-30 02:00:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|104
1701309900000|2023-11-30 02:05:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|515
1701310200000|2023-11-30 02:10:00|||||||||554
1701310500000|2023-11-30 02:15:00|11033.3|11029.3|11032.5|11028.5|11034|11030|11032.5|11028.5|356
1701310800000|2023-11-30 02:20:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|537
1701311100000|2023-11-30 02:25:00|||||||||30
1701311400000|2023-11-30 02:30:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|302
1701311700000|2023-11-30 02:35:00|||||||||325
1701312000000|2023-11-30 02:40:00|11034|11030|11034|11030|11034|11030|11034|11030|411
1701312300000|2023-11-30 02:45:00|||||||||21
1701312600000|2023-11-30 02:50:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|665
1701312900000|2023-11-30 02:55:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|824
1701313200000|2023-11-30 03:00:00|||||||||156
1701313500000|2023-11-30 03:05:00|||||||||207
1701313800000|2023-11-30 03:10:00|11036.4|11032.4|11034|11030|11036.4|11032.4|11034|11030|637
1701314100000|2023-11-30 03:15:00|||||||||327
1701314400000|2023-11-30 03:20:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|561
1701314700000|2023-11-30 03:25:00|||||||||135
1701315000000|2023-11-30 03:30:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|321
1701315300000|2023-11-30 03:35:00|||||||||704
1701315600000|2023-11-30 03:40:00|||||||||629
1701315900000|2023-11-30 03:45:00|||||||||4589
1701316200000|2023-11-30 03:50:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|711
1701316500000|2023-11-30 03:55:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|253
1701316800000|2023-11-30 04:00:00|11030.9|11026.9|11034|11030|11035.6|11031.6|11030.9|11026.9|1014
1701317100000|2023-11-30 04:05:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|481
1701317400000|2023-11-30 04:10:00|||||||||1597
1701317700000|2023-11-30 04:15:00|11034|11030|11030.9|11026.9|11034|11030|11030.9|11026.9|1241
1701318000000|2023-11-30 04:20:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2085
1701318300000|2023-11-30 04:25:00|||||||||1851
1701318600000|2023-11-30 04:30:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1010
1701318900000|2023-11-30 04:35:00|||||||||260
1701319200000|2023-11-30 04:40:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1202
1701319500000|2023-11-30 04:45:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|974
1701319800000|2023-11-30 04:50:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|722
1701320100000|2023-11-30 04:55:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|536
1701320400000|2023-11-30 05:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|425
1701320700000|2023-11-30 05:05:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|53
1701321000000|2023-11-30 05:10:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1454
1701321300000|2023-11-30 05:15:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1648
1701321600000|2023-11-30 05:20:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|574
1701321900000|2023-11-30 05:25:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1728
1701322200000|2023-11-30 05:30:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3961
1701322500000|2023-11-30 05:35:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|1505
1701322800000|2023-11-30 05:40:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|218
1701323100000|2023-11-30 05:45:00|11020|11016|11020|11016|11020|11016|11020|11016|535
1701323400000|2023-11-30 05:50:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|647
1701323700000|2023-11-30 05:55:00|||||||||332
1701324000000|2023-11-30 06:00:00|11020|11016|11020|11016|11020|11016|11020|11016|422
1701324300000|2023-11-30 06:05:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|709
1701324600000|2023-11-30 06:10:00|||||||||654
1701324900000|2023-11-30 06:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|399
1701325200000|2023-11-30 06:20:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|336
1701325500000|2023-11-30 06:25:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|475
1701325800000|2023-11-30 06:30:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|343
1701326100000|2023-11-30 06:35:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|359
1701326400000|2023-11-30 06:40:00|||||||||58
1701326700000|2023-11-30 06:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|562
1701327000000|2023-11-30 06:50:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|717
1701327300000|2023-11-30 06:55:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11023.1|11019.1|3287
1701327600000|2023-11-30 07:00:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|6477
1701327900000|2023-11-30 07:05:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|2587
1701328200000|2023-11-30 07:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|680
1701328500000|2023-11-30 07:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|484
1701328800000|2023-11-30 07:20:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1271
1701329100000|2023-11-30 07:25:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|878
1701329400000|2023-11-30 07:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1157
1701329700000|2023-11-30 07:35:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|477
1701330000000|2023-11-30 07:40:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|553
1701330300000|2023-11-30 07:45:00|11024.7|11020.7|11034|11030|11034|11030|11024.7|11020.7|5721
1701330600000|2023-11-30 07:50:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|1455
1701330900000|2023-11-30 07:55:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|6616
1701331200000|2023-11-30 08:00:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|4857
1701331500000|2023-11-30 08:05:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11034|11030|2095
1701331800000|2023-11-30 08:10:00|11034|11030|11030.9|11026.9|11034|11030|11030.9|11026.9|2526
1701332100000|2023-11-30 08:15:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|3197
1701332400000|2023-11-30 08:20:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|2116
1701332700000|2023-11-30 08:25:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|464
1701333000000|2023-11-30 08:30:00|11026.2|11022.2|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|1671
1701333300000|2023-11-30 08:35:00|11032.5|11028.5|11026.2|11022.2|11032.5|11028.5|11026.2|11022.2|729
1701333600000|2023-11-30 08:40:00|11024.7|11020.7|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|2100
1701333900000|2023-11-30 08:45:00|11030.9|11026.9|11026.2|11022.2|11030.9|11026.9|11026.2|11022.2|2679
1701334200000|2023-11-30 08:50:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11023.1|11019.1|2031
1701334500000|2023-11-30 08:55:00|11026.2|11022.2|11023.1|11019.1|11027.8|11023.8|11023.1|11019.1|2690
1701334800000|2023-11-30 09:00:00|11024.7|11020.7|11030.9|11026.9|11032.5|11028.5|11024.7|11020.7|2247
1701335100000|2023-11-30 09:05:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|2042
1701335400000|2023-11-30 09:10:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|954
1701335700000|2023-11-30 09:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|1821
1701336000000|2023-11-30 09:20:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11026.2|11022.2|1442
1701336300000|2023-11-30 09:25:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|1067
1701336600000|2023-11-30 09:30:00|11030.9|11026.9|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|2056
1701336900000|2023-11-30 09:35:00|11029.3|11025.3|11026.2|11022.2|11030.9|11026.9|11026.2|11022.2|1943
1701337200000|2023-11-30 09:40:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|2366
1701337500000|2023-11-30 09:45:00|11029.3|11025.3|11023.1|11019.1|11029.3|11025.3|11023.1|11019.1|2388
1701337800000|2023-11-30 09:50:00|11021.5|11017.5|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|1974
1701338100000|2023-11-30 09:55:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|1543
1701338400000|2023-11-30 10:00:00|11026.2|11022.2|11021.5|11017.5|11026.2|11022.2|11021.5|11017.5|3272
1701338700000|2023-11-30 10:05:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2023
1701339000000|2023-11-30 10:10:00|11024.7|11020.7|11021.5|11017.5|11026.2|11022.2|11021.5|11017.5|1272
1701339300000|2023-11-30 10:15:00|11022.3|11018.3|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2173
1701339600000|2023-11-30 10:20:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1907
1701339900000|2023-11-30 10:25:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|570
1701340200000|2023-11-30 10:30:00|11021.5|11017.5|11021.5|11017.5|11026.2|11022.2|11021.5|11017.5|2403
1701340500000|2023-11-30 10:35:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1981
1701340800000|2023-11-30 10:40:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|1169
1701341100000|2023-11-30 10:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|391
1701341400000|2023-11-30 10:50:00|11023.1|11019.1|11020|11016|11024.7|11020.7|11020|11016|2013
1701341700000|2023-11-30 10:55:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|1292
1701342000000|2023-11-30 11:00:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|2822
1701342300000|2023-11-30 11:05:00|11016.8|11012.8|11015.3|11011.3|11018.4|11014.4|11013.7|11009.7|2414
1701342600000|2023-11-30 11:10:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1411
1701342900000|2023-11-30 11:15:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|1467
1701343200000|2023-11-30 11:20:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|852
1701343500000|2023-11-30 11:25:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|620
1701343800000|2023-11-30 11:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|578
1701344100000|2023-11-30 11:35:00|11016.8|11012.8|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|1730
1701344400000|2023-11-30 11:40:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|3271
1701344700000|2023-11-30 11:45:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|1235
1701345000000|2023-11-30 11:50:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1226
1701345300000|2023-11-30 11:55:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|2110
1701345600000|2023-11-30 12:00:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|913
1701345900000|2023-11-30 12:05:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|2230
1701346200000|2023-11-30 12:10:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|225
1701346500000|2023-11-30 12:15:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|3681
1701346800000|2023-11-30 12:20:00|11012.2|11008.2|11016.8|11012.8|11016.8|11012.8|11012.2|11008.2|3513
1701347100000|2023-11-30 12:25:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|2143
1701347400000|2023-11-30 12:30:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|2115
1701347700000|2023-11-30 12:35:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|1900
1701348000000|2023-11-30 12:40:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|3307
1701348300000|2023-11-30 12:45:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1700
1701348600000|2023-11-30 12:50:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1587
1701348900000|2023-11-30 12:55:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2793
1701349200000|2023-11-30 13:00:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11021.5|11017.5|3579
1701349500000|2023-11-30 13:05:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|4769
1701349800000|2023-11-30 13:10:00|11026.2|11022.2|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|5549
1701350100000|2023-11-30 13:15:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11027.8|11023.8|6860
1701350400000|2023-11-30 13:20:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|5375
1701350700000|2023-11-30 13:25:00|11027.8|11023.8|11034|11030|11034|11030|11027.8|11023.8|4880
1701351000000|2023-11-30 13:30:00|11031.7|11027.7|11021.5|11017.5|11043.4|11039.4|11020|11016|16305
1701351300000|2023-11-30 13:35:00|11020|11016|11020|11016|11023.1|11019.1|11015.3|11011.3|12408
1701351600000|2023-11-30 13:40:00|11018.4|11014.4|11013.7|11009.7|11018.4|11014.4|11012.2|11008.2|13546
1701351900000|2023-11-30 13:45:00|11012.2|11008.2|11013.7|11009.7|11021.5|11017.5|11012.2|11008.2|9880
1701352200000|2023-11-30 13:50:00|11012.2|11008.2|11002.8|10998.8|11012.2|11008.2|11002.8|10998.8|18689
1701352500000|2023-11-30 13:55:00|11001.2|10997.2|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|14399
1701352800000|2023-11-30 14:00:00|10999.7|10995.7|10995|10991|10999.7|10995.7|10984|10980|26414
1701353100000|2023-11-30 14:05:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10993.4|10989.4|11820
1701353400000|2023-11-30 14:10:00|11001.2|10997.2|11005.9|11001.9|11005.9|11001.9|10999.7|10995.7|9411
1701353700000|2023-11-30 14:15:00|11004.3|11000.3|10999.7|10995.7|11005.9|11001.9|10996.5|10992.5|12111
1701354000000|2023-11-30 14:20:00|11001.2|10997.2|11002.8|10998.8|11007.5|11003.5|10999.7|10995.7|5476
1701354300000|2023-11-30 14:25:00|11004.3|11000.3|10999.7|10995.7|11004.3|11000.3|10996.5|10992.5|5254
1701354600000|2023-11-30 14:30:00|10998.1|10994.1|10995|10991|11001.2|10997.2|10995|10991|8014
1701354900000|2023-11-30 14:35:00|10996.5|10992.5|10988.7|10984.7|10996.5|10992.5|10987.2|10983.2|8999
1701355200000|2023-11-30 14:40:00|10987.2|10983.2|10984|10980|10990.3|10986.3|10976.2|10972.2|11813
1701355500000|2023-11-30 14:45:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10977.8|10973.8|17646
1701355800000|2023-11-30 14:50:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10980.9|10976.9|10032
1701356100000|2023-11-30 14:55:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10982.5|10978.5|6781
1701356400000|2023-11-30 15:00:00|10982.5|10978.5|10985.6|10981.6|10987.2|10983.2|10980.9|10976.9|6989
1701356700000|2023-11-30 15:05:00|10987.2|10983.2|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|5685
1701357000000|2023-11-30 15:10:00|10987.2|10983.2|10985.6|10981.6|10990.3|10986.3|10985.6|10981.6|6978
1701357300000|2023-11-30 15:15:00|10984|10980|10980.9|10976.9|10984|10980|10979.3|10975.3|3892
1701357600000|2023-11-30 15:20:00|10982.5|10978.5|10987.2|10983.2|10988.7|10984.7|10980.9|10976.9|6508
1701357900000|2023-11-30 15:25:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|3102
1701358200000|2023-11-30 15:30:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10980.9|10976.9|6481
1701358500000|2023-11-30 15:35:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10982.5|10978.5|6169
1701358800000|2023-11-30 15:40:00|10984|10980|10991.8|10987.8|10991.8|10987.8|10984|10980|5092
1701359100000|2023-11-30 15:45:00|10990.3|10986.3|10987.2|10983.2|10991.8|10987.8|10987.2|10983.2|6654
1701359400000|2023-11-30 15:50:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|4509
1701359700000|2023-11-30 15:55:00|10991.8|10987.8|10996.5|10992.5|10996.5|10992.5|10988.7|10984.7|10088
1701360000000|2023-11-30 16:00:00|10995|10991|10995|10991|10998.1|10994.1|10995|10991|5477
1701360300000|2023-11-30 16:05:00|10993.4|10989.4|10995|10991|10998.1|10994.1|10993.4|10989.4|6221
1701360600000|2023-11-30 16:10:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10993.4|10989.4|5491
1701360900000|2023-11-30 16:15:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|2896
1701361200000|2023-11-30 16:20:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|2024
1701361500000|2023-11-30 16:25:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|4367
1701361800000|2023-11-30 16:30:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10993.4|10989.4|4827
1701362100000|2023-11-30 16:35:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|6685
1701362400000|2023-11-30 16:40:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10995|10991|4941
1701362700000|2023-11-30 16:45:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|5050
1701363000000|2023-11-30 16:50:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|3650
1701363300000|2023-11-30 16:55:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2573
1701363600000|2023-11-30 17:00:00|10999.7|10995.7|10996.5|10992.5|11001.2|10997.2|10996.5|10992.5|3635
1701363900000|2023-11-30 17:05:00|10998.1|10994.1|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|3342
1701364200000|2023-11-30 17:10:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|2749
1701364500000|2023-11-30 17:15:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|3391
1701364800000|2023-11-30 17:20:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1442
1701365100000|2023-11-30 17:25:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1934
1701365400000|2023-11-30 17:30:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|1803
1701365700000|2023-11-30 17:35:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|2168
1701366000000|2023-11-30 17:40:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|2529
1701366300000|2023-11-30 17:45:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|1701
1701366600000|2023-11-30 17:50:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|2098
1701366900000|2023-11-30 17:55:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|3773
1701367200000|2023-11-30 18:00:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10980.9|10976.9|4554
1701367500000|2023-11-30 18:05:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10982.5|10978.5|4830
1701367800000|2023-11-30 18:10:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1213
1701368100000|2023-11-30 18:15:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|4304
1701368400000|2023-11-30 18:20:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|4878
1701368700000|2023-11-30 18:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|6206
1701369000000|2023-11-30 18:30:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1576
1701369300000|2023-11-30 18:35:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|2608
1701369600000|2023-11-30 18:40:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1842
1701369900000|2023-11-30 18:45:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10984|10980|3343
1701370200000|2023-11-30 18:50:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|888
1701370500000|2023-11-30 18:55:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|3828
1701370800000|2023-11-30 19:00:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|3795
1701371100000|2023-11-30 19:05:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1362
1701371400000|2023-11-30 19:10:00|||||||||526
1701371700000|2023-11-30 19:15:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|1798
1701372000000|2023-11-30 19:20:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|1441
1701372300000|2023-11-30 19:25:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|2704
1701372600000|2023-11-30 19:30:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|664
1701372900000|2023-11-30 19:35:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|5345
1701373200000|2023-11-30 19:40:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|2500
1701373500000|2023-11-30 19:45:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1969
1701373800000|2023-11-30 19:50:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|1739
1701374100000|2023-11-30 19:55:00|10987.2|10983.2|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|9765
1701374400000|2023-11-30 20:00:00|10980.9|10976.9|10985.6|10981.6|10985.6|10981.6|10980.9|10976.9|4919
1701374700000|2023-11-30 20:05:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|7568
1701375000000|2023-11-30 20:10:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1552
1701375300000|2023-11-30 20:15:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|5971
1701375600000|2023-11-30 20:20:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2730
1701375900000|2023-11-30 20:25:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|3483
1701376200000|2023-11-30 20:30:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|2573
1701376500000|2023-11-30 20:35:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|4342
1701376800000|2023-11-30 20:40:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|6470
1701377100000|2023-11-30 20:45:00|10977.8|10973.8|10980.9|10976.9|10980.9|10976.9|10976.2|10972.2|5960
1701377400000|2023-11-30 20:50:00|10982.5|10978.5|10977.8|10973.8|10982.5|10978.5|10977.8|10973.8|9973
1701377700000|2023-11-30 20:55:00|10979.3|10975.3|10990.3|10986.3|10990.3|10986.3|10976.2|10972.2|26061
1701378000000|2023-11-30 21:00:00|10991.8|10987.8|10988.7|10984.7|10993.4|10989.4|10984|10980|35288
1701378300000|2023-11-30 21:05:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|6612
1701378600000|2023-11-30 21:10:00|10990.3|10986.3|10996.5|10992.5|10996.5|10992.5|10990.3|10986.3|7368
1701378900000|2023-11-30 21:15:00|10995|10991|10988.7|10984.7|10995|10991|10988.7|10984.7|7328
1701379200000|2023-11-30 21:20:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|4582
1701379500000|2023-11-30 21:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|4146
1701379800000|2023-11-30 21:30:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|3104
1701380100000|2023-11-30 21:35:00|||||||||904
1701380400000|2023-11-30 21:40:00|10990.3|10986.3|10995|10991|10995|10991|10990.3|10986.3|1894
1701380700000|2023-11-30 21:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|2919
1701381000000|2023-11-30 21:50:00|10993.4|10989.4|10998.1|10994.1|10999.7|10995.7|10993.4|10989.4|4736
1701381300000|2023-11-30 21:55:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|3617
1701385200000|2023-11-30 23:00:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1120
1701385500000|2023-11-30 23:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|706
1701385800000|2023-11-30 23:10:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|788
1701386100000|2023-11-30 23:15:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|1245
1701386400000|2023-11-30 23:20:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|405
1701386700000|2023-11-30 23:25:00|11002.8|10998.8|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|1473
1701387000000|2023-11-30 23:30:00|11007.5|11003.5|11004.3|11000.3|11010.6|11006.6|11004.3|11000.3|2024
1701387300000|2023-11-30 23:35:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|631
1701387600000|2023-11-30 23:40:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|230
1701387900000|2023-11-30 23:45:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|320
1701388200000|2023-11-30 23:50:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|993
1701388500000|2023-11-30 23:55:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|887
1701388800000|2023-12-01 00:00:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|808
1701389100000|2023-12-01 00:05:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|856
1701389400000|2023-12-01 00:10:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|193
1701389700000|2023-12-01 00:15:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|727
1701390000000|2023-12-01 00:20:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|418
1701390300000|2023-12-01 00:25:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|382
1701390600000|2023-12-01 00:30:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1267
1701390900000|2023-12-01 00:35:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1909
1701391200000|2023-12-01 00:40:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|962
1701391500000|2023-12-01 00:45:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|939
1701391800000|2023-12-01 00:50:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|870
1701392100000|2023-12-01 00:55:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|677
1701392400000|2023-12-01 01:00:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|314
1701392700000|2023-12-01 01:05:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|1307
1701393000000|2023-12-01 01:10:00|11001.2|10997.2|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|1568
1701393300000|2023-12-01 01:15:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|583
1701393600000|2023-12-01 01:20:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|419
1701393900000|2023-12-01 01:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|978
1701394200000|2023-12-01 01:30:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|244
1701394500000|2023-12-01 01:35:00|||||||||222
1701394800000|2023-12-01 01:40:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|161
1701395100000|2023-12-01 01:45:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|839
1701395400000|2023-12-01 01:50:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|628
1701395700000|2023-12-01 01:55:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10995|10991|1522
1701396000000|2023-12-01 02:00:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2682
1701396300000|2023-12-01 02:05:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|788
1701396600000|2023-12-01 02:10:00|10995|10991|10995|10991|10995|10991|10995|10991|259
1701396900000|2023-12-01 02:15:00|||||||||213
1701397200000|2023-12-01 02:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|808
1701397500000|2023-12-01 02:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|340
1701397800000|2023-12-01 02:30:00|||||||||905
1701398100000|2023-12-01 02:35:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|146
1701398400000|2023-12-01 02:40:00|||||||||1082
1701398700000|2023-12-01 02:45:00|10995|10991|10995|10991|10995|10991|10995|10991|561
1701399000000|2023-12-01 02:50:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|866
1701399300000|2023-12-01 02:55:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|854
1701399600000|2023-12-01 03:00:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|701
1701399900000|2023-12-01 03:05:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|306
1701400200000|2023-12-01 03:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|635
1701400500000|2023-12-01 03:15:00|||||||||155
1701400800000|2023-12-01 03:20:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|2777
1701401100000|2023-12-01 03:25:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|799
1701401400000|2023-12-01 03:30:00|10995|10991|10995|10991|10995|10991|10995|10991|206
1701401700000|2023-12-01 03:35:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|103
1701402000000|2023-12-01 03:40:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|1615
1701402300000|2023-12-01 03:45:00|||||||||66
1701402600000|2023-12-01 03:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|628
1701402900000|2023-12-01 03:55:00|||||||||94
1701403200000|2023-12-01 04:00:00|||||||||134
1701403500000|2023-12-01 04:05:00|||||||||211
1701403800000|2023-12-01 04:10:00|||||||||166
1701404100000|2023-12-01 04:15:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1220
1701404400000|2023-12-01 04:20:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|586
1701404700000|2023-12-01 04:25:00|||||||||223
1701405000000|2023-12-01 04:30:00|||||||||53
1701405300000|2023-12-01 04:35:00|||||||||86
1701405600000|2023-12-01 04:40:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|109
1701405900000|2023-12-01 04:45:00|||||||||206
1701406200000|2023-12-01 04:50:00|||||||||64
1701406500000|2023-12-01 04:55:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|383
1701406800000|2023-12-01 05:00:00|||||||||115
1701407100000|2023-12-01 05:05:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|328
1701407400000|2023-12-01 05:10:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|278
1701407700000|2023-12-01 05:15:00|||||||||201
1701408000000|2023-12-01 05:20:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1126
1701408300000|2023-12-01 05:25:00|||||||||196
1701408600000|2023-12-01 05:30:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|185
1701408900000|2023-12-01 05:35:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|353
1701409200000|2023-12-01 05:40:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|841
1701409500000|2023-12-01 05:45:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|185
1701409800000|2023-12-01 05:50:00|||||||||311
1701410100000|2023-12-01 05:55:00|10996.5|10992.5|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|3769
1701410400000|2023-12-01 06:00:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1317
1701410700000|2023-12-01 06:05:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|423
1701411000000|2023-12-01 06:10:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|317
1701411300000|2023-12-01 06:15:00|||||||||179
1701411600000|2023-12-01 06:20:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|721
1701411900000|2023-12-01 06:25:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1346
1701412200000|2023-12-01 06:30:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|1380
1701412500000|2023-12-01 06:35:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|227
1701412800000|2023-12-01 06:40:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|1336
1701413100000|2023-12-01 06:45:00|||||||||98
1701413400000|2023-12-01 06:50:00|10995|10991|10995|10991|10995|10991|10995|10991|262
1701413700000|2023-12-01 06:55:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|206
1701414000000|2023-12-01 07:00:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|1166
1701414300000|2023-12-01 07:05:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1523
1701414600000|2023-12-01 07:10:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|696
1701414900000|2023-12-01 07:15:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1238
1701415200000|2023-12-01 07:20:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|976
1701415500000|2023-12-01 07:25:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2405
1701415800000|2023-12-01 07:30:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1518
1701416100000|2023-12-01 07:35:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|885
1701416400000|2023-12-01 07:40:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1291
1701416700000|2023-12-01 07:45:00|10996.5|10992.5|10991.8|10987.8|10996.5|10992.5|10991.8|10987.8|1290
1701417000000|2023-12-01 07:50:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|1561
1701417300000|2023-12-01 07:55:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|1273
1701417600000|2023-12-01 08:00:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|2940
1701417900000|2023-12-01 08:05:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10991.8|10987.8|1802
1701418200000|2023-12-01 08:10:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|2043
1701418500000|2023-12-01 08:15:00|10993.4|10989.4|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|1579
1701418800000|2023-12-01 08:20:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|795
1701419100000|2023-12-01 08:25:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10988.7|10984.7|2034
1701419400000|2023-12-01 08:30:00|10991.8|10987.8|10995|10991|10995|10991|10990.3|10986.3|776
1701419700000|2023-12-01 08:35:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|2059
1701420000000|2023-12-01 08:40:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10995|10991|2545
1701420300000|2023-12-01 08:45:00|10998.1|10994.1|11002.8|10998.8|11002.8|10998.8|10996.5|10992.5|1978
1701420600000|2023-12-01 08:50:00|11001.2|10997.2|11005.9|11001.9|11007.5|11003.5|11001.2|10997.2|3536
1701420900000|2023-12-01 08:55:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|4313
1701421200000|2023-12-01 09:00:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|3335
1701421500000|2023-12-01 09:05:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|2129
1701421800000|2023-12-01 09:10:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|4410
1701422100000|2023-12-01 09:15:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|1247
1701422400000|2023-12-01 09:20:00|11009|11005|11009|11005|11012.2|11008.2|11009|11005|2970
1701422700000|2023-12-01 09:25:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|2820
1701423000000|2023-12-01 09:30:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1631
1701423300000|2023-12-01 09:35:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1218
1701423600000|2023-12-01 09:40:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|747
1701423900000|2023-12-01 09:45:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11009|11005|2209
1701424200000|2023-12-01 09:50:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|2011
1701424500000|2023-12-01 09:55:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|812
1701424800000|2023-12-01 10:00:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|398
1701425100000|2023-12-01 10:05:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|2014
1701425400000|2023-12-01 10:10:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|1687
1701425700000|2023-12-01 10:15:00|11009|11005|11005.9|11001.9|11009|11005|11005.9|11001.9|1218
1701426000000|2023-12-01 10:20:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1054
1701426300000|2023-12-01 10:25:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|679
1701426600000|2023-12-01 10:30:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|755
1701426900000|2023-12-01 10:35:00|11005.9|11001.9|11002.8|10998.8|11007.5|11003.5|11002.8|10998.8|917
1701427200000|2023-12-01 10:40:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1738
1701427500000|2023-12-01 10:45:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|1033
1701427800000|2023-12-01 10:50:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|1316
1701428100000|2023-12-01 10:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|4030
1701428400000|2023-12-01 11:00:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|1377
1701428700000|2023-12-01 11:05:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|3158
1701429000000|2023-12-01 11:10:00|10995|10991|10995|10991|10995|10991|10995|10991|1619
1701429300000|2023-12-01 11:15:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1155
1701429600000|2023-12-01 11:20:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|445
1701429900000|2023-12-01 11:25:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1158
1701430200000|2023-12-01 11:30:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1179
1701430500000|2023-12-01 11:35:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|3739
1701430800000|2023-12-01 11:40:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1987
1701431100000|2023-12-01 11:45:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1151
1701431400000|2023-12-01 11:50:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1192
1701431700000|2023-12-01 11:55:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1627
1701432000000|2023-12-01 12:00:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|1368
1701432300000|2023-12-01 12:05:00|10985.6|10981.6|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|5861
1701432600000|2023-12-01 12:10:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|4045
1701432900000|2023-12-01 12:15:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1481
1701433200000|2023-12-01 12:20:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2339
1701433500000|2023-12-01 12:25:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|655
1701433800000|2023-12-01 12:30:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|2410
1701434100000|2023-12-01 12:35:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|869
1701434400000|2023-12-01 12:40:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1162
1701434700000|2023-12-01 12:45:00|10987.2|10983.2|10984|10980|10988.7|10984.7|10984|10980|4114
1701435000000|2023-12-01 12:50:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|2832
1701435300000|2023-12-01 12:55:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|931
1701435600000|2023-12-01 13:00:00|10988.7|10984.7|10995|10991|10999.7|10995.7|10988.7|10984.7|4729
1701435900000|2023-12-01 13:05:00|10993.4|10989.4|10996.5|10992.5|10998.1|10994.1|10993.4|10989.4|3100
1701436200000|2023-12-01 13:10:00|10995|10991|10995|10991|10998.1|10994.1|10995|10991|3866
1701436500000|2023-12-01 13:15:00|10996.5|10992.5|11001.2|10997.2|11001.2|10997.2|10993.4|10989.4|2934
1701436800000|2023-12-01 13:20:00|10999.7|10995.7|11001.2|10997.2|11004.3|11000.3|10998.1|10994.1|8104
1701437100000|2023-12-01 13:25:00|10999.7|10995.7|10996.5|10992.5|11002.8|10998.8|10996.5|10992.5|4080
1701437400000|2023-12-01 13:30:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10993.4|10989.4|4082
1701437700000|2023-12-01 13:35:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|2209
1701438000000|2023-12-01 13:40:00|10998.1|10994.1|10993.4|10989.4|10998.1|10994.1|10991.8|10987.8|2256
1701438300000|2023-12-01 13:45:00|10995|10991|10991.8|10987.8|10995|10991|10990.3|10986.3|2785
1701438600000|2023-12-01 13:50:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10988.7|10984.7|5740
1701438900000|2023-12-01 13:55:00|10995|10991|10991.8|10987.8|10999.7|10995.7|10990.3|10986.3|6220
1701439200000|2023-12-01 14:00:00|10990.3|10986.3|10988.7|10984.7|10993.4|10989.4|10987.2|10983.2|5015
1701439500000|2023-12-01 14:05:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|2019
1701439800000|2023-12-01 14:10:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|3091
1701440100000|2023-12-01 14:15:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10980.9|10976.9|3484
1701440400000|2023-12-01 14:20:00|10984|10980|10982.5|10978.5|10984|10980|10980.9|10976.9|6113
1701440700000|2023-12-01 14:25:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|4223
1701441000000|2023-12-01 14:30:00|10984|10980|10984|10980|10985.6|10981.6|10980.9|10976.9|4837
1701441300000|2023-12-01 14:35:00|10982.5|10978.5|10988.7|10984.7|10988.7|10984.7|10982.5|10978.5|3875
1701441600000|2023-12-01 14:40:00|10990.3|10986.3|10991.8|10987.8|10995|10991|10988.7|10984.7|5195
1701441900000|2023-12-01 14:45:00|10990.3|10986.3|10985.6|10981.6|10990.3|10986.3|10984|10980|4303
1701442200000|2023-12-01 14:50:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10982.5|10978.5|5654
1701442500000|2023-12-01 14:55:00|10985.6|10981.6|10986.4|10982.4|10987.2|10983.2|10984|10980|3515
1701442800000|2023-12-01 15:00:00|10999.7|10995.7|11026.2|11022.2|11032.5|11028.5|10998.1|10994.1|19911
1701443100000|2023-12-01 15:05:00|11024.7|11020.7|11020|11016|11024.7|11020.7|11015.3|11011.3|10795
1701443400000|2023-12-01 15:10:00|11021.5|11017.5|11020|11016|11026.2|11022.2|11018.4|11014.4|9006
1701443700000|2023-12-01 15:15:00|11019.2|11015.2|11018.4|11014.4|11021.5|11017.5|11012.2|11008.2|10464
1701444000000|2023-12-01 15:20:00|11020|11016|11024.7|11020.7|11030.9|11026.9|11020|11016|11790
1701444300000|2023-12-01 15:25:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11020|11016|12185
1701444600000|2023-12-01 15:30:00|11021.5|11017.5|11012.2|11008.2|11023.1|11019.1|11010.6|11006.6|10383
1701444900000|2023-12-01 15:35:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11007.5|11003.5|6936
1701445200000|2023-12-01 15:40:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11004.3|11000.3|4587
1701445500000|2023-12-01 15:45:00|11012.2|11008.2|11016.8|11012.8|11018.4|11014.4|11010.6|11006.6|6890
1701445800000|2023-12-01 15:50:00|11015.3|11011.3|11021.5|11017.5|11021.5|11017.5|11015.3|11011.3|4893
1701446100000|2023-12-01 15:55:00|11020|11016|11018.4|11014.4|11020|11016|11016.8|11012.8|10008
1701446400000|2023-12-01 16:00:00|11016.8|11012.8|11021.5|11017.5|11029.3|11025.3|10998.1|10994.1|25416
1701446700000|2023-12-01 16:05:00|11020|11016|11024.7|11020.7|11024.7|11020.7|11012.2|11008.2|11311
1701447000000|2023-12-01 16:10:00|11023.1|11019.1|11032.5|11028.5|11032.5|11028.5|11021.5|11017.5|9837
1701447300000|2023-12-01 16:15:00|11034|11030|11037.2|11033.2|11041.8|11037.8|11032.5|11028.5|13327
1701447600000|2023-12-01 16:20:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11034|11030|14944
1701447900000|2023-12-01 16:25:00|11040.3|11036.3|11048.1|11044.1|11049.7|11045.7|11040.3|11036.3|26126
1701448200000|2023-12-01 16:30:00|11049.7|11045.7|11055.9|11051.9|11059|11055|11045|11041|12948
1701448500000|2023-12-01 16:35:00|11054.3|11050.3|11048.1|11044.1|11055.9|11051.9|11046.5|11042.5|10398
1701448800000|2023-12-01 16:40:00|11049.7|11045.7|11054.3|11050.3|11054.3|11050.3|11045|11041|5327
1701449100000|2023-12-01 16:45:00|11052.8|11048.8|11057.5|11053.5|11058.3|11054.3|11051.2|11047.2|5310
1701449400000|2023-12-01 16:50:00|11059|11055|11057.5|11053.5|11063.7|11059.7|11057.5|11053.5|8552
1701449700000|2023-12-01 16:55:00|11059|11055|11052.8|11048.8|11059|11055|11052.8|11048.8|6360
1701450000000|2023-12-01 17:00:00|11051.2|11047.2|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|6026
1701450300000|2023-12-01 17:05:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11045|11041|5692
1701450600000|2023-12-01 17:10:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|3170
1701450900000|2023-12-01 17:15:00|11052.8|11048.8|11046.5|11042.5|11054.3|11050.3|11046.5|11042.5|5151
1701451200000|2023-12-01 17:20:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|7124
1701451500000|2023-12-01 17:25:00|11046.5|11042.5|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|2662
1701451800000|2023-12-01 17:30:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|2829
1701452100000|2023-12-01 17:35:00|11043.4|11039.4|11049.7|11045.7|11049.7|11045.7|11043.4|11039.4|3139
1701452400000|2023-12-01 17:40:00|11051.2|11047.2|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|4237
1701452700000|2023-12-01 17:45:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|3674
1701453000000|2023-12-01 17:50:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|3642
1701453300000|2023-12-01 17:55:00|11057.5|11053.5|11065.3|11061.3|11065.3|11061.3|11057.5|11053.5|5897
1701453600000|2023-12-01 18:00:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|4659
1701453900000|2023-12-01 18:05:00|11068.4|11064.4|11070|11066|11073.1|11069.1|11068.4|11064.4|13777
1701454200000|2023-12-01 18:10:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|8554
1701454500000|2023-12-01 18:15:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|8230
1701454800000|2023-12-01 18:20:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|5516
1701455100000|2023-12-01 18:25:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|4587
1701455400000|2023-12-01 18:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|5992
1701455700000|2023-12-01 18:35:00|11077.8|11073.8|11071.5|11067.5|11079.3|11075.3|11071.5|11067.5|5732
1701456000000|2023-12-01 18:40:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|4614
1701456300000|2023-12-01 18:45:00|11073.1|11069.1|11079.3|11075.3|11079.3|11075.3|11073.1|11069.1|5859
1701456600000|2023-12-01 18:50:00|11077.8|11073.8|11073.1|11069.1|11079.3|11075.3|11073.1|11069.1|3818
1701456900000|2023-12-01 18:55:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|4889
1701457200000|2023-12-01 19:00:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11070|11066|4063
1701457500000|2023-12-01 19:05:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|2349
1701457800000|2023-12-01 19:10:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|1862
1701458100000|2023-12-01 19:15:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|5280
1701458400000|2023-12-01 19:20:00|11070|11066|11077.8|11073.8|11077.8|11073.8|11070|11066|5117
1701458700000|2023-12-01 19:25:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2786
1701459000000|2023-12-01 19:30:00|11073.9|11069.9|11066.8|11062.8|11074.7|11070.7|11066.8|11062.8|3080
1701459300000|2023-12-01 19:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2260
1701459600000|2023-12-01 19:40:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|4987
1701459900000|2023-12-01 19:45:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11059|11055|5973
1701460200000|2023-12-01 19:50:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|8771
1701460500000|2023-12-01 19:55:00|11067.6|11063.6|11070|11066|11070|11066|11066.8|11062.8|11296
1701460800000|2023-12-01 20:00:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|5902
1701461100000|2023-12-01 20:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|3740
1701461400000|2023-12-01 20:10:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1717
1701461700000|2023-12-01 20:15:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11070|11066|4017
1701462000000|2023-12-01 20:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2241
1701462300000|2023-12-01 20:25:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1848
1701462600000|2023-12-01 20:30:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3819
1701462900000|2023-12-01 20:35:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|4001
1701463200000|2023-12-01 20:40:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3063
1701463500000|2023-12-01 20:45:00|11076.2|11072.2|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|1992
1701463800000|2023-12-01 20:50:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2067
1701464100000|2023-12-01 20:55:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|5638
1701464400000|2023-12-01 21:00:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|10348
1701464700000|2023-12-01 21:05:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|4059
1701465000000|2023-12-01 21:10:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4555
1701465300000|2023-12-01 21:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1913
1701465600000|2023-12-01 21:20:00|||||||||3181
1701465900000|2023-12-01 21:25:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2114
1701466200000|2023-12-01 21:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|475
1701466500000|2023-12-01 21:35:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1673
1701466800000|2023-12-01 21:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1622
1701467100000|2023-12-01 21:45:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1557
1701467400000|2023-12-01 21:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2094
1701467700000|2023-12-01 21:55:00|11082.5|11078.5|11087.2|11083.2|11087.2|11083.2|11080.9|11076.9|4724
1701644400000|2023-12-03 23:00:00|11077.8|11073.8|11070|11066|11084|11080|11070|11066|3828
1701644700000|2023-12-03 23:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|2402
1701645000000|2023-12-03 23:10:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2139
1701645300000|2023-12-03 23:15:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|2364
1701645600000|2023-12-03 23:20:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|836
1701645900000|2023-12-03 23:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1270
1701646200000|2023-12-03 23:30:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|912
1701646500000|2023-12-03 23:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1352
1701646800000|2023-12-03 23:40:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|428
1701647100000|2023-12-03 23:45:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|826
1701647400000|2023-12-03 23:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|600
1701647700000|2023-12-03 23:55:00|11070|11066|11070|11066|11070|11066|11070|11066|296
1701648000000|2023-12-04 00:00:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11066.8|11062.8|1035
1701648300000|2023-12-04 00:05:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|959
1701648600000|2023-12-04 00:10:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1021
1701648900000|2023-12-04 00:15:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|613
1701649200000|2023-12-04 00:20:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1504
1701649500000|2023-12-04 00:25:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|185
1701649800000|2023-12-04 00:30:00|11065.3|11061.3|11060.6|11056.6|11068.4|11064.4|11060.6|11056.6|2923
1701650100000|2023-12-04 00:35:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|486
1701650400000|2023-12-04 00:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1062
1701650700000|2023-12-04 00:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1098
1701651000000|2023-12-04 00:50:00|11059|11055|11059|11055|11059|11055|11059|11055|424
1701651300000|2023-12-04 00:55:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2881
1701651600000|2023-12-04 01:00:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|946
1701651900000|2023-12-04 01:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|3144
1701652200000|2023-12-04 01:10:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|750
1701652500000|2023-12-04 01:15:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1034
1701652800000|2023-12-04 01:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|375
1701653100000|2023-12-04 01:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|513
1701653400000|2023-12-04 01:30:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|734
1701653700000|2023-12-04 01:35:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1299
1701654000000|2023-12-04 01:40:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|328
1701654300000|2023-12-04 01:45:00|||||||||286
1701654600000|2023-12-04 01:50:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|505
1701654900000|2023-12-04 01:55:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|739
1701655200000|2023-12-04 02:00:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|380
1701655500000|2023-12-04 02:05:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|601
1701655800000|2023-12-04 02:10:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|505
1701656100000|2023-12-04 02:15:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|371
1701656400000|2023-12-04 02:20:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|513
1701656700000|2023-12-04 02:25:00|||||||||204
1701657000000|2023-12-04 02:30:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|967
1701657300000|2023-12-04 02:35:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|1294
1701657600000|2023-12-04 02:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|318
1701657900000|2023-12-04 02:45:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|330
1701658200000|2023-12-04 02:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|500
1701658500000|2023-12-04 02:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|166
1701658800000|2023-12-04 03:00:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|129
1701659100000|2023-12-04 03:05:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|223
1701659400000|2023-12-04 03:10:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|732
1701659700000|2023-12-04 03:15:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|1357
1701660000000|2023-12-04 03:20:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1154
1701660300000|2023-12-04 03:25:00|||||||||66
1701660600000|2023-12-04 03:30:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|220
1701660900000|2023-12-04 03:35:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|1943
1701661200000|2023-12-04 03:40:00|||||||||88
1701661500000|2023-12-04 03:45:00|||||||||63
1701661800000|2023-12-04 03:50:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|1539
1701662100000|2023-12-04 03:55:00|||||||||163
1701662400000|2023-12-04 04:00:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|603
1701662700000|2023-12-04 04:05:00|||||||||15
1701663000000|2023-12-04 04:10:00|||||||||99
1701663300000|2023-12-04 04:15:00|||||||||175
1701663600000|2023-12-04 04:20:00|||||||||215
1701663900000|2023-12-04 04:25:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|429
1701664200000|2023-12-04 04:30:00|||||||||95
1701664500000|2023-12-04 04:35:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|530
1701664800000|2023-12-04 04:40:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|658
1701665100000|2023-12-04 04:45:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|540
1701665400000|2023-12-04 04:50:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|260
1701665700000|2023-12-04 04:55:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1068
1701666000000|2023-12-04 05:00:00|||||||||107
1701666300000|2023-12-04 05:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|314
1701666600000|2023-12-04 05:10:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|279
1701666900000|2023-12-04 05:15:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|824
1701667200000|2023-12-04 05:20:00|||||||||88
1701667500000|2023-12-04 05:25:00|||||||||189
1701667800000|2023-12-04 05:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|527
1701668100000|2023-12-04 05:35:00|||||||||463
1701668400000|2023-12-04 05:40:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1268
1701668700000|2023-12-04 05:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|599
1701669000000|2023-12-04 05:50:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|563
1701669300000|2023-12-04 05:55:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|3048
1701669600000|2023-12-04 06:00:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|680
1701669900000|2023-12-04 06:05:00|11048.9|11044.9|11051.2|11047.2|11052.8|11048.8|11048.9|11044.9|1421
1701670200000|2023-12-04 06:10:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|3352
1701670500000|2023-12-04 06:15:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|3677
1701670800000|2023-12-04 06:20:00|||||||||93
1701671100000|2023-12-04 06:25:00|11059|11055|11059|11055|11059|11055|11059|11055|528
1701671400000|2023-12-04 06:30:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1629
1701671700000|2023-12-04 06:35:00|||||||||26
1701672000000|2023-12-04 06:40:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|1716
1701672300000|2023-12-04 06:45:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|472
1701672600000|2023-12-04 06:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|837
1701672900000|2023-12-04 06:55:00|||||||||276
1701673200000|2023-12-04 07:00:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|3288
1701673500000|2023-12-04 07:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2088
1701673800000|2023-12-04 07:10:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|725
1701674100000|2023-12-04 07:15:00|11053.6|11049.6|11054.3|11050.3|11054.3|11050.3|11053.6|11049.6|1167
1701674400000|2023-12-04 07:20:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|930
1701674700000|2023-12-04 07:25:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|757
1701675000000|2023-12-04 07:30:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1796
1701675300000|2023-12-04 07:35:00|||||||||95
1701675600000|2023-12-04 07:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|657
1701675900000|2023-12-04 07:45:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|1262
1701676200000|2023-12-04 07:50:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1316
1701676500000|2023-12-04 07:55:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|1556
1701676800000|2023-12-04 08:00:00|11052.8|11048.8|11046.5|11042.5|11052.8|11048.8|11046.5|11042.5|5708
1701677100000|2023-12-04 08:05:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|4549
1701677400000|2023-12-04 08:10:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1860
1701677700000|2023-12-04 08:15:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|1037
1701678000000|2023-12-04 08:20:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|1553
1701678300000|2023-12-04 08:25:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2089
1701678600000|2023-12-04 08:30:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|3169
1701678900000|2023-12-04 08:35:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1248
1701679200000|2023-12-04 08:40:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1644
1701679500000|2023-12-04 08:45:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|3731
1701679800000|2023-12-04 08:50:00|11052|11048|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|1668
1701680100000|2023-12-04 08:55:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|2186
1701680400000|2023-12-04 09:00:00|11054.3|11050.3|11057.5|11053.5|11059|11055|11052.8|11048.8|4637
1701680700000|2023-12-04 09:05:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1657
1701681000000|2023-12-04 09:10:00|||||||||615
1701681300000|2023-12-04 09:15:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1592
1701681600000|2023-12-04 09:20:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1444
1701681900000|2023-12-04 09:25:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|589
1701682200000|2023-12-04 09:30:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1134
1701682500000|2023-12-04 09:35:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|1652
1701682800000|2023-12-04 09:40:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|1024
1701683100000|2023-12-04 09:45:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|413
1701683400000|2023-12-04 09:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|929
1701683700000|2023-12-04 09:55:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|752
1701684000000|2023-12-04 10:00:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|716
1701684300000|2023-12-04 10:05:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|977
1701684600000|2023-12-04 10:10:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|536
1701684900000|2023-12-04 10:15:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|315
1701685200000|2023-12-04 10:20:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11045|11041|820
1701685500000|2023-12-04 10:25:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|302
1701685800000|2023-12-04 10:30:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|1747
1701686100000|2023-12-04 10:35:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|2099
1701686400000|2023-12-04 10:40:00|11050.4|11046.4|11049.7|11045.7|11050.4|11046.4|11048.1|11044.1|442
1701686700000|2023-12-04 10:45:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|517
1701687000000|2023-12-04 10:50:00|11045|11041|11045|11041|11048.1|11044.1|11045|11041|348
1701687300000|2023-12-04 10:55:00|11045.8|11041.8|11048.1|11044.1|11048.1|11044.1|11045.8|11041.8|1727
1701687600000|2023-12-04 11:00:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|776
1701687900000|2023-12-04 11:05:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|386
1701688200000|2023-12-04 11:10:00|11045|11041|11045|11041|11045|11041|11045|11041|178
1701688500000|2023-12-04 11:15:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|814
1701688800000|2023-12-04 11:20:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|789
1701689100000|2023-12-04 11:25:00|11045|11041|11049.7|11045.7|11049.7|11045.7|11045|11041|630
1701689400000|2023-12-04 11:30:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|531
1701689700000|2023-12-04 11:35:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|980
1701690000000|2023-12-04 11:40:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|842
1701690300000|2023-12-04 11:45:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|1994
1701690600000|2023-12-04 11:50:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1439
1701690900000|2023-12-04 11:55:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|423
1701691200000|2023-12-04 12:00:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|2299
1701691500000|2023-12-04 12:05:00|11049.7|11045.7|11045|11041|11049.7|11045.7|11045|11041|2126
1701691800000|2023-12-04 12:10:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1696
1701692100000|2023-12-04 12:15:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|581
1701692400000|2023-12-04 12:20:00|11045|11041|11045|11041|11045|11041|11045|11041|495
1701692700000|2023-12-04 12:25:00|11044.2|11040.2|11045|11041|11045|11041|11044.2|11040.2|1463
1701693000000|2023-12-04 12:30:00|11043.4|11039.4|11045|11041|11045|11041|11041.8|11037.8|2645
1701693300000|2023-12-04 12:35:00|||||||||128
1701693600000|2023-12-04 12:40:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1168
1701693900000|2023-12-04 12:45:00|11041.8|11037.8|11045|11041|11046.5|11042.5|11041.8|11037.8|786
1701694200000|2023-12-04 12:50:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|387
1701694500000|2023-12-04 12:55:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1072
1701694800000|2023-12-04 13:00:00|11044.2|11040.2|11040.3|11036.3|11044.2|11040.2|11040.3|11036.3|3159
1701695100000|2023-12-04 13:05:00|11041.8|11037.8|11041.8|11037.8|11045|11041|11040.3|11036.3|1586
1701695400000|2023-12-04 13:10:00|11043.4|11039.4|11045|11041|11045|11041|11041.8|11037.8|3621
1701695700000|2023-12-04 13:15:00|11046.5|11042.5|11052.8|11048.8|11054.3|11050.3|11045|11041|3294
1701696000000|2023-12-04 13:20:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11045|11041|5858
1701696300000|2023-12-04 13:25:00|11049.7|11045.7|11045|11041|11049.7|11045.7|11043.4|11039.4|4579
1701696600000|2023-12-04 13:30:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11045|11041|1591
1701696900000|2023-12-04 13:35:00|11046.5|11042.5|11041.8|11037.8|11048.1|11044.1|11041.8|11037.8|3363
1701697200000|2023-12-04 13:40:00|11042.6|11038.6|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|3054
1701697500000|2023-12-04 13:45:00|11041.8|11037.8|11045|11041|11048.1|11044.1|11041.8|11037.8|4467
1701697800000|2023-12-04 13:50:00|11043.4|11039.4|11049.7|11045.7|11049.7|11045.7|11041.8|11037.8|2606
1701698100000|2023-12-04 13:55:00|11051.2|11047.2|11041.8|11037.8|11051.2|11047.2|11041.8|11037.8|5285
1701698400000|2023-12-04 14:00:00|11043.4|11039.4|11037.2|11033.2|11043.4|11039.4|11032.5|11028.5|9010
1701698700000|2023-12-04 14:05:00|11035.6|11031.6|11034|11030|11038.7|11034.7|11030.9|11026.9|4924
1701699000000|2023-12-04 14:10:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11029.3|11025.3|5948
1701699300000|2023-12-04 14:15:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|2565
1701699600000|2023-12-04 14:20:00|11030.9|11026.9|11035.6|11031.6|11037.2|11033.2|11030.9|11026.9|5739
1701699900000|2023-12-04 14:25:00|11037.2|11033.2|11034|11030|11038.7|11034.7|11034|11030|2496
1701700200000|2023-12-04 14:30:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11029.3|11025.3|3306
1701700500000|2023-12-04 14:35:00|11035.6|11031.6|11035.6|11031.6|11038.7|11034.7|11030.9|11026.9|8087
1701700800000|2023-12-04 14:40:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|3380
1701701100000|2023-12-04 14:45:00|11037.2|11033.2|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|7332
1701701400000|2023-12-04 14:50:00|11038.7|11034.7|11045|11041|11045|11041|11038.7|11034.7|5169
1701701700000|2023-12-04 14:55:00|11043.4|11039.4|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|4731
1701702000000|2023-12-04 15:00:00|11048.1|11044.1|11054.3|11050.3|11057.5|11053.5|11046.5|11042.5|12251
1701702300000|2023-12-04 15:05:00|11055.9|11051.9|11049.7|11045.7|11055.9|11051.9|11049.7|11045.7|6755
1701702600000|2023-12-04 15:10:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|3640
1701702900000|2023-12-04 15:15:00|11046.5|11042.5|11043.4|11039.4|11051.2|11047.2|11043.4|11039.4|10245
1701703200000|2023-12-04 15:20:00|11045|11041|11038.7|11034.7|11045|11041|11038.7|11034.7|4913
1701703500000|2023-12-04 15:25:00|11040.3|11036.3|11035.6|11031.6|11040.3|11036.3|11034|11030|5354
1701703800000|2023-12-04 15:30:00|11034|11030|11029.3|11025.3|11037.2|11033.2|11027.8|11023.8|7498
1701704100000|2023-12-04 15:35:00|11027.8|11023.8|11023.1|11019.1|11027.8|11023.8|11021.5|11017.5|8392
1701704400000|2023-12-04 15:40:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|12072
1701704700000|2023-12-04 15:45:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|14001
1701705000000|2023-12-04 15:50:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|15675
1701705300000|2023-12-04 15:55:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11018.4|11014.4|12179
1701705600000|2023-12-04 16:00:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|8748
1701705900000|2023-12-04 16:05:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|6573
1701706200000|2023-12-04 16:10:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|4985
1701706500000|2023-12-04 16:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|2804
1701706800000|2023-12-04 16:20:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|6818
1701707100000|2023-12-04 16:25:00|||||||||2912
1701707400000|2023-12-04 16:30:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|2405
1701707700000|2023-12-04 16:35:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|2120
1701708000000|2023-12-04 16:40:00|11024.7|11020.7|11020|11016|11026.2|11022.2|11020|11016|3281
1701708300000|2023-12-04 16:45:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|1444
1701708600000|2023-12-04 16:50:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|4323
1701708900000|2023-12-04 16:55:00|11018.4|11014.4|11023.1|11019.1|11023.1|11019.1|11018.4|11014.4|2768
1701709200000|2023-12-04 17:00:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|3430
1701709500000|2023-12-04 17:05:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|4563
1701709800000|2023-12-04 17:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2490
1701710100000|2023-12-04 17:15:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|6664
1701710400000|2023-12-04 17:20:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|3601
1701710700000|2023-12-04 17:25:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|2858
1701711000000|2023-12-04 17:30:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1928
1701711300000|2023-12-04 17:35:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|3711
1701711600000|2023-12-04 17:40:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|3720
1701711900000|2023-12-04 17:45:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1761
1701712200000|2023-12-04 17:50:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1895
1701712500000|2023-12-04 17:55:00|11020|11016|11020|11016|11020|11016|11020|11016|1181
1701712800000|2023-12-04 18:00:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|2700
1701713100000|2023-12-04 18:05:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1509
1701713400000|2023-12-04 18:10:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|954
1701713700000|2023-12-04 18:15:00|11018.4|11014.4|11015.3|11011.3|11018.4|11014.4|11013.7|11009.7|1120
1701714000000|2023-12-04 18:20:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1627
1701714300000|2023-12-04 18:25:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1972
1701714600000|2023-12-04 18:30:00|11015.3|11011.3|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|1357
1701714900000|2023-12-04 18:35:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|3528
1701715200000|2023-12-04 18:40:00|11017.6|11013.6|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|3918
1701715500000|2023-12-04 18:45:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2084
1701715800000|2023-12-04 18:50:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|883
1701716100000|2023-12-04 18:55:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|3919
1701716400000|2023-12-04 19:00:00|11020|11016|11020|11016|11020|11016|11020|11016|1410
1701716700000|2023-12-04 19:05:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|3387
1701717000000|2023-12-04 19:10:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|3883
1701717300000|2023-12-04 19:15:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|2603
1701717600000|2023-12-04 19:20:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1493
1701717900000|2023-12-04 19:25:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|1045
1701718200000|2023-12-04 19:30:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|3692
1701718500000|2023-12-04 19:35:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|3722
1701718800000|2023-12-04 19:40:00|||||||||815
1701719100000|2023-12-04 19:45:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|4460
1701719400000|2023-12-04 19:50:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11018.4|11014.4|5324
1701719700000|2023-12-04 19:55:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11018.4|11014.4|12446
1701720000000|2023-12-04 20:00:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|12211
1701720300000|2023-12-04 20:05:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|4127
1701720600000|2023-12-04 20:10:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|4649
1701720900000|2023-12-04 20:15:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1613
1701721200000|2023-12-04 20:20:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2702
1701721500000|2023-12-04 20:25:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|1547
1701721800000|2023-12-04 20:30:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1261
1701722100000|2023-12-04 20:35:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|5056
1701722400000|2023-12-04 20:40:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|1344
1701722700000|2023-12-04 20:45:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2629
1701723000000|2023-12-04 20:50:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|2243
1701723300000|2023-12-04 20:55:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|8440
1701723600000|2023-12-04 21:00:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11032.5|11028.5|4368
1701723900000|2023-12-04 21:05:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|3219
1701724200000|2023-12-04 21:10:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2970
1701724500000|2023-12-04 21:15:00|||||||||1161
1701724800000|2023-12-04 21:20:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|2203
1701725100000|2023-12-04 21:25:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1440
1701725400000|2023-12-04 21:30:00|||||||||411
1701725700000|2023-12-04 21:35:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|2947
1701726000000|2023-12-04 21:40:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|3427
1701726300000|2023-12-04 21:45:00|||||||||710
1701726600000|2023-12-04 21:50:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1795
1701726900000|2023-12-04 21:55:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|2510
1701730800000|2023-12-04 23:00:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|315
1701731100000|2023-12-04 23:05:00|||||||||42
1701731400000|2023-12-04 23:10:00|||||||||156
1701731700000|2023-12-04 23:15:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|236
1701732000000|2023-12-04 23:20:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|344
1701732300000|2023-12-04 23:25:00|||||||||51
1701732600000|2023-12-04 23:30:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|175
1701732900000|2023-12-04 23:35:00|||||||||291
1701733200000|2023-12-04 23:40:00|||||||||91
1701733500000|2023-12-04 23:45:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|90
1701733800000|2023-12-04 23:50:00|||||||||191
1701734100000|2023-12-04 23:55:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|318
1701734400000|2023-12-05 00:00:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|555
1701734700000|2023-12-05 00:05:00|||||||||179
1701735000000|2023-12-05 00:10:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|337
1701735300000|2023-12-05 00:15:00|11045.8|11041.8|11046.5|11042.5|11046.5|11042.5|11045|11041|908
1701735600000|2023-12-05 00:20:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|500
1701735900000|2023-12-05 00:25:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|168
1701736200000|2023-12-05 00:30:00|||||||||75
1701736500000|2023-12-05 00:35:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|618
1701736800000|2023-12-05 00:40:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|129
1701737100000|2023-12-05 00:45:00|||||||||120
1701737400000|2023-12-05 00:50:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|358
1701737700000|2023-12-05 00:55:00|||||||||177
1701738000000|2023-12-05 01:00:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|93
1701738300000|2023-12-05 01:05:00|11045|11041|11045|11041|11045|11041|11045|11041|404
1701738600000|2023-12-05 01:10:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|456
1701738900000|2023-12-05 01:15:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|262
1701739200000|2023-12-05 01:20:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|683
1701739500000|2023-12-05 01:25:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|798
1701739800000|2023-12-05 01:30:00|11037.9|11033.9|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|412
1701740100000|2023-12-05 01:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1650
1701740400000|2023-12-05 01:40:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|213
1701740700000|2023-12-05 01:45:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|477
1701741000000|2023-12-05 01:50:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|365
1701741300000|2023-12-05 01:55:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|212
1701741600000|2023-12-05 02:00:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|215
1701741900000|2023-12-05 02:05:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|131
1701742200000|2023-12-05 02:10:00|||||||||12
1701742500000|2023-12-05 02:15:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|202
1701742800000|2023-12-05 02:20:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|310
1701743100000|2023-12-05 02:25:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|80
1701743400000|2023-12-05 02:30:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|77
1701743700000|2023-12-05 02:35:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|282
1701744000000|2023-12-05 02:40:00|||||||||222
1701744300000|2023-12-05 02:45:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|545
1701744600000|2023-12-05 02:50:00|||||||||119
1701744900000|2023-12-05 02:55:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|167
1701745200000|2023-12-05 03:00:00|||||||||216
1701745500000|2023-12-05 03:05:00|||||||||196
1701745800000|2023-12-05 03:10:00|||||||||40
1701746100000|2023-12-05 03:15:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|363
1701746400000|2023-12-05 03:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|104
1701746700000|2023-12-05 03:25:00|||||||||119
1701747000000|2023-12-05 03:30:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1721
1701747300000|2023-12-05 03:35:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|264
1701747600000|2023-12-05 03:40:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|45
1701747900000|2023-12-05 03:45:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|195
1701748200000|2023-12-05 03:50:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|347
1701748500000|2023-12-05 03:55:00|11045|11041|11049.7|11045.7|11049.7|11045.7|11045|11041|2800
1701748800000|2023-12-05 04:00:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|3135
1701749100000|2023-12-05 04:05:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|404
1701749400000|2023-12-05 04:10:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|440
1701749700000|2023-12-05 04:15:00|||||||||360
1701750000000|2023-12-05 04:20:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|370
1701750300000|2023-12-05 04:25:00|||||||||431
1701750600000|2023-12-05 04:30:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|455
1701750900000|2023-12-05 04:35:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1022
1701751200000|2023-12-05 04:40:00|||||||||323
1701751500000|2023-12-05 04:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|676
1701751800000|2023-12-05 04:50:00|||||||||59
1701752100000|2023-12-05 04:55:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|45
1701752400000|2023-12-05 05:00:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|315
1701752700000|2023-12-05 05:05:00|||||||||264
1701753000000|2023-12-05 05:10:00|||||||||66
1701753300000|2023-12-05 05:15:00|||||||||247
1701753600000|2023-12-05 05:20:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|911
1701753900000|2023-12-05 05:25:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|381
1701754200000|2023-12-05 05:30:00|11045|11041|11045|11041|11045|11041|11045|11041|619
1701754500000|2023-12-05 05:35:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|534
1701754800000|2023-12-05 05:40:00|||||||||49
1701755100000|2023-12-05 05:45:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|58
1701755400000|2023-12-05 05:50:00|||||||||82
1701755700000|2023-12-05 05:55:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|231
1701756000000|2023-12-05 06:00:00|11047.3|11043.3|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|1125
1701756300000|2023-12-05 06:05:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1208
1701756600000|2023-12-05 06:10:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|1017
1701756900000|2023-12-05 06:15:00|||||||||482
1701757200000|2023-12-05 06:20:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1204
1701757500000|2023-12-05 06:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1330
1701757800000|2023-12-05 06:30:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|970
1701758100000|2023-12-05 06:35:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|733
1701758400000|2023-12-05 06:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|445
1701758700000|2023-12-05 06:45:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1556
1701759000000|2023-12-05 06:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|453
1701759300000|2023-12-05 06:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1768
1701759600000|2023-12-05 07:00:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|2067
1701759900000|2023-12-05 07:05:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|2080
1701760200000|2023-12-05 07:10:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11054.3|11050.3|745
1701760500000|2023-12-05 07:15:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|654
1701760800000|2023-12-05 07:20:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|4779
1701761100000|2023-12-05 07:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|1456
1701761400000|2023-12-05 07:30:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|809
1701761700000|2023-12-05 07:35:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|668
1701762000000|2023-12-05 07:40:00|11048.1|11044.1|11052.8|11048.8|11052.8|11048.8|11048.1|11044.1|2364
1701762300000|2023-12-05 07:45:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|1921
1701762600000|2023-12-05 07:50:00|11048.1|11044.1|11052.8|11048.8|11052.8|11048.8|11048.1|11044.1|314
1701762900000|2023-12-05 07:55:00|11054.3|11050.3|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|880
1701763200000|2023-12-05 08:00:00|11052.8|11048.8|11054.3|11050.3|11057.5|11053.5|11051.2|11047.2|3845
1701763500000|2023-12-05 08:05:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1682
1701763800000|2023-12-05 08:10:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2075
1701764100000|2023-12-05 08:15:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11048.1|11044.1|5186
1701764400000|2023-12-05 08:20:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|3049
1701764700000|2023-12-05 08:25:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|1796
1701765000000|2023-12-05 08:30:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|793
1701765300000|2023-12-05 08:35:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|828
1701765600000|2023-12-05 08:40:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|2469
1701765900000|2023-12-05 08:45:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11045|11041|1288
1701766200000|2023-12-05 08:50:00|11045.8|11041.8|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|2853
1701766500000|2023-12-05 08:55:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|2167
1701766800000|2023-12-05 09:00:00|11041.8|11037.8|11037.2|11033.2|11043.4|11039.4|11037.2|11033.2|3132
1701767100000|2023-12-05 09:05:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|2296
1701767400000|2023-12-05 09:10:00|11040.3|11036.3|11045|11041|11045|11041|11038.7|11034.7|1253
1701767700000|2023-12-05 09:15:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1819
1701768000000|2023-12-05 09:20:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|410
1701768300000|2023-12-05 09:25:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|1557
1701768600000|2023-12-05 09:30:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2024
1701768900000|2023-12-05 09:35:00|11049.7|11045.7|11045|11041|11049.7|11045.7|11045|11041|1625
1701769200000|2023-12-05 09:40:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|541
1701769500000|2023-12-05 09:45:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|201
1701769800000|2023-12-05 09:50:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|641
1701770100000|2023-12-05 09:55:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|412
1701770400000|2023-12-05 10:00:00|11051.2|11047.2|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|365
1701770700000|2023-12-05 10:05:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|1894
1701771000000|2023-12-05 10:10:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1025
1701771300000|2023-12-05 10:15:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|172
1701771600000|2023-12-05 10:20:00|11045|11041|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|1385
1701771900000|2023-12-05 10:25:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|3229
1701772200000|2023-12-05 10:30:00|11038.7|11034.7|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|1707
1701772500000|2023-12-05 10:35:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|811
1701772800000|2023-12-05 10:40:00|11045|11041|11045|11041|11045|11041|11041.8|11037.8|851
1701773100000|2023-12-05 10:45:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1182
1701773400000|2023-12-05 10:50:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1148
1701773700000|2023-12-05 10:55:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|1318
1701774000000|2023-12-05 11:00:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|2601
1701774300000|2023-12-05 11:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1180
1701774600000|2023-12-05 11:10:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|1589
1701774900000|2023-12-05 11:15:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|980
1701775200000|2023-12-05 11:20:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11045|11041|2029
1701775500000|2023-12-05 11:25:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|481
1701775800000|2023-12-05 11:30:00|11046.5|11042.5|11045|11041|11048.1|11044.1|11045|11041|782
1701776100000|2023-12-05 11:35:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1350
1701776400000|2023-12-05 11:40:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1097
1701776700000|2023-12-05 11:45:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|652
1701777000000|2023-12-05 11:50:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|3086
1701777300000|2023-12-05 11:55:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3631
1701777600000|2023-12-05 12:00:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2364
1701777900000|2023-12-05 12:05:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|2446
1701778200000|2023-12-05 12:10:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1819
1701778500000|2023-12-05 12:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|453
1701778800000|2023-12-05 12:20:00|11052|11048|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|1276
1701779100000|2023-12-05 12:25:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|1899
1701779400000|2023-12-05 12:30:00|11054.3|11050.3|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|2022
1701779700000|2023-12-05 12:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|874
1701780000000|2023-12-05 12:40:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|886
1701780300000|2023-12-05 12:45:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1233
1701780600000|2023-12-05 12:50:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|4597
1701780900000|2023-12-05 12:55:00|11055.9|11051.9|11055.9|11051.9|11059|11055|11055.9|11051.9|1514
1701781200000|2023-12-05 13:00:00|11054.3|11050.3|11057.5|11053.5|11060.6|11056.6|11054.3|11050.3|2885
1701781500000|2023-12-05 13:05:00|11055.9|11051.9|11054.3|11050.3|11059|11055|11054.3|11050.3|2421
1701781800000|2023-12-05 13:10:00|11055.9|11051.9|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|2741
1701782100000|2023-12-05 13:15:00|11059|11055|11057.5|11053.5|11059|11055|11054.3|11050.3|2539
1701782400000|2023-12-05 13:20:00|11055.9|11051.9|11065.3|11061.3|11066.8|11062.8|11054.3|11050.3|9175
1701782700000|2023-12-05 13:25:00|11066.8|11062.8|11065.3|11061.3|11070|11066|11062.2|11058.2|10694
1701783000000|2023-12-05 13:30:00|11064.5|11060.5|11068.4|11064.4|11070|11066|11063.7|11059.7|4342
1701783300000|2023-12-05 13:35:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|5134
1701783600000|2023-12-05 13:40:00|11070|11066|11070|11066|11070|11066|11066.8|11062.8|3460
1701783900000|2023-12-05 13:45:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11065.3|11061.3|3455
1701784200000|2023-12-05 13:50:00|11065.3|11061.3|11071.5|11067.5|11071.5|11067.5|11065.3|11061.3|3657
1701784500000|2023-12-05 13:55:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|7748
1701784800000|2023-12-05 14:00:00|11074.7|11070.7|11070|11066|11074.7|11070.7|11070|11066|3960
1701785100000|2023-12-05 14:05:00|11068.4|11064.4|11070|11066|11070|11066|11066.8|11062.8|6579
1701785400000|2023-12-05 14:10:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11065.3|11061.3|4609
1701785700000|2023-12-05 14:15:00|11065.3|11061.3|11066.8|11062.8|11070|11066|11065.3|11061.3|4907
1701786000000|2023-12-05 14:20:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11062.2|11058.2|6822
1701786300000|2023-12-05 14:25:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|3418
1701786600000|2023-12-05 14:30:00|11060.6|11056.6|11065.3|11061.3|11065.3|11061.3|11060.6|11056.6|4957
1701786900000|2023-12-05 14:35:00|11066.8|11062.8|11073.1|11069.1|11073.1|11069.1|11066.8|11062.8|4760
1701787200000|2023-12-05 14:40:00|11074.7|11070.7|11068.4|11064.4|11074.7|11070.7|11068.4|11064.4|6871
1701787500000|2023-12-05 14:45:00|11070|11066|11060.6|11056.6|11070|11066|11057.5|11053.5|10180
1701787800000|2023-12-05 14:50:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11057.5|11053.5|4050
1701788100000|2023-12-05 14:55:00|11060.6|11056.6|11062.9|11058.9|11066.1|11062.1|11060.6|11056.6|3902
1701788400000|2023-12-05 15:00:00|11063.7|11059.7|11090.3|11086.3|11099.7|11095.7|11063.7|11059.7|29225
1701788700000|2023-12-05 15:05:00|11088.7|11084.7|11079.3|11075.3|11090.3|11086.3|11074.7|11070.7|18455
1701789000000|2023-12-05 15:10:00|11080.9|11076.9|11079.3|11075.3|11090.3|11086.3|11077.8|11073.8|23382
1701789300000|2023-12-05 15:15:00|11080.9|11076.9|11077.8|11073.8|11082.5|11078.5|11076.2|11072.2|10118
1701789600000|2023-12-05 15:20:00|11079.3|11075.3|11082.5|11078.5|11087.2|11083.2|11077.8|11073.8|8681
1701789900000|2023-12-05 15:25:00|11084|11080|11079.3|11075.3|11084|11080|11079.3|11075.3|4676
1701790200000|2023-12-05 15:30:00|11077.8|11073.8|11073.1|11069.1|11079.3|11075.3|11071.5|11067.5|8916
1701790500000|2023-12-05 15:35:00|11074.7|11070.7|11068.4|11064.4|11076.2|11072.2|11068.4|11064.4|8774
1701790800000|2023-12-05 15:40:00|11066.8|11062.8|11071.5|11067.5|11073.1|11069.1|11066.8|11062.8|6643
1701791100000|2023-12-05 15:45:00|11073.1|11069.1|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|7114
1701791400000|2023-12-05 15:50:00|11074.7|11070.7|11084|11080|11084|11080|11074.7|11070.7|5171
1701791700000|2023-12-05 15:55:00|11082.5|11078.5|11088.7|11084.7|11088.7|11084.7|11082.5|11078.5|7865
1701792000000|2023-12-05 16:00:00|11087.2|11083.2|11093.4|11089.4|11093.4|11089.4|11087.2|11083.2|9639
1701792300000|2023-12-05 16:05:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|5414
1701792600000|2023-12-05 16:10:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|5964
1701792900000|2023-12-05 16:15:00|11093.4|11089.4|11084|11080|11095|11091|11084|11080|6097
1701793200000|2023-12-05 16:20:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|6525
1701793500000|2023-12-05 16:25:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|7877
1701793800000|2023-12-05 16:30:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11082.5|11078.5|3362
1701794100000|2023-12-05 16:35:00|11082.5|11078.5|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|3220
1701794400000|2023-12-05 16:40:00|11083.3|11079.3|11084|11080|11084|11080|11080.9|11076.9|2498
1701794700000|2023-12-05 16:45:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|2615
1701795000000|2023-12-05 16:50:00|11084|11080|11079.3|11075.3|11084|11080|11077.8|11073.8|5195
1701795300000|2023-12-05 16:55:00|11080.9|11076.9|11087.2|11083.2|11087.2|11083.2|11079.3|11075.3|2326
1701795600000|2023-12-05 17:00:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11082.5|11078.5|4988
1701795900000|2023-12-05 17:05:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|1585
1701796200000|2023-12-05 17:10:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|4789
1701796500000|2023-12-05 17:15:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|3061
1701796800000|2023-12-05 17:20:00|11091.8|11087.8|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|5525
1701797100000|2023-12-05 17:25:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11088.7|11084.7|4130
1701797400000|2023-12-05 17:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1432
1701797700000|2023-12-05 17:35:00|11090.3|11086.3|11091.8|11087.8|11095|11091|11090.3|11086.3|4061
1701798000000|2023-12-05 17:40:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1723
1701798300000|2023-12-05 17:45:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1881
1701798600000|2023-12-05 17:50:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|1062
1701798900000|2023-12-05 17:55:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|2911
1701799200000|2023-12-05 18:00:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1661
1701799500000|2023-12-05 18:05:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|2796
1701799800000|2023-12-05 18:10:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|2648
1701800100000|2023-12-05 18:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2364
1701800400000|2023-12-05 18:20:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|4583
1701800700000|2023-12-05 18:25:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|2379
1701801000000|2023-12-05 18:30:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|1157
1701801300000|2023-12-05 18:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1880
1701801600000|2023-12-05 18:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2126
1701801900000|2023-12-05 18:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|2517
1701802200000|2023-12-05 18:50:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1459
1701802500000|2023-12-05 18:55:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3093
1701802800000|2023-12-05 19:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1851
1701803100000|2023-12-05 19:05:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1217
1701803400000|2023-12-05 19:10:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|3869
1701803700000|2023-12-05 19:15:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1210
1701804000000|2023-12-05 19:20:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|3350
1701804300000|2023-12-05 19:25:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|1479
1701804600000|2023-12-05 19:30:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|2552
1701804900000|2023-12-05 19:35:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|642
1701805200000|2023-12-05 19:40:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|2708
1701805500000|2023-12-05 19:45:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3953
1701805800000|2023-12-05 19:50:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|2447
1701806100000|2023-12-05 19:55:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|11935
1701806400000|2023-12-05 20:00:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|3403
1701806700000|2023-12-05 20:05:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|1536
1701807000000|2023-12-05 20:10:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|3201
1701807300000|2023-12-05 20:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|3674
1701807600000|2023-12-05 20:20:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2189
1701807900000|2023-12-05 20:25:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2564
1701808200000|2023-12-05 20:30:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|3279
1701808500000|2023-12-05 20:35:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1385
1701808800000|2023-12-05 20:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2233
1701809100000|2023-12-05 20:45:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1879
1701809400000|2023-12-05 20:50:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2516
1701809700000|2023-12-05 20:55:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|5816
1701810000000|2023-12-05 21:00:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|5569
1701810300000|2023-12-05 21:05:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2760
1701810600000|2023-12-05 21:10:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1788
1701810900000|2023-12-05 21:15:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1943
1701811200000|2023-12-05 21:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1777
1701811500000|2023-12-05 21:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|907
1701811800000|2023-12-05 21:30:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|1513
1701812100000|2023-12-05 21:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2326
1701812400000|2023-12-05 21:40:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|3731
1701812700000|2023-12-05 21:45:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|837
1701813000000|2023-12-05 21:50:00|11095|11091|11095|11091|11095|11091|11095|11091|1243
1701813300000|2023-12-05 21:55:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|2476
1701817200000|2023-12-05 23:00:00|11094.2|11090.2|11091.8|11087.8|11095|11091|11090.3|11086.3|944
1701817500000|2023-12-05 23:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|724
1701817800000|2023-12-05 23:10:00|||||||||421
1701818100000|2023-12-05 23:15:00|||||||||29
1701818400000|2023-12-05 23:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|460
1701818700000|2023-12-05 23:25:00|||||||||319
1701819000000|2023-12-05 23:30:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|137
1701819300000|2023-12-05 23:35:00|||||||||33
1701819600000|2023-12-05 23:40:00|||||||||272
1701819900000|2023-12-05 23:45:00|||||||||164
1701820200000|2023-12-05 23:50:00|11090.3|11086.3|11090.3|11086.3|11091.1|11087.1|11090.3|11086.3|389
1701820500000|2023-12-05 23:55:00|||||||||269
1701820800000|2023-12-06 00:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1158
1701821100000|2023-12-06 00:05:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|743
1701821400000|2023-12-06 00:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|486
1701821700000|2023-12-06 00:15:00|11091.8|11087.8|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|1080
1701822000000|2023-12-06 00:20:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|1845
1701822300000|2023-12-06 00:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|785
1701822600000|2023-12-06 00:30:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|698
1701822900000|2023-12-06 00:35:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|2241
1701823200000|2023-12-06 00:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1521
1701823500000|2023-12-06 00:45:00|11077.8|11073.8|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|1841
1701823800000|2023-12-06 00:50:00|11084|11080|11084|11080|11084|11080|11084|11080|468
1701824100000|2023-12-06 00:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|796
1701824400000|2023-12-06 01:00:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1701
1701824700000|2023-12-06 01:05:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|383
1701825000000|2023-12-06 01:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|887
1701825300000|2023-12-06 01:15:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|965
1701825600000|2023-12-06 01:20:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|275
1701825900000|2023-12-06 01:25:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2284
1701826200000|2023-12-06 01:30:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|197
1701826500000|2023-12-06 01:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|491
1701826800000|2023-12-06 01:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1510
1701827100000|2023-12-06 01:45:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|308
1701827400000|2023-12-06 01:50:00|||||||||11
1701827700000|2023-12-06 01:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|536
1701828000000|2023-12-06 02:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|912
1701828300000|2023-12-06 02:05:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|126
1701828600000|2023-12-06 02:10:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|258
1701828900000|2023-12-06 02:15:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|3980
1701829200000|2023-12-06 02:20:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2664
1701829500000|2023-12-06 02:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|937
1701829800000|2023-12-06 02:30:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1616
1701830100000|2023-12-06 02:35:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|2487
1701830400000|2023-12-06 02:40:00|||||||||110
1701830700000|2023-12-06 02:45:00|||||||||735
1701831000000|2023-12-06 02:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|619
1701831300000|2023-12-06 02:55:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|6432
1701831600000|2023-12-06 03:00:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|1539
1701831900000|2023-12-06 03:05:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|682
1701832200000|2023-12-06 03:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|630
1701832500000|2023-12-06 03:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|288
1701832800000|2023-12-06 03:20:00|||||||||73
1701833100000|2023-12-06 03:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|396
1701833400000|2023-12-06 03:30:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|599
1701833700000|2023-12-06 03:35:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|351
1701834000000|2023-12-06 03:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|417
1701834300000|2023-12-06 03:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|356
1701834600000|2023-12-06 03:50:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|640
1701834900000|2023-12-06 03:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|585
1701835200000|2023-12-06 04:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|516
1701835500000|2023-12-06 04:05:00|||||||||71
1701835800000|2023-12-06 04:10:00|||||||||17
1701836100000|2023-12-06 04:15:00|||||||||88
1701836400000|2023-12-06 04:20:00|||||||||139
1701836700000|2023-12-06 04:25:00|||||||||78
1701837000000|2023-12-06 04:30:00|||||||||104
1701837300000|2023-12-06 04:35:00|||||||||36
1701837600000|2023-12-06 04:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|220
1701837900000|2023-12-06 04:45:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1850
1701838200000|2023-12-06 04:50:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|679
1701838500000|2023-12-06 04:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1348
1701838800000|2023-12-06 05:00:00|||||||||151
1701839100000|2023-12-06 05:05:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|529
1701839400000|2023-12-06 05:10:00|||||||||123
1701839700000|2023-12-06 05:15:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|124
1701840000000|2023-12-06 05:20:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|483
1701840300000|2023-12-06 05:25:00|11073.9|11069.9|11074.7|11070.7|11074.7|11070.7|11073.9|11069.9|612
1701840600000|2023-12-06 05:30:00|||||||||270
1701840900000|2023-12-06 05:35:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|459
1701841200000|2023-12-06 05:40:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|341
1701841500000|2023-12-06 05:45:00|||||||||586
1701841800000|2023-12-06 05:50:00|||||||||265
1701842100000|2023-12-06 05:55:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1057
1701842400000|2023-12-06 06:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|390
1701842700000|2023-12-06 06:05:00|||||||||98
1701843000000|2023-12-06 06:10:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|301
1701843300000|2023-12-06 06:15:00|||||||||641
1701843600000|2023-12-06 06:20:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|90
1701843900000|2023-12-06 06:25:00|||||||||213
1701844200000|2023-12-06 06:30:00|||||||||54
1701844500000|2023-12-06 06:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|906
1701844800000|2023-12-06 06:40:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|214
1701845100000|2023-12-06 06:45:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|28
1701845400000|2023-12-06 06:50:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|2421
1701845700000|2023-12-06 06:55:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|816
1701846000000|2023-12-06 07:00:00|11073.1|11069.1|11077.8|11073.8|11077.8|11073.8|11071.5|11067.5|3273
1701846300000|2023-12-06 07:05:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|478
1701846600000|2023-12-06 07:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|38
1701846900000|2023-12-06 07:15:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|767
1701847200000|2023-12-06 07:20:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|507
1701847500000|2023-12-06 07:25:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1718
1701847800000|2023-12-06 07:30:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1333
1701848100000|2023-12-06 07:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|877
1701848400000|2023-12-06 07:40:00|||||||||568
1701848700000|2023-12-06 07:45:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1259
1701849000000|2023-12-06 07:50:00|11080.9|11076.9|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|1394
1701849300000|2023-12-06 07:55:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1509
1701849600000|2023-12-06 08:00:00|11085.6|11081.6|11084|11080|11088.7|11084.7|11084|11080|2969
1701849900000|2023-12-06 08:05:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|3444
1701850200000|2023-12-06 08:10:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|1596
1701850500000|2023-12-06 08:15:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1192
1701850800000|2023-12-06 08:20:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2513
1701851100000|2023-12-06 08:25:00|11087.2|11083.2|11090.3|11086.3|11091.8|11087.8|11085.6|11081.6|3631
1701851400000|2023-12-06 08:30:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|1638
1701851700000|2023-12-06 08:35:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|1282
1701852000000|2023-12-06 08:40:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1109
1701852300000|2023-12-06 08:45:00|11082.5|11078.5|11085.6|11081.6|11088.7|11084.7|11082.5|11078.5|1426
1701852600000|2023-12-06 08:50:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|2576
1701852900000|2023-12-06 08:55:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1670
1701853200000|2023-12-06 09:00:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|2422
1701853500000|2023-12-06 09:05:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|4085
1701853800000|2023-12-06 09:10:00|11091.8|11087.8|11087.2|11083.2|11093.4|11089.4|11087.2|11083.2|3073
1701854100000|2023-12-06 09:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1583
1701854400000|2023-12-06 09:20:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|796
1701854700000|2023-12-06 09:25:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1913
1701855000000|2023-12-06 09:30:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|939
1701855300000|2023-12-06 09:35:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1595
1701855600000|2023-12-06 09:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|4204
1701855900000|2023-12-06 09:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|508
1701856200000|2023-12-06 09:50:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1139
1701856500000|2023-12-06 09:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1636
1701856800000|2023-12-06 10:00:00|11079.3|11075.3|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|2184
1701857100000|2023-12-06 10:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|3396
1701857400000|2023-12-06 10:10:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1256
1701857700000|2023-12-06 10:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|757
1701858000000|2023-12-06 10:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1105
1701858300000|2023-12-06 10:25:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2159
1701858600000|2023-12-06 10:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1847
1701858900000|2023-12-06 10:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1193
1701859200000|2023-12-06 10:40:00|||||||||202
1701859500000|2023-12-06 10:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1552
1701859800000|2023-12-06 10:50:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1519
1701860100000|2023-12-06 10:55:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2257
1701860400000|2023-12-06 11:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|571
1701860700000|2023-12-06 11:05:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|2199
1701861000000|2023-12-06 11:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|564
1701861300000|2023-12-06 11:15:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|3840
1701861600000|2023-12-06 11:20:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|520
1701861900000|2023-12-06 11:25:00|11070|11066|11070|11066|11070|11066|11070|11066|998
1701862200000|2023-12-06 11:30:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11065.3|11061.3|3001
1701862500000|2023-12-06 11:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|317
1701862800000|2023-12-06 11:40:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|765
1701863100000|2023-12-06 11:45:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|2350
1701863400000|2023-12-06 11:50:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|1747
1701863700000|2023-12-06 11:55:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|1568
1701864000000|2023-12-06 12:00:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|1541
1701864300000|2023-12-06 12:05:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1120
1701864600000|2023-12-06 12:10:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|1372
1701864900000|2023-12-06 12:15:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|444
1701865200000|2023-12-06 12:20:00|11070|11066|11074.7|11070.7|11074.7|11070.7|11066.8|11062.8|2648
1701865500000|2023-12-06 12:25:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1867
1701865800000|2023-12-06 12:30:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1366
1701866100000|2023-12-06 12:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|2931
1701866400000|2023-12-06 12:40:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1510
1701866700000|2023-12-06 12:45:00|11071.5|11067.5|11077.8|11073.8|11077.8|11073.8|11071.5|11067.5|1678
1701867000000|2023-12-06 12:50:00|11076.2|11072.2|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|716
1701867300000|2023-12-06 12:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2006
1701867600000|2023-12-06 13:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1917
1701867900000|2023-12-06 13:05:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|2351
1701868200000|2023-12-06 13:10:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11077.8|11073.8|3606
1701868500000|2023-12-06 13:15:00|11081.7|11077.7|11084|11080|11091.8|11087.8|11077.8|11073.8|16824
1701868800000|2023-12-06 13:20:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11084|11080|4731
1701869100000|2023-12-06 13:25:00|11085.6|11081.6|11091.8|11087.8|11091.8|11087.8|11085.6|11081.6|5833
1701869400000|2023-12-06 13:30:00|11093.4|11089.4|11093.4|11089.4|11099.7|11095.7|11090.3|11086.3|16225
1701869700000|2023-12-06 13:35:00|11095|11091|11088.7|11084.7|11095|11091|11085.6|11081.6|13478
1701870000000|2023-12-06 13:40:00|11090.3|11086.3|11095|11091|11095|11091|11087.2|11083.2|4905
1701870300000|2023-12-06 13:45:00|11093.4|11089.4|11098.1|11094.1|11101.2|11097.2|11093.4|11089.4|8221
1701870600000|2023-12-06 13:50:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|8641
1701870900000|2023-12-06 13:55:00|11104.3|11100.3|11109|11105|11110.6|11106.6|11104.3|11100.3|16829
1701871200000|2023-12-06 14:00:00|11107.5|11103.5|11109|11105|11113.7|11109.7|11105.9|11101.9|8831
1701871500000|2023-12-06 14:05:00|11108.3|11104.3|11107.5|11103.5|11112.2|11108.2|11105.9|11101.9|6271
1701871800000|2023-12-06 14:10:00|11105.9|11101.9|11101.2|11097.2|11107.5|11103.5|11099.7|11095.7|5393
1701872100000|2023-12-06 14:15:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|4630
1701872400000|2023-12-06 14:20:00|11099.7|11095.7|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|3491
1701872700000|2023-12-06 14:25:00|11105.9|11101.9|11104.3|11100.3|11110.6|11106.6|11104.3|11100.3|5551
1701873000000|2023-12-06 14:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|4160
1701873300000|2023-12-06 14:35:00|11104.3|11100.3|11101.2|11097.2|11109|11105|11099.7|11095.7|8039
1701873600000|2023-12-06 14:40:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|6929
1701873900000|2023-12-06 14:45:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|4339
1701874200000|2023-12-06 14:50:00|11101.2|11097.2|11101.2|11097.2|11109|11105|11101.2|11097.2|7253
1701874500000|2023-12-06 14:55:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|6668
1701874800000|2023-12-06 15:00:00|11102.8|11098.8|11091.8|11087.8|11102.8|11098.8|11090.3|11086.3|8213
1701875100000|2023-12-06 15:05:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11090.3|11086.3|7254
1701875400000|2023-12-06 15:10:00|11095|11091|11096.5|11092.5|11099.7|11095.7|11093.4|11089.4|7221
1701875700000|2023-12-06 15:15:00|11098.1|11094.1|11104.3|11100.3|11104.3|11100.3|11098.1|11094.1|7436
1701876000000|2023-12-06 15:20:00|11102.8|11098.8|11109|11105|11110.6|11106.6|11102.8|11098.8|10989
1701876300000|2023-12-06 15:25:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11105.9|11101.9|5176
1701876600000|2023-12-06 15:30:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11109|11105|9537
1701876900000|2023-12-06 15:35:00|11113.7|11109.7|11116.8|11112.8|11120|11116|11113.7|11109.7|10679
1701877200000|2023-12-06 15:40:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11110.6|11106.6|11272
1701877500000|2023-12-06 15:45:00|11110.6|11106.6|11118.4|11114.4|11121.5|11117.5|11110.6|11106.6|8817
1701877800000|2023-12-06 15:50:00|11116.8|11112.8|11112.2|11108.2|11118.4|11114.4|11112.2|11108.2|6372
1701878100000|2023-12-06 15:55:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|8450
1701878400000|2023-12-06 16:00:00|11113.7|11109.7|11116.8|11112.8|11118.4|11114.4|11110.6|11106.6|5911
1701878700000|2023-12-06 16:05:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|6516
1701879000000|2023-12-06 16:10:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|13550
1701879300000|2023-12-06 16:15:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11109|11105|8574
1701879600000|2023-12-06 16:20:00|11109|11105|11105.9|11101.9|11109|11105|11104.3|11100.3|8670
1701879900000|2023-12-06 16:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|6401
1701880200000|2023-12-06 16:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|6515
1701880500000|2023-12-06 16:35:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|4581
1701880800000|2023-12-06 16:40:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|3952
1701881100000|2023-12-06 16:45:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|2504
1701881400000|2023-12-06 16:50:00|11112.2|11108.2|11118.4|11114.4|11118.4|11114.4|11112.2|11108.2|3428
1701881700000|2023-12-06 16:55:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3625
1701882000000|2023-12-06 17:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|5184
1701882300000|2023-12-06 17:05:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11115.3|11111.3|5295
1701882600000|2023-12-06 17:10:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1981
1701882900000|2023-12-06 17:15:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|2146
1701883200000|2023-12-06 17:20:00|11120|11116|11121.5|11117.5|11124.7|11120.7|11120|11116|6299
1701883500000|2023-12-06 17:25:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|5161
1701883800000|2023-12-06 17:30:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|1333
1701884100000|2023-12-06 17:35:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|2941
1701884400000|2023-12-06 17:40:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1481
1701884700000|2023-12-06 17:45:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|2904
1701885000000|2023-12-06 17:50:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|3224
1701885300000|2023-12-06 17:55:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|6750
1701885600000|2023-12-06 18:00:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2333
1701885900000|2023-12-06 18:05:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|2093
1701886200000|2023-12-06 18:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2036
1701886500000|2023-12-06 18:15:00|11120|11116|11116.8|11112.8|11120|11116|11115.3|11111.3|2840
1701886800000|2023-12-06 18:20:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2055
1701887100000|2023-12-06 18:25:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2160
1701887400000|2023-12-06 18:30:00|||||||||2220
1701887700000|2023-12-06 18:35:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1594
1701888000000|2023-12-06 18:40:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1907
1701888300000|2023-12-06 18:45:00|11118.4|11114.4|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|3541
1701888600000|2023-12-06 18:50:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1502
1701888900000|2023-12-06 18:55:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3873
1701889200000|2023-12-06 19:00:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|1176
1701889500000|2023-12-06 19:05:00|11120|11116|11121.5|11117.5|11124.7|11120.7|11120|11116|4080
1701889800000|2023-12-06 19:10:00|11120|11116|11120|11116|11123.1|11119.1|11120|11116|1922
1701890100000|2023-12-06 19:15:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2880
1701890400000|2023-12-06 19:20:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3846
1701890700000|2023-12-06 19:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2070
1701891000000|2023-12-06 19:30:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1597
1701891300000|2023-12-06 19:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1977
1701891600000|2023-12-06 19:40:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|621
1701891900000|2023-12-06 19:45:00|||||||||698
1701892200000|2023-12-06 19:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2823
1701892500000|2023-12-06 19:55:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|6041
1701892800000|2023-12-06 20:00:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|3981
1701893100000|2023-12-06 20:05:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2412
1701893400000|2023-12-06 20:10:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|772
1701893700000|2023-12-06 20:15:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2161
1701894000000|2023-12-06 20:20:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1681
1701894300000|2023-12-06 20:25:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|870
1701894600000|2023-12-06 20:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1140
1701894900000|2023-12-06 20:35:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1923
1701895200000|2023-12-06 20:40:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1982
1701895500000|2023-12-06 20:45:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|3027
1701895800000|2023-12-06 20:50:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|4789
1701896100000|2023-12-06 20:55:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|9257
1701896400000|2023-12-06 21:00:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|5523
1701896700000|2023-12-06 21:05:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|4258
1701897000000|2023-12-06 21:10:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|5121
1701897300000|2023-12-06 21:15:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|5262
1701897600000|2023-12-06 21:20:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|2540
1701897900000|2023-12-06 21:25:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|2584
1701898200000|2023-12-06 21:30:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|4183
1701898500000|2023-12-06 21:35:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1759
1701898800000|2023-12-06 21:40:00|||||||||623
1701899100000|2023-12-06 21:45:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1907
1701899400000|2023-12-06 21:50:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|2593
1701899700000|2023-12-06 21:55:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|7345
1701903600000|2023-12-06 23:00:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|965
1701903900000|2023-12-06 23:05:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|656
1701904200000|2023-12-06 23:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1057
1701904500000|2023-12-06 23:15:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|837
1701904800000|2023-12-06 23:20:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|862
1701905100000|2023-12-06 23:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|395
1701905400000|2023-12-06 23:30:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|786
1701905700000|2023-12-06 23:35:00|||||||||61
1701906000000|2023-12-06 23:40:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1373
1701906300000|2023-12-06 23:45:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|1912
1701906600000|2023-12-06 23:50:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2279
1701906900000|2023-12-06 23:55:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|979
1701907200000|2023-12-07 00:00:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|2045
1701907500000|2023-12-07 00:05:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|591
1701907800000|2023-12-07 00:10:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11115.3|11111.3|5424
1701908100000|2023-12-07 00:15:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1490
1701908400000|2023-12-07 00:20:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|743
1701908700000|2023-12-07 00:25:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|664
1701909000000|2023-12-07 00:30:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|368
1701909300000|2023-12-07 00:35:00|11116.8|11112.8|11116.1|11112.1|11116.8|11112.8|11115.3|11111.3|670
1701909600000|2023-12-07 00:40:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|783
1701909900000|2023-12-07 00:45:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|272
1701910200000|2023-12-07 00:50:00|||||||||290
1701910500000|2023-12-07 00:55:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1274
1701910800000|2023-12-07 01:00:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1205
1701911100000|2023-12-07 01:05:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|1282
1701911400000|2023-12-07 01:10:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|906
1701911700000|2023-12-07 01:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|688
1701912000000|2023-12-07 01:20:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|892
1701912300000|2023-12-07 01:25:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|450
1701912600000|2023-12-07 01:30:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|725
1701912900000|2023-12-07 01:35:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1122
1701913200000|2023-12-07 01:40:00|11109|11105|11109|11105|11109|11105|11109|11105|1362
1701913500000|2023-12-07 01:45:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1994
1701913800000|2023-12-07 01:50:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1472
1701914100000|2023-12-07 01:55:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1578
1701914400000|2023-12-07 02:00:00|11106.7|11102.7|11109|11105|11109|11105|11105.9|11101.9|946
1701914700000|2023-12-07 02:05:00|||||||||184
1701915000000|2023-12-07 02:10:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|628
1701915300000|2023-12-07 02:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|250
1701915600000|2023-12-07 02:20:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|781
1701915900000|2023-12-07 02:25:00|11109.8|11105.8|11110.6|11106.6|11110.6|11106.6|11109|11105|955
1701916200000|2023-12-07 02:30:00|||||||||70
1701916500000|2023-12-07 02:35:00|11109|11105|11109|11105|11109|11105|11109|11105|551
1701916800000|2023-12-07 02:40:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|229
1701917100000|2023-12-07 02:45:00|||||||||28
1701917400000|2023-12-07 02:50:00|||||||||14
1701917700000|2023-12-07 02:55:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|463
1701918000000|2023-12-07 03:00:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1595
1701918300000|2023-12-07 03:05:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1418
1701918600000|2023-12-07 03:10:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|529
1701918900000|2023-12-07 03:15:00|||||||||524
1701919200000|2023-12-07 03:20:00|||||||||330
1701919500000|2023-12-07 03:25:00|||||||||270
1701919800000|2023-12-07 03:30:00|||||||||115
1701920100000|2023-12-07 03:35:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1943
1701920400000|2023-12-07 03:40:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1728
1701920700000|2023-12-07 03:45:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|3400
1701921000000|2023-12-07 03:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|880
1701921300000|2023-12-07 03:55:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|859
1701921600000|2023-12-07 04:00:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|3084
1701921900000|2023-12-07 04:05:00|11100.4|11096.4|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1089
1701922200000|2023-12-07 04:10:00|||||||||20
1701922500000|2023-12-07 04:15:00|||||||||473
1701922800000|2023-12-07 04:20:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1174
1701923100000|2023-12-07 04:25:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|1022
1701923400000|2023-12-07 04:30:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|4469
1701923700000|2023-12-07 04:35:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1416
1701924000000|2023-12-07 04:40:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|2087
1701924300000|2023-12-07 04:45:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|421
1701924600000|2023-12-07 04:50:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1032
1701924900000|2023-12-07 04:55:00|11095|11091|11095|11091|11095|11091|11095|11091|527
1701925200000|2023-12-07 05:00:00|11093.4|11089.4|11093.4|11089.4|11094.2|11090.2|11093.4|11089.4|967
1701925500000|2023-12-07 05:05:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|310
1701925800000|2023-12-07 05:10:00|11090.3|11086.3|11082.5|11078.5|11090.3|11086.3|11082.5|11078.5|5163
1701926100000|2023-12-07 05:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|4461
1701926400000|2023-12-07 05:20:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|2132
1701926700000|2023-12-07 05:25:00|11080.1|11076.1|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|2337
1701927000000|2023-12-07 05:30:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|801
1701927300000|2023-12-07 05:35:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1052
1701927600000|2023-12-07 05:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1065
1701927900000|2023-12-07 05:45:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|1690
1701928200000|2023-12-07 05:50:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1673
1701928500000|2023-12-07 05:55:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2212
1701928800000|2023-12-07 06:00:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|2345
1701929100000|2023-12-07 06:05:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1373
1701929400000|2023-12-07 06:10:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2443
1701929700000|2023-12-07 06:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1198
1701930000000|2023-12-07 06:20:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|793
1701930300000|2023-12-07 06:25:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|1731
1701930600000|2023-12-07 06:30:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|848
1701930900000|2023-12-07 06:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1098
1701931200000|2023-12-07 06:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|511
1701931500000|2023-12-07 06:45:00|11084|11080|11079.3|11075.3|11084|11080|11077.8|11073.8|2634
1701931800000|2023-12-07 06:50:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|290
1701932100000|2023-12-07 06:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|3355
1701932400000|2023-12-07 07:00:00|11077.8|11073.8|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|3029
1701932700000|2023-12-07 07:05:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|627
1701933000000|2023-12-07 07:10:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|876
1701933300000|2023-12-07 07:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1428
1701933600000|2023-12-07 07:20:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1943
1701933900000|2023-12-07 07:25:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|1964
1701934200000|2023-12-07 07:30:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|1559
1701934500000|2023-12-07 07:35:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|2072
1701934800000|2023-12-07 07:40:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|964
1701935100000|2023-12-07 07:45:00|11081.7|11077.7|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|3300
1701935400000|2023-12-07 07:50:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|1664
1701935700000|2023-12-07 07:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|902
1701936000000|2023-12-07 08:00:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|6787
1701936300000|2023-12-07 08:05:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|2410
1701936600000|2023-12-07 08:10:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1426
1701936900000|2023-12-07 08:15:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|702
1701937200000|2023-12-07 08:20:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1857
1701937500000|2023-12-07 08:25:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|3494
1701937800000|2023-12-07 08:30:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|2653
1701938100000|2023-12-07 08:35:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11093.4|11089.4|5615
1701938400000|2023-12-07 08:40:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1595
1701938700000|2023-12-07 08:45:00|11098.1|11094.1|11093.4|11089.4|11099.7|11095.7|11093.4|11089.4|6289
1701939000000|2023-12-07 08:50:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2035
1701939300000|2023-12-07 08:55:00|11090.3|11086.3|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|3253
1701939600000|2023-12-07 09:00:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|1755
1701939900000|2023-12-07 09:05:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|2480
1701940200000|2023-12-07 09:10:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1081
1701940500000|2023-12-07 09:15:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|6701
1701940800000|2023-12-07 09:20:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|578
1701941100000|2023-12-07 09:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|430
1701941400000|2023-12-07 09:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|948
1701941700000|2023-12-07 09:35:00|11091.8|11087.8|11095|11091|11096.5|11092.5|11090.3|11086.3|1787
1701942000000|2023-12-07 09:40:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|1420
1701942300000|2023-12-07 09:45:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|1293
1701942600000|2023-12-07 09:50:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11093.4|11089.4|1913
1701942900000|2023-12-07 09:55:00|11095|11091|11098.1|11094.1|11099.7|11095.7|11095|11091|1744
1701943200000|2023-12-07 10:00:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|2380
1701943500000|2023-12-07 10:05:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1715
1701943800000|2023-12-07 10:10:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1019
1701944100000|2023-12-07 10:15:00|11098.1|11094.1|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|974
1701944400000|2023-12-07 10:20:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|528
1701944700000|2023-12-07 10:25:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|464
1701945000000|2023-12-07 10:30:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|3250
1701945300000|2023-12-07 10:35:00|11098.1|11094.1|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|1266
1701945600000|2023-12-07 10:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|804
1701945900000|2023-12-07 10:45:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|3118
1701946200000|2023-12-07 10:50:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|3540
1701946500000|2023-12-07 10:55:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2239
1701946800000|2023-12-07 11:00:00|11104.3|11100.3|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|925
1701947100000|2023-12-07 11:05:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1270
1701947400000|2023-12-07 11:10:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|684
1701947700000|2023-12-07 11:15:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|2231
1701948000000|2023-12-07 11:20:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11090.3|11086.3|2244
1701948300000|2023-12-07 11:25:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|896
1701948600000|2023-12-07 11:30:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|1412
1701948900000|2023-12-07 11:35:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1084
1701949200000|2023-12-07 11:40:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|179
1701949500000|2023-12-07 11:45:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1534
1701949800000|2023-12-07 11:50:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2321
1701950100000|2023-12-07 11:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1049
1701950400000|2023-12-07 12:00:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|4437
1701950700000|2023-12-07 12:05:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|2042
1701951000000|2023-12-07 12:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2675
1701951300000|2023-12-07 12:15:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|1415
1701951600000|2023-12-07 12:20:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1848
1701951900000|2023-12-07 12:25:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3105
1701952200000|2023-12-07 12:30:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|3635
1701952500000|2023-12-07 12:35:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|1862
1701952800000|2023-12-07 12:40:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2581
1701953100000|2023-12-07 12:45:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1086
1701953400000|2023-12-07 12:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1190
1701953700000|2023-12-07 12:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2397
1701954000000|2023-12-07 13:00:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11090.3|11086.3|3991
1701954300000|2023-12-07 13:05:00|11091.8|11087.8|11090.3|11086.3|11095|11091|11090.3|11086.3|2661
1701954600000|2023-12-07 13:10:00|11091.8|11087.8|11084|11080|11091.8|11087.8|11084|11080|3657
1701954900000|2023-12-07 13:15:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11080.9|11076.9|3367
1701955200000|2023-12-07 13:20:00|11085.6|11081.6|11093.4|11089.4|11095|11091|11084|11080|6878
1701955500000|2023-12-07 13:25:00|11096.5|11092.5|11095|11091|11099.7|11095.7|11093.4|11089.4|10200
1701955800000|2023-12-07 13:30:00|11095.8|11091.8|11077.8|11073.8|11095.8|11091.8|11074.7|11070.7|19671
1701956100000|2023-12-07 13:35:00|11076.2|11072.2|11085.6|11081.6|11085.6|11081.6|11074.7|11070.7|10242
1701956400000|2023-12-07 13:40:00|11087.2|11083.2|11090.3|11086.3|11095|11091|11087.2|11083.2|8428
1701956700000|2023-12-07 13:45:00|11091.8|11087.8|11099.7|11095.7|11102.8|11098.8|11090.3|11086.3|9941
1701957000000|2023-12-07 13:50:00|11101.2|11097.2|11104.3|11100.3|11107.5|11103.5|11096.5|11092.5|9819
1701957300000|2023-12-07 13:55:00|11102.8|11098.8|11098.1|11094.1|11105.9|11101.9|11098.1|11094.1|11828
1701957600000|2023-12-07 14:00:00|11099.7|11095.7|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|5191
1701957900000|2023-12-07 14:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|5668
1701958200000|2023-12-07 14:10:00|11105.9|11101.9|11101.2|11097.2|11105.9|11101.9|11099.7|11095.7|6290
1701958500000|2023-12-07 14:15:00|11099.7|11095.7|11098.1|11094.1|11102.8|11098.8|11093.4|11089.4|8125
1701958800000|2023-12-07 14:20:00|11099.7|11095.7|11093.4|11089.4|11099.7|11095.7|11093.4|11089.4|5529
1701959100000|2023-12-07 14:25:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11090.3|11086.3|3679
1701959400000|2023-12-07 14:30:00|11098.1|11094.1|11104.3|11100.3|11105.9|11101.9|11096.5|11092.5|5112
1701959700000|2023-12-07 14:35:00|11102.8|11098.8|11107.5|11103.5|11109|11105|11101.2|11097.2|7829
1701960000000|2023-12-07 14:40:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11099.7|11095.7|3930
1701960300000|2023-12-07 14:45:00|11104.3|11100.3|11110.6|11106.6|11112.2|11108.2|11101.2|11097.2|6837
1701960600000|2023-12-07 14:50:00|11112.2|11108.2|11104.3|11100.3|11112.2|11108.2|11102.8|11098.8|10935
1701960900000|2023-12-07 14:55:00|11102.8|11098.8|11102.8|11098.8|11109|11105|11102.8|11098.8|12803
1701961200000|2023-12-07 15:00:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|7180
1701961500000|2023-12-07 15:05:00|11104.3|11100.3|11095|11091|11105.9|11101.9|11093.4|11089.4|10838
1701961800000|2023-12-07 15:10:00|11093.4|11089.4|11098.1|11094.1|11099.7|11095.7|11091.8|11087.8|6194
1701962100000|2023-12-07 15:15:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|6992
1701962400000|2023-12-07 15:20:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11096.5|11092.5|4401
1701962700000|2023-12-07 15:25:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11098.1|11094.1|8406
1701963000000|2023-12-07 15:30:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|6129
1701963300000|2023-12-07 15:35:00|11102.8|11098.8|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|4002
1701963600000|2023-12-07 15:40:00|11102.8|11098.8|11096.5|11092.5|11102.8|11098.8|11096.5|11092.5|8239
1701963900000|2023-12-07 15:45:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|4174
1701964200000|2023-12-07 15:50:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|2653
1701964500000|2023-12-07 15:55:00|11101.2|11097.2|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|3956
1701964800000|2023-12-07 16:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|4350
1701965100000|2023-12-07 16:05:00|11104.3|11100.3|11109|11105|11110.6|11106.6|11104.3|11100.3|9519
1701965400000|2023-12-07 16:10:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|4059
1701965700000|2023-12-07 16:15:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|8369
1701966000000|2023-12-07 16:20:00|11107.5|11103.5|11113.7|11109.7|11113.7|11109.7|11107.5|11103.5|4243
1701966300000|2023-12-07 16:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|5325
1701966600000|2023-12-07 16:30:00|11114.5|11110.5|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|4918
1701966900000|2023-12-07 16:35:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|5785
1701967200000|2023-12-07 16:40:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11112.2|11108.2|3379
1701967500000|2023-12-07 16:45:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|6821
1701967800000|2023-12-07 16:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1974
1701968100000|2023-12-07 16:55:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|2783
1701968400000|2023-12-07 17:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|2051
1701968700000|2023-12-07 17:05:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|4168
1701969000000|2023-12-07 17:10:00|||||||||1640
1701969300000|2023-12-07 17:15:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1143
1701969600000|2023-12-07 17:20:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|3587
1701969900000|2023-12-07 17:25:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1680
1701970200000|2023-12-07 17:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3440
1701970500000|2023-12-07 17:35:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|3051
1701970800000|2023-12-07 17:40:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|2527
1701971100000|2023-12-07 17:45:00|11124.7|11120.7|11124.7|11120.7|11129.3|11125.3|11123.1|11119.1|7925
1701971400000|2023-12-07 17:50:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|4686
1701971700000|2023-12-07 17:55:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|3558
1701972000000|2023-12-07 18:00:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|4109
1701972300000|2023-12-07 18:05:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|3508
1701972600000|2023-12-07 18:10:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|3422
1701972900000|2023-12-07 18:15:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1753
1701973200000|2023-12-07 18:20:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2000
1701973500000|2023-12-07 18:25:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1931
1701973800000|2023-12-07 18:30:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2239
1701974100000|2023-12-07 18:35:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2236
1701974400000|2023-12-07 18:40:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1170
1701974700000|2023-12-07 18:45:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2049
1701975000000|2023-12-07 18:50:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1347
1701975300000|2023-12-07 18:55:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1789
1701975600000|2023-12-07 19:00:00|11126.2|11122.2|11120|11116|11126.2|11122.2|11120|11116|2738
1701975900000|2023-12-07 19:05:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|2006
1701976200000|2023-12-07 19:10:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|884
1701976500000|2023-12-07 19:15:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1231
1701976800000|2023-12-07 19:20:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|2742
1701977100000|2023-12-07 19:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|2246
1701977400000|2023-12-07 19:30:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|4278
1701977700000|2023-12-07 19:35:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|3500
1701978000000|2023-12-07 19:40:00|11120|11116|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|6305
1701978300000|2023-12-07 19:45:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3993
1701978600000|2023-12-07 19:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|3583
1701978900000|2023-12-07 19:55:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|11605
1701979200000|2023-12-07 20:00:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|5458
1701979500000|2023-12-07 20:05:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|6715
1701979800000|2023-12-07 20:10:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|2587
1701980100000|2023-12-07 20:15:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|1435
1701980400000|2023-12-07 20:20:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1720
1701980700000|2023-12-07 20:25:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2135
1701981000000|2023-12-07 20:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2438
1701981300000|2023-12-07 20:35:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1089
1701981600000|2023-12-07 20:40:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3681
1701981900000|2023-12-07 20:45:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11109|11105|6122
1701982200000|2023-12-07 20:50:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|3057
1701982500000|2023-12-07 20:55:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|4802
1701982800000|2023-12-07 21:00:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|3988
1701983100000|2023-12-07 21:05:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3823
1701983400000|2023-12-07 21:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|1575
1701983700000|2023-12-07 21:15:00|11105.9|11101.9|11102.8|11098.8|11107.5|11103.5|11102.8|11098.8|3050
1701984000000|2023-12-07 21:20:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1706
1701984300000|2023-12-07 21:25:00|11103.6|11099.6|11105.9|11101.9|11105.9|11101.9|11103.6|11099.6|1389
1701984600000|2023-12-07 21:30:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|1135
1701984900000|2023-12-07 21:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|204
1701985200000|2023-12-07 21:40:00|||||||||343
1701985500000|2023-12-07 21:45:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1247
1701985800000|2023-12-07 21:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1162
1701986100000|2023-12-07 21:55:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2808
1701990000000|2023-12-07 23:00:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|751
1701990300000|2023-12-07 23:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|125
1701990600000|2023-12-07 23:10:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|194
1701990900000|2023-12-07 23:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|583
1701991200000|2023-12-07 23:20:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|604
1701991500000|2023-12-07 23:25:00|||||||||61
1701991800000|2023-12-07 23:30:00|||||||||29
1701992100000|2023-12-07 23:35:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|397
1701992400000|2023-12-07 23:40:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|684
1701992700000|2023-12-07 23:45:00|||||||||588
1701993000000|2023-12-07 23:50:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|423
1701993300000|2023-12-07 23:55:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|516
1701993600000|2023-12-08 00:00:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|364
1701993900000|2023-12-08 00:05:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1162
1701994200000|2023-12-08 00:10:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|558
1701994500000|2023-12-08 00:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1447
1701994800000|2023-12-08 00:20:00|11096.5|11092.5|11097.3|11093.3|11098.1|11094.1|11096.5|11092.5|576
1701995100000|2023-12-08 00:25:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|631
1701995400000|2023-12-08 00:30:00|11093.4|11089.4|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|2948
1701995700000|2023-12-08 00:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1821
1701996000000|2023-12-08 00:40:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|315
1701996300000|2023-12-08 00:45:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|236
1701996600000|2023-12-08 00:50:00|11101.2|11097.2|11095|11091|11101.2|11097.2|11095|11091|1284
1701996900000|2023-12-08 00:55:00|11095.8|11091.8|11093.4|11089.4|11095.8|11091.8|11093.4|11089.4|1253
1701997200000|2023-12-08 01:00:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|772
1701997500000|2023-12-08 01:05:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|442
1701997800000|2023-12-08 01:10:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|647
1701998100000|2023-12-08 01:15:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1219
1701998400000|2023-12-08 01:20:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1296
1701998700000|2023-12-08 01:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|413
1701999000000|2023-12-08 01:30:00|11087.9|11083.9|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|864
1701999300000|2023-12-08 01:35:00|11091.1|11087.1|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|641
1701999600000|2023-12-08 01:40:00|||||||||265
1701999900000|2023-12-08 01:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|119
1702000200000|2023-12-08 01:50:00|||||||||324
1702000500000|2023-12-08 01:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|681
1702000800000|2023-12-08 02:00:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|105
1702001100000|2023-12-08 02:05:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|481
1702001400000|2023-12-08 02:10:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|490
1702001700000|2023-12-08 02:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|334
1702002000000|2023-12-08 02:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|289
1702002300000|2023-12-08 02:25:00|||||||||6
1702002600000|2023-12-08 02:30:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|120
1702002900000|2023-12-08 02:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|111
1702003200000|2023-12-08 02:40:00|||||||||50
1702003500000|2023-12-08 02:45:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1018
1702003800000|2023-12-08 02:50:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|221
1702004100000|2023-12-08 02:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|220
1702004400000|2023-12-08 03:00:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|1017
1702004700000|2023-12-08 03:05:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|201
1702005000000|2023-12-08 03:10:00|11091.1|11087.1|11091.8|11087.8|11091.8|11087.8|11091.1|11087.1|178
1702005300000|2023-12-08 03:15:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|662
1702005600000|2023-12-08 03:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|625
1702005900000|2023-12-08 03:25:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1360
1702006200000|2023-12-08 03:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|1545
1702006500000|2023-12-08 03:35:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|557
1702006800000|2023-12-08 03:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|349
1702007100000|2023-12-08 03:45:00|11095|11091|11095|11091|11095|11091|11095|11091|223
1702007400000|2023-12-08 03:50:00|||||||||583
1702007700000|2023-12-08 03:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|52
1702008000000|2023-12-08 04:00:00|||||||||184
1702008300000|2023-12-08 04:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|311
1702008600000|2023-12-08 04:10:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|390
1702008900000|2023-12-08 04:15:00|11095|11091|11095|11091|11095|11091|11095|11091|261
1702009200000|2023-12-08 04:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|266
1702009500000|2023-12-08 04:25:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1162
1702009800000|2023-12-08 04:30:00|||||||||24
1702010100000|2023-12-08 04:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|136
1702010400000|2023-12-08 04:40:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|258
1702010700000|2023-12-08 04:45:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|498
1702011000000|2023-12-08 04:50:00|||||||||10
1702011300000|2023-12-08 04:55:00|||||||||9
1702011600000|2023-12-08 05:00:00|||||||||32
1702011900000|2023-12-08 05:05:00|||||||||21
1702012200000|2023-12-08 05:10:00|||||||||456
1702012500000|2023-12-08 05:15:00|11095|11091|11095|11091|11095|11091|11095|11091|575
1702012800000|2023-12-08 05:20:00|||||||||148
1702013100000|2023-12-08 05:25:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1074
1702013400000|2023-12-08 05:30:00|||||||||321
1702013700000|2023-12-08 05:35:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|726
1702014000000|2023-12-08 05:40:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|205
1702014300000|2023-12-08 05:45:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|664
1702014600000|2023-12-08 05:50:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|160
1702014900000|2023-12-08 05:55:00|||||||||76
1702015200000|2023-12-08 06:00:00|11095.8|11091.8|11095|11091|11095.8|11091.8|11093.4|11089.4|913
1702015500000|2023-12-08 06:05:00|||||||||218
1702015800000|2023-12-08 06:10:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|165
1702016100000|2023-12-08 06:15:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|175
1702016400000|2023-12-08 06:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1061
1702016700000|2023-12-08 06:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|196
1702017000000|2023-12-08 06:30:00|||||||||378
1702017300000|2023-12-08 06:35:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|636
1702017600000|2023-12-08 06:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|367
1702017900000|2023-12-08 06:45:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|769
1702018200000|2023-12-08 06:50:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1091
1702018500000|2023-12-08 06:55:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|831
1702018800000|2023-12-08 07:00:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11095|11091|1522
1702019100000|2023-12-08 07:05:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|1646
1702019400000|2023-12-08 07:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|816
1702019700000|2023-12-08 07:15:00|11093.4|11089.4|11093.4|11089.4|11094.2|11090.2|11093.4|11089.4|1034
1702020000000|2023-12-08 07:20:00|11095|11091|11095|11091|11095|11091|11095|11091|317
1702020300000|2023-12-08 07:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|251
1702020600000|2023-12-08 07:30:00|11097.3|11093.3|11095|11091|11098.1|11094.1|11095|11091|1075
1702020900000|2023-12-08 07:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|1009
1702021200000|2023-12-08 07:40:00|||||||||444
1702021500000|2023-12-08 07:45:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|1299
1702021800000|2023-12-08 07:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|737
1702022100000|2023-12-08 07:55:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|794
1702022400000|2023-12-08 08:00:00|11091.8|11087.8|11093.4|11089.4|11098.1|11094.1|11091.8|11087.8|2302
1702022700000|2023-12-08 08:05:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3437
1702023000000|2023-12-08 08:10:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|923
1702023300000|2023-12-08 08:15:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1103
1702023600000|2023-12-08 08:20:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|3115
1702023900000|2023-12-08 08:25:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|1754
1702024200000|2023-12-08 08:30:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|4339
1702024500000|2023-12-08 08:35:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1270
1702024800000|2023-12-08 08:40:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|1750
1702025100000|2023-12-08 08:45:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|379
1702025400000|2023-12-08 08:50:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|4988
1702025700000|2023-12-08 08:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1738
1702026000000|2023-12-08 09:00:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|2719
1702026300000|2023-12-08 09:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|2371
1702026600000|2023-12-08 09:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|458
1702026900000|2023-12-08 09:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|406
1702027200000|2023-12-08 09:20:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|664
1702027500000|2023-12-08 09:25:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1021
1702027800000|2023-12-08 09:30:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1555
1702028100000|2023-12-08 09:35:00|||||||||888
1702028400000|2023-12-08 09:40:00|||||||||138
1702028700000|2023-12-08 09:45:00|11080.9|11076.9|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|1001
1702029000000|2023-12-08 09:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1455
1702029300000|2023-12-08 09:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|717
1702029600000|2023-12-08 10:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|718
1702029900000|2023-12-08 10:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1097
1702030200000|2023-12-08 10:10:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|543
1702030500000|2023-12-08 10:15:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|436
1702030800000|2023-12-08 10:20:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1316
1702031100000|2023-12-08 10:25:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|2145
1702031400000|2023-12-08 10:30:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11074.7|11070.7|8186
1702031700000|2023-12-08 10:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2770
1702032000000|2023-12-08 10:40:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|846
1702032300000|2023-12-08 10:45:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1080
1702032600000|2023-12-08 10:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|211
1702032900000|2023-12-08 10:55:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|787
1702033200000|2023-12-08 11:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|765
1702033500000|2023-12-08 11:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|261
1702033800000|2023-12-08 11:10:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2031
1702034100000|2023-12-08 11:15:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|972
1702034400000|2023-12-08 11:20:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|6664
1702034700000|2023-12-08 11:25:00|||||||||490
1702035000000|2023-12-08 11:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|776
1702035300000|2023-12-08 11:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1406
1702035600000|2023-12-08 11:40:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2743
1702035900000|2023-12-08 11:45:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1254
1702036200000|2023-12-08 11:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1578
1702036500000|2023-12-08 11:55:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|816
1702036800000|2023-12-08 12:00:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|923
1702037100000|2023-12-08 12:05:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|1339
1702037400000|2023-12-08 12:10:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|2023
1702037700000|2023-12-08 12:15:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2117
1702038000000|2023-12-08 12:20:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2892
1702038300000|2023-12-08 12:25:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|2779
1702038600000|2023-12-08 12:30:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|2594
1702038900000|2023-12-08 12:35:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|3269
1702039200000|2023-12-08 12:40:00|11076.2|11072.2|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|3623
1702039500000|2023-12-08 12:45:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|4200
1702039800000|2023-12-08 12:50:00|11074.7|11070.7|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|4870
1702040100000|2023-12-08 12:55:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3243
1702040400000|2023-12-08 13:00:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11073.1|11069.1|2386
1702040700000|2023-12-08 13:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|3135
1702041000000|2023-12-08 13:10:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2802
1702041300000|2023-12-08 13:15:00|11077.8|11073.8|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|6382
1702041600000|2023-12-08 13:20:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|7011
1702041900000|2023-12-08 13:25:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11070|11066|5840
1702042200000|2023-12-08 13:30:00|11070.8|11066.8|11026.2|11022.2|11071.5|11067.5|11004.3|11000.3|35634
1702042500000|2023-12-08 13:35:00|11027.8|11023.8|11040.3|11036.3|11040.3|11036.3|11026.2|11022.2|20722
1702042800000|2023-12-08 13:40:00|11038.7|11034.7|11041.8|11037.8|11045|11041|11037.2|11033.2|16397
1702043100000|2023-12-08 13:45:00|11040.3|11036.3|11051.2|11047.2|11055.9|11051.9|11037.2|11033.2|16884
1702043400000|2023-12-08 13:50:00|11050.4|11046.4|11038.7|11034.7|11051.2|11047.2|11037.2|11033.2|19524
1702043700000|2023-12-08 13:55:00|11037.2|11033.2|11035.6|11031.6|11041.8|11037.8|11034|11030|19364
1702044000000|2023-12-08 14:00:00|11037.2|11033.2|11032.5|11028.5|11040.3|11036.3|11029.3|11025.3|22262
1702044300000|2023-12-08 14:05:00|11030.9|11026.9|11034|11030|11034|11030|11027.8|11023.8|16572
1702044600000|2023-12-08 14:10:00|11032.5|11028.5|11030.9|11026.9|11037.2|11033.2|11030.9|11026.9|14186
1702044900000|2023-12-08 14:15:00|11032.5|11028.5|11041.8|11037.8|11045|11041|11032.5|11028.5|8959
1702045200000|2023-12-08 14:20:00|11043.4|11039.4|11037.2|11033.2|11043.4|11039.4|11035.6|11031.6|10524
1702045500000|2023-12-08 14:25:00|11035.6|11031.6|11045|11041|11045|11041|11035.6|11031.6|4380
1702045800000|2023-12-08 14:30:00|11043.4|11039.4|11046.5|11042.5|11051.2|11047.2|11043.4|11039.4|9050
1702046100000|2023-12-08 14:35:00|11048.1|11044.1|11043.4|11039.4|11049.7|11045.7|11043.4|11039.4|5077
1702046400000|2023-12-08 14:40:00|11045|11041|11049.7|11045.7|11049.7|11045.7|11043.4|11039.4|7816
1702046700000|2023-12-08 14:45:00|11048.1|11044.1|11038.7|11034.7|11049.7|11045.7|11038.7|11034.7|7373
1702047000000|2023-12-08 14:50:00|11040.3|11036.3|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|12069
1702047300000|2023-12-08 14:55:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|8120
1702047600000|2023-12-08 15:00:00|11051.2|11047.2|11046.5|11042.5|11057.5|11053.5|11038.7|11034.7|18445
1702047900000|2023-12-08 15:05:00|11045|11041|11045|11041|11048.1|11044.1|11041.8|11037.8|7507
1702048200000|2023-12-08 15:10:00|11043.4|11039.4|11049.7|11045.7|11051.2|11047.2|11041.8|11037.8|4438
1702048500000|2023-12-08 15:15:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|11614
1702048800000|2023-12-08 15:20:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|3393
1702049100000|2023-12-08 15:25:00|11046.5|11042.5|11045|11041|11049.7|11045.7|11045|11041|4015
1702049400000|2023-12-08 15:30:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|7970
1702049700000|2023-12-08 15:35:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|5092
1702050000000|2023-12-08 15:40:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|6811
1702050300000|2023-12-08 15:45:00|11034|11030|11030.9|11026.9|11034|11030|11030.9|11026.9|4865
1702050600000|2023-12-08 15:50:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|11471
1702050900000|2023-12-08 15:55:00|11029.3|11025.3|11030.9|11026.9|11034|11030|11029.3|11025.3|8170
1702051200000|2023-12-08 16:00:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|8571
1702051500000|2023-12-08 16:05:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|2585
1702051800000|2023-12-08 16:10:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|4739
1702052100000|2023-12-08 16:15:00|||||||||1389
1702052400000|2023-12-08 16:20:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2295
1702052700000|2023-12-08 16:25:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|968
1702053000000|2023-12-08 16:30:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|1555
1702053300000|2023-12-08 16:35:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|6363
1702053600000|2023-12-08 16:40:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|4484
1702053900000|2023-12-08 16:45:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2676
1702054200000|2023-12-08 16:50:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|3015
1702054500000|2023-12-08 16:55:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|4367
1702054800000|2023-12-08 17:00:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|3074
1702055100000|2023-12-08 17:05:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|3959
1702055400000|2023-12-08 17:10:00|11021.5|11017.5|11023.1|11019.1|11026.2|11022.2|11020|11016|1491
1702055700000|2023-12-08 17:15:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|3794
1702056000000|2023-12-08 17:20:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1624
1702056300000|2023-12-08 17:25:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3179
1702056600000|2023-12-08 17:30:00|11024.7|11020.7|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|3116
1702056900000|2023-12-08 17:35:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|2363
1702057200000|2023-12-08 17:40:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|5790
1702057500000|2023-12-08 17:45:00|11032.5|11028.5|11034|11030|11038.7|11034.7|11032.5|11028.5|7646
1702057800000|2023-12-08 17:50:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|2675
1702058100000|2023-12-08 17:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|3398
1702058400000|2023-12-08 18:00:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|1669
1702058700000|2023-12-08 18:05:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|842
1702059000000|2023-12-08 18:10:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|2901
1702059300000|2023-12-08 18:15:00|11037.2|11033.2|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|4871
1702059600000|2023-12-08 18:20:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1631
1702059900000|2023-12-08 18:25:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1129
1702060200000|2023-12-08 18:30:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1858
1702060500000|2023-12-08 18:35:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|986
1702060800000|2023-12-08 18:40:00|11038.7|11034.7|11034|11030|11038.7|11034.7|11032.5|11028.5|4389
1702061100000|2023-12-08 18:45:00|||||||||1375
1702061400000|2023-12-08 18:50:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|4420
1702061700000|2023-12-08 18:55:00|11034|11030|11034|11030|11034|11030|11034|11030|509
1702062000000|2023-12-08 19:00:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|2693
1702062300000|2023-12-08 19:05:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1620
1702062600000|2023-12-08 19:10:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|3944
1702062900000|2023-12-08 19:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1483
1702063200000|2023-12-08 19:20:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|2284
1702063500000|2023-12-08 19:25:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1177
1702063800000|2023-12-08 19:30:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|4966
1702064100000|2023-12-08 19:35:00|11034|11030|11034|11030|11034|11030|11034|11030|929
1702064400000|2023-12-08 19:40:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2956
1702064700000|2023-12-08 19:45:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1416
1702065000000|2023-12-08 19:50:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1281
1702065300000|2023-12-08 19:55:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|16887
1702065600000|2023-12-08 20:00:00|11027.8|11023.8|11034|11030|11034|11030|11027.8|11023.8|9857
1702065900000|2023-12-08 20:05:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|622
1702066200000|2023-12-08 20:10:00|11034|11030|11034|11030|11034|11030|11034|11030|1050
1702066500000|2023-12-08 20:15:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1757
1702066800000|2023-12-08 20:20:00|||||||||590
1702067100000|2023-12-08 20:25:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2306
1702067400000|2023-12-08 20:30:00|||||||||1178
1702067700000|2023-12-08 20:35:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|5317
1702068000000|2023-12-08 20:40:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|3933
1702068300000|2023-12-08 20:45:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|3273
1702068600000|2023-12-08 20:50:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|3131
1702068900000|2023-12-08 20:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2814
1702069200000|2023-12-08 21:00:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|4077
1702069500000|2023-12-08 21:05:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1373
1702069800000|2023-12-08 21:10:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|1572
1702070100000|2023-12-08 21:15:00|||||||||1075
1702070400000|2023-12-08 21:20:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|618
1702070700000|2023-12-08 21:25:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1300
1702071000000|2023-12-08 21:30:00|||||||||672
1702071300000|2023-12-08 21:35:00|||||||||1351
1702071600000|2023-12-08 21:40:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1239
1702071900000|2023-12-08 21:45:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1446
1702072200000|2023-12-08 21:50:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1487
1702072500000|2023-12-08 21:55:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|3129
1702249200000|2023-12-10 23:00:00|11035.6|11031.6|11030.9|11026.9|11035.6|11031.6|11030.9|11026.9|5781
1702249500000|2023-12-10 23:05:00|11031.7|11027.7|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|552
1702249800000|2023-12-10 23:10:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|916
1702250100000|2023-12-10 23:15:00|||||||||1001
1702250400000|2023-12-10 23:20:00|||||||||62
1702250700000|2023-12-10 23:25:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|833
1702251000000|2023-12-10 23:30:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|773
1702251300000|2023-12-10 23:35:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|54
1702251600000|2023-12-10 23:40:00|||||||||175
1702251900000|2023-12-10 23:45:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|646
1702252200000|2023-12-10 23:50:00|||||||||112
1702252500000|2023-12-10 23:55:00|||||||||350
1702252800000|2023-12-11 00:00:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|501
1702253100000|2023-12-11 00:05:00|11034|11030|11030.9|11026.9|11034|11030|11030.9|11026.9|989
1702253400000|2023-12-11 00:10:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|1131
1702253700000|2023-12-11 00:15:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|829
1702254000000|2023-12-11 00:20:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|472
1702254300000|2023-12-11 00:25:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|1355
1702254600000|2023-12-11 00:30:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|2000
1702254900000|2023-12-11 00:35:00|||||||||71
1702255200000|2023-12-11 00:40:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|865
1702255500000|2023-12-11 00:45:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|168
1702255800000|2023-12-11 00:50:00|||||||||225
1702256100000|2023-12-11 00:55:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|962
1702256400000|2023-12-11 01:00:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|980
1702256700000|2023-12-11 01:05:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|972
1702257000000|2023-12-11 01:10:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|349
1702257300000|2023-12-11 01:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|699
1702257600000|2023-12-11 01:20:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|2454
1702257900000|2023-12-11 01:25:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|946
1702258200000|2023-12-11 01:30:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1696
1702258500000|2023-12-11 01:35:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1324
1702258800000|2023-12-11 01:40:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1390
1702259100000|2023-12-11 01:45:00|||||||||720
1702259400000|2023-12-11 01:50:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|881
1702259700000|2023-12-11 01:55:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|949
1702260000000|2023-12-11 02:00:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|287
1702260300000|2023-12-11 02:05:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1105
1702260600000|2023-12-11 02:10:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1203
1702260900000|2023-12-11 02:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|655
1702261200000|2023-12-11 02:20:00|||||||||134
1702261500000|2023-12-11 02:25:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|827
1702261800000|2023-12-11 02:30:00|||||||||121
1702262100000|2023-12-11 02:35:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|500
1702262400000|2023-12-11 02:40:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|162
1702262700000|2023-12-11 02:45:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|450
1702263000000|2023-12-11 02:50:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|668
1702263300000|2023-12-11 02:55:00|||||||||39
1702263600000|2023-12-11 03:00:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|868
1702263900000|2023-12-11 03:05:00|||||||||93
1702264200000|2023-12-11 03:10:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|375
1702264500000|2023-12-11 03:15:00|11031.7|11027.7|11030.9|11026.9|11031.7|11027.7|11030.9|11026.9|143
1702264800000|2023-12-11 03:20:00|||||||||153
1702265100000|2023-12-11 03:25:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|242
1702265400000|2023-12-11 03:30:00|||||||||102
1702265700000|2023-12-11 03:35:00|||||||||204
1702266000000|2023-12-11 03:40:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|435
1702266300000|2023-12-11 03:45:00|||||||||206
1702266600000|2023-12-11 03:50:00|||||||||72
1702266900000|2023-12-11 03:55:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|194
1702267200000|2023-12-11 04:00:00|||||||||424
1702267500000|2023-12-11 04:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|219
1702267800000|2023-12-11 04:10:00|||||||||69
1702268100000|2023-12-11 04:15:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|270
1702268400000|2023-12-11 04:20:00|||||||||4
1702268700000|2023-12-11 04:25:00|||||||||23
1702269000000|2023-12-11 04:30:00|||||||||44
1702269300000|2023-12-11 04:35:00|||||||||100
1702269600000|2023-12-11 04:40:00|||||||||100
1702269900000|2023-12-11 04:45:00|||||||||584
1702270200000|2023-12-11 04:50:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|934
1702270500000|2023-12-11 04:55:00|||||||||49
1702270800000|2023-12-11 05:00:00|||||||||23
1702271100000|2023-12-11 05:05:00|||||||||26
1702271400000|2023-12-11 05:10:00|||||||||19
1702271700000|2023-12-11 05:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1322
1702272000000|2023-12-11 05:20:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|361
1702272300000|2023-12-11 05:25:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|442
1702272600000|2023-12-11 05:30:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|331
1702272900000|2023-12-11 05:35:00|||||||||31
1702273200000|2023-12-11 05:40:00|||||||||284
1702273500000|2023-12-11 05:45:00|||||||||124
1702273800000|2023-12-11 05:50:00|||||||||241
1702274100000|2023-12-11 05:55:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|223
1702274400000|2023-12-11 06:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|680
1702274700000|2023-12-11 06:05:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|675
1702275000000|2023-12-11 06:10:00|||||||||105
1702275300000|2023-12-11 06:15:00|||||||||137
1702275600000|2023-12-11 06:20:00|||||||||249
1702275900000|2023-12-11 06:25:00|11020|11016|11020|11016|11020|11016|11020|11016|1243
1702276200000|2023-12-11 06:30:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|775
1702276500000|2023-12-11 06:35:00|11020.8|11016.8|11020|11016|11021.5|11017.5|11020|11016|1040
1702276800000|2023-12-11 06:40:00|||||||||168
1702277100000|2023-12-11 06:45:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1004
1702277400000|2023-12-11 06:50:00|11020|11016|11020|11016|11020|11016|11020|11016|186
1702277700000|2023-12-11 06:55:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|793
1702278000000|2023-12-11 07:00:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|488
1702278300000|2023-12-11 07:05:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|349
1702278600000|2023-12-11 07:10:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|2476
1702278900000|2023-12-11 07:15:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|926
1702279200000|2023-12-11 07:20:00|||||||||289
1702279500000|2023-12-11 07:25:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|985
1702279800000|2023-12-11 07:30:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|3284
1702280100000|2023-12-11 07:35:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|677
1702280400000|2023-12-11 07:40:00|11023.1|11019.1|11027.8|11023.8|11027.8|11023.8|11023.1|11019.1|5120
1702280700000|2023-12-11 07:45:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2676
1702281000000|2023-12-11 07:50:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|3373
1702281300000|2023-12-11 07:55:00|11026.2|11022.2|11021.5|11017.5|11026.2|11022.2|11021.5|11017.5|3561
1702281600000|2023-12-11 08:00:00|11020|11016|11016.8|11012.8|11020|11016|11016.8|11012.8|2863
1702281900000|2023-12-11 08:05:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|1648
1702282200000|2023-12-11 08:10:00|11018.4|11014.4|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|4290
1702282500000|2023-12-11 08:15:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1849
1702282800000|2023-12-11 08:20:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|919
1702283100000|2023-12-11 08:25:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1372
1702283400000|2023-12-11 08:30:00|11018.4|11014.4|11023.1|11019.1|11023.1|11019.1|11018.4|11014.4|4437
1702283700000|2023-12-11 08:35:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11018.4|11014.4|2171
1702284000000|2023-12-11 08:40:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|750
1702284300000|2023-12-11 08:45:00|11017.6|11013.6|11018.4|11014.4|11020|11016|11016.8|11012.8|845
1702284600000|2023-12-11 08:50:00|11020|11016|11020|11016|11023.1|11019.1|11018.4|11014.4|1201
1702284900000|2023-12-11 08:55:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|1049
1702285200000|2023-12-11 09:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1952
1702285500000|2023-12-11 09:05:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1214
1702285800000|2023-12-11 09:10:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|417
1702286100000|2023-12-11 09:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1100
1702286400000|2023-12-11 09:20:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|878
1702286700000|2023-12-11 09:25:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11020|11016|4332
1702287000000|2023-12-11 09:30:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1072
1702287300000|2023-12-11 09:35:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2141
1702287600000|2023-12-11 09:40:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|776
1702287900000|2023-12-11 09:45:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2471
1702288200000|2023-12-11 09:50:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2883
1702288500000|2023-12-11 09:55:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|1454
1702288800000|2023-12-11 10:00:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|615
1702289100000|2023-12-11 10:05:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1759
1702289400000|2023-12-11 10:10:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|1062
1702289700000|2023-12-11 10:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1052
1702290000000|2023-12-11 10:20:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1533
1702290300000|2023-12-11 10:25:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|665
1702290600000|2023-12-11 10:30:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|459
1702290900000|2023-12-11 10:35:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|1076
1702291200000|2023-12-11 10:40:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|621
1702291500000|2023-12-11 10:45:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|1544
1702291800000|2023-12-11 10:50:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1311
1702292100000|2023-12-11 10:55:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|927
1702292400000|2023-12-11 11:00:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|1322
1702292700000|2023-12-11 11:05:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|810
1702293000000|2023-12-11 11:10:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11020|11016|2403
1702293300000|2023-12-11 11:15:00|11023.1|11019.1|11020|11016|11024.7|11020.7|11020|11016|936
1702293600000|2023-12-11 11:20:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|1791
1702293900000|2023-12-11 11:25:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|478
1702294200000|2023-12-11 11:30:00|||||||||806
1702294500000|2023-12-11 11:35:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|565
1702294800000|2023-12-11 11:40:00|||||||||219
1702295100000|2023-12-11 11:45:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|603
1702295400000|2023-12-11 11:50:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|399
1702295700000|2023-12-11 11:55:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|611
1702296000000|2023-12-11 12:00:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|453
1702296300000|2023-12-11 12:05:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|820
1702296600000|2023-12-11 12:10:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|318
1702296900000|2023-12-11 12:15:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|1477
1702297200000|2023-12-11 12:20:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|973
1702297500000|2023-12-11 12:25:00|11016.8|11012.8|11009|11005|11016.8|11012.8|11009|11005|8521
1702297800000|2023-12-11 12:30:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|2728
1702298100000|2023-12-11 12:35:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|3380
1702298400000|2023-12-11 12:40:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|2099
1702298700000|2023-12-11 12:45:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1280
1702299000000|2023-12-11 12:50:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1073
1702299300000|2023-12-11 12:55:00|11009|11005|11009|11005|11009|11005|11009|11005|662
1702299600000|2023-12-11 13:00:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|5814
1702299900000|2023-12-11 13:05:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1524
1702300200000|2023-12-11 13:10:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|6892
1702300500000|2023-12-11 13:15:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|2086
1702300800000|2023-12-11 13:20:00|11009|11005|11009|11005|11009|11005|11005.9|11001.9|2663
1702301100000|2023-12-11 13:25:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|2523
1702301400000|2023-12-11 13:30:00|11007.5|11003.5|11012.2|11008.2|11012.2|11008.2|11005.9|11001.9|1946
1702301700000|2023-12-11 13:35:00|11010.6|11006.6|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|4384
1702302000000|2023-12-11 13:40:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|3330
1702302300000|2023-12-11 13:45:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|2626
1702302600000|2023-12-11 13:50:00|11009|11005|11009|11005|11009|11005|11005.9|11001.9|1877
1702302900000|2023-12-11 13:55:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|1847
1702303200000|2023-12-11 14:00:00|11012.9|11008.9|11015.3|11011.3|11015.3|11011.3|11012.9|11008.9|2555
1702303500000|2023-12-11 14:05:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|4873
1702303800000|2023-12-11 14:10:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|2528
1702304100000|2023-12-11 14:15:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|5629
1702304400000|2023-12-11 14:20:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11009|11005|5072
1702304700000|2023-12-11 14:25:00|11012.2|11008.2|11015.3|11011.3|11018.4|11014.4|11012.2|11008.2|8752
1702305000000|2023-12-11 14:30:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|2808
1702305300000|2023-12-11 14:35:00|11018.4|11014.4|11015.3|11011.3|11018.4|11014.4|11012.2|11008.2|4046
1702305600000|2023-12-11 14:40:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|4146
1702305900000|2023-12-11 14:45:00|11016.8|11012.8|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|1836
1702306200000|2023-12-11 14:50:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1809
1702306500000|2023-12-11 14:55:00|11013.7|11009.7|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|2768
1702306800000|2023-12-11 15:00:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11012.2|11008.2|4621
1702307100000|2023-12-11 15:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|6810
1702307400000|2023-12-11 15:10:00|11019.2|11015.2|11020|11016|11020|11016|11018.4|11014.4|4358
1702307700000|2023-12-11 15:15:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1765
1702308000000|2023-12-11 15:20:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2960
1702308300000|2023-12-11 15:25:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|7136
1702308600000|2023-12-11 15:30:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|3935
1702308900000|2023-12-11 15:35:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|4966
1702309200000|2023-12-11 15:40:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|3857
1702309500000|2023-12-11 15:45:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1873
1702309800000|2023-12-11 15:50:00|11012.2|11008.2|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|1965
1702310100000|2023-12-11 15:55:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|6655
1702310400000|2023-12-11 16:00:00|11013.7|11009.7|11016.8|11012.8|11021.5|11017.5|11013.7|11009.7|4325
1702310700000|2023-12-11 16:05:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|7104
1702311000000|2023-12-11 16:10:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|3179
1702311300000|2023-12-11 16:15:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|3225
1702311600000|2023-12-11 16:20:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|3183
1702311900000|2023-12-11 16:25:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|3362
1702312200000|2023-12-11 16:30:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|7783
1702312500000|2023-12-11 16:35:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11005.9|11001.9|5794
1702312800000|2023-12-11 16:40:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|3894
1702313100000|2023-12-11 16:45:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|3525
1702313400000|2023-12-11 16:50:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|2277
1702313700000|2023-12-11 16:55:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|2603
1702314000000|2023-12-11 17:00:00|11009|11005|11009|11005|11009|11005|11009|11005|3618
1702314300000|2023-12-11 17:05:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1345
1702314600000|2023-12-11 17:10:00|||||||||1234
1702314900000|2023-12-11 17:15:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|6834
1702315200000|2023-12-11 17:20:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|2977
1702315500000|2023-12-11 17:25:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|4147
1702315800000|2023-12-11 17:30:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|2113
1702316100000|2023-12-11 17:35:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|3610
1702316400000|2023-12-11 17:40:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|3403
1702316700000|2023-12-11 17:45:00|||||||||3874
1702317000000|2023-12-11 17:50:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|3214
1702317300000|2023-12-11 17:55:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|6312
1702317600000|2023-12-11 18:00:00|11007.5|11003.5|11010.6|11006.6|11012.2|11008.2|11001.2|10997.2|16054
1702317900000|2023-12-11 18:05:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11010.6|11006.6|5601
1702318200000|2023-12-11 18:10:00|11012.2|11008.2|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|5121
1702318500000|2023-12-11 18:15:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|4163
1702318800000|2023-12-11 18:20:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1917
1702319100000|2023-12-11 18:25:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|4275
1702319400000|2023-12-11 18:30:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|8750
1702319700000|2023-12-11 18:35:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2563
1702320000000|2023-12-11 18:40:00|||||||||1306
1702320300000|2023-12-11 18:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|2447
1702320600000|2023-12-11 18:50:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|7068
1702320900000|2023-12-11 18:55:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|3163
1702321200000|2023-12-11 19:00:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|1950
1702321500000|2023-12-11 19:05:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|5617
1702321800000|2023-12-11 19:10:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2757
1702322100000|2023-12-11 19:15:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|3930
1702322400000|2023-12-11 19:20:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|5305
1702322700000|2023-12-11 19:25:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1726
1702323000000|2023-12-11 19:30:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|4474
1702323300000|2023-12-11 19:35:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|3432
1702323600000|2023-12-11 19:40:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|4133
1702323900000|2023-12-11 19:45:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|3120
1702324200000|2023-12-11 19:50:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|4516
1702324500000|2023-12-11 19:55:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|6452
1702324800000|2023-12-11 20:00:00|11037.2|11033.2|11032.5|11028.5|11037.2|11033.2|11032.5|11028.5|4904
1702325100000|2023-12-11 20:05:00|11034|11030|11034|11030|11034|11030|11034|11030|1455
1702325400000|2023-12-11 20:10:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|828
1702325700000|2023-12-11 20:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|641
1702326000000|2023-12-11 20:20:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|1678
1702326300000|2023-12-11 20:25:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|265
1702326600000|2023-12-11 20:30:00|||||||||407
1702326900000|2023-12-11 20:35:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2340
1702327200000|2023-12-11 20:40:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|505
1702327500000|2023-12-11 20:45:00|||||||||1927
1702327800000|2023-12-11 20:50:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2433
1702328100000|2023-12-11 20:55:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|7438
1702328400000|2023-12-11 21:00:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|4874
1702328700000|2023-12-11 21:05:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11034|11030|3332
1702329000000|2023-12-11 21:10:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|2693
1702329300000|2023-12-11 21:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|1808
1702329600000|2023-12-11 21:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|515
1702329900000|2023-12-11 21:25:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1961
1702330200000|2023-12-11 21:30:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1470
1702330500000|2023-12-11 21:35:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2383
1702330800000|2023-12-11 21:40:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1599
1702331100000|2023-12-11 21:45:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1903
1702331400000|2023-12-11 21:50:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1986
1702331700000|2023-12-11 21:55:00|||||||||1476
1702335600000|2023-12-11 23:00:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|477
1702335900000|2023-12-11 23:05:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|404
1702336200000|2023-12-11 23:10:00|||||||||116
1702336500000|2023-12-11 23:15:00|||||||||59
1702336800000|2023-12-11 23:20:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|240
1702337100000|2023-12-11 23:25:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|408
1702337400000|2023-12-11 23:30:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|655
1702337700000|2023-12-11 23:35:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|811
1702338000000|2023-12-11 23:40:00|||||||||140
1702338300000|2023-12-11 23:45:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|1076
1702338600000|2023-12-11 23:50:00|||||||||295
1702338900000|2023-12-11 23:55:00|||||||||154
1702339200000|2023-12-12 00:00:00|11034.8|11030.8|11034|11030|11035.6|11031.6|11032.5|11028.5|1860
1702339500000|2023-12-12 00:05:00|||||||||56
1702339800000|2023-12-12 00:10:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|225
1702340100000|2023-12-12 00:15:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|266
1702340400000|2023-12-12 00:20:00|||||||||214
1702340700000|2023-12-12 00:25:00|||||||||1038
1702341000000|2023-12-12 00:30:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|897
1702341300000|2023-12-12 00:35:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|708
1702341600000|2023-12-12 00:40:00|11036.4|11032.4|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|606
1702341900000|2023-12-12 00:45:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|315
1702342200000|2023-12-12 00:50:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|185
1702342500000|2023-12-12 00:55:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|519
1702342800000|2023-12-12 01:00:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|225
1702343100000|2023-12-12 01:05:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|768
1702343400000|2023-12-12 01:10:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|424
1702343700000|2023-12-12 01:15:00|11035.6|11031.6|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|1880
1702344000000|2023-12-12 01:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|726
1702344300000|2023-12-12 01:25:00|||||||||122
1702344600000|2023-12-12 01:30:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|422
1702344900000|2023-12-12 01:35:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|121
1702345200000|2023-12-12 01:40:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|1663
1702345500000|2023-12-12 01:45:00|||||||||84
1702345800000|2023-12-12 01:50:00|||||||||81
1702346100000|2023-12-12 01:55:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|553
1702346400000|2023-12-12 02:00:00|||||||||95
1702346700000|2023-12-12 02:05:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|322
1702347000000|2023-12-12 02:10:00|||||||||175
1702347300000|2023-12-12 02:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|655
1702347600000|2023-12-12 02:20:00|||||||||90
1702347900000|2023-12-12 02:25:00|11037.9|11033.9|11037.2|11033.2|11037.9|11033.9|11037.2|11033.2|471
1702348200000|2023-12-12 02:30:00|||||||||67
1702348500000|2023-12-12 02:35:00|||||||||32
1702348800000|2023-12-12 02:40:00|||||||||77
1702349100000|2023-12-12 02:45:00|||||||||19
1702349400000|2023-12-12 02:50:00|||||||||217
1702349700000|2023-12-12 02:55:00|||||||||35
1702350000000|2023-12-12 03:00:00|||||||||25
1702350300000|2023-12-12 03:05:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|358
1702350600000|2023-12-12 03:10:00|||||||||190
1702350900000|2023-12-12 03:15:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1460
1702351200000|2023-12-12 03:20:00|||||||||120
1702351500000|2023-12-12 03:25:00|11043.4|11039.4|11048.1|11044.1|11048.1|11044.1|11041.8|11037.8|3564
1702351800000|2023-12-12 03:30:00|11049.7|11045.7|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|6620
1702352100000|2023-12-12 03:35:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|844
1702352400000|2023-12-12 03:40:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|2068
1702352700000|2023-12-12 03:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|344
1702353000000|2023-12-12 03:50:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|469
1702353300000|2023-12-12 03:55:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|855
1702353600000|2023-12-12 04:00:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|813
1702353900000|2023-12-12 04:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|175
1702354200000|2023-12-12 04:10:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|647
1702354500000|2023-12-12 04:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|772
1702354800000|2023-12-12 04:20:00|||||||||146
1702355100000|2023-12-12 04:25:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|167
1702355400000|2023-12-12 04:30:00|||||||||1241
1702355700000|2023-12-12 04:35:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|640
1702356000000|2023-12-12 04:40:00|||||||||270
1702356300000|2023-12-12 04:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|556
1702356600000|2023-12-12 04:50:00|||||||||121
1702356900000|2023-12-12 04:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|422
1702357200000|2023-12-12 05:00:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|646
1702357500000|2023-12-12 05:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|1073
1702357800000|2023-12-12 05:10:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|456
1702358100000|2023-12-12 05:15:00|||||||||373
1702358400000|2023-12-12 05:20:00|||||||||165
1702358700000|2023-12-12 05:25:00|||||||||42
1702359000000|2023-12-12 05:30:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|274
1702359300000|2023-12-12 05:35:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1629
1702359600000|2023-12-12 05:40:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|1412
1702359900000|2023-12-12 05:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|694
1702360200000|2023-12-12 05:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|451
1702360500000|2023-12-12 05:55:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1002
1702360800000|2023-12-12 06:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|134
1702361100000|2023-12-12 06:05:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|900
1702361400000|2023-12-12 06:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|430
1702361700000|2023-12-12 06:15:00|||||||||248
1702362000000|2023-12-12 06:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|979
1702362300000|2023-12-12 06:25:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|451
1702362600000|2023-12-12 06:30:00|||||||||619
1702362900000|2023-12-12 06:35:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|463
1702363200000|2023-12-12 06:40:00|||||||||412
1702363500000|2023-12-12 06:45:00|||||||||51
1702363800000|2023-12-12 06:50:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|298
1702364100000|2023-12-12 06:55:00|||||||||42
1702364400000|2023-12-12 07:00:00|11052.8|11048.8|11055.9|11051.9|11057.5|11053.5|11051.2|11047.2|3555
1702364700000|2023-12-12 07:05:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|1194
1702365000000|2023-12-12 07:10:00|11057.5|11053.5|11059|11055|11059|11055|11054.3|11050.3|3101
1702365300000|2023-12-12 07:15:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|1266
1702365600000|2023-12-12 07:20:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|941
1702365900000|2023-12-12 07:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1195
1702366200000|2023-12-12 07:30:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|305
1702366500000|2023-12-12 07:35:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|2564
1702366800000|2023-12-12 07:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|291
1702367100000|2023-12-12 07:45:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1282
1702367400000|2023-12-12 07:50:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|4323
1702367700000|2023-12-12 07:55:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|3272
1702368000000|2023-12-12 08:00:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2423
1702368300000|2023-12-12 08:05:00|11066.1|11062.1|11062.2|11058.2|11066.1|11062.1|11060.6|11056.6|3157
1702368600000|2023-12-12 08:10:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|1294
1702368900000|2023-12-12 08:15:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2459
1702369200000|2023-12-12 08:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|2024
1702369500000|2023-12-12 08:25:00|11066.8|11062.8|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|3268
1702369800000|2023-12-12 08:30:00|11062.2|11058.2|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|2511
1702370100000|2023-12-12 08:35:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|1838
1702370400000|2023-12-12 08:40:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1234
1702370700000|2023-12-12 08:45:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|1260
1702371000000|2023-12-12 08:50:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|237
1702371300000|2023-12-12 08:55:00|11063.7|11059.7|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|1885
1702371600000|2023-12-12 09:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|2573
1702371900000|2023-12-12 09:05:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|999
1702372200000|2023-12-12 09:10:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|478
1702372500000|2023-12-12 09:15:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|926
1702372800000|2023-12-12 09:20:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11054.3|11050.3|2692
1702373100000|2023-12-12 09:25:00|11055.9|11051.9|11059|11055|11060.6|11056.6|11054.3|11050.3|1319
1702373400000|2023-12-12 09:30:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1960
1702373700000|2023-12-12 09:35:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|1856
1702374000000|2023-12-12 09:40:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|1176
1702374300000|2023-12-12 09:45:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|527
1702374600000|2023-12-12 09:50:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|415
1702374900000|2023-12-12 09:55:00|11059|11055|11062.2|11058.2|11063.7|11059.7|11059|11055|1692
1702375200000|2023-12-12 10:00:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|2830
1702375500000|2023-12-12 10:05:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1516
1702375800000|2023-12-12 10:10:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2813
1702376100000|2023-12-12 10:15:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1179
1702376400000|2023-12-12 10:20:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|483
1702376700000|2023-12-12 10:25:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1257
1702377000000|2023-12-12 10:30:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1302
1702377300000|2023-12-12 10:35:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|432
1702377600000|2023-12-12 10:40:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1969
1702377900000|2023-12-12 10:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1702
1702378200000|2023-12-12 10:50:00|||||||||213
1702378500000|2023-12-12 10:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1023
1702378800000|2023-12-12 11:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|644
1702379100000|2023-12-12 11:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|531
1702379400000|2023-12-12 11:10:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|2403
1702379700000|2023-12-12 11:15:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|875
1702380000000|2023-12-12 11:20:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|2042
1702380300000|2023-12-12 11:25:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|768
1702380600000|2023-12-12 11:30:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1129
1702380900000|2023-12-12 11:35:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|951
1702381200000|2023-12-12 11:40:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|722
1702381500000|2023-12-12 11:45:00|||||||||432
1702381800000|2023-12-12 11:50:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1196
1702382100000|2023-12-12 11:55:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1687
1702382400000|2023-12-12 12:00:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|802
1702382700000|2023-12-12 12:05:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2177
1702383000000|2023-12-12 12:10:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|1919
1702383300000|2023-12-12 12:15:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|1465
1702383600000|2023-12-12 12:20:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1490
1702383900000|2023-12-12 12:25:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1845
1702384200000|2023-12-12 12:30:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1732
1702384500000|2023-12-12 12:35:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|3017
1702384800000|2023-12-12 12:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|1033
1702385100000|2023-12-12 12:45:00|||||||||1956
1702385400000|2023-12-12 12:50:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2855
1702385700000|2023-12-12 12:55:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|4649
1702386000000|2023-12-12 13:00:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|2424
1702386300000|2023-12-12 13:05:00|11068.4|11064.4|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|3966
1702386600000|2023-12-12 13:10:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|2433
1702386900000|2023-12-12 13:15:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|4519
1702387200000|2023-12-12 13:20:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|5389
1702387500000|2023-12-12 13:25:00|11073.1|11069.1|11077.8|11073.8|11079.3|11075.3|11070|11066|9254
1702387800000|2023-12-12 13:30:00|11080.1|11076.1|11062.2|11058.2|11099.7|11095.7|11042.6|11038.6|25097
1702388100000|2023-12-12 13:35:00|11060.6|11056.6|11054.3|11050.3|11066.8|11062.8|11054.3|11050.3|16600
1702388400000|2023-12-12 13:40:00|11052.8|11048.8|11043.4|11039.4|11052.8|11048.8|11043.4|11039.4|21613
1702388700000|2023-12-12 13:45:00|11041.8|11037.8|11045|11041|11045|11041|11038.7|11034.7|22814
1702389000000|2023-12-12 13:50:00|11046.5|11042.5|11037.2|11033.2|11048.1|11044.1|11037.2|11033.2|11732
1702389300000|2023-12-12 13:55:00|11038.7|11034.7|11035.6|11031.6|11040.3|11036.3|11032.5|11028.5|9608
1702389600000|2023-12-12 14:00:00|11037.2|11033.2|11043.4|11039.4|11046.5|11042.5|11035.6|11031.6|15027
1702389900000|2023-12-12 14:05:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11038.7|11034.7|8020
1702390200000|2023-12-12 14:10:00|11049.7|11045.7|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|9076
1702390500000|2023-12-12 14:15:00|11051.2|11047.2|11046.5|11042.5|11051.2|11047.2|11043.4|11039.4|6426
1702390800000|2023-12-12 14:20:00|11045|11041|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|5853
1702391100000|2023-12-12 14:25:00|11043.4|11039.4|11035.6|11031.6|11043.4|11039.4|11035.6|11031.6|6478
1702391400000|2023-12-12 14:30:00|11037.2|11033.2|11027.8|11023.8|11037.2|11033.2|11027.8|11023.8|11603
1702391700000|2023-12-12 14:35:00|11029.3|11025.3|11029.3|11025.3|11034|11030|11026.2|11022.2|10549
1702392000000|2023-12-12 14:40:00|11030.9|11026.9|11030.9|11026.9|11034|11030|11029.3|11025.3|6355
1702392300000|2023-12-12 14:45:00|11029.3|11025.3|11040.3|11036.3|11040.3|11036.3|11029.3|11025.3|6407
1702392600000|2023-12-12 14:50:00|11038.7|11034.7|11037.2|11033.2|11045|11041|11037.2|11033.2|7239
1702392900000|2023-12-12 14:55:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|5078
1702393200000|2023-12-12 15:00:00|11034|11030|11040.3|11036.3|11040.3|11036.3|11034|11030|4250
1702393500000|2023-12-12 15:05:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|3074
1702393800000|2023-12-12 15:10:00|11040.3|11036.3|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|2850
1702394100000|2023-12-12 15:15:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|1781
1702394400000|2023-12-12 15:20:00|11041.8|11037.8|11045|11041|11045|11041|11040.3|11036.3|3168
1702394700000|2023-12-12 15:25:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|2878
1702395000000|2023-12-12 15:30:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|2713
1702395300000|2023-12-12 15:35:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|3857
1702395600000|2023-12-12 15:40:00|11041.8|11037.8|11045|11041|11045|11041|11040.3|11036.3|3063
1702395900000|2023-12-12 15:45:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|2513
1702396200000|2023-12-12 15:50:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|2120
1702396500000|2023-12-12 15:55:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|5314
1702396800000|2023-12-12 16:00:00|11046.5|11042.5|11052.8|11048.8|11052.8|11048.8|11045|11041|6448
1702397100000|2023-12-12 16:05:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|8286
1702397400000|2023-12-12 16:10:00|11052.8|11048.8|11048.1|11044.1|11052.8|11048.8|11046.5|11042.5|6961
1702397700000|2023-12-12 16:15:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2372
1702398000000|2023-12-12 16:20:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1885
1702398300000|2023-12-12 16:25:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|4180
1702398600000|2023-12-12 16:30:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|3313
1702398900000|2023-12-12 16:35:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|1946
1702399200000|2023-12-12 16:40:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2052
1702399500000|2023-12-12 16:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1279
1702399800000|2023-12-12 16:50:00|11049.7|11045.7|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|2332
1702400100000|2023-12-12 16:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3929
1702400400000|2023-12-12 17:00:00|11051.2|11047.2|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|2001
1702400700000|2023-12-12 17:05:00|11045|11041|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|3538
1702401000000|2023-12-12 17:10:00|11040.3|11036.3|11043.4|11039.4|11045|11041|11040.3|11036.3|2862
1702401300000|2023-12-12 17:15:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|2995
1702401600000|2023-12-12 17:20:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1965
1702401900000|2023-12-12 17:25:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|1559
1702402200000|2023-12-12 17:30:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|2626
1702402500000|2023-12-12 17:35:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|3397
1702402800000|2023-12-12 17:40:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|855
1702403100000|2023-12-12 17:45:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|2680
1702403400000|2023-12-12 17:50:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|2583
1702403700000|2023-12-12 17:55:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|2485
1702404000000|2023-12-12 18:00:00|11039.5|11035.5|11060.6|11056.6|11062.2|11058.2|11038.7|11034.7|10735
1702404300000|2023-12-12 18:05:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|12574
1702404600000|2023-12-12 18:10:00|11059|11055|11055.9|11051.9|11059|11055|11054.3|11050.3|7873
1702404900000|2023-12-12 18:15:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|4855
1702405200000|2023-12-12 18:20:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|2539
1702405500000|2023-12-12 18:25:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|3046
1702405800000|2023-12-12 18:30:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1221
1702406100000|2023-12-12 18:35:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2900
1702406400000|2023-12-12 18:40:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|4394
1702406700000|2023-12-12 18:45:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|3436
1702407000000|2023-12-12 18:50:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|5590
1702407300000|2023-12-12 18:55:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|3367
1702407600000|2023-12-12 19:00:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|5698
1702407900000|2023-12-12 19:05:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|3521
1702408200000|2023-12-12 19:10:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|3230
1702408500000|2023-12-12 19:15:00|11059|11055|11059|11055|11059|11055|11055.9|11051.9|4768
1702408800000|2023-12-12 19:20:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|2840
1702409100000|2023-12-12 19:25:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|10794
1702409400000|2023-12-12 19:30:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|1326
1702409700000|2023-12-12 19:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|1489
1702410000000|2023-12-12 19:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1661
1702410300000|2023-12-12 19:45:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1567
1702410600000|2023-12-12 19:50:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1515
1702410900000|2023-12-12 19:55:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|7238
1702411200000|2023-12-12 20:00:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|5810
1702411500000|2023-12-12 20:05:00|||||||||658
1702411800000|2023-12-12 20:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|752
1702412100000|2023-12-12 20:15:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|2594
1702412400000|2023-12-12 20:20:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|1062
1702412700000|2023-12-12 20:25:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|4521
1702413000000|2023-12-12 20:30:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1344
1702413300000|2023-12-12 20:35:00|||||||||285
1702413600000|2023-12-12 20:40:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1462
1702413900000|2023-12-12 20:45:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1919
1702414200000|2023-12-12 20:50:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|2157
1702414500000|2023-12-12 20:55:00|11059.8|11055.8|11059|11055|11060.6|11056.6|11059|11055|7452
1702414800000|2023-12-12 21:00:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11055.9|11051.9|4282
1702415100000|2023-12-12 21:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2237
1702415400000|2023-12-12 21:10:00|||||||||543
1702415700000|2023-12-12 21:15:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1054
1702416000000|2023-12-12 21:20:00|||||||||448
1702416300000|2023-12-12 21:25:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|2505
1702416600000|2023-12-12 21:30:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1558
1702416900000|2023-12-12 21:35:00|||||||||1320
1702417200000|2023-12-12 21:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1357
1702417500000|2023-12-12 21:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|2237
1702417800000|2023-12-12 21:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|2681
1702418100000|2023-12-12 21:55:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|4563
1702422000000|2023-12-12 23:00:00|11058.3|11054.3|11057.5|11053.5|11059|11055|11057.5|11053.5|473
1702422300000|2023-12-12 23:05:00|11059.8|11055.8|11060.6|11056.6|11060.6|11056.6|11059.8|11055.8|177
1702422600000|2023-12-12 23:10:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|315
1702422900000|2023-12-12 23:15:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|207
1702423200000|2023-12-12 23:20:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|808
1702423500000|2023-12-12 23:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1823
1702423800000|2023-12-12 23:30:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|107
1702424100000|2023-12-12 23:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|687
1702424400000|2023-12-12 23:40:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|363
1702424700000|2023-12-12 23:45:00|||||||||107
1702425000000|2023-12-12 23:50:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1033
1702425300000|2023-12-12 23:55:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|297
1702425600000|2023-12-13 00:00:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1756
1702425900000|2023-12-13 00:05:00|11059|11055|11059|11055|11059|11055|11059|11055|104
1702426200000|2023-12-13 00:10:00|||||||||51
1702426500000|2023-12-13 00:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|202
1702426800000|2023-12-13 00:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|460
1702427100000|2023-12-13 00:25:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|462
1702427400000|2023-12-13 00:30:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|582
1702427700000|2023-12-13 00:35:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|347
1702428000000|2023-12-13 00:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|170
1702428300000|2023-12-13 00:45:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|410
1702428600000|2023-12-13 00:50:00|||||||||486
1702428900000|2023-12-13 00:55:00|||||||||192
1702429200000|2023-12-13 01:00:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|130
1702429500000|2023-12-13 01:05:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|229
1702429800000|2023-12-13 01:10:00|||||||||125
1702430100000|2023-12-13 01:15:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1264
1702430400000|2023-12-13 01:20:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|670
1702430700000|2023-12-13 01:25:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1068
1702431000000|2023-12-13 01:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|982
1702431300000|2023-12-13 01:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1148
1702431600000|2023-12-13 01:40:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|80
1702431900000|2023-12-13 01:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|294
1702432200000|2023-12-13 01:50:00|||||||||30
1702432500000|2023-12-13 01:55:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|579
1702432800000|2023-12-13 02:00:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|272
1702433100000|2023-12-13 02:05:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|484
1702433400000|2023-12-13 02:10:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|174
1702433700000|2023-12-13 02:15:00|||||||||145
1702434000000|2023-12-13 02:20:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|1160
1702434300000|2023-12-13 02:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|50
1702434600000|2023-12-13 02:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|438
1702434900000|2023-12-13 02:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|392
1702435200000|2023-12-13 02:40:00|||||||||275
1702435500000|2023-12-13 02:45:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|223
1702435800000|2023-12-13 02:50:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|491
1702436100000|2023-12-13 02:55:00|||||||||49
1702436400000|2023-12-13 03:00:00|||||||||119
1702436700000|2023-12-13 03:05:00|||||||||543
1702437000000|2023-12-13 03:10:00|||||||||28
1702437300000|2023-12-13 03:15:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|73
1702437600000|2023-12-13 03:20:00|||||||||5
1702437900000|2023-12-13 03:25:00|||||||||410
1702438200000|2023-12-13 03:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|227
1702438500000|2023-12-13 03:35:00|||||||||171
1702438800000|2023-12-13 03:40:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|199
1702439100000|2023-12-13 03:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|330
1702439400000|2023-12-13 03:50:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|1159
1702439700000|2023-12-13 03:55:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|484
1702440000000|2023-12-13 04:00:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|810
1702440300000|2023-12-13 04:05:00|||||||||149
1702440600000|2023-12-13 04:10:00|||||||||169
1702440900000|2023-12-13 04:15:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|310
1702441200000|2023-12-13 04:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|160
1702441500000|2023-12-13 04:25:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|233
1702441800000|2023-12-13 04:30:00|||||||||74
1702442100000|2023-12-13 04:35:00|||||||||85
1702442400000|2023-12-13 04:40:00|||||||||40
1702442700000|2023-12-13 04:45:00|||||||||176
1702443000000|2023-12-13 04:50:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|496
1702443300000|2023-12-13 04:55:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|420
1702443600000|2023-12-13 05:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|528
1702443900000|2023-12-13 05:05:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|157
1702444200000|2023-12-13 05:10:00|||||||||236
1702444500000|2023-12-13 05:15:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1752
1702444800000|2023-12-13 05:20:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|734
1702445100000|2023-12-13 05:25:00|||||||||641
1702445400000|2023-12-13 05:30:00|||||||||50
1702445700000|2023-12-13 05:35:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|382
1702446000000|2023-12-13 05:40:00|||||||||69
1702446300000|2023-12-13 05:45:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|770
1702446600000|2023-12-13 05:50:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|236
1702446900000|2023-12-13 05:55:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|595
1702447200000|2023-12-13 06:00:00|||||||||65
1702447500000|2023-12-13 06:05:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|77
1702447800000|2023-12-13 06:10:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|172
1702448100000|2023-12-13 06:15:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|956
1702448400000|2023-12-13 06:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|482
1702448700000|2023-12-13 06:25:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|868
1702449000000|2023-12-13 06:30:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1124
1702449300000|2023-12-13 06:35:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|813
1702449600000|2023-12-13 06:40:00|||||||||92
1702449900000|2023-12-13 06:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|536
1702450200000|2023-12-13 06:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|669
1702450500000|2023-12-13 06:55:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|549
1702450800000|2023-12-13 07:00:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|1866
1702451100000|2023-12-13 07:05:00|11060.6|11056.6|11065.3|11061.3|11065.3|11061.3|11060.6|11056.6|1286
1702451400000|2023-12-13 07:10:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11059|11055|1344
1702451700000|2023-12-13 07:15:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|477
1702452000000|2023-12-13 07:20:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|82
1702452300000|2023-12-13 07:25:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|359
1702452600000|2023-12-13 07:30:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|661
1702452900000|2023-12-13 07:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|672
1702453200000|2023-12-13 07:40:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|393
1702453500000|2023-12-13 07:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|754
1702453800000|2023-12-13 07:50:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|819
1702454100000|2023-12-13 07:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|395
1702454400000|2023-12-13 08:00:00|11068.4|11064.4|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|2162
1702454700000|2023-12-13 08:05:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|2117
1702455000000|2023-12-13 08:10:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2931
1702455300000|2023-12-13 08:15:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1306
1702455600000|2023-12-13 08:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1087
1702455900000|2023-12-13 08:25:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|2016
1702456200000|2023-12-13 08:30:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|955
1702456500000|2023-12-13 08:35:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|2021
1702456800000|2023-12-13 08:40:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|466
1702457100000|2023-12-13 08:45:00|11060.6|11056.6|11066.8|11062.8|11068.4|11064.4|11060.6|11056.6|2635
1702457400000|2023-12-13 08:50:00|11065.3|11061.3|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|1858
1702457700000|2023-12-13 08:55:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1151
1702458000000|2023-12-13 09:00:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1028
1702458300000|2023-12-13 09:05:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11066.8|11062.8|1049
1702458600000|2023-12-13 09:10:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1008
1702458900000|2023-12-13 09:15:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|521
1702459200000|2023-12-13 09:20:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|3244
1702459500000|2023-12-13 09:25:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|794
1702459800000|2023-12-13 09:30:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|4094
1702460100000|2023-12-13 09:35:00|||||||||316
1702460400000|2023-12-13 09:40:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|861
1702460700000|2023-12-13 09:45:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|959
1702461000000|2023-12-13 09:50:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1339
1702461300000|2023-12-13 09:55:00|||||||||346
1702461600000|2023-12-13 10:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|923
1702461900000|2023-12-13 10:05:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1760
1702462200000|2023-12-13 10:10:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|336
1702462500000|2023-12-13 10:15:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|2134
1702462800000|2023-12-13 10:20:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1895
1702463100000|2023-12-13 10:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|710
1702463400000|2023-12-13 10:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|652
1702463700000|2023-12-13 10:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|730
1702464000000|2023-12-13 10:40:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|569
1702464300000|2023-12-13 10:45:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|358
1702464600000|2023-12-13 10:50:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|795
1702464900000|2023-12-13 10:55:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11065.3|11061.3|1358
1702465200000|2023-12-13 11:00:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|1569
1702465500000|2023-12-13 11:05:00|11067.6|11063.6|11065.3|11061.3|11067.6|11063.6|11065.3|11061.3|599
1702465800000|2023-12-13 11:10:00|||||||||74
1702466100000|2023-12-13 11:15:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|882
1702466400000|2023-12-13 11:20:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1232
1702466700000|2023-12-13 11:25:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|1470
1702467000000|2023-12-13 11:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2312
1702467300000|2023-12-13 11:35:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1863
1702467600000|2023-12-13 11:40:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|328
1702467900000|2023-12-13 11:45:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|747
1702468200000|2023-12-13 11:50:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|1901
1702468500000|2023-12-13 11:55:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|428
1702468800000|2023-12-13 12:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1235
1702469100000|2023-12-13 12:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|2228
1702469400000|2023-12-13 12:10:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|546
1702469700000|2023-12-13 12:15:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|1226
1702470000000|2023-12-13 12:20:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|1010
1702470300000|2023-12-13 12:25:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|898
1702470600000|2023-12-13 12:30:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|1247
1702470900000|2023-12-13 12:35:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|512
1702471200000|2023-12-13 12:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|713
1702471500000|2023-12-13 12:45:00|||||||||872
1702471800000|2023-12-13 12:50:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|894
1702472100000|2023-12-13 12:55:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|4093
1702472400000|2023-12-13 13:00:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|2662
1702472700000|2023-12-13 13:05:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|3580
1702473000000|2023-12-13 13:10:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2005
1702473300000|2023-12-13 13:15:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|3707
1702473600000|2023-12-13 13:20:00|11066.8|11062.8|11070|11066|11070|11066|11065.3|11061.3|9738
1702473900000|2023-12-13 13:25:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|6273
1702474200000|2023-12-13 13:30:00|11071.5|11067.5|11076.2|11072.2|11094.2|11090.2|11071.5|11067.5|15486
1702474500000|2023-12-13 13:35:00|11074.7|11070.7|11077.8|11073.8|11084|11080|11074.7|11070.7|9094
1702474800000|2023-12-13 13:40:00|11076.2|11072.2|11073.1|11069.1|11077.8|11073.8|11071.5|11067.5|5543
1702475100000|2023-12-13 13:45:00|11071.5|11067.5|11077.8|11073.8|11077.8|11073.8|11065.3|11061.3|11341
1702475400000|2023-12-13 13:50:00|11079.3|11075.3|11084|11080|11084|11080|11077.8|11073.8|6824
1702475700000|2023-12-13 13:55:00|11082.5|11078.5|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|4902
1702476000000|2023-12-13 14:00:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|9836
1702476300000|2023-12-13 14:05:00|11087.2|11083.2|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|5186
1702476600000|2023-12-13 14:10:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11082.5|11078.5|5382
1702476900000|2023-12-13 14:15:00|11085.6|11081.6|11080.9|11076.9|11088.7|11084.7|11080.9|11076.9|6141
1702477200000|2023-12-13 14:20:00|11079.3|11075.3|11084|11080|11084|11080|11079.3|11075.3|5398
1702477500000|2023-12-13 14:25:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|4106
1702477800000|2023-12-13 14:30:00|11084|11080|11082.5|11078.5|11084|11080|11080.1|11076.1|3888
1702478100000|2023-12-13 14:35:00|11084|11080|11082.5|11078.5|11088.7|11084.7|11082.5|11078.5|5707
1702478400000|2023-12-13 14:40:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|2949
1702478700000|2023-12-13 14:45:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11079.3|11075.3|6529
1702479000000|2023-12-13 14:50:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|2957
1702479300000|2023-12-13 14:55:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2128
1702479600000|2023-12-13 15:00:00|11079.3|11075.3|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|4681
1702479900000|2023-12-13 15:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|4332
1702480200000|2023-12-13 15:10:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|4301
1702480500000|2023-12-13 15:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|3283
1702480800000|2023-12-13 15:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2589
1702481100000|2023-12-13 15:25:00|11079.3|11075.3|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|3833
1702481400000|2023-12-13 15:30:00|11079.3|11075.3|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|4888
1702481700000|2023-12-13 15:35:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11079.3|11075.3|5937
1702482000000|2023-12-13 15:40:00|11080.9|11076.9|11088.7|11084.7|11088.7|11084.7|11080.9|11076.9|2868
1702482300000|2023-12-13 15:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3562
1702482600000|2023-12-13 15:50:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|3291
1702482900000|2023-12-13 15:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3174
1702483200000|2023-12-13 16:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|3260
1702483500000|2023-12-13 16:05:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|2731
1702483800000|2023-12-13 16:10:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|3627
1702484100000|2023-12-13 16:15:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|4387
1702484400000|2023-12-13 16:20:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2366
1702484700000|2023-12-13 16:25:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1636
1702485000000|2023-12-13 16:30:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|3974
1702485300000|2023-12-13 16:35:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1513
1702485600000|2023-12-13 16:40:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|3320
1702485900000|2023-12-13 16:45:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|2750
1702486200000|2023-12-13 16:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2753
1702486500000|2023-12-13 16:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1410
1702486800000|2023-12-13 17:00:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2558
1702487100000|2023-12-13 17:05:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|1514
1702487400000|2023-12-13 17:10:00|||||||||599
1702487700000|2023-12-13 17:15:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2491
1702488000000|2023-12-13 17:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|990
1702488300000|2023-12-13 17:25:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1309
1702488600000|2023-12-13 17:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|888
1702488900000|2023-12-13 17:35:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|2445
1702489200000|2023-12-13 17:40:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|2269
1702489500000|2023-12-13 17:45:00|||||||||918
1702489800000|2023-12-13 17:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|3249
1702490100000|2023-12-13 17:55:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|2665
1702490400000|2023-12-13 18:00:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|3300
1702490700000|2023-12-13 18:05:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1219
1702491000000|2023-12-13 18:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|1345
1702491300000|2023-12-13 18:15:00|||||||||1746
1702491600000|2023-12-13 18:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1281
1702491900000|2023-12-13 18:25:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2728
1702492200000|2023-12-13 18:30:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|3178
1702492500000|2023-12-13 18:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|7358
1702492800000|2023-12-13 18:40:00|||||||||1840
1702493100000|2023-12-13 18:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|2029
1702493400000|2023-12-13 18:50:00|11082.5|11078.5|11090.3|11086.3|11090.3|11086.3|11082.5|11078.5|8038
1702493700000|2023-12-13 18:55:00|11091.8|11087.8|11088.7|11084.7|11093.4|11089.4|11085.6|11081.6|7171
1702494000000|2023-12-13 19:00:00|11115.3|11111.3|11146.5|11142.5|11157.5|11153.5|11115.3|11111.3|22940
1702494300000|2023-12-13 19:05:00|11145|11141|11143.4|11139.4|11148.1|11144.1|11137.2|11133.2|13929
1702494600000|2023-12-13 19:10:00|11141.8|11137.8|11152.8|11148.8|11152.8|11148.8|11141.8|11137.8|16989
1702494900000|2023-12-13 19:15:00|11151.2|11147.2|11155.9|11151.9|11159|11155|11151.2|11147.2|14022
1702495200000|2023-12-13 19:20:00|11154.3|11150.3|11160.6|11156.6|11163.7|11159.7|11154.3|11150.3|17366
1702495500000|2023-12-13 19:25:00|11159|11155|11168.4|11164.4|11171.5|11167.5|11157.5|11153.5|30604
1702495800000|2023-12-13 19:30:00|11166.8|11162.8|11160.6|11156.6|11170|11166|11159|11155|15083
1702496100000|2023-12-13 19:35:00|11162.2|11158.2|11174.7|11170.7|11180.9|11176.9|11162.2|11158.2|17441
1702496400000|2023-12-13 19:40:00|11176.2|11172.2|11195|11191|11196.5|11192.5|11173.1|11169.1|23677
1702496700000|2023-12-13 19:45:00|11196.5|11192.5|11210.6|11206.6|11212.2|11208.2|11193.4|11189.4|18740
1702497000000|2023-12-13 19:50:00|11212.2|11208.2|11195|11191|11212.2|11208.2|11193.4|11189.4|16335
1702497300000|2023-12-13 19:55:00|11193.4|11189.4|11190.3|11186.3|11196.5|11192.5|11185.6|11181.6|22785
1702497600000|2023-12-13 20:00:00|11191.8|11187.8|11196.5|11192.5|11199.7|11195.7|11190.3|11186.3|18471
1702497900000|2023-12-13 20:05:00|11195|11191|11205.9|11201.9|11207.5|11203.5|11188.7|11184.7|13199
1702498200000|2023-12-13 20:10:00|11204.3|11200.3|11187.2|11183.2|11207.5|11203.5|11187.2|11183.2|13734
1702498500000|2023-12-13 20:15:00|11186.4|11182.4|11180.9|11176.9|11187.2|11183.2|11180.9|11176.9|9348
1702498800000|2023-12-13 20:20:00|11182.5|11178.5|11188.7|11184.7|11188.7|11184.7|11177.8|11173.8|8681
1702499100000|2023-12-13 20:25:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11182.5|11178.5|4847
1702499400000|2023-12-13 20:30:00|11185.6|11181.6|11195|11191|11195|11191|11184|11180|7259
1702499700000|2023-12-13 20:35:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11195|11191|6108
1702500000000|2023-12-13 20:40:00|11199.7|11195.7|11195|11191|11199.7|11195.7|11193.4|11189.4|3998
1702500300000|2023-12-13 20:45:00|11193.4|11189.4|11195|11191|11196.5|11192.5|11190.3|11186.3|4349
1702500600000|2023-12-13 20:50:00|11193.4|11189.4|11196.5|11192.5|11198.1|11194.1|11193.4|11189.4|7564
1702500900000|2023-12-13 20:55:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11196.5|11192.5|9946
1702501200000|2023-12-13 21:00:00|11198.1|11194.1|11204.3|11200.3|11204.3|11200.3|11198.1|11194.1|10793
1702501500000|2023-12-13 21:05:00|11202.8|11198.8|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|7367
1702501800000|2023-12-13 21:10:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|6808
1702502100000|2023-12-13 21:15:00|11201.2|11197.2|11196.5|11192.5|11201.2|11197.2|11195|11191|10065
1702502400000|2023-12-13 21:20:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11196.5|11192.5|3918
1702502700000|2023-12-13 21:25:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11196.5|11192.5|3980
1702503000000|2023-12-13 21:30:00|11202.8|11198.8|11198.1|11194.1|11202.8|11198.8|11196.5|11192.5|6124
1702503300000|2023-12-13 21:35:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|2349
1702503600000|2023-12-13 21:40:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1584
1702503900000|2023-12-13 21:45:00|11199.7|11195.7|11201.2|11197.2|11202.8|11198.8|11198.1|11194.1|4905
1702504200000|2023-12-13 21:50:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|5579
1702504500000|2023-12-13 21:55:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11199.7|11195.7|4369
1702508400000|2023-12-13 23:00:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|1686
1702508700000|2023-12-13 23:05:00|11206.7|11202.7|11212.2|11208.2|11212.2|11208.2|11206.7|11202.7|2107
1702509000000|2023-12-13 23:10:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|2586
1702509300000|2023-12-13 23:15:00|11213.7|11209.7|11209|11205|11213.7|11209.7|11209|11205|945
1702509600000|2023-12-13 23:20:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|1012
1702509900000|2023-12-13 23:25:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|952
1702510200000|2023-12-13 23:30:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1154
1702510500000|2023-12-13 23:35:00|11207.5|11203.5|11202.8|11198.8|11207.5|11203.5|11201.2|11197.2|3525
1702510800000|2023-12-13 23:40:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|657
1702511100000|2023-12-13 23:45:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|1168
1702511400000|2023-12-13 23:50:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|959
1702511700000|2023-12-13 23:55:00|||||||||500
1702512000000|2023-12-14 00:00:00|11204.3|11200.3|11201.2|11197.2|11205.9|11201.9|11201.2|11197.2|1835
1702512300000|2023-12-14 00:05:00|11202.8|11198.8|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|1142
1702512600000|2023-12-14 00:10:00|11204.3|11200.3|11207.5|11203.5|11209|11205|11204.3|11200.3|643
1702512900000|2023-12-14 00:15:00|11209|11205|11202.8|11198.8|11209|11205|11202.8|11198.8|1670
1702513200000|2023-12-14 00:20:00|11204.3|11200.3|11216.8|11212.8|11216.8|11212.8|11204.3|11200.3|3248
1702513500000|2023-12-14 00:25:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|2395
1702513800000|2023-12-14 00:30:00|11216.8|11212.8|11220|11216|11221.5|11217.5|11216.8|11212.8|3547
1702514100000|2023-12-14 00:35:00|11218.4|11214.4|11220|11216|11223.1|11219.1|11218.4|11214.4|4948
1702514400000|2023-12-14 00:40:00|11218.4|11214.4|11223.1|11219.1|11223.1|11219.1|11218.4|11214.4|2527
1702514700000|2023-12-14 00:45:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1598
1702515000000|2023-12-14 00:50:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2533
1702515300000|2023-12-14 00:55:00|11221.5|11217.5|11230.9|11226.9|11230.9|11226.9|11221.5|11217.5|9919
1702515600000|2023-12-14 01:00:00|11229.3|11225.3|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|3156
1702515900000|2023-12-14 01:05:00|11229.3|11225.3|11234|11230|11234|11230|11227.8|11223.8|2175
1702516200000|2023-12-14 01:10:00|11233.3|11229.3|11229.3|11225.3|11233.3|11229.3|11227.8|11223.8|1949
1702516500000|2023-12-14 01:15:00|11230.9|11226.9|11232.5|11228.5|11235.6|11231.6|11229.3|11225.3|2365
1702516800000|2023-12-14 01:20:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|1388
1702517100000|2023-12-14 01:25:00|11227.8|11223.8|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|3151
1702517400000|2023-12-14 01:30:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11229.3|11225.3|2358
1702517700000|2023-12-14 01:35:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|1581
1702518000000|2023-12-14 01:40:00|11230.1|11226.1|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1573
1702518300000|2023-12-14 01:45:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|654
1702518600000|2023-12-14 01:50:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|1183
1702518900000|2023-12-14 01:55:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|915
1702519200000|2023-12-14 02:00:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|767
1702519500000|2023-12-14 02:05:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|3029
1702519800000|2023-12-14 02:10:00|11234.8|11230.8|11237.2|11233.2|11237.2|11233.2|11234|11230|5088
1702520100000|2023-12-14 02:15:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|429
1702520400000|2023-12-14 02:20:00|11237.2|11233.2|11241.8|11237.8|11243.4|11239.4|11237.2|11233.2|2506
1702520700000|2023-12-14 02:25:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1303
1702521000000|2023-12-14 02:30:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|756
1702521300000|2023-12-14 02:35:00|11238.7|11234.7|11241.8|11237.8|11245|11241|11238.7|11234.7|6777
1702521600000|2023-12-14 02:40:00|11241.1|11237.1|11238.7|11234.7|11241.1|11237.1|11238.7|11234.7|1351
1702521900000|2023-12-14 02:45:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|680
1702522200000|2023-12-14 02:50:00|||||||||404
1702522500000|2023-12-14 02:55:00|11237.2|11233.2|11243.4|11239.4|11243.4|11239.4|11237.2|11233.2|1118
1702522800000|2023-12-14 03:00:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|857
1702523100000|2023-12-14 03:05:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|1092
1702523400000|2023-12-14 03:10:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|994
1702523700000|2023-12-14 03:15:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|376
1702524000000|2023-12-14 03:20:00|||||||||406
1702524300000|2023-12-14 03:25:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|429
1702524600000|2023-12-14 03:30:00|11241.8|11237.8|11245|11241|11246.5|11242.5|11241.8|11237.8|2301
1702524900000|2023-12-14 03:35:00|11243.4|11239.4|11245|11241|11245|11241|11241.8|11237.8|3289
1702525200000|2023-12-14 03:40:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|1431
1702525500000|2023-12-14 03:45:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|1247
1702525800000|2023-12-14 03:50:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|2381
1702526100000|2023-12-14 03:55:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|909
1702526400000|2023-12-14 04:00:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|1498
1702526700000|2023-12-14 04:05:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|3324
1702527000000|2023-12-14 04:10:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|3183
1702527300000|2023-12-14 04:15:00|||||||||570
1702527600000|2023-12-14 04:20:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|1133
1702527900000|2023-12-14 04:25:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|7510
1702528200000|2023-12-14 04:30:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11232.5|11228.5|2370
1702528500000|2023-12-14 04:35:00|11232.5|11228.5|11234|11230|11237.2|11233.2|11232.5|11228.5|2425
1702528800000|2023-12-14 04:40:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|2042
1702529100000|2023-12-14 04:45:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|1124
1702529400000|2023-12-14 04:50:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|863
1702529700000|2023-12-14 04:55:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1920
1702530000000|2023-12-14 05:00:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|2420
1702530300000|2023-12-14 05:05:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|460
1702530600000|2023-12-14 05:10:00|||||||||242
1702530900000|2023-12-14 05:15:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|1587
1702531200000|2023-12-14 05:20:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|808
1702531500000|2023-12-14 05:25:00|11234|11230|11229.3|11225.3|11234|11230|11227.8|11223.8|1806
1702531800000|2023-12-14 05:30:00|11228.6|11224.6|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|456
1702532100000|2023-12-14 05:35:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|328
1702532400000|2023-12-14 05:40:00|11234|11230|11238.7|11234.7|11238.7|11234.7|11234|11230|1205
1702532700000|2023-12-14 05:45:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|197
1702533000000|2023-12-14 05:50:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|994
1702533300000|2023-12-14 05:55:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|412
1702533600000|2023-12-14 06:00:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|1001
1702533900000|2023-12-14 06:05:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|982
1702534200000|2023-12-14 06:10:00|11241.8|11237.8|11246.5|11242.5|11246.5|11242.5|11240.3|11236.3|1991
1702534500000|2023-12-14 06:15:00|11245|11241|11241.8|11237.8|11245|11241|11241.8|11237.8|2911
1702534800000|2023-12-14 06:20:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|1065
1702535100000|2023-12-14 06:25:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|975
1702535400000|2023-12-14 06:30:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|1078
1702535700000|2023-12-14 06:35:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|2907
1702536000000|2023-12-14 06:40:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|3530
1702536300000|2023-12-14 06:45:00|11252.8|11248.8|11257.5|11253.5|11259|11255|11252.8|11248.8|3279
1702536600000|2023-12-14 06:50:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|3458
1702536900000|2023-12-14 06:55:00|11259.8|11255.8|11260.6|11256.6|11260.6|11256.6|11254.3|11250.3|5067
1702537200000|2023-12-14 07:00:00|11259|11255|11255.9|11251.9|11262.2|11258.2|11255.9|11251.9|2826
1702537500000|2023-12-14 07:05:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|3346
1702537800000|2023-12-14 07:10:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|2392
1702538100000|2023-12-14 07:15:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|2103
1702538400000|2023-12-14 07:20:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1419
1702538700000|2023-12-14 07:25:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11249.7|11245.7|1759
1702539000000|2023-12-14 07:30:00|11249.7|11245.7|11245|11241|11251.2|11247.2|11245|11241|2361
1702539300000|2023-12-14 07:35:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|1507
1702539600000|2023-12-14 07:40:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|2661
1702539900000|2023-12-14 07:45:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|3322
1702540200000|2023-12-14 07:50:00|11248.1|11244.1|11248.1|11244.1|11252.8|11248.8|11246.5|11242.5|3944
1702540500000|2023-12-14 07:55:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|1856
1702540800000|2023-12-14 08:00:00|11246.5|11242.5|11251.2|11247.2|11252.8|11248.8|11243.4|11239.4|6095
1702541100000|2023-12-14 08:05:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|7552
1702541400000|2023-12-14 08:10:00|11252.8|11248.8|11259|11255|11259|11255|11252.8|11248.8|5052
1702541700000|2023-12-14 08:15:00|11257.5|11253.5|11257.5|11253.5|11260.6|11256.6|11255.9|11251.9|5132
1702542000000|2023-12-14 08:20:00|11255.9|11251.9|11259|11255|11260.6|11256.6|11252.8|11248.8|3680
1702542300000|2023-12-14 08:25:00|11260.6|11256.6|11262.2|11258.2|11265.3|11261.3|11259|11255|2792
1702542600000|2023-12-14 08:30:00|11263.7|11259.7|11263.7|11259.7|11266.8|11262.8|11262.2|11258.2|3489
1702542900000|2023-12-14 08:35:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|2636
1702543200000|2023-12-14 08:40:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11258.3|11254.3|1871
1702543500000|2023-12-14 08:45:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11257.5|11253.5|2378
1702543800000|2023-12-14 08:50:00|11262.2|11258.2|11259|11255|11263.7|11259.7|11257.5|11253.5|2624
1702544100000|2023-12-14 08:55:00|11260.6|11256.6|11255.9|11251.9|11260.6|11256.6|11255.9|11251.9|2033
1702544400000|2023-12-14 09:00:00|11254.3|11250.3|11260.6|11256.6|11260.6|11256.6|11254.3|11250.3|2667
1702544700000|2023-12-14 09:05:00|11259|11255|11263.7|11259.7|11263.7|11259.7|11259|11255|3903
1702545000000|2023-12-14 09:10:00|11265.3|11261.3|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|5062
1702545300000|2023-12-14 09:15:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2220
1702545600000|2023-12-14 09:20:00|11263.7|11259.7|11266.8|11262.8|11270|11266|11263.7|11259.7|3474
1702545900000|2023-12-14 09:25:00|11265.3|11261.3|11271.5|11267.5|11271.5|11267.5|11265.3|11261.3|3462
1702546200000|2023-12-14 09:30:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|3727
1702546500000|2023-12-14 09:35:00|11270|11266|11265.3|11261.3|11271.5|11267.5|11265.3|11261.3|3710
1702546800000|2023-12-14 09:40:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|5106
1702547100000|2023-12-14 09:45:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|2213
1702547400000|2023-12-14 09:50:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|633
1702547700000|2023-12-14 09:55:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1439
1702548000000|2023-12-14 10:00:00|11259|11255|11254.3|11250.3|11260.6|11256.6|11254.3|11250.3|3142
1702548300000|2023-12-14 10:05:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|3863
1702548600000|2023-12-14 10:10:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|1573
1702548900000|2023-12-14 10:15:00|11252.8|11248.8|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|1253
1702549200000|2023-12-14 10:20:00|11251.2|11247.2|11251.2|11247.2|11257.5|11253.5|11251.2|11247.2|4187
1702549500000|2023-12-14 10:25:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|3284
1702549800000|2023-12-14 10:30:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11249.7|11245.7|2004
1702550100000|2023-12-14 10:35:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|3088
1702550400000|2023-12-14 10:40:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|2590
1702550700000|2023-12-14 10:45:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|1374
1702551000000|2023-12-14 10:50:00|11255.9|11251.9|11259|11255|11259|11255|11254.3|11250.3|2006
1702551300000|2023-12-14 10:55:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2611
1702551600000|2023-12-14 11:00:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|2129
1702551900000|2023-12-14 11:05:00|11255.9|11251.9|11260.6|11256.6|11260.6|11256.6|11255.9|11251.9|1976
1702552200000|2023-12-14 11:10:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11255.9|11251.9|1018
1702552500000|2023-12-14 11:15:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11259|11255|2275
1702552800000|2023-12-14 11:20:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|1291
1702553100000|2023-12-14 11:25:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|3579
1702553400000|2023-12-14 11:30:00|11260.6|11256.6|11257.5|11253.5|11262.2|11258.2|11255.9|11251.9|2458
1702553700000|2023-12-14 11:35:00|11259|11255|11257.5|11253.5|11259|11255|11255.9|11251.9|1482
1702554000000|2023-12-14 11:40:00|11255.9|11251.9|11259|11255|11259|11255|11255.9|11251.9|1086
1702554300000|2023-12-14 11:45:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11257.5|11253.5|2496
1702554600000|2023-12-14 11:50:00|11257.5|11253.5|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|2092
1702554900000|2023-12-14 11:55:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|2047
1702555200000|2023-12-14 12:00:00|11254.3|11250.3|11248.1|11244.1|11254.3|11250.3|11248.1|11244.1|5535
1702555500000|2023-12-14 12:05:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|7066
1702555800000|2023-12-14 12:10:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11245|11241|3836
1702556100000|2023-12-14 12:15:00|11248.1|11244.1|11252.8|11248.8|11252.8|11248.8|11248.1|11244.1|2655
1702556400000|2023-12-14 12:20:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|3557
1702556700000|2023-12-14 12:25:00|11255.9|11251.9|11251.2|11247.2|11255.9|11251.9|11251.2|11247.2|3838
1702557000000|2023-12-14 12:30:00|11252.8|11248.8|11259|11255|11259|11255|11251.2|11247.2|4249
1702557300000|2023-12-14 12:35:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11255.9|11251.9|2804
1702557600000|2023-12-14 12:40:00|11259|11255|11254.3|11250.3|11260.6|11256.6|11252.8|11248.8|4779
1702557900000|2023-12-14 12:45:00|11252.8|11248.8|11260.6|11256.6|11260.6|11256.6|11251.2|11247.2|6238
1702558200000|2023-12-14 12:50:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|3949
1702558500000|2023-12-14 12:55:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|3844
1702558800000|2023-12-14 13:00:00|11263.7|11259.7|11254.3|11250.3|11265.3|11261.3|11254.3|11250.3|7568
1702559100000|2023-12-14 13:05:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|6166
1702559400000|2023-12-14 13:10:00|11254.3|11250.3|11249.7|11245.7|11255.9|11251.9|11248.1|11244.1|6766
1702559700000|2023-12-14 13:15:00|11243.4|11239.4|11241.8|11237.8|11262.2|11258.2|11238.7|11234.7|17870
1702560000000|2023-12-14 13:20:00|11243.4|11239.4|11241.8|11237.8|11249.7|11245.7|11240.3|11236.3|13381
1702560300000|2023-12-14 13:25:00|11243.4|11239.4|11249.7|11245.7|11252.8|11248.8|11242.6|11238.6|8284
1702560600000|2023-12-14 13:30:00|11243.4|11239.4|11229.3|11225.3|11243.4|11239.4|11223.1|11219.1|23546
1702560900000|2023-12-14 13:35:00|11230.9|11226.9|11232.5|11228.5|11235.6|11231.6|11224.7|11220.7|17697
1702561200000|2023-12-14 13:40:00|11230.9|11226.9|11238.7|11234.7|11245|11241|11230.9|11226.9|17861
1702561500000|2023-12-14 13:45:00|11240.3|11236.3|11238.7|11234.7|11246.5|11242.5|11238.7|11234.7|11492
1702561800000|2023-12-14 13:50:00|11237.2|11233.2|11241.8|11237.8|11241.8|11237.8|11232.5|11228.5|8179
1702562100000|2023-12-14 13:55:00|11243.4|11239.4|11248.1|11244.1|11249.7|11245.7|11243.4|11239.4|15117
1702562400000|2023-12-14 14:00:00|11246.5|11242.5|11248.1|11244.1|11254.3|11250.3|11241.8|11237.8|14630
1702562700000|2023-12-14 14:05:00|11246.5|11242.5|11252.8|11248.8|11259|11255|11246.5|11242.5|20457
1702563000000|2023-12-14 14:10:00|11254.3|11250.3|11251.2|11247.2|11257.5|11253.5|11246.5|11242.5|13336
1702563300000|2023-12-14 14:15:00|11249.7|11245.7|11243.4|11239.4|11249.7|11245.7|11240.3|11236.3|13756
1702563600000|2023-12-14 14:20:00|11241.8|11237.8|11240.3|11236.3|11245|11241|11237.2|11233.2|7089
1702563900000|2023-12-14 14:25:00|11241.1|11237.1|11241.8|11237.8|11243.4|11239.4|11235.6|11231.6|10875
1702564200000|2023-12-14 14:30:00|11243.4|11239.4|11245|11241|11248.1|11244.1|11241.8|11237.8|5067
1702564500000|2023-12-14 14:35:00|11243.4|11239.4|11243.4|11239.4|11246.5|11242.5|11238.7|11234.7|9585
1702564800000|2023-12-14 14:40:00|11245|11241|11251.2|11247.2|11252.8|11248.8|11245|11241|6370
1702565100000|2023-12-14 14:45:00|11252.8|11248.8|11255.9|11251.9|11259|11255|11252.8|11248.8|8920
1702565400000|2023-12-14 14:50:00|11257.5|11253.5|11249.7|11245.7|11260.6|11256.6|11249.7|11245.7|13960
1702565700000|2023-12-14 14:55:00|11248.9|11244.9|11248.1|11244.1|11251.2|11247.2|11246.5|11242.5|7348
1702566000000|2023-12-14 15:00:00|11249.7|11245.7|11252.8|11248.8|11257.5|11253.5|11246.5|11242.5|11415
1702566300000|2023-12-14 15:05:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|10039
1702566600000|2023-12-14 15:10:00|11250.4|11246.4|11254.3|11250.3|11257.5|11253.5|11249.7|11245.7|7222
1702566900000|2023-12-14 15:15:00|11252.8|11248.8|11254.3|11250.3|11259|11255|11251.2|11247.2|11466
1702567200000|2023-12-14 15:20:00|11255.9|11251.9|11248.1|11244.1|11255.9|11251.9|11246.5|11242.5|8030
1702567500000|2023-12-14 15:25:00|11246.5|11242.5|11254.3|11250.3|11259|11255|11246.5|11242.5|12385
1702567800000|2023-12-14 15:30:00|11252.8|11248.8|11245|11241|11254.3|11250.3|11245|11241|6771
1702568100000|2023-12-14 15:35:00|11246.5|11242.5|11243.4|11239.4|11249.7|11245.7|11240.3|11236.3|16317
1702568400000|2023-12-14 15:40:00|11245|11241|11248.1|11244.1|11248.1|11244.1|11241.8|11237.8|9666
1702568700000|2023-12-14 15:45:00|11249.7|11245.7|11257.5|11253.5|11257.5|11253.5|11249.7|11245.7|5966
1702569000000|2023-12-14 15:50:00|11255.9|11251.9|11260.6|11256.6|11260.6|11256.6|11254.3|11250.3|7913
1702569300000|2023-12-14 15:55:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|10350
1702569600000|2023-12-14 16:00:00|11262.9|11258.9|11266.8|11262.8|11270|11266|11262.2|11258.2|13679
1702569900000|2023-12-14 16:05:00|11265.3|11261.3|11271.5|11267.5|11271.5|11267.5|11265.3|11261.3|11630
1702570200000|2023-12-14 16:10:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|9349
1702570500000|2023-12-14 16:15:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11266.8|11262.8|7803
1702570800000|2023-12-14 16:20:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|5678
1702571100000|2023-12-14 16:25:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|5479
1702571400000|2023-12-14 16:30:00|11266.8|11262.8|11279.3|11275.3|11282.5|11278.5|11266.8|11262.8|11411
1702571700000|2023-12-14 16:35:00|11280.9|11276.9|11287.2|11283.2|11288.7|11284.7|11279.3|11275.3|8177
1702572000000|2023-12-14 16:40:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11284|11280|7243
1702572300000|2023-12-14 16:45:00|11284|11280|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|11470
1702572600000|2023-12-14 16:50:00|11284|11280|11279.3|11275.3|11284|11280|11279.3|11275.3|3371
1702572900000|2023-12-14 16:55:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11274.7|11270.7|5631
1702573200000|2023-12-14 17:00:00|11279.3|11275.3|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|6660
1702573500000|2023-12-14 17:05:00|11274.7|11270.7|11277.8|11273.8|11279.3|11275.3|11273.1|11269.1|8068
1702573800000|2023-12-14 17:10:00|11279.3|11275.3|11284|11280|11285.6|11281.6|11277.8|11273.8|4770
1702574100000|2023-12-14 17:15:00|11282.5|11278.5|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|5764
1702574400000|2023-12-14 17:20:00|11287.2|11283.2|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|5555
1702574700000|2023-12-14 17:25:00|11284|11280|11282.5|11278.5|11284|11280|11280.9|11276.9|6102
1702575000000|2023-12-14 17:30:00|11284|11280|11277.8|11273.8|11284|11280|11277.8|11273.8|8909
1702575300000|2023-12-14 17:35:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11273.1|11269.1|7535
1702575600000|2023-12-14 17:40:00|11276.2|11272.2|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|6362
1702575900000|2023-12-14 17:45:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|3554
1702576200000|2023-12-14 17:50:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11268.4|11264.4|6338
1702576500000|2023-12-14 17:55:00|11268.4|11264.4|11265.3|11261.3|11270|11266|11263.7|11259.7|3741
1702576800000|2023-12-14 18:00:00|11263.7|11259.7|11254.3|11250.3|11263.7|11259.7|11254.3|11250.3|4613
1702577100000|2023-12-14 18:05:00|11255.9|11251.9|11259|11255|11260.6|11256.6|11255.9|11251.9|6905
1702577400000|2023-12-14 18:10:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|4887
1702577700000|2023-12-14 18:15:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|5025
1702578000000|2023-12-14 18:20:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11252.8|11248.8|3219
1702578300000|2023-12-14 18:25:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|3083
1702578600000|2023-12-14 18:30:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|3579
1702578900000|2023-12-14 18:35:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2612
1702579200000|2023-12-14 18:40:00|11251.2|11247.2|11254.3|11250.3|11255.9|11251.9|11251.2|11247.2|2322
1702579500000|2023-12-14 18:45:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|3183
1702579800000|2023-12-14 18:50:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|4035
1702580100000|2023-12-14 18:55:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|2789
1702580400000|2023-12-14 19:00:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|3381
1702580700000|2023-12-14 19:05:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|3431
1702581000000|2023-12-14 19:10:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11248.1|11244.1|1583
1702581300000|2023-12-14 19:15:00|11249.7|11245.7|11252.8|11248.8|11255.9|11251.9|11249.7|11245.7|8420
1702581600000|2023-12-14 19:20:00|11251.2|11247.2|11249.7|11245.7|11254.3|11250.3|11249.7|11245.7|2150
1702581900000|2023-12-14 19:25:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|2291
1702582200000|2023-12-14 19:30:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|5578
1702582500000|2023-12-14 19:35:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|6399
1702582800000|2023-12-14 19:40:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|9759
1702583100000|2023-12-14 19:45:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|7335
1702583400000|2023-12-14 19:50:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|6844
1702583700000|2023-12-14 19:55:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|12518
1702584000000|2023-12-14 20:00:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11249.7|11245.7|9053
1702584300000|2023-12-14 20:05:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11249.7|11245.7|5741
1702584600000|2023-12-14 20:10:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|3878
1702584900000|2023-12-14 20:15:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2333
1702585200000|2023-12-14 20:20:00|11257.5|11253.5|11259|11255|11259|11255|11255.9|11251.9|2533
1702585500000|2023-12-14 20:25:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|2884
1702585800000|2023-12-14 20:30:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|3657
1702586100000|2023-12-14 20:35:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|2501
1702586400000|2023-12-14 20:40:00|11262.2|11258.2|11266.8|11262.8|11266.8|11262.8|11262.2|11258.2|5464
1702586700000|2023-12-14 20:45:00|11265.3|11261.3|11262.2|11258.2|11266.8|11262.8|11260.6|11256.6|6702
1702587000000|2023-12-14 20:50:00|11263.7|11259.7|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|3997
1702587300000|2023-12-14 20:55:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|9135
1702587600000|2023-12-14 21:00:00|11265.3|11261.3|11262.2|11258.2|11266.8|11262.8|11262.2|11258.2|7358
1702587900000|2023-12-14 21:05:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|7174
1702588200000|2023-12-14 21:10:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|2406
1702588500000|2023-12-14 21:15:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|1963
1702588800000|2023-12-14 21:20:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|9259
1702589100000|2023-12-14 21:25:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1397
1702589400000|2023-12-14 21:30:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|3668
1702589700000|2023-12-14 21:35:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1415
1702590000000|2023-12-14 21:40:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11257.5|11253.5|1076
1702590300000|2023-12-14 21:45:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1117
1702590600000|2023-12-14 21:50:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|2873
1702590900000|2023-12-14 21:55:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|3400
1702594800000|2023-12-14 23:00:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|854
1702595100000|2023-12-14 23:05:00|11252|11248|11251.2|11247.2|11252|11248|11249.7|11245.7|1394
1702595400000|2023-12-14 23:10:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|598
1702595700000|2023-12-14 23:15:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|426
1702596000000|2023-12-14 23:20:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|2063
1702596300000|2023-12-14 23:25:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|413
1702596600000|2023-12-14 23:30:00|||||||||102
1702596900000|2023-12-14 23:35:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|710
1702597200000|2023-12-14 23:40:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|239
1702597500000|2023-12-14 23:45:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|393
1702597800000|2023-12-14 23:50:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|748
1702598100000|2023-12-14 23:55:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|369
1702598400000|2023-12-15 00:00:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|549
1702598700000|2023-12-15 00:05:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|2598
1702599000000|2023-12-15 00:10:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11245|11241|974
1702599300000|2023-12-15 00:15:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|627
1702599600000|2023-12-15 00:20:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|2082
1702599900000|2023-12-15 00:25:00|11243.4|11239.4|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|1679
1702600200000|2023-12-15 00:30:00|11239.5|11235.5|11235.6|11231.6|11240.3|11236.3|11235.6|11231.6|2502
1702600500000|2023-12-15 00:35:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|1441
1702600800000|2023-12-15 00:40:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1240
1702601100000|2023-12-15 00:45:00|11237.2|11233.2|11232.5|11228.5|11237.2|11233.2|11232.5|11228.5|999
1702601400000|2023-12-15 00:50:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11230.9|11226.9|1111
1702601700000|2023-12-15 00:55:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|699
1702602000000|2023-12-15 01:00:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|994
1702602300000|2023-12-15 01:05:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|800
1702602600000|2023-12-15 01:10:00|11227.8|11223.8|11230.9|11226.9|11234|11230|11227.8|11223.8|3494
1702602900000|2023-12-15 01:15:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|430
1702603200000|2023-12-15 01:20:00|11229.3|11225.3|11227.8|11223.8|11230.9|11226.9|11227|11223|1372
1702603500000|2023-12-15 01:25:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|489
1702603800000|2023-12-15 01:30:00|11229.3|11225.3|11232.5|11228.5|11234|11230|11229.3|11225.3|1324
1702604100000|2023-12-15 01:35:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11230.9|11226.9|593
1702604400000|2023-12-15 01:40:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|838
1702604700000|2023-12-15 01:45:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|320
1702605000000|2023-12-15 01:50:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|216
1702605300000|2023-12-15 01:55:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1057
1702605600000|2023-12-15 02:00:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|891
1702605900000|2023-12-15 02:05:00|11234|11230|11234|11230|11234|11230|11234|11230|875
1702606200000|2023-12-15 02:10:00|11232.5|11228.5|11230.9|11226.9|11234|11230|11230.9|11226.9|794
1702606500000|2023-12-15 02:15:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|794
1702606800000|2023-12-15 02:20:00|11234|11230|11234|11230|11235.6|11231.6|11232.5|11228.5|605
1702607100000|2023-12-15 02:25:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11234|11230|835
1702607400000|2023-12-15 02:30:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|439
1702607700000|2023-12-15 02:35:00|||||||||218
1702608000000|2023-12-15 02:40:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|1718
1702608300000|2023-12-15 02:45:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1040
1702608600000|2023-12-15 02:50:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1036
1702608900000|2023-12-15 02:55:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|611
1702609200000|2023-12-15 03:00:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1159
1702609500000|2023-12-15 03:05:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|427
1702609800000|2023-12-15 03:10:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|650
1702610100000|2023-12-15 03:15:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|154
1702610400000|2023-12-15 03:20:00|11234|11230|11232.5|11228.5|11234|11230|11230.9|11226.9|865
1702610700000|2023-12-15 03:25:00|11233.3|11229.3|11234|11230|11234|11230|11232.5|11228.5|438
1702611000000|2023-12-15 03:30:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|571
1702611300000|2023-12-15 03:35:00|||||||||10
1702611600000|2023-12-15 03:40:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|186
1702611900000|2023-12-15 03:45:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|540
1702612200000|2023-12-15 03:50:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|51
1702612500000|2023-12-15 03:55:00|11237.9|11233.9|11237.2|11233.2|11237.9|11233.9|11237.2|11233.2|169
1702612800000|2023-12-15 04:00:00|||||||||432
1702613100000|2023-12-15 04:05:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|482
1702613400000|2023-12-15 04:10:00|||||||||57
1702613700000|2023-12-15 04:15:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|243
1702614000000|2023-12-15 04:20:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|352
1702614300000|2023-12-15 04:25:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|176
1702614600000|2023-12-15 04:30:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|76
1702614900000|2023-12-15 04:35:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|309
1702615200000|2023-12-15 04:40:00|11235.6|11231.6|11241.8|11237.8|11241.8|11237.8|11235.6|11231.6|3353
1702615500000|2023-12-15 04:45:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|127
1702615800000|2023-12-15 04:50:00|11241.1|11237.1|11238.7|11234.7|11241.1|11237.1|11238.7|11234.7|644
1702616100000|2023-12-15 04:55:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|297
1702616400000|2023-12-15 05:00:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|291
1702616700000|2023-12-15 05:05:00|11241.1|11237.1|11240.3|11236.3|11241.1|11237.1|11240.3|11236.3|209
1702617000000|2023-12-15 05:10:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|283
1702617300000|2023-12-15 05:15:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|583
1702617600000|2023-12-15 05:20:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|177
1702617900000|2023-12-15 05:25:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|133
1702618200000|2023-12-15 05:30:00|||||||||157
1702618500000|2023-12-15 05:35:00|11237.9|11233.9|11240.3|11236.3|11240.3|11236.3|11237.9|11233.9|502
1702618800000|2023-12-15 05:40:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|680
1702619100000|2023-12-15 05:45:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|478
1702619400000|2023-12-15 05:50:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|632
1702619700000|2023-12-15 05:55:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|574
1702620000000|2023-12-15 06:00:00|11234.8|11230.8|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|753
1702620300000|2023-12-15 06:05:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|1157
1702620600000|2023-12-15 06:10:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|1600
1702620900000|2023-12-15 06:15:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|558
1702621200000|2023-12-15 06:20:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|333
1702621500000|2023-12-15 06:25:00|||||||||220
1702621800000|2023-12-15 06:30:00|||||||||426
1702622100000|2023-12-15 06:35:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|530
1702622400000|2023-12-15 06:40:00|||||||||101
1702622700000|2023-12-15 06:45:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|581
1702623000000|2023-12-15 06:50:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11232.5|11228.5|2538
1702623300000|2023-12-15 06:55:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1600
1702623600000|2023-12-15 07:00:00|11238.7|11234.7|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|798
1702623900000|2023-12-15 07:05:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1109
1702624200000|2023-12-15 07:10:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|1518
1702624500000|2023-12-15 07:15:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|1285
1702624800000|2023-12-15 07:20:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|2300
1702625100000|2023-12-15 07:25:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|690
1702625400000|2023-12-15 07:30:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11241.8|11237.8|1551
1702625700000|2023-12-15 07:35:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|929
1702626000000|2023-12-15 07:40:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|954
1702626300000|2023-12-15 07:45:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|470
1702626600000|2023-12-15 07:50:00|11245|11241|11248.1|11244.1|11249.7|11245.7|11245|11241|1872
1702626900000|2023-12-15 07:55:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|676
1702627200000|2023-12-15 08:00:00|11246.5|11242.5|11252.8|11248.8|11252.8|11248.8|11246.5|11242.5|1755
1702627500000|2023-12-15 08:05:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|3754
1702627800000|2023-12-15 08:10:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|2032
1702628100000|2023-12-15 08:15:00|11254.3|11250.3|11259|11255|11260.6|11256.6|11254.3|11250.3|7807
1702628400000|2023-12-15 08:20:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|998
1702628700000|2023-12-15 08:25:00|11255.9|11251.9|11259|11255|11260.6|11256.6|11255.9|11251.9|2090
1702629000000|2023-12-15 08:30:00|11260.6|11256.6|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|6321
1702629300000|2023-12-15 08:35:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11259|11255|2034
1702629600000|2023-12-15 08:40:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|2590
1702629900000|2023-12-15 08:45:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|1132
1702630200000|2023-12-15 08:50:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1128
1702630500000|2023-12-15 08:55:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|1573
1702630800000|2023-12-15 09:00:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11260.6|11256.6|4210
1702631100000|2023-12-15 09:05:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|2962
1702631400000|2023-12-15 09:10:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|2690
1702631700000|2023-12-15 09:15:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|4247
1702632000000|2023-12-15 09:20:00|11266.8|11262.8|11268.4|11264.4|11270|11266|11266.8|11262.8|3023
1702632300000|2023-12-15 09:25:00|11266.8|11262.8|11268.4|11264.4|11270|11266|11266.8|11262.8|4179
1702632600000|2023-12-15 09:30:00|11265.3|11261.3|11262.2|11258.2|11266.8|11262.8|11262.2|11258.2|3217
1702632900000|2023-12-15 09:35:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|461
1702633200000|2023-12-15 09:40:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|1172
1702633500000|2023-12-15 09:45:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|2078
1702633800000|2023-12-15 09:50:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|503
1702634100000|2023-12-15 09:55:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|1374
1702634400000|2023-12-15 10:00:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|967
1702634700000|2023-12-15 10:05:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|925
1702635000000|2023-12-15 10:10:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|957
1702635300000|2023-12-15 10:15:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|1314
1702635600000|2023-12-15 10:20:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|825
1702635900000|2023-12-15 10:25:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|788
1702636200000|2023-12-15 10:30:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|674
1702636500000|2023-12-15 10:35:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1095
1702636800000|2023-12-15 10:40:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|2431
1702637100000|2023-12-15 10:45:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|1002
1702637400000|2023-12-15 10:50:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|564
1702637700000|2023-12-15 10:55:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|2773
1702638000000|2023-12-15 11:00:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|2586
1702638300000|2023-12-15 11:05:00|11262.2|11258.2|11260.6|11256.6|11263.7|11259.7|11259|11255|2343
1702638600000|2023-12-15 11:10:00|||||||||277
1702638900000|2023-12-15 11:15:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|587
1702639200000|2023-12-15 11:20:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|3513
1702639500000|2023-12-15 11:25:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|574
1702639800000|2023-12-15 11:30:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|340
1702640100000|2023-12-15 11:35:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|1135
1702640400000|2023-12-15 11:40:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|857
1702640700000|2023-12-15 11:45:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|1126
1702641000000|2023-12-15 11:50:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|679
1702641300000|2023-12-15 11:55:00|11263.7|11259.7|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|944
1702641600000|2023-12-15 12:00:00|11262.2|11258.2|11266.8|11262.8|11266.8|11262.8|11262.2|11258.2|2029
1702641900000|2023-12-15 12:05:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1636
1702642200000|2023-12-15 12:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1100
1702642500000|2023-12-15 12:15:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|506
1702642800000|2023-12-15 12:20:00|11265.3|11261.3|11271.5|11267.5|11271.5|11267.5|11265.3|11261.3|2438
1702643100000|2023-12-15 12:25:00|11270|11266|11274.7|11270.7|11276.2|11272.2|11270|11266|4926
1702643400000|2023-12-15 12:30:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|6091
1702643700000|2023-12-15 12:35:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1973
1702644000000|2023-12-15 12:40:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|5095
1702644300000|2023-12-15 12:45:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2650
1702644600000|2023-12-15 12:50:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|2597
1702644900000|2023-12-15 12:55:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|2796
1702645200000|2023-12-15 13:00:00|11270|11266|11265.3|11261.3|11270|11266|11263.7|11259.7|5636
1702645500000|2023-12-15 13:05:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11260.6|11256.6|4475
1702645800000|2023-12-15 13:10:00|11263.7|11259.7|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|2352
1702646100000|2023-12-15 13:15:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|1998
1702646400000|2023-12-15 13:20:00|11262.2|11258.2|11255.9|11251.9|11262.2|11258.2|11255.9|11251.9|8132
1702646700000|2023-12-15 13:25:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|4990
1702647000000|2023-12-15 13:30:00|11260.6|11256.6|11235.6|11231.6|11265.3|11261.3|11234|11230|19891
1702647300000|2023-12-15 13:35:00|11237.2|11233.2|11218.4|11214.4|11240.3|11236.3|11218.4|11214.4|17802
1702647600000|2023-12-15 13:40:00|11216.8|11212.8|11226.2|11222.2|11226.2|11222.2|11215.3|11211.3|18414
1702647900000|2023-12-15 13:45:00|11227.8|11223.8|11226.2|11222.2|11232.5|11228.5|11224.7|11220.7|18229
1702648200000|2023-12-15 13:50:00|11224.7|11220.7|11230.9|11226.9|11235.6|11231.6|11224.7|11220.7|14840
1702648500000|2023-12-15 13:55:00|11229.3|11225.3|11229.3|11225.3|11234|11230|11229.3|11225.3|10545
1702648800000|2023-12-15 14:00:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11230.9|11226.9|5995
1702649100000|2023-12-15 14:05:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11230.9|11226.9|5666
1702649400000|2023-12-15 14:10:00|11237.2|11233.2|11230.9|11226.9|11237.2|11233.2|11229.3|11225.3|5493
1702649700000|2023-12-15 14:15:00|11230.1|11226.1|11243.4|11239.4|11243.4|11239.4|11229.3|11225.3|9750
1702650000000|2023-12-15 14:20:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11240.3|11236.3|9178
1702650300000|2023-12-15 14:25:00|11241.8|11237.8|11245|11241|11252.8|11248.8|11241.8|11237.8|15387
1702650600000|2023-12-15 14:30:00|11243.4|11239.4|11249.7|11245.7|11251.2|11247.2|11240.3|11236.3|8936
1702650900000|2023-12-15 14:35:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|5972
1702651200000|2023-12-15 14:40:00|11248.1|11244.1|11252.8|11248.8|11254.3|11250.3|11248.1|11244.1|4767
1702651500000|2023-12-15 14:45:00|11258.3|11254.3|11249.7|11245.7|11259.8|11255.8|11243.4|11239.4|13178
1702651800000|2023-12-15 14:50:00|11251.2|11247.2|11251.2|11247.2|11254.3|11250.3|11248.1|11244.1|6883
1702652100000|2023-12-15 14:55:00|11249.7|11245.7|11252.8|11248.8|11254.3|11250.3|11246.5|11242.5|8273
1702652400000|2023-12-15 15:00:00|11254.3|11250.3|11257.5|11253.5|11258.3|11254.3|11252.8|11248.8|9550
1702652700000|2023-12-15 15:05:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11255.9|11251.9|5314
1702653000000|2023-12-15 15:10:00|11255.9|11251.9|11262.2|11258.2|11262.2|11258.2|11255.9|11251.9|5830
1702653300000|2023-12-15 15:15:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|11416
1702653600000|2023-12-15 15:20:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11262.2|11258.2|3917
1702653900000|2023-12-15 15:25:00|11265.3|11261.3|11260.6|11256.6|11268.4|11264.4|11260.6|11256.6|3864
1702654200000|2023-12-15 15:30:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11260.6|11256.6|4338
1702654500000|2023-12-15 15:35:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|4070
1702654800000|2023-12-15 15:40:00|11263.7|11259.7|11257.5|11253.5|11263.7|11259.7|11257.5|11253.5|4569
1702655100000|2023-12-15 15:45:00|11259|11255|11252.8|11248.8|11259|11255|11251.2|11247.2|4238
1702655400000|2023-12-15 15:50:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|4003
1702655700000|2023-12-15 15:55:00|11259|11255|11257.5|11253.5|11259|11255|11255.9|11251.9|4147
1702656000000|2023-12-15 16:00:00|11259|11255|11252.8|11248.8|11259|11255|11252.8|11248.8|2991
1702656300000|2023-12-15 16:05:00|11254.3|11250.3|11248.1|11244.1|11254.3|11250.3|11248.1|11244.1|5786
1702656600000|2023-12-15 16:10:00|11246.5|11242.5|11252.8|11248.8|11252.8|11248.8|11243.4|11239.4|12063
1702656900000|2023-12-15 16:15:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|4052
1702657200000|2023-12-15 16:20:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|2535
1702657500000|2023-12-15 16:25:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|1587
1702657800000|2023-12-15 16:30:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1847
1702658100000|2023-12-15 16:35:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11259|11255|3084
1702658400000|2023-12-15 16:40:00|11257.5|11253.5|11254.3|11250.3|11259|11255|11254.3|11250.3|1291
1702658700000|2023-12-15 16:45:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|3248
1702659000000|2023-12-15 16:50:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1758
1702659300000|2023-12-15 16:55:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|2675
1702659600000|2023-12-15 17:00:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|1157
1702659900000|2023-12-15 17:05:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|995
1702660200000|2023-12-15 17:10:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|3862
1702660500000|2023-12-15 17:15:00|11251.2|11247.2|11255.9|11251.9|11255.9|11251.9|11251.2|11247.2|2052
1702660800000|2023-12-15 17:20:00|11257.5|11253.5|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|1574
1702661100000|2023-12-15 17:25:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|3051
1702661400000|2023-12-15 17:30:00|11259|11255|11257.5|11253.5|11259|11255|11255.9|11251.9|2386
1702661700000|2023-12-15 17:35:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2162
1702662000000|2023-12-15 17:40:00|11254.3|11250.3|11251.2|11247.2|11255.9|11251.9|11251.2|11247.2|2965
1702662300000|2023-12-15 17:45:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|2751
1702662600000|2023-12-15 17:50:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|3185
1702662900000|2023-12-15 17:55:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|3779
1702663200000|2023-12-15 18:00:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|3720
1702663500000|2023-12-15 18:05:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|3725
1702663800000|2023-12-15 18:10:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11245|11241|764
1702664100000|2023-12-15 18:15:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|2419
1702664400000|2023-12-15 18:20:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2770
1702664700000|2023-12-15 18:25:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2909
1702665000000|2023-12-15 18:30:00|11243.4|11239.4|11245|11241|11245|11241|11241.8|11237.8|3670
1702665300000|2023-12-15 18:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|3080
1702665600000|2023-12-15 18:40:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|3929
1702665900000|2023-12-15 18:45:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|2396
1702666200000|2023-12-15 18:50:00|11247.3|11243.3|11241.8|11237.8|11247.3|11243.3|11241.8|11237.8|3150
1702666500000|2023-12-15 18:55:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|1725
1702666800000|2023-12-15 19:00:00|11240.3|11236.3|11245|11241|11245|11241|11240.3|11236.3|1878
1702667100000|2023-12-15 19:05:00|11243.4|11239.4|11245|11241|11246.5|11242.5|11241.8|11237.8|2966
1702667400000|2023-12-15 19:10:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|2714
1702667700000|2023-12-15 19:15:00|11243.4|11239.4|11245|11241|11245|11241|11241.8|11237.8|1560
1702668000000|2023-12-15 19:20:00|11246.5|11242.5|11241.8|11237.8|11246.5|11242.5|11241.8|11237.8|3103
1702668300000|2023-12-15 19:25:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|1634
1702668600000|2023-12-15 19:30:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|5423
1702668900000|2023-12-15 19:35:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|7522
1702669200000|2023-12-15 19:40:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|4036
1702669500000|2023-12-15 19:45:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|4937
1702669800000|2023-12-15 19:50:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|7848
1702670100000|2023-12-15 19:55:00|11238.7|11234.7|11243.4|11239.4|11243.4|11239.4|11238.7|11234.7|12893
1702670400000|2023-12-15 20:00:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|5740
1702670700000|2023-12-15 20:05:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|3842
1702671000000|2023-12-15 20:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|1779
1702671300000|2023-12-15 20:15:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|2973
1702671600000|2023-12-15 20:20:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|4753
1702671900000|2023-12-15 20:25:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|2964
1702672200000|2023-12-15 20:30:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|3059
1702672500000|2023-12-15 20:35:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|4674
1702672800000|2023-12-15 20:40:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|2407
1702673100000|2023-12-15 20:45:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|2263
1702673400000|2023-12-15 20:50:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|2751
1702673700000|2023-12-15 20:55:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11249.7|11245.7|5571
1702674000000|2023-12-15 21:00:00|11249.7|11245.7|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|1793
1702674300000|2023-12-15 21:05:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|3554
1702674600000|2023-12-15 21:10:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|3015
1702674900000|2023-12-15 21:15:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1664
1702675200000|2023-12-15 21:20:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|3670
1702675500000|2023-12-15 21:25:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|750
1702675800000|2023-12-15 21:30:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|548
1702676100000|2023-12-15 21:35:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1993
1702676400000|2023-12-15 21:40:00|||||||||2663
1702676700000|2023-12-15 21:45:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|3490
1702677000000|2023-12-15 21:50:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|1850
1702677300000|2023-12-15 21:55:00|||||||||1542
1702854000000|2023-12-17 23:00:00|11249.7|11245.7|11245|11241|11249.7|11245.7|11243.4|11239.4|2253
1702854300000|2023-12-17 23:05:00|11246.5|11242.5|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|852
1702854600000|2023-12-17 23:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|230
1702854900000|2023-12-17 23:15:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|778
1702855200000|2023-12-17 23:20:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|415
1702855500000|2023-12-17 23:25:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|450
1702855800000|2023-12-17 23:30:00|11245.8|11241.8|11246.5|11242.5|11246.5|11242.5|11245.8|11241.8|560
1702856100000|2023-12-17 23:35:00|||||||||367
1702856400000|2023-12-17 23:40:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|337
1702856700000|2023-12-17 23:45:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|533
1702857000000|2023-12-17 23:50:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|424
1702857300000|2023-12-17 23:55:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|396
1702857600000|2023-12-18 00:00:00|11246.5|11242.5|11241.8|11237.8|11246.5|11242.5|11240.3|11236.3|637
1702857900000|2023-12-18 00:05:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|251
1702858200000|2023-12-18 00:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|375
1702858500000|2023-12-18 00:15:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|507
1702858800000|2023-12-18 00:20:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|585
1702859100000|2023-12-18 00:25:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|823
1702859400000|2023-12-18 00:30:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|337
1702859700000|2023-12-18 00:35:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|898
1702860000000|2023-12-18 00:40:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|1230
1702860300000|2023-12-18 00:45:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|918
1702860600000|2023-12-18 00:50:00|||||||||143
1702860900000|2023-12-18 00:55:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|484
1702861200000|2023-12-18 01:00:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|504
1702861500000|2023-12-18 01:05:00|11245|11241|11245|11241|11245|11241|11245|11241|261
1702861800000|2023-12-18 01:10:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|709
1702862100000|2023-12-18 01:15:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|738
1702862400000|2023-12-18 01:20:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|566
1702862700000|2023-12-18 01:25:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|209
1702863000000|2023-12-18 01:30:00|11247.3|11243.3|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|181
1702863300000|2023-12-18 01:35:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|205
1702863600000|2023-12-18 01:40:00|||||||||46
1702863900000|2023-12-18 01:45:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|307
1702864200000|2023-12-18 01:50:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|896
1702864500000|2023-12-18 01:55:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|97
1702864800000|2023-12-18 02:00:00|||||||||42
1702865100000|2023-12-18 02:05:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|300
1702865400000|2023-12-18 02:10:00|11245.8|11241.8|11246.5|11242.5|11248.1|11244.1|11245.8|11241.8|455
1702865700000|2023-12-18 02:15:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|350
1702866000000|2023-12-18 02:20:00|11248.9|11244.9|11249.7|11245.7|11249.7|11245.7|11248.9|11244.9|233
1702866300000|2023-12-18 02:25:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|537
1702866600000|2023-12-18 02:30:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|386
1702866900000|2023-12-18 02:35:00|||||||||159
1702867200000|2023-12-18 02:40:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|201
1702867500000|2023-12-18 02:45:00|||||||||16
1702867800000|2023-12-18 02:50:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|587
1702868100000|2023-12-18 02:55:00|||||||||173
1702868400000|2023-12-18 03:00:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11247.3|11243.3|306
1702868700000|2023-12-18 03:05:00|||||||||54
1702869000000|2023-12-18 03:10:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|376
1702869300000|2023-12-18 03:15:00|||||||||13
1702869600000|2023-12-18 03:20:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|119
1702869900000|2023-12-18 03:25:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|87
1702870200000|2023-12-18 03:30:00|||||||||110
1702870500000|2023-12-18 03:35:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|606
1702870800000|2023-12-18 03:40:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1003
1702871100000|2023-12-18 03:45:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|171
1702871400000|2023-12-18 03:50:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|277
1702871700000|2023-12-18 03:55:00|||||||||208
1702872000000|2023-12-18 04:00:00|||||||||85
1702872300000|2023-12-18 04:05:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|322
1702872600000|2023-12-18 04:10:00|||||||||78
1702872900000|2023-12-18 04:15:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|298
1702873200000|2023-12-18 04:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|487
1702873500000|2023-12-18 04:25:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|138
1702873800000|2023-12-18 04:30:00|||||||||13
1702874100000|2023-12-18 04:35:00|||||||||183
1702874400000|2023-12-18 04:40:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|492
1702874700000|2023-12-18 04:45:00|||||||||362
1702875000000|2023-12-18 04:50:00|||||||||141
1702875300000|2023-12-18 04:55:00|||||||||41
1702875600000|2023-12-18 05:00:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|739
1702875900000|2023-12-18 05:05:00|||||||||87
1702876200000|2023-12-18 05:10:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|362
1702876500000|2023-12-18 05:15:00|11258.3|11254.3|11259|11255|11259|11255|11257.5|11253.5|1101
1702876800000|2023-12-18 05:20:00|||||||||352
1702877100000|2023-12-18 05:25:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|437
1702877400000|2023-12-18 05:30:00|||||||||647
1702877700000|2023-12-18 05:35:00|||||||||438
1702878000000|2023-12-18 05:40:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|414
1702878300000|2023-12-18 05:45:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|1166
1702878600000|2023-12-18 05:50:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|513
1702878900000|2023-12-18 05:55:00|||||||||109
1702879200000|2023-12-18 06:00:00|||||||||267
1702879500000|2023-12-18 06:05:00|||||||||96
1702879800000|2023-12-18 06:10:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|472
1702880100000|2023-12-18 06:15:00|11259.8|11255.8|11259|11255|11260.6|11256.6|11259|11255|385
1702880400000|2023-12-18 06:20:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|176
1702880700000|2023-12-18 06:25:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|370
1702881000000|2023-12-18 06:30:00|11257.5|11253.5|11259|11255|11259|11255|11255.9|11251.9|425
1702881300000|2023-12-18 06:35:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|302
1702881600000|2023-12-18 06:40:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|648
1702881900000|2023-12-18 06:45:00|||||||||484
1702882200000|2023-12-18 06:50:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|222
1702882500000|2023-12-18 06:55:00|11255.1|11251.1|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1341
1702882800000|2023-12-18 07:00:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|1704
1702883100000|2023-12-18 07:05:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|302
1702883400000|2023-12-18 07:10:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|1466
1702883700000|2023-12-18 07:15:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|769
1702884000000|2023-12-18 07:20:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11249.7|11245.7|2650
1702884300000|2023-12-18 07:25:00|||||||||226
1702884600000|2023-12-18 07:30:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1022
1702884900000|2023-12-18 07:35:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1042
1702885200000|2023-12-18 07:40:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|2710
1702885500000|2023-12-18 07:45:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|885
1702885800000|2023-12-18 07:50:00|11259|11255|11254.3|11250.3|11259|11255|11254.3|11250.3|760
1702886100000|2023-12-18 07:55:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|403
1702886400000|2023-12-18 08:00:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|1319
1702886700000|2023-12-18 08:05:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|757
1702887000000|2023-12-18 08:10:00|11255.9|11251.9|11255.9|11251.9|11259|11255|11255.9|11251.9|1457
1702887300000|2023-12-18 08:15:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|730
1702887600000|2023-12-18 08:20:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|2070
1702887900000|2023-12-18 08:25:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|1058
1702888200000|2023-12-18 08:30:00|11255.9|11251.9|11260.6|11256.6|11262.2|11258.2|11255.9|11251.9|1175
1702888500000|2023-12-18 08:35:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|1534
1702888800000|2023-12-18 08:40:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|798
1702889100000|2023-12-18 08:45:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|470
1702889400000|2023-12-18 08:50:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|593
1702889700000|2023-12-18 08:55:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|1559
1702890000000|2023-12-18 09:00:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|2266
1702890300000|2023-12-18 09:05:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|1055
1702890600000|2023-12-18 09:10:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11259|11255|2036
1702890900000|2023-12-18 09:15:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1322
1702891200000|2023-12-18 09:20:00|11262.9|11258.9|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|809
1702891500000|2023-12-18 09:25:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|304
1702891800000|2023-12-18 09:30:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|494
1702892100000|2023-12-18 09:35:00|11262.9|11258.9|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|690
1702892400000|2023-12-18 09:40:00|||||||||448
1702892700000|2023-12-18 09:45:00|||||||||351
1702893000000|2023-12-18 09:50:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|221
1702893300000|2023-12-18 09:55:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|387
1702893600000|2023-12-18 10:00:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|664
1702893900000|2023-12-18 10:05:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|702
1702894200000|2023-12-18 10:10:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1590
1702894500000|2023-12-18 10:15:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|736
1702894800000|2023-12-18 10:20:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|502
1702895100000|2023-12-18 10:25:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|790
1702895400000|2023-12-18 10:30:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|2656
1702895700000|2023-12-18 10:35:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|316
1702896000000|2023-12-18 10:40:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|250
1702896300000|2023-12-18 10:45:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|618
1702896600000|2023-12-18 10:50:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|48
1702896900000|2023-12-18 10:55:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|481
1702897200000|2023-12-18 11:00:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|492
1702897500000|2023-12-18 11:05:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|863
1702897800000|2023-12-18 11:10:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|518
1702898100000|2023-12-18 11:15:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|334
1702898400000|2023-12-18 11:20:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|909
1702898700000|2023-12-18 11:25:00|11263.7|11259.7|11260.6|11256.6|11265.3|11261.3|11260.6|11256.6|1227
1702899000000|2023-12-18 11:30:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|2307
1702899300000|2023-12-18 11:35:00|||||||||635
1702899600000|2023-12-18 11:40:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|1511
1702899900000|2023-12-18 11:45:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|613
1702900200000|2023-12-18 11:50:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|509
1702900500000|2023-12-18 11:55:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|516
1702900800000|2023-12-18 12:00:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|626
1702901100000|2023-12-18 12:05:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|740
1702901400000|2023-12-18 12:10:00|||||||||400
1702901700000|2023-12-18 12:15:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1190
1702902000000|2023-12-18 12:20:00|11262.2|11258.2|11257.5|11253.5|11262.2|11258.2|11255.9|11251.9|1576
1702902300000|2023-12-18 12:25:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|681
1702902600000|2023-12-18 12:30:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|460
1702902900000|2023-12-18 12:35:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|714
1702903200000|2023-12-18 12:40:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1756
1702903500000|2023-12-18 12:45:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|964
1702903800000|2023-12-18 12:50:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11259|11255|709
1702904100000|2023-12-18 12:55:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|684
1702904400000|2023-12-18 13:00:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1921
1702904700000|2023-12-18 13:05:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|3923
1702905000000|2023-12-18 13:10:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|2596
1702905300000|2023-12-18 13:15:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|2014
1702905600000|2023-12-18 13:20:00|11257.5|11253.5|11262.2|11258.2|11262.2|11258.2|11257.5|11253.5|4677
1702905900000|2023-12-18 13:25:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11257.5|11253.5|2222
1702906200000|2023-12-18 13:30:00|11257.5|11253.5|11260.6|11256.6|11262.2|11258.2|11255.9|11251.9|1851
1702906500000|2023-12-18 13:35:00|11259|11255|11252.8|11248.8|11260.6|11256.6|11248.1|11244.1|6079
1702906800000|2023-12-18 13:40:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11248.1|11244.1|4939
1702907100000|2023-12-18 13:45:00|11255.9|11251.9|11255.9|11251.9|11259|11255|11252.8|11248.8|2995
1702907400000|2023-12-18 13:50:00|11254.3|11250.3|11248.1|11244.1|11254.3|11250.3|11246.5|11242.5|2865
1702907700000|2023-12-18 13:55:00|11246.5|11242.5|11241.8|11237.8|11248.1|11244.1|11241.8|11237.8|5782
1702908000000|2023-12-18 14:00:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|5092
1702908300000|2023-12-18 14:05:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11234|11230|6623
1702908600000|2023-12-18 14:10:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|3908
1702908900000|2023-12-18 14:15:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|5612
1702909200000|2023-12-18 14:20:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11230.9|11226.9|4721
1702909500000|2023-12-18 14:25:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|7497
1702909800000|2023-12-18 14:30:00|11238.7|11234.7|11232.5|11228.5|11238.7|11234.7|11232.5|11228.5|7202
1702910100000|2023-12-18 14:35:00|11234|11230|11234|11230|11235.6|11231.6|11232.5|11228.5|6076
1702910400000|2023-12-18 14:40:00|11232.5|11228.5|11229.3|11225.3|11234|11230|11229.3|11225.3|10803
1702910700000|2023-12-18 14:45:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|4164
1702911000000|2023-12-18 14:50:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|7392
1702911300000|2023-12-18 14:55:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|2338
1702911600000|2023-12-18 15:00:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|1984
1702911900000|2023-12-18 15:05:00|11229.3|11225.3|11224.7|11220.7|11229.3|11225.3|11224.7|11220.7|10099
1702912200000|2023-12-18 15:10:00|11226.2|11222.2|11221.5|11217.5|11226.2|11222.2|11220|11216|9580
1702912500000|2023-12-18 15:15:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|4371
1702912800000|2023-12-18 15:20:00|11224.7|11220.7|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|7325
1702913100000|2023-12-18 15:25:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|5706
1702913400000|2023-12-18 15:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2135
1702913700000|2023-12-18 15:35:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|3994
1702914000000|2023-12-18 15:40:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|8155
1702914300000|2023-12-18 15:45:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11223.1|11219.1|2316
1702914600000|2023-12-18 15:50:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|3043
1702914900000|2023-12-18 15:55:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|8993
1702915200000|2023-12-18 16:00:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|3293
1702915500000|2023-12-18 16:05:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1762
1702915800000|2023-12-18 16:10:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|4228
1702916100000|2023-12-18 16:15:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2872
1702916400000|2023-12-18 16:20:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|1396
1702916700000|2023-12-18 16:25:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|3440
1702917000000|2023-12-18 16:30:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|2681
1702917300000|2023-12-18 16:35:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|3571
1702917600000|2023-12-18 16:40:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1230
1702917900000|2023-12-18 16:45:00|11227.8|11223.8|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1536
1702918200000|2023-12-18 16:50:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|2280
1702918500000|2023-12-18 16:55:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1388
1702918800000|2023-12-18 17:00:00|||||||||1223
1702919100000|2023-12-18 17:05:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1846
1702919400000|2023-12-18 17:10:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1452
1702919700000|2023-12-18 17:15:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|612
1702920000000|2023-12-18 17:20:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|997
1702920300000|2023-12-18 17:25:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|1656
1702920600000|2023-12-18 17:30:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2785
1702920900000|2023-12-18 17:35:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|5563
1702921200000|2023-12-18 17:40:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1637
1702921500000|2023-12-18 17:45:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11224.7|11220.7|4691
1702921800000|2023-12-18 17:50:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2800
1702922100000|2023-12-18 17:55:00|||||||||537
1702922400000|2023-12-18 18:00:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1768
1702922700000|2023-12-18 18:05:00|||||||||374
1702923000000|2023-12-18 18:10:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1156
1702923300000|2023-12-18 18:15:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|3109
1702923600000|2023-12-18 18:20:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2840
1702923900000|2023-12-18 18:25:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2666
1702924200000|2023-12-18 18:30:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|836
1702924500000|2023-12-18 18:35:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|3309
1702924800000|2023-12-18 18:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|2148
1702925100000|2023-12-18 18:45:00|||||||||868
1702925400000|2023-12-18 18:50:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|376
1702925700000|2023-12-18 18:55:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|5204
1702926000000|2023-12-18 19:00:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|2514
1702926300000|2023-12-18 19:05:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|3676
1702926600000|2023-12-18 19:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|4026
1702926900000|2023-12-18 19:15:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|3503
1702927200000|2023-12-18 19:20:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|3645
1702927500000|2023-12-18 19:25:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1735
1702927800000|2023-12-18 19:30:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|2689
1702928100000|2023-12-18 19:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|2048
1702928400000|2023-12-18 19:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|527
1702928700000|2023-12-18 19:45:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|594
1702929000000|2023-12-18 19:50:00|||||||||2474
1702929300000|2023-12-18 19:55:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|9539
1702929600000|2023-12-18 20:00:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1101
1702929900000|2023-12-18 20:05:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|2875
1702930200000|2023-12-18 20:10:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|1091
1702930500000|2023-12-18 20:15:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|799
1702930800000|2023-12-18 20:20:00|||||||||1764
1702931100000|2023-12-18 20:25:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|2386
1702931400000|2023-12-18 20:30:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1196
1702931700000|2023-12-18 20:35:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|780
1702932000000|2023-12-18 20:40:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|2505
1702932300000|2023-12-18 20:45:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|978
1702932600000|2023-12-18 20:50:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|3014
1702932900000|2023-12-18 20:55:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|4819
1702933200000|2023-12-18 21:00:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|2265
1702933500000|2023-12-18 21:05:00|11234|11230|11234|11230|11234|11230|11234|11230|3557
1702933800000|2023-12-18 21:10:00|||||||||650
1702934100000|2023-12-18 21:15:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|1855
1702934400000|2023-12-18 21:20:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|2353
1702934700000|2023-12-18 21:25:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|922
1702935000000|2023-12-18 21:30:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|1299
1702935300000|2023-12-18 21:35:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|3584
1702935600000|2023-12-18 21:40:00|||||||||481
1702935900000|2023-12-18 21:45:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|1290
1702936200000|2023-12-18 21:50:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1368
1702936500000|2023-12-18 21:55:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1484
1702940400000|2023-12-18 23:00:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|1473
1702940700000|2023-12-18 23:05:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|503
1702941000000|2023-12-18 23:10:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|295
1702941300000|2023-12-18 23:15:00|11242.6|11238.6|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|167
1702941600000|2023-12-18 23:20:00|11245|11241|11245|11241|11245|11241|11245|11241|258
1702941900000|2023-12-18 23:25:00|||||||||6
1702942200000|2023-12-18 23:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|134
1702942500000|2023-12-18 23:35:00|||||||||214
1702942800000|2023-12-18 23:40:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|437
1702943100000|2023-12-18 23:45:00|11242.6|11238.6|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|597
1702943400000|2023-12-18 23:50:00|||||||||26
1702943700000|2023-12-18 23:55:00|||||||||229
1702944000000|2023-12-19 00:00:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|65
1702944300000|2023-12-19 00:05:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|315
1702944600000|2023-12-19 00:10:00|11245|11241|11245|11241|11245|11241|11245|11241|462
1702944900000|2023-12-19 00:15:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|454
1702945200000|2023-12-19 00:20:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|900
1702945500000|2023-12-19 00:25:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|648
1702945800000|2023-12-19 00:30:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|936
1702946100000|2023-12-19 00:35:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11237.9|11233.9|3173
1702946400000|2023-12-19 00:40:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|599
1702946700000|2023-12-19 00:45:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|1353
1702947000000|2023-12-19 00:50:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|908
1702947300000|2023-12-19 00:55:00|11234|11230|11234|11230|11234|11230|11234|11230|319
1702947600000|2023-12-19 01:00:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|414
1702947900000|2023-12-19 01:05:00|||||||||190
1702948200000|2023-12-19 01:10:00|||||||||211
1702948500000|2023-12-19 01:15:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|346
1702948800000|2023-12-19 01:20:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|591
1702949100000|2023-12-19 01:25:00|||||||||101
1702949400000|2023-12-19 01:30:00|||||||||205
1702949700000|2023-12-19 01:35:00|11234|11230|11234|11230|11234|11230|11234|11230|244
1702950000000|2023-12-19 01:40:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|122
1702950300000|2023-12-19 01:45:00|11234|11230|11234|11230|11234|11230|11234|11230|518
1702950600000|2023-12-19 01:50:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|732
1702950900000|2023-12-19 01:55:00|||||||||65
1702951200000|2023-12-19 02:00:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11230.9|11226.9|667
1702951500000|2023-12-19 02:05:00|||||||||798
1702951800000|2023-12-19 02:10:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|405
1702952100000|2023-12-19 02:15:00|||||||||111
1702952400000|2023-12-19 02:20:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|657
1702952700000|2023-12-19 02:25:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|289
1702953000000|2023-12-19 02:30:00|11233.3|11229.3|11235.6|11231.6|11235.6|11231.6|11233.3|11229.3|601
1702953300000|2023-12-19 02:35:00|11236.4|11232.4|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|314
1702953600000|2023-12-19 02:40:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|412
1702953900000|2023-12-19 02:45:00|11235.6|11231.6|11240.3|11236.3|11243.4|11239.4|11235.6|11231.6|1711
1702954200000|2023-12-19 02:50:00|11241.8|11237.8|11237.2|11233.2|11241.8|11237.8|11235.6|11231.6|1638
1702954500000|2023-12-19 02:55:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1462
1702954800000|2023-12-19 03:00:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|868
1702955100000|2023-12-19 03:05:00|11245|11241|11245|11241|11248.1|11244.1|11243.4|11239.4|2236
1702955400000|2023-12-19 03:10:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|448
1702955700000|2023-12-19 03:15:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|631
1702956000000|2023-12-19 03:20:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|605
1702956300000|2023-12-19 03:25:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|458
1702956600000|2023-12-19 03:30:00|11241.8|11237.8|11240.3|11236.3|11245|11241|11240.3|11236.3|1518
1702956900000|2023-12-19 03:35:00|11238.7|11234.7|11234|11230|11238.7|11234.7|11232.5|11228.5|2029
1702957200000|2023-12-19 03:40:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|1398
1702957500000|2023-12-19 03:45:00|11231.7|11227.7|11232.5|11228.5|11234|11230|11229.3|11225.3|1369
1702957800000|2023-12-19 03:50:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|94
1702958100000|2023-12-19 03:55:00|||||||||244
1702958400000|2023-12-19 04:00:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11227.8|11223.8|1352
1702958700000|2023-12-19 04:05:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|511
1702959000000|2023-12-19 04:10:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|715
1702959300000|2023-12-19 04:15:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|181
1702959600000|2023-12-19 04:20:00|||||||||23
1702959900000|2023-12-19 04:25:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|701
1702960200000|2023-12-19 04:30:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|292
1702960500000|2023-12-19 04:35:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|485
1702960800000|2023-12-19 04:40:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|80
1702961100000|2023-12-19 04:45:00|||||||||88
1702961400000|2023-12-19 04:50:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|448
1702961700000|2023-12-19 04:55:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|246
1702962000000|2023-12-19 05:00:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1024
1702962300000|2023-12-19 05:05:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|273
1702962600000|2023-12-19 05:10:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|285
1702962900000|2023-12-19 05:15:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|202
1702963200000|2023-12-19 05:20:00|||||||||30
1702963500000|2023-12-19 05:25:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|1049
1702963800000|2023-12-19 05:30:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|250
1702964100000|2023-12-19 05:35:00|||||||||258
1702964400000|2023-12-19 05:40:00|||||||||140
1702964700000|2023-12-19 05:45:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|288
1702965000000|2023-12-19 05:50:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|382
1702965300000|2023-12-19 05:55:00|||||||||21
1702965600000|2023-12-19 06:00:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|115
1702965900000|2023-12-19 06:05:00|11234|11230|11234|11230|11234|11230|11234|11230|335
1702966200000|2023-12-19 06:10:00|||||||||29
1702966500000|2023-12-19 06:15:00|||||||||44
1702966800000|2023-12-19 06:20:00|11234.8|11230.8|11234|11230|11235.6|11231.6|11232.5|11228.5|654
1702967100000|2023-12-19 06:25:00|||||||||718
1702967400000|2023-12-19 06:30:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|377
1702967700000|2023-12-19 06:35:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1303
1702968000000|2023-12-19 06:40:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|224
1702968300000|2023-12-19 06:45:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|758
1702968600000|2023-12-19 06:50:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|1506
1702968900000|2023-12-19 06:55:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|375
1702969200000|2023-12-19 07:00:00|11241.8|11237.8|11245|11241|11245|11241|11241.8|11237.8|2653
1702969500000|2023-12-19 07:05:00|11243.4|11239.4|11245|11241|11245|11241|11242.6|11238.6|873
1702969800000|2023-12-19 07:10:00|11243.4|11239.4|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|1408
1702970100000|2023-12-19 07:15:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|937
1702970400000|2023-12-19 07:20:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1952
1702970700000|2023-12-19 07:25:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|2848
1702971000000|2023-12-19 07:30:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2802
1702971300000|2023-12-19 07:35:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|1378
1702971600000|2023-12-19 07:40:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|879
1702971900000|2023-12-19 07:45:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|462
1702972200000|2023-12-19 07:50:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1005
1702972500000|2023-12-19 07:55:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|999
1702972800000|2023-12-19 08:00:00|11251.2|11247.2|11252.8|11248.8|11255.9|11251.9|11251.2|11247.2|1968
1702973100000|2023-12-19 08:05:00|11254.3|11250.3|11249.7|11245.7|11254.3|11250.3|11249.7|11245.7|1374
1702973400000|2023-12-19 08:10:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|1391
1702973700000|2023-12-19 08:15:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1076
1702974000000|2023-12-19 08:20:00|11245|11241|11249.7|11245.7|11249.7|11245.7|11245|11241|1900
1702974300000|2023-12-19 08:25:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|1138
1702974600000|2023-12-19 08:30:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|2441
1702974900000|2023-12-19 08:35:00|11255.9|11251.9|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|1017
1702975200000|2023-12-19 08:40:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|1310
1702975500000|2023-12-19 08:45:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1733
1702975800000|2023-12-19 08:50:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|616
1702976100000|2023-12-19 08:55:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|1065
1702976400000|2023-12-19 09:00:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|1676
1702976700000|2023-12-19 09:05:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|971
1702977000000|2023-12-19 09:10:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1373
1702977300000|2023-12-19 09:15:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|529
1702977600000|2023-12-19 09:20:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|375
1702977900000|2023-12-19 09:25:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|875
1702978200000|2023-12-19 09:30:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|520
1702978500000|2023-12-19 09:35:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|580
1702978800000|2023-12-19 09:40:00|||||||||108
1702979100000|2023-12-19 09:45:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1121
1702979400000|2023-12-19 09:50:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1632
1702979700000|2023-12-19 09:55:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1456
1702980000000|2023-12-19 10:00:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|1621
1702980300000|2023-12-19 10:05:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|738
1702980600000|2023-12-19 10:10:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1248
1702980900000|2023-12-19 10:15:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1142
1702981200000|2023-12-19 10:20:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|2842
1702981500000|2023-12-19 10:25:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|353
1702981800000|2023-12-19 10:30:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|860
1702982100000|2023-12-19 10:35:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1386
1702982400000|2023-12-19 10:40:00|||||||||213
1702982700000|2023-12-19 10:45:00|||||||||107
1702983000000|2023-12-19 10:50:00|||||||||207
1702983300000|2023-12-19 10:55:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1386
1702983600000|2023-12-19 11:00:00|11254.3|11250.3|11252.8|11248.8|11255.9|11251.9|11252.8|11248.8|1961
1702983900000|2023-12-19 11:05:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|783
1702984200000|2023-12-19 11:10:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|330
1702984500000|2023-12-19 11:15:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|548
1702984800000|2023-12-19 11:20:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1285
1702985100000|2023-12-19 11:25:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1084
1702985400000|2023-12-19 11:30:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|764
1702985700000|2023-12-19 11:35:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|916
1702986000000|2023-12-19 11:40:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|468
1702986300000|2023-12-19 11:45:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|168
1702986600000|2023-12-19 11:50:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|808
1702986900000|2023-12-19 11:55:00|||||||||875
1702987200000|2023-12-19 12:00:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|445
1702987500000|2023-12-19 12:05:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11249.7|11245.7|1332
1702987800000|2023-12-19 12:10:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1994
1702988100000|2023-12-19 12:15:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1220
1702988400000|2023-12-19 12:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2125
1702988700000|2023-12-19 12:25:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1624
1702989000000|2023-12-19 12:30:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1157
1702989300000|2023-12-19 12:35:00|||||||||1812
1702989600000|2023-12-19 12:40:00|11257.5|11253.5|11259|11255|11259|11255|11255.9|11251.9|1122
1702989900000|2023-12-19 12:45:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|3594
1702990200000|2023-12-19 12:50:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|2573
1702990500000|2023-12-19 12:55:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|2205
1702990800000|2023-12-19 13:00:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1352
1702991100000|2023-12-19 13:05:00|11259|11255|11260.6|11256.6|11262.2|11258.2|11259|11255|2260
1702991400000|2023-12-19 13:10:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|1991
1702991700000|2023-12-19 13:15:00|11262.2|11258.2|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|4336
1702992000000|2023-12-19 13:20:00|11262.2|11258.2|11259|11255|11263.7|11259.7|11255.9|11251.9|7193
1702992300000|2023-12-19 13:25:00|11257.5|11253.5|11262.2|11258.2|11262.2|11258.2|11257.5|11253.5|3311
1702992600000|2023-12-19 13:30:00|11260.6|11256.6|11251.2|11247.2|11260.6|11256.6|11249.7|11245.7|13101
1702992900000|2023-12-19 13:35:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|3738
1702993200000|2023-12-19 13:40:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11248.1|11244.1|3574
1702993500000|2023-12-19 13:45:00|11254.3|11250.3|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|2791
1702993800000|2023-12-19 13:50:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2326
1702994100000|2023-12-19 13:55:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|5131
1702994400000|2023-12-19 14:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11251.2|11247.2|8129
1702994700000|2023-12-19 14:05:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11248.1|11244.1|3978
1702995000000|2023-12-19 14:10:00|11249.7|11245.7|11246.5|11242.5|11251.2|11247.2|11246.5|11242.5|2566
1702995300000|2023-12-19 14:15:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11245|11241|2622
1702995600000|2023-12-19 14:20:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|2990
1702995900000|2023-12-19 14:25:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|6372
1702996200000|2023-12-19 14:30:00|11240.3|11236.3|11241.8|11237.8|11245|11241|11240.3|11236.3|2959
1702996500000|2023-12-19 14:35:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11241.8|11237.8|2718
1702996800000|2023-12-19 14:40:00|11245|11241|11248.1|11244.1|11249.7|11245.7|11245|11241|3713
1702997100000|2023-12-19 14:45:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11245|11241|3412
1702997400000|2023-12-19 14:50:00|11248.1|11244.1|11259|11255|11259|11255|11248.1|11244.1|9830
1702997700000|2023-12-19 14:55:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|5949
1702998000000|2023-12-19 15:00:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11259|11255|7094
1702998300000|2023-12-19 15:05:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1236
1702998600000|2023-12-19 15:10:00|11257.5|11253.5|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|4815
1702998900000|2023-12-19 15:15:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1006
1702999200000|2023-12-19 15:20:00|11259|11255|11260.6|11256.6|11262.2|11258.2|11257.5|11253.5|3552
1702999500000|2023-12-19 15:25:00|11259|11255|11255.9|11251.9|11259|11255|11255.9|11251.9|6660
1702999800000|2023-12-19 15:30:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|5359
1703000100000|2023-12-19 15:35:00|11252.8|11248.8|11248.1|11244.1|11252.8|11248.8|11248.1|11244.1|4141
1703000400000|2023-12-19 15:40:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|3928
1703000700000|2023-12-19 15:45:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|3653
1703001000000|2023-12-19 15:50:00|11249.7|11245.7|11252.8|11248.8|11254.3|11250.3|11246.5|11242.5|3585
1703001300000|2023-12-19 15:55:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|4112
1703001600000|2023-12-19 16:00:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|2895
1703001900000|2023-12-19 16:05:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|511
1703002200000|2023-12-19 16:10:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|2344
1703002500000|2023-12-19 16:15:00|||||||||953
1703002800000|2023-12-19 16:20:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|971
1703003100000|2023-12-19 16:25:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|2784
1703003400000|2023-12-19 16:30:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1169
1703003700000|2023-12-19 16:35:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|790
1703004000000|2023-12-19 16:40:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|690
1703004300000|2023-12-19 16:45:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1015
1703004600000|2023-12-19 16:50:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1362
1703004900000|2023-12-19 16:55:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|1934
1703005200000|2023-12-19 17:00:00|11254.3|11250.3|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|1858
1703005500000|2023-12-19 17:05:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2488
1703005800000|2023-12-19 17:10:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|399
1703006100000|2023-12-19 17:15:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|2479
1703006400000|2023-12-19 17:20:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|690
1703006700000|2023-12-19 17:25:00|11245|11241|11245|11241|11245|11241|11245|11241|2447
1703007000000|2023-12-19 17:30:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1174
1703007300000|2023-12-19 17:35:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|1654
1703007600000|2023-12-19 17:40:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|1997
1703007900000|2023-12-19 17:45:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1656
1703008200000|2023-12-19 17:50:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|718
1703008500000|2023-12-19 17:55:00|11245.8|11241.8|11245|11241|11246.5|11242.5|11245|11241|2371
1703008800000|2023-12-19 18:00:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|8060
1703009100000|2023-12-19 18:05:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|1193
1703009400000|2023-12-19 18:10:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1466
1703009700000|2023-12-19 18:15:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1208
1703010000000|2023-12-19 18:20:00|||||||||315
1703010300000|2023-12-19 18:25:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|806
1703010600000|2023-12-19 18:30:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1318
1703010900000|2023-12-19 18:35:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1614
1703011200000|2023-12-19 18:40:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|3440
1703011500000|2023-12-19 18:45:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|4977
1703011800000|2023-12-19 18:50:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|3690
1703012100000|2023-12-19 18:55:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|3471
1703012400000|2023-12-19 19:00:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3686
1703012700000|2023-12-19 19:05:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|524
1703013000000|2023-12-19 19:10:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11245|11241|2772
1703013300000|2023-12-19 19:15:00|11245|11241|11245|11241|11245|11241|11245|11241|1749
1703013600000|2023-12-19 19:20:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|4404
1703013900000|2023-12-19 19:25:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|4326
1703014200000|2023-12-19 19:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|5331
1703014500000|2023-12-19 19:35:00|11245|11241|11243.4|11239.4|11245|11241|11241.8|11237.8|2817
1703014800000|2023-12-19 19:40:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1917
1703015100000|2023-12-19 19:45:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|5230
1703015400000|2023-12-19 19:50:00|11245|11241|11245|11241|11245|11241|11245|11241|2049
1703015700000|2023-12-19 19:55:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|7216
1703016000000|2023-12-19 20:00:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|3697
1703016300000|2023-12-19 20:05:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|3087
1703016600000|2023-12-19 20:10:00|||||||||901
1703016900000|2023-12-19 20:15:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|1937
1703017200000|2023-12-19 20:20:00|||||||||488
1703017500000|2023-12-19 20:25:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|2290
1703017800000|2023-12-19 20:30:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|1162
1703018100000|2023-12-19 20:35:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|387
1703018400000|2023-12-19 20:40:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|700
1703018700000|2023-12-19 20:45:00|||||||||1035
1703019000000|2023-12-19 20:50:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1567
1703019300000|2023-12-19 20:55:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|3364
1703019600000|2023-12-19 21:00:00|11243.4|11239.4|11238.7|11234.7|11243.4|11239.4|11238.7|11234.7|4057
1703019900000|2023-12-19 21:05:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|3954
1703020200000|2023-12-19 21:10:00|||||||||1651
1703020500000|2023-12-19 21:15:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|2267
1703020800000|2023-12-19 21:20:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|886
1703021100000|2023-12-19 21:25:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|1311
1703021400000|2023-12-19 21:30:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|2310
1703021700000|2023-12-19 21:35:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|1077
1703022000000|2023-12-19 21:40:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1314
1703022300000|2023-12-19 21:45:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|2173
1703022600000|2023-12-19 21:50:00|||||||||1018
1703022900000|2023-12-19 21:55:00|||||||||1174
1703026800000|2023-12-19 23:00:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|532
1703027100000|2023-12-19 23:05:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1007
1703027400000|2023-12-19 23:10:00|||||||||318
1703027700000|2023-12-19 23:15:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|314
1703028000000|2023-12-19 23:20:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|183
1703028300000|2023-12-19 23:25:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|371
1703028600000|2023-12-19 23:30:00|||||||||447
1703028900000|2023-12-19 23:35:00|11245|11241|11245|11241|11245|11241|11245|11241|820
1703029200000|2023-12-19 23:40:00|||||||||157
1703029500000|2023-12-19 23:45:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|1177
1703029800000|2023-12-19 23:50:00|||||||||217
1703030100000|2023-12-19 23:55:00|||||||||130
1703030400000|2023-12-20 00:00:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|899
1703030700000|2023-12-20 00:05:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|123
1703031000000|2023-12-20 00:10:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|560
1703031300000|2023-12-20 00:15:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|330
1703031600000|2023-12-20 00:20:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|206
1703031900000|2023-12-20 00:25:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|984
1703032200000|2023-12-20 00:30:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|296
1703032500000|2023-12-20 00:35:00|11250.4|11246.4|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|406
1703032800000|2023-12-20 00:40:00|||||||||91
1703033100000|2023-12-20 00:45:00|||||||||1201
1703033400000|2023-12-20 00:50:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|519
1703033700000|2023-12-20 00:55:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|668
1703034000000|2023-12-20 01:00:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|261
1703034300000|2023-12-20 01:05:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|123
1703034600000|2023-12-20 01:10:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|190
1703034900000|2023-12-20 01:15:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|243
1703035200000|2023-12-20 01:20:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|1095
1703035500000|2023-12-20 01:25:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|487
1703035800000|2023-12-20 01:30:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|542
1703036100000|2023-12-20 01:35:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|583
1703036400000|2023-12-20 01:40:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|481
1703036700000|2023-12-20 01:45:00|||||||||19
1703037000000|2023-12-20 01:50:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|166
1703037300000|2023-12-20 01:55:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|94
1703037600000|2023-12-20 02:00:00|||||||||276
1703037900000|2023-12-20 02:05:00|||||||||18
1703038200000|2023-12-20 02:10:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|215
1703038500000|2023-12-20 02:15:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|478
1703038800000|2023-12-20 02:20:00|||||||||36
1703039100000|2023-12-20 02:25:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|68
1703039400000|2023-12-20 02:30:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|148
1703039700000|2023-12-20 02:35:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|210
1703040000000|2023-12-20 02:40:00|||||||||62
1703040300000|2023-12-20 02:45:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|473
1703040600000|2023-12-20 02:50:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|617
1703040900000|2023-12-20 02:55:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|199
1703041200000|2023-12-20 03:00:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|319
1703041500000|2023-12-20 03:05:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|50
1703041800000|2023-12-20 03:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|151
1703042100000|2023-12-20 03:15:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|97
1703042400000|2023-12-20 03:20:00|||||||||3
1703042700000|2023-12-20 03:25:00|||||||||50
1703043000000|2023-12-20 03:30:00|||||||||73
1703043300000|2023-12-20 03:35:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|492
1703043600000|2023-12-20 03:40:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|300
1703043900000|2023-12-20 03:45:00|||||||||69
1703044200000|2023-12-20 03:50:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|275
1703044500000|2023-12-20 03:55:00|||||||||138
1703044800000|2023-12-20 04:00:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|170
1703045100000|2023-12-20 04:05:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|363
1703045400000|2023-12-20 04:10:00|||||||||103
1703045700000|2023-12-20 04:15:00|||||||||90
1703046000000|2023-12-20 04:20:00|||||||||539
1703046300000|2023-12-20 04:25:00|||||||||16
1703046600000|2023-12-20 04:30:00|||||||||28
1703046900000|2023-12-20 04:35:00|||||||||69
1703047200000|2023-12-20 04:40:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|1055
1703047500000|2023-12-20 04:45:00|||||||||235
1703047800000|2023-12-20 04:50:00|||||||||160
1703048100000|2023-12-20 04:55:00|||||||||259
1703048400000|2023-12-20 05:00:00|||||||||41
1703048700000|2023-12-20 05:05:00|||||||||169
1703049000000|2023-12-20 05:10:00|||||||||124
1703049300000|2023-12-20 05:15:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|285
1703049600000|2023-12-20 05:20:00|||||||||107
1703049900000|2023-12-20 05:25:00|||||||||512
1703050200000|2023-12-20 05:30:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|520
1703050500000|2023-12-20 05:35:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|1003
1703050800000|2023-12-20 05:40:00|||||||||183
1703051100000|2023-12-20 05:45:00|||||||||29
1703051400000|2023-12-20 05:50:00|||||||||323
1703051700000|2023-12-20 05:55:00|||||||||1596
1703052000000|2023-12-20 06:00:00|||||||||254
1703052300000|2023-12-20 06:05:00|||||||||9
1703052600000|2023-12-20 06:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1005
1703052900000|2023-12-20 06:15:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1390
1703053200000|2023-12-20 06:20:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|425
1703053500000|2023-12-20 06:25:00|||||||||439
1703053800000|2023-12-20 06:30:00|||||||||369
1703054100000|2023-12-20 06:35:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|333
1703054400000|2023-12-20 06:40:00|||||||||790
1703054700000|2023-12-20 06:45:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|650
1703055000000|2023-12-20 06:50:00|||||||||697
1703055300000|2023-12-20 06:55:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1896
1703055600000|2023-12-20 07:00:00|11254.3|11250.3|11260.6|11256.6|11262.2|11258.2|11254.3|11250.3|2866
1703055900000|2023-12-20 07:05:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|1508
1703056200000|2023-12-20 07:10:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11259|11255|2185
1703056500000|2023-12-20 07:15:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|3316
1703056800000|2023-12-20 07:20:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1261
1703057100000|2023-12-20 07:25:00|11265.3|11261.3|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|4035
1703057400000|2023-12-20 07:30:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|3049
1703057700000|2023-12-20 07:35:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|3266
1703058000000|2023-12-20 07:40:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|1248
1703058300000|2023-12-20 07:45:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|981
1703058600000|2023-12-20 07:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|905
1703058900000|2023-12-20 07:55:00|||||||||339
1703059200000|2023-12-20 08:00:00|11262.2|11258.2|11259|11255|11263.7|11259.7|11257.5|11253.5|3628
1703059500000|2023-12-20 08:05:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2284
1703059800000|2023-12-20 08:10:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|2869
1703060100000|2023-12-20 08:15:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|2033
1703060400000|2023-12-20 08:20:00|11254.3|11250.3|11262.2|11258.2|11262.2|11258.2|11254.3|11250.3|5736
1703060700000|2023-12-20 08:25:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|2036
1703061000000|2023-12-20 08:30:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1146
1703061300000|2023-12-20 08:35:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|648
1703061600000|2023-12-20 08:40:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11261.4|11257.4|2445
1703061900000|2023-12-20 08:45:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1423
1703062200000|2023-12-20 08:50:00|11263.7|11259.7|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|1057
1703062500000|2023-12-20 08:55:00|11259|11255|11265.3|11261.3|11265.3|11261.3|11259|11255|2527
1703062800000|2023-12-20 09:00:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|1617
1703063100000|2023-12-20 09:05:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|2847
1703063400000|2023-12-20 09:10:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|3794
1703063700000|2023-12-20 09:15:00|11272.3|11268.3|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|4444
1703064000000|2023-12-20 09:20:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|5083
1703064300000|2023-12-20 09:25:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|567
1703064600000|2023-12-20 09:30:00|||||||||500
1703064900000|2023-12-20 09:35:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|215
1703065200000|2023-12-20 09:40:00|11268.4|11264.4|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|992
1703065500000|2023-12-20 09:45:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|540
1703065800000|2023-12-20 09:50:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2349
1703066100000|2023-12-20 09:55:00|||||||||634
1703066400000|2023-12-20 10:00:00|11273.1|11269.1|11268.4|11264.4|11273.1|11269.1|11268.4|11264.4|5136
1703066700000|2023-12-20 10:05:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|956
1703067000000|2023-12-20 10:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|527
1703067300000|2023-12-20 10:15:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|313
1703067600000|2023-12-20 10:20:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|319
1703067900000|2023-12-20 10:25:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|488
1703068200000|2023-12-20 10:30:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|862
1703068500000|2023-12-20 10:35:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|336
1703068800000|2023-12-20 10:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|958
1703069100000|2023-12-20 10:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1334
1703069400000|2023-12-20 10:50:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|728
1703069700000|2023-12-20 10:55:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11268.4|11264.4|810
1703070000000|2023-12-20 11:00:00|||||||||709
1703070300000|2023-12-20 11:05:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11266.8|11262.8|1795
1703070600000|2023-12-20 11:10:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|924
1703070900000|2023-12-20 11:15:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1655
1703071200000|2023-12-20 11:20:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|739
1703071500000|2023-12-20 11:25:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|883
1703071800000|2023-12-20 11:30:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|1209
1703072100000|2023-12-20 11:35:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|381
1703072400000|2023-12-20 11:40:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1340
1703072700000|2023-12-20 11:45:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|581
1703073000000|2023-12-20 11:50:00|11270|11266|11270|11266|11270|11266|11270|11266|114
1703073300000|2023-12-20 11:55:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|603
1703073600000|2023-12-20 12:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|628
1703073900000|2023-12-20 12:05:00|||||||||752
1703074200000|2023-12-20 12:10:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|994
1703074500000|2023-12-20 12:15:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|3481
1703074800000|2023-12-20 12:20:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|923
1703075100000|2023-12-20 12:25:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2148
1703075400000|2023-12-20 12:30:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2609
1703075700000|2023-12-20 12:35:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|2872
1703076000000|2023-12-20 12:40:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1448
1703076300000|2023-12-20 12:45:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1626
1703076600000|2023-12-20 12:50:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2910
1703076900000|2023-12-20 12:55:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|2659
1703077200000|2023-12-20 13:00:00|11274.7|11270.7|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|1972
1703077500000|2023-12-20 13:05:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|3549
1703077800000|2023-12-20 13:10:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2388
1703078100000|2023-12-20 13:15:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|2737
1703078400000|2023-12-20 13:20:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|3198
1703078700000|2023-12-20 13:25:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|4209
1703079000000|2023-12-20 13:30:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1601
1703079300000|2023-12-20 13:35:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|2430
1703079600000|2023-12-20 13:40:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|623
1703079900000|2023-12-20 13:45:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|1715
1703080200000|2023-12-20 13:50:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2259
1703080500000|2023-12-20 13:55:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|7608
1703080800000|2023-12-20 14:00:00|11280.1|11276.1|11274.7|11270.7|11280.9|11276.9|11274.7|11270.7|4236
1703081100000|2023-12-20 14:05:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|4742
1703081400000|2023-12-20 14:10:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2566
1703081700000|2023-12-20 14:15:00|11273.1|11269.1|11268.4|11264.4|11273.1|11269.1|11268.4|11264.4|3380
1703082000000|2023-12-20 14:20:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|3343
1703082300000|2023-12-20 14:25:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|5745
1703082600000|2023-12-20 14:30:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11268.4|11264.4|3225
1703082900000|2023-12-20 14:35:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|3265
1703083200000|2023-12-20 14:40:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11266.8|11262.8|2543
1703083500000|2023-12-20 14:45:00|11266.8|11262.8|11268.4|11264.4|11270|11266|11266.8|11262.8|3080
1703083800000|2023-12-20 14:50:00|11266.8|11262.8|11270|11266|11271.5|11267.5|11266.8|11262.8|1561
1703084100000|2023-12-20 14:55:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|3396
1703084400000|2023-12-20 15:00:00|11272.3|11268.3|11263.7|11259.7|11273.1|11269.1|11263.7|11259.7|9558
1703084700000|2023-12-20 15:05:00|11265.3|11261.3|11266.8|11262.8|11270|11266|11265.3|11261.3|8467
1703085000000|2023-12-20 15:10:00|11265.3|11261.3|11260.6|11256.6|11268.4|11264.4|11260.6|11256.6|5668
1703085300000|2023-12-20 15:15:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11257.5|11253.5|6699
1703085600000|2023-12-20 15:20:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|2598
1703085900000|2023-12-20 15:25:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|9101
1703086200000|2023-12-20 15:30:00|11257.5|11253.5|11259|11255|11260.6|11256.6|11255.9|11251.9|8224
1703086500000|2023-12-20 15:35:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|2583
1703086800000|2023-12-20 15:40:00|11255.9|11251.9|11252.8|11248.8|11257.5|11253.5|11252.8|11248.8|3646
1703087100000|2023-12-20 15:45:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11248.1|11244.1|6714
1703087400000|2023-12-20 15:50:00|11249.7|11245.7|11254.3|11250.3|11255.9|11251.9|11249.7|11245.7|2274
1703087700000|2023-12-20 15:55:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|3001
1703088000000|2023-12-20 16:00:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|4606
1703088300000|2023-12-20 16:05:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|5099
1703088600000|2023-12-20 16:10:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|4947
1703088900000|2023-12-20 16:15:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|7163
1703089200000|2023-12-20 16:20:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|3683
1703089500000|2023-12-20 16:25:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1655
1703089800000|2023-12-20 16:30:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|5199
1703090100000|2023-12-20 16:35:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|1559
1703090400000|2023-12-20 16:40:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11255.9|11251.9|1889
1703090700000|2023-12-20 16:45:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|2756
1703091000000|2023-12-20 16:50:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|6361
1703091300000|2023-12-20 16:55:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11259|11255|7679
1703091600000|2023-12-20 17:00:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|2732
1703091900000|2023-12-20 17:05:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1738
1703092200000|2023-12-20 17:10:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|2209
1703092500000|2023-12-20 17:15:00|11262.2|11258.2|11259|11255|11262.2|11258.2|11259|11255|3704
1703092800000|2023-12-20 17:20:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|4651
1703093100000|2023-12-20 17:25:00|||||||||1457
1703093400000|2023-12-20 17:30:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1547
1703093700000|2023-12-20 17:35:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1384
1703094000000|2023-12-20 17:40:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1143
1703094300000|2023-12-20 17:45:00|11259|11255|11265.3|11261.3|11265.3|11261.3|11259|11255|2701
1703094600000|2023-12-20 17:50:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|2927
1703094900000|2023-12-20 17:55:00|11266.8|11262.8|11266.8|11262.8|11270|11266|11266.8|11262.8|5851
1703095200000|2023-12-20 18:00:00|11266.1|11262.1|11266.8|11262.8|11268.4|11264.4|11262.2|11258.2|6431
1703095500000|2023-12-20 18:05:00|11265.3|11261.3|11262.2|11258.2|11266.8|11262.8|11262.2|11258.2|3298
1703095800000|2023-12-20 18:10:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1839
1703096100000|2023-12-20 18:15:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|3143
1703096400000|2023-12-20 18:20:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1717
1703096700000|2023-12-20 18:25:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|638
1703097000000|2023-12-20 18:30:00|11266.8|11262.8|11271.5|11267.5|11271.5|11267.5|11265.3|11261.3|3600
1703097300000|2023-12-20 18:35:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|2259
1703097600000|2023-12-20 18:40:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1681
1703097900000|2023-12-20 18:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2078
1703098200000|2023-12-20 18:50:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|11550
1703098500000|2023-12-20 18:55:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|5338
1703098800000|2023-12-20 19:00:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1156
1703099100000|2023-12-20 19:05:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|3081
1703099400000|2023-12-20 19:10:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|2465
1703099700000|2023-12-20 19:15:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2642
1703100000000|2023-12-20 19:20:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1922
1703100300000|2023-12-20 19:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2959
1703100600000|2023-12-20 19:30:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|4306
1703100900000|2023-12-20 19:35:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|3334
1703101200000|2023-12-20 19:40:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|7688
1703101500000|2023-12-20 19:45:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2568
1703101800000|2023-12-20 19:50:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|3409
1703102100000|2023-12-20 19:55:00|11274.7|11270.7|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|6190
1703102400000|2023-12-20 20:00:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|6813
1703102700000|2023-12-20 20:05:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|3699
1703103000000|2023-12-20 20:10:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|11558
1703103300000|2023-12-20 20:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|2191
1703103600000|2023-12-20 20:20:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|3937
1703103900000|2023-12-20 20:25:00|11285.6|11281.6|11288.7|11284.7|11290.3|11286.3|11284|11280|7440
1703104200000|2023-12-20 20:30:00|11287.9|11283.9|11291.8|11287.8|11293.4|11289.4|11287.2|11283.2|4100
1703104500000|2023-12-20 20:35:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|5326
1703104800000|2023-12-20 20:40:00|11291.8|11287.8|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|5001
1703105100000|2023-12-20 20:45:00|11298.1|11294.1|11293.4|11289.4|11298.1|11294.1|11293.4|11289.4|4664
1703105400000|2023-12-20 20:50:00|11291.8|11287.8|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|4957
1703105700000|2023-12-20 20:55:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|7820
1703106000000|2023-12-20 21:00:00|11288.7|11284.7|11293.4|11289.4|11296.5|11292.5|11288.7|11284.7|8710
1703106300000|2023-12-20 21:05:00|11295|11291|11293.4|11289.4|11295|11291|11291.8|11287.8|2510
1703106600000|2023-12-20 21:10:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|2083
1703106900000|2023-12-20 21:15:00|11291.8|11287.8|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|1872
1703107200000|2023-12-20 21:20:00|11295|11291|11295|11291|11295|11291|11295|11291|2311
1703107500000|2023-12-20 21:25:00|11294.2|11290.2|11295|11291|11295|11291|11293.4|11289.4|3347
1703107800000|2023-12-20 21:30:00|11294.2|11290.2|11298.1|11294.1|11298.1|11294.1|11291.8|11287.8|5797
1703108100000|2023-12-20 21:35:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|2233
1703108400000|2023-12-20 21:40:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|916
1703108700000|2023-12-20 21:45:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|1280
1703109000000|2023-12-20 21:50:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1087
1703109300000|2023-12-20 21:55:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|3260
1703113200000|2023-12-20 23:00:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|2936
1703113500000|2023-12-20 23:05:00|||||||||1178
1703113800000|2023-12-20 23:10:00|||||||||412
1703114100000|2023-12-20 23:15:00|||||||||293
1703114400000|2023-12-20 23:20:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|518
1703114700000|2023-12-20 23:25:00|||||||||309
1703115000000|2023-12-20 23:30:00|||||||||221
1703115300000|2023-12-20 23:35:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|434
1703115600000|2023-12-20 23:40:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|781
1703115900000|2023-12-20 23:45:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|124
1703116200000|2023-12-20 23:50:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|867
1703116500000|2023-12-20 23:55:00|11286.4|11282.4|11287.2|11283.2|11287.2|11283.2|11286.4|11282.4|1351
1703116800000|2023-12-21 00:00:00|||||||||445
1703117100000|2023-12-21 00:05:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|264
1703117400000|2023-12-21 00:10:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|906
1703117700000|2023-12-21 00:15:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|910
1703118000000|2023-12-21 00:20:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|279
1703118300000|2023-12-21 00:25:00|||||||||245
1703118600000|2023-12-21 00:30:00|||||||||93
1703118900000|2023-12-21 00:35:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|188
1703119200000|2023-12-21 00:40:00|||||||||1121
1703119500000|2023-12-21 00:45:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|573
1703119800000|2023-12-21 00:50:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1095
1703120100000|2023-12-21 00:55:00|||||||||54
1703120400000|2023-12-21 01:00:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|779
1703120700000|2023-12-21 01:05:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|537
1703121000000|2023-12-21 01:10:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|267
1703121300000|2023-12-21 01:15:00|||||||||323
1703121600000|2023-12-21 01:20:00|||||||||188
1703121900000|2023-12-21 01:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|410
1703122200000|2023-12-21 01:30:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|295
1703122500000|2023-12-21 01:35:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|826
1703122800000|2023-12-21 01:40:00|||||||||810
1703123100000|2023-12-21 01:45:00|||||||||636
1703123400000|2023-12-21 01:50:00|11289.5|11285.5|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1011
1703123700000|2023-12-21 01:55:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|394
1703124000000|2023-12-21 02:00:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1143
1703124300000|2023-12-21 02:05:00|11295|11291|11290.3|11286.3|11295|11291|11290.3|11286.3|1281
1703124600000|2023-12-21 02:10:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1786
1703124900000|2023-12-21 02:15:00|||||||||133
1703125200000|2023-12-21 02:20:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|277
1703125500000|2023-12-21 02:25:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|331
1703125800000|2023-12-21 02:30:00|||||||||471
1703126100000|2023-12-21 02:35:00|11289.5|11285.5|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|555
1703126400000|2023-12-21 02:40:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|508
1703126700000|2023-12-21 02:45:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|258
1703127000000|2023-12-21 02:50:00|11286.4|11282.4|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|360
1703127300000|2023-12-21 02:55:00|||||||||79
1703127600000|2023-12-21 03:00:00|||||||||210
1703127900000|2023-12-21 03:05:00|||||||||4
1703128200000|2023-12-21 03:10:00|||||||||291
1703128500000|2023-12-21 03:15:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|122
1703128800000|2023-12-21 03:20:00|||||||||518
1703129100000|2023-12-21 03:25:00|||||||||220
1703129400000|2023-12-21 03:30:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|489
1703129700000|2023-12-21 03:35:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|505
1703130000000|2023-12-21 03:40:00|||||||||33
1703130300000|2023-12-21 03:45:00|||||||||114
1703130600000|2023-12-21 03:50:00|||||||||26
1703130900000|2023-12-21 03:55:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|592
1703131200000|2023-12-21 04:00:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|721
1703131500000|2023-12-21 04:05:00|||||||||67
1703131800000|2023-12-21 04:10:00|||||||||10
1703132100000|2023-12-21 04:15:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1570
1703132400000|2023-12-21 04:20:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|56
1703132700000|2023-12-21 04:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|303
1703133000000|2023-12-21 04:30:00|||||||||29
1703133300000|2023-12-21 04:35:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|144
1703133600000|2023-12-21 04:40:00|||||||||2
1703133900000|2023-12-21 04:45:00|||||||||13
1703134200000|2023-12-21 04:50:00|||||||||109
1703134500000|2023-12-21 04:55:00|||||||||105
1703134800000|2023-12-21 05:00:00|11285.6|11281.6|11285.6|11281.6|11286.4|11282.4|11285.6|11281.6|231
1703135100000|2023-12-21 05:05:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|68
1703135400000|2023-12-21 05:10:00|||||||||18
1703135700000|2023-12-21 05:15:00|||||||||103
1703136000000|2023-12-21 05:20:00|||||||||265
1703136300000|2023-12-21 05:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|307
1703136600000|2023-12-21 05:30:00|||||||||21
1703136900000|2023-12-21 05:35:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|2119
1703137200000|2023-12-21 05:40:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|242
1703137500000|2023-12-21 05:45:00|||||||||214
1703137800000|2023-12-21 05:50:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|332
1703138100000|2023-12-21 05:55:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|986
1703138400000|2023-12-21 06:00:00|||||||||137
1703138700000|2023-12-21 06:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|458
1703139000000|2023-12-21 06:10:00|||||||||48
1703139300000|2023-12-21 06:15:00|||||||||366
1703139600000|2023-12-21 06:20:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|180
1703139900000|2023-12-21 06:25:00|||||||||250
1703140200000|2023-12-21 06:30:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|530
1703140500000|2023-12-21 06:35:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1948
1703140800000|2023-12-21 06:40:00|||||||||310
1703141100000|2023-12-21 06:45:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|873
1703141400000|2023-12-21 06:50:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|383
1703141700000|2023-12-21 06:55:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|729
1703142000000|2023-12-21 07:00:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1695
1703142300000|2023-12-21 07:05:00|||||||||242
1703142600000|2023-12-21 07:10:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1519
1703142900000|2023-12-21 07:15:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|3008
1703143200000|2023-12-21 07:20:00|11270|11266|11270|11266|11270|11266|11270|11266|350
1703143500000|2023-12-21 07:25:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|1448
1703143800000|2023-12-21 07:30:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1918
1703144100000|2023-12-21 07:35:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|2610
1703144400000|2023-12-21 07:40:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|646
1703144700000|2023-12-21 07:45:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|546
1703145000000|2023-12-21 07:50:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1404
1703145300000|2023-12-21 07:55:00|11268.4|11264.4|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|840
1703145600000|2023-12-21 08:00:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1600
1703145900000|2023-12-21 08:05:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|737
1703146200000|2023-12-21 08:10:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|944
1703146500000|2023-12-21 08:15:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|534
1703146800000|2023-12-21 08:20:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|1965
1703147100000|2023-12-21 08:25:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1206
1703147400000|2023-12-21 08:30:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|822
1703147700000|2023-12-21 08:35:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11280.9|11276.9|980
1703148000000|2023-12-21 08:40:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|758
1703148300000|2023-12-21 08:45:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|1255
1703148600000|2023-12-21 08:50:00|11280.9|11276.9|11284|11280|11284|11280|11280.9|11276.9|1389
1703148900000|2023-12-21 08:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|810
1703149200000|2023-12-21 09:00:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|655
1703149500000|2023-12-21 09:05:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1180
1703149800000|2023-12-21 09:10:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|2748
1703150100000|2023-12-21 09:15:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|497
1703150400000|2023-12-21 09:20:00|||||||||1016
1703150700000|2023-12-21 09:25:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|604
1703151000000|2023-12-21 09:30:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|405
1703151300000|2023-12-21 09:35:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|531
1703151600000|2023-12-21 09:40:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1918
1703151900000|2023-12-21 09:45:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|227
1703152200000|2023-12-21 09:50:00|11277.8|11273.8|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|2726
1703152500000|2023-12-21 09:55:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|777
1703152800000|2023-12-21 10:00:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|863
1703153100000|2023-12-21 10:05:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|472
1703153400000|2023-12-21 10:10:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|2461
1703153700000|2023-12-21 10:15:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|454
1703154000000|2023-12-21 10:20:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|268
1703154300000|2023-12-21 10:25:00|11277|11273|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|501
1703154600000|2023-12-21 10:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1296
1703154900000|2023-12-21 10:35:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|544
1703155200000|2023-12-21 10:40:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|4078
1703155500000|2023-12-21 10:45:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|271
1703155800000|2023-12-21 10:50:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|68
1703156100000|2023-12-21 10:55:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|1554
1703156400000|2023-12-21 11:00:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|315
1703156700000|2023-12-21 11:05:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|682
1703157000000|2023-12-21 11:10:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|303
1703157300000|2023-12-21 11:15:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|412
1703157600000|2023-12-21 11:20:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|635
1703157900000|2023-12-21 11:25:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|557
1703158200000|2023-12-21 11:30:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|426
1703158500000|2023-12-21 11:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|72
1703158800000|2023-12-21 11:40:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|2047
1703159100000|2023-12-21 11:45:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1208
1703159400000|2023-12-21 11:50:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|800
1703159700000|2023-12-21 11:55:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|836
1703160000000|2023-12-21 12:00:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|320
1703160300000|2023-12-21 12:05:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|748
1703160600000|2023-12-21 12:10:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|376
1703160900000|2023-12-21 12:15:00|11273.1|11269.1|11277.8|11273.8|11277.8|11273.8|11273.1|11269.1|1127
1703161200000|2023-12-21 12:20:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|645
1703161500000|2023-12-21 12:25:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|442
1703161800000|2023-12-21 12:30:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|2001
1703162100000|2023-12-21 12:35:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|729
1703162400000|2023-12-21 12:40:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|1507
1703162700000|2023-12-21 12:45:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1717
1703163000000|2023-12-21 12:50:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1977
1703163300000|2023-12-21 12:55:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11284|11280|4447
1703163600000|2023-12-21 13:00:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|3551
1703163900000|2023-12-21 13:05:00|11287.2|11283.2|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|1608
1703164200000|2023-12-21 13:10:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|2061
1703164500000|2023-12-21 13:15:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1476
1703164800000|2023-12-21 13:20:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|2942
1703165100000|2023-12-21 13:25:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|5868
1703165400000|2023-12-21 13:30:00|11282.5|11278.5|11304.3|11300.3|11305.9|11301.9|11276.2|11272.2|21971
1703165700000|2023-12-21 13:35:00|11305.9|11301.9|11307.5|11303.5|11310.6|11306.6|11301.2|11297.2|12028
1703166000000|2023-12-21 13:40:00|11309|11305|11309|11305|11313.7|11309.7|11307.5|11303.5|12485
1703166300000|2023-12-21 13:45:00|11307.5|11303.5|11302.8|11298.8|11309|11305|11302.8|11298.8|7343
1703166600000|2023-12-21 13:50:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11299.7|11295.7|7028
1703166900000|2023-12-21 13:55:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|8466
1703167200000|2023-12-21 14:00:00|11305.9|11301.9|11309|11305|11310.6|11306.6|11301.2|11297.2|6893
1703167500000|2023-12-21 14:05:00|11310.6|11306.6|11299.7|11295.7|11310.6|11306.6|11299.7|11295.7|5524
1703167800000|2023-12-21 14:10:00|11301.2|11297.2|11304.3|11300.3|11305.9|11301.9|11298.1|11294.1|6565
1703168100000|2023-12-21 14:15:00|11305.9|11301.9|11307.5|11303.5|11310.6|11306.6|11304.3|11300.3|5652
1703168400000|2023-12-21 14:20:00|11309|11305|11304.3|11300.3|11312.2|11308.2|11304.3|11300.3|2437
1703168700000|2023-12-21 14:25:00|11305.9|11301.9|11309|11305|11309|11305|11305.9|11301.9|2973
1703169000000|2023-12-21 14:30:00|11310.6|11306.6|11313.7|11309.7|11313.7|11309.7|11307.5|11303.5|6331
1703169300000|2023-12-21 14:35:00|11315.3|11311.3|11309|11305|11316.8|11312.8|11309|11305|8190
1703169600000|2023-12-21 14:40:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11302.8|11298.8|8516
1703169900000|2023-12-21 14:45:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|9411
1703170200000|2023-12-21 14:50:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|5391
1703170500000|2023-12-21 14:55:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11295|11291|5723
1703170800000|2023-12-21 15:00:00|11295|11291|11284|11280|11295|11291|11284|11280|6474
1703171100000|2023-12-21 15:05:00|11282.5|11278.5|11276.2|11272.2|11284|11280|11271.5|11267.5|7093
1703171400000|2023-12-21 15:10:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11273.1|11269.1|12074
1703171700000|2023-12-21 15:15:00|11279.3|11275.3|11280.9|11276.9|11285.6|11281.6|11277.8|11273.8|6576
1703172000000|2023-12-21 15:20:00|11282.5|11278.5|11285.6|11281.6|11287.2|11283.2|11280.9|11276.9|3842
1703172300000|2023-12-21 15:25:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|10986
1703172600000|2023-12-21 15:30:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11284|11280|6885
1703172900000|2023-12-21 15:35:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11285.6|11281.6|6067
1703173200000|2023-12-21 15:40:00|11287.2|11283.2|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|5076
1703173500000|2023-12-21 15:45:00|11284|11280|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|1972
1703173800000|2023-12-21 15:50:00|11280.9|11276.9|11277.8|11273.8|11282.5|11278.5|11276.2|11272.2|1777
1703174100000|2023-12-21 15:55:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|6942
1703174400000|2023-12-21 16:00:00|11277.8|11273.8|11284|11280|11284|11280|11277.8|11273.8|4367
1703174700000|2023-12-21 16:05:00|11285.6|11281.6|11279.3|11275.3|11287.2|11283.2|11279.3|11275.3|3015
1703175000000|2023-12-21 16:10:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11277.8|11273.8|2756
1703175300000|2023-12-21 16:15:00|11280.9|11276.9|11284|11280|11285.6|11281.6|11280.9|11276.9|3229
1703175600000|2023-12-21 16:20:00|11285.6|11281.6|11290.3|11286.3|11290.3|11286.3|11285.6|11281.6|1547
1703175900000|2023-12-21 16:25:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|3173
1703176200000|2023-12-21 16:30:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11284|11280|3001
1703176500000|2023-12-21 16:35:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11284|11280|2322
1703176800000|2023-12-21 16:40:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|2492
1703177100000|2023-12-21 16:45:00|11282.5|11278.5|11284|11280|11285.6|11281.6|11282.5|11278.5|900
1703177400000|2023-12-21 16:50:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|2725
1703177700000|2023-12-21 16:55:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|2680
1703178000000|2023-12-21 17:00:00|11276.2|11272.2|11277.8|11273.8|11280.9|11276.9|11276.2|11272.2|2823
1703178300000|2023-12-21 17:05:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|2635
1703178600000|2023-12-21 17:10:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2634
1703178900000|2023-12-21 17:15:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11279.3|11275.3|2031
1703179200000|2023-12-21 17:20:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|1635
1703179500000|2023-12-21 17:25:00|11279.3|11275.3|11274.7|11270.7|11279.3|11275.3|11273.1|11269.1|3342
1703179800000|2023-12-21 17:30:00|11273.1|11269.1|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|3447
1703180100000|2023-12-21 17:35:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|3014
1703180400000|2023-12-21 17:40:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|5748
1703180700000|2023-12-21 17:45:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|3646
1703181000000|2023-12-21 17:50:00|11276.2|11272.2|11279.3|11275.3|11280.9|11276.9|11276.2|11272.2|2621
1703181300000|2023-12-21 17:55:00|11277.8|11273.8|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|3592
1703181600000|2023-12-21 18:00:00|11275.4|11271.4|11274.7|11270.7|11279.3|11275.3|11274.7|11270.7|3873
1703181900000|2023-12-21 18:05:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11270|11266|6132
1703182200000|2023-12-21 18:10:00|11271.5|11267.5|11265.3|11261.3|11271.5|11267.5|11265.3|11261.3|4202
1703182500000|2023-12-21 18:15:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|6917
1703182800000|2023-12-21 18:20:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11266.8|11262.8|6859
1703183100000|2023-12-21 18:25:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|8145
1703183400000|2023-12-21 18:30:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|2450
1703183700000|2023-12-21 18:35:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|2883
1703184000000|2023-12-21 18:40:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|5530
1703184300000|2023-12-21 18:45:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|2303
1703184600000|2023-12-21 18:50:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2963
1703184900000|2023-12-21 18:55:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|4777
1703185200000|2023-12-21 19:00:00|11268.4|11264.4|11270|11266|11270|11266|11266.8|11262.8|2723
1703185500000|2023-12-21 19:05:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|3353
1703185800000|2023-12-21 19:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|1831
1703186100000|2023-12-21 19:15:00|11270|11266|11271.5|11267.5|11273.1|11269.1|11270|11266|1816
1703186400000|2023-12-21 19:20:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|968
1703186700000|2023-12-21 19:25:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|4962
1703187000000|2023-12-21 19:30:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1371
1703187300000|2023-12-21 19:35:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2068
1703187600000|2023-12-21 19:40:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|3899
1703187900000|2023-12-21 19:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1907
1703188200000|2023-12-21 19:50:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|4780
1703188500000|2023-12-21 19:55:00|11268.4|11264.4|11270|11266|11270|11266|11266.8|11262.8|3411
1703188800000|2023-12-21 20:00:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11268.4|11264.4|3043
1703189100000|2023-12-21 20:05:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|1339
1703189400000|2023-12-21 20:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|2559
1703189700000|2023-12-21 20:15:00|11270|11266|11270|11266|11270|11266|11270|11266|939
1703190000000|2023-12-21 20:20:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|5006
1703190300000|2023-12-21 20:25:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|941
1703190600000|2023-12-21 20:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1180
1703190900000|2023-12-21 20:35:00|||||||||662
1703191200000|2023-12-21 20:40:00|||||||||605
1703191500000|2023-12-21 20:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|3370
1703191800000|2023-12-21 20:50:00|||||||||844
1703192100000|2023-12-21 20:55:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|7764
1703192400000|2023-12-21 21:00:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|3093
1703192700000|2023-12-21 21:05:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1048
1703193000000|2023-12-21 21:10:00|||||||||508
1703193300000|2023-12-21 21:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1263
1703193600000|2023-12-21 21:20:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|2589
1703193900000|2023-12-21 21:25:00|||||||||2276
1703194200000|2023-12-21 21:30:00|||||||||921
1703194500000|2023-12-21 21:35:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1238
1703194800000|2023-12-21 21:40:00|||||||||1901
1703195100000|2023-12-21 21:45:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2405
1703195400000|2023-12-21 21:50:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|984
1703195700000|2023-12-21 21:55:00|||||||||1477
1703199600000|2023-12-21 23:00:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270.8|11266.8|284
1703199900000|2023-12-21 23:05:00|||||||||74
1703200200000|2023-12-21 23:10:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|41
1703200500000|2023-12-21 23:15:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|514
1703200800000|2023-12-21 23:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|31
1703201100000|2023-12-21 23:25:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|313
1703201400000|2023-12-21 23:30:00|||||||||27
1703201700000|2023-12-21 23:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|625
1703202000000|2023-12-21 23:40:00|||||||||166
1703202300000|2023-12-21 23:45:00|||||||||61
1703202600000|2023-12-21 23:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|275
1703202900000|2023-12-21 23:55:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|516
1703203200000|2023-12-22 00:00:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|216
1703203500000|2023-12-22 00:05:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|243
1703203800000|2023-12-22 00:10:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|92
1703204100000|2023-12-22 00:15:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|68
1703204400000|2023-12-22 00:20:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11276.2|11272.2|549
1703204700000|2023-12-22 00:25:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|253
1703205000000|2023-12-22 00:30:00|||||||||25
1703205300000|2023-12-22 00:35:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|346
1703205600000|2023-12-22 00:40:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|631
1703205900000|2023-12-22 00:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1142
1703206200000|2023-12-22 00:50:00|11276.2|11272.2|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|1118
1703206500000|2023-12-22 00:55:00|||||||||494
1703206800000|2023-12-22 01:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|63
1703207100000|2023-12-22 01:05:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|170
1703207400000|2023-12-22 01:10:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|171
1703207700000|2023-12-22 01:15:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|155
1703208000000|2023-12-22 01:20:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|453
1703208300000|2023-12-22 01:25:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|210
1703208600000|2023-12-22 01:30:00|||||||||304
1703208900000|2023-12-22 01:35:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|345
1703209200000|2023-12-22 01:40:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|384
1703209500000|2023-12-22 01:45:00|||||||||524
1703209800000|2023-12-22 01:50:00|||||||||80
1703210100000|2023-12-22 01:55:00|||||||||65
1703210400000|2023-12-22 02:00:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|422
1703210700000|2023-12-22 02:05:00|||||||||132
1703211000000|2023-12-22 02:10:00|||||||||32
1703211300000|2023-12-22 02:15:00|||||||||169
1703211600000|2023-12-22 02:20:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|345
1703211900000|2023-12-22 02:25:00|||||||||9
1703212200000|2023-12-22 02:30:00|||||||||22
1703212500000|2023-12-22 02:35:00|||||||||39
1703212800000|2023-12-22 02:40:00|||||||||153
1703213100000|2023-12-22 02:45:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|442
1703213400000|2023-12-22 02:50:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|143
1703213700000|2023-12-22 02:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|95
1703214000000|2023-12-22 03:00:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1097
1703214300000|2023-12-22 03:05:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|464
1703214600000|2023-12-22 03:10:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|223
1703214900000|2023-12-22 03:15:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|649
1703215200000|2023-12-22 03:20:00|||||||||21
1703215500000|2023-12-22 03:25:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|18
1703215800000|2023-12-22 03:30:00|||||||||317
1703216100000|2023-12-22 03:35:00|11262.9|11258.9|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|450
1703216400000|2023-12-22 03:40:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|567
1703216700000|2023-12-22 03:45:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|130
1703217000000|2023-12-22 03:50:00|||||||||187
1703217300000|2023-12-22 03:55:00|||||||||71
1703217600000|2023-12-22 04:00:00|||||||||160
1703217900000|2023-12-22 04:05:00|||||||||135
1703218200000|2023-12-22 04:10:00|||||||||47
1703218500000|2023-12-22 04:15:00|||||||||40
1703218800000|2023-12-22 04:20:00|||||||||101
1703219100000|2023-12-22 04:25:00|||||||||15
1703219400000|2023-12-22 04:30:00|||||||||90
1703219700000|2023-12-22 04:35:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|603
1703220000000|2023-12-22 04:40:00|||||||||139
1703220300000|2023-12-22 04:45:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|1633
1703220600000|2023-12-22 04:50:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|906
1703220900000|2023-12-22 04:55:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11259.8|11255.8|462
1703221200000|2023-12-22 05:00:00|||||||||104
1703221500000|2023-12-22 05:05:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|725
1703221800000|2023-12-22 05:10:00|||||||||277
1703222100000|2023-12-22 05:15:00|||||||||45
1703222400000|2023-12-22 05:20:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|330
1703222700000|2023-12-22 05:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|528
1703223000000|2023-12-22 05:30:00|||||||||160
1703223300000|2023-12-22 05:35:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|476
1703223600000|2023-12-22 05:40:00|||||||||168
1703223900000|2023-12-22 05:45:00|||||||||75
1703224200000|2023-12-22 05:50:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|420
1703224500000|2023-12-22 05:55:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|912
1703224800000|2023-12-22 06:00:00|||||||||210
1703225100000|2023-12-22 06:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|138
1703225400000|2023-12-22 06:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|334
1703225700000|2023-12-22 06:15:00|11270|11266|11270|11266|11270|11266|11270|11266|32
1703226000000|2023-12-22 06:20:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|154
1703226300000|2023-12-22 06:25:00|||||||||149
1703226600000|2023-12-22 06:30:00|||||||||111
1703226900000|2023-12-22 06:35:00|||||||||235
1703227200000|2023-12-22 06:40:00|||||||||17
1703227500000|2023-12-22 06:45:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|147
1703227800000|2023-12-22 06:50:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|216
1703228100000|2023-12-22 06:55:00|11269.2|11265.2|11271.5|11267.5|11273.1|11269.1|11268.4|11264.4|1182
1703228400000|2023-12-22 07:00:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11268.4|11264.4|2113
1703228700000|2023-12-22 07:05:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|929
1703229000000|2023-12-22 07:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|388
1703229300000|2023-12-22 07:15:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|513
1703229600000|2023-12-22 07:20:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|364
1703229900000|2023-12-22 07:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|216
1703230200000|2023-12-22 07:30:00|||||||||262
1703230500000|2023-12-22 07:35:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|423
1703230800000|2023-12-22 07:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|384
1703231100000|2023-12-22 07:45:00|11273.9|11269.9|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|824
1703231400000|2023-12-22 07:50:00|||||||||207
1703231700000|2023-12-22 07:55:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|451
1703232000000|2023-12-22 08:00:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1560
1703232300000|2023-12-22 08:05:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|1077
1703232600000|2023-12-22 08:10:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|476
1703232900000|2023-12-22 08:15:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|382
1703233200000|2023-12-22 08:20:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|479
1703233500000|2023-12-22 08:25:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|780
1703233800000|2023-12-22 08:30:00|11271.5|11267.5|11276.2|11272.2|11276.2|11272.2|11271.5|11267.5|648
1703234100000|2023-12-22 08:35:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|344
1703234400000|2023-12-22 08:40:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|596
1703234700000|2023-12-22 08:45:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1397
1703235000000|2023-12-22 08:50:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|1653
1703235300000|2023-12-22 08:55:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|699
1703235600000|2023-12-22 09:00:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|1204
1703235900000|2023-12-22 09:05:00|||||||||238
1703236200000|2023-12-22 09:10:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|2055
1703236500000|2023-12-22 09:15:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1780
1703236800000|2023-12-22 09:20:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|691
1703237100000|2023-12-22 09:25:00|11284|11280|11284|11280|11284|11280|11284|11280|113
1703237400000|2023-12-22 09:30:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|633
1703237700000|2023-12-22 09:35:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|742
1703238000000|2023-12-22 09:40:00|11287.9|11283.9|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|626
1703238300000|2023-12-22 09:45:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|205
1703238600000|2023-12-22 09:50:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|160
1703238900000|2023-12-22 09:55:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|516
1703239200000|2023-12-22 10:00:00|||||||||40
1703239500000|2023-12-22 10:05:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|315
1703239800000|2023-12-22 10:10:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|227
1703240100000|2023-12-22 10:15:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|543
1703240400000|2023-12-22 10:20:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|167
1703240700000|2023-12-22 10:25:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|206
1703241000000|2023-12-22 10:30:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1040
1703241300000|2023-12-22 10:35:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|296
1703241600000|2023-12-22 10:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|671
1703241900000|2023-12-22 10:45:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|681
1703242200000|2023-12-22 10:50:00|||||||||130
1703242500000|2023-12-22 10:55:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|785
1703242800000|2023-12-22 11:00:00|||||||||86
1703243100000|2023-12-22 11:05:00|||||||||59
1703243400000|2023-12-22 11:10:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|339
1703243700000|2023-12-22 11:15:00|||||||||54
1703244000000|2023-12-22 11:20:00|||||||||80
1703244300000|2023-12-22 11:25:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|824
1703244600000|2023-12-22 11:30:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|331
1703244900000|2023-12-22 11:35:00|||||||||288
1703245200000|2023-12-22 11:40:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|404
1703245500000|2023-12-22 11:45:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1399
1703245800000|2023-12-22 11:50:00|||||||||230
1703246100000|2023-12-22 11:55:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|579
1703246400000|2023-12-22 12:00:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|2039
1703246700000|2023-12-22 12:05:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|1738
1703247000000|2023-12-22 12:10:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|3687
1703247300000|2023-12-22 12:15:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|2549
1703247600000|2023-12-22 12:20:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|2168
1703247900000|2023-12-22 12:25:00|11295|11291|11295|11291|11295|11291|11295|11291|653
1703248200000|2023-12-22 12:30:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2161
1703248500000|2023-12-22 12:35:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1140
1703248800000|2023-12-22 12:40:00|||||||||1630
1703249100000|2023-12-22 12:45:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1332
1703249400000|2023-12-22 12:50:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|2240
1703249700000|2023-12-22 12:55:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|665
1703250000000|2023-12-22 13:00:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|3545
1703250300000|2023-12-22 13:05:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1794
1703250600000|2023-12-22 13:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|3239
1703250900000|2023-12-22 13:15:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|2639
1703251200000|2023-12-22 13:20:00|11296.5|11292.5|11291.8|11287.8|11298.1|11294.1|11291.8|11287.8|2131
1703251500000|2023-12-22 13:25:00|11293.4|11289.4|11292.6|11288.6|11296.5|11292.5|11291.8|11287.8|1501
1703251800000|2023-12-22 13:30:00|11293.4|11289.4|11274.7|11270.7|11296.5|11292.5|11270|11266|17911
1703252100000|2023-12-22 13:35:00|11276.2|11272.2|11274.7|11270.7|11284|11280|11274.7|11270.7|14491
1703252400000|2023-12-22 13:40:00|11276.2|11272.2|11282.5|11278.5|11282.5|11278.5|11274.7|11270.7|11433
1703252700000|2023-12-22 13:45:00|11280.9|11276.9|11280.9|11276.9|11284|11280|11279.3|11275.3|5348
1703253000000|2023-12-22 13:50:00|11279.3|11275.3|11285.6|11281.6|11287.2|11283.2|11277.8|11273.8|6345
1703253300000|2023-12-22 13:55:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|3373
1703253600000|2023-12-22 14:00:00|11284|11280|11293.4|11289.4|11295|11291|11284|11280|3247
1703253900000|2023-12-22 14:05:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|4776
1703254200000|2023-12-22 14:10:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2372
1703254500000|2023-12-22 14:15:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|2763
1703254800000|2023-12-22 14:20:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|3046
1703255100000|2023-12-22 14:25:00|11287.2|11283.2|11288.7|11284.7|11291.8|11287.8|11285.6|11281.6|5989
1703255400000|2023-12-22 14:30:00|11290.3|11286.3|11284|11280|11290.3|11286.3|11282.5|11278.5|1959
1703255700000|2023-12-22 14:35:00|11282.5|11278.5|11287.2|11283.2|11288.7|11284.7|11282.5|11278.5|2594
1703256000000|2023-12-22 14:40:00|11285.6|11281.6|11279.3|11275.3|11285.6|11281.6|11279.3|11275.3|4912
1703256300000|2023-12-22 14:45:00|11277.8|11273.8|11282.5|11278.5|11284|11280|11277.8|11273.8|2687
1703256600000|2023-12-22 14:50:00|11284|11280|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|3179
1703256900000|2023-12-22 14:55:00|11284|11280|11280.9|11276.9|11287.2|11283.2|11280.9|11276.9|1674
1703257200000|2023-12-22 15:00:00|11283.3|11279.3|11280.9|11276.9|11285.6|11281.6|11277|11273|6351
1703257500000|2023-12-22 15:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|2517
1703257800000|2023-12-22 15:10:00|11278.6|11274.6|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|3119
1703258100000|2023-12-22 15:15:00|11277.8|11273.8|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|3831
1703258400000|2023-12-22 15:20:00|11271.5|11267.5|11271.5|11267.5|11274.7|11270.7|11270.8|11266.8|3832
1703258700000|2023-12-22 15:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1677
1703259000000|2023-12-22 15:30:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|3362
1703259300000|2023-12-22 15:35:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2817
1703259600000|2023-12-22 15:40:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|3434
1703259900000|2023-12-22 15:45:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|8174
1703260200000|2023-12-22 15:50:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2862
1703260500000|2023-12-22 15:55:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|5638
1703260800000|2023-12-22 16:00:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1894
1703261100000|2023-12-22 16:05:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|4015
1703261400000|2023-12-22 16:10:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|2451
1703261700000|2023-12-22 16:15:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|3677
1703262000000|2023-12-22 16:20:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|3225
1703262300000|2023-12-22 16:25:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|3251
1703262600000|2023-12-22 16:30:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2811
1703262900000|2023-12-22 16:35:00|11263.7|11259.7|11260.6|11256.6|11265.3|11261.3|11260.6|11256.6|3794
1703263200000|2023-12-22 16:40:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|2662
1703263500000|2023-12-22 16:45:00|11260.6|11256.6|11255.9|11251.9|11260.6|11256.6|11255.9|11251.9|3950
1703263800000|2023-12-22 16:50:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|3897
1703264100000|2023-12-22 16:55:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|5127
1703264400000|2023-12-22 17:00:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1789
1703264700000|2023-12-22 17:05:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|2259
1703265000000|2023-12-22 17:10:00|11257.5|11253.5|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|2954
1703265300000|2023-12-22 17:15:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|3579
1703265600000|2023-12-22 17:20:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|1392
1703265900000|2023-12-22 17:25:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|1521
1703266200000|2023-12-22 17:30:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|5689
1703266500000|2023-12-22 17:35:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|2558
1703266800000|2023-12-22 17:40:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|5567
1703267100000|2023-12-22 17:45:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|1568
1703267400000|2023-12-22 17:50:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1961
1703267700000|2023-12-22 17:55:00|11259|11255|11260.6|11256.6|11262.2|11258.2|11257.5|11253.5|3488
1703268000000|2023-12-22 18:00:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|3911
1703268300000|2023-12-22 18:05:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|702
1703268600000|2023-12-22 18:10:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1449
1703268900000|2023-12-22 18:15:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|727
1703269200000|2023-12-22 18:20:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|1252
1703269500000|2023-12-22 18:25:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|1689
1703269800000|2023-12-22 18:30:00|11269.2|11265.2|11266.8|11262.8|11269.2|11265.2|11266.8|11262.8|1413
1703270100000|2023-12-22 18:35:00|||||||||439
1703270400000|2023-12-22 18:40:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1378
1703270700000|2023-12-22 18:45:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|675
1703271000000|2023-12-22 18:50:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|582
1703271300000|2023-12-22 18:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|1969
1703271600000|2023-12-22 19:00:00|||||||||212
1703271900000|2023-12-22 19:05:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2071
1703272200000|2023-12-22 19:10:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|463
1703272500000|2023-12-22 19:15:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|463
1703272800000|2023-12-22 19:20:00|||||||||89
1703273100000|2023-12-22 19:25:00|||||||||1076
1703273400000|2023-12-22 19:30:00|||||||||298
1703273700000|2023-12-22 19:35:00|||||||||294
1703274000000|2023-12-22 19:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|269
1703274300000|2023-12-22 19:45:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|322
1703274600000|2023-12-22 19:50:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|169
1703274900000|2023-12-22 19:55:00|||||||||1127
1703275200000|2023-12-22 20:00:00|||||||||259
1703275500000|2023-12-22 20:05:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|404
1703275800000|2023-12-22 20:10:00|||||||||154
1703276100000|2023-12-22 20:15:00|||||||||100
1703276400000|2023-12-22 20:20:00|||||||||610
1703276700000|2023-12-22 20:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|325
1703277000000|2023-12-22 20:30:00|||||||||184
1703277300000|2023-12-22 20:35:00|||||||||128
1703277600000|2023-12-22 20:40:00|||||||||360
1703277900000|2023-12-22 20:45:00|||||||||235
1703278200000|2023-12-22 20:50:00|||||||||433
1703278500000|2023-12-22 20:55:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1886
1703278800000|2023-12-22 21:00:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|2582
1703279100000|2023-12-22 21:05:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|1461
1703279400000|2023-12-22 21:10:00|||||||||249
1703279700000|2023-12-22 21:15:00|||||||||82
1703280000000|2023-12-22 21:20:00|||||||||192
1703280300000|2023-12-22 21:25:00|||||||||68
1703280600000|2023-12-22 21:30:00|||||||||45
1703280900000|2023-12-22 21:35:00|||||||||10
1703281200000|2023-12-22 21:40:00|||||||||18
1703281500000|2023-12-22 21:45:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|420
1703281800000|2023-12-22 21:50:00|||||||||161
1703282100000|2023-12-22 21:55:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1376
1703545200000|2023-12-25 23:00:00|11266.8|11262.8|11265.3|11261.3|11272.3|11268.3|11265.3|11261.3|1241
1703545500000|2023-12-25 23:05:00|||||||||115
1703545800000|2023-12-25 23:10:00|||||||||83
1703546100000|2023-12-25 23:15:00|||||||||8
1703546400000|2023-12-25 23:20:00|||||||||161
1703546700000|2023-12-25 23:25:00|||||||||71
1703547000000|2023-12-25 23:30:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|427
1703547300000|2023-12-25 23:35:00|||||||||26
1703547600000|2023-12-25 23:40:00|||||||||80
1703547900000|2023-12-25 23:45:00|||||||||26
1703548200000|2023-12-25 23:50:00|||||||||11
1703548500000|2023-12-25 23:55:00|||||||||32
1703548800000|2023-12-26 00:00:00|||||||||33
1703549100000|2023-12-26 00:05:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|382
1703549400000|2023-12-26 00:10:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|51
1703549700000|2023-12-26 00:15:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|210
1703550000000|2023-12-26 00:20:00|||||||||420
1703550300000|2023-12-26 00:25:00|||||||||70
1703550600000|2023-12-26 00:30:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|314
1703550900000|2023-12-26 00:35:00|||||||||59
1703551200000|2023-12-26 00:40:00|||||||||41
1703551500000|2023-12-26 00:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|34
1703551800000|2023-12-26 00:50:00|11270|11266|11270|11266|11270|11266|11270|11266|56
1703552100000|2023-12-26 00:55:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|181
1703552400000|2023-12-26 01:00:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|156
1703552700000|2023-12-26 01:05:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11272.3|11268.3|230
1703553000000|2023-12-26 01:10:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|68
1703553300000|2023-12-26 01:15:00|||||||||118
1703553600000|2023-12-26 01:20:00|||||||||96
1703553900000|2023-12-26 01:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|235
1703554200000|2023-12-26 01:30:00|||||||||61
1703554500000|2023-12-26 01:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|171
1703554800000|2023-12-26 01:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11272.3|11268.3|113
1703555100000|2023-12-26 01:45:00|||||||||138
1703555400000|2023-12-26 01:50:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|140
1703555700000|2023-12-26 01:55:00|||||||||37
1703556000000|2023-12-26 02:00:00|||||||||206
1703556300000|2023-12-26 02:05:00|||||||||34
1703556600000|2023-12-26 02:10:00|||||||||50
1703556900000|2023-12-26 02:15:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|312
1703557200000|2023-12-26 02:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|163
1703557500000|2023-12-26 02:25:00|||||||||128
1703557800000|2023-12-26 02:30:00|||||||||220
1703558100000|2023-12-26 02:35:00|||||||||120
1703558400000|2023-12-26 02:40:00|||||||||43
1703558700000|2023-12-26 02:45:00|||||||||13
1703559000000|2023-12-26 02:50:00|||||||||72
1703559300000|2023-12-26 02:55:00|||||||||266
1703559600000|2023-12-26 03:00:00|||||||||78
1703559900000|2023-12-26 03:05:00|||||||||34
1703560200000|2023-12-26 03:10:00|||||||||34
1703560500000|2023-12-26 03:15:00|||||||||16
1703560800000|2023-12-26 03:20:00|||||||||45
1703561100000|2023-12-26 03:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|427
1703561400000|2023-12-26 03:30:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|932
1703561700000|2023-12-26 03:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|225
1703562000000|2023-12-26 03:40:00|||||||||1
1703562300000|2023-12-26 03:45:00|||||||||106
1703562600000|2023-12-26 03:50:00|||||||||5
1703562900000|2023-12-26 03:55:00|||||||||5
1703563200000|2023-12-26 04:00:00|||||||||443
1703563500000|2023-12-26 04:05:00|||||||||5
1703563800000|2023-12-26 04:10:00|||||||||2
1703564100000|2023-12-26 04:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|109
1703564400000|2023-12-26 04:20:00|||||||||1
1703564700000|2023-12-26 04:25:00|||||||||6
1703565000000|2023-12-26 04:30:00|||||||||9
1703565300000|2023-12-26 04:35:00|||||||||5
1703565600000|2023-12-26 04:40:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|283
1703565900000|2023-12-26 04:45:00|||||||||4
1703566200000|2023-12-26 04:50:00|||||||||14
1703566500000|2023-12-26 04:55:00|||||||||11
1703566800000|2023-12-26 05:00:00|||||||||4
1703567100000|2023-12-26 05:05:00|||||||||6
1703567400000|2023-12-26 05:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|306
1703567700000|2023-12-26 05:15:00|||||||||9
1703568000000|2023-12-26 05:20:00|11272.3|11268.3|11271.5|11267.5|11272.3|11268.3|11271.5|11267.5|41
1703568300000|2023-12-26 05:25:00|||||||||27
1703568600000|2023-12-26 05:30:00|||||||||11
1703568900000|2023-12-26 05:35:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|216
1703569200000|2023-12-26 05:40:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|569
1703569500000|2023-12-26 05:45:00|||||||||71
1703569800000|2023-12-26 05:50:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|293
1703570100000|2023-12-26 05:55:00|||||||||23
1703570400000|2023-12-26 06:00:00|11273.9|11269.9|11273.1|11269.1|11273.9|11269.9|11273.1|11269.1|488
1703570700000|2023-12-26 06:05:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|272
1703571000000|2023-12-26 06:10:00|||||||||3
1703571300000|2023-12-26 06:15:00|||||||||159
1703571600000|2023-12-26 06:20:00|||||||||21
1703571900000|2023-12-26 06:25:00|||||||||1
1703572200000|2023-12-26 06:30:00|||||||||64
1703572800000|2023-12-26 06:40:00|||||||||4
1703573100000|2023-12-26 06:45:00|||||||||2
1703573400000|2023-12-26 06:50:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|660
1703574000000|2023-12-26 07:00:00|||||||||34
1703574300000|2023-12-26 07:05:00|||||||||6
1703574600000|2023-12-26 07:10:00|||||||||103
1703574900000|2023-12-26 07:15:00|||||||||1
1703575200000|2023-12-26 07:20:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|59
1703575500000|2023-12-26 07:25:00|||||||||2
1703575800000|2023-12-26 07:30:00|11270|11266|11270|11266|11270|11266|11270|11266|273
1703576100000|2023-12-26 07:35:00|||||||||16
1703576400000|2023-12-26 07:40:00|||||||||135
1703576700000|2023-12-26 07:45:00|||||||||2
1703577000000|2023-12-26 07:50:00|||||||||16
1703577300000|2023-12-26 07:55:00|||||||||32
1703577600000|2023-12-26 08:00:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|73
1703577900000|2023-12-26 08:05:00|11270|11266|11270|11266|11270|11266|11270|11266|110
1703578200000|2023-12-26 08:10:00|||||||||28
1703578500000|2023-12-26 08:15:00|||||||||115
1703578800000|2023-12-26 08:20:00|||||||||396
1703579100000|2023-12-26 08:25:00|||||||||18
1703579400000|2023-12-26 08:30:00|||||||||530
1703579700000|2023-12-26 08:35:00|||||||||4
1703580000000|2023-12-26 08:40:00|||||||||33
1703580300000|2023-12-26 08:45:00|||||||||17
1703580600000|2023-12-26 08:50:00|||||||||187
1703580900000|2023-12-26 08:55:00|||||||||47
1703581200000|2023-12-26 09:00:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|344
1703581500000|2023-12-26 09:05:00|||||||||573
1703581800000|2023-12-26 09:10:00|||||||||21
1703582100000|2023-12-26 09:15:00|||||||||89
1703582400000|2023-12-26 09:20:00|||||||||15
1703582700000|2023-12-26 09:25:00|||||||||199
1703583000000|2023-12-26 09:30:00|||||||||14
1703583300000|2023-12-26 09:35:00|||||||||10
1703583600000|2023-12-26 09:40:00|||||||||1
1703583900000|2023-12-26 09:45:00|||||||||3
1703584200000|2023-12-26 09:50:00|||||||||45
1703584500000|2023-12-26 09:55:00|||||||||1
1703584800000|2023-12-26 10:00:00|||||||||54
1703585100000|2023-12-26 10:05:00|||||||||8
1703585400000|2023-12-26 10:10:00|||||||||12
1703586000000|2023-12-26 10:20:00|||||||||28
1703586300000|2023-12-26 10:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|512
1703586600000|2023-12-26 10:30:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|302
1703586900000|2023-12-26 10:35:00|||||||||24
1703587200000|2023-12-26 10:40:00|||||||||6
1703587500000|2023-12-26 10:45:00|||||||||31
1703587800000|2023-12-26 10:50:00|11270|11266|11270|11266|11270|11266|11270|11266|245
1703588100000|2023-12-26 10:55:00|||||||||15
1703588400000|2023-12-26 11:00:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|240
1703588700000|2023-12-26 11:05:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1003
1703589000000|2023-12-26 11:10:00|||||||||85
1703589300000|2023-12-26 11:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|258
1703589600000|2023-12-26 11:20:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|256
1703589900000|2023-12-26 11:25:00|||||||||162
1703590200000|2023-12-26 11:30:00|||||||||86
1703590500000|2023-12-26 11:35:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|951
1703590800000|2023-12-26 11:40:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|63
1703591100000|2023-12-26 11:45:00|||||||||5
1703591400000|2023-12-26 11:50:00|||||||||26
1703591700000|2023-12-26 11:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|194
1703592000000|2023-12-26 12:00:00|11270|11266|11266.8|11262.8|11270|11266|11266.8|11262.8|501
1703592300000|2023-12-26 12:05:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|280
1703592600000|2023-12-26 12:10:00|||||||||7
1703592900000|2023-12-26 12:15:00|||||||||33
1703593200000|2023-12-26 12:20:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|126
1703593500000|2023-12-26 12:25:00|||||||||234
1703593800000|2023-12-26 12:30:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|56
1703594100000|2023-12-26 12:35:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|1098
1703594400000|2023-12-26 12:40:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|873
1703594700000|2023-12-26 12:45:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1137
1703595000000|2023-12-26 12:50:00|||||||||98
1703595300000|2023-12-26 12:55:00|||||||||217
1703595600000|2023-12-26 13:00:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|862
1703595900000|2023-12-26 13:05:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1206
1703596200000|2023-12-26 13:10:00|11260.6|11256.6|11257.5|11253.5|11262.2|11258.2|11257.5|11253.5|2073
1703596500000|2023-12-26 13:15:00|||||||||1537
1703596800000|2023-12-26 13:20:00|11259|11255|11268.4|11264.4|11268.4|11264.4|11259|11255|1496
1703597100000|2023-12-26 13:25:00|11266.8|11262.8|11266.8|11262.8|11270|11266|11265.3|11261.3|1233
1703597400000|2023-12-26 13:30:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|1682
1703597700000|2023-12-26 13:35:00|11266.8|11262.8|11263.7|11259.7|11268.4|11264.4|11263.7|11259.7|1168
1703598000000|2023-12-26 13:40:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1660
1703598300000|2023-12-26 13:45:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1938
1703598600000|2023-12-26 13:50:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1849
1703598900000|2023-12-26 13:55:00|11263.7|11259.7|11260.6|11256.6|11265.3|11261.3|11260.6|11256.6|2965
1703599200000|2023-12-26 14:00:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|2887
1703599500000|2023-12-26 14:05:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|1392
1703599800000|2023-12-26 14:10:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|1375
1703600100000|2023-12-26 14:15:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|722
1703600400000|2023-12-26 14:20:00|||||||||1075
1703600700000|2023-12-26 14:25:00|11260.6|11256.6|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|1041
1703601000000|2023-12-26 14:30:00|11259|11255|11259|11255|11260.6|11256.6|11257.5|11253.5|1190
1703601300000|2023-12-26 14:35:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|960
1703601600000|2023-12-26 14:40:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|1086
1703601900000|2023-12-26 14:45:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|1012
1703602200000|2023-12-26 14:50:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|589
1703602500000|2023-12-26 14:55:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|1686
1703602800000|2023-12-26 15:00:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|789
1703603100000|2023-12-26 15:05:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|1525
1703603400000|2023-12-26 15:10:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|854
1703603700000|2023-12-26 15:15:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|775
1703604000000|2023-12-26 15:20:00|||||||||543
1703604300000|2023-12-26 15:25:00|11265.3|11261.3|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|1256
1703604600000|2023-12-26 15:30:00|11266.8|11262.8|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|1963
1703604900000|2023-12-26 15:35:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1461
1703605200000|2023-12-26 15:40:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|637
1703605500000|2023-12-26 15:45:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|333
1703605800000|2023-12-26 15:50:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1525
1703606100000|2023-12-26 15:55:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1206
1703606400000|2023-12-26 16:00:00|11259|11255|11259|11255|11259|11255|11257.5|11253.5|620
1703606700000|2023-12-26 16:05:00|||||||||548
1703607000000|2023-12-26 16:10:00|11260.6|11256.6|11259|11255|11260.6|11256.6|11259|11255|280
1703607300000|2023-12-26 16:15:00|||||||||767
1703607600000|2023-12-26 16:20:00|||||||||162
1703607900000|2023-12-26 16:25:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1023
1703608200000|2023-12-26 16:30:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1053
1703608500000|2023-12-26 16:35:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|750
1703608800000|2023-12-26 16:40:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|899
1703609100000|2023-12-26 16:45:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|1041
1703609400000|2023-12-26 16:50:00|||||||||411
1703609700000|2023-12-26 16:55:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|595
1703610000000|2023-12-26 17:00:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11259|11255|716
1703610300000|2023-12-26 17:05:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|488
1703610600000|2023-12-26 17:10:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|939
1703610900000|2023-12-26 17:15:00|11259|11255|11262.2|11258.2|11262.2|11258.2|11259|11255|877
1703611200000|2023-12-26 17:20:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|313
1703611500000|2023-12-26 17:25:00|11263.7|11259.7|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1240
1703611800000|2023-12-26 17:30:00|||||||||509
1703612100000|2023-12-26 17:35:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|321
1703612400000|2023-12-26 17:40:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|919
1703612700000|2023-12-26 17:45:00|11259|11255|11259|11255|11259|11255|11259|11255|747
1703613000000|2023-12-26 17:50:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|3168
1703613300000|2023-12-26 17:55:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|2378
1703613600000|2023-12-26 18:00:00|11262.2|11258.2|11265.3|11261.3|11268.4|11264.4|11260.6|11256.6|4257
1703613900000|2023-12-26 18:05:00|11263.7|11259.7|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|1600
1703614200000|2023-12-26 18:10:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|544
1703614500000|2023-12-26 18:15:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1754
1703614800000|2023-12-26 18:20:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1540
1703615100000|2023-12-26 18:25:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1586
1703615400000|2023-12-26 18:30:00|11266.8|11262.8|11266.8|11262.8|11270|11266|11266.8|11262.8|2715
1703615700000|2023-12-26 18:35:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|604
1703616000000|2023-12-26 18:40:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1585
1703616300000|2023-12-26 18:45:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2115
1703616600000|2023-12-26 18:50:00|11266.1|11262.1|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1174
1703616900000|2023-12-26 18:55:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2217
1703617200000|2023-12-26 19:00:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|488
1703617500000|2023-12-26 19:05:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|1223
1703617800000|2023-12-26 19:10:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|3120
1703618100000|2023-12-26 19:15:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|481
1703618400000|2023-12-26 19:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1176
1703618700000|2023-12-26 19:25:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|1181
1703619000000|2023-12-26 19:30:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|734
1703619300000|2023-12-26 19:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|576
1703619600000|2023-12-26 19:40:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1894
1703619900000|2023-12-26 19:45:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1118
1703620200000|2023-12-26 19:50:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|3221
1703620500000|2023-12-26 19:55:00|11273.1|11269.1|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|4830
1703620800000|2023-12-26 20:00:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|3271
1703621100000|2023-12-26 20:05:00|||||||||734
1703621400000|2023-12-26 20:10:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|1418
1703621700000|2023-12-26 20:15:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|1213
1703622000000|2023-12-26 20:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|894
1703622300000|2023-12-26 20:25:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|977
1703622600000|2023-12-26 20:30:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|857
1703622900000|2023-12-26 20:35:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1039
1703623200000|2023-12-26 20:40:00|||||||||469
1703623500000|2023-12-26 20:45:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|651
1703623800000|2023-12-26 20:50:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|610
1703624100000|2023-12-26 20:55:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|1394
1703624400000|2023-12-26 21:00:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|3709
1703624700000|2023-12-26 21:05:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|691
1703625000000|2023-12-26 21:10:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|216
1703625300000|2023-12-26 21:15:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|476
1703625600000|2023-12-26 21:20:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|328
1703625900000|2023-12-26 21:25:00|||||||||50
1703626200000|2023-12-26 21:30:00|||||||||577
1703626500000|2023-12-26 21:35:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1426
1703626800000|2023-12-26 21:40:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|662
1703627100000|2023-12-26 21:45:00|||||||||85
1703627400000|2023-12-26 21:50:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|1515
1703627700000|2023-12-26 21:55:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|395
1703631600000|2023-12-26 23:00:00|11265.3|11261.3|11263.7|11259.7|11265.3|11261.3|11263.7|11259.7|269
1703631900000|2023-12-26 23:05:00|||||||||50
1703632200000|2023-12-26 23:10:00|||||||||172
1703632500000|2023-12-26 23:15:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|1120
1703632800000|2023-12-26 23:20:00|||||||||52
1703633100000|2023-12-26 23:25:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|46
1703633400000|2023-12-26 23:30:00|||||||||65
1703633700000|2023-12-26 23:35:00|||||||||39
1703634000000|2023-12-26 23:40:00|||||||||201
1703634300000|2023-12-26 23:45:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|151
1703634600000|2023-12-26 23:50:00|||||||||208
1703634900000|2023-12-26 23:55:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|90
1703635200000|2023-12-27 00:00:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|159
1703635500000|2023-12-27 00:05:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|236
1703635800000|2023-12-27 00:10:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11259|11255|443
1703636100000|2023-12-27 00:15:00|11262.2|11258.2|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|1065
1703636400000|2023-12-27 00:20:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|225
1703636700000|2023-12-27 00:25:00|11263.7|11259.7|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|138
1703637000000|2023-12-27 00:30:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|102
1703637300000|2023-12-27 00:35:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|126
1703637600000|2023-12-27 00:40:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|311
1703637900000|2023-12-27 00:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|128
1703638200000|2023-12-27 00:50:00|||||||||146
1703638500000|2023-12-27 00:55:00|11270|11266|11270|11266|11270|11266|11270|11266|418
1703638800000|2023-12-27 01:00:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|327
1703639100000|2023-12-27 01:05:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|654
1703639400000|2023-12-27 01:10:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|369
1703639700000|2023-12-27 01:15:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|162
1703640000000|2023-12-27 01:20:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|457
1703640300000|2023-12-27 01:25:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|658
1703640600000|2023-12-27 01:30:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11270|11266|670
1703640900000|2023-12-27 01:35:00|||||||||52
1703641200000|2023-12-27 01:40:00|||||||||156
1703641500000|2023-12-27 01:45:00|||||||||30
1703641800000|2023-12-27 01:50:00|||||||||81
1703642100000|2023-12-27 01:55:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|425
1703642400000|2023-12-27 02:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|430
1703642700000|2023-12-27 02:05:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|274
1703643000000|2023-12-27 02:10:00|||||||||124
1703643300000|2023-12-27 02:15:00|||||||||438
1703643600000|2023-12-27 02:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|434
1703643900000|2023-12-27 02:25:00|||||||||44
1703644200000|2023-12-27 02:30:00|||||||||213
1703644500000|2023-12-27 02:35:00|||||||||40
1703644800000|2023-12-27 02:40:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|240
1703645100000|2023-12-27 02:45:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|266
1703645400000|2023-12-27 02:50:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|100
1703645700000|2023-12-27 02:55:00|||||||||67
1703646000000|2023-12-27 03:00:00|||||||||50
1703646300000|2023-12-27 03:05:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|48
1703646600000|2023-12-27 03:10:00|||||||||5
1703646900000|2023-12-27 03:15:00|||||||||40
1703647200000|2023-12-27 03:20:00|||||||||7
1703647800000|2023-12-27 03:30:00|||||||||32
1703648100000|2023-12-27 03:35:00|||||||||17
1703648400000|2023-12-27 03:40:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|432
1703648700000|2023-12-27 03:45:00|||||||||16
1703649000000|2023-12-27 03:50:00|||||||||68
1703649300000|2023-12-27 03:55:00|||||||||69
1703649600000|2023-12-27 04:00:00|||||||||72
1703649900000|2023-12-27 04:05:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|189
1703650200000|2023-12-27 04:10:00|||||||||4
1703650500000|2023-12-27 04:15:00|||||||||6
1703650800000|2023-12-27 04:20:00|||||||||36
1703651100000|2023-12-27 04:25:00|||||||||6
1703651400000|2023-12-27 04:30:00|||||||||5
1703651700000|2023-12-27 04:35:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|225
1703652000000|2023-12-27 04:40:00|||||||||3
1703652300000|2023-12-27 04:45:00|||||||||23
1703652600000|2023-12-27 04:50:00|||||||||2
1703652900000|2023-12-27 04:55:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|266
1703653200000|2023-12-27 05:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|20
1703653500000|2023-12-27 05:05:00|||||||||106
1703653800000|2023-12-27 05:10:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|238
1703654100000|2023-12-27 05:15:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|357
1703654400000|2023-12-27 05:20:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|569
1703654700000|2023-12-27 05:25:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|372
1703655000000|2023-12-27 05:30:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1060
1703655300000|2023-12-27 05:35:00|||||||||22
1703655600000|2023-12-27 05:40:00|||||||||56
1703655900000|2023-12-27 05:45:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|75
1703656200000|2023-12-27 05:50:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|48
1703656500000|2023-12-27 05:55:00|||||||||6
1703656800000|2023-12-27 06:00:00|11273.9|11269.9|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|263
1703657100000|2023-12-27 06:05:00|||||||||7
1703657400000|2023-12-27 06:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|90
1703657700000|2023-12-27 06:15:00|||||||||309
1703658000000|2023-12-27 06:20:00|||||||||17
1703658300000|2023-12-27 06:25:00|||||||||19
1703658600000|2023-12-27 06:30:00|||||||||33
1703658900000|2023-12-27 06:35:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|142
1703659200000|2023-12-27 06:40:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|198
1703659500000|2023-12-27 06:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|538
1703659800000|2023-12-27 06:50:00|||||||||95
1703660100000|2023-12-27 06:55:00|||||||||38
1703660400000|2023-12-27 07:00:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|743
1703660700000|2023-12-27 07:05:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|929
1703661000000|2023-12-27 07:10:00|||||||||531
1703661300000|2023-12-27 07:15:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|411
1703661600000|2023-12-27 07:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|587
1703661900000|2023-12-27 07:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|992
1703662200000|2023-12-27 07:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11270|11266|3246
1703662500000|2023-12-27 07:35:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|369
1703662800000|2023-12-27 07:40:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|459
1703663100000|2023-12-27 07:45:00|||||||||393
1703663400000|2023-12-27 07:50:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|146
1703663700000|2023-12-27 07:55:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|207
1703664000000|2023-12-27 08:00:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|1311
1703664300000|2023-12-27 08:05:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|833
1703664600000|2023-12-27 08:10:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1237
1703664900000|2023-12-27 08:15:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|1137
1703665200000|2023-12-27 08:20:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1323
1703665500000|2023-12-27 08:25:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|611
1703665800000|2023-12-27 08:30:00|11273.9|11269.9|11277.8|11273.8|11277.8|11273.8|11273.9|11269.9|850
1703666100000|2023-12-27 08:35:00|||||||||230
1703666400000|2023-12-27 08:40:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|1365
1703666700000|2023-12-27 08:45:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|487
1703667000000|2023-12-27 08:50:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|277
1703667300000|2023-12-27 08:55:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|607
1703667600000|2023-12-27 09:00:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1877
1703667900000|2023-12-27 09:05:00|||||||||395
1703668200000|2023-12-27 09:10:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|690
1703668500000|2023-12-27 09:15:00|11280.1|11276.1|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|603
1703668800000|2023-12-27 09:20:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|296
1703669100000|2023-12-27 09:25:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|1520
1703669400000|2023-12-27 09:30:00|||||||||116
1703669700000|2023-12-27 09:35:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|454
1703670000000|2023-12-27 09:40:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|423
1703670300000|2023-12-27 09:45:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|576
1703670600000|2023-12-27 09:50:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|527
1703670900000|2023-12-27 09:55:00|||||||||208
1703671200000|2023-12-27 10:00:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|522
1703671500000|2023-12-27 10:05:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|215
1703671800000|2023-12-27 10:10:00|||||||||338
1703672100000|2023-12-27 10:15:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|678
1703672400000|2023-12-27 10:20:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1227
1703672700000|2023-12-27 10:25:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|372
1703673000000|2023-12-27 10:30:00|||||||||434
1703673300000|2023-12-27 10:35:00|||||||||92
1703673600000|2023-12-27 10:40:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|404
1703673900000|2023-12-27 10:45:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|318
1703674200000|2023-12-27 10:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|234
1703674500000|2023-12-27 10:55:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|539
1703674800000|2023-12-27 11:00:00|||||||||12
1703675100000|2023-12-27 11:05:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|451
1703675400000|2023-12-27 11:10:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|551
1703675700000|2023-12-27 11:15:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|142
1703676000000|2023-12-27 11:20:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|564
1703676300000|2023-12-27 11:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|609
1703676600000|2023-12-27 11:30:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|194
1703676900000|2023-12-27 11:35:00|||||||||307
1703677200000|2023-12-27 11:40:00|||||||||32
1703677500000|2023-12-27 11:45:00|||||||||18
1703677800000|2023-12-27 11:50:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|256
1703678100000|2023-12-27 11:55:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|261
1703678400000|2023-12-27 12:00:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|824
1703678700000|2023-12-27 12:05:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|614
1703679000000|2023-12-27 12:10:00|||||||||136
1703679300000|2023-12-27 12:15:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|304
1703679600000|2023-12-27 12:20:00|||||||||66
1703679900000|2023-12-27 12:25:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|684
1703680200000|2023-12-27 12:30:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2050
1703680500000|2023-12-27 12:35:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|356
1703680800000|2023-12-27 12:40:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|1515
1703681100000|2023-12-27 12:45:00|||||||||827
1703681400000|2023-12-27 12:50:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|636
1703681700000|2023-12-27 12:55:00|||||||||174
1703682000000|2023-12-27 13:00:00|11280.9|11276.9|11285.6|11281.6|11285.6|11281.6|11280.9|11276.9|6943
1703682300000|2023-12-27 13:05:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2435
1703682600000|2023-12-27 13:10:00|11284|11280|11288.7|11284.7|11288.7|11284.7|11284|11280|4300
1703682900000|2023-12-27 13:15:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|5774
1703683200000|2023-12-27 13:20:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11290.3|11286.3|7335
1703683500000|2023-12-27 13:25:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|3050
1703683800000|2023-12-27 13:30:00|11291.8|11287.8|11295|11291|11296.5|11292.5|11291.8|11287.8|2364
1703684100000|2023-12-27 13:35:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|1768
1703684400000|2023-12-27 13:40:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|2925
1703684700000|2023-12-27 13:45:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11295|11291|2691
1703685000000|2023-12-27 13:50:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11295|11291|2413
1703685300000|2023-12-27 13:55:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|3910
1703685600000|2023-12-27 14:00:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|3530
1703685900000|2023-12-27 14:05:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|2590
1703686200000|2023-12-27 14:10:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|1893
1703686500000|2023-12-27 14:15:00|11297.3|11293.3|11295|11291|11298.1|11294.1|11295|11291|2128
1703686800000|2023-12-27 14:20:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|4445
1703687100000|2023-12-27 14:25:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|2677
1703687400000|2023-12-27 14:30:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11295|11291|3972
1703687700000|2023-12-27 14:35:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|1261
1703688000000|2023-12-27 14:40:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1138
1703688300000|2023-12-27 14:45:00|||||||||671
1703688600000|2023-12-27 14:50:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|457
1703688900000|2023-12-27 14:55:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1171
1703689200000|2023-12-27 15:00:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|2584
1703689500000|2023-12-27 15:05:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|2681
1703689800000|2023-12-27 15:10:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|4327
1703690100000|2023-12-27 15:15:00|11298.9|11294.9|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|4110
1703690400000|2023-12-27 15:20:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2808
1703690700000|2023-12-27 15:25:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1626
1703691000000|2023-12-27 15:30:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2331
1703691300000|2023-12-27 15:35:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|3076
1703691600000|2023-12-27 15:40:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1935
1703691900000|2023-12-27 15:45:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|1757
1703692200000|2023-12-27 15:50:00|11304.3|11300.3|11309|11305|11309|11305|11302.8|11298.8|4244
1703692500000|2023-12-27 15:55:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|4891
1703692800000|2023-12-27 16:00:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|3453
1703693100000|2023-12-27 16:05:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11307.5|11303.5|2606
1703693400000|2023-12-27 16:10:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|5153
1703693700000|2023-12-27 16:15:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|519
1703694000000|2023-12-27 16:20:00|11313.7|11309.7|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|2770
1703694300000|2023-12-27 16:25:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|2504
1703694600000|2023-12-27 16:30:00|11315.3|11311.3|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|2782
1703694900000|2023-12-27 16:35:00|11312.2|11308.2|11315.3|11311.3|11316.8|11312.8|11309|11305|6766
1703695200000|2023-12-27 16:40:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|5371
1703695500000|2023-12-27 16:45:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|4778
1703695800000|2023-12-27 16:50:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|1942
1703696100000|2023-12-27 16:55:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1672
1703696400000|2023-12-27 17:00:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1810
1703696700000|2023-12-27 17:05:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|871
1703697000000|2023-12-27 17:10:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|940
1703697300000|2023-12-27 17:15:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|402
1703697600000|2023-12-27 17:20:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|2240
1703697900000|2023-12-27 17:25:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|5280
1703698200000|2023-12-27 17:30:00|||||||||1338
1703698500000|2023-12-27 17:35:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|2581
1703698800000|2023-12-27 17:40:00|11320|11316|11316.8|11312.8|11320|11316|11315.3|11311.3|3148
1703699100000|2023-12-27 17:45:00|11317.6|11313.6|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1841
1703699400000|2023-12-27 17:50:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|3470
1703699700000|2023-12-27 17:55:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|2664
1703700000000|2023-12-27 18:00:00|11316.8|11312.8|11330.9|11326.9|11330.9|11326.9|11313.7|11309.7|8380
1703700300000|2023-12-27 18:05:00|11332.5|11328.5|11334|11330|11334|11330|11327.8|11323.8|8546
1703700600000|2023-12-27 18:10:00|11332.5|11328.5|11326.2|11322.2|11332.5|11328.5|11324.7|11320.7|3097
1703700900000|2023-12-27 18:15:00|11324.7|11320.7|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|5257
1703701200000|2023-12-27 18:20:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|2224
1703701500000|2023-12-27 18:25:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|2952
1703701800000|2023-12-27 18:30:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|2053
1703702100000|2023-12-27 18:35:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|1546
1703702400000|2023-12-27 18:40:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|3237
1703702700000|2023-12-27 18:45:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|2530
1703703000000|2023-12-27 18:50:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|870
1703703300000|2023-12-27 18:55:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|925
1703703600000|2023-12-27 19:00:00|11332.5|11328.5|11329.3|11325.3|11334|11330|11329.3|11325.3|1205
1703703900000|2023-12-27 19:05:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2691
1703704200000|2023-12-27 19:10:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|3140
1703704500000|2023-12-27 19:15:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|2216
1703704800000|2023-12-27 19:20:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|2058
1703705100000|2023-12-27 19:25:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|587
1703705400000|2023-12-27 19:30:00|11334|11330|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|1822
1703705700000|2023-12-27 19:35:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|2254
1703706000000|2023-12-27 19:40:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|4460
1703706300000|2023-12-27 19:45:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1221
1703706600000|2023-12-27 19:50:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|3652
1703706900000|2023-12-27 19:55:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11330.9|11326.9|7718
1703707200000|2023-12-27 20:00:00|||||||||4011
1703707500000|2023-12-27 20:05:00|||||||||3025
1703707800000|2023-12-27 20:10:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|3104
1703708100000|2023-12-27 20:15:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|1956
1703708400000|2023-12-27 20:20:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|1209
1703708700000|2023-12-27 20:25:00|11334|11330|11334|11330|11334|11330|11334|11330|1679
1703709000000|2023-12-27 20:30:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|2481
1703709300000|2023-12-27 20:35:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1837
1703709600000|2023-12-27 20:40:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|492
1703709900000|2023-12-27 20:45:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|1306
1703710200000|2023-12-27 20:50:00|||||||||804
1703710500000|2023-12-27 20:55:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|3492
1703710800000|2023-12-27 21:00:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|2646
1703711100000|2023-12-27 21:05:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|2011
1703711400000|2023-12-27 21:10:00|11334.8|11330.8|11334|11330|11335.6|11331.6|11332.5|11328.5|4008
1703711700000|2023-12-27 21:15:00|||||||||1340
1703712000000|2023-12-27 21:20:00|||||||||516
1703712300000|2023-12-27 21:25:00|||||||||407
1703712600000|2023-12-27 21:30:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|1894
1703712900000|2023-12-27 21:35:00|||||||||419
1703713200000|2023-12-27 21:40:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|549
1703713500000|2023-12-27 21:45:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|2060
1703713800000|2023-12-27 21:50:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|1065
1703714100000|2023-12-27 21:55:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|2005
1703718000000|2023-12-27 23:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1008
1703718300000|2023-12-27 23:05:00|||||||||118
1703718600000|2023-12-27 23:10:00|||||||||22
1703718900000|2023-12-27 23:15:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|816
1703719200000|2023-12-27 23:20:00|||||||||459
1703719500000|2023-12-27 23:25:00|||||||||5
1703719800000|2023-12-27 23:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1010
1703720100000|2023-12-27 23:35:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|703
1703720400000|2023-12-27 23:40:00|||||||||539
1703720700000|2023-12-27 23:45:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|341
1703721000000|2023-12-27 23:50:00|||||||||341
1703721300000|2023-12-27 23:55:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|992
1703721600000|2023-12-28 00:00:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|274
1703721900000|2023-12-28 00:05:00|11326.2|11322.2|11323.1|11319.1|11326.2|11322.2|11321.5|11317.5|2500
1703722200000|2023-12-28 00:10:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1115
1703722500000|2023-12-28 00:15:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|951
1703722800000|2023-12-28 00:20:00|||||||||414
1703723100000|2023-12-28 00:25:00|||||||||240
1703723400000|2023-12-28 00:30:00|||||||||320
1703723700000|2023-12-28 00:35:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|470
1703724000000|2023-12-28 00:40:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|260
1703724300000|2023-12-28 00:45:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|228
1703724600000|2023-12-28 00:50:00|11321.5|11317.5|11318.4|11314.4|11323.1|11319.1|11318.4|11314.4|3170
1703724900000|2023-12-28 00:55:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|773
1703725200000|2023-12-28 01:00:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|341
1703725500000|2023-12-28 01:05:00|||||||||19
1703725800000|2023-12-28 01:10:00|11320.8|11316.8|11320|11316|11320.8|11316.8|11320|11316|396
1703726100000|2023-12-28 01:15:00|||||||||43
1703726400000|2023-12-28 01:20:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|99
1703726700000|2023-12-28 01:25:00|11320|11316|11320|11316|11320|11316|11320|11316|230
1703727000000|2023-12-28 01:30:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|265
1703727300000|2023-12-28 01:35:00|11320|11316|11320|11316|11320|11316|11319.2|11315.2|406
1703727600000|2023-12-28 01:40:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|228
1703727900000|2023-12-28 01:45:00|||||||||175
1703728200000|2023-12-28 01:50:00|||||||||274
1703728500000|2023-12-28 01:55:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|605
1703728800000|2023-12-28 02:00:00|||||||||431
1703729100000|2023-12-28 02:05:00|||||||||8
1703729400000|2023-12-28 02:10:00|||||||||31
1703729700000|2023-12-28 02:15:00|||||||||826
1703730000000|2023-12-28 02:20:00|||||||||148
1703730300000|2023-12-28 02:25:00|||||||||33
1703730600000|2023-12-28 02:30:00|||||||||31
1703730900000|2023-12-28 02:35:00|||||||||31
1703731200000|2023-12-28 02:40:00|||||||||15
1703731500000|2023-12-28 02:45:00|||||||||12
1703731800000|2023-12-28 02:50:00|||||||||43
1703732100000|2023-12-28 02:55:00|||||||||296
1703732400000|2023-12-28 03:00:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|185
1703732700000|2023-12-28 03:05:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|351
1703733000000|2023-12-28 03:10:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|261
1703733300000|2023-12-28 03:15:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|192
1703733600000|2023-12-28 03:20:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|282
1703733900000|2023-12-28 03:25:00|||||||||260
1703734200000|2023-12-28 03:30:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|600
1703734500000|2023-12-28 03:35:00|||||||||21
1703734800000|2023-12-28 03:40:00|||||||||23
1703735100000|2023-12-28 03:45:00|||||||||129
1703735400000|2023-12-28 03:50:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|119
1703735700000|2023-12-28 03:55:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|410
1703736000000|2023-12-28 04:00:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|149
1703736300000|2023-12-28 04:05:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|242
1703736600000|2023-12-28 04:10:00|||||||||109
1703736900000|2023-12-28 04:15:00|||||||||411
1703737200000|2023-12-28 04:20:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|213
1703737500000|2023-12-28 04:25:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11316.8|11312.8|3117
1703737800000|2023-12-28 04:30:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|278
1703738100000|2023-12-28 04:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|52
1703738400000|2023-12-28 04:40:00|||||||||38
1703738700000|2023-12-28 04:45:00|||||||||60
1703739000000|2023-12-28 04:50:00|||||||||42
1703739300000|2023-12-28 04:55:00|||||||||7
1703739600000|2023-12-28 05:00:00|11320|11316|11320|11316|11320|11316|11320|11316|94
1703739900000|2023-12-28 05:05:00|11320.8|11316.8|11321.5|11317.5|11321.5|11317.5|11320|11316|346
1703740200000|2023-12-28 05:10:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|760
1703740500000|2023-12-28 05:15:00|||||||||28
1703740800000|2023-12-28 05:20:00|||||||||50
1703741100000|2023-12-28 05:25:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1304
1703741400000|2023-12-28 05:30:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|173
1703741700000|2023-12-28 05:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|72
1703742000000|2023-12-28 05:40:00|||||||||364
1703742300000|2023-12-28 05:45:00|||||||||107
1703742600000|2023-12-28 05:50:00|||||||||83
1703742900000|2023-12-28 05:55:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|257
1703743200000|2023-12-28 06:00:00|||||||||68
1703743500000|2023-12-28 06:05:00|||||||||73
1703743800000|2023-12-28 06:10:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|403
1703744100000|2023-12-28 06:15:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|188
1703744400000|2023-12-28 06:20:00|||||||||22
1703744700000|2023-12-28 06:25:00|||||||||2
1703745000000|2023-12-28 06:30:00|||||||||57
1703745300000|2023-12-28 06:35:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|693
1703745600000|2023-12-28 06:40:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|1174
1703745900000|2023-12-28 06:45:00|||||||||380
1703746200000|2023-12-28 06:50:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|55
1703746500000|2023-12-28 06:55:00|||||||||69
1703746800000|2023-12-28 07:00:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|304
1703747100000|2023-12-28 07:05:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|1042
1703747400000|2023-12-28 07:10:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|181
1703747700000|2023-12-28 07:15:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|531
1703748000000|2023-12-28 07:20:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|97
1703748300000|2023-12-28 07:25:00|||||||||373
1703748600000|2023-12-28 07:30:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|2278
1703748900000|2023-12-28 07:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|1567
1703749200000|2023-12-28 07:40:00|||||||||728
1703749500000|2023-12-28 07:45:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|628
1703749800000|2023-12-28 07:50:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|848
1703750100000|2023-12-28 07:55:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|594
1703750400000|2023-12-28 08:00:00|11324.7|11320.7|11320|11316|11324.7|11320.7|11318.4|11314.4|1459
1703750700000|2023-12-28 08:05:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|373
1703751000000|2023-12-28 08:10:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|794
1703751300000|2023-12-28 08:15:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|378
1703751600000|2023-12-28 08:20:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|2480
1703751900000|2023-12-28 08:25:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|456
1703752200000|2023-12-28 08:30:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|744
1703752500000|2023-12-28 08:35:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|637
1703752800000|2023-12-28 08:40:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|378
1703753100000|2023-12-28 08:45:00|||||||||1438
1703753400000|2023-12-28 08:50:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1313
1703753700000|2023-12-28 08:55:00|11313.7|11309.7|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|4476
1703754000000|2023-12-28 09:00:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|1566
1703754300000|2023-12-28 09:05:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|861
1703754600000|2023-12-28 09:10:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1453
1703754900000|2023-12-28 09:15:00|||||||||764
1703755200000|2023-12-28 09:20:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|2736
1703755500000|2023-12-28 09:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|130
1703755800000|2023-12-28 09:30:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|465
1703756100000|2023-12-28 09:35:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|926
1703756400000|2023-12-28 09:40:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|1050
1703756700000|2023-12-28 09:45:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|215
1703757000000|2023-12-28 09:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1355
1703757300000|2023-12-28 09:55:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|2468
1703757600000|2023-12-28 10:00:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|1626
1703757900000|2023-12-28 10:05:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1104
1703758200000|2023-12-28 10:10:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|642
1703758500000|2023-12-28 10:15:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|773
1703758800000|2023-12-28 10:20:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|2292
1703759100000|2023-12-28 10:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|361
1703759400000|2023-12-28 10:30:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|642
1703759700000|2023-12-28 10:35:00|||||||||917
1703760000000|2023-12-28 10:40:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|1969
1703760300000|2023-12-28 10:45:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|237
1703760600000|2023-12-28 10:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|469
1703760900000|2023-12-28 10:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|201
1703761200000|2023-12-28 11:00:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|262
1703761500000|2023-12-28 11:05:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|777
1703761800000|2023-12-28 11:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|334
1703762100000|2023-12-28 11:15:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|225
1703762400000|2023-12-28 11:20:00|||||||||118
1703762700000|2023-12-28 11:25:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|361
1703763000000|2023-12-28 11:30:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|191
1703763300000|2023-12-28 11:35:00|||||||||213
1703763600000|2023-12-28 11:40:00|||||||||75
1703763900000|2023-12-28 11:45:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|140
1703764200000|2023-12-28 11:50:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|550
1703764500000|2023-12-28 11:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|144
1703764800000|2023-12-28 12:00:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|588
1703765100000|2023-12-28 12:05:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|662
1703765400000|2023-12-28 12:10:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|679
1703765700000|2023-12-28 12:15:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|359
1703766000000|2023-12-28 12:20:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|637
1703766300000|2023-12-28 12:25:00|||||||||202
1703766600000|2023-12-28 12:30:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|106
1703766900000|2023-12-28 12:35:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|189
1703767200000|2023-12-28 12:40:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|1160
1703767500000|2023-12-28 12:45:00|||||||||286
1703767800000|2023-12-28 12:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|613
1703768100000|2023-12-28 12:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|296
1703768400000|2023-12-28 13:00:00|11316.1|11312.1|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|843
1703768700000|2023-12-28 13:05:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1087
1703769000000|2023-12-28 13:10:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|2723
1703769300000|2023-12-28 13:15:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|2663
1703769600000|2023-12-28 13:20:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|2061
1703769900000|2023-12-28 13:25:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|2392
1703770200000|2023-12-28 13:30:00|11318.4|11314.4|11320|11316|11323.1|11319.1|11315.3|11311.3|5988
1703770500000|2023-12-28 13:35:00|11318.4|11314.4|11320|11316|11320|11316|11316.8|11312.8|1947
1703770800000|2023-12-28 13:40:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|1360
1703771100000|2023-12-28 13:45:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|1393
1703771400000|2023-12-28 13:50:00|11316.8|11312.8|11312.2|11308.2|11316.8|11312.8|11310.6|11306.6|4063
1703771700000|2023-12-28 13:55:00|11310.6|11306.6|11305.9|11301.9|11312.2|11308.2|11305.9|11301.9|4926
1703772000000|2023-12-28 14:00:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|3738
1703772300000|2023-12-28 14:05:00|11307.5|11303.5|11312.2|11308.2|11312.2|11308.2|11307.5|11303.5|3007
1703772600000|2023-12-28 14:10:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11309|11305|1382
1703772900000|2023-12-28 14:15:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1014
1703773200000|2023-12-28 14:20:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|1846
1703773500000|2023-12-28 14:25:00|11313.7|11309.7|11309|11305|11313.7|11309.7|11307.5|11303.5|4836
1703773800000|2023-12-28 14:30:00|11309.8|11305.8|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|3775
1703774100000|2023-12-28 14:35:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|1295
1703774400000|2023-12-28 14:40:00|11305.9|11301.9|11309|11305|11309|11305|11305.9|11301.9|3353
1703774700000|2023-12-28 14:45:00|11307.5|11303.5|11304.3|11300.3|11309|11305|11304.3|11300.3|4487
1703775000000|2023-12-28 14:50:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|4002
1703775300000|2023-12-28 14:55:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|3307
1703775600000|2023-12-28 15:00:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|4921
1703775900000|2023-12-28 15:05:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|1769
1703776200000|2023-12-28 15:10:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|1773
1703776500000|2023-12-28 15:15:00|11305.9|11301.9|11309|11305|11310.6|11306.6|11305.9|11301.9|3937
1703776800000|2023-12-28 15:20:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|1611
1703777100000|2023-12-28 15:25:00|11312.2|11308.2|11316.8|11312.8|11316.8|11312.8|11310.6|11306.6|2454
1703777400000|2023-12-28 15:30:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11312.2|11308.2|4377
1703777700000|2023-12-28 15:35:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|1622
1703778000000|2023-12-28 15:40:00|11316.8|11312.8|11320|11316|11320|11316|11315.3|11311.3|2434
1703778300000|2023-12-28 15:45:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|2716
1703778600000|2023-12-28 15:50:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|5125
1703778900000|2023-12-28 15:55:00|11316.8|11312.8|11320|11316|11321.5|11317.5|11316.8|11312.8|6628
1703779200000|2023-12-28 16:00:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|3968
1703779500000|2023-12-28 16:05:00|11315.3|11311.3|11310.6|11306.6|11315.3|11311.3|11310.6|11306.6|4034
1703779800000|2023-12-28 16:10:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|2402
1703780100000|2023-12-28 16:15:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11309|11305|3031
1703780400000|2023-12-28 16:20:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|2513
1703780700000|2023-12-28 16:25:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|4595
1703781000000|2023-12-28 16:30:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1761
1703781300000|2023-12-28 16:35:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|2458
1703781600000|2023-12-28 16:40:00|11309|11305|11305.9|11301.9|11309|11305|11305.9|11301.9|2324
1703781900000|2023-12-28 16:45:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|2901
1703782200000|2023-12-28 16:50:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|2485
1703782500000|2023-12-28 16:55:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|929
1703782800000|2023-12-28 17:00:00|||||||||1559
1703783100000|2023-12-28 17:05:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|823
1703783400000|2023-12-28 17:10:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1480
1703783700000|2023-12-28 17:15:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|2629
1703784000000|2023-12-28 17:20:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|3657
1703784300000|2023-12-28 17:25:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|420
1703784600000|2023-12-28 17:30:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|2877
1703784900000|2023-12-28 17:35:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|2739
1703785200000|2023-12-28 17:40:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|2869
1703785500000|2023-12-28 17:45:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|2180
1703785800000|2023-12-28 17:50:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|4016
1703786100000|2023-12-28 17:55:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|7490
1703786400000|2023-12-28 18:00:00|11304.3|11300.3|11295|11291|11305.9|11301.9|11291.8|11287.8|8620
1703786700000|2023-12-28 18:05:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|6497
1703787000000|2023-12-28 18:10:00|11295|11291|11290.3|11286.3|11295|11291|11290.3|11286.3|4932
1703787300000|2023-12-28 18:15:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1314
1703787600000|2023-12-28 18:20:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1940
1703787900000|2023-12-28 18:25:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11283.3|11279.3|6204
1703788200000|2023-12-28 18:30:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|3741
1703788500000|2023-12-28 18:35:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1912
1703788800000|2023-12-28 18:40:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|2350
1703789100000|2023-12-28 18:45:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|2785
1703789400000|2023-12-28 18:50:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|1926
1703789700000|2023-12-28 18:55:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|2142
1703790000000|2023-12-28 19:00:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|2388
1703790300000|2023-12-28 19:05:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|2160
1703790600000|2023-12-28 19:10:00|||||||||360
1703790900000|2023-12-28 19:15:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|2139
1703791200000|2023-12-28 19:20:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|2231
1703791500000|2023-12-28 19:25:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|1098
1703791800000|2023-12-28 19:30:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2741
1703792100000|2023-12-28 19:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|2161
1703792400000|2023-12-28 19:40:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1255
1703792700000|2023-12-28 19:45:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|3620
1703793000000|2023-12-28 19:50:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|3389
1703793300000|2023-12-28 19:55:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|5759
1703793600000|2023-12-28 20:00:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|6133
1703793900000|2023-12-28 20:05:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|795
1703794200000|2023-12-28 20:10:00|11295|11291|11295|11291|11295|11291|11295|11291|3301
1703794500000|2023-12-28 20:15:00|||||||||1711
1703794800000|2023-12-28 20:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|426
1703795100000|2023-12-28 20:25:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2718
1703795400000|2023-12-28 20:30:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1351
1703795700000|2023-12-28 20:35:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|831
1703796000000|2023-12-28 20:40:00|||||||||406
1703796300000|2023-12-28 20:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1964
1703796600000|2023-12-28 20:50:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|5698
1703796900000|2023-12-28 20:55:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|5104
1703797200000|2023-12-28 21:00:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|4926
1703797500000|2023-12-28 21:05:00|11295|11291|11295|11291|11295|11291|11295|11291|969
1703797800000|2023-12-28 21:10:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1369
1703798100000|2023-12-28 21:15:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|2847
1703798400000|2023-12-28 21:20:00|||||||||125
1703798700000|2023-12-28 21:25:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|670
1703799000000|2023-12-28 21:30:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|726
1703799300000|2023-12-28 21:35:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|704
1703799600000|2023-12-28 21:40:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|1477
1703799900000|2023-12-28 21:45:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|618
1703800200000|2023-12-28 21:50:00|11295|11291|11295|11291|11295|11291|11295|11291|1083
1703800500000|2023-12-28 21:55:00|||||||||1133
1703804400000|2023-12-28 23:00:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|750
1703804700000|2023-12-28 23:05:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|151
1703805000000|2023-12-28 23:10:00|||||||||75
1703805300000|2023-12-28 23:15:00|||||||||40
1703805600000|2023-12-28 23:20:00|11295.8|11291.8|11295|11291|11296.5|11292.5|11295|11291|358
1703805900000|2023-12-28 23:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|113
1703806200000|2023-12-28 23:30:00|11295|11291|11295|11291|11295|11291|11295|11291|290
1703806500000|2023-12-28 23:35:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|514
1703806800000|2023-12-28 23:40:00|||||||||10
1703807100000|2023-12-28 23:45:00|||||||||125
1703807400000|2023-12-28 23:50:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|51
1703807700000|2023-12-28 23:55:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|782
1703808000000|2023-12-29 00:00:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|171
1703808300000|2023-12-29 00:05:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|135
1703808600000|2023-12-29 00:10:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|559
1703808900000|2023-12-29 00:15:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|633
1703809200000|2023-12-29 00:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|638
1703809500000|2023-12-29 00:25:00|||||||||85
1703809800000|2023-12-29 00:30:00|||||||||67
1703810100000|2023-12-29 00:35:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|182
1703810400000|2023-12-29 00:40:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|238
1703810700000|2023-12-29 00:45:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|181
1703811000000|2023-12-29 00:50:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|405
1703811300000|2023-12-29 00:55:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11297.3|11293.3|188
1703811600000|2023-12-29 01:00:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|60
1703811900000|2023-12-29 01:05:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|822
1703812200000|2023-12-29 01:10:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|402
1703812500000|2023-12-29 01:15:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|382
1703812800000|2023-12-29 01:20:00|||||||||127
1703813100000|2023-12-29 01:25:00|||||||||267
1703813400000|2023-12-29 01:30:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|497
1703813700000|2023-12-29 01:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|354
1703814000000|2023-12-29 01:40:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|454
1703814300000|2023-12-29 01:45:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|63
1703814600000|2023-12-29 01:50:00|||||||||315
1703814900000|2023-12-29 01:55:00|||||||||265
1703815200000|2023-12-29 02:00:00|||||||||94
1703815500000|2023-12-29 02:05:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|728
1703815800000|2023-12-29 02:10:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|278
1703816100000|2023-12-29 02:15:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|621
1703816400000|2023-12-29 02:20:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|818
1703816700000|2023-12-29 02:25:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|607
1703817000000|2023-12-29 02:30:00|||||||||39
1703817300000|2023-12-29 02:35:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|668
1703817600000|2023-12-29 02:40:00|||||||||12
1703817900000|2023-12-29 02:45:00|||||||||125
1703818200000|2023-12-29 02:50:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|63
1703818500000|2023-12-29 02:55:00|||||||||136
1703818800000|2023-12-29 03:00:00|||||||||13
1703819100000|2023-12-29 03:05:00|||||||||167
1703819400000|2023-12-29 03:10:00|||||||||6
1703819700000|2023-12-29 03:15:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|435
1703820000000|2023-12-29 03:20:00|||||||||379
1703820300000|2023-12-29 03:25:00|||||||||5
1703820600000|2023-12-29 03:30:00|||||||||4
1703820900000|2023-12-29 03:35:00|||||||||2
1703821200000|2023-12-29 03:40:00|||||||||33
1703821500000|2023-12-29 03:45:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|75
1703821800000|2023-12-29 03:50:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|747
1703822100000|2023-12-29 03:55:00|||||||||26
1703822400000|2023-12-29 04:00:00|||||||||165
1703822700000|2023-12-29 04:05:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|514
1703823000000|2023-12-29 04:10:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|732
1703823300000|2023-12-29 04:15:00|||||||||1
1703823600000|2023-12-29 04:20:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|116
1703823900000|2023-12-29 04:25:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|330
1703824200000|2023-12-29 04:30:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|49
1703824500000|2023-12-29 04:35:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|223
1703824800000|2023-12-29 04:40:00|||||||||18
1703825100000|2023-12-29 04:45:00|||||||||163
1703825400000|2023-12-29 04:50:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|70
1703825700000|2023-12-29 04:55:00|||||||||9
1703826000000|2023-12-29 05:00:00|||||||||506
1703826300000|2023-12-29 05:05:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|499
1703826600000|2023-12-29 05:10:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|246
1703826900000|2023-12-29 05:15:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|1183
1703827200000|2023-12-29 05:20:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1583
1703827500000|2023-12-29 05:25:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|209
1703827800000|2023-12-29 05:30:00|||||||||56
1703828100000|2023-12-29 05:35:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|1840
1703828400000|2023-12-29 05:40:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|963
1703828700000|2023-12-29 05:45:00|||||||||212
1703829000000|2023-12-29 05:50:00|||||||||55
1703829300000|2023-12-29 05:55:00|||||||||28
1703829600000|2023-12-29 06:00:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|86
1703829900000|2023-12-29 06:05:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|711
1703830200000|2023-12-29 06:10:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|719
1703830500000|2023-12-29 06:15:00|||||||||454
1703830800000|2023-12-29 06:20:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|220
1703831100000|2023-12-29 06:25:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|375
1703831400000|2023-12-29 06:30:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|216
1703831700000|2023-12-29 06:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|145
1703832000000|2023-12-29 06:40:00|||||||||29
1703832300000|2023-12-29 06:45:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|170
1703832600000|2023-12-29 06:50:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|270
1703832900000|2023-12-29 06:55:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|386
1703833200000|2023-12-29 07:00:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|482
1703833500000|2023-12-29 07:05:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|89
1703833800000|2023-12-29 07:10:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|1634
1703834100000|2023-12-29 07:15:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|1840
1703834400000|2023-12-29 07:20:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1896
1703834700000|2023-12-29 07:25:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|649
1703835000000|2023-12-29 07:30:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|293
1703835300000|2023-12-29 07:35:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|3440
1703835600000|2023-12-29 07:40:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|218
1703835900000|2023-12-29 07:45:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|160
1703836200000|2023-12-29 07:50:00|||||||||188
1703836500000|2023-12-29 07:55:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11298.1|11294.1|942
1703836800000|2023-12-29 08:00:00|11301.2|11297.2|11296.5|11292.5|11301.2|11297.2|11296.5|11292.5|2060
1703837100000|2023-12-29 08:05:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11293.4|11289.4|1613
1703837400000|2023-12-29 08:10:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|2540
1703837700000|2023-12-29 08:15:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|2355
1703838000000|2023-12-29 08:20:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|398
1703838300000|2023-12-29 08:25:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|211
1703838600000|2023-12-29 08:30:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|2860
1703838900000|2023-12-29 08:35:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|456
1703839200000|2023-12-29 08:40:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|386
1703839500000|2023-12-29 08:45:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1830
1703839800000|2023-12-29 08:50:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|1270
1703840100000|2023-12-29 08:55:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|2374
1703840400000|2023-12-29 09:00:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|2071
1703840700000|2023-12-29 09:05:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|3170
1703841000000|2023-12-29 09:10:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|3403
1703841300000|2023-12-29 09:15:00|||||||||472
1703841600000|2023-12-29 09:20:00|||||||||312
1703841900000|2023-12-29 09:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1008
1703842200000|2023-12-29 09:30:00|11276.2|11272.2|11276.2|11272.2|11277|11273|11276.2|11272.2|1782
1703842500000|2023-12-29 09:35:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|4286
1703842800000|2023-12-29 09:40:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2149
1703843100000|2023-12-29 09:45:00|||||||||1252
1703843400000|2023-12-29 09:50:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1735
1703843700000|2023-12-29 09:55:00|||||||||293
1703844000000|2023-12-29 10:00:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|3336
1703844300000|2023-12-29 10:05:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|348
1703844600000|2023-12-29 10:10:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|2096
1703844900000|2023-12-29 10:15:00|11268.4|11264.4|11265.3|11261.3|11270|11266|11265.3|11261.3|3973
1703845200000|2023-12-29 10:20:00|||||||||1320
1703845500000|2023-12-29 10:25:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|524
1703845800000|2023-12-29 10:30:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1794
1703846100000|2023-12-29 10:35:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1508
1703846400000|2023-12-29 10:40:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|623
1703846700000|2023-12-29 10:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|283
1703847000000|2023-12-29 10:50:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|622
1703847300000|2023-12-29 10:55:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|619
1703847600000|2023-12-29 11:00:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|487
1703847900000|2023-12-29 11:05:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|1263
1703848200000|2023-12-29 11:10:00|||||||||707
1703848500000|2023-12-29 11:15:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1508
1703848800000|2023-12-29 11:20:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|381
1703849100000|2023-12-29 11:25:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|380
1703849400000|2023-12-29 11:30:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|626
1703849700000|2023-12-29 11:35:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|833
1703850000000|2023-12-29 11:40:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|878
1703850300000|2023-12-29 11:45:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|361
1703850600000|2023-12-29 11:50:00|11270|11266|11270|11266|11270|11266|11270|11266|440
1703850900000|2023-12-29 11:55:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|836
1703851200000|2023-12-29 12:00:00|||||||||1206
1703851500000|2023-12-29 12:05:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2036
1703851800000|2023-12-29 12:10:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1472
1703852100000|2023-12-29 12:15:00|||||||||91
1703852400000|2023-12-29 12:20:00|||||||||647
1703852700000|2023-12-29 12:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|454
1703853000000|2023-12-29 12:30:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|1000
1703853300000|2023-12-29 12:35:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|625
1703853600000|2023-12-29 12:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1599
1703853900000|2023-12-29 12:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|918
1703854200000|2023-12-29 12:50:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|1980
1703854500000|2023-12-29 12:55:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|2292
1703854800000|2023-12-29 13:00:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11268.4|11264.4|2402
1703855100000|2023-12-29 13:05:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2645
1703855400000|2023-12-29 13:10:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|1726
1703855700000|2023-12-29 13:15:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|3589
1703856000000|2023-12-29 13:20:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11270|11266|4772
1703856300000|2023-12-29 13:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|3156
1703856600000|2023-12-29 13:30:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|1530
1703856900000|2023-12-29 13:35:00|11271.5|11267.5|11271.5|11267.5|11276.2|11272.2|11270|11266|2341
1703857200000|2023-12-29 13:40:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|3501
1703857500000|2023-12-29 13:45:00|11268.4|11264.4|11262.2|11258.2|11268.4|11264.4|11262.2|11258.2|4045
1703857800000|2023-12-29 13:50:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|4715
1703858100000|2023-12-29 13:55:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11259|11255|3329
1703858400000|2023-12-29 14:00:00|11262.2|11258.2|11263.7|11259.7|11266.8|11262.8|11262.2|11258.2|4716
1703858700000|2023-12-29 14:05:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|2058
1703859000000|2023-12-29 14:10:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1714
1703859300000|2023-12-29 14:15:00|11265.3|11261.3|11265.3|11261.3|11265.3|11261.3|11263.7|11259.7|1444
1703859600000|2023-12-29 14:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1535
1703859900000|2023-12-29 14:25:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11263.7|11259.7|1572
1703860200000|2023-12-29 14:30:00|11263.7|11259.7|11270|11266|11270|11266|11263.7|11259.7|3437
1703860500000|2023-12-29 14:35:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|1261
1703860800000|2023-12-29 14:40:00|11272.3|11268.3|11277.8|11273.8|11277.8|11273.8|11272.3|11268.3|6920
1703861100000|2023-12-29 14:45:00|11276.2|11272.2|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|6770
1703861400000|2023-12-29 14:50:00|11274.7|11270.7|11271.5|11267.5|11276.2|11272.2|11270|11266|3888
1703861700000|2023-12-29 14:55:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|3186
1703862000000|2023-12-29 15:00:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|4187
1703862300000|2023-12-29 15:05:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|3470
1703862600000|2023-12-29 15:10:00|11270|11266|11276.2|11272.2|11276.2|11272.2|11270|11266|1374
1703862900000|2023-12-29 15:15:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|4736
1703863200000|2023-12-29 15:20:00|11278.6|11274.6|11274.7|11270.7|11279.3|11275.3|11274.7|11270.7|2627
1703863500000|2023-12-29 15:25:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|1321
1703863800000|2023-12-29 15:30:00|11277.8|11273.8|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|1905
1703864100000|2023-12-29 15:35:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|2410
1703864400000|2023-12-29 15:40:00|11276.2|11272.2|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|2235
1703864700000|2023-12-29 15:45:00|11274.7|11270.7|11279.3|11275.3|11280.9|11276.9|11274.7|11270.7|2496
1703865000000|2023-12-29 15:50:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|4659
1703865300000|2023-12-29 15:55:00|11282.5|11278.5|11284|11280|11284|11280|11280.9|11276.9|3157
1703865600000|2023-12-29 16:00:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|4817
1703865900000|2023-12-29 16:05:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|5357
1703866200000|2023-12-29 16:10:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11284|11280|3065
1703866500000|2023-12-29 16:15:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|2803
1703866800000|2023-12-29 16:20:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|2379
1703867100000|2023-12-29 16:25:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|2573
1703867400000|2023-12-29 16:30:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|3201
1703867700000|2023-12-29 16:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1935
1703868000000|2023-12-29 16:40:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|4371
1703868300000|2023-12-29 16:45:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|3210
1703868600000|2023-12-29 16:50:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|2088
1703868900000|2023-12-29 16:55:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11285.6|11281.6|4270
1703869200000|2023-12-29 17:00:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|2540
1703869500000|2023-12-29 17:05:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1495
1703869800000|2023-12-29 17:10:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|923
1703870100000|2023-12-29 17:15:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|4464
1703870400000|2023-12-29 17:20:00|11280.9|11276.9|11284|11280|11284|11280|11280.9|11276.9|1136
1703870700000|2023-12-29 17:25:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|1544
1703871000000|2023-12-29 17:30:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1798
1703871300000|2023-12-29 17:35:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|2143
1703871600000|2023-12-29 17:40:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|4303
1703871900000|2023-12-29 17:45:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|6078
1703872200000|2023-12-29 17:50:00|11285.6|11281.6|11290.3|11286.3|11290.3|11286.3|11285.6|11281.6|12203
1703872500000|2023-12-29 17:55:00|11291.8|11287.8|11290.3|11286.3|11295|11291|11288.7|11284.7|28688
1703872800000|2023-12-29 18:00:00|11288.7|11284.7|11271.5|11267.5|11290.3|11286.3|11262.2|11258.2|22881
1703873100000|2023-12-29 18:05:00|11270|11266|11266.8|11262.8|11271.5|11267.5|11265.3|11261.3|8871
1703873400000|2023-12-29 18:10:00|11268.4|11264.4|11276.2|11272.2|11276.2|11272.2|11268.4|11264.4|6607
1703873700000|2023-12-29 18:15:00|11274.7|11270.7|11274.7|11270.7|11277.8|11273.8|11271.5|11267.5|5375
1703874000000|2023-12-29 18:20:00|11273.1|11269.1|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|2775
1703874300000|2023-12-29 18:25:00|11271.5|11267.5|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|2473
1703874600000|2023-12-29 18:30:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11271.5|11267.5|3055
1703874900000|2023-12-29 18:35:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1394
1703875200000|2023-12-29 18:40:00|11279.3|11275.3|11284|11280|11284|11280|11279.3|11275.3|3568
1703875500000|2023-12-29 18:45:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|1691
1703875800000|2023-12-29 18:50:00|11280.9|11276.9|11276.2|11272.2|11282.5|11278.5|11276.2|11272.2|3051
1703876100000|2023-12-29 18:55:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|4389
1703876400000|2023-12-29 19:00:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11274.7|11270.7|1376
1703876700000|2023-12-29 19:05:00|11274.7|11270.7|11277.8|11273.8|11279.3|11275.3|11274.7|11270.7|3338
1703877000000|2023-12-29 19:10:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|762
1703877300000|2023-12-29 19:15:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2885
1703877600000|2023-12-29 19:20:00|||||||||312
1703877900000|2023-12-29 19:25:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|2499
1703878200000|2023-12-29 19:30:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|903
1703878500000|2023-12-29 19:35:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|339
1703878800000|2023-12-29 19:40:00|||||||||991
1703879100000|2023-12-29 19:45:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|773
1703879400000|2023-12-29 19:50:00|||||||||451
1703879700000|2023-12-29 19:55:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|1524
1703880000000|2023-12-29 20:00:00|||||||||1397
1703880300000|2023-12-29 20:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|443
1703880600000|2023-12-29 20:10:00|||||||||481
1703880900000|2023-12-29 20:15:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|298
1703881200000|2023-12-29 20:20:00|||||||||182
1703881500000|2023-12-29 20:25:00|||||||||347
1703881800000|2023-12-29 20:30:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|4099
1703882100000|2023-12-29 20:35:00|||||||||241
1703882400000|2023-12-29 20:40:00|||||||||199
1703882700000|2023-12-29 20:45:00|||||||||823
1703883000000|2023-12-29 20:50:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|2490
1703883300000|2023-12-29 20:55:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|5411
1703883600000|2023-12-29 21:00:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1726
1703883900000|2023-12-29 21:05:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|421
1703884200000|2023-12-29 21:10:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1990
1703884500000|2023-12-29 21:15:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|305
1703884800000|2023-12-29 21:20:00|||||||||54
1703885100000|2023-12-29 21:25:00|||||||||66
1703885400000|2023-12-29 21:30:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|467
1703885700000|2023-12-29 21:35:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|264
1703886000000|2023-12-29 21:40:00|||||||||232
1703886300000|2023-12-29 21:45:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|1356
1703886600000|2023-12-29 21:50:00|||||||||309
1703886900000|2023-12-29 21:55:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|746
1704150000000|2024-01-01 23:00:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|2403
1704150300000|2024-01-01 23:05:00|11274.7|11270.7|11279.3|11275.3|11279.3|11275.3|11274.7|11270.7|1087
1704150600000|2024-01-01 23:10:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|1993
1704150900000|2024-01-01 23:15:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|154
1704151200000|2024-01-01 23:20:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|384
1704151500000|2024-01-01 23:25:00|11276.2|11272.2|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|1374
1704151800000|2024-01-01 23:30:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|1766
1704152100000|2024-01-01 23:35:00|11270|11266|11270|11266|11270|11266|11270|11266|433
1704152400000|2024-01-01 23:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|2057
1704152700000|2024-01-01 23:45:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|250
1704153000000|2024-01-01 23:50:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|500
1704153300000|2024-01-01 23:55:00|||||||||46
1704153600000|2024-01-02 00:00:00|||||||||234
1704153900000|2024-01-02 00:05:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|262
1704154200000|2024-01-02 00:10:00|11265.3|11261.3|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|284
1704154500000|2024-01-02 00:15:00|11268.4|11264.4|11263.7|11259.7|11268.4|11264.4|11262.2|11258.2|2203
1704154800000|2024-01-02 00:20:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|667
1704155100000|2024-01-02 00:25:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|629
1704155400000|2024-01-02 00:30:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|750
1704155700000|2024-01-02 00:35:00|||||||||75
1704156000000|2024-01-02 00:40:00|||||||||85
1704156300000|2024-01-02 00:45:00|11266.8|11262.8|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|355
1704156600000|2024-01-02 00:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|372
1704156900000|2024-01-02 00:55:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1134
1704157200000|2024-01-02 01:00:00|11259|11255|11255.9|11251.9|11259|11255|11254.3|11250.3|2294
1704157500000|2024-01-02 01:05:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|1405
1704157800000|2024-01-02 01:10:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|475
1704158100000|2024-01-02 01:15:00|||||||||200
1704158400000|2024-01-02 01:20:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|753
1704158700000|2024-01-02 01:25:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|193
1704159000000|2024-01-02 01:30:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|350
1704159300000|2024-01-02 01:35:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|907
1704159600000|2024-01-02 01:40:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|584
1704159900000|2024-01-02 01:45:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|668
1704160200000|2024-01-02 01:50:00|||||||||462
1704160500000|2024-01-02 01:55:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|342
1704160800000|2024-01-02 02:00:00|11257.5|11253.5|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|704
1704161100000|2024-01-02 02:05:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|212
1704161400000|2024-01-02 02:10:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1149
1704161700000|2024-01-02 02:15:00|||||||||56
1704162000000|2024-01-02 02:20:00|||||||||51
1704162300000|2024-01-02 02:25:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|279
1704162600000|2024-01-02 02:30:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|244
1704162900000|2024-01-02 02:35:00|||||||||264
1704163200000|2024-01-02 02:40:00|||||||||224
1704163500000|2024-01-02 02:45:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|1715
1704163800000|2024-01-02 02:50:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|2422
1704164100000|2024-01-02 02:55:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11245|11241|1383
1704164400000|2024-01-02 03:00:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|645
1704164700000|2024-01-02 03:05:00|||||||||104
1704165000000|2024-01-02 03:10:00|||||||||109
1704165300000|2024-01-02 03:15:00|11246.5|11242.5|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|731
1704165600000|2024-01-02 03:20:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|653
1704165900000|2024-01-02 03:25:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|757
1704166200000|2024-01-02 03:30:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|594
1704166500000|2024-01-02 03:35:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|1228
1704166800000|2024-01-02 03:40:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|323
1704167100000|2024-01-02 03:45:00|||||||||490
1704167400000|2024-01-02 03:50:00|11250.4|11246.4|11249.7|11245.7|11250.4|11246.4|11249.7|11245.7|72
1704167700000|2024-01-02 03:55:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|434
1704168000000|2024-01-02 04:00:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1191
1704168300000|2024-01-02 04:05:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|174
1704168600000|2024-01-02 04:10:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|184
1704168900000|2024-01-02 04:15:00|||||||||39
1704169200000|2024-01-02 04:20:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|147
1704169500000|2024-01-02 04:25:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|562
1704169800000|2024-01-02 04:30:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|514
1704170100000|2024-01-02 04:35:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|369
1704170400000|2024-01-02 04:40:00|||||||||258
1704170700000|2024-01-02 04:45:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|365
1704171000000|2024-01-02 04:50:00|||||||||23
1704171300000|2024-01-02 04:55:00|||||||||84
1704171600000|2024-01-02 05:00:00|||||||||49
1704171900000|2024-01-02 05:05:00|||||||||47
1704172200000|2024-01-02 05:10:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|126
1704172500000|2024-01-02 05:15:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|300
1704172800000|2024-01-02 05:20:00|||||||||11
1704173100000|2024-01-02 05:25:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|114
1704173400000|2024-01-02 05:30:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|618
1704173700000|2024-01-02 05:35:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|482
1704174000000|2024-01-02 05:40:00|||||||||53
1704174300000|2024-01-02 05:45:00|||||||||4
1704174600000|2024-01-02 05:50:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|246
1704174900000|2024-01-02 05:55:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|122
1704175200000|2024-01-02 06:00:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|284
1704175500000|2024-01-02 06:05:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|496
1704175800000|2024-01-02 06:10:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|123
1704176100000|2024-01-02 06:15:00|||||||||51
1704176400000|2024-01-02 06:20:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|523
1704176700000|2024-01-02 06:25:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|506
1704177000000|2024-01-02 06:30:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|429
1704177300000|2024-01-02 06:35:00|11245|11241|11245|11241|11245|11241|11245|11241|1001
1704177600000|2024-01-02 06:40:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|1011
1704177900000|2024-01-02 06:45:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11245|11241|1121
1704178200000|2024-01-02 06:50:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|256
1704178500000|2024-01-02 06:55:00|11244.2|11240.2|11245|11241|11245|11241|11243.4|11239.4|1673
1704178800000|2024-01-02 07:00:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|1415
1704179100000|2024-01-02 07:05:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|988
1704179400000|2024-01-02 07:10:00|11249.7|11245.7|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|1282
1704179700000|2024-01-02 07:15:00|11245|11241|11246.5|11242.5|11249.7|11245.7|11243.4|11239.4|458
1704180000000|2024-01-02 07:20:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|1941
1704180300000|2024-01-02 07:25:00|11249.7|11245.7|11246.5|11242.5|11251.2|11247.2|11246.5|11242.5|980
1704180600000|2024-01-02 07:30:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11245|11241|1270
1704180900000|2024-01-02 07:35:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|3383
1704181200000|2024-01-02 07:40:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|2780
1704181500000|2024-01-02 07:45:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|2116
1704181800000|2024-01-02 07:50:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|536
1704182100000|2024-01-02 07:55:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1250
1704182400000|2024-01-02 08:00:00|11240.3|11236.3|11235.6|11231.6|11240.3|11236.3|11234|11230|1753
1704182700000|2024-01-02 08:05:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11234|11230|2552
1704183000000|2024-01-02 08:10:00|11234.8|11230.8|11235.6|11231.6|11235.6|11231.6|11234|11230|4865
1704183300000|2024-01-02 08:15:00|11237.2|11233.2|11241.8|11237.8|11241.8|11237.8|11235.6|11231.6|2359
1704183600000|2024-01-02 08:20:00|11240.3|11236.3|11235.6|11231.6|11241.8|11237.8|11235.6|11231.6|1402
1704183900000|2024-01-02 08:25:00|11234|11230|11234|11230|11235.6|11231.6|11232.5|11228.5|2506
1704184200000|2024-01-02 08:30:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11232.5|11228.5|2026
1704184500000|2024-01-02 08:35:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11232.5|11228.5|2423
1704184800000|2024-01-02 08:40:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|1402
1704185100000|2024-01-02 08:45:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|2477
1704185400000|2024-01-02 08:50:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|3378
1704185700000|2024-01-02 08:55:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|839
1704186000000|2024-01-02 09:00:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|912
1704186300000|2024-01-02 09:05:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|877
1704186600000|2024-01-02 09:10:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|2082
1704186900000|2024-01-02 09:15:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|2015
1704187200000|2024-01-02 09:20:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|1292
1704187500000|2024-01-02 09:25:00|11234|11230|11234|11230|11235.6|11231.6|11232.5|11228.5|722
1704187800000|2024-01-02 09:30:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11234|11230|1024
1704188100000|2024-01-02 09:35:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|1926
1704188400000|2024-01-02 09:40:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|1402
1704188700000|2024-01-02 09:45:00|11238.7|11234.7|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|1090
1704189000000|2024-01-02 09:50:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|415
1704189300000|2024-01-02 09:55:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1417
1704189600000|2024-01-02 10:00:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|883
1704189900000|2024-01-02 10:05:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|417
1704190200000|2024-01-02 10:10:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|1279
1704190500000|2024-01-02 10:15:00|11229.3|11225.3|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|2137
1704190800000|2024-01-02 10:20:00|11226.2|11222.2|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|1225
1704191100000|2024-01-02 10:25:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|2234
1704191400000|2024-01-02 10:30:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|497
1704191700000|2024-01-02 10:35:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1424
1704192000000|2024-01-02 10:40:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|1543
1704192300000|2024-01-02 10:45:00|11235.6|11231.6|11241.8|11237.8|11241.8|11237.8|11234|11230|4583
1704192600000|2024-01-02 10:50:00|||||||||638
1704192900000|2024-01-02 10:55:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|3242
1704193200000|2024-01-02 11:00:00|11245|11241|11245|11241|11248.1|11244.1|11245|11241|4645
1704193500000|2024-01-02 11:05:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2980
1704193800000|2024-01-02 11:10:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|4395
1704194100000|2024-01-02 11:15:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|4061
1704194400000|2024-01-02 11:20:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|1744
1704194700000|2024-01-02 11:25:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1608
1704195000000|2024-01-02 11:30:00|11240.3|11236.3|11234|11230|11240.3|11236.3|11234|11230|2055
1704195300000|2024-01-02 11:35:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|2205
1704195600000|2024-01-02 11:40:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1755
1704195900000|2024-01-02 11:45:00|11229.3|11225.3|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|3447
1704196200000|2024-01-02 11:50:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|480
1704196500000|2024-01-02 11:55:00|11227.8|11223.8|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1864
1704196800000|2024-01-02 12:00:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|2260
1704197100000|2024-01-02 12:05:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|3453
1704197400000|2024-01-02 12:10:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|1609
1704197700000|2024-01-02 12:15:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|4082
1704198000000|2024-01-02 12:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1751
1704198300000|2024-01-02 12:25:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1217
1704198600000|2024-01-02 12:30:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|2050
1704198900000|2024-01-02 12:35:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|3312
1704199200000|2024-01-02 12:40:00|11227.8|11223.8|11224.7|11220.7|11229.3|11225.3|11224.7|11220.7|3607
1704199500000|2024-01-02 12:45:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|2701
1704199800000|2024-01-02 12:50:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1098
1704200100000|2024-01-02 12:55:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|5546
1704200400000|2024-01-02 13:00:00|11227.8|11223.8|11223.1|11219.1|11229.3|11225.3|11221.5|11217.5|5284
1704200700000|2024-01-02 13:05:00|11221.5|11217.5|11221.5|11217.5|11224.7|11220.7|11220|11216|2986
1704201000000|2024-01-02 13:10:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|3275
1704201300000|2024-01-02 13:15:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|4466
1704201600000|2024-01-02 13:20:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|7241
1704201900000|2024-01-02 13:25:00|11215.3|11211.3|11218.4|11214.4|11220|11216|11215.3|11211.3|5236
1704202200000|2024-01-02 13:30:00|11220|11216|11223.1|11219.1|11224.7|11220.7|11218.4|11214.4|3295
1704202500000|2024-01-02 13:35:00|11224.7|11220.7|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|5526
1704202800000|2024-01-02 13:40:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|3815
1704203100000|2024-01-02 13:45:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|2317
1704203400000|2024-01-02 13:50:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1801
1704203700000|2024-01-02 13:55:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|5660
1704204000000|2024-01-02 14:00:00|11216.8|11212.8|11221.5|11217.5|11223.1|11219.1|11215.3|11211.3|3648
1704204300000|2024-01-02 14:05:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|2558
1704204600000|2024-01-02 14:10:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|4753
1704204900000|2024-01-02 14:15:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|3012
1704205200000|2024-01-02 14:20:00|11226.2|11222.2|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|3768
1704205500000|2024-01-02 14:25:00|11229.3|11225.3|11230.9|11226.9|11234|11230|11229.3|11225.3|4393
1704205800000|2024-01-02 14:30:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|3619
1704206100000|2024-01-02 14:35:00|11234|11230|11234|11230|11235.6|11231.6|11232.5|11228.5|5689
1704206400000|2024-01-02 14:40:00|11232.5|11228.5|11229.3|11225.3|11235.6|11231.6|11229.3|11225.3|6616
1704206700000|2024-01-02 14:45:00|11232.5|11228.5|11243.4|11239.4|11246.5|11242.5|11230.9|11226.9|16505
1704207000000|2024-01-02 14:50:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|6699
1704207300000|2024-01-02 14:55:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11243.4|11239.4|6497
1704207600000|2024-01-02 15:00:00|11251.2|11247.2|11241.8|11237.8|11251.2|11247.2|11241.8|11237.8|7743
1704207900000|2024-01-02 15:05:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|7981
1704208200000|2024-01-02 15:10:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|2395
1704208500000|2024-01-02 15:15:00|11243.4|11239.4|11237.2|11233.2|11243.4|11239.4|11235.6|11231.6|2472
1704208800000|2024-01-02 15:20:00|11235.6|11231.6|11241.8|11237.8|11241.8|11237.8|11235.6|11231.6|4926
1704209100000|2024-01-02 15:25:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|7770
1704209400000|2024-01-02 15:30:00|11237.2|11233.2|11240.3|11236.3|11245|11241|11237.2|11233.2|2659
1704209700000|2024-01-02 15:35:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11235.6|11231.6|4243
1704210000000|2024-01-02 15:40:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11234|11230|3185
1704210300000|2024-01-02 15:45:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11234|11230|6442
1704210600000|2024-01-02 15:50:00|11235.6|11231.6|11234|11230|11238.7|11234.7|11232.5|11228.5|3252
1704210900000|2024-01-02 15:55:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|3363
1704211200000|2024-01-02 16:00:00|11234.8|11230.8|11232.5|11228.5|11237.2|11233.2|11229.3|11225.3|4941
1704211500000|2024-01-02 16:05:00|11234|11230|11241.8|11237.8|11241.8|11237.8|11234|11230|3607
1704211800000|2024-01-02 16:10:00|11243.4|11239.4|11243.4|11239.4|11248.1|11244.1|11241.8|11237.8|5653
1704212100000|2024-01-02 16:15:00|11245|11241|11243.4|11239.4|11245|11241|11240.3|11236.3|4301
1704212400000|2024-01-02 16:20:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|3547
1704212700000|2024-01-02 16:25:00|11248.1|11244.1|11243.4|11239.4|11248.1|11244.1|11243.4|11239.4|3466
1704213000000|2024-01-02 16:30:00|11241.8|11237.8|11238.7|11234.7|11243.4|11239.4|11237.2|11233.2|6842
1704213300000|2024-01-02 16:35:00|11240.3|11236.3|11243.4|11239.4|11245|11241|11240.3|11236.3|3314
1704213600000|2024-01-02 16:40:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1061
1704213900000|2024-01-02 16:45:00|11243.4|11239.4|11246.5|11242.5|11249.7|11245.7|11243.4|11239.4|1934
1704214200000|2024-01-02 16:50:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11243.4|11239.4|3150
1704214500000|2024-01-02 16:55:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|1891
1704214800000|2024-01-02 17:00:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|522
1704215100000|2024-01-02 17:05:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1379
1704215400000|2024-01-02 17:10:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|2970
1704215700000|2024-01-02 17:15:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|3382
1704216000000|2024-01-02 17:20:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11234|11230|3486
1704216300000|2024-01-02 17:25:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|2891
1704216600000|2024-01-02 17:30:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|3003
1704216900000|2024-01-02 17:35:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11234|11230|882
1704217200000|2024-01-02 17:40:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|1176
1704217500000|2024-01-02 17:45:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|1699
1704217800000|2024-01-02 17:50:00|11234|11230|11232.5|11228.5|11234|11230|11230.9|11226.9|903
1704218100000|2024-01-02 17:55:00|11231.7|11227.7|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1285
1704218400000|2024-01-02 18:00:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1911
1704218700000|2024-01-02 18:05:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1210
1704219000000|2024-01-02 18:10:00|11232.5|11228.5|11235.6|11231.6|11237.2|11233.2|11232.5|11228.5|1352
1704219300000|2024-01-02 18:15:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1945
1704219600000|2024-01-02 18:20:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1163
1704219900000|2024-01-02 18:25:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1120
1704220200000|2024-01-02 18:30:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|1506
1704220500000|2024-01-02 18:35:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|2713
1704220800000|2024-01-02 18:40:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|244
1704221100000|2024-01-02 18:45:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1371
1704221400000|2024-01-02 18:50:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|3753
1704221700000|2024-01-02 18:55:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|4032
1704222000000|2024-01-02 19:00:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|2319
1704222300000|2024-01-02 19:05:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|3923
1704222600000|2024-01-02 19:10:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|2186
1704222900000|2024-01-02 19:15:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|4044
1704223200000|2024-01-02 19:20:00|||||||||638
1704223500000|2024-01-02 19:25:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|3203
1704223800000|2024-01-02 19:30:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1177
1704224100000|2024-01-02 19:35:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1489
1704224400000|2024-01-02 19:40:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|2876
1704224700000|2024-01-02 19:45:00|11232.5|11228.5|11230.9|11226.9|11234|11230|11230.9|11226.9|2246
1704225000000|2024-01-02 19:50:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|4195
1704225300000|2024-01-02 19:55:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|8439
1704225600000|2024-01-02 20:00:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|3613
1704225900000|2024-01-02 20:05:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|1152
1704226200000|2024-01-02 20:10:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|1159
1704226500000|2024-01-02 20:15:00|11234|11230|11234|11230|11235.6|11231.6|11232.5|11228.5|2267
1704226800000|2024-01-02 20:20:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2535
1704227100000|2024-01-02 20:25:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|5533
1704227400000|2024-01-02 20:30:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11229.3|11225.3|2992
1704227700000|2024-01-02 20:35:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|754
1704228000000|2024-01-02 20:40:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|4436
1704228300000|2024-01-02 20:45:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|2093
1704228600000|2024-01-02 20:50:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|2429
1704228900000|2024-01-02 20:55:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11234|11230|8460
1704229200000|2024-01-02 21:00:00|11237.2|11233.2|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|6618
1704229500000|2024-01-02 21:05:00|11235.6|11231.6|11232.5|11228.5|11237.2|11233.2|11230.9|11226.9|3497
1704229800000|2024-01-02 21:10:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|2135
1704230100000|2024-01-02 21:15:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|4674
1704230400000|2024-01-02 21:20:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|1435
1704230700000|2024-01-02 21:25:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|558
1704231000000|2024-01-02 21:30:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11234|11230|4427
1704231300000|2024-01-02 21:35:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1436
1704231600000|2024-01-02 21:40:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|3456
1704231900000|2024-01-02 21:45:00|11235.6|11231.6|11240.3|11236.3|11240.3|11236.3|11234|11230|1519
1704232200000|2024-01-02 21:50:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|2106
1704232500000|2024-01-02 21:55:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|3591
1704236400000|2024-01-02 23:00:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|629
1704236700000|2024-01-02 23:05:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|988
1704237000000|2024-01-02 23:10:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|295
1704237300000|2024-01-02 23:15:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|694
1704237600000|2024-01-02 23:20:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|124
1704237900000|2024-01-02 23:25:00|||||||||130
1704238200000|2024-01-02 23:30:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|206
1704238500000|2024-01-02 23:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1562
1704238800000|2024-01-02 23:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|770
1704239100000|2024-01-02 23:45:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|414
1704239400000|2024-01-02 23:50:00|||||||||221
1704239700000|2024-01-02 23:55:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|1169
1704240000000|2024-01-03 00:00:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|352
1704240300000|2024-01-03 00:05:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|407
1704240600000|2024-01-03 00:10:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|681
1704240900000|2024-01-03 00:15:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|113
1704241200000|2024-01-03 00:20:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|356
1704241500000|2024-01-03 00:25:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|478
1704241800000|2024-01-03 00:30:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1195
1704242100000|2024-01-03 00:35:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|55
1704242400000|2024-01-03 00:40:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|442
1704242700000|2024-01-03 00:45:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|776
1704243000000|2024-01-03 00:50:00|||||||||17
1704243300000|2024-01-03 00:55:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|570
1704243600000|2024-01-03 01:00:00|||||||||169
1704243900000|2024-01-03 01:05:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|660
1704244200000|2024-01-03 01:10:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|312
1704244500000|2024-01-03 01:15:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|310
1704244800000|2024-01-03 01:20:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|201
1704245100000|2024-01-03 01:25:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|452
1704245400000|2024-01-03 01:30:00|11234|11230|11234|11230|11234|11230|11234|11230|144
1704245700000|2024-01-03 01:35:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|318
1704246000000|2024-01-03 01:40:00|||||||||37
1704246300000|2024-01-03 01:45:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|294
1704246600000|2024-01-03 01:50:00|||||||||39
1704246900000|2024-01-03 01:55:00|11234|11230|11234|11230|11234|11230|11234|11230|57
1704247200000|2024-01-03 02:00:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|594
1704247500000|2024-01-03 02:05:00|||||||||19
1704247800000|2024-01-03 02:10:00|||||||||52
1704248100000|2024-01-03 02:15:00|||||||||28
1704248400000|2024-01-03 02:20:00|||||||||223
1704248700000|2024-01-03 02:25:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|239
1704249000000|2024-01-03 02:30:00|||||||||22
1704249300000|2024-01-03 02:35:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|238
1704249600000|2024-01-03 02:40:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|804
1704249900000|2024-01-03 02:45:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|604
1704250200000|2024-01-03 02:50:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|800
1704250500000|2024-01-03 02:55:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|677
1704250800000|2024-01-03 03:00:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|191
1704251100000|2024-01-03 03:05:00|||||||||260
1704251400000|2024-01-03 03:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|311
1704251700000|2024-01-03 03:15:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|179
1704252000000|2024-01-03 03:20:00|||||||||20
1704252300000|2024-01-03 03:25:00|||||||||22
1704252600000|2024-01-03 03:30:00|||||||||104
1704252900000|2024-01-03 03:35:00|||||||||6
1704253200000|2024-01-03 03:40:00|||||||||88
1704253500000|2024-01-03 03:45:00|||||||||56
1704253800000|2024-01-03 03:50:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|890
1704254100000|2024-01-03 03:55:00|||||||||87
1704254400000|2024-01-03 04:00:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|465
1704254700000|2024-01-03 04:05:00|11228.6|11224.6|11227.8|11223.8|11228.6|11224.6|11227.8|11223.8|236
1704255000000|2024-01-03 04:10:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|259
1704255300000|2024-01-03 04:15:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|851
1704255600000|2024-01-03 04:20:00|||||||||313
1704255900000|2024-01-03 04:25:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|479
1704256200000|2024-01-03 04:30:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|224
1704256500000|2024-01-03 04:35:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|97
1704256800000|2024-01-03 04:40:00|||||||||208
1704257100000|2024-01-03 04:45:00|||||||||734
1704257400000|2024-01-03 04:50:00|||||||||31
1704257700000|2024-01-03 04:55:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|652
1704258000000|2024-01-03 05:00:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|509
1704258300000|2024-01-03 05:05:00|||||||||21
1704258600000|2024-01-03 05:10:00|||||||||132
1704258900000|2024-01-03 05:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1147
1704259200000|2024-01-03 05:20:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|161
1704259500000|2024-01-03 05:25:00|||||||||175
1704259800000|2024-01-03 05:30:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1254
1704260100000|2024-01-03 05:35:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|356
1704260400000|2024-01-03 05:40:00|||||||||55
1704260700000|2024-01-03 05:45:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|115
1704261000000|2024-01-03 05:50:00|||||||||6
1704261300000|2024-01-03 05:55:00|||||||||627
1704261600000|2024-01-03 06:00:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|241
1704261900000|2024-01-03 06:05:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|591
1704262200000|2024-01-03 06:10:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|609
1704262500000|2024-01-03 06:15:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|697
1704262800000|2024-01-03 06:20:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|468
1704263100000|2024-01-03 06:25:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|454
1704263400000|2024-01-03 06:30:00|||||||||1
1704263700000|2024-01-03 06:35:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|304
1704264000000|2024-01-03 06:40:00|||||||||626
1704264300000|2024-01-03 06:45:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|715
1704264600000|2024-01-03 06:50:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|717
1704264900000|2024-01-03 06:55:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|715
1704265200000|2024-01-03 07:00:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|496
1704265500000|2024-01-03 07:05:00|||||||||382
1704265800000|2024-01-03 07:10:00|11224.7|11220.7|11220|11216|11226.2|11222.2|11220|11216|5290
1704266100000|2024-01-03 07:15:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|2402
1704266400000|2024-01-03 07:20:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|3089
1704266700000|2024-01-03 07:25:00|||||||||452
1704267000000|2024-01-03 07:30:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|421
1704267300000|2024-01-03 07:35:00|11218.4|11214.4|11220|11216|11220|11216|11216.8|11212.8|1781
1704267600000|2024-01-03 07:40:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|932
1704267900000|2024-01-03 07:45:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|1854
1704268200000|2024-01-03 07:50:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|2823
1704268500000|2024-01-03 07:55:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|1556
1704268800000|2024-01-03 08:00:00|11220|11216|11216.8|11212.8|11220|11216|11216.8|11212.8|2596
1704269100000|2024-01-03 08:05:00|11218.4|11214.4|11221.5|11217.5|11223.1|11219.1|11216.8|11212.8|1945
1704269400000|2024-01-03 08:10:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11216.8|11212.8|719
1704269700000|2024-01-03 08:15:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1203
1704270000000|2024-01-03 08:20:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|3036
1704270300000|2024-01-03 08:25:00|11209|11205|11205.9|11201.9|11210.6|11206.6|11205.9|11201.9|4091
1704270600000|2024-01-03 08:30:00|11207.5|11203.5|11209|11205|11209|11205|11205.9|11201.9|3247
1704270900000|2024-01-03 08:35:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|2214
1704271200000|2024-01-03 08:40:00|11209|11205|11209|11205|11210.6|11206.6|11207.5|11203.5|864
1704271500000|2024-01-03 08:45:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|2122
1704271800000|2024-01-03 08:50:00|11207.5|11203.5|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|3747
1704272100000|2024-01-03 08:55:00|11202.8|11198.8|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|3325
1704272400000|2024-01-03 09:00:00|11205.9|11201.9|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|2171
1704272700000|2024-01-03 09:05:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|1153
1704273000000|2024-01-03 09:10:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|2636
1704273300000|2024-01-03 09:15:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|1929
1704273600000|2024-01-03 09:20:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|4271
1704273900000|2024-01-03 09:25:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1117
1704274200000|2024-01-03 09:30:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|2522
1704274500000|2024-01-03 09:35:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|545
1704274800000|2024-01-03 09:40:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11209|11205|972
1704275100000|2024-01-03 09:45:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|3108
1704275400000|2024-01-03 09:50:00|||||||||477
1704275700000|2024-01-03 09:55:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|334
1704276000000|2024-01-03 10:00:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|2138
1704276300000|2024-01-03 10:05:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1060
1704276600000|2024-01-03 10:10:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|1455
1704276900000|2024-01-03 10:15:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|597
1704277200000|2024-01-03 10:20:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|1579
1704277500000|2024-01-03 10:25:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|607
1704277800000|2024-01-03 10:30:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1397
1704278100000|2024-01-03 10:35:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|3985
1704278400000|2024-01-03 10:40:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2185
1704278700000|2024-01-03 10:45:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1928
1704279000000|2024-01-03 10:50:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|3756
1704279300000|2024-01-03 10:55:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1492
1704279600000|2024-01-03 11:00:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|1759
1704279900000|2024-01-03 11:05:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|668
1704280200000|2024-01-03 11:10:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1719
1704280500000|2024-01-03 11:15:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|704
1704280800000|2024-01-03 11:20:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|541
1704281100000|2024-01-03 11:25:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1002
1704281400000|2024-01-03 11:30:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1354
1704281700000|2024-01-03 11:35:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1697
1704282000000|2024-01-03 11:40:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|983
1704282300000|2024-01-03 11:45:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1813
1704282600000|2024-01-03 11:50:00|||||||||369
1704282900000|2024-01-03 11:55:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|228
1704283200000|2024-01-03 12:00:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1596
1704283500000|2024-01-03 12:05:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|485
1704283800000|2024-01-03 12:10:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|1649
1704284100000|2024-01-03 12:15:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|2140
1704284400000|2024-01-03 12:20:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|3247
1704284700000|2024-01-03 12:25:00|11213.7|11209.7|11209|11205|11213.7|11209.7|11209|11205|6470
1704285000000|2024-01-03 12:30:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|2754
1704285300000|2024-01-03 12:35:00|11207.5|11203.5|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|1995
1704285600000|2024-01-03 12:40:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|2578
1704285900000|2024-01-03 12:45:00|11213.7|11209.7|11215.3|11211.3|11216.8|11212.8|11212.2|11208.2|5442
1704286200000|2024-01-03 12:50:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11215.3|11211.3|2186
1704286500000|2024-01-03 12:55:00|11216.8|11212.8|11212.2|11208.2|11216.8|11212.8|11210.6|11206.6|5551
1704286800000|2024-01-03 13:00:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|2364
1704287100000|2024-01-03 13:05:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|2710
1704287400000|2024-01-03 13:10:00|11210.6|11206.6|11213.7|11209.7|11215.3|11211.3|11210.6|11206.6|2375
1704287700000|2024-01-03 13:15:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|3009
1704288000000|2024-01-03 13:20:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11205.9|11201.9|6289
1704288300000|2024-01-03 13:25:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|3623
1704288600000|2024-01-03 13:30:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11210.6|11206.6|4310
1704288900000|2024-01-03 13:35:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|3001
1704289200000|2024-01-03 13:40:00|11218.4|11214.4|11210.6|11206.6|11218.4|11214.4|11210.6|11206.6|4808
1704289500000|2024-01-03 13:45:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11209|11205|2966
1704289800000|2024-01-03 13:50:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|2269
1704290100000|2024-01-03 13:55:00|11213.7|11209.7|11209|11205|11213.7|11209.7|11207.5|11203.5|5916
1704290400000|2024-01-03 14:00:00|11210.6|11206.6|11210.6|11206.6|11215.3|11211.3|11210.6|11206.6|2698
1704290700000|2024-01-03 14:05:00|11212.2|11208.2|11207.5|11203.5|11212.2|11208.2|11207.5|11203.5|3345
1704291000000|2024-01-03 14:10:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|5206
1704291300000|2024-01-03 14:15:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|2227
1704291600000|2024-01-03 14:20:00|11204.3|11200.3|11196.5|11192.5|11205.9|11201.9|11196.5|11192.5|7591
1704291900000|2024-01-03 14:25:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11195|11191|7394
1704292200000|2024-01-03 14:30:00|11195|11191|11198.1|11194.1|11199.7|11195.7|11195|11191|5950
1704292500000|2024-01-03 14:35:00|11196.5|11192.5|11199.7|11195.7|11201.2|11197.2|11190.3|11186.3|19891
1704292800000|2024-01-03 14:40:00|11201.2|11197.2|11198.1|11194.1|11202.8|11198.8|11198.1|11194.1|6589
1704293100000|2024-01-03 14:45:00|11199.7|11195.7|11207.5|11203.5|11207.5|11203.5|11198.1|11194.1|5961
1704293400000|2024-01-03 14:50:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|5502
1704293700000|2024-01-03 14:55:00|11205.9|11201.9|11206.7|11202.7|11210.6|11206.6|11204.3|11200.3|7217
1704294000000|2024-01-03 15:00:00|11205.9|11201.9|11226.2|11222.2|11229.3|11225.3|11200.4|11196.4|22690
1704294300000|2024-01-03 15:05:00|11227.8|11223.8|11216.8|11212.8|11227.8|11223.8|11215.3|11211.3|23838
1704294600000|2024-01-03 15:10:00|11215.3|11211.3|11207.5|11203.5|11215.3|11211.3|11207.5|11203.5|15923
1704294900000|2024-01-03 15:15:00|11205.9|11201.9|11204.3|11200.3|11209|11205|11204.3|11200.3|15303
1704295200000|2024-01-03 15:20:00|11205.9|11201.9|11201.2|11197.2|11205.9|11201.9|11199.7|11195.7|9160
1704295500000|2024-01-03 15:25:00|11199.7|11195.7|11201.2|11197.2|11204.3|11200.3|11199.7|11195.7|8646
1704295800000|2024-01-03 15:30:00|11199.7|11195.7|11196.5|11192.5|11202.8|11198.8|11195|11191|7939
1704296100000|2024-01-03 15:35:00|11198.1|11194.1|11193.4|11189.4|11199.7|11195.7|11190.3|11186.3|9299
1704296400000|2024-01-03 15:40:00|11195|11191|11201.2|11197.2|11201.2|11197.2|11191.8|11187.8|8039
1704296700000|2024-01-03 15:45:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11198.1|11194.1|8452
1704297000000|2024-01-03 15:50:00|11204.3|11200.3|11205.9|11201.9|11207.5|11203.5|11202.8|11198.8|10303
1704297300000|2024-01-03 15:55:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11204.3|11200.3|3356
1704297600000|2024-01-03 16:00:00|11209|11205|11213.7|11209.7|11215.3|11211.3|11209|11205|7003
1704297900000|2024-01-03 16:05:00|11212.2|11208.2|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|8003
1704298200000|2024-01-03 16:10:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|7594
1704298500000|2024-01-03 16:15:00|11216.8|11212.8|11220|11216|11220|11216|11216.8|11212.8|4826
1704298800000|2024-01-03 16:20:00|11218.4|11214.4|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|3720
1704299100000|2024-01-03 16:25:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|11823
1704299400000|2024-01-03 16:30:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|8218
1704299700000|2024-01-03 16:35:00|11224.7|11220.7|11221.5|11217.5|11226.2|11222.2|11221.5|11217.5|10764
1704300000000|2024-01-03 16:40:00|11223.1|11219.1|11223.1|11219.1|11226.2|11222.2|11221.5|11217.5|2075
1704300300000|2024-01-03 16:45:00|11221.5|11217.5|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|4839
1704300600000|2024-01-03 16:50:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2141
1704300900000|2024-01-03 16:55:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1606
1704301200000|2024-01-03 17:00:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2569
1704301500000|2024-01-03 17:05:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2985
1704301800000|2024-01-03 17:10:00|11227.8|11223.8|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|7579
1704302100000|2024-01-03 17:15:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|1997
1704302400000|2024-01-03 17:20:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|3838
1704302700000|2024-01-03 17:25:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11234|11230|5008
1704303000000|2024-01-03 17:30:00|11234|11230|11234|11230|11235.6|11231.6|11232.5|11228.5|7904
1704303300000|2024-01-03 17:35:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|3568
1704303600000|2024-01-03 17:40:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|2717
1704303900000|2024-01-03 17:45:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11234|11230|2713
1704304200000|2024-01-03 17:50:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1315
1704304500000|2024-01-03 17:55:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11237.2|11233.2|3882
1704304800000|2024-01-03 18:00:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11238.7|11234.7|5726
1704305100000|2024-01-03 18:05:00|||||||||654
1704305400000|2024-01-03 18:10:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|3776
1704305700000|2024-01-03 18:15:00|||||||||4751
1704306000000|2024-01-03 18:20:00|11238.7|11234.7|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|3889
1704306300000|2024-01-03 18:25:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1467
1704306600000|2024-01-03 18:30:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1610
1704306900000|2024-01-03 18:35:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|1198
1704307200000|2024-01-03 18:40:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|3140
1704307500000|2024-01-03 18:45:00|11241.8|11237.8|11246.5|11242.5|11246.5|11242.5|11241.8|11237.8|7220
1704307800000|2024-01-03 18:50:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|8264
1704308100000|2024-01-03 18:55:00|11248.1|11244.1|11247.3|11243.3|11249.7|11245.7|11245|11241|7299
1704308400000|2024-01-03 19:00:00|11246.5|11242.5|11237.2|11233.2|11247.3|11243.3|11232.5|11228.5|13886
1704308700000|2024-01-03 19:05:00|11235.6|11231.6|11235.6|11231.6|11238.7|11234.7|11234|11230|6933
1704309000000|2024-01-03 19:10:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|6428
1704309300000|2024-01-03 19:15:00|11237.2|11233.2|11241.8|11237.8|11243.4|11239.4|11237.2|11233.2|5998
1704309600000|2024-01-03 19:20:00|11240.3|11236.3|11245|11241|11245|11241|11240.3|11236.3|11263
1704309900000|2024-01-03 19:25:00|11246.5|11242.5|11259|11255|11259|11255|11246.5|11242.5|11546
1704310200000|2024-01-03 19:30:00|11260.6|11256.6|11259|11255|11263.7|11259.7|11257.5|11253.5|21651
1704310500000|2024-01-03 19:35:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.9|11251.9|8560
1704310800000|2024-01-03 19:40:00|11255.9|11251.9|11257.5|11253.5|11260.6|11256.6|11252.8|11248.8|7640
1704311100000|2024-01-03 19:45:00|11259|11255|11254.3|11250.3|11259|11255|11254.3|11250.3|4828
1704311400000|2024-01-03 19:50:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|3408
1704311700000|2024-01-03 19:55:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|10297
1704312000000|2024-01-03 20:00:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|5153
1704312300000|2024-01-03 20:05:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|2179
1704312600000|2024-01-03 20:10:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|6682
1704312900000|2024-01-03 20:15:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|10477
1704313200000|2024-01-03 20:20:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11249.7|11245.7|5948
1704313500000|2024-01-03 20:25:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|3564
1704313800000|2024-01-03 20:30:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|5494
1704314100000|2024-01-03 20:35:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1574
1704314400000|2024-01-03 20:40:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|5300
1704314700000|2024-01-03 20:45:00|11252.8|11248.8|11255.9|11251.9|11257.5|11253.5|11251.2|11247.2|4912
1704315000000|2024-01-03 20:50:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1777
1704315300000|2024-01-03 20:55:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|4496
1704315600000|2024-01-03 21:00:00|11254.3|11250.3|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|6051
1704315900000|2024-01-03 21:05:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|2414
1704316200000|2024-01-03 21:10:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1027
1704316500000|2024-01-03 21:15:00|||||||||2755
1704316800000|2024-01-03 21:20:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1738
1704317100000|2024-01-03 21:25:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1643
1704317400000|2024-01-03 21:30:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|3414
1704317700000|2024-01-03 21:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|2981
1704318000000|2024-01-03 21:40:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|2274
1704318300000|2024-01-03 21:45:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|2977
1704318600000|2024-01-03 21:50:00|11244.2|11240.2|11245|11241|11245|11241|11243.4|11239.4|2933
1704318900000|2024-01-03 21:55:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|2512
1704322800000|2024-01-03 23:00:00|11245|11241|11248.1|11244.1|11248.1|11244.1|11245|11241|823
1704323100000|2024-01-03 23:05:00|11248.9|11244.9|11249.7|11245.7|11249.7|11245.7|11248.9|11244.9|364
1704323400000|2024-01-03 23:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|447
1704323700000|2024-01-03 23:15:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|676
1704324000000|2024-01-03 23:20:00|||||||||30
1704324300000|2024-01-03 23:25:00|||||||||32
1704324600000|2024-01-03 23:30:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|135
1704324900000|2024-01-03 23:35:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|236
1704325200000|2024-01-03 23:40:00|||||||||91
1704325500000|2024-01-03 23:45:00|11245|11241|11248.1|11244.1|11248.1|11244.1|11245|11241|913
1704325800000|2024-01-03 23:50:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|482
1704326100000|2024-01-03 23:55:00|||||||||68
1704326400000|2024-01-04 00:00:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|926
1704326700000|2024-01-04 00:05:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|440
1704327000000|2024-01-04 00:10:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|702
1704327300000|2024-01-04 00:15:00|11248.1|11244.1|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|480
1704327600000|2024-01-04 00:20:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1158
1704327900000|2024-01-04 00:25:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|335
1704328200000|2024-01-04 00:30:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|181
1704328500000|2024-01-04 00:35:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|423
1704328800000|2024-01-04 00:40:00|||||||||53
1704329100000|2024-01-04 00:45:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|660
1704329400000|2024-01-04 00:50:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|127
1704329700000|2024-01-04 00:55:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|827
1704330000000|2024-01-04 01:00:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|189
1704330300000|2024-01-04 01:05:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|279
1704330600000|2024-01-04 01:10:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|519
1704330900000|2024-01-04 01:15:00|||||||||258
1704331200000|2024-01-04 01:20:00|||||||||48
1704331500000|2024-01-04 01:25:00|11245|11241|11245|11241|11245|11241|11245|11241|624
1704331800000|2024-01-04 01:30:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|264
1704332100000|2024-01-04 01:35:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|334
1704332400000|2024-01-04 01:40:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|806
1704332700000|2024-01-04 01:45:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|882
1704333000000|2024-01-04 01:50:00|||||||||40
1704333300000|2024-01-04 01:55:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1257
1704333600000|2024-01-04 02:00:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|807
1704333900000|2024-01-04 02:05:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|292
1704334200000|2024-01-04 02:10:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|51
1704334500000|2024-01-04 02:15:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|874
1704334800000|2024-01-04 02:20:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1046
1704335100000|2024-01-04 02:25:00|||||||||73
1704335400000|2024-01-04 02:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1199
1704335700000|2024-01-04 02:35:00|||||||||69
1704336000000|2024-01-04 02:40:00|||||||||181
1704336300000|2024-01-04 02:45:00|||||||||245
1704336600000|2024-01-04 02:50:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|154
1704336900000|2024-01-04 02:55:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|369
1704337200000|2024-01-04 03:00:00|||||||||29
1704337500000|2024-01-04 03:05:00|||||||||5
1704337800000|2024-01-04 03:10:00|||||||||89
1704338100000|2024-01-04 03:15:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|115
1704338400000|2024-01-04 03:20:00|||||||||20
1704338700000|2024-01-04 03:25:00|||||||||92
1704339000000|2024-01-04 03:30:00|11245|11241|11245|11241|11245|11241|11245|11241|646
1704339300000|2024-01-04 03:35:00|||||||||313
1704339600000|2024-01-04 03:40:00|||||||||323
1704339900000|2024-01-04 03:45:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|279
1704340200000|2024-01-04 03:50:00|||||||||50
1704340500000|2024-01-04 03:55:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|203
1704340800000|2024-01-04 04:00:00|||||||||67
1704341100000|2024-01-04 04:05:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|297
1704341400000|2024-01-04 04:10:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|133
1704341700000|2024-01-04 04:15:00|||||||||12
1704342000000|2024-01-04 04:20:00|11242.6|11238.6|11238.7|11234.7|11242.6|11238.6|11238.7|11234.7|523
1704342300000|2024-01-04 04:25:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|140
1704342600000|2024-01-04 04:30:00|||||||||119
1704342900000|2024-01-04 04:35:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|526
1704343200000|2024-01-04 04:40:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|184
1704343500000|2024-01-04 04:45:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|932
1704343800000|2024-01-04 04:50:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|355
1704344100000|2024-01-04 04:55:00|||||||||135
1704344400000|2024-01-04 05:00:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|498
1704344700000|2024-01-04 05:05:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|255
1704345000000|2024-01-04 05:10:00|||||||||118
1704345300000|2024-01-04 05:15:00|||||||||24
1704345600000|2024-01-04 05:20:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|863
1704345900000|2024-01-04 05:25:00|||||||||600
1704346200000|2024-01-04 05:30:00|||||||||7
1704346500000|2024-01-04 05:35:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|322
1704346800000|2024-01-04 05:40:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|279
1704347100000|2024-01-04 05:45:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|678
1704347400000|2024-01-04 05:50:00|11238.7|11234.7|11245|11241|11245|11241|11238.7|11234.7|4757
1704347700000|2024-01-04 05:55:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|654
1704348000000|2024-01-04 06:00:00|11241.8|11237.8|11246.5|11242.5|11246.5|11242.5|11241.8|11237.8|1761
1704348300000|2024-01-04 06:05:00|11245|11241|11245|11241|11245|11241|11245|11241|113
1704348600000|2024-01-04 06:10:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|1105
1704348900000|2024-01-04 06:15:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|526
1704349200000|2024-01-04 06:20:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|506
1704349500000|2024-01-04 06:25:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|442
1704349800000|2024-01-04 06:30:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|5413
1704350100000|2024-01-04 06:35:00|11252.8|11248.8|11249.7|11245.7|11254.3|11250.3|11249.7|11245.7|1805
1704350400000|2024-01-04 06:40:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|868
1704350700000|2024-01-04 06:45:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|787
1704351000000|2024-01-04 06:50:00|11250.4|11246.4|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|1168
1704351300000|2024-01-04 06:55:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|614
1704351600000|2024-01-04 07:00:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|444
1704351900000|2024-01-04 07:05:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|786
1704352200000|2024-01-04 07:10:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2220
1704352500000|2024-01-04 07:15:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|1876
1704352800000|2024-01-04 07:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|778
1704353100000|2024-01-04 07:25:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1378
1704353400000|2024-01-04 07:30:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|2206
1704353700000|2024-01-04 07:35:00|11257.5|11253.5|11259|11255|11260.6|11256.6|11255.9|11251.9|2870
1704354000000|2024-01-04 07:40:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|2296
1704354300000|2024-01-04 07:45:00|11260.6|11256.6|11254.3|11250.3|11260.6|11256.6|11254.3|11250.3|3716
1704354600000|2024-01-04 07:50:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|3823
1704354900000|2024-01-04 07:55:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|2486
1704355200000|2024-01-04 08:00:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11248.1|11244.1|1940
1704355500000|2024-01-04 08:05:00|11251.2|11247.2|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|1488
1704355800000|2024-01-04 08:10:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11249.7|11245.7|1254
1704356100000|2024-01-04 08:15:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11248.1|11244.1|981
1704356400000|2024-01-04 08:20:00|11246.5|11242.5|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|2516
1704356700000|2024-01-04 08:25:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|2008
1704357000000|2024-01-04 08:30:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|3492
1704357300000|2024-01-04 08:35:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|1220
1704357600000|2024-01-04 08:40:00|11245|11241|11245|11241|11246.5|11242.5|11243.4|11239.4|1071
1704357900000|2024-01-04 08:45:00|11244.2|11240.2|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|1283
1704358200000|2024-01-04 08:50:00|11245|11241|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|1494
1704358500000|2024-01-04 08:55:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2146
1704358800000|2024-01-04 09:00:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2601
1704359100000|2024-01-04 09:05:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|2091
1704359400000|2024-01-04 09:10:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|813
1704359700000|2024-01-04 09:15:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1777
1704360000000|2024-01-04 09:20:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|3154
1704360300000|2024-01-04 09:25:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|2306
1704360600000|2024-01-04 09:30:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|1915
1704360900000|2024-01-04 09:35:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1018
1704361200000|2024-01-04 09:40:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|3281
1704361500000|2024-01-04 09:45:00|11235.6|11231.6|11232.5|11228.5|11237.2|11233.2|11232.5|11228.5|3069
1704361800000|2024-01-04 09:50:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|1827
1704362100000|2024-01-04 09:55:00|11232.5|11228.5|11230.9|11226.9|11234|11230|11230.9|11226.9|3136
1704362400000|2024-01-04 10:00:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|3969
1704362700000|2024-01-04 10:05:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|2345
1704363000000|2024-01-04 10:10:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|776
1704363300000|2024-01-04 10:15:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1496
1704363600000|2024-01-04 10:20:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|1976
1704363900000|2024-01-04 10:25:00|11227.8|11223.8|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1460
1704364200000|2024-01-04 10:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1814
1704364500000|2024-01-04 10:35:00|||||||||808
1704364800000|2024-01-04 10:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1736
1704365100000|2024-01-04 10:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|252
1704365400000|2024-01-04 10:50:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1125
1704365700000|2024-01-04 10:55:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|1241
1704366000000|2024-01-04 11:00:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|3664
1704366300000|2024-01-04 11:05:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1490
1704366600000|2024-01-04 11:10:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1384
1704366900000|2024-01-04 11:15:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2190
1704367200000|2024-01-04 11:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|2989
1704367500000|2024-01-04 11:25:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|1562
1704367800000|2024-01-04 11:30:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2668
1704368100000|2024-01-04 11:35:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1402
1704368400000|2024-01-04 11:40:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1422
1704368700000|2024-01-04 11:45:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|2635
1704369000000|2024-01-04 11:50:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|1380
1704369300000|2024-01-04 11:55:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|1068
1704369600000|2024-01-04 12:00:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|6042
1704369900000|2024-01-04 12:05:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1508
1704370200000|2024-01-04 12:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|2826
1704370500000|2024-01-04 12:15:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|2235
1704370800000|2024-01-04 12:20:00|||||||||1019
1704371100000|2024-01-04 12:25:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|4826
1704371400000|2024-01-04 12:30:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|3057
1704371700000|2024-01-04 12:35:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2738
1704372000000|2024-01-04 12:40:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2120
1704372300000|2024-01-04 12:45:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|1775
1704372600000|2024-01-04 12:50:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|586
1704372900000|2024-01-04 12:55:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11220|11216|3824
1704373200000|2024-01-04 13:00:00|11221.5|11217.5|11216.8|11212.8|11221.5|11217.5|11216.8|11212.8|7581
1704373500000|2024-01-04 13:05:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|4485
1704373800000|2024-01-04 13:10:00|11217.6|11213.6|11213.7|11209.7|11220|11216|11210.6|11206.6|4709
1704374100000|2024-01-04 13:15:00|11212.2|11208.2|11210.6|11206.6|11214.5|11210.5|11207.5|11203.5|10396
1704374400000|2024-01-04 13:20:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11207.5|11203.5|6371
1704374700000|2024-01-04 13:25:00|11209|11205|11213.7|11209.7|11213.7|11209.7|11209|11205|6171
1704375000000|2024-01-04 13:30:00|11207.5|11203.5|11202.8|11198.8|11208.3|11204.3|11199.7|11195.7|13413
1704375300000|2024-01-04 13:35:00|11201.2|11197.2|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|8979
1704375600000|2024-01-04 13:40:00|11198.1|11194.1|11195|11191|11198.1|11194.1|11195|11191|8627
1704375900000|2024-01-04 13:45:00|11196.5|11192.5|11199.7|11195.7|11201.2|11197.2|11195|11191|8251
1704376200000|2024-01-04 13:50:00|11198.1|11194.1|11202.8|11198.8|11204.3|11200.3|11198.1|11194.1|8942
1704376500000|2024-01-04 13:55:00|11201.2|11197.2|11196.5|11192.5|11202.8|11198.8|11195|11191|12017
1704376800000|2024-01-04 14:00:00|11195|11191|11198.1|11194.1|11202.8|11198.8|11195|11191|7682
1704377100000|2024-01-04 14:05:00|11199.7|11195.7|11196.5|11192.5|11201.2|11197.2|11195|11191|4186
1704377400000|2024-01-04 14:10:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11196.5|11192.5|2168
1704377700000|2024-01-04 14:15:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|4379
1704378000000|2024-01-04 14:20:00|11204.3|11200.3|11199.7|11195.7|11204.3|11200.3|11199.7|11195.7|4112
1704378300000|2024-01-04 14:25:00|11201.2|11197.2|11196.5|11192.5|11201.2|11197.2|11196.5|11192.5|6692
1704378600000|2024-01-04 14:30:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11195|11191|4674
1704378900000|2024-01-04 14:35:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2988
1704379200000|2024-01-04 14:40:00|11196.5|11192.5|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|5111
1704379500000|2024-01-04 14:45:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11190.3|11186.3|8202
1704379800000|2024-01-04 14:50:00|11195|11191|11198.1|11194.1|11199.7|11195.7|11195|11191|2165
1704380100000|2024-01-04 14:55:00|11196.5|11192.5|11195|11191|11198.1|11194.1|11193.4|11189.4|9588
1704380400000|2024-01-04 15:00:00|11193.4|11189.4|11199.7|11195.7|11201.2|11197.2|11193.4|11189.4|4808
1704380700000|2024-01-04 15:05:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11195|11191|3340
1704381000000|2024-01-04 15:10:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11198.1|11194.1|4328
1704381300000|2024-01-04 15:15:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|6843
1704381600000|2024-01-04 15:20:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|4105
1704381900000|2024-01-04 15:25:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|6737
1704382200000|2024-01-04 15:30:00|11204.3|11200.3|11205.9|11201.9|11209|11205|11204.3|11200.3|7481
1704382500000|2024-01-04 15:35:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|7023
1704382800000|2024-01-04 15:40:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11205.9|11201.9|7318
1704383100000|2024-01-04 15:45:00|11209|11205|11204.3|11200.3|11209|11205|11204.3|11200.3|5314
1704383400000|2024-01-04 15:50:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|3934
1704383700000|2024-01-04 15:55:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11199.7|11195.7|6110
1704384000000|2024-01-04 16:00:00|11204.3|11200.3|11204.3|11200.3|11209|11205|11202.8|11198.8|3443
1704384300000|2024-01-04 16:05:00|11202.8|11198.8|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|4773
1704384600000|2024-01-04 16:10:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11204.3|11200.3|7952
1704384900000|2024-01-04 16:15:00|11209|11205|11205.9|11201.9|11209|11205|11204.3|11200.3|2528
1704385200000|2024-01-04 16:20:00|11207.5|11203.5|11209|11205|11209|11205|11205.9|11201.9|2041
1704385500000|2024-01-04 16:25:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|5179
1704385800000|2024-01-04 16:30:00|11210.6|11206.6|11205.9|11201.9|11210.6|11206.6|11205.9|11201.9|2187
1704386100000|2024-01-04 16:35:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|2527
1704386400000|2024-01-04 16:40:00|11205.9|11201.9|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|3677
1704386700000|2024-01-04 16:45:00|11201.2|11197.2|11196.5|11192.5|11201.2|11197.2|11196.5|11192.5|7429
1704387000000|2024-01-04 16:50:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|3912
1704387300000|2024-01-04 16:55:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|5692
1704387600000|2024-01-04 17:00:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|3630
1704387900000|2024-01-04 17:05:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1105
1704388200000|2024-01-04 17:10:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1351
1704388500000|2024-01-04 17:15:00|11201.2|11197.2|11196.5|11192.5|11201.2|11197.2|11196.5|11192.5|1925
1704388800000|2024-01-04 17:20:00|11195|11191|11198.1|11194.1|11198.1|11194.1|11195|11191|2726
1704389100000|2024-01-04 17:25:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|4666
1704389400000|2024-01-04 17:30:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|6095
1704389700000|2024-01-04 17:35:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1138
1704390000000|2024-01-04 17:40:00|11193.4|11189.4|11191.8|11187.8|11195|11191|11190.3|11186.3|4537
1704390300000|2024-01-04 17:45:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|4363
1704390600000|2024-01-04 17:50:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|6476
1704390900000|2024-01-04 17:55:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1594
1704391200000|2024-01-04 18:00:00|||||||||1139
1704391500000|2024-01-04 18:05:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|4068
1704391800000|2024-01-04 18:10:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|4122
1704392100000|2024-01-04 18:15:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|2299
1704392400000|2024-01-04 18:20:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|2818
1704392700000|2024-01-04 18:25:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|4126
1704393000000|2024-01-04 18:30:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|6240
1704393300000|2024-01-04 18:35:00|11193.4|11189.4|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|8721
1704393600000|2024-01-04 18:40:00|11195|11191|11195|11191|11195|11191|11195|11191|1681
1704393900000|2024-01-04 18:45:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|3841
1704394200000|2024-01-04 18:50:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|1361
1704394500000|2024-01-04 18:55:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|2975
1704394800000|2024-01-04 19:00:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|3526
1704395100000|2024-01-04 19:05:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|1941
1704395400000|2024-01-04 19:10:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|2010
1704395700000|2024-01-04 19:15:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|2705
1704396000000|2024-01-04 19:20:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|1470
1704396300000|2024-01-04 19:25:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|3719
1704396600000|2024-01-04 19:30:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2181
1704396900000|2024-01-04 19:35:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|2005
1704397200000|2024-01-04 19:40:00|11195|11191|11195|11191|11195|11191|11195|11191|1576
1704397500000|2024-01-04 19:45:00|11196.5|11192.5|11201.2|11197.2|11201.2|11197.2|11195|11191|6019
1704397800000|2024-01-04 19:50:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|10356
1704398100000|2024-01-04 19:55:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|8361
1704398400000|2024-01-04 20:00:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|5589
1704398700000|2024-01-04 20:05:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|908
1704399000000|2024-01-04 20:10:00|11196.5|11192.5|11199.7|11195.7|11201.2|11197.2|11196.5|11192.5|3352
1704399300000|2024-01-04 20:15:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1125
1704399600000|2024-01-04 20:20:00|||||||||928
1704399900000|2024-01-04 20:25:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|1489
1704400200000|2024-01-04 20:30:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|3446
1704400500000|2024-01-04 20:35:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|3082
1704400800000|2024-01-04 20:40:00|||||||||513
1704401100000|2024-01-04 20:45:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|3168
1704401400000|2024-01-04 20:50:00|||||||||1566
1704401700000|2024-01-04 20:55:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|4285
1704402000000|2024-01-04 21:00:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|2752
1704402300000|2024-01-04 21:05:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|715
1704402600000|2024-01-04 21:10:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|455
1704402900000|2024-01-04 21:15:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|963
1704403200000|2024-01-04 21:20:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1479
1704403500000|2024-01-04 21:25:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1320
1704403800000|2024-01-04 21:30:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1083
1704404100000|2024-01-04 21:35:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|5458
1704404400000|2024-01-04 21:40:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|2231
1704404700000|2024-01-04 21:45:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|1678
1704405000000|2024-01-04 21:50:00|||||||||1302
1704405300000|2024-01-04 21:55:00|11195|11191|11195|11191|11195|11191|11195|11191|2456
1704409200000|2024-01-04 23:00:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|1071
1704409500000|2024-01-04 23:05:00|||||||||99
1704409800000|2024-01-04 23:10:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|78
1704410100000|2024-01-04 23:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|431
1704410400000|2024-01-04 23:20:00|||||||||32
1704410700000|2024-01-04 23:25:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|177
1704411000000|2024-01-04 23:30:00|||||||||45
1704411300000|2024-01-04 23:35:00|||||||||98
1704411600000|2024-01-04 23:40:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|334
1704411900000|2024-01-04 23:45:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|335
1704412200000|2024-01-04 23:50:00|||||||||244
1704412500000|2024-01-04 23:55:00|11195|11191|11195|11191|11195|11191|11195|11191|59
1704412800000|2024-01-05 00:00:00|||||||||77
1704413100000|2024-01-05 00:05:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|848
1704413400000|2024-01-05 00:10:00|11195|11191|11195|11191|11195|11191|11195|11191|145
1704413700000|2024-01-05 00:15:00|11193.4|11189.4|11199.7|11195.7|11199.7|11195.7|11193.4|11189.4|2411
1704414000000|2024-01-05 00:20:00|||||||||343
1704414300000|2024-01-05 00:25:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1208
1704414600000|2024-01-05 00:30:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|590
1704414900000|2024-01-05 00:35:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|784
1704415200000|2024-01-05 00:40:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|424
1704415500000|2024-01-05 00:45:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|691
1704415800000|2024-01-05 00:50:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|708
1704416100000|2024-01-05 00:55:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1156
1704416400000|2024-01-05 01:00:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1024
1704416700000|2024-01-05 01:05:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|210
1704417000000|2024-01-05 01:10:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|2194
1704417300000|2024-01-05 01:15:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|929
1704417600000|2024-01-05 01:20:00|||||||||213
1704417900000|2024-01-05 01:25:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|523
1704418200000|2024-01-05 01:30:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|710
1704418500000|2024-01-05 01:35:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|1187
1704418800000|2024-01-05 01:40:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|1752
1704419100000|2024-01-05 01:45:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|548
1704419400000|2024-01-05 01:50:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|1654
1704419700000|2024-01-05 01:55:00|||||||||163
1704420000000|2024-01-05 02:00:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|872
1704420300000|2024-01-05 02:05:00|||||||||29
1704420600000|2024-01-05 02:10:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|470
1704420900000|2024-01-05 02:15:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|699
1704421200000|2024-01-05 02:20:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|501
1704421500000|2024-01-05 02:25:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|1430
1704421800000|2024-01-05 02:30:00|||||||||577
1704422100000|2024-01-05 02:35:00|||||||||102
1704422400000|2024-01-05 02:40:00|||||||||275
1704422700000|2024-01-05 02:45:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|24
1704423000000|2024-01-05 02:50:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|694
1704423300000|2024-01-05 02:55:00|||||||||71
1704423600000|2024-01-05 03:00:00|||||||||973
1704423900000|2024-01-05 03:05:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|1146
1704424200000|2024-01-05 03:10:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1941
1704424500000|2024-01-05 03:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|444
1704424800000|2024-01-05 03:20:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|242
1704425100000|2024-01-05 03:25:00|||||||||18
1704425400000|2024-01-05 03:30:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|160
1704425700000|2024-01-05 03:35:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|166
1704426000000|2024-01-05 03:40:00|||||||||36
1704426300000|2024-01-05 03:45:00|11192.6|11188.6|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|585
1704426600000|2024-01-05 03:50:00|||||||||279
1704426900000|2024-01-05 03:55:00|||||||||134
1704427200000|2024-01-05 04:00:00|||||||||86
1704427500000|2024-01-05 04:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|90
1704427800000|2024-01-05 04:10:00|||||||||96
1704428100000|2024-01-05 04:15:00|||||||||274
1704428400000|2024-01-05 04:20:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|60
1704428700000|2024-01-05 04:25:00|||||||||580
1704429000000|2024-01-05 04:30:00|11191.8|11187.8|11195|11191|11195|11191|11191.8|11187.8|471
1704429300000|2024-01-05 04:35:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|521
1704429600000|2024-01-05 04:40:00|11195|11191|11195|11191|11195|11191|11195|11191|332
1704429900000|2024-01-05 04:45:00|||||||||179
1704430200000|2024-01-05 04:50:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|440
1704430500000|2024-01-05 04:55:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|520
1704430800000|2024-01-05 05:00:00|||||||||298
1704431100000|2024-01-05 05:05:00|||||||||217
1704431400000|2024-01-05 05:10:00|||||||||328
1704431700000|2024-01-05 05:15:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|120
1704432000000|2024-01-05 05:20:00|||||||||22
1704432300000|2024-01-05 05:25:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|387
1704432600000|2024-01-05 05:30:00|||||||||16
1704432900000|2024-01-05 05:35:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|210
1704433200000|2024-01-05 05:40:00|11195|11191|11195|11191|11195|11191|11195|11191|1080
1704433500000|2024-01-05 05:45:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|185
1704433800000|2024-01-05 05:50:00|||||||||134
1704434100000|2024-01-05 05:55:00|||||||||1187
1704434400000|2024-01-05 06:00:00|||||||||280
1704434700000|2024-01-05 06:05:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|141
1704435000000|2024-01-05 06:10:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|598
1704435300000|2024-01-05 06:15:00|11190.3|11186.3|11185.6|11181.6|11191.8|11187.8|11185.6|11181.6|2587
1704435600000|2024-01-05 06:20:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|968
1704435900000|2024-01-05 06:25:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|4129
1704436200000|2024-01-05 06:30:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11177.8|11173.8|4192
1704436500000|2024-01-05 06:35:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1282
1704436800000|2024-01-05 06:40:00|11180.1|11176.1|11179.3|11175.3|11180.1|11176.1|11179.3|11175.3|924
1704437100000|2024-01-05 06:45:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|513
1704437400000|2024-01-05 06:50:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|727
1704437700000|2024-01-05 06:55:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|778
1704438000000|2024-01-05 07:00:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|3559
1704438300000|2024-01-05 07:05:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|2220
1704438600000|2024-01-05 07:10:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|2697
1704438900000|2024-01-05 07:15:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|3032
1704439200000|2024-01-05 07:20:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|3498
1704439500000|2024-01-05 07:25:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|3159
1704439800000|2024-01-05 07:30:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1362
1704440100000|2024-01-05 07:35:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|736
1704440400000|2024-01-05 07:40:00|11184|11180|11184|11180|11184|11180|11184|11180|797
1704440700000|2024-01-05 07:45:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1194
1704441000000|2024-01-05 07:50:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|654
1704441300000|2024-01-05 07:55:00|11180.9|11176.9|11184|11180|11184|11180|11180.9|11176.9|966
1704441600000|2024-01-05 08:00:00|11182.5|11178.5|11188.7|11184.7|11188.7|11184.7|11182.5|11178.5|2154
1704441900000|2024-01-05 08:05:00|11187.2|11183.2|11184|11180|11188.7|11184.7|11184|11180|849
1704442200000|2024-01-05 08:10:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|817
1704442500000|2024-01-05 08:15:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11182.5|11178.5|1249
1704442800000|2024-01-05 08:20:00|11182.5|11178.5|11180.9|11176.9|11184|11180|11180.9|11176.9|1282
1704443100000|2024-01-05 08:25:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|4706
1704443400000|2024-01-05 08:30:00|11185.6|11181.6|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|872
1704443700000|2024-01-05 08:35:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|1218
1704444000000|2024-01-05 08:40:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|1317
1704444300000|2024-01-05 08:45:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11184|11180|1035
1704444600000|2024-01-05 08:50:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|655
1704444900000|2024-01-05 08:55:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|2819
1704445200000|2024-01-05 09:00:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2446
1704445500000|2024-01-05 09:05:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|3008
1704445800000|2024-01-05 09:10:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|5677
1704446100000|2024-01-05 09:15:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|856
1704446400000|2024-01-05 09:20:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|1987
1704446700000|2024-01-05 09:25:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|2203
1704447000000|2024-01-05 09:30:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1363
1704447300000|2024-01-05 09:35:00|11180.9|11176.9|11177.8|11173.8|11182.5|11178.5|11177.8|11173.8|2780
1704447600000|2024-01-05 09:40:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1633
1704447900000|2024-01-05 09:45:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|2448
1704448200000|2024-01-05 09:50:00|11173.1|11169.1|11171.5|11167.5|11174.7|11170.7|11170|11166|2524
1704448500000|2024-01-05 09:55:00|11170|11166|11173.1|11169.1|11173.1|11169.1|11170|11166|1735
1704448800000|2024-01-05 10:00:00|11171.5|11167.5|11170|11166|11173.1|11169.1|11170|11166|2597
1704449100000|2024-01-05 10:05:00|11168.4|11164.4|11166.8|11162.8|11170|11166|11166.8|11162.8|3780
1704449400000|2024-01-05 10:10:00|11168.4|11164.4|11170|11166|11171.5|11167.5|11168.4|11164.4|5847
1704449700000|2024-01-05 10:15:00|11168.4|11164.4|11166.8|11162.8|11170|11166|11166.8|11162.8|1820
1704450000000|2024-01-05 10:20:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|659
1704450300000|2024-01-05 10:25:00|11168.4|11164.4|11166.8|11162.8|11170|11166|11166.8|11162.8|2048
1704450600000|2024-01-05 10:30:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|2476
1704450900000|2024-01-05 10:35:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1994
1704451200000|2024-01-05 10:40:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|1085
1704451500000|2024-01-05 10:45:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|1783
1704451800000|2024-01-05 10:50:00|11163.7|11159.7|11166.8|11162.8|11168.4|11164.4|11163.7|11159.7|2174
1704452100000|2024-01-05 10:55:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|875
1704452400000|2024-01-05 11:00:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|3785
1704452700000|2024-01-05 11:05:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|548
1704453000000|2024-01-05 11:10:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|930
1704453300000|2024-01-05 11:15:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|5333
1704453600000|2024-01-05 11:20:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|1653
1704453900000|2024-01-05 11:25:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|397
1704454200000|2024-01-05 11:30:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1163
1704454500000|2024-01-05 11:35:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1342
1704454800000|2024-01-05 11:40:00|||||||||455
1704455100000|2024-01-05 11:45:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|2019
1704455400000|2024-01-05 11:50:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|2300
1704455700000|2024-01-05 11:55:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1064
1704456000000|2024-01-05 12:00:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|2310
1704456300000|2024-01-05 12:05:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|1357
1704456600000|2024-01-05 12:10:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|2847
1704456900000|2024-01-05 12:15:00|11170|11166|11170|11166|11171.5|11167.5|11168.4|11164.4|1771
1704457200000|2024-01-05 12:20:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11170|11166|4169
1704457500000|2024-01-05 12:25:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|2870
1704457800000|2024-01-05 12:30:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|865
1704458100000|2024-01-05 12:35:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|2224
1704458400000|2024-01-05 12:40:00|11170|11166|11168.4|11164.4|11170|11166|11166.8|11162.8|2324
1704458700000|2024-01-05 12:45:00|11170|11166|11170|11166|11171.5|11167.5|11168.4|11164.4|1042
1704459000000|2024-01-05 12:50:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|1513
1704459300000|2024-01-05 12:55:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|2635
1704459600000|2024-01-05 13:00:00|11166.8|11162.8|11163.7|11159.7|11168.4|11164.4|11160.6|11156.6|6256
1704459900000|2024-01-05 13:05:00|11162.2|11158.2|11165.3|11161.3|11166.8|11162.8|11160.6|11156.6|9594
1704460200000|2024-01-05 13:10:00|11166.8|11162.8|11170|11166|11170|11166|11162.2|11158.2|6982
1704460500000|2024-01-05 13:15:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11166.8|11162.8|6403
1704460800000|2024-01-05 13:20:00|11170|11166|11171.5|11167.5|11177.8|11173.8|11170|11166|6860
1704461100000|2024-01-05 13:25:00|11173.1|11169.1|11172.3|11168.3|11177.8|11173.8|11166.8|11162.8|8978
1704461400000|2024-01-05 13:30:00|11161.4|11157.4|11143.4|11139.4|11161.4|11157.4|11121.5|11117.5|28851
1704461700000|2024-01-05 13:35:00|11145|11141|11138.7|11134.7|11149.7|11145.7|11132.5|11128.5|17978
1704462000000|2024-01-05 13:40:00|11137.2|11133.2|11146.5|11142.5|11149.7|11145.7|11134|11130|14159
1704462300000|2024-01-05 13:45:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11140.3|11136.3|14938
1704462600000|2024-01-05 13:50:00|11149.7|11145.7|11157.5|11153.5|11159|11155|11143.4|11139.4|21156
1704462900000|2024-01-05 13:55:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11149.7|11145.7|16965
1704463200000|2024-01-05 14:00:00|11155.9|11151.9|11162.2|11158.2|11162.2|11158.2|11154.3|11150.3|8729
1704463500000|2024-01-05 14:05:00|11160.6|11156.6|11154.3|11150.3|11165.3|11161.3|11154.3|11150.3|12573
1704463800000|2024-01-05 14:10:00|11152.8|11148.8|11152.8|11148.8|11155.9|11151.9|11151.2|11147.2|8685
1704464100000|2024-01-05 14:15:00|11151.2|11147.2|11160.6|11156.6|11162.2|11158.2|11151.2|11147.2|8610
1704464400000|2024-01-05 14:20:00|11159|11155|11162.2|11158.2|11163.7|11159.7|11157.5|11153.5|4612
1704464700000|2024-01-05 14:25:00|11160.6|11156.6|11166.8|11162.8|11168.4|11164.4|11160.6|11156.6|11654
1704465000000|2024-01-05 14:30:00|11165.3|11161.3|11160.6|11156.6|11168.4|11164.4|11160.6|11156.6|11278
1704465300000|2024-01-05 14:35:00|11161.4|11157.4|11159|11155|11163.7|11159.7|11159|11155|7955
1704465600000|2024-01-05 14:40:00|11160.6|11156.6|11162.2|11158.2|11166.8|11162.8|11157.5|11153.5|6773
1704465900000|2024-01-05 14:45:00|11163.7|11159.7|11168.4|11164.4|11168.4|11164.4|11162.2|11158.2|5348
1704466200000|2024-01-05 14:50:00|11170|11166|11166.8|11162.8|11173.1|11169.1|11166.8|11162.8|4939
1704466500000|2024-01-05 14:55:00|11165.3|11161.3|11166.1|11162.1|11168.4|11164.4|11163.7|11159.7|5117
1704466800000|2024-01-05 15:00:00|11191.1|11187.1|11213.7|11209.7|11216.8|11212.8|11185.6|11181.6|25580
1704467100000|2024-01-05 15:05:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11207.5|11203.5|22730
1704467400000|2024-01-05 15:10:00|11218.4|11214.4|11224.7|11220.7|11230.9|11226.9|11218.4|11214.4|23357
1704467700000|2024-01-05 15:15:00|11223.1|11219.1|11216.8|11212.8|11223.1|11219.1|11212.2|11208.2|17718
1704468000000|2024-01-05 15:20:00|11218.4|11214.4|11224.7|11220.7|11226.2|11222.2|11215.3|11211.3|9063
1704468300000|2024-01-05 15:25:00|11226.2|11222.2|11221.5|11217.5|11229.3|11225.3|11221.5|11217.5|15487
1704468600000|2024-01-05 15:30:00|11220|11216|11227.8|11223.8|11229.3|11225.3|11218.4|11214.4|8855
1704468900000|2024-01-05 15:35:00|11229.3|11225.3|11227.8|11223.8|11232.5|11228.5|11226.2|11222.2|8020
1704469200000|2024-01-05 15:40:00|11229.3|11225.3|11230.9|11226.9|11232.5|11228.5|11227.8|11223.8|6154
1704469500000|2024-01-05 15:45:00|11229.3|11225.3|11221.5|11217.5|11230.9|11226.9|11220|11216|7837
1704469800000|2024-01-05 15:50:00|11220|11216|11223.1|11219.1|11224.7|11220.7|11218.4|11214.4|5334
1704470100000|2024-01-05 15:55:00|11221.5|11217.5|11213.7|11209.7|11221.5|11217.5|11213.7|11209.7|6030
1704470400000|2024-01-05 16:00:00|11215.3|11211.3|11215.3|11211.3|11220|11216|11213.7|11209.7|8255
1704470700000|2024-01-05 16:05:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|4647
1704471000000|2024-01-05 16:10:00|11220|11216|11221.5|11217.5|11224.7|11220.7|11218.4|11214.4|5151
1704471300000|2024-01-05 16:15:00|11220|11216|11218.4|11214.4|11224.7|11220.7|11218.4|11214.4|5707
1704471600000|2024-01-05 16:20:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|5093
1704471900000|2024-01-05 16:25:00|11216.8|11212.8|11212.2|11208.2|11216.8|11212.8|11212.2|11208.2|6239
1704472200000|2024-01-05 16:30:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11210.6|11206.6|5887
1704472500000|2024-01-05 16:35:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|4089
1704472800000|2024-01-05 16:40:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|3788
1704473100000|2024-01-05 16:45:00|11212.2|11208.2|11207.5|11203.5|11212.2|11208.2|11207.5|11203.5|2598
1704473400000|2024-01-05 16:50:00|11205.9|11201.9|11202.8|11198.8|11207.5|11203.5|11202.8|11198.8|8317
1704473700000|2024-01-05 16:55:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11196.5|11192.5|7583
1704474000000|2024-01-05 17:00:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|5310
1704474300000|2024-01-05 17:05:00|11195|11191|11188.7|11184.7|11195|11191|11188.7|11184.7|8327
1704474600000|2024-01-05 17:10:00|11187.2|11183.2|11191.8|11187.8|11191.8|11187.8|11187.2|11183.2|9034
1704474900000|2024-01-05 17:15:00|11190.3|11186.3|11188.7|11184.7|11191.8|11187.8|11187.2|11183.2|5563
1704475200000|2024-01-05 17:20:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|5445
1704475500000|2024-01-05 17:25:00|11187.2|11183.2|11177.8|11173.8|11187.2|11183.2|11177.8|11173.8|13739
1704475800000|2024-01-05 17:30:00|11176.2|11172.2|11174.7|11170.7|11182.5|11178.5|11174.7|11170.7|14040
1704476100000|2024-01-05 17:35:00|11176.2|11172.2|11177.8|11173.8|11179.3|11175.3|11174.7|11170.7|9974
1704476400000|2024-01-05 17:40:00|11179.3|11175.3|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|6054
1704476700000|2024-01-05 17:45:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|5051
1704477000000|2024-01-05 17:50:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|2459
1704477300000|2024-01-05 17:55:00|11176.2|11172.2|11170|11166|11176.2|11172.2|11168.4|11164.4|12078
1704477600000|2024-01-05 18:00:00|11171.5|11167.5|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|10847
1704477900000|2024-01-05 18:05:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|5409
1704478200000|2024-01-05 18:10:00|11170|11166|11166.8|11162.8|11170|11166|11166.8|11162.8|8260
1704478500000|2024-01-05 18:15:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11163.7|11159.7|10237
1704478800000|2024-01-05 18:20:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|2159
1704479100000|2024-01-05 18:25:00|11170|11166|11173.1|11169.1|11174.7|11170.7|11170|11166|9880
1704479400000|2024-01-05 18:30:00|11174.7|11170.7|11170|11166|11174.7|11170.7|11170|11166|3222
1704479700000|2024-01-05 18:35:00|11171.5|11167.5|11174.7|11170.7|11176.2|11172.2|11170|11166|4807
1704480000000|2024-01-05 18:40:00|11176.2|11172.2|11171.5|11167.5|11176.2|11172.2|11170|11166|4170
1704480300000|2024-01-05 18:45:00|11173.1|11169.1|11176.2|11172.2|11177.8|11173.8|11171.5|11167.5|2654
1704480600000|2024-01-05 18:50:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|2451
1704480900000|2024-01-05 18:55:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|3110
1704481200000|2024-01-05 19:00:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|4648
1704481500000|2024-01-05 19:05:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|3995
1704481800000|2024-01-05 19:10:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|2387
1704482100000|2024-01-05 19:15:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|2552
1704482400000|2024-01-05 19:20:00|11176.2|11172.2|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|1628
1704482700000|2024-01-05 19:25:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|1712
1704483000000|2024-01-05 19:30:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1551
1704483300000|2024-01-05 19:35:00|11177.8|11173.8|11174.7|11170.7|11179.3|11175.3|11174.7|11170.7|4363
1704483600000|2024-01-05 19:40:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2358
1704483900000|2024-01-05 19:45:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1484
1704484200000|2024-01-05 19:50:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|2352
1704484500000|2024-01-05 19:55:00|11177.8|11173.8|11173.1|11169.1|11179.3|11175.3|11173.1|11169.1|9387
1704484800000|2024-01-05 20:00:00|11174.7|11170.7|11170|11166|11174.7|11170.7|11170|11166|9027
1704485100000|2024-01-05 20:05:00|11171.5|11167.5|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|2387
1704485400000|2024-01-05 20:10:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|2645
1704485700000|2024-01-05 20:15:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|3549
1704486000000|2024-01-05 20:20:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1133
1704486300000|2024-01-05 20:25:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1234
1704486600000|2024-01-05 20:30:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|1562
1704486900000|2024-01-05 20:35:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|791
1704487200000|2024-01-05 20:40:00|||||||||960
1704487500000|2024-01-05 20:45:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|2259
1704487800000|2024-01-05 20:50:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1083
1704488100000|2024-01-05 20:55:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|6935
1704488400000|2024-01-05 21:00:00|11166.8|11162.8|11171.5|11167.5|11171.5|11167.5|11166.8|11162.8|2898
1704488700000|2024-01-05 21:05:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|1481
1704489000000|2024-01-05 21:10:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|840
1704489300000|2024-01-05 21:15:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|581
1704489600000|2024-01-05 21:20:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|2423
1704489900000|2024-01-05 21:25:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|1256
1704490200000|2024-01-05 21:30:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|1502
1704490500000|2024-01-05 21:35:00|||||||||809
1704490800000|2024-01-05 21:40:00|||||||||1059
1704491100000|2024-01-05 21:45:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|1791
1704491400000|2024-01-05 21:50:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|1406
1704491700000|2024-01-05 21:55:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|1382
1704668400000|2024-01-07 23:00:00|11171.5|11167.5|11157.5|11153.5|11171.5|11167.5|11155.9|11151.9|3288
1704668700000|2024-01-07 23:05:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|1190
1704669000000|2024-01-07 23:10:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|310
1704669300000|2024-01-07 23:15:00|11157.5|11153.5|11159|11155|11159|11155|11155.9|11151.9|800
1704669600000|2024-01-07 23:20:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|929
1704669900000|2024-01-07 23:25:00|11157.5|11153.5|11152.8|11148.8|11157.5|11153.5|11151.2|11147.2|1631
1704670200000|2024-01-07 23:30:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|379
1704670500000|2024-01-07 23:35:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|408
1704670800000|2024-01-07 23:40:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|457
1704671100000|2024-01-07 23:45:00|||||||||295
1704671400000|2024-01-07 23:50:00|11154.3|11150.3|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|391
1704671700000|2024-01-07 23:55:00|||||||||32
1704672000000|2024-01-08 00:00:00|||||||||613
1704672300000|2024-01-08 00:05:00|||||||||63
1704672600000|2024-01-08 00:10:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|322
1704672900000|2024-01-08 00:15:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|1094
1704673200000|2024-01-08 00:20:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1393
1704673500000|2024-01-08 00:25:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|173
1704673800000|2024-01-08 00:30:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|763
1704674100000|2024-01-08 00:35:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1053
1704674400000|2024-01-08 00:40:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|61
1704674700000|2024-01-08 00:45:00|||||||||419
1704675000000|2024-01-08 00:50:00|||||||||79
1704675300000|2024-01-08 00:55:00|||||||||916
1704675600000|2024-01-08 01:00:00|||||||||378
1704675900000|2024-01-08 01:05:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|804
1704676200000|2024-01-08 01:10:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1346
1704676500000|2024-01-08 01:15:00|||||||||310
1704676800000|2024-01-08 01:20:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1190
1704677100000|2024-01-08 01:25:00|||||||||683
1704677400000|2024-01-08 01:30:00|||||||||478
1704677700000|2024-01-08 01:35:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|662
1704678000000|2024-01-08 01:40:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|498
1704678300000|2024-01-08 01:45:00|||||||||152
1704678600000|2024-01-08 01:50:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|657
1704678900000|2024-01-08 01:55:00|||||||||158
1704679200000|2024-01-08 02:00:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|628
1704679500000|2024-01-08 02:05:00|||||||||87
1704679800000|2024-01-08 02:10:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|369
1704680100000|2024-01-08 02:15:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|744
1704680400000|2024-01-08 02:20:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|55
1704680700000|2024-01-08 02:25:00|||||||||186
1704681000000|2024-01-08 02:30:00|||||||||17
1704681300000|2024-01-08 02:35:00|||||||||18
1704681600000|2024-01-08 02:40:00|||||||||143
1704681900000|2024-01-08 02:45:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|171
1704682200000|2024-01-08 02:50:00|||||||||69
1704682500000|2024-01-08 02:55:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|307
1704682800000|2024-01-08 03:00:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|633
1704683100000|2024-01-08 03:05:00|||||||||62
1704683400000|2024-01-08 03:10:00|||||||||15
1704683700000|2024-01-08 03:15:00|||||||||83
1704684000000|2024-01-08 03:20:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|792
1704684300000|2024-01-08 03:25:00|||||||||198
1704684600000|2024-01-08 03:30:00|||||||||4
1704684900000|2024-01-08 03:35:00|11159|11155|11155.9|11151.9|11159|11155|11155.9|11151.9|2108
1704685200000|2024-01-08 03:40:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|614
1704685500000|2024-01-08 03:45:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|266
1704685800000|2024-01-08 03:50:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|672
1704686100000|2024-01-08 03:55:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|536
1704686400000|2024-01-08 04:00:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|430
1704686700000|2024-01-08 04:05:00|||||||||9
1704687000000|2024-01-08 04:10:00|||||||||136
1704687300000|2024-01-08 04:15:00|||||||||102
1704687600000|2024-01-08 04:20:00|||||||||16
1704687900000|2024-01-08 04:25:00|||||||||75
1704688200000|2024-01-08 04:30:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|609
1704688500000|2024-01-08 04:35:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|121
1704688800000|2024-01-08 04:40:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|507
1704689100000|2024-01-08 04:45:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|620
1704689400000|2024-01-08 04:50:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|628
1704689700000|2024-01-08 04:55:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|18
1704690000000|2024-01-08 05:00:00|||||||||87
1704690300000|2024-01-08 05:05:00|||||||||31
1704690600000|2024-01-08 05:10:00|||||||||59
1704690900000|2024-01-08 05:15:00|||||||||47
1704691200000|2024-01-08 05:20:00|||||||||82
1704691500000|2024-01-08 05:25:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|552
1704691800000|2024-01-08 05:30:00|||||||||121
1704692100000|2024-01-08 05:35:00|||||||||328
1704692400000|2024-01-08 05:40:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|771
1704692700000|2024-01-08 05:45:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|495
1704693000000|2024-01-08 05:50:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|730
1704693300000|2024-01-08 05:55:00|||||||||68
1704693600000|2024-01-08 06:00:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|253
1704693900000|2024-01-08 06:05:00|||||||||581
1704694200000|2024-01-08 06:10:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|189
1704694500000|2024-01-08 06:15:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|176
1704694800000|2024-01-08 06:20:00|||||||||226
1704695100000|2024-01-08 06:25:00|||||||||106
1704695400000|2024-01-08 06:30:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|460
1704695700000|2024-01-08 06:35:00|||||||||93
1704696000000|2024-01-08 06:40:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|90
1704696300000|2024-01-08 06:45:00|||||||||112
1704696600000|2024-01-08 06:50:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|216
1704696900000|2024-01-08 06:55:00|||||||||859
1704697200000|2024-01-08 07:00:00|11160.6|11156.6|11162.2|11158.2|11165.3|11161.3|11160.6|11156.6|2077
1704697500000|2024-01-08 07:05:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|1262
1704697800000|2024-01-08 07:10:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|1627
1704698100000|2024-01-08 07:15:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|1288
1704698400000|2024-01-08 07:20:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|671
1704698700000|2024-01-08 07:25:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|1510
1704699000000|2024-01-08 07:30:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|688
1704699300000|2024-01-08 07:35:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1166
1704699600000|2024-01-08 07:40:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1008
1704699900000|2024-01-08 07:45:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|1318
1704700200000|2024-01-08 07:50:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|882
1704700500000|2024-01-08 07:55:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|1188
1704700800000|2024-01-08 08:00:00|11165.3|11161.3|11162.2|11158.2|11165.3|11161.3|11160.6|11156.6|2557
1704701100000|2024-01-08 08:05:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|1768
1704701400000|2024-01-08 08:10:00|11159|11155|11157.5|11153.5|11162.2|11158.2|11155.9|11151.9|1226
1704701700000|2024-01-08 08:15:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1746
1704702000000|2024-01-08 08:20:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1624
1704702300000|2024-01-08 08:25:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1890
1704702600000|2024-01-08 08:30:00|11163.7|11159.7|11171.5|11167.5|11173.1|11169.1|11162.2|11158.2|11323
1704702900000|2024-01-08 08:35:00|11170|11166|11173.1|11169.1|11173.1|11169.1|11168.4|11164.4|4135
1704703200000|2024-01-08 08:40:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11168.4|11164.4|1310
1704703500000|2024-01-08 08:45:00|11168.4|11164.4|11170|11166|11171.5|11167.5|11168.4|11164.4|2539
1704703800000|2024-01-08 08:50:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|816
1704704100000|2024-01-08 08:55:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|1395
1704704400000|2024-01-08 09:00:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|841
1704704700000|2024-01-08 09:05:00|11165.3|11161.3|11170|11166|11170|11166|11165.3|11161.3|994
1704705000000|2024-01-08 09:10:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|1420
1704705300000|2024-01-08 09:15:00|11170|11166|11168.4|11164.4|11170|11166|11166.8|11162.8|829
1704705600000|2024-01-08 09:20:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|1473
1704705900000|2024-01-08 09:25:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|1482
1704706200000|2024-01-08 09:30:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1585
1704706500000|2024-01-08 09:35:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11170|11166|2397
1704706800000|2024-01-08 09:40:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1890
1704707100000|2024-01-08 09:45:00|11174.7|11170.7|11182.5|11178.5|11184|11180|11174.7|11170.7|6397
1704707400000|2024-01-08 09:50:00|11180.9|11176.9|11185.6|11181.6|11185.6|11181.6|11180.9|11176.9|2425
1704707700000|2024-01-08 09:55:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|3592
1704708000000|2024-01-08 10:00:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11184|11180|2789
1704708300000|2024-01-08 10:05:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|1244
1704708600000|2024-01-08 10:10:00|11186.4|11182.4|11184|11180|11187.2|11183.2|11184|11180|2078
1704708900000|2024-01-08 10:15:00|11185.6|11181.6|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|1371
1704709200000|2024-01-08 10:20:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3455
1704709500000|2024-01-08 10:25:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|2074
1704709800000|2024-01-08 10:30:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|1599
1704710100000|2024-01-08 10:35:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|7118
1704710400000|2024-01-08 10:40:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|910
1704710700000|2024-01-08 10:45:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|1140
1704711000000|2024-01-08 10:50:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|272
1704711300000|2024-01-08 10:55:00|||||||||115
1704711600000|2024-01-08 11:00:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|1402
1704711900000|2024-01-08 11:05:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|720
1704712200000|2024-01-08 11:10:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|673
1704712500000|2024-01-08 11:15:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|568
1704712800000|2024-01-08 11:20:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1016
1704713100000|2024-01-08 11:25:00|11173.1|11169.1|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|718
1704713400000|2024-01-08 11:30:00|11174.7|11170.7|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|2939
1704713700000|2024-01-08 11:35:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|375
1704714000000|2024-01-08 11:40:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|873
1704714300000|2024-01-08 11:45:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11170|11166|1727
1704714600000|2024-01-08 11:50:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|561
1704714900000|2024-01-08 11:55:00|11170|11166|11170|11166|11170|11166|11170|11166|695
1704715200000|2024-01-08 12:00:00|11168.4|11164.4|11166.8|11162.8|11170|11166|11166.8|11162.8|481
1704715500000|2024-01-08 12:05:00|11166.1|11162.1|11160.6|11156.6|11166.8|11162.8|11160.6|11156.6|3283
1704715800000|2024-01-08 12:10:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|2979
1704716100000|2024-01-08 12:15:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|2058
1704716400000|2024-01-08 12:20:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|2966
1704716700000|2024-01-08 12:25:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1040
1704717000000|2024-01-08 12:30:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|7557
1704717300000|2024-01-08 12:35:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|897
1704717600000|2024-01-08 12:40:00|11157.5|11153.5|11162.2|11158.2|11163.7|11159.7|11157.5|11153.5|3519
1704717900000|2024-01-08 12:45:00|11163.7|11159.7|11166.8|11162.8|11166.8|11162.8|11162.2|11158.2|1463
1704718200000|2024-01-08 12:50:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|3340
1704718500000|2024-01-08 12:55:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1130
1704718800000|2024-01-08 13:00:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|2818
1704719100000|2024-01-08 13:05:00|11166.8|11162.8|11162.2|11158.2|11168.4|11164.4|11162.2|11158.2|2450
1704719400000|2024-01-08 13:10:00|11160.6|11156.6|11163.7|11159.7|11165.3|11161.3|11160.6|11156.6|2910
1704719700000|2024-01-08 13:15:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|2088
1704720000000|2024-01-08 13:20:00|11163.7|11159.7|11170|11166|11171.5|11167.5|11160.6|11156.6|7815
1704720300000|2024-01-08 13:25:00|11168.4|11164.4|11174.7|11170.7|11174.7|11170.7|11168.4|11164.4|5820
1704720600000|2024-01-08 13:30:00|11176.2|11172.2|11176.2|11172.2|11179.3|11175.3|11174.7|11170.7|5633
1704720900000|2024-01-08 13:35:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11174.7|11170.7|9196
1704721200000|2024-01-08 13:40:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|3678
1704721500000|2024-01-08 13:45:00|11173.1|11169.1|11170|11166|11174.7|11170.7|11166.8|11162.8|3620
1704721800000|2024-01-08 13:50:00|11171.5|11167.5|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|6890
1704722100000|2024-01-08 13:55:00|11165.3|11161.3|11166.8|11162.8|11168.4|11164.4|11163.7|11159.7|5085
1704722400000|2024-01-08 14:00:00|11168.4|11164.4|11171.5|11167.5|11173.1|11169.1|11168.4|11164.4|9338
1704722700000|2024-01-08 14:05:00|11170|11166|11176.2|11172.2|11176.2|11172.2|11168.4|11164.4|4301
1704723000000|2024-01-08 14:10:00|11174.7|11170.7|11174.7|11170.7|11177.8|11173.8|11173.1|11169.1|2366
1704723300000|2024-01-08 14:15:00|11173.1|11169.1|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|3346
1704723600000|2024-01-08 14:20:00|11170|11166|11176.2|11172.2|11176.2|11172.2|11170|11166|3404
1704723900000|2024-01-08 14:25:00|11174.7|11170.7|11174.7|11170.7|11177.8|11173.8|11171.5|11167.5|7182
1704724200000|2024-01-08 14:30:00|11173.1|11169.1|11179.3|11175.3|11179.3|11175.3|11170|11166|6058
1704724500000|2024-01-08 14:35:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11176.2|11172.2|5780
1704724800000|2024-01-08 14:40:00|11184|11180|11188.7|11184.7|11190.3|11186.3|11182.5|11178.5|8485
1704725100000|2024-01-08 14:45:00|11190.3|11186.3|11193.4|11189.4|11196.5|11192.5|11188.7|11184.7|13681
1704725400000|2024-01-08 14:50:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|8747
1704725700000|2024-01-08 14:55:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11193.4|11189.4|7625
1704726000000|2024-01-08 15:00:00|11195|11191|11199.7|11195.7|11199.7|11195.7|11195|11191|3462
1704726300000|2024-01-08 15:05:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|3534
1704726600000|2024-01-08 15:10:00|11202.8|11198.8|11198.1|11194.1|11202.8|11198.8|11198.1|11194.1|5511
1704726900000|2024-01-08 15:15:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|6370
1704727200000|2024-01-08 15:20:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11196.5|11192.5|5303
1704727500000|2024-01-08 15:25:00|11199.7|11195.7|11204.3|11200.3|11205.9|11201.9|11198.1|11194.1|4775
1704727800000|2024-01-08 15:30:00|11205.9|11201.9|11210.6|11206.6|11212.2|11208.2|11205.9|11201.9|15163
1704728100000|2024-01-08 15:35:00|11209|11205|11207.5|11203.5|11212.2|11208.2|11207.5|11203.5|6086
1704728400000|2024-01-08 15:40:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|4943
1704728700000|2024-01-08 15:45:00|11204.3|11200.3|11210.6|11206.6|11210.6|11206.6|11204.3|11200.3|10181
1704729000000|2024-01-08 15:50:00|11209|11205|11212.2|11208.2|11213.7|11209.7|11209|11205|7271
1704729300000|2024-01-08 15:55:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11207.5|11203.5|4843
1704729600000|2024-01-08 16:00:00|11212.2|11208.2|11212.2|11208.2|11216.8|11212.8|11209|11205|11552
1704729900000|2024-01-08 16:05:00|11213.7|11209.7|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|5966
1704730200000|2024-01-08 16:10:00|11216.8|11212.8|11223.1|11219.1|11223.1|11219.1|11216.8|11212.8|5557
1704730500000|2024-01-08 16:15:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11220|11216|7175
1704730800000|2024-01-08 16:20:00|11226.2|11222.2|11224.7|11220.7|11229.3|11225.3|11224.7|11220.7|9392
1704731100000|2024-01-08 16:25:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|10423
1704731400000|2024-01-08 16:30:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|5925
1704731700000|2024-01-08 16:35:00|11224.7|11220.7|11221.5|11217.5|11226.2|11222.2|11221.5|11217.5|4782
1704732000000|2024-01-08 16:40:00|11223.1|11219.1|11224.7|11220.7|11227.8|11223.8|11223.1|11219.1|5737
1704732300000|2024-01-08 16:45:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|2206
1704732600000|2024-01-08 16:50:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11220|11216|1733
1704732900000|2024-01-08 16:55:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|2653
1704733200000|2024-01-08 17:00:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2294
1704733500000|2024-01-08 17:05:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|2303
1704733800000|2024-01-08 17:10:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1603
1704734100000|2024-01-08 17:15:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11220|11216|1182
1704734400000|2024-01-08 17:20:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|2873
1704734700000|2024-01-08 17:25:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|2746
1704735000000|2024-01-08 17:30:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|3204
1704735300000|2024-01-08 17:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2941
1704735600000|2024-01-08 17:40:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11220|11216|993
1704735900000|2024-01-08 17:45:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1782
1704736200000|2024-01-08 17:50:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|1290
1704736500000|2024-01-08 17:55:00|||||||||475
1704736800000|2024-01-08 18:00:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2726
1704737100000|2024-01-08 18:05:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|5528
1704737400000|2024-01-08 18:10:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|7266
1704737700000|2024-01-08 18:15:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|5285
1704738000000|2024-01-08 18:20:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|3008
1704738300000|2024-01-08 18:25:00|11213.7|11209.7|11210.6|11206.6|11215.3|11211.3|11210.6|11206.6|5032
1704738600000|2024-01-08 18:30:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|4655
1704738900000|2024-01-08 18:35:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|2305
1704739200000|2024-01-08 18:40:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|3707
1704739500000|2024-01-08 18:45:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|2446
1704739800000|2024-01-08 18:50:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1419
1704740100000|2024-01-08 18:55:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|2722
1704740400000|2024-01-08 19:00:00|11208.3|11204.3|11207.5|11203.5|11209|11205|11205.9|11201.9|4953
1704740700000|2024-01-08 19:05:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|2696
1704741000000|2024-01-08 19:10:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|6038
1704741300000|2024-01-08 19:15:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|3602
1704741600000|2024-01-08 19:20:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|2460
1704741900000|2024-01-08 19:25:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|725
1704742200000|2024-01-08 19:30:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11209|11205|3950
1704742500000|2024-01-08 19:35:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|5683
1704742800000|2024-01-08 19:40:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|3819
1704743100000|2024-01-08 19:45:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11209|11205|8514
1704743400000|2024-01-08 19:50:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|4056
1704743700000|2024-01-08 19:55:00|11209|11205|11205.9|11201.9|11210.6|11206.6|11205.9|11201.9|14997
1704744000000|2024-01-08 20:00:00|11207.5|11203.5|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|17676
1704744300000|2024-01-08 20:05:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|6714
1704744600000|2024-01-08 20:10:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|3675
1704744900000|2024-01-08 20:15:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|4956
1704745200000|2024-01-08 20:20:00|||||||||2561
1704745500000|2024-01-08 20:25:00|||||||||2496
1704745800000|2024-01-08 20:30:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|5074
1704746100000|2024-01-08 20:35:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|7598
1704746400000|2024-01-08 20:40:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|6062
1704746700000|2024-01-08 20:45:00|11193.4|11189.4|11195|11191|11198.1|11194.1|11193.4|11189.4|6191
1704747000000|2024-01-08 20:50:00|11196.5|11192.5|11195|11191|11198.1|11194.1|11195|11191|4918
1704747300000|2024-01-08 20:55:00|11194.2|11190.2|11196.5|11192.5|11199.7|11195.7|11193.4|11189.4|10009
1704747600000|2024-01-08 21:00:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11195|11191|17363
1704747900000|2024-01-08 21:05:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|701
1704748200000|2024-01-08 21:10:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|2251
1704748500000|2024-01-08 21:15:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11195|11191|1118
1704748800000|2024-01-08 21:20:00|11195|11191|11195|11191|11195|11191|11195|11191|2065
1704749100000|2024-01-08 21:25:00|11193.4|11189.4|11196.5|11192.5|11198.1|11194.1|11193.4|11189.4|3279
1704749400000|2024-01-08 21:30:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|1209
1704749700000|2024-01-08 21:35:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|3909
1704750000000|2024-01-08 21:40:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|8793
1704750300000|2024-01-08 21:45:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|4241
1704750600000|2024-01-08 21:50:00|11188.7|11184.7|11184|11180|11188.7|11184.7|11184|11180|3717
1704750900000|2024-01-08 21:55:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11182.5|11178.5|4402
1704754800000|2024-01-08 23:00:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1573
1704755100000|2024-01-08 23:05:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|406
1704755400000|2024-01-08 23:10:00|||||||||422
1704755700000|2024-01-08 23:15:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|584
1704756000000|2024-01-08 23:20:00|||||||||79
1704756300000|2024-01-08 23:25:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|451
1704756600000|2024-01-08 23:30:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|318
1704756900000|2024-01-08 23:35:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|260
1704757200000|2024-01-08 23:40:00|||||||||9
1704757500000|2024-01-08 23:45:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|476
1704757800000|2024-01-08 23:50:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|708
1704758100000|2024-01-08 23:55:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|587
1704758400000|2024-01-09 00:00:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1291
1704758700000|2024-01-09 00:05:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|620
1704759000000|2024-01-09 00:10:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|750
1704759300000|2024-01-09 00:15:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|1031
1704759600000|2024-01-09 00:20:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|757
1704759900000|2024-01-09 00:25:00|||||||||306
1704760200000|2024-01-09 00:30:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|587
1704760500000|2024-01-09 00:35:00|||||||||483
1704760800000|2024-01-09 00:40:00|||||||||153
1704761100000|2024-01-09 00:45:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|950
1704761400000|2024-01-09 00:50:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|598
1704761700000|2024-01-09 00:55:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|792
1704762000000|2024-01-09 01:00:00|||||||||120
1704762300000|2024-01-09 01:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|806
1704762600000|2024-01-09 01:10:00|||||||||351
1704762900000|2024-01-09 01:15:00|||||||||684
1704763200000|2024-01-09 01:20:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|105
1704763500000|2024-01-09 01:25:00|||||||||904
1704763800000|2024-01-09 01:30:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|829
1704764100000|2024-01-09 01:35:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|818
1704764400000|2024-01-09 01:40:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|452
1704764700000|2024-01-09 01:45:00|||||||||235
1704765000000|2024-01-09 01:50:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|615
1704765300000|2024-01-09 01:55:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|257
1704765600000|2024-01-09 02:00:00|||||||||85
1704765900000|2024-01-09 02:05:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|459
1704766200000|2024-01-09 02:10:00|||||||||8
1704766500000|2024-01-09 02:15:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|1605
1704766800000|2024-01-09 02:20:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|942
1704767100000|2024-01-09 02:25:00|||||||||130
1704767400000|2024-01-09 02:30:00|||||||||108
1704767700000|2024-01-09 02:35:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|988
1704768000000|2024-01-09 02:40:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|641
1704768300000|2024-01-09 02:45:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|598
1704768600000|2024-01-09 02:50:00|||||||||54
1704768900000|2024-01-09 02:55:00|||||||||33
1704769200000|2024-01-09 03:00:00|||||||||25
1704769500000|2024-01-09 03:05:00|||||||||135
1704769800000|2024-01-09 03:10:00|||||||||116
1704770100000|2024-01-09 03:15:00|||||||||148
1704770400000|2024-01-09 03:20:00|||||||||30
1704770700000|2024-01-09 03:25:00|||||||||104
1704771000000|2024-01-09 03:30:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|94
1704771300000|2024-01-09 03:35:00|||||||||33
1704771600000|2024-01-09 03:40:00|11195|11191|11195|11191|11195|11191|11195|11191|474
1704771900000|2024-01-09 03:45:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|1560
1704772200000|2024-01-09 03:50:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|779
1704772500000|2024-01-09 03:55:00|||||||||44
1704772800000|2024-01-09 04:00:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|494
1704773100000|2024-01-09 04:05:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11195|11191|1958
1704773400000|2024-01-09 04:10:00|11195|11191|11195|11191|11195|11191|11195|11191|174
1704773700000|2024-01-09 04:15:00|||||||||193
1704774000000|2024-01-09 04:20:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|216
1704774300000|2024-01-09 04:25:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|204
1704774600000|2024-01-09 04:30:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|294
1704774900000|2024-01-09 04:35:00|||||||||207
1704775200000|2024-01-09 04:40:00|||||||||154
1704775500000|2024-01-09 04:45:00|11195|11191|11195|11191|11195|11191|11195|11191|77
1704775800000|2024-01-09 04:50:00|||||||||69
1704776100000|2024-01-09 04:55:00|||||||||131
1704776400000|2024-01-09 05:00:00|||||||||6
1704776700000|2024-01-09 05:05:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|376
1704777000000|2024-01-09 05:10:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|630
1704777300000|2024-01-09 05:15:00|||||||||244
1704777600000|2024-01-09 05:20:00|||||||||53
1704777900000|2024-01-09 05:25:00|||||||||190
1704778200000|2024-01-09 05:30:00|||||||||285
1704778500000|2024-01-09 05:35:00|11195|11191|11195|11191|11195|11191|11195|11191|381
1704778800000|2024-01-09 05:40:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|457
1704779100000|2024-01-09 05:45:00|||||||||467
1704779400000|2024-01-09 05:50:00|||||||||974
1704779700000|2024-01-09 05:55:00|||||||||92
1704780000000|2024-01-09 06:00:00|||||||||328
1704780300000|2024-01-09 06:05:00|||||||||464
1704780600000|2024-01-09 06:10:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|732
1704780900000|2024-01-09 06:15:00|||||||||273
1704781200000|2024-01-09 06:20:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|734
1704781500000|2024-01-09 06:25:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|180
1704781800000|2024-01-09 06:30:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|322
1704782100000|2024-01-09 06:35:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|262
1704782400000|2024-01-09 06:40:00|||||||||21
1704782700000|2024-01-09 06:45:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|383
1704783000000|2024-01-09 06:50:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|685
1704783300000|2024-01-09 06:55:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|635
1704783600000|2024-01-09 07:00:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11185.6|11181.6|1597
1704783900000|2024-01-09 07:05:00|11187.9|11183.9|11190.3|11186.3|11190.3|11186.3|11187.9|11183.9|3344
1704784200000|2024-01-09 07:10:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|2538
1704784500000|2024-01-09 07:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|421
1704784800000|2024-01-09 07:20:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|627
1704785100000|2024-01-09 07:25:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|2696
1704785400000|2024-01-09 07:30:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1103
1704785700000|2024-01-09 07:35:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|850
1704786000000|2024-01-09 07:40:00|||||||||467
1704786300000|2024-01-09 07:45:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|1925
1704786600000|2024-01-09 07:50:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1435
1704786900000|2024-01-09 07:55:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|712
1704787200000|2024-01-09 08:00:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|2887
1704787500000|2024-01-09 08:05:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11184|11180|1344
1704787800000|2024-01-09 08:10:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|2119
1704788100000|2024-01-09 08:15:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11177.8|11173.8|3786
1704788400000|2024-01-09 08:20:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|5349
1704788700000|2024-01-09 08:25:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|6703
1704789000000|2024-01-09 08:30:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|2368
1704789300000|2024-01-09 08:35:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|1943
1704789600000|2024-01-09 08:40:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1505
1704789900000|2024-01-09 08:45:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|6010
1704790200000|2024-01-09 08:50:00|11179.3|11175.3|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|1078
1704790500000|2024-01-09 08:55:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1056
1704790800000|2024-01-09 09:00:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|1439
1704791100000|2024-01-09 09:05:00|11179.3|11175.3|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|3591
1704791400000|2024-01-09 09:10:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|2937
1704791700000|2024-01-09 09:15:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|754
1704792000000|2024-01-09 09:20:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|2029
1704792300000|2024-01-09 09:25:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|726
1704792600000|2024-01-09 09:30:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1463
1704792900000|2024-01-09 09:35:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|904
1704793200000|2024-01-09 09:40:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|910
1704793500000|2024-01-09 09:45:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|508
1704793800000|2024-01-09 09:50:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1184
1704794100000|2024-01-09 09:55:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|620
1704794400000|2024-01-09 10:00:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1218
1704794700000|2024-01-09 10:05:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|994
1704795000000|2024-01-09 10:10:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|837
1704795300000|2024-01-09 10:15:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1806
1704795600000|2024-01-09 10:20:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1527
1704795900000|2024-01-09 10:25:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|635
1704796200000|2024-01-09 10:30:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|3026
1704796500000|2024-01-09 10:35:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1754
1704796800000|2024-01-09 10:40:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11177.8|11173.8|1755
1704797100000|2024-01-09 10:45:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|439
1704797400000|2024-01-09 10:50:00|||||||||781
1704797700000|2024-01-09 10:55:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|778
1704798000000|2024-01-09 11:00:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|498
1704798300000|2024-01-09 11:05:00|||||||||967
1704798600000|2024-01-09 11:10:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|2545
1704798900000|2024-01-09 11:15:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|934
1704799200000|2024-01-09 11:20:00|||||||||756
1704799500000|2024-01-09 11:25:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1018
1704799800000|2024-01-09 11:30:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|654
1704800100000|2024-01-09 11:35:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|599
1704800400000|2024-01-09 11:40:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|1199
1704800700000|2024-01-09 11:45:00|||||||||923
1704801000000|2024-01-09 11:50:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|928
1704801300000|2024-01-09 11:55:00|11175.4|11171.4|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|694
1704801600000|2024-01-09 12:00:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|1147
1704801900000|2024-01-09 12:05:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1335
1704802200000|2024-01-09 12:10:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1349
1704802500000|2024-01-09 12:15:00|11174.7|11170.7|11177.8|11173.8|11179.3|11175.3|11174.7|11170.7|2324
1704802800000|2024-01-09 12:20:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|800
1704803100000|2024-01-09 12:25:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1457
1704803400000|2024-01-09 12:30:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|970
1704803700000|2024-01-09 12:35:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1307
1704804000000|2024-01-09 12:40:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|3115
1704804300000|2024-01-09 12:45:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3411
1704804600000|2024-01-09 12:50:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|4867
1704804900000|2024-01-09 12:55:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|2359
1704805200000|2024-01-09 13:00:00|11182.5|11178.5|11177.8|11173.8|11182.5|11178.5|11176.2|11172.2|7316
1704805500000|2024-01-09 13:05:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|3931
1704805800000|2024-01-09 13:10:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|1879
1704806100000|2024-01-09 13:15:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|2631
1704806400000|2024-01-09 13:20:00|11177.8|11173.8|11171.5|11167.5|11177.8|11173.8|11171.5|11167.5|4484
1704806700000|2024-01-09 13:25:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|3267
1704807000000|2024-01-09 13:30:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|3996
1704807300000|2024-01-09 13:35:00|11177.8|11173.8|11187.2|11183.2|11188.7|11184.7|11176.2|11172.2|9487
1704807600000|2024-01-09 13:40:00|11185.6|11181.6|11184|11180|11188.7|11184.7|11184|11180|4317
1704807900000|2024-01-09 13:45:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|3157
1704808200000|2024-01-09 13:50:00|11180.9|11176.9|11184|11180|11185.6|11181.6|11179.3|11175.3|3266
1704808500000|2024-01-09 13:55:00|11182.5|11178.5|11187.2|11183.2|11188.7|11184.7|11182.5|11178.5|12534
1704808800000|2024-01-09 14:00:00|11188.7|11184.7|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|8557
1704809100000|2024-01-09 14:05:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11187.2|11183.2|6165
1704809400000|2024-01-09 14:10:00|11190.3|11186.3|11193.4|11189.4|11195|11191|11190.3|11186.3|5256
1704809700000|2024-01-09 14:15:00|11191.8|11187.8|11185.6|11181.6|11195|11191|11184|11180|6116
1704810000000|2024-01-09 14:20:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|5709
1704810300000|2024-01-09 14:25:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|2654
1704810600000|2024-01-09 14:30:00|11188.7|11184.7|11193.4|11189.4|11193.4|11189.4|11187.2|11183.2|4281
1704810900000|2024-01-09 14:35:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|11340
1704811200000|2024-01-09 14:40:00|11191.8|11187.8|11196.5|11192.5|11198.1|11194.1|11191.8|11187.8|7717
1704811500000|2024-01-09 14:45:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11196.5|11192.5|11102
1704811800000|2024-01-09 14:50:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|3522
1704812100000|2024-01-09 14:55:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11198.1|11194.1|7270
1704812400000|2024-01-09 15:00:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|5820
1704812700000|2024-01-09 15:05:00|11205.9|11201.9|11204.3|11200.3|11209|11205|11202.8|11198.8|10476
1704813000000|2024-01-09 15:10:00|11205.9|11201.9|11202.8|11198.8|11205.9|11201.9|11201.2|11197.2|10736
1704813300000|2024-01-09 15:15:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11199.7|11195.7|4322
1704813600000|2024-01-09 15:20:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|4672
1704813900000|2024-01-09 15:25:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|2438
1704814200000|2024-01-09 15:30:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|8619
1704814500000|2024-01-09 15:35:00|11202.8|11198.8|11198.1|11194.1|11202.8|11198.8|11198.1|11194.1|3819
1704814800000|2024-01-09 15:40:00|11196.5|11192.5|11195|11191|11199.7|11195.7|11193.4|11189.4|3674
1704815100000|2024-01-09 15:45:00|11193.4|11189.4|11196.5|11192.5|11198.1|11194.1|11193.4|11189.4|4803
1704815400000|2024-01-09 15:50:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|3705
1704815700000|2024-01-09 15:55:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|4256
1704816000000|2024-01-09 16:00:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|3185
1704816300000|2024-01-09 16:05:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|5914
1704816600000|2024-01-09 16:10:00|11193.4|11189.4|11195|11191|11195|11191|11191.8|11187.8|2368
1704816900000|2024-01-09 16:15:00|11193.4|11189.4|11190.3|11186.3|11195|11191|11190.3|11186.3|1625
1704817200000|2024-01-09 16:20:00|11191.8|11187.8|11195|11191|11196.5|11192.5|11190.3|11186.3|5802
1704817500000|2024-01-09 16:25:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|2734
1704817800000|2024-01-09 16:30:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|4978
1704818100000|2024-01-09 16:35:00|11195|11191|11198.1|11194.1|11199.7|11195.7|11195|11191|2219
1704818400000|2024-01-09 16:40:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|1345
1704818700000|2024-01-09 16:45:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|2405
1704819000000|2024-01-09 16:50:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1654
1704819300000|2024-01-09 16:55:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|2444
1704819600000|2024-01-09 17:00:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|920
1704819900000|2024-01-09 17:05:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|2517
1704820200000|2024-01-09 17:10:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11196.5|11192.5|5105
1704820500000|2024-01-09 17:15:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|4387
1704820800000|2024-01-09 17:20:00|11198.1|11194.1|11195|11191|11198.1|11194.1|11195|11191|557
1704821100000|2024-01-09 17:25:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|2644
1704821400000|2024-01-09 17:30:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1630
1704821700000|2024-01-09 17:35:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|1801
1704822000000|2024-01-09 17:40:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|2473
1704822300000|2024-01-09 17:45:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11195|11191|2774
1704822600000|2024-01-09 17:50:00|11196.5|11192.5|11201.2|11197.2|11201.2|11197.2|11196.5|11192.5|1764
1704822900000|2024-01-09 17:55:00|11199.7|11195.7|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|2238
1704823200000|2024-01-09 18:00:00|11199.7|11195.7|11204.3|11200.3|11207.5|11203.5|11198.1|11194.1|3193
1704823500000|2024-01-09 18:05:00|11205.9|11201.9|11196.5|11192.5|11205.9|11201.9|11196.5|11192.5|4029
1704823800000|2024-01-09 18:10:00|11195|11191|11198.1|11194.1|11198.1|11194.1|11195|11191|6127
1704824100000|2024-01-09 18:15:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|3811
1704824400000|2024-01-09 18:20:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|2056
1704824700000|2024-01-09 18:25:00|11195|11191|11195|11191|11196.5|11192.5|11193.4|11189.4|4091
1704825000000|2024-01-09 18:30:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|2426
1704825300000|2024-01-09 18:35:00|11193.4|11189.4|11191.8|11187.8|11195|11191|11191.8|11187.8|10396
1704825600000|2024-01-09 18:40:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|538
1704825900000|2024-01-09 18:45:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|2753
1704826200000|2024-01-09 18:50:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|2546
1704826500000|2024-01-09 18:55:00|||||||||1112
1704826800000|2024-01-09 19:00:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|1176
1704827100000|2024-01-09 19:05:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|3111
1704827400000|2024-01-09 19:10:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|4993
1704827700000|2024-01-09 19:15:00|||||||||704
1704828000000|2024-01-09 19:20:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|2390
1704828300000|2024-01-09 19:25:00|11197.3|11193.3|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1209
1704828600000|2024-01-09 19:30:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1838
1704828900000|2024-01-09 19:35:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|4385
1704829200000|2024-01-09 19:40:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|1487
1704829500000|2024-01-09 19:45:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|2272
1704829800000|2024-01-09 19:50:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|1873
1704830100000|2024-01-09 19:55:00|11195|11191|11193.4|11189.4|11195|11191|11191.8|11187.8|5493
1704830400000|2024-01-09 20:00:00|11195|11191|11198.1|11194.1|11199.7|11195.7|11195|11191|4212
1704830700000|2024-01-09 20:05:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|11734
1704831000000|2024-01-09 20:10:00|11196.5|11192.5|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|8280
1704831300000|2024-01-09 20:15:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|1548
1704831600000|2024-01-09 20:20:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|1382
1704831900000|2024-01-09 20:25:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|5911
1704832200000|2024-01-09 20:30:00|11193.4|11189.4|11198.1|11194.1|11198.1|11194.1|11193.4|11189.4|2032
1704832500000|2024-01-09 20:35:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2365
1704832800000|2024-01-09 20:40:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|2373
1704833100000|2024-01-09 20:45:00|||||||||607
1704833400000|2024-01-09 20:50:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1073
1704833700000|2024-01-09 20:55:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|9069
1704834000000|2024-01-09 21:00:00|11195|11191|11195|11191|11196.5|11192.5|11193.4|11189.4|3549
1704834300000|2024-01-09 21:05:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11193.4|11189.4|3000
1704834600000|2024-01-09 21:10:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|2565
1704834900000|2024-01-09 21:15:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|2253
1704835200000|2024-01-09 21:20:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|2436
1704835500000|2024-01-09 21:25:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|1014
1704835800000|2024-01-09 21:30:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|723
1704836100000|2024-01-09 21:35:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|691
1704836400000|2024-01-09 21:40:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2084
1704836700000|2024-01-09 21:45:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|1253
1704837000000|2024-01-09 21:50:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|551
1704837300000|2024-01-09 21:55:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1343
1704841200000|2024-01-09 23:00:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|773
1704841500000|2024-01-09 23:05:00|||||||||499
1704841800000|2024-01-09 23:10:00|||||||||352
1704842100000|2024-01-09 23:15:00|||||||||22
1704842400000|2024-01-09 23:20:00|||||||||9
1704842700000|2024-01-09 23:25:00|||||||||112
1704843000000|2024-01-09 23:30:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|402
1704843300000|2024-01-09 23:35:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|1511
1704843600000|2024-01-09 23:40:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|127
1704843900000|2024-01-09 23:45:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|697
1704844200000|2024-01-09 23:50:00|||||||||67
1704844500000|2024-01-09 23:55:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|301
1704844800000|2024-01-10 00:00:00|11202.8|11198.8|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|360
1704845100000|2024-01-10 00:05:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|410
1704845400000|2024-01-10 00:10:00|||||||||59
1704845700000|2024-01-10 00:15:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|1329
1704846000000|2024-01-10 00:20:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|114
1704846300000|2024-01-10 00:25:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|182
1704846600000|2024-01-10 00:30:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|128
1704846900000|2024-01-10 00:35:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|365
1704847200000|2024-01-10 00:40:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|636
1704847500000|2024-01-10 00:45:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11195|11191|891
1704847800000|2024-01-10 00:50:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|202
1704848100000|2024-01-10 00:55:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|157
1704848400000|2024-01-10 01:00:00|||||||||60
1704848700000|2024-01-10 01:05:00|||||||||356
1704849000000|2024-01-10 01:10:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|547
1704849300000|2024-01-10 01:15:00|||||||||121
1704849600000|2024-01-10 01:20:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|250
1704849900000|2024-01-10 01:25:00|||||||||82
1704850200000|2024-01-10 01:30:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|959
1704850500000|2024-01-10 01:35:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|45
1704850800000|2024-01-10 01:40:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|137
1704851100000|2024-01-10 01:45:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|716
1704851400000|2024-01-10 01:50:00|11197.3|11193.3|11196.5|11192.5|11197.3|11193.3|11196.5|11192.5|186
1704851700000|2024-01-10 01:55:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|543
1704852000000|2024-01-10 02:00:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|410
1704852300000|2024-01-10 02:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|1393
1704852600000|2024-01-10 02:10:00|||||||||226
1704852900000|2024-01-10 02:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|23
1704853200000|2024-01-10 02:20:00|11195|11191|11195|11191|11195|11191|11195|11191|542
1704853500000|2024-01-10 02:25:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|478
1704853800000|2024-01-10 02:30:00|||||||||80
1704854100000|2024-01-10 02:35:00|||||||||10
1704854400000|2024-01-10 02:40:00|||||||||11
1704854700000|2024-01-10 02:45:00|||||||||23
1704855000000|2024-01-10 02:50:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|455
1704855300000|2024-01-10 02:55:00|||||||||139
1704855600000|2024-01-10 03:00:00|11195|11191|11195|11191|11195|11191|11195|11191|86
1704855900000|2024-01-10 03:05:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|392
1704856200000|2024-01-10 03:10:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|235
1704856500000|2024-01-10 03:15:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|261
1704856800000|2024-01-10 03:20:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|693
1704857100000|2024-01-10 03:25:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|262
1704857400000|2024-01-10 03:30:00|||||||||268
1704857700000|2024-01-10 03:35:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|728
1704858000000|2024-01-10 03:40:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|99
1704858300000|2024-01-10 03:45:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|427
1704858600000|2024-01-10 03:50:00|||||||||69
1704858900000|2024-01-10 03:55:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|201
1704859200000|2024-01-10 04:00:00|||||||||4
1704859500000|2024-01-10 04:05:00|||||||||310
1704859800000|2024-01-10 04:10:00|||||||||37
1704860100000|2024-01-10 04:15:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|104
1704860400000|2024-01-10 04:20:00|||||||||624
1704860700000|2024-01-10 04:25:00|||||||||103
1704861000000|2024-01-10 04:30:00|||||||||12
1704861300000|2024-01-10 04:35:00|||||||||23
1704861600000|2024-01-10 04:40:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|570
1704861900000|2024-01-10 04:45:00|||||||||9
1704862200000|2024-01-10 04:50:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|71
1704862500000|2024-01-10 04:55:00|||||||||15
1704862800000|2024-01-10 05:00:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|235
1704863100000|2024-01-10 05:05:00|||||||||101
1704863400000|2024-01-10 05:10:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|410
1704863700000|2024-01-10 05:15:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|457
1704864000000|2024-01-10 05:20:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|264
1704864300000|2024-01-10 05:25:00|||||||||98
1704864600000|2024-01-10 05:30:00|||||||||3
1704864900000|2024-01-10 05:35:00|||||||||5
1704865200000|2024-01-10 05:40:00|||||||||173
1704865500000|2024-01-10 05:45:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|508
1704865800000|2024-01-10 05:50:00|||||||||9
1704866100000|2024-01-10 05:55:00|||||||||106
1704866400000|2024-01-10 06:00:00|||||||||18
1704866700000|2024-01-10 06:05:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|884
1704867000000|2024-01-10 06:10:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|1858
1704867300000|2024-01-10 06:15:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|472
1704867600000|2024-01-10 06:20:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|457
1704867900000|2024-01-10 06:25:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|137
1704868200000|2024-01-10 06:30:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|242
1704868500000|2024-01-10 06:35:00|||||||||278
1704868800000|2024-01-10 06:40:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|677
1704869100000|2024-01-10 06:45:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|660
1704869400000|2024-01-10 06:50:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|655
1704869700000|2024-01-10 06:55:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1201
1704870000000|2024-01-10 07:00:00|11193.4|11189.4|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|674
1704870300000|2024-01-10 07:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|1090
1704870600000|2024-01-10 07:10:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|1144
1704870900000|2024-01-10 07:15:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|912
1704871200000|2024-01-10 07:20:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|349
1704871500000|2024-01-10 07:25:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|729
1704871800000|2024-01-10 07:30:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|1342
1704872100000|2024-01-10 07:35:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|2224
1704872400000|2024-01-10 07:40:00|11198.1|11194.1|11202.8|11198.8|11202.8|11198.8|11198.1|11194.1|1378
1704872700000|2024-01-10 07:45:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|1171
1704873000000|2024-01-10 07:50:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|1129
1704873300000|2024-01-10 07:55:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|5648
1704873600000|2024-01-10 08:00:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|1887
1704873900000|2024-01-10 08:05:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|853
1704874200000|2024-01-10 08:10:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|1871
1704874500000|2024-01-10 08:15:00|11207.5|11203.5|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|2674
1704874800000|2024-01-10 08:20:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1970
1704875100000|2024-01-10 08:25:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|2989
1704875400000|2024-01-10 08:30:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|1014
1704875700000|2024-01-10 08:35:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|2210
1704876000000|2024-01-10 08:40:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|435
1704876300000|2024-01-10 08:45:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|2064
1704876600000|2024-01-10 08:50:00|11202.8|11198.8|11205.9|11201.9|11207.5|11203.5|11202.8|11198.8|780
1704876900000|2024-01-10 08:55:00|11207.5|11203.5|11209|11205|11209|11205|11205.9|11201.9|1373
1704877200000|2024-01-10 09:00:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|1048
1704877500000|2024-01-10 09:05:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|1109
1704877800000|2024-01-10 09:10:00|11207.5|11203.5|11213.7|11209.7|11215.3|11211.3|11207.5|11203.5|7003
1704878100000|2024-01-10 09:15:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1987
1704878400000|2024-01-10 09:20:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|2432
1704878700000|2024-01-10 09:25:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|2073
1704879000000|2024-01-10 09:30:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1251
1704879300000|2024-01-10 09:35:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|2193
1704879600000|2024-01-10 09:40:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1193
1704879900000|2024-01-10 09:45:00|||||||||254
1704880200000|2024-01-10 09:50:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|2235
1704880500000|2024-01-10 09:55:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|664
1704880800000|2024-01-10 10:00:00|11216.8|11212.8|11221.5|11217.5|11223.1|11219.1|11215.3|11211.3|6790
1704881100000|2024-01-10 10:05:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|5948
1704881400000|2024-01-10 10:10:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|9339
1704881700000|2024-01-10 10:15:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|948
1704882000000|2024-01-10 10:20:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11216.8|11212.8|4855
1704882300000|2024-01-10 10:25:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|774
1704882600000|2024-01-10 10:30:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|615
1704882900000|2024-01-10 10:35:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2150
1704883200000|2024-01-10 10:40:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2543
1704883500000|2024-01-10 10:45:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|954
1704883800000|2024-01-10 10:50:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1606
1704884100000|2024-01-10 10:55:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|1296
1704884400000|2024-01-10 11:00:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1606
1704884700000|2024-01-10 11:05:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|698
1704885000000|2024-01-10 11:10:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|803
1704885300000|2024-01-10 11:15:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|2177
1704885600000|2024-01-10 11:20:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|518
1704885900000|2024-01-10 11:25:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|1158
1704886200000|2024-01-10 11:30:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1040
1704886500000|2024-01-10 11:35:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1396
1704886800000|2024-01-10 11:40:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|984
1704887100000|2024-01-10 11:45:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1127
1704887400000|2024-01-10 11:50:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|2213
1704887700000|2024-01-10 11:55:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|1128
1704888000000|2024-01-10 12:00:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|658
1704888300000|2024-01-10 12:05:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11209|11205|1920
1704888600000|2024-01-10 12:10:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|3966
1704888900000|2024-01-10 12:15:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|288
1704889200000|2024-01-10 12:20:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1473
1704889500000|2024-01-10 12:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|1141
1704889800000|2024-01-10 12:30:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2132
1704890100000|2024-01-10 12:35:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|4686
1704890400000|2024-01-10 12:40:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|1391
1704890700000|2024-01-10 12:45:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|2292
1704891000000|2024-01-10 12:50:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|1596
1704891300000|2024-01-10 12:55:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1480
1704891600000|2024-01-10 13:00:00|11209|11205|11212.2|11208.2|11213.7|11209.7|11209|11205|3244
1704891900000|2024-01-10 13:05:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|2084
1704892200000|2024-01-10 13:10:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|3061
1704892500000|2024-01-10 13:15:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|3218
1704892800000|2024-01-10 13:20:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|4864
1704893100000|2024-01-10 13:25:00|11212.2|11208.2|11216.8|11212.8|11220|11216|11212.2|11208.2|5575
1704893400000|2024-01-10 13:30:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|2789
1704893700000|2024-01-10 13:35:00|11212.2|11208.2|11215.3|11211.3|11216.8|11212.8|11212.2|11208.2|2215
1704894000000|2024-01-10 13:40:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|3107
1704894300000|2024-01-10 13:45:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|2897
1704894600000|2024-01-10 13:50:00|11213.7|11209.7|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|1364
1704894900000|2024-01-10 13:55:00|11220|11216|11215.3|11211.3|11220|11216|11215.3|11211.3|3468
1704895200000|2024-01-10 14:00:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1539
1704895500000|2024-01-10 14:05:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|6988
1704895800000|2024-01-10 14:10:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2156
1704896100000|2024-01-10 14:15:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|3625
1704896400000|2024-01-10 14:20:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|3351
1704896700000|2024-01-10 14:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|5727
1704897000000|2024-01-10 14:30:00|11212.2|11208.2|11216.8|11212.8|11220|11216|11212.2|11208.2|7016
1704897300000|2024-01-10 14:35:00|11218.4|11214.4|11215.3|11211.3|11220|11216|11215.3|11211.3|6796
1704897600000|2024-01-10 14:40:00|11213.7|11209.7|11209|11205|11213.7|11209.7|11207.5|11203.5|7906
1704897900000|2024-01-10 14:45:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|2995
1704898200000|2024-01-10 14:50:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|2157
1704898500000|2024-01-10 14:55:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|3160
1704898800000|2024-01-10 15:00:00|11209|11205|11202.8|11198.8|11209|11205|11202.8|11198.8|4583
1704899100000|2024-01-10 15:05:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|7709
1704899400000|2024-01-10 15:10:00|11202.8|11198.8|11202.8|11198.8|11205.9|11201.9|11201.2|11197.2|6107
1704899700000|2024-01-10 15:15:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|3978
1704900000000|2024-01-10 15:20:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|2671
1704900300000|2024-01-10 15:25:00|11198.1|11194.1|11198.1|11194.1|11201.2|11197.2|11196.5|11192.5|6938
1704900600000|2024-01-10 15:30:00|11199.7|11195.7|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|4962
1704900900000|2024-01-10 15:35:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2718
1704901200000|2024-01-10 15:40:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|7246
1704901500000|2024-01-10 15:45:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|1705
1704901800000|2024-01-10 15:50:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|6763
1704902100000|2024-01-10 15:55:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|6619
1704902400000|2024-01-10 16:00:00|11204.3|11200.3|11205.9|11201.9|11209|11205|11204.3|11200.3|8316
1704902700000|2024-01-10 16:05:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|4743
1704903000000|2024-01-10 16:10:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|3605
1704903300000|2024-01-10 16:15:00|11204.3|11200.3|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|3332
1704903600000|2024-01-10 16:20:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|2619
1704903900000|2024-01-10 16:25:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|4480
1704904200000|2024-01-10 16:30:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|5635
1704904500000|2024-01-10 16:35:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|2950
1704904800000|2024-01-10 16:40:00|11201.2|11197.2|11196.5|11192.5|11201.2|11197.2|11196.5|11192.5|12718
1704905100000|2024-01-10 16:45:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11195|11191|2079
1704905400000|2024-01-10 16:50:00|11195|11191|11201.2|11197.2|11201.2|11197.2|11195|11191|4822
1704905700000|2024-01-10 16:55:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|2913
1704906000000|2024-01-10 17:00:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|2012
1704906300000|2024-01-10 17:05:00|||||||||775
1704906600000|2024-01-10 17:10:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|632
1704906900000|2024-01-10 17:15:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|10226
1704907200000|2024-01-10 17:20:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|6848
1704907500000|2024-01-10 17:25:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11195|11191|8923
1704907800000|2024-01-10 17:30:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|2093
1704908100000|2024-01-10 17:35:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|3261
1704908400000|2024-01-10 17:40:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|9248
1704908700000|2024-01-10 17:45:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|11820
1704909000000|2024-01-10 17:50:00|||||||||2003
1704909300000|2024-01-10 17:55:00|11195|11191|11198.1|11194.1|11198.1|11194.1|11195|11191|7150
1704909600000|2024-01-10 18:00:00|11196.5|11192.5|11196.5|11192.5|11201.2|11197.2|11195|11191|12737
1704909900000|2024-01-10 18:05:00|11195.8|11191.8|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|13412
1704910200000|2024-01-10 18:10:00|11191.8|11187.8|11196.5|11192.5|11196.5|11192.5|11191.8|11187.8|8130
1704910500000|2024-01-10 18:15:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|3166
1704910800000|2024-01-10 18:20:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|2162
1704911100000|2024-01-10 18:25:00|11195|11191|11190.3|11186.3|11195|11191|11188.7|11184.7|8177
1704911400000|2024-01-10 18:30:00|11188.7|11184.7|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|6243
1704911700000|2024-01-10 18:35:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|4019
1704912000000|2024-01-10 18:40:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|3843
1704912300000|2024-01-10 18:45:00|||||||||2497
1704912600000|2024-01-10 18:50:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|11210
1704912900000|2024-01-10 18:55:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|5975
1704913200000|2024-01-10 19:00:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|4256
1704913500000|2024-01-10 19:05:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|3651
1704913800000|2024-01-10 19:10:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|2221
1704914100000|2024-01-10 19:15:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1624
1704914400000|2024-01-10 19:20:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|2063
1704914700000|2024-01-10 19:25:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1278
1704915000000|2024-01-10 19:30:00|||||||||1748
1704915300000|2024-01-10 19:35:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|5815
1704915600000|2024-01-10 19:40:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1112
1704915900000|2024-01-10 19:45:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|3913
1704916200000|2024-01-10 19:50:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|2976
1704916500000|2024-01-10 19:55:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|8144
1704916800000|2024-01-10 20:00:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|2650
1704917100000|2024-01-10 20:05:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|3439
1704917400000|2024-01-10 20:10:00|11191.8|11187.8|11185.6|11181.6|11191.8|11187.8|11184|11180|3767
1704917700000|2024-01-10 20:15:00|11184|11180|11188.7|11184.7|11193.4|11189.4|11182.5|11178.5|6964
1704918000000|2024-01-10 20:20:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11182.5|11178.5|4738
1704918300000|2024-01-10 20:25:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11182.5|11178.5|4493
1704918600000|2024-01-10 20:30:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|2048
1704918900000|2024-01-10 20:35:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|3582
1704919200000|2024-01-10 20:40:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|3380
1704919500000|2024-01-10 20:45:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|2107
1704919800000|2024-01-10 20:50:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1370
1704920100000|2024-01-10 20:55:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|5612
1704920400000|2024-01-10 21:00:00|||||||||1569
1704920700000|2024-01-10 21:05:00|11180.9|11176.9|11184|11180|11184|11180|11179.3|11175.3|2983
1704921000000|2024-01-10 21:10:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|3607
1704921300000|2024-01-10 21:15:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|8817
1704921600000|2024-01-10 21:20:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|1729
1704921900000|2024-01-10 21:25:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|1814
1704922200000|2024-01-10 21:30:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1455
1704922500000|2024-01-10 21:35:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1360
1704922800000|2024-01-10 21:40:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|948
1704923100000|2024-01-10 21:45:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|2196
1704923400000|2024-01-10 21:50:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|1956
1704923700000|2024-01-10 21:55:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|2862
1704927600000|2024-01-10 23:00:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|594
1704927900000|2024-01-10 23:05:00|||||||||14
1704928200000|2024-01-10 23:10:00|||||||||58
1704928500000|2024-01-10 23:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|107
1704928800000|2024-01-10 23:20:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|297
1704929100000|2024-01-10 23:25:00|||||||||252
1704929400000|2024-01-10 23:30:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|99
1704929700000|2024-01-10 23:35:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|189
1704930000000|2024-01-10 23:40:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|779
1704930300000|2024-01-10 23:45:00|||||||||185
1704930600000|2024-01-10 23:50:00|||||||||33
1704930900000|2024-01-10 23:55:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|450
1704931200000|2024-01-11 00:00:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|125
1704931500000|2024-01-11 00:05:00|11195|11191|11191.8|11187.8|11195|11191|11191.8|11187.8|1265
1704931800000|2024-01-11 00:10:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|709
1704932100000|2024-01-11 00:15:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|692
1704932400000|2024-01-11 00:20:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|1204
1704932700000|2024-01-11 00:25:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|337
1704933000000|2024-01-11 00:30:00|||||||||12
1704933300000|2024-01-11 00:35:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|145
1704933600000|2024-01-11 00:40:00|11191.8|11187.8|11195|11191|11195|11191|11191.8|11187.8|484
1704933900000|2024-01-11 00:45:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|416
1704934200000|2024-01-11 00:50:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|475
1704934500000|2024-01-11 00:55:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|256
1704934800000|2024-01-11 01:00:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|882
1704935100000|2024-01-11 01:05:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|415
1704935400000|2024-01-11 01:10:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|510
1704935700000|2024-01-11 01:15:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|148
1704936000000|2024-01-11 01:20:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|570
1704936300000|2024-01-11 01:25:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|643
1704936600000|2024-01-11 01:30:00|11195|11191|11195|11191|11195|11191|11195|11191|163
1704936900000|2024-01-11 01:35:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|192
1704937200000|2024-01-11 01:40:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|140
1704937500000|2024-01-11 01:45:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|927
1704937800000|2024-01-11 01:50:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|107
1704938100000|2024-01-11 01:55:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|663
1704938400000|2024-01-11 02:00:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|187
1704938700000|2024-01-11 02:05:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|584
1704939000000|2024-01-11 02:10:00|||||||||802
1704939300000|2024-01-11 02:15:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|720
1704939600000|2024-01-11 02:20:00|11195|11191|11195|11191|11195|11191|11195|11191|1201
1704939900000|2024-01-11 02:25:00|||||||||55
1704940200000|2024-01-11 02:30:00|||||||||121
1704940500000|2024-01-11 02:35:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|924
1704940800000|2024-01-11 02:40:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|359
1704941100000|2024-01-11 02:45:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|413
1704941400000|2024-01-11 02:50:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|584
1704941700000|2024-01-11 02:55:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|803
1704942000000|2024-01-11 03:00:00|||||||||34
1704942300000|2024-01-11 03:05:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|848
1704942600000|2024-01-11 03:10:00|||||||||128
1704942900000|2024-01-11 03:15:00|||||||||104
1704943200000|2024-01-11 03:20:00|||||||||88
1704943500000|2024-01-11 03:25:00|11189.5|11185.5|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|894
1704943800000|2024-01-11 03:30:00|||||||||181
1704944100000|2024-01-11 03:35:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|515
1704944400000|2024-01-11 03:40:00|||||||||43
1704944700000|2024-01-11 03:45:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|392
1704945000000|2024-01-11 03:50:00|||||||||353
1704945300000|2024-01-11 03:55:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|493
1704945600000|2024-01-11 04:00:00|||||||||244
1704945900000|2024-01-11 04:05:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|606
1704946200000|2024-01-11 04:10:00|||||||||118
1704946500000|2024-01-11 04:15:00|||||||||118
1704946800000|2024-01-11 04:20:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|238
1704947100000|2024-01-11 04:25:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|302
1704947400000|2024-01-11 04:30:00|||||||||183
1704947700000|2024-01-11 04:35:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|394
1704948000000|2024-01-11 04:40:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|246
1704948300000|2024-01-11 04:45:00|||||||||287
1704948600000|2024-01-11 04:50:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|936
1704948900000|2024-01-11 04:55:00|||||||||59
1704949200000|2024-01-11 05:00:00|||||||||18
1704949500000|2024-01-11 05:05:00|||||||||329
1704949800000|2024-01-11 05:10:00|||||||||181
1704950100000|2024-01-11 05:15:00|11195|11191|11195|11191|11195|11191|11195|11191|154
1704950400000|2024-01-11 05:20:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|472
1704950700000|2024-01-11 05:25:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|581
1704951000000|2024-01-11 05:30:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|415
1704951300000|2024-01-11 05:35:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1032
1704951600000|2024-01-11 05:40:00|||||||||87
1704951900000|2024-01-11 05:45:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|414
1704952200000|2024-01-11 05:50:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1219
1704952500000|2024-01-11 05:55:00|||||||||959
1704952800000|2024-01-11 06:00:00|11195|11191|11195|11191|11195|11191|11195|11191|638
1704953100000|2024-01-11 06:05:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|956
1704953400000|2024-01-11 06:10:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|232
1704953700000|2024-01-11 06:15:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|663
1704954000000|2024-01-11 06:20:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11195|11191|988
1704954300000|2024-01-11 06:25:00|11199.7|11195.7|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|1060
1704954600000|2024-01-11 06:30:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|821
1704954900000|2024-01-11 06:35:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|574
1704955200000|2024-01-11 06:40:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|932
1704955500000|2024-01-11 06:45:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|1769
1704955800000|2024-01-11 06:50:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|319
1704956100000|2024-01-11 06:55:00|11201.2|11197.2|11205.9|11201.9|11205.9|11201.9|11201.2|11197.2|1968
1704956400000|2024-01-11 07:00:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|2255
1704956700000|2024-01-11 07:05:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|510
1704957000000|2024-01-11 07:10:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|221
1704957300000|2024-01-11 07:15:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|393
1704957600000|2024-01-11 07:20:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|1060
1704957900000|2024-01-11 07:25:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1159
1704958200000|2024-01-11 07:30:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|1008
1704958500000|2024-01-11 07:35:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|731
1704958800000|2024-01-11 07:40:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1175
1704959100000|2024-01-11 07:45:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|2116
1704959400000|2024-01-11 07:50:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|1738
1704959700000|2024-01-11 07:55:00|||||||||1707
1704960000000|2024-01-11 08:00:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|4665
1704960300000|2024-01-11 08:05:00|11210.6|11206.6|11215.3|11211.3|11216.8|11212.8|11209|11205|5304
1704960600000|2024-01-11 08:10:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2992
1704960900000|2024-01-11 08:15:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1889
1704961200000|2024-01-11 08:20:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|1989
1704961500000|2024-01-11 08:25:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|5310
1704961800000|2024-01-11 08:30:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|1034
1704962100000|2024-01-11 08:35:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|1524
1704962400000|2024-01-11 08:40:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1343
1704962700000|2024-01-11 08:45:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|791
1704963000000|2024-01-11 08:50:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|412
1704963300000|2024-01-11 08:55:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|936
1704963600000|2024-01-11 09:00:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|1827
1704963900000|2024-01-11 09:05:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|387
1704964200000|2024-01-11 09:10:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|1132
1704964500000|2024-01-11 09:15:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|728
1704964800000|2024-01-11 09:20:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|705
1704965100000|2024-01-11 09:25:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1452
1704965400000|2024-01-11 09:30:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1333
1704965700000|2024-01-11 09:35:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|836
1704966000000|2024-01-11 09:40:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1651
1704966300000|2024-01-11 09:45:00|11212.2|11208.2|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|1279
1704966600000|2024-01-11 09:50:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|621
1704966900000|2024-01-11 09:55:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|546
1704967200000|2024-01-11 10:00:00|||||||||120
1704967500000|2024-01-11 10:05:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|1735
1704967800000|2024-01-11 10:10:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1755
1704968100000|2024-01-11 10:15:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1304
1704968400000|2024-01-11 10:20:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|956
1704968700000|2024-01-11 10:25:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1069
1704969000000|2024-01-11 10:30:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1675
1704969300000|2024-01-11 10:35:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1526
1704969600000|2024-01-11 10:40:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1139
1704969900000|2024-01-11 10:45:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|2107
1704970200000|2024-01-11 10:50:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1095
1704970500000|2024-01-11 10:55:00|||||||||968
1704970800000|2024-01-11 11:00:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|2193
1704971100000|2024-01-11 11:05:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1282
1704971400000|2024-01-11 11:10:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|506
1704971700000|2024-01-11 11:15:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|2389
1704972000000|2024-01-11 11:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|773
1704972300000|2024-01-11 11:25:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|2736
1704972600000|2024-01-11 11:30:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|3450
1704972900000|2024-01-11 11:35:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2820
1704973200000|2024-01-11 11:40:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|670
1704973500000|2024-01-11 11:45:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1874
1704973800000|2024-01-11 11:50:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|2011
1704974100000|2024-01-11 11:55:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|2816
1704974400000|2024-01-11 12:00:00|11218.4|11214.4|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|2608
1704974700000|2024-01-11 12:05:00|||||||||822
1704975000000|2024-01-11 12:10:00|11220|11216|11220|11216|11220|11216|11220|11216|2468
1704975300000|2024-01-11 12:15:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11218.4|11214.4|2799
1704975600000|2024-01-11 12:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|2601
1704975900000|2024-01-11 12:25:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|2091
1704976200000|2024-01-11 12:30:00|11221.5|11217.5|11216.8|11212.8|11221.5|11217.5|11216.8|11212.8|908
1704976500000|2024-01-11 12:35:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2722
1704976800000|2024-01-11 12:40:00|11213.7|11209.7|11220|11216|11220|11216|11213.7|11209.7|3408
1704977100000|2024-01-11 12:45:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11216.8|11212.8|2008
1704977400000|2024-01-11 12:50:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1818
1704977700000|2024-01-11 12:55:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|1966
1704978000000|2024-01-11 13:00:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1866
1704978300000|2024-01-11 13:05:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2599
1704978600000|2024-01-11 13:10:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|3253
1704978900000|2024-01-11 13:15:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|4305
1704979200000|2024-01-11 13:20:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11216.8|11212.8|5912
1704979500000|2024-01-11 13:25:00|11220|11216|11222.3|11218.3|11223.1|11219.1|11218.4|11214.4|6505
1704979800000|2024-01-11 13:30:00|11241.8|11237.8|11201.2|11197.2|11250.4|11246.4|11173.1|11169.1|31709
1704980100000|2024-01-11 13:35:00|11199.7|11195.7|11188.7|11184.7|11212.2|11208.2|11187.2|11183.2|24973
1704980400000|2024-01-11 13:40:00|11190.3|11186.3|11188.7|11184.7|11191.8|11187.8|11180.9|11176.9|15667
1704980700000|2024-01-11 13:45:00|11190.3|11186.3|11182.5|11178.5|11198.1|11194.1|11179.3|11175.3|13909
1704981000000|2024-01-11 13:50:00|11184|11180|11176.2|11172.2|11187.2|11183.2|11174.7|11170.7|12801
1704981300000|2024-01-11 13:55:00|11177.8|11173.8|11166.8|11162.8|11179.3|11175.3|11163.7|11159.7|16252
1704981600000|2024-01-11 14:00:00|11165.3|11161.3|11166.8|11162.8|11170|11166|11165.3|11161.3|13682
1704981900000|2024-01-11 14:05:00|11165.3|11161.3|11174.7|11170.7|11174.7|11170.7|11165.3|11161.3|14326
1704982200000|2024-01-11 14:10:00|11176.2|11172.2|11180.9|11176.9|11180.9|11176.9|11171.5|11167.5|10363
1704982500000|2024-01-11 14:15:00|11182.5|11178.5|11185.6|11181.6|11187.2|11183.2|11182.5|11178.5|9863
1704982800000|2024-01-11 14:20:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11179.3|11175.3|7198
1704983100000|2024-01-11 14:25:00|11184|11180|11193.4|11189.4|11193.4|11189.4|11184|11180|8804
1704983400000|2024-01-11 14:30:00|11195|11191|11201.2|11197.2|11201.2|11197.2|11193.4|11189.4|22358
1704983700000|2024-01-11 14:35:00|11202.8|11198.8|11198.1|11194.1|11209|11205|11195|11191|17358
1704984000000|2024-01-11 14:40:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11191.8|11187.8|10302
1704984300000|2024-01-11 14:45:00|11198.1|11194.1|11190.3|11186.3|11199.7|11195.7|11187.2|11183.2|10677
1704984600000|2024-01-11 14:50:00|11191.8|11187.8|11198.1|11194.1|11199.7|11195.7|11190.3|11186.3|8256
1704984900000|2024-01-11 14:55:00|11199.7|11195.7|11193.4|11189.4|11201.2|11197.2|11191.8|11187.8|8999
1704985200000|2024-01-11 15:00:00|11191.8|11187.8|11187.2|11183.2|11191.8|11187.8|11185.6|11181.6|8816
1704985500000|2024-01-11 15:05:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11185.6|11181.6|8289
1704985800000|2024-01-11 15:10:00|11188.7|11184.7|11182.5|11178.5|11191.8|11187.8|11182.5|11178.5|5221
1704986100000|2024-01-11 15:15:00|11184|11180|11188.7|11184.7|11188.7|11184.7|11182.5|11178.5|8105
1704986400000|2024-01-11 15:20:00|11187.2|11183.2|11195|11191|11196.5|11192.5|11187.2|11183.2|8489
1704986700000|2024-01-11 15:25:00|11193.4|11189.4|11198.1|11194.1|11198.1|11194.1|11191.8|11187.8|4195
1704987000000|2024-01-11 15:30:00|11199.7|11195.7|11195|11191|11201.2|11197.2|11193.4|11189.4|8772
1704987300000|2024-01-11 15:35:00|11196.5|11192.5|11201.2|11197.2|11202.8|11198.8|11193.4|11189.4|11054
1704987600000|2024-01-11 15:40:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11198.1|11194.1|8457
1704987900000|2024-01-11 15:45:00|11199.7|11195.7|11196.5|11192.5|11202.8|11198.8|11195|11191|5344
1704988200000|2024-01-11 15:50:00|11195|11191|11199.7|11195.7|11201.2|11197.2|11195|11191|5313
1704988500000|2024-01-11 15:55:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|6293
1704988800000|2024-01-11 16:00:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11195|11191|5504
1704989100000|2024-01-11 16:05:00|11198.1|11194.1|11191.8|11187.8|11199.7|11195.7|11191.8|11187.8|4530
1704989400000|2024-01-11 16:10:00|11193.4|11189.4|11188.7|11184.7|11193.4|11189.4|11188.7|11184.7|4152
1704989700000|2024-01-11 16:15:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|3546
1704990000000|2024-01-11 16:20:00|11190.3|11186.3|11187.2|11183.2|11191.8|11187.8|11185.6|11181.6|2441
1704990300000|2024-01-11 16:25:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11184|11180|5787
1704990600000|2024-01-11 16:30:00|11187.2|11183.2|11184|11180|11188.7|11184.7|11184|11180|3662
1704990900000|2024-01-11 16:35:00|11184.8|11180.8|11184|11180|11185.6|11181.6|11182.5|11178.5|3679
1704991200000|2024-01-11 16:40:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11180.9|11176.9|6432
1704991500000|2024-01-11 16:45:00|11182.5|11178.5|11195|11191|11195|11191|11182.5|11178.5|4020
1704991800000|2024-01-11 16:50:00|11193.4|11189.4|11187.2|11183.2|11195|11191|11185.6|11181.6|11165
1704992100000|2024-01-11 16:55:00|11188.7|11184.7|11191.8|11187.8|11193.4|11189.4|11185.6|11181.6|6053
1704992400000|2024-01-11 17:00:00|11193.4|11189.4|11198.1|11194.1|11198.1|11194.1|11191.8|11187.8|6062
1704992700000|2024-01-11 17:05:00|11199.7|11195.7|11195|11191|11199.7|11195.7|11195|11191|2839
1704993000000|2024-01-11 17:10:00|11193.4|11189.4|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|7434
1704993300000|2024-01-11 17:15:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|3487
1704993600000|2024-01-11 17:20:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|2914
1704993900000|2024-01-11 17:25:00|11195|11191|11191.8|11187.8|11195|11191|11190.3|11186.3|2781
1704994200000|2024-01-11 17:30:00|11190.3|11186.3|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|4552
1704994500000|2024-01-11 17:35:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11184|11180|3321
1704994800000|2024-01-11 17:40:00|11184|11180|11188.7|11184.7|11188.7|11184.7|11184|11180|3150
1704995100000|2024-01-11 17:45:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11185.6|11181.6|1672
1704995400000|2024-01-11 17:50:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1591
1704995700000|2024-01-11 17:55:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|4391
1704996000000|2024-01-11 18:00:00|11187.2|11183.2|11195|11191|11196.5|11192.5|11187.2|11183.2|7766
1704996300000|2024-01-11 18:05:00|11193.4|11189.4|11196.5|11192.5|11198.1|11194.1|11193.4|11189.4|9723
1704996600000|2024-01-11 18:10:00|11198.1|11194.1|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|5309
1704996900000|2024-01-11 18:15:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11195|11191|5610
1704997200000|2024-01-11 18:20:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11195|11191|7531
1704997500000|2024-01-11 18:25:00|11198.1|11194.1|11191.8|11187.8|11198.1|11194.1|11191.8|11187.8|4522
1704997800000|2024-01-11 18:30:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|5668
1704998100000|2024-01-11 18:35:00|11193.4|11189.4|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|6650
1704998400000|2024-01-11 18:40:00|11195|11191|11195|11191|11196.5|11192.5|11193.4|11189.4|5492
1704998700000|2024-01-11 18:45:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|4591
1704999000000|2024-01-11 18:50:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|3667
1704999300000|2024-01-11 18:55:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|6283
1704999600000|2024-01-11 19:00:00|11204.3|11200.3|11209|11205|11210.6|11206.6|11204.3|11200.3|11367
1704999900000|2024-01-11 19:05:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|7592
1705000200000|2024-01-11 19:10:00|11209|11205|11215.3|11211.3|11215.3|11211.3|11209|11205|8643
1705000500000|2024-01-11 19:15:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|4678
1705000800000|2024-01-11 19:20:00|11215.3|11211.3|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|3225
1705001100000|2024-01-11 19:25:00|11220|11216|11229.3|11225.3|11232.5|11228.5|11220|11216|12217
1705001400000|2024-01-11 19:30:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11221.5|11217.5|9120
1705001700000|2024-01-11 19:35:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|5617
1705002000000|2024-01-11 19:40:00|11224.7|11220.7|11224.7|11220.7|11229.3|11225.3|11224.7|11220.7|4714
1705002300000|2024-01-11 19:45:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11224.7|11220.7|4455
1705002600000|2024-01-11 19:50:00|11230.9|11226.9|11234|11230|11235.6|11231.6|11229.3|11225.3|11794
1705002900000|2024-01-11 19:55:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|8783
1705003200000|2024-01-11 20:00:00|11234|11230|11232.5|11228.5|11234|11230|11230.9|11226.9|9292
1705003500000|2024-01-11 20:05:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|2410
1705003800000|2024-01-11 20:10:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|5457
1705004100000|2024-01-11 20:15:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11224.7|11220.7|8758
1705004400000|2024-01-11 20:20:00|11226.2|11222.2|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|3911
1705004700000|2024-01-11 20:25:00|11229.3|11225.3|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|1709
1705005000000|2024-01-11 20:30:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|3035
1705005300000|2024-01-11 20:35:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11224.7|11220.7|5421
1705005600000|2024-01-11 20:40:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|2864
1705005900000|2024-01-11 20:45:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11229.3|11225.3|6976
1705006200000|2024-01-11 20:50:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1644
1705006500000|2024-01-11 20:55:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|3945
1705006800000|2024-01-11 21:00:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|7921
1705007100000|2024-01-11 21:05:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|6771
1705007400000|2024-01-11 21:10:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|4903
1705007700000|2024-01-11 21:15:00|11235.6|11231.6|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|5463
1705008000000|2024-01-11 21:20:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11233.3|11229.3|3035
1705008300000|2024-01-11 21:25:00|11234|11230|11237.2|11233.2|11238.7|11234.7|11234|11230|1814
1705008600000|2024-01-11 21:30:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1679
1705008900000|2024-01-11 21:35:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|2969
1705009200000|2024-01-11 21:40:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|4279
1705009500000|2024-01-11 21:45:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|2583
1705009800000|2024-01-11 21:50:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|1709
1705010100000|2024-01-11 21:55:00|11238.7|11234.7|11241.8|11237.8|11241.8|11237.8|11237.2|11233.2|4539
1705014000000|2024-01-11 23:00:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|2055
1705014300000|2024-01-11 23:05:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|595
1705014600000|2024-01-11 23:10:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|588
1705014900000|2024-01-11 23:15:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|559
1705015200000|2024-01-11 23:20:00|||||||||75
1705015500000|2024-01-11 23:25:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1048
1705015800000|2024-01-11 23:30:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|209
1705016100000|2024-01-11 23:35:00|11241.8|11237.8|11243.4|11239.4|11245|11241|11241.8|11237.8|1634
1705016400000|2024-01-11 23:40:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|3480
1705016700000|2024-01-11 23:45:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11243.4|11239.4|1411
1705017000000|2024-01-11 23:50:00|11248.1|11244.1|11243.4|11239.4|11248.1|11244.1|11243.4|11239.4|1498
1705017300000|2024-01-11 23:55:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|484
1705017600000|2024-01-12 00:00:00|11245|11241|11241.8|11237.8|11245|11241|11241.8|11237.8|1647
1705017900000|2024-01-12 00:05:00|11240.3|11236.3|11245|11241|11245|11241|11240.3|11236.3|618
1705018200000|2024-01-12 00:10:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|658
1705018500000|2024-01-12 00:15:00|11243.4|11239.4|11238.7|11234.7|11243.4|11239.4|11237.2|11233.2|1749
1705018800000|2024-01-12 00:20:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11234|11230|2591
1705019100000|2024-01-12 00:25:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|1821
1705019400000|2024-01-12 00:30:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|2411
1705019700000|2024-01-12 00:35:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1229
1705020000000|2024-01-12 00:40:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|815
1705020300000|2024-01-12 00:45:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|2022
1705020600000|2024-01-12 00:50:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|811
1705020900000|2024-01-12 00:55:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|703
1705021200000|2024-01-12 01:00:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|295
1705021500000|2024-01-12 01:05:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|239
1705021800000|2024-01-12 01:10:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|487
1705022100000|2024-01-12 01:15:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|336
1705022400000|2024-01-12 01:20:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|182
1705022700000|2024-01-12 01:25:00|||||||||438
1705023000000|2024-01-12 01:30:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|279
1705023300000|2024-01-12 01:35:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|494
1705023600000|2024-01-12 01:40:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|580
1705023900000|2024-01-12 01:45:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|913
1705024200000|2024-01-12 01:50:00|||||||||124
1705024500000|2024-01-12 01:55:00|||||||||132
1705024800000|2024-01-12 02:00:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|84
1705025100000|2024-01-12 02:05:00|||||||||184
1705025400000|2024-01-12 02:10:00|||||||||81
1705025700000|2024-01-12 02:15:00|||||||||175
1705026000000|2024-01-12 02:20:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|234
1705026300000|2024-01-12 02:25:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|110
1705026600000|2024-01-12 02:30:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|116
1705026900000|2024-01-12 02:35:00|||||||||916
1705027200000|2024-01-12 02:40:00|||||||||285
1705027500000|2024-01-12 02:45:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|132
1705027800000|2024-01-12 02:50:00|11234|11230|11234|11230|11234|11230|11234|11230|765
1705028100000|2024-01-12 02:55:00|||||||||292
1705028400000|2024-01-12 03:00:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|640
1705028700000|2024-01-12 03:05:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|521
1705029000000|2024-01-12 03:10:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|609
1705029300000|2024-01-12 03:15:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|280
1705029600000|2024-01-12 03:20:00|||||||||206
1705029900000|2024-01-12 03:25:00|||||||||52
1705030200000|2024-01-12 03:30:00|11234|11230|11234|11230|11234|11230|11234|11230|508
1705030500000|2024-01-12 03:35:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|772
1705030800000|2024-01-12 03:40:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|522
1705031100000|2024-01-12 03:45:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|139
1705031400000|2024-01-12 03:50:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|600
1705031700000|2024-01-12 03:55:00|11234|11230|11234|11230|11234|11230|11234|11230|388
1705032000000|2024-01-12 04:00:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1091
1705032300000|2024-01-12 04:05:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|780
1705032600000|2024-01-12 04:10:00|11234|11230|11234|11230|11234|11230|11234|11230|1672
1705032900000|2024-01-12 04:15:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|107
1705033200000|2024-01-12 04:20:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|922
1705033500000|2024-01-12 04:25:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|172
1705033800000|2024-01-12 04:30:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|31
1705034100000|2024-01-12 04:35:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|431
1705034400000|2024-01-12 04:40:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|805
1705034700000|2024-01-12 04:45:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|249
1705035000000|2024-01-12 04:50:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|105
1705035300000|2024-01-12 04:55:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|829
1705035600000|2024-01-12 05:00:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|246
1705035900000|2024-01-12 05:05:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|854
1705036200000|2024-01-12 05:10:00|11234|11230|11234|11230|11234|11230|11234|11230|324
1705036500000|2024-01-12 05:15:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|854
1705036800000|2024-01-12 05:20:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|494
1705037100000|2024-01-12 05:25:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|177
1705037400000|2024-01-12 05:30:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1573
1705037700000|2024-01-12 05:35:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|942
1705038000000|2024-01-12 05:40:00|||||||||251
1705038300000|2024-01-12 05:45:00|||||||||365
1705038600000|2024-01-12 05:50:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|808
1705038900000|2024-01-12 05:55:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|570
1705039200000|2024-01-12 06:00:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|676
1705039500000|2024-01-12 06:05:00|||||||||24
1705039800000|2024-01-12 06:10:00|||||||||517
1705040100000|2024-01-12 06:15:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|116
1705040400000|2024-01-12 06:20:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|480
1705040700000|2024-01-12 06:25:00|||||||||409
1705041000000|2024-01-12 06:30:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|631
1705041300000|2024-01-12 06:35:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|247
1705041600000|2024-01-12 06:40:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|519
1705041900000|2024-01-12 06:45:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1281
1705042200000|2024-01-12 06:50:00|||||||||198
1705042500000|2024-01-12 06:55:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|693
1705042800000|2024-01-12 07:00:00|11229.3|11225.3|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|2825
1705043100000|2024-01-12 07:05:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|151
1705043400000|2024-01-12 07:10:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2354
1705043700000|2024-01-12 07:15:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|2234
1705044000000|2024-01-12 07:20:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|480
1705044300000|2024-01-12 07:25:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1732
1705044600000|2024-01-12 07:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1501
1705044900000|2024-01-12 07:35:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|2921
1705045200000|2024-01-12 07:40:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|1307
1705045500000|2024-01-12 07:45:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1537
1705045800000|2024-01-12 07:50:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|872
1705046100000|2024-01-12 07:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|3410
1705046400000|2024-01-12 08:00:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|2585
1705046700000|2024-01-12 08:05:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11221.5|11217.5|2494
1705047000000|2024-01-12 08:10:00|11227.8|11223.8|11232.5|11228.5|11232.5|11228.5|11226.2|11222.2|2115
1705047300000|2024-01-12 08:15:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11234|11230|3412
1705047600000|2024-01-12 08:20:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|980
1705047900000|2024-01-12 08:25:00|11234|11230|11234|11230|11237.2|11233.2|11234|11230|2465
1705048200000|2024-01-12 08:30:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|2744
1705048500000|2024-01-12 08:35:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|3920
1705048800000|2024-01-12 08:40:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|1969
1705049100000|2024-01-12 08:45:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1295
1705049400000|2024-01-12 08:50:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11235.6|11231.6|832
1705049700000|2024-01-12 08:55:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|1901
1705050000000|2024-01-12 09:00:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11234|11230|2027
1705050300000|2024-01-12 09:05:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|953
1705050600000|2024-01-12 09:10:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1244
1705050900000|2024-01-12 09:15:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|961
1705051200000|2024-01-12 09:20:00|11234|11230|11234|11230|11234|11230|11234|11230|530
1705051500000|2024-01-12 09:25:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|1459
1705051800000|2024-01-12 09:30:00|11232.5|11228.5|11229.3|11225.3|11234|11230|11229.3|11225.3|968
1705052100000|2024-01-12 09:35:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|1046
1705052400000|2024-01-12 09:40:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|387
1705052700000|2024-01-12 09:45:00|11227.8|11223.8|11226.2|11222.2|11229.3|11225.3|11224.7|11220.7|2477
1705053000000|2024-01-12 09:50:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1254
1705053300000|2024-01-12 09:55:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1937
1705053600000|2024-01-12 10:00:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|960
1705053900000|2024-01-12 10:05:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|1215
1705054200000|2024-01-12 10:10:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1162
1705054500000|2024-01-12 10:15:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|446
1705054800000|2024-01-12 10:20:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1503
1705055100000|2024-01-12 10:25:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|690
1705055400000|2024-01-12 10:30:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|397
1705055700000|2024-01-12 10:35:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|495
1705056000000|2024-01-12 10:40:00|11232.5|11228.5|11230.9|11226.9|11234|11230|11230.9|11226.9|812
1705056300000|2024-01-12 10:45:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|836
1705056600000|2024-01-12 10:50:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|1042
1705056900000|2024-01-12 10:55:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|362
1705057200000|2024-01-12 11:00:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|698
1705057500000|2024-01-12 11:05:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|2056
1705057800000|2024-01-12 11:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|200
1705058100000|2024-01-12 11:15:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|509
1705058400000|2024-01-12 11:20:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|851
1705058700000|2024-01-12 11:25:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|302
1705059000000|2024-01-12 11:30:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1409
1705059300000|2024-01-12 11:35:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1096
1705059600000|2024-01-12 11:40:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|3616
1705059900000|2024-01-12 11:45:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|3072
1705060200000|2024-01-12 11:50:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|1076
1705060500000|2024-01-12 11:55:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11218.4|11214.4|2250
1705060800000|2024-01-12 12:00:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|2947
1705061100000|2024-01-12 12:05:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1171
1705061400000|2024-01-12 12:10:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2327
1705061700000|2024-01-12 12:15:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|6542
1705062000000|2024-01-12 12:20:00|11215.3|11211.3|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|2439
1705062300000|2024-01-12 12:25:00|11220|11216|11220|11216|11220|11216|11220|11216|1012
1705062600000|2024-01-12 12:30:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|1396
1705062900000|2024-01-12 12:35:00|11220|11216|11220|11216|11220|11216|11220|11216|738
1705063200000|2024-01-12 12:40:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|2536
1705063500000|2024-01-12 12:45:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|2241
1705063800000|2024-01-12 12:50:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|2228
1705064100000|2024-01-12 12:55:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11218.4|11214.4|2837
1705064400000|2024-01-12 13:00:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11213.7|11209.7|7200
1705064700000|2024-01-12 13:05:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|7224
1705065000000|2024-01-12 13:10:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|2589
1705065300000|2024-01-12 13:15:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|5769
1705065600000|2024-01-12 13:20:00|11213.7|11209.7|11216.8|11212.8|11220|11216|11212.2|11208.2|8389
1705065900000|2024-01-12 13:25:00|11218.4|11214.4|11222.3|11218.3|11222.3|11218.3|11216.8|11212.8|4509
1705066200000|2024-01-12 13:30:00|11221.5|11217.5|11241.8|11237.8|11245|11241|11221.5|11217.5|24569
1705066500000|2024-01-12 13:35:00|11243.4|11239.4|11246.5|11242.5|11249.7|11245.7|11240.3|11236.3|15538
1705066800000|2024-01-12 13:40:00|11248.1|11244.1|11241.8|11237.8|11249.7|11245.7|11240.3|11236.3|11798
1705067100000|2024-01-12 13:45:00|11243.4|11239.4|11235.6|11231.6|11245|11241|11234|11230|10895
1705067400000|2024-01-12 13:50:00|11237.2|11233.2|11241.8|11237.8|11241.8|11237.8|11230.9|11226.9|9923
1705067700000|2024-01-12 13:55:00|11243.4|11239.4|11246.5|11242.5|11246.5|11242.5|11238.7|11234.7|17344
1705068000000|2024-01-12 14:00:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11241.8|11237.8|14700
1705068300000|2024-01-12 14:05:00|11248.1|11244.1|11243.4|11239.4|11248.1|11244.1|11241.8|11237.8|7839
1705068600000|2024-01-12 14:10:00|11241.8|11237.8|11245|11241|11246.5|11242.5|11241.8|11237.8|6654
1705068900000|2024-01-12 14:15:00|11243.4|11239.4|11249.7|11245.7|11251.2|11247.2|11243.4|11239.4|5794
1705069200000|2024-01-12 14:20:00|11251.2|11247.2|11254.3|11250.3|11255.9|11251.9|11249.7|11245.7|6497
1705069500000|2024-01-12 14:25:00|11252.8|11248.8|11262.2|11258.2|11262.2|11258.2|11252.8|11248.8|9949
1705069800000|2024-01-12 14:30:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11259|11255|9457
1705070100000|2024-01-12 14:35:00|11262.2|11258.2|11270|11266|11273.1|11269.1|11262.2|11258.2|12010
1705070400000|2024-01-12 14:40:00|11271.5|11267.5|11276.2|11272.2|11279.3|11275.3|11270|11266|16351
1705070700000|2024-01-12 14:45:00|11277.8|11273.8|11277.8|11273.8|11284|11280|11276.2|11272.2|21403
1705071000000|2024-01-12 14:50:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11271.5|11267.5|9398
1705071300000|2024-01-12 14:55:00|11271.5|11267.5|11270|11266|11274.7|11270.7|11268.4|11264.4|19510
1705071600000|2024-01-12 15:00:00|11268.4|11264.4|11274.7|11270.7|11276.2|11272.2|11266.8|11262.8|8028
1705071900000|2024-01-12 15:05:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|8370
1705072200000|2024-01-12 15:10:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11270|11266|12515
1705072500000|2024-01-12 15:15:00|11274.7|11270.7|11271.5|11267.5|11276.2|11272.2|11270|11266|6460
1705072800000|2024-01-12 15:20:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11268.4|11264.4|2653
1705073100000|2024-01-12 15:25:00|11268.4|11264.4|11263.7|11259.7|11270|11266|11260.6|11256.6|9739
1705073400000|2024-01-12 15:30:00|11265.3|11261.3|11270|11266|11271.5|11267.5|11265.3|11261.3|7847
1705073700000|2024-01-12 15:35:00|11271.5|11267.5|11260.6|11256.6|11271.5|11267.5|11259|11255|8248
1705074000000|2024-01-12 15:40:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11257.5|11253.5|11343
1705074300000|2024-01-12 15:45:00|11263.7|11259.7|11260.6|11256.6|11265.3|11261.3|11259|11255|8380
1705074600000|2024-01-12 15:50:00|11259.8|11255.8|11260.6|11256.6|11263.7|11259.7|11257.5|11253.5|9403
1705074900000|2024-01-12 15:55:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11259|11255|6430
1705075200000|2024-01-12 16:00:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11257.5|11253.5|8037
1705075500000|2024-01-12 16:05:00|11262.2|11258.2|11255.9|11251.9|11262.2|11258.2|11255.9|11251.9|9491
1705075800000|2024-01-12 16:10:00|11254.3|11250.3|11254.3|11250.3|11257.5|11253.5|11254.3|11250.3|4739
1705076100000|2024-01-12 16:15:00|11252.8|11248.8|11259|11255|11259|11255|11252.8|11248.8|7317
1705076400000|2024-01-12 16:20:00|11257.5|11253.5|11262.2|11258.2|11263.7|11259.7|11257.5|11253.5|13005
1705076700000|2024-01-12 16:25:00|11263.7|11259.7|11270|11266|11270|11266|11262.2|11258.2|7036
1705077000000|2024-01-12 16:30:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11266.8|11262.8|4125
1705077300000|2024-01-12 16:35:00|11268.4|11264.4|11262.2|11258.2|11268.4|11264.4|11260.6|11256.6|4384
1705077600000|2024-01-12 16:40:00|11263.7|11259.7|11260.6|11256.6|11263.7|11259.7|11260.6|11256.6|3570
1705077900000|2024-01-12 16:45:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|9261
1705078200000|2024-01-12 16:50:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|3864
1705078500000|2024-01-12 16:55:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11255.9|11251.9|5808
1705078800000|2024-01-12 17:00:00|11255.9|11251.9|11254.3|11250.3|11257.5|11253.5|11252.8|11248.8|6617
1705079100000|2024-01-12 17:05:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|3285
1705079400000|2024-01-12 17:10:00|11254.3|11250.3|11248.1|11244.1|11254.3|11250.3|11248.1|11244.1|10488
1705079700000|2024-01-12 17:15:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|5436
1705080000000|2024-01-12 17:20:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|1760
1705080300000|2024-01-12 17:25:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|5249
1705080600000|2024-01-12 17:30:00|11255.1|11251.1|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|3129
1705080900000|2024-01-12 17:35:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11251.2|11247.2|3271
1705081200000|2024-01-12 17:40:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|3900
1705081500000|2024-01-12 17:45:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|4258
1705081800000|2024-01-12 17:50:00|11251.2|11247.2|11248.1|11244.1|11251.2|11247.2|11247.3|11243.3|3343
1705082100000|2024-01-12 17:55:00|11249.7|11245.7|11245|11241|11249.7|11245.7|11245|11241|5316
1705082400000|2024-01-12 18:00:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11243.4|11239.4|2943
1705082700000|2024-01-12 18:05:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|2672
1705083000000|2024-01-12 18:10:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|9987
1705083300000|2024-01-12 18:15:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|4240
1705083600000|2024-01-12 18:20:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11245|11241|2693
1705083900000|2024-01-12 18:25:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1380
1705084200000|2024-01-12 18:30:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|3262
1705084500000|2024-01-12 18:35:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|1490
1705084800000|2024-01-12 18:40:00|||||||||1174
1705085100000|2024-01-12 18:45:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11245|11241|1237
1705085400000|2024-01-12 18:50:00|11248.9|11244.9|11251.2|11247.2|11251.2|11247.2|11248.9|11244.9|1549
1705085700000|2024-01-12 18:55:00|11252.8|11248.8|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|1761
1705086000000|2024-01-12 19:00:00|11251.2|11247.2|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|273
1705086300000|2024-01-12 19:05:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|2673
1705086600000|2024-01-12 19:10:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|982
1705086900000|2024-01-12 19:15:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1943
1705087200000|2024-01-12 19:20:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|1571
1705087500000|2024-01-12 19:25:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11254.3|11250.3|5561
1705087800000|2024-01-12 19:30:00|11259|11255|11257.5|11253.5|11260.6|11256.6|11257.5|11253.5|3930
1705088100000|2024-01-12 19:35:00|11255.9|11251.9|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1290
1705088400000|2024-01-12 19:40:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|1999
1705088700000|2024-01-12 19:45:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|1037
1705089000000|2024-01-12 19:50:00|11259|11255|11259|11255|11260.6|11256.6|11259|11255|5099
1705089300000|2024-01-12 19:55:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|8115
1705089600000|2024-01-12 20:00:00|11263.7|11259.7|11259|11255|11263.7|11259.7|11257.5|11253.5|5015
1705089900000|2024-01-12 20:05:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11259|11255|1199
1705090200000|2024-01-12 20:10:00|11257.5|11253.5|11259|11255|11259|11255|11257.5|11253.5|2030
1705090500000|2024-01-12 20:15:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|2430
1705090800000|2024-01-12 20:20:00|11259|11255|11257.5|11253.5|11259|11255|11257.5|11253.5|1087
1705091100000|2024-01-12 20:25:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|1347
1705091400000|2024-01-12 20:30:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11257.5|11253.5|2932
1705091700000|2024-01-12 20:35:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11255.9|11251.9|3038
1705092000000|2024-01-12 20:40:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|1601
1705092300000|2024-01-12 20:45:00|11252.8|11248.8|11251.2|11247.2|11254.3|11250.3|11251.2|11247.2|1368
1705092600000|2024-01-12 20:50:00|11252.8|11248.8|11255.9|11251.9|11255.9|11251.9|11252.8|11248.8|3899
1705092900000|2024-01-12 20:55:00|11254.3|11250.3|11259|11255|11259|11255|11252.8|11248.8|5688
1705093200000|2024-01-12 21:00:00|11257.5|11253.5|11259|11255|11260.6|11256.6|11257.5|11253.5|7543
1705093500000|2024-01-12 21:05:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|3365
1705093800000|2024-01-12 21:10:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11260.6|11256.6|1430
1705094100000|2024-01-12 21:15:00|11260.6|11256.6|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|550
1705094400000|2024-01-12 21:20:00|11260.6|11256.6|11263.7|11259.7|11263.7|11259.7|11260.6|11256.6|429
1705094700000|2024-01-12 21:25:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|318
1705095000000|2024-01-12 21:30:00|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|11260.6|11256.6|764
1705095300000|2024-01-12 21:35:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|578
1705095600000|2024-01-12 21:40:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|1352
1705095900000|2024-01-12 21:45:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|1737
1705096200000|2024-01-12 21:50:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1949
1705096500000|2024-01-12 21:55:00|11265.3|11261.3|11263.7|11259.7|11266.8|11262.8|11263.7|11259.7|2910
1705273200000|2024-01-14 23:00:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11249.7|11245.7|2526
1705273500000|2024-01-14 23:05:00|11253.6|11249.6|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|553
1705273800000|2024-01-14 23:10:00|11251.2|11247.2|11251.2|11247.2|11252|11248|11249.7|11245.7|1369
1705274100000|2024-01-14 23:15:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|435
1705274400000|2024-01-14 23:20:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|414
1705274700000|2024-01-14 23:25:00|11246.5|11242.5|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|977
1705275000000|2024-01-14 23:30:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1043
1705275300000|2024-01-14 23:35:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1930
1705275600000|2024-01-14 23:40:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|1634
1705275900000|2024-01-14 23:45:00|||||||||241
1705276200000|2024-01-14 23:50:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|570
1705276500000|2024-01-14 23:55:00|11245|11241|11245|11241|11245|11241|11245|11241|212
1705276800000|2024-01-15 00:00:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|354
1705277100000|2024-01-15 00:05:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|281
1705277400000|2024-01-15 00:10:00|11248.1|11244.1|11251.2|11247.2|11251.2|11247.2|11248.1|11244.1|633
1705277700000|2024-01-15 00:15:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|611
1705278000000|2024-01-15 00:20:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|326
1705278300000|2024-01-15 00:25:00|||||||||279
1705278600000|2024-01-15 00:30:00|11252|11248|11252.8|11248.8|11252.8|11248.8|11252|11248|418
1705278900000|2024-01-15 00:35:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|47
1705279200000|2024-01-15 00:40:00|||||||||63
1705279500000|2024-01-15 00:45:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|660
1705279800000|2024-01-15 00:50:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|266
1705280100000|2024-01-15 00:55:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|487
1705280400000|2024-01-15 01:00:00|||||||||62
1705280700000|2024-01-15 01:05:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|170
1705281000000|2024-01-15 01:10:00|||||||||46
1705281300000|2024-01-15 01:15:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|197
1705281600000|2024-01-15 01:20:00|||||||||127
1705281900000|2024-01-15 01:25:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11249.7|11245.7|340
1705282200000|2024-01-15 01:30:00|11251.2|11247.2|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|120
1705282500000|2024-01-15 01:35:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|451
1705282800000|2024-01-15 01:40:00|||||||||771
1705283100000|2024-01-15 01:45:00|||||||||58
1705283400000|2024-01-15 01:50:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1373
1705283700000|2024-01-15 01:55:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|40
1705284000000|2024-01-15 02:00:00|||||||||308
1705284300000|2024-01-15 02:05:00|11255.9|11251.9|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|638
1705284600000|2024-01-15 02:10:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|576
1705284900000|2024-01-15 02:15:00|11255.1|11251.1|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|902
1705285200000|2024-01-15 02:20:00|||||||||88
1705285500000|2024-01-15 02:25:00|||||||||14
1705285800000|2024-01-15 02:30:00|||||||||12
1705286100000|2024-01-15 02:35:00|||||||||192
1705286400000|2024-01-15 02:40:00|||||||||91
1705286700000|2024-01-15 02:45:00|||||||||352
1705287000000|2024-01-15 02:50:00|11254.3|11250.3|11255.9|11251.9|11255.9|11251.9|11254.3|11250.3|114
1705287300000|2024-01-15 02:55:00|||||||||103
1705287600000|2024-01-15 03:00:00|11254.3|11250.3|11254.3|11250.3|11255.9|11251.9|11254.3|11250.3|697
1705287900000|2024-01-15 03:05:00|||||||||24
1705288200000|2024-01-15 03:10:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|345
1705288500000|2024-01-15 03:15:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|87
1705288800000|2024-01-15 03:20:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|245
1705289100000|2024-01-15 03:25:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|160
1705289400000|2024-01-15 03:30:00|11252.8|11248.8|11254.3|11250.3|11254.3|11250.3|11252.8|11248.8|901
1705289700000|2024-01-15 03:35:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|197
1705290000000|2024-01-15 03:40:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|371
1705290300000|2024-01-15 03:45:00|||||||||34
1705290600000|2024-01-15 03:50:00|||||||||18
1705290900000|2024-01-15 03:55:00|11253.6|11249.6|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|666
1705291200000|2024-01-15 04:00:00|||||||||2
1705291500000|2024-01-15 04:05:00|||||||||20
1705291800000|2024-01-15 04:10:00|||||||||122
1705292100000|2024-01-15 04:15:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|486
1705292400000|2024-01-15 04:20:00|||||||||65
1705292700000|2024-01-15 04:25:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|209
1705293000000|2024-01-15 04:30:00|||||||||38
1705293300000|2024-01-15 04:35:00|||||||||224
1705293600000|2024-01-15 04:40:00|||||||||22
1705293900000|2024-01-15 04:45:00|||||||||26
1705294200000|2024-01-15 04:50:00|||||||||17
1705294500000|2024-01-15 04:55:00|||||||||178
1705294800000|2024-01-15 05:00:00|||||||||8
1705295100000|2024-01-15 05:05:00|||||||||16
1705295400000|2024-01-15 05:10:00|||||||||240
1705295700000|2024-01-15 05:15:00|||||||||28
1705296000000|2024-01-15 05:20:00|||||||||20
1705296300000|2024-01-15 05:25:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|439
1705296600000|2024-01-15 05:30:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|520
1705296900000|2024-01-15 05:35:00|||||||||44
1705297200000|2024-01-15 05:40:00|||||||||2
1705297500000|2024-01-15 05:45:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|567
1705297800000|2024-01-15 05:50:00|||||||||5
1705298100000|2024-01-15 05:55:00|||||||||18
1705298400000|2024-01-15 06:00:00|||||||||96
1705298700000|2024-01-15 06:05:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|99
1705299000000|2024-01-15 06:10:00|11257.5|11253.5|11257.5|11253.5|11257.5|11253.5|11255.9|11251.9|652
1705299300000|2024-01-15 06:15:00|||||||||32
1705299600000|2024-01-15 06:20:00|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|11255.9|11251.9|361
1705299900000|2024-01-15 06:25:00|11255.1|11251.1|11254.3|11250.3|11255.1|11251.1|11254.3|11250.3|389
1705300200000|2024-01-15 06:30:00|11252.8|11248.8|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|933
1705300500000|2024-01-15 06:35:00|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|11252.8|11248.8|347
1705300800000|2024-01-15 06:40:00|||||||||104
1705301100000|2024-01-15 06:45:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|647
1705301400000|2024-01-15 06:50:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|86
1705301700000|2024-01-15 06:55:00|||||||||46
1705302000000|2024-01-15 07:00:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|167
1705302300000|2024-01-15 07:05:00|11251.2|11247.2|11251.2|11247.2|11252.8|11248.8|11251.2|11247.2|848
1705302600000|2024-01-15 07:10:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|187
1705302900000|2024-01-15 07:15:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|421
1705303200000|2024-01-15 07:20:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11249.7|11245.7|571
1705303500000|2024-01-15 07:25:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|393
1705303800000|2024-01-15 07:30:00|11248.1|11244.1|11245|11241|11248.1|11244.1|11245|11241|2155
1705304100000|2024-01-15 07:35:00|11245.8|11241.8|11245|11241|11246.5|11242.5|11245|11241|420
1705304400000|2024-01-15 07:40:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1068
1705304700000|2024-01-15 07:45:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|798
1705305000000|2024-01-15 07:50:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1409
1705305300000|2024-01-15 07:55:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|3231
1705305600000|2024-01-15 08:00:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|3031
1705305900000|2024-01-15 08:05:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|1524
1705306200000|2024-01-15 08:10:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|1206
1705306500000|2024-01-15 08:15:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|496
1705306800000|2024-01-15 08:20:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|434
1705307100000|2024-01-15 08:25:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|466
1705307400000|2024-01-15 08:30:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|520
1705307700000|2024-01-15 08:35:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|888
1705308000000|2024-01-15 08:40:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|419
1705308300000|2024-01-15 08:45:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|566
1705308600000|2024-01-15 08:50:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|522
1705308900000|2024-01-15 08:55:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|840
1705309200000|2024-01-15 09:00:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|87
1705309500000|2024-01-15 09:05:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|355
1705309800000|2024-01-15 09:10:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|253
1705310100000|2024-01-15 09:15:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|1210
1705310400000|2024-01-15 09:20:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|511
1705310700000|2024-01-15 09:25:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|200
1705311000000|2024-01-15 09:30:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|673
1705311300000|2024-01-15 09:35:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1056
1705311600000|2024-01-15 09:40:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1065
1705311900000|2024-01-15 09:45:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|818
1705312200000|2024-01-15 09:50:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|847
1705312500000|2024-01-15 09:55:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|609
1705312800000|2024-01-15 10:00:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|598
1705313100000|2024-01-15 10:05:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|772
1705313400000|2024-01-15 10:10:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|147
1705313700000|2024-01-15 10:15:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|109
1705314000000|2024-01-15 10:20:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|469
1705314300000|2024-01-15 10:25:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|52
1705314600000|2024-01-15 10:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|664
1705314900000|2024-01-15 10:35:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|770
1705315200000|2024-01-15 10:40:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|626
1705315500000|2024-01-15 10:45:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|103
1705315800000|2024-01-15 10:50:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|587
1705316100000|2024-01-15 10:55:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|603
1705316400000|2024-01-15 11:00:00|||||||||96
1705316700000|2024-01-15 11:05:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|129
1705317000000|2024-01-15 11:10:00|||||||||154
1705317300000|2024-01-15 11:15:00|||||||||363
1705317600000|2024-01-15 11:20:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1216
1705317900000|2024-01-15 11:25:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|205
1705318200000|2024-01-15 11:30:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|281
1705318500000|2024-01-15 11:35:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1038
1705318800000|2024-01-15 11:40:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1957
1705319100000|2024-01-15 11:45:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|493
1705319400000|2024-01-15 11:50:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|1138
1705319700000|2024-01-15 11:55:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|558
1705320000000|2024-01-15 12:00:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1506
1705320300000|2024-01-15 12:05:00|11230.1|11226.1|11230.9|11226.9|11232.5|11228.5|11230.1|11226.1|1465
1705320600000|2024-01-15 12:10:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1477
1705320900000|2024-01-15 12:15:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|907
1705321200000|2024-01-15 12:20:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|1627
1705321500000|2024-01-15 12:25:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|475
1705321800000|2024-01-15 12:30:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|819
1705322100000|2024-01-15 12:35:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|1533
1705322400000|2024-01-15 12:40:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|194
1705322700000|2024-01-15 12:45:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|177
1705323000000|2024-01-15 12:50:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|902
1705323300000|2024-01-15 12:55:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|659
1705323600000|2024-01-15 13:00:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|216
1705323900000|2024-01-15 13:05:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|442
1705324200000|2024-01-15 13:10:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|886
1705324500000|2024-01-15 13:15:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|555
1705324800000|2024-01-15 13:20:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|1897
1705325100000|2024-01-15 13:25:00|||||||||336
1705325400000|2024-01-15 13:30:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|748
1705325700000|2024-01-15 13:35:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|1232
1705326000000|2024-01-15 13:40:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|613
1705326300000|2024-01-15 13:45:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|531
1705326600000|2024-01-15 13:50:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|1655
1705326900000|2024-01-15 13:55:00|11234|11230|11234|11230|11234|11230|11234|11230|958
1705327200000|2024-01-15 14:00:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|2594
1705327500000|2024-01-15 14:05:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|778
1705327800000|2024-01-15 14:10:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|569
1705328100000|2024-01-15 14:15:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|653
1705328400000|2024-01-15 14:20:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|290
1705328700000|2024-01-15 14:25:00|||||||||367
1705329000000|2024-01-15 14:30:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|212
1705329300000|2024-01-15 14:35:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1626
1705329600000|2024-01-15 14:40:00|||||||||220
1705329900000|2024-01-15 14:45:00|11233.3|11229.3|11234|11230|11234|11230|11233.3|11229.3|714
1705330200000|2024-01-15 14:50:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|492
1705330500000|2024-01-15 14:55:00|11234|11230|11234|11230|11234|11230|11234|11230|96
1705330800000|2024-01-15 15:00:00|||||||||763
1705331100000|2024-01-15 15:05:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|1625
1705331400000|2024-01-15 15:10:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|432
1705331700000|2024-01-15 15:15:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|1628
1705332000000|2024-01-15 15:20:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|879
1705332300000|2024-01-15 15:25:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|2450
1705332600000|2024-01-15 15:30:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|633
1705332900000|2024-01-15 15:35:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2792
1705333200000|2024-01-15 15:40:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|829
1705333500000|2024-01-15 15:45:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|893
1705333800000|2024-01-15 15:50:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|567
1705334100000|2024-01-15 15:55:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|851
1705334400000|2024-01-15 16:00:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|771
1705334700000|2024-01-15 16:05:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|699
1705335000000|2024-01-15 16:10:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|2589
1705335300000|2024-01-15 16:15:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|654
1705335600000|2024-01-15 16:20:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|179
1705335900000|2024-01-15 16:25:00|||||||||135
1705336200000|2024-01-15 16:30:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1045
1705336500000|2024-01-15 16:35:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|111
1705336800000|2024-01-15 16:40:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|971
1705337100000|2024-01-15 16:45:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|383
1705337400000|2024-01-15 16:50:00|||||||||39
1705337700000|2024-01-15 16:55:00|||||||||193
1705338000000|2024-01-15 17:00:00|||||||||278
1705338300000|2024-01-15 17:05:00|||||||||133
1705338600000|2024-01-15 17:10:00|||||||||143
1705338900000|2024-01-15 17:15:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|430
1705339200000|2024-01-15 17:20:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|407
1705339500000|2024-01-15 17:25:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|333
1705339800000|2024-01-15 17:30:00|||||||||191
1705340100000|2024-01-15 17:35:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|284
1705340400000|2024-01-15 17:40:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|538
1705340700000|2024-01-15 17:45:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|780
1705341000000|2024-01-15 17:50:00|||||||||388
1705341300000|2024-01-15 17:55:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|2713
1705341600000|2024-01-15 18:00:00|11242.6|11238.6|11243.4|11239.4|11244.2|11240.2|11242.6|11238.6|0
1705341900000|2024-01-15 18:05:00|11244.2|11240.2|11244.2|11240.2|11244.2|11240.2|11242.6|11238.6|0
1705342500000|2024-01-15 18:15:00|11242.6|11238.6|11244.2|11240.2|11244.2|11240.2|11242.6|11238.6|0
1705359600000|2024-01-15 23:00:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|724
1705359900000|2024-01-15 23:05:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|205
1705360200000|2024-01-15 23:10:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|170
1705360500000|2024-01-15 23:15:00|||||||||45
1705360800000|2024-01-15 23:20:00|||||||||50
1705361100000|2024-01-15 23:25:00|11234|11230|11234|11230|11234|11230|11234|11230|155
1705361400000|2024-01-15 23:30:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|933
1705361700000|2024-01-15 23:35:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|736
1705362000000|2024-01-15 23:40:00|||||||||33
1705362300000|2024-01-15 23:45:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|859
1705362600000|2024-01-15 23:50:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|98
1705362900000|2024-01-15 23:55:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|831
1705363200000|2024-01-16 00:00:00|11234|11230|11237.2|11233.2|11238.7|11234.7|11232.5|11228.5|1041
1705363500000|2024-01-16 00:05:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|1177
1705363800000|2024-01-16 00:10:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|264
1705364100000|2024-01-16 00:15:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1091
1705364400000|2024-01-16 00:20:00|11237.2|11233.2|11234|11230|11238.7|11234.7|11234|11230|584
1705364700000|2024-01-16 00:25:00|11235.6|11231.6|11230.9|11226.9|11235.6|11231.6|11230.9|11226.9|754
1705365000000|2024-01-16 00:30:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|508
1705365300000|2024-01-16 00:35:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|2194
1705365600000|2024-01-16 00:40:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1002
1705365900000|2024-01-16 00:45:00|||||||||593
1705366200000|2024-01-16 00:50:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1799
1705366500000|2024-01-16 00:55:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|489
1705366800000|2024-01-16 01:00:00|11227|11223|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|870
1705367100000|2024-01-16 01:05:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|864
1705367400000|2024-01-16 01:10:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|713
1705367700000|2024-01-16 01:15:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|1827
1705368000000|2024-01-16 01:20:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|2936
1705368300000|2024-01-16 01:25:00|11225.4|11221.4|11224.7|11220.7|11225.4|11221.4|11223.1|11219.1|1451
1705368600000|2024-01-16 01:30:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|264
1705368900000|2024-01-16 01:35:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|533
1705369200000|2024-01-16 01:40:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|1193
1705369500000|2024-01-16 01:45:00|||||||||321
1705369800000|2024-01-16 01:50:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|456
1705370100000|2024-01-16 01:55:00|||||||||174
1705370400000|2024-01-16 02:00:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|737
1705370700000|2024-01-16 02:05:00|||||||||356
1705371000000|2024-01-16 02:10:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|619
1705371300000|2024-01-16 02:15:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|1670
1705371600000|2024-01-16 02:20:00|||||||||1256
1705371900000|2024-01-16 02:25:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|968
1705372200000|2024-01-16 02:30:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|796
1705372500000|2024-01-16 02:35:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|457
1705372800000|2024-01-16 02:40:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|184
1705373100000|2024-01-16 02:45:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|409
1705373400000|2024-01-16 02:50:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|1016
1705373700000|2024-01-16 02:55:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|803
1705374000000|2024-01-16 03:00:00|||||||||189
1705374300000|2024-01-16 03:05:00|||||||||56
1705374600000|2024-01-16 03:10:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|462
1705374900000|2024-01-16 03:15:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|734
1705375200000|2024-01-16 03:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|296
1705375500000|2024-01-16 03:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|518
1705375800000|2024-01-16 03:30:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|234
1705376100000|2024-01-16 03:35:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|580
1705376400000|2024-01-16 03:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|328
1705376700000|2024-01-16 03:45:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|576
1705377000000|2024-01-16 03:50:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|165
1705377300000|2024-01-16 03:55:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|215
1705377600000|2024-01-16 04:00:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|156
1705377900000|2024-01-16 04:05:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|316
1705378200000|2024-01-16 04:10:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|43
1705378500000|2024-01-16 04:15:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|380
1705378800000|2024-01-16 04:20:00|||||||||19
1705379100000|2024-01-16 04:25:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|477
1705379400000|2024-01-16 04:30:00|||||||||409
1705379700000|2024-01-16 04:35:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|96
1705380000000|2024-01-16 04:40:00|||||||||321
1705380300000|2024-01-16 04:45:00|||||||||2
1705380600000|2024-01-16 04:50:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1160
1705380900000|2024-01-16 04:55:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|1096
1705381200000|2024-01-16 05:00:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|264
1705381500000|2024-01-16 05:05:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|136
1705381800000|2024-01-16 05:10:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|915
1705382100000|2024-01-16 05:15:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|160
1705382400000|2024-01-16 05:20:00|||||||||37
1705382700000|2024-01-16 05:25:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|143
1705383000000|2024-01-16 05:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|550
1705383300000|2024-01-16 05:35:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|854
1705383600000|2024-01-16 05:40:00|||||||||75
1705383900000|2024-01-16 05:45:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1523
1705384200000|2024-01-16 05:50:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|345
1705384500000|2024-01-16 05:55:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|924
1705384800000|2024-01-16 06:00:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|261
1705385100000|2024-01-16 06:05:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|130
1705385400000|2024-01-16 06:10:00|||||||||326
1705385700000|2024-01-16 06:15:00|||||||||179
1705386000000|2024-01-16 06:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|600
1705386300000|2024-01-16 06:25:00|||||||||42
1705386600000|2024-01-16 06:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|216
1705386900000|2024-01-16 06:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|2728
1705387200000|2024-01-16 06:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|425
1705387500000|2024-01-16 06:45:00|||||||||492
1705387800000|2024-01-16 06:50:00|||||||||276
1705388100000|2024-01-16 06:55:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|780
1705388400000|2024-01-16 07:00:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|2478
1705388700000|2024-01-16 07:05:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|695
1705389000000|2024-01-16 07:10:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1229
1705389300000|2024-01-16 07:15:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|229
1705389600000|2024-01-16 07:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|838
1705389900000|2024-01-16 07:25:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|488
1705390200000|2024-01-16 07:30:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|2009
1705390500000|2024-01-16 07:35:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1639
1705390800000|2024-01-16 07:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|1409
1705391100000|2024-01-16 07:45:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|1036
1705391400000|2024-01-16 07:50:00|||||||||355
1705391700000|2024-01-16 07:55:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11221.5|11217.5|1311
1705392000000|2024-01-16 08:00:00|11221.5|11217.5|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|2803
1705392300000|2024-01-16 08:05:00|11226.2|11222.2|11229.3|11225.3|11230.9|11226.9|11224.7|11220.7|4022
1705392600000|2024-01-16 08:10:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|4254
1705392900000|2024-01-16 08:15:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|2000
1705393200000|2024-01-16 08:20:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11230.9|11226.9|2428
1705393500000|2024-01-16 08:25:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|1647
1705393800000|2024-01-16 08:30:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|1557
1705394100000|2024-01-16 08:35:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|2666
1705394400000|2024-01-16 08:40:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2070
1705394700000|2024-01-16 08:45:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11220|11216|2778
1705395000000|2024-01-16 08:50:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|3390
1705395300000|2024-01-16 08:55:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11220|11216|1029
1705395600000|2024-01-16 09:00:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|3887
1705395900000|2024-01-16 09:05:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11218.4|11214.4|2934
1705396200000|2024-01-16 09:10:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|3004
1705396500000|2024-01-16 09:15:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|2016
1705396800000|2024-01-16 09:20:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1466
1705397100000|2024-01-16 09:25:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1328
1705397400000|2024-01-16 09:30:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|823
1705397700000|2024-01-16 09:35:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|545
1705398000000|2024-01-16 09:40:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|2773
1705398300000|2024-01-16 09:45:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|1114
1705398600000|2024-01-16 09:50:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|1182
1705398900000|2024-01-16 09:55:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|643
1705399200000|2024-01-16 10:00:00|11221.5|11217.5|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|912
1705399500000|2024-01-16 10:05:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1205
1705399800000|2024-01-16 10:10:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11220|11216|792
1705400100000|2024-01-16 10:15:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1597
1705400400000|2024-01-16 10:20:00|||||||||1407
1705400700000|2024-01-16 10:25:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|1650
1705401000000|2024-01-16 10:30:00|||||||||314
1705401300000|2024-01-16 10:35:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|1615
1705401600000|2024-01-16 10:40:00|||||||||144
1705401900000|2024-01-16 10:45:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1258
1705402200000|2024-01-16 10:50:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|1013
1705402500000|2024-01-16 10:55:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|700
1705402800000|2024-01-16 11:00:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1078
1705403100000|2024-01-16 11:05:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|836
1705403400000|2024-01-16 11:10:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|766
1705403700000|2024-01-16 11:15:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|192
1705404000000|2024-01-16 11:20:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|788
1705404300000|2024-01-16 11:25:00|||||||||682
1705404600000|2024-01-16 11:30:00|11220|11216|11216.8|11212.8|11220|11216|11216.8|11212.8|3484
1705404900000|2024-01-16 11:35:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|1017
1705405200000|2024-01-16 11:40:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|318
1705405500000|2024-01-16 11:45:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1280
1705405800000|2024-01-16 11:50:00|11218.4|11214.4|11220|11216|11220|11216|11216.8|11212.8|939
1705406100000|2024-01-16 11:55:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|1280
1705406400000|2024-01-16 12:00:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|732
1705406700000|2024-01-16 12:05:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11216.8|11212.8|1325
1705407000000|2024-01-16 12:10:00|11220|11216|11215.3|11211.3|11220|11216|11215.3|11211.3|1384
1705407300000|2024-01-16 12:15:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|1569
1705407600000|2024-01-16 12:20:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|876
1705407900000|2024-01-16 12:25:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2495
1705408200000|2024-01-16 12:30:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|3130
1705408500000|2024-01-16 12:35:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|2533
1705408800000|2024-01-16 12:40:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|5641
1705409100000|2024-01-16 12:45:00|11215.3|11211.3|11218.4|11214.4|11220|11216|11215.3|11211.3|3852
1705409400000|2024-01-16 12:50:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1326
1705409700000|2024-01-16 12:55:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|1107
1705410000000|2024-01-16 13:00:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11218.4|11214.4|1529
1705410300000|2024-01-16 13:05:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11218.4|11214.4|4094
1705410600000|2024-01-16 13:10:00|11218.4|11214.4|11220|11216|11220|11216|11216.8|11212.8|1472
1705410900000|2024-01-16 13:15:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11220|11216|2029
1705411200000|2024-01-16 13:20:00|11221.5|11217.5|11207.5|11203.5|11223.1|11219.1|11207.5|11203.5|10996
1705411500000|2024-01-16 13:25:00|11209|11205|11210.6|11206.6|11215.3|11211.3|11209|11205|9178
1705411800000|2024-01-16 13:30:00|11218.4|11214.4|11230.9|11226.9|11235.6|11231.6|11216.1|11212.1|22349
1705412100000|2024-01-16 13:35:00|11229.3|11225.3|11227.8|11223.8|11234|11230|11226.2|11222.2|12825
1705412400000|2024-01-16 13:40:00|11229.3|11225.3|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|8488
1705412700000|2024-01-16 13:45:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11216.8|11212.8|10496
1705413000000|2024-01-16 13:50:00|11221.5|11217.5|11220|11216|11227.8|11223.8|11218.4|11214.4|8919
1705413300000|2024-01-16 13:55:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|9673
1705413600000|2024-01-16 14:00:00|11216.8|11212.8|11210.6|11206.6|11220|11216|11210.6|11206.6|10598
1705413900000|2024-01-16 14:05:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11209|11205|8567
1705414200000|2024-01-16 14:10:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|6255
1705414500000|2024-01-16 14:15:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|9038
1705414800000|2024-01-16 14:20:00|11215.3|11211.3|11223.1|11219.1|11224.7|11220.7|11213.7|11209.7|10835
1705415100000|2024-01-16 14:25:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|38463
1705415400000|2024-01-16 14:30:00|11224.7|11220.7|11224.7|11220.7|11230.9|11226.9|11221.5|11217.5|6807
1705415700000|2024-01-16 14:35:00|11226.2|11222.2|11220|11216|11226.2|11222.2|11220|11216|3755
1705416000000|2024-01-16 14:40:00|11221.5|11217.5|11216.8|11212.8|11221.5|11217.5|11216.8|11212.8|6433
1705416300000|2024-01-16 14:45:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11216.8|11212.8|5019
1705416600000|2024-01-16 14:50:00|11215.3|11211.3|11216.8|11212.8|11220|11216|11213.7|11209.7|9997
1705416900000|2024-01-16 14:55:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11216.8|11212.8|5229
1705417200000|2024-01-16 15:00:00|11220|11216|11224.7|11220.7|11226.2|11222.2|11220|11216|4511
1705417500000|2024-01-16 15:05:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|4401
1705417800000|2024-01-16 15:10:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|6212
1705418100000|2024-01-16 15:15:00|11229.3|11225.3|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|12605
1705418400000|2024-01-16 15:20:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|3534
1705418700000|2024-01-16 15:25:00|11232.5|11228.5|11230.9|11226.9|11234|11230|11229.3|11225.3|5210
1705419000000|2024-01-16 15:30:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11226.2|11222.2|4015
1705419300000|2024-01-16 15:35:00|11227.8|11223.8|11230.9|11226.9|11232.5|11228.5|11227.8|11223.8|4218
1705419600000|2024-01-16 15:40:00|11232.5|11228.5|11235.6|11231.6|11237.2|11233.2|11230.9|11226.9|7867
1705419900000|2024-01-16 15:45:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11230.9|11226.9|4462
1705420200000|2024-01-16 15:50:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|4986
1705420500000|2024-01-16 15:55:00|11230.9|11226.9|11226.2|11222.2|11232.5|11228.5|11226.2|11222.2|4774
1705420800000|2024-01-16 16:00:00|11227.8|11223.8|11199.7|11195.7|11227.8|11223.8|11191.8|11187.8|34957
1705421100000|2024-01-16 16:05:00|11201.2|11197.2|11198.1|11194.1|11205.9|11201.9|11198.1|11194.1|18123
1705421400000|2024-01-16 16:10:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11190.3|11186.3|16328
1705421700000|2024-01-16 16:15:00|11198.9|11194.9|11202.8|11198.8|11209|11205|11196.5|11192.5|18578
1705422000000|2024-01-16 16:20:00|11204.3|11200.3|11218.4|11214.4|11218.4|11214.4|11202.8|11198.8|14268
1705422300000|2024-01-16 16:25:00|11216.8|11212.8|11209|11205|11218.4|11214.4|11209|11205|11868
1705422600000|2024-01-16 16:30:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11209|11205|7776
1705422900000|2024-01-16 16:35:00|11210.6|11206.6|11201.2|11197.2|11213.7|11209.7|11201.2|11197.2|10775
1705423200000|2024-01-16 16:40:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|5681
1705423500000|2024-01-16 16:45:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|3983
1705423800000|2024-01-16 16:50:00|11199.7|11195.7|11202.8|11198.8|11204.3|11200.3|11199.7|11195.7|3984
1705424100000|2024-01-16 16:55:00|11201.2|11197.2|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|4153
1705424400000|2024-01-16 17:00:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11195|11191|5398
1705424700000|2024-01-16 17:05:00|11195|11191|11190.3|11186.3|11195|11191|11190.3|11186.3|6453
1705425000000|2024-01-16 17:10:00|11188.7|11184.7|11185.6|11181.6|11190.3|11186.3|11185.6|11181.6|6126
1705425300000|2024-01-16 17:15:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|7908
1705425600000|2024-01-16 17:20:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|2713
1705425900000|2024-01-16 17:25:00|11184|11180|11180.9|11176.9|11185.6|11181.6|11180.9|11176.9|9716
1705426200000|2024-01-16 17:30:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|6718
1705426500000|2024-01-16 17:35:00|11180.9|11176.9|11180.9|11176.9|11184|11180|11180.9|11176.9|3895
1705426800000|2024-01-16 17:40:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|2541
1705427100000|2024-01-16 17:45:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|2146
1705427400000|2024-01-16 17:50:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2635
1705427700000|2024-01-16 17:55:00|11177.8|11173.8|11174.7|11170.7|11179.3|11175.3|11174.7|11170.7|6494
1705428000000|2024-01-16 18:00:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2084
1705428300000|2024-01-16 18:05:00|11173.1|11169.1|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|2267
1705428600000|2024-01-16 18:10:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|3766
1705428900000|2024-01-16 18:15:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|5322
1705429200000|2024-01-16 18:20:00|11173.1|11169.1|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|1781
1705429500000|2024-01-16 18:25:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|3131
1705429800000|2024-01-16 18:30:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11177.8|11173.8|7971
1705430100000|2024-01-16 18:35:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|7598
1705430400000|2024-01-16 18:40:00|11180.9|11176.9|11176.2|11172.2|11180.9|11176.9|11176.2|11172.2|9103
1705430700000|2024-01-16 18:45:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11173.1|11169.1|4274
1705431000000|2024-01-16 18:50:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2043
1705431300000|2024-01-16 18:55:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|2911
1705431600000|2024-01-16 19:00:00|11176.2|11172.2|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|11105
1705431900000|2024-01-16 19:05:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|5045
1705432200000|2024-01-16 19:10:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|9920
1705432500000|2024-01-16 19:15:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2656
1705432800000|2024-01-16 19:20:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|1899
1705433100000|2024-01-16 19:25:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|4042
1705433400000|2024-01-16 19:30:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1917
1705433700000|2024-01-16 19:35:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11184|11180|4153
1705434000000|2024-01-16 19:40:00|||||||||493
1705434300000|2024-01-16 19:45:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11184|11180|4896
1705434600000|2024-01-16 19:50:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|3576
1705434900000|2024-01-16 19:55:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11185.6|11181.6|13186
1705435200000|2024-01-16 20:00:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|7639
1705435500000|2024-01-16 20:05:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11184|11180|3494
1705435800000|2024-01-16 20:10:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|2652
1705436100000|2024-01-16 20:15:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11184|11180|2489
1705436400000|2024-01-16 20:20:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11184|11180|7436
1705436700000|2024-01-16 20:25:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1850
1705437000000|2024-01-16 20:30:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|6401
1705437300000|2024-01-16 20:35:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|4496
1705437600000|2024-01-16 20:40:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|4475
1705437900000|2024-01-16 20:45:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|9205
1705438200000|2024-01-16 20:50:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|7705
1705438500000|2024-01-16 20:55:00|11191.8|11187.8|11188.7|11184.7|11193.4|11189.4|11188.7|11184.7|12951
1705438800000|2024-01-16 21:00:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11185.6|11181.6|11959
1705439100000|2024-01-16 21:05:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|9887
1705439400000|2024-01-16 21:10:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|5435
1705439700000|2024-01-16 21:15:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|389
1705440000000|2024-01-16 21:20:00|||||||||972
1705440300000|2024-01-16 21:25:00|||||||||2278
1705440600000|2024-01-16 21:30:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|3552
1705440900000|2024-01-16 21:35:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|1078
1705441200000|2024-01-16 21:40:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11188.7|11184.7|13272
1705441500000|2024-01-16 21:45:00|11195|11191|11191.8|11187.8|11195|11191|11191.8|11187.8|3062
1705441800000|2024-01-16 21:50:00|11190.3|11186.3|11191.8|11187.8|11195|11191|11190.3|11186.3|6013
1705442100000|2024-01-16 21:55:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|4772
1705446000000|2024-01-16 23:00:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|635
1705446300000|2024-01-16 23:05:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|340
1705446600000|2024-01-16 23:10:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|323
1705446900000|2024-01-16 23:15:00|||||||||29
1705447200000|2024-01-16 23:20:00|||||||||240
1705447500000|2024-01-16 23:25:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|138
1705447800000|2024-01-16 23:30:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|479
1705448100000|2024-01-16 23:35:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|610
1705448400000|2024-01-16 23:40:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1116
1705448700000|2024-01-16 23:45:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|361
1705449000000|2024-01-16 23:50:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1048
1705449300000|2024-01-16 23:55:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|570
1705449600000|2024-01-17 00:00:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1869
1705449900000|2024-01-17 00:05:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11184|11180|1654
1705450200000|2024-01-17 00:10:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|793
1705450500000|2024-01-17 00:15:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|939
1705450800000|2024-01-17 00:20:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1838
1705451100000|2024-01-17 00:25:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1028
1705451400000|2024-01-17 00:30:00|11180.9|11176.9|11184|11180|11185.6|11181.6|11180.9|11176.9|2878
1705451700000|2024-01-17 00:35:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|1340
1705452000000|2024-01-17 00:40:00|||||||||295
1705452300000|2024-01-17 00:45:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|79
1705452600000|2024-01-17 00:50:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|988
1705452900000|2024-01-17 00:55:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|210
1705453200000|2024-01-17 01:00:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|914
1705453500000|2024-01-17 01:05:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1087
1705453800000|2024-01-17 01:10:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|1682
1705454100000|2024-01-17 01:15:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|3588
1705454400000|2024-01-17 01:20:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1008
1705454700000|2024-01-17 01:25:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|778
1705455000000|2024-01-17 01:30:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|941
1705455300000|2024-01-17 01:35:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1100
1705455600000|2024-01-17 01:40:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|608
1705455900000|2024-01-17 01:45:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1248
1705456200000|2024-01-17 01:50:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|529
1705456500000|2024-01-17 01:55:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|236
1705456800000|2024-01-17 02:00:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|584
1705457100000|2024-01-17 02:05:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|1641
1705457400000|2024-01-17 02:10:00|11205.9|11201.9|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|1410
1705457700000|2024-01-17 02:15:00|||||||||171
1705458000000|2024-01-17 02:20:00|||||||||85
1705458300000|2024-01-17 02:25:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|141
1705458600000|2024-01-17 02:30:00|||||||||312
1705458900000|2024-01-17 02:35:00|||||||||252
1705459200000|2024-01-17 02:40:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|958
1705459500000|2024-01-17 02:45:00|||||||||287
1705459800000|2024-01-17 02:50:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|1182
1705460100000|2024-01-17 02:55:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|999
1705460400000|2024-01-17 03:00:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1758
1705460700000|2024-01-17 03:05:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|458
1705461000000|2024-01-17 03:10:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|364
1705461300000|2024-01-17 03:15:00|11195|11191|11195|11191|11195|11191|11195|11191|719
1705461600000|2024-01-17 03:20:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|1052
1705461900000|2024-01-17 03:25:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|137
1705462200000|2024-01-17 03:30:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|1454
1705462500000|2024-01-17 03:35:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|1165
1705462800000|2024-01-17 03:40:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|1012
1705463100000|2024-01-17 03:45:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|1037
1705463400000|2024-01-17 03:50:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|99
1705463700000|2024-01-17 03:55:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|544
1705464000000|2024-01-17 04:00:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|193
1705464300000|2024-01-17 04:05:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|328
1705464600000|2024-01-17 04:10:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|216
1705464900000|2024-01-17 04:15:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|94
1705465200000|2024-01-17 04:20:00|||||||||38
1705465500000|2024-01-17 04:25:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|769
1705465800000|2024-01-17 04:30:00|||||||||11
1705466100000|2024-01-17 04:35:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|57
1705466400000|2024-01-17 04:40:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|116
1705466700000|2024-01-17 04:45:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|360
1705467000000|2024-01-17 04:50:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|343
1705467300000|2024-01-17 04:55:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|277
1705467600000|2024-01-17 05:00:00|11195|11191|11195|11191|11195|11191|11195|11191|526
1705467900000|2024-01-17 05:05:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|173
1705468200000|2024-01-17 05:10:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|1042
1705468500000|2024-01-17 05:15:00|||||||||215
1705468800000|2024-01-17 05:20:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|156
1705469100000|2024-01-17 05:25:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|690
1705469400000|2024-01-17 05:30:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|567
1705469700000|2024-01-17 05:35:00|||||||||42
1705470000000|2024-01-17 05:40:00|||||||||156
1705470300000|2024-01-17 05:45:00|||||||||41
1705470600000|2024-01-17 05:50:00|||||||||17
1705470900000|2024-01-17 05:55:00|||||||||460
1705471200000|2024-01-17 06:00:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|278
1705471500000|2024-01-17 06:05:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1942
1705471800000|2024-01-17 06:10:00|||||||||1318
1705472100000|2024-01-17 06:15:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|679
1705472400000|2024-01-17 06:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|515
1705472700000|2024-01-17 06:25:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|546
1705473000000|2024-01-17 06:30:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|1976
1705473300000|2024-01-17 06:35:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|668
1705473600000|2024-01-17 06:40:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|873
1705473900000|2024-01-17 06:45:00|||||||||156
1705474200000|2024-01-17 06:50:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|1553
1705474500000|2024-01-17 06:55:00|11195|11191|11193.4|11189.4|11198.1|11194.1|11193.4|11189.4|2813
1705474800000|2024-01-17 07:00:00|11195|11191|11185.6|11181.6|11195|11191|11184|11180|5737
1705475100000|2024-01-17 07:05:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11184|11180|2672
1705475400000|2024-01-17 07:10:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11184|11180|2784
1705475700000|2024-01-17 07:15:00|11185.6|11181.6|11180.9|11176.9|11185.6|11181.6|11180.9|11176.9|2721
1705476000000|2024-01-17 07:20:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|8987
1705476300000|2024-01-17 07:25:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11180.9|11176.9|1375
1705476600000|2024-01-17 07:30:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1823
1705476900000|2024-01-17 07:35:00|11184|11180|11177.8|11173.8|11184|11180|11177.8|11173.8|2514
1705477200000|2024-01-17 07:40:00|11179.3|11175.3|11174.7|11170.7|11179.3|11175.3|11174.7|11170.7|10221
1705477500000|2024-01-17 07:45:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1934
1705477800000|2024-01-17 07:50:00|11173.1|11169.1|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|6549
1705478100000|2024-01-17 07:55:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|3067
1705478400000|2024-01-17 08:00:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1767
1705478700000|2024-01-17 08:05:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1464
1705479000000|2024-01-17 08:10:00|11176.2|11172.2|11180.9|11176.9|11182.5|11178.5|11176.2|11172.2|3235
1705479300000|2024-01-17 08:15:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|2228
1705479600000|2024-01-17 08:20:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11182.5|11178.5|1133
1705479900000|2024-01-17 08:25:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1362
1705480200000|2024-01-17 08:30:00|11182.5|11178.5|11187.2|11183.2|11187.2|11183.2|11182.5|11178.5|2169
1705480500000|2024-01-17 08:35:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|1323
1705480800000|2024-01-17 08:40:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1578
1705481100000|2024-01-17 08:45:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|980
1705481400000|2024-01-17 08:50:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2485
1705481700000|2024-01-17 08:55:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1393
1705482000000|2024-01-17 09:00:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|1956
1705482300000|2024-01-17 09:05:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1056
1705482600000|2024-01-17 09:10:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|2652
1705482900000|2024-01-17 09:15:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1151
1705483200000|2024-01-17 09:20:00|||||||||700
1705483500000|2024-01-17 09:25:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|3409
1705483800000|2024-01-17 09:30:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|1653
1705484100000|2024-01-17 09:35:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|2905
1705484400000|2024-01-17 09:40:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|3308
1705484700000|2024-01-17 09:45:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11182.5|11178.5|2209
1705485000000|2024-01-17 09:50:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|1436
1705485300000|2024-01-17 09:55:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1493
1705485600000|2024-01-17 10:00:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2382
1705485900000|2024-01-17 10:05:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1968
1705486200000|2024-01-17 10:10:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|606
1705486500000|2024-01-17 10:15:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|578
1705486800000|2024-01-17 10:20:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1700
1705487100000|2024-01-17 10:25:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1078
1705487400000|2024-01-17 10:30:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|566
1705487700000|2024-01-17 10:35:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|1216
1705488000000|2024-01-17 10:40:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11184|11180|2053
1705488300000|2024-01-17 10:45:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11184|11180|1723
1705488600000|2024-01-17 10:50:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11182.5|11178.5|1303
1705488900000|2024-01-17 10:55:00|11185.6|11181.6|11180.9|11176.9|11185.6|11181.6|11180.9|11176.9|1657
1705489200000|2024-01-17 11:00:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1046
1705489500000|2024-01-17 11:05:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|557
1705489800000|2024-01-17 11:10:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|3725
1705490100000|2024-01-17 11:15:00|||||||||958
1705490400000|2024-01-17 11:20:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|958
1705490700000|2024-01-17 11:25:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1484
1705491000000|2024-01-17 11:30:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1943
1705491300000|2024-01-17 11:35:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|1739
1705491600000|2024-01-17 11:40:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|3536
1705491900000|2024-01-17 11:45:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|480
1705492200000|2024-01-17 11:50:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|989
1705492500000|2024-01-17 11:55:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|629
1705492800000|2024-01-17 12:00:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|2013
1705493100000|2024-01-17 12:05:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2088
1705493400000|2024-01-17 12:10:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1360
1705493700000|2024-01-17 12:15:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|903
1705494000000|2024-01-17 12:20:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|3246
1705494300000|2024-01-17 12:25:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|1767
1705494600000|2024-01-17 12:30:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|1109
1705494900000|2024-01-17 12:35:00|11176.2|11172.2|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|2593
1705495200000|2024-01-17 12:40:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1111
1705495500000|2024-01-17 12:45:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|2550
1705495800000|2024-01-17 12:50:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|3409
1705496100000|2024-01-17 12:55:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|4670
1705496400000|2024-01-17 13:00:00|11170|11166|11165.3|11161.3|11171.5|11167.5|11165.3|11161.3|7730
1705496700000|2024-01-17 13:05:00|11166.8|11162.8|11171.5|11167.5|11171.5|11167.5|11166.8|11162.8|8592
1705497000000|2024-01-17 13:10:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11168.4|11164.4|1526
1705497300000|2024-01-17 13:15:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11165.3|11161.3|5401
1705497600000|2024-01-17 13:20:00|11166.8|11162.8|11162.2|11158.2|11166.8|11162.8|11162.2|11158.2|7754
1705497900000|2024-01-17 13:25:00|11163.7|11159.7|11167.6|11163.6|11170|11166|11160.6|11156.6|14907
1705498200000|2024-01-17 13:30:00|11163.7|11159.7|11151.2|11147.2|11163.7|11159.7|11137.2|11133.2|41845
1705498500000|2024-01-17 13:35:00|11149.7|11145.7|11151.2|11147.2|11154.3|11150.3|11146.5|11142.5|15743
1705498800000|2024-01-17 13:40:00|11152.8|11148.8|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|10861
1705499100000|2024-01-17 13:45:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|13438
1705499400000|2024-01-17 13:50:00|11149.7|11145.7|11154.3|11150.3|11155.9|11151.9|11149.7|11145.7|11974
1705499700000|2024-01-17 13:55:00|11152.8|11148.8|11146.5|11142.5|11152.8|11148.8|11143.4|11139.4|14271
1705500000000|2024-01-17 14:00:00|11148.1|11144.1|11151.2|11147.2|11152.8|11148.8|11148.1|11144.1|8920
1705500300000|2024-01-17 14:05:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|6422
1705500600000|2024-01-17 14:10:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|6919
1705500900000|2024-01-17 14:15:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|12367
1705501200000|2024-01-17 14:20:00|11148.1|11144.1|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|5460
1705501500000|2024-01-17 14:25:00|11147.3|11143.3|11151.2|11147.2|11152.8|11148.8|11147.3|11143.3|5675
1705501800000|2024-01-17 14:30:00|11152.8|11148.8|11146.5|11142.5|11152.8|11148.8|11145|11141|6215
1705502100000|2024-01-17 14:35:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11143.4|11139.4|5038
1705502400000|2024-01-17 14:40:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|5949
1705502700000|2024-01-17 14:45:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|4072
1705503000000|2024-01-17 14:50:00|11141.8|11137.8|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|10882
1705503300000|2024-01-17 14:55:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|9704
1705503600000|2024-01-17 15:00:00|11137.2|11133.2|11137.2|11133.2|11141.8|11137.8|11135.6|11131.6|12251
1705503900000|2024-01-17 15:05:00|11138.7|11134.7|11143.4|11139.4|11145|11141|11135.6|11131.6|19276
1705504200000|2024-01-17 15:10:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|13788
1705504500000|2024-01-17 15:15:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|5776
1705504800000|2024-01-17 15:20:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11134|11130|12655
1705505100000|2024-01-17 15:25:00|11138.7|11134.7|11132.5|11128.5|11138.7|11134.7|11132.5|11128.5|11402
1705505400000|2024-01-17 15:30:00|11130.9|11126.9|11130.9|11126.9|11134|11130|11130.9|11126.9|10085
1705505700000|2024-01-17 15:35:00|11132.5|11128.5|11138.7|11134.7|11138.7|11134.7|11130.9|11126.9|7524
1705506000000|2024-01-17 15:40:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|12664
1705506300000|2024-01-17 15:45:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11138.7|11134.7|8128
1705506600000|2024-01-17 15:50:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|3853
1705506900000|2024-01-17 15:55:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11141.8|11137.8|4386
1705507200000|2024-01-17 16:00:00|11145|11141|11149.7|11145.7|11149.7|11145.7|11145|11141|3636
1705507500000|2024-01-17 16:05:00|11148.1|11144.1|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|6014
1705507800000|2024-01-17 16:10:00|11146.5|11142.5|11141.8|11137.8|11148.1|11144.1|11141.8|11137.8|2434
1705508100000|2024-01-17 16:15:00|11140.3|11136.3|11145|11141|11145|11141|11140.3|11136.3|7346
1705508400000|2024-01-17 16:20:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|3767
1705508700000|2024-01-17 16:25:00|11144.2|11140.2|11151.2|11147.2|11151.2|11147.2|11143.4|11139.4|4551
1705509000000|2024-01-17 16:30:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|5282
1705509300000|2024-01-17 16:35:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|6183
1705509600000|2024-01-17 16:40:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|4500
1705509900000|2024-01-17 16:45:00|11148.1|11144.1|11143.4|11139.4|11148.1|11144.1|11141.8|11137.8|4342
1705510200000|2024-01-17 16:50:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11141.8|11137.8|3151
1705510500000|2024-01-17 16:55:00|11145|11141|11146.5|11142.5|11149.7|11145.7|11145|11141|6319
1705510800000|2024-01-17 17:00:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|1357
1705511100000|2024-01-17 17:05:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11145|11141|3288
1705511400000|2024-01-17 17:10:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|2175
1705511700000|2024-01-17 17:15:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|944
1705512000000|2024-01-17 17:20:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|2933
1705512300000|2024-01-17 17:25:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|2480
1705512600000|2024-01-17 17:30:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|3579
1705512900000|2024-01-17 17:35:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11145|11141|1997
1705513200000|2024-01-17 17:40:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|2205
1705513500000|2024-01-17 17:45:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11148.1|11144.1|5792
1705513800000|2024-01-17 17:50:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|3010
1705514100000|2024-01-17 17:55:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|2206
1705514400000|2024-01-17 18:00:00|11152|11148|11149.7|11145.7|11152.8|11148.8|11146.5|11142.5|3589
1705514700000|2024-01-17 18:05:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|2267
1705515000000|2024-01-17 18:10:00|11145|11141|11145|11141|11149.7|11145.7|11145|11141|2691
1705515300000|2024-01-17 18:15:00|11143.4|11139.4|11138.7|11134.7|11145|11141|11138.7|11134.7|3352
1705515600000|2024-01-17 18:20:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|2086
1705515900000|2024-01-17 18:25:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|2311
1705516200000|2024-01-17 18:30:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|1577
1705516500000|2024-01-17 18:35:00|11141.8|11137.8|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|4664
1705516800000|2024-01-17 18:40:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|7022
1705517100000|2024-01-17 18:45:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|3913
1705517400000|2024-01-17 18:50:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|863
1705517700000|2024-01-17 18:55:00|11138.7|11134.7|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|1938
1705518000000|2024-01-17 19:00:00|11143.4|11139.4|11143.4|11139.4|11146.5|11142.5|11140.3|11136.3|5387
1705518300000|2024-01-17 19:05:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2109
1705518600000|2024-01-17 19:10:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1114
1705518900000|2024-01-17 19:15:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1910
1705519200000|2024-01-17 19:20:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|1396
1705519500000|2024-01-17 19:25:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|2543
1705519800000|2024-01-17 19:30:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1804
1705520100000|2024-01-17 19:35:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1812
1705520400000|2024-01-17 19:40:00|11143.4|11139.4|11146.5|11142.5|11148.1|11144.1|11141.8|11137.8|4693
1705520700000|2024-01-17 19:45:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|985
1705521000000|2024-01-17 19:50:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|3753
1705521300000|2024-01-17 19:55:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11143.4|11139.4|6606
1705521600000|2024-01-17 20:00:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1916
1705521900000|2024-01-17 20:05:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|4130
1705522200000|2024-01-17 20:10:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|2599
1705522500000|2024-01-17 20:15:00|11151.2|11147.2|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|4183
1705522800000|2024-01-17 20:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1771
1705523100000|2024-01-17 20:25:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|5668
1705523400000|2024-01-17 20:30:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|3286
1705523700000|2024-01-17 20:35:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|3262
1705524000000|2024-01-17 20:40:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|4661
1705524300000|2024-01-17 20:45:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|2474
1705524600000|2024-01-17 20:50:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|3895
1705524900000|2024-01-17 20:55:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|8903
1705525200000|2024-01-17 21:00:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|3854
1705525500000|2024-01-17 21:05:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|1278
1705525800000|2024-01-17 21:10:00|||||||||599
1705526100000|2024-01-17 21:15:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1722
1705526400000|2024-01-17 21:20:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|3249
1705526700000|2024-01-17 21:25:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1591
1705527000000|2024-01-17 21:30:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|2896
1705527300000|2024-01-17 21:35:00|||||||||1376
1705527600000|2024-01-17 21:40:00|||||||||514
1705527900000|2024-01-17 21:45:00|||||||||2609
1705528200000|2024-01-17 21:50:00|||||||||760
1705528500000|2024-01-17 21:55:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|2340
1705532400000|2024-01-17 23:00:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|632
1705532700000|2024-01-17 23:05:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|754
1705533000000|2024-01-17 23:10:00|||||||||53
1705533300000|2024-01-17 23:15:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|813
1705533600000|2024-01-17 23:20:00|||||||||54
1705533900000|2024-01-17 23:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|749
1705534200000|2024-01-17 23:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|63
1705534500000|2024-01-17 23:35:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|237
1705534800000|2024-01-17 23:40:00|||||||||36
1705535100000|2024-01-17 23:45:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|563
1705535400000|2024-01-17 23:50:00|||||||||198
1705535700000|2024-01-17 23:55:00|||||||||435
1705536000000|2024-01-18 00:00:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|795
1705536300000|2024-01-18 00:05:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|219
1705536600000|2024-01-18 00:10:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|723
1705536900000|2024-01-18 00:15:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|413
1705537200000|2024-01-18 00:20:00|||||||||220
1705537500000|2024-01-18 00:25:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|529
1705537800000|2024-01-18 00:30:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1465
1705538100000|2024-01-18 00:35:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|921
1705538400000|2024-01-18 00:40:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|429
1705538700000|2024-01-18 00:45:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|910
1705539000000|2024-01-18 00:50:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|3044
1705539300000|2024-01-18 00:55:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|747
1705539600000|2024-01-18 01:00:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|1424
1705539900000|2024-01-18 01:05:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1875
1705540200000|2024-01-18 01:10:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|821
1705540500000|2024-01-18 01:15:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|301
1705540800000|2024-01-18 01:20:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|926
1705541100000|2024-01-18 01:25:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|484
1705541400000|2024-01-18 01:30:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|943
1705541700000|2024-01-18 01:35:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|1763
1705542000000|2024-01-18 01:40:00|||||||||513
1705542300000|2024-01-18 01:45:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|148
1705542600000|2024-01-18 01:50:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|171
1705542900000|2024-01-18 01:55:00|||||||||416
1705543200000|2024-01-18 02:00:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|522
1705543500000|2024-01-18 02:05:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1285
1705543800000|2024-01-18 02:10:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|338
1705544100000|2024-01-18 02:15:00|||||||||193
1705544400000|2024-01-18 02:20:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|468
1705544700000|2024-01-18 02:25:00|||||||||553
1705545000000|2024-01-18 02:30:00|11158.3|11154.3|11157.5|11153.5|11158.3|11154.3|11157.5|11153.5|978
1705545300000|2024-01-18 02:35:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1712
1705545600000|2024-01-18 02:40:00|||||||||159
1705545900000|2024-01-18 02:45:00|||||||||177
1705546200000|2024-01-18 02:50:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|810
1705546500000|2024-01-18 02:55:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1103
1705546800000|2024-01-18 03:00:00|||||||||17
1705547100000|2024-01-18 03:05:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|130
1705547400000|2024-01-18 03:10:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|477
1705547700000|2024-01-18 03:15:00|||||||||57
1705548000000|2024-01-18 03:20:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|495
1705548300000|2024-01-18 03:25:00|||||||||93
1705548600000|2024-01-18 03:30:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|271
1705548900000|2024-01-18 03:35:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|1449
1705549200000|2024-01-18 03:40:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|1116
1705549500000|2024-01-18 03:45:00|||||||||129
1705549800000|2024-01-18 03:50:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1065
1705550100000|2024-01-18 03:55:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|1031
1705550400000|2024-01-18 04:00:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|805
1705550700000|2024-01-18 04:05:00|||||||||248
1705551000000|2024-01-18 04:10:00|||||||||84
1705551300000|2024-01-18 04:15:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|260
1705551600000|2024-01-18 04:20:00|||||||||86
1705551900000|2024-01-18 04:25:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1261
1705552200000|2024-01-18 04:30:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|274
1705552500000|2024-01-18 04:35:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|652
1705552800000|2024-01-18 04:40:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|91
1705553100000|2024-01-18 04:45:00|||||||||93
1705553400000|2024-01-18 04:50:00|||||||||127
1705553700000|2024-01-18 04:55:00|||||||||21
1705554000000|2024-01-18 05:00:00|||||||||72
1705554300000|2024-01-18 05:05:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|472
1705554600000|2024-01-18 05:10:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|888
1705554900000|2024-01-18 05:15:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|172
1705555200000|2024-01-18 05:20:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|322
1705555500000|2024-01-18 05:25:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|181
1705555800000|2024-01-18 05:30:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|738
1705556100000|2024-01-18 05:35:00|||||||||42
1705556400000|2024-01-18 05:40:00|||||||||99
1705556700000|2024-01-18 05:45:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|193
1705557000000|2024-01-18 05:50:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|568
1705557300000|2024-01-18 05:55:00|||||||||368
1705557600000|2024-01-18 06:00:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|780
1705557900000|2024-01-18 06:05:00|||||||||292
1705558200000|2024-01-18 06:10:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|426
1705558500000|2024-01-18 06:15:00|||||||||23
1705558800000|2024-01-18 06:20:00|||||||||141
1705559100000|2024-01-18 06:25:00|||||||||108
1705559400000|2024-01-18 06:30:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|297
1705559700000|2024-01-18 06:35:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|249
1705560000000|2024-01-18 06:40:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|571
1705560300000|2024-01-18 06:45:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|1464
1705560600000|2024-01-18 06:50:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|411
1705560900000|2024-01-18 06:55:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|1357
1705561200000|2024-01-18 07:00:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|797
1705561500000|2024-01-18 07:05:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|2011
1705561800000|2024-01-18 07:10:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1397
1705562100000|2024-01-18 07:15:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|911
1705562400000|2024-01-18 07:20:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|1000
1705562700000|2024-01-18 07:25:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|794
1705563000000|2024-01-18 07:30:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1510
1705563300000|2024-01-18 07:35:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|690
1705563600000|2024-01-18 07:40:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1827
1705563900000|2024-01-18 07:45:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|4275
1705564200000|2024-01-18 07:50:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|2646
1705564500000|2024-01-18 07:55:00|11154.3|11150.3|11159|11155|11159|11155|11154.3|11150.3|2215
1705564800000|2024-01-18 08:00:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|2912
1705565100000|2024-01-18 08:05:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11159|11155|4670
1705565400000|2024-01-18 08:10:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|3297
1705565700000|2024-01-18 08:15:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|1856
1705566000000|2024-01-18 08:20:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|5603
1705566300000|2024-01-18 08:25:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|1587
1705566600000|2024-01-18 08:30:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1766
1705566900000|2024-01-18 08:35:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|2168
1705567200000|2024-01-18 08:40:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11159|11155|2344
1705567500000|2024-01-18 08:45:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|818
1705567800000|2024-01-18 08:50:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|708
1705568100000|2024-01-18 08:55:00|||||||||927
1705568400000|2024-01-18 09:00:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|1825
1705568700000|2024-01-18 09:05:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1666
1705569000000|2024-01-18 09:10:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|1421
1705569300000|2024-01-18 09:15:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|686
1705569600000|2024-01-18 09:20:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|2831
1705569900000|2024-01-18 09:25:00|11159|11155|11163.7|11159.7|11163.7|11159.7|11159|11155|4060
1705570200000|2024-01-18 09:30:00|11162.2|11158.2|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|3841
1705570500000|2024-01-18 09:35:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|2251
1705570800000|2024-01-18 09:40:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|9727
1705571100000|2024-01-18 09:45:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|2869
1705571400000|2024-01-18 09:50:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1304
1705571700000|2024-01-18 09:55:00|11166.1|11162.1|11162.2|11158.2|11166.1|11162.1|11162.2|11158.2|2479
1705572000000|2024-01-18 10:00:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1771
1705572300000|2024-01-18 10:05:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|1820
1705572600000|2024-01-18 10:10:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|2399
1705572900000|2024-01-18 10:15:00|||||||||323
1705573200000|2024-01-18 10:20:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1610
1705573500000|2024-01-18 10:25:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1317
1705573800000|2024-01-18 10:30:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|252
1705574100000|2024-01-18 10:35:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|5666
1705574400000|2024-01-18 10:40:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|4351
1705574700000|2024-01-18 10:45:00|11162.2|11158.2|11159|11155|11163.7|11159.7|11159|11155|4635
1705575000000|2024-01-18 10:50:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11157.5|11153.5|2207
1705575300000|2024-01-18 10:55:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|6663
1705575600000|2024-01-18 11:00:00|11159|11155|11159|11155|11162.2|11158.2|11159|11155|4117
1705575900000|2024-01-18 11:05:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|3385
1705576200000|2024-01-18 11:10:00|11155.9|11151.9|11159|11155|11159|11155|11155.9|11151.9|1294
1705576500000|2024-01-18 11:15:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|1186
1705576800000|2024-01-18 11:20:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|290
1705577100000|2024-01-18 11:25:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|3228
1705577400000|2024-01-18 11:30:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|2840
1705577700000|2024-01-18 11:35:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|2188
1705578000000|2024-01-18 11:40:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|1720
1705578300000|2024-01-18 11:45:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11152.8|11148.8|2123
1705578600000|2024-01-18 11:50:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|1196
1705578900000|2024-01-18 11:55:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|738
1705579200000|2024-01-18 12:00:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|208
1705579500000|2024-01-18 12:05:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|2148
1705579800000|2024-01-18 12:10:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1284
1705580100000|2024-01-18 12:15:00|11163.7|11159.7|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|1882
1705580400000|2024-01-18 12:20:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|693
1705580700000|2024-01-18 12:25:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|607
1705581000000|2024-01-18 12:30:00|11157.5|11153.5|11152.8|11148.8|11157.5|11153.5|11152.8|11148.8|1360
1705581300000|2024-01-18 12:35:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|1217
1705581600000|2024-01-18 12:40:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|883
1705581900000|2024-01-18 12:45:00|11156.7|11152.7|11152.8|11148.8|11156.7|11152.7|11152.8|11148.8|1204
1705582200000|2024-01-18 12:50:00|11154.3|11150.3|11159|11155|11159|11155|11154.3|11150.3|2056
1705582500000|2024-01-18 12:55:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|1519
1705582800000|2024-01-18 13:00:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|7157
1705583100000|2024-01-18 13:05:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|3799
1705583400000|2024-01-18 13:10:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1600
1705583700000|2024-01-18 13:15:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11155.9|11151.9|2175
1705584000000|2024-01-18 13:20:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|4567
1705584300000|2024-01-18 13:25:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|5921
1705584600000|2024-01-18 13:30:00|11150.4|11146.4|11143.4|11139.4|11150.4|11146.4|11137.2|11133.2|20625
1705584900000|2024-01-18 13:35:00|11145|11141|11138.7|11134.7|11148.1|11144.1|11137.2|11133.2|12363
1705585200000|2024-01-18 13:40:00|11137.2|11133.2|11127.8|11123.8|11137.2|11133.2|11127.8|11123.8|14145
1705585500000|2024-01-18 13:45:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11123.1|11119.1|19354
1705585800000|2024-01-18 13:50:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|6735
1705586100000|2024-01-18 13:55:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11124.7|11120.7|14175
1705586400000|2024-01-18 14:00:00|11129.3|11125.3|11132.5|11128.5|11134|11130|11129.3|11125.3|8741
1705586700000|2024-01-18 14:05:00|11130.9|11126.9|11134|11130|11137.2|11133.2|11130.9|11126.9|6456
1705587000000|2024-01-18 14:10:00|11135.6|11131.6|11138.7|11134.7|11141.8|11137.8|11135.6|11131.6|7198
1705587300000|2024-01-18 14:15:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11132.5|11128.5|6369
1705587600000|2024-01-18 14:20:00|11136.4|11132.4|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|3675
1705587900000|2024-01-18 14:25:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|4291
1705588200000|2024-01-18 14:30:00|11137.2|11133.2|11141.8|11137.8|11146.5|11142.5|11137.2|11133.2|6180
1705588500000|2024-01-18 14:35:00|11140.3|11136.3|11135.6|11131.6|11143.4|11139.4|11135.6|11131.6|4290
1705588800000|2024-01-18 14:40:00|11134|11130|11134|11130|11137.2|11133.2|11130.9|11126.9|5632
1705589100000|2024-01-18 14:45:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|5235
1705589400000|2024-01-18 14:50:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11134|11130|3052
1705589700000|2024-01-18 14:55:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|5163
1705590000000|2024-01-18 15:00:00|11137.2|11133.2|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|2446
1705590300000|2024-01-18 15:05:00|11138.7|11134.7|11135.6|11131.6|11143.4|11139.4|11135.6|11131.6|4604
1705590600000|2024-01-18 15:10:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|4339
1705590900000|2024-01-18 15:15:00|11135.6|11131.6|11141.8|11137.8|11143.4|11139.4|11135.6|11131.6|6383
1705591200000|2024-01-18 15:20:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|2551
1705591500000|2024-01-18 15:25:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|4142
1705591800000|2024-01-18 15:30:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|4387
1705592100000|2024-01-18 15:35:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|5682
1705592400000|2024-01-18 15:40:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|4102
1705592700000|2024-01-18 15:45:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|9700
1705593000000|2024-01-18 15:50:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|2779
1705593300000|2024-01-18 15:55:00|11138.7|11134.7|11134|11130|11138.7|11134.7|11132.5|11128.5|3695
1705593600000|2024-01-18 16:00:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11129.3|11125.3|4770
1705593900000|2024-01-18 16:05:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|3154
1705594200000|2024-01-18 16:10:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|2448
1705594500000|2024-01-18 16:15:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|4803
1705594800000|2024-01-18 16:20:00|11132.5|11128.5|11137.2|11133.2|11138.7|11134.7|11132.5|11128.5|3817
1705595100000|2024-01-18 16:25:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|3916
1705595400000|2024-01-18 16:30:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11135.6|11131.6|5404
1705595700000|2024-01-18 16:35:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|1582
1705596000000|2024-01-18 16:40:00|11134|11130|11129.3|11125.3|11134|11130|11127.8|11123.8|5150
1705596300000|2024-01-18 16:45:00|11130.9|11126.9|11124.7|11120.7|11130.9|11126.9|11124.7|11120.7|4088
1705596600000|2024-01-18 16:50:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|8452
1705596900000|2024-01-18 16:55:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|4383
1705597200000|2024-01-18 17:00:00|11127.8|11123.8|11123.1|11119.1|11129.3|11125.3|11123.1|11119.1|5896
1705597500000|2024-01-18 17:05:00|11121.5|11117.5|11121.5|11117.5|11124.7|11120.7|11120|11116|10756
1705597800000|2024-01-18 17:10:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|4898
1705598100000|2024-01-18 17:15:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|1940
1705598400000|2024-01-18 17:20:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|4210
1705598700000|2024-01-18 17:25:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|3144
1705599000000|2024-01-18 17:30:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2955
1705599300000|2024-01-18 17:35:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|4415
1705599600000|2024-01-18 17:40:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|3633
1705599900000|2024-01-18 17:45:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|2731
1705600200000|2024-01-18 17:50:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|18034
1705600500000|2024-01-18 17:55:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|5129
1705600800000|2024-01-18 18:00:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|6560
1705601100000|2024-01-18 18:05:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|5752
1705601400000|2024-01-18 18:10:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1782
1705601700000|2024-01-18 18:15:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|7593
1705602000000|2024-01-18 18:20:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|4523
1705602300000|2024-01-18 18:25:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|3678
1705602600000|2024-01-18 18:30:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1483
1705602900000|2024-01-18 18:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|3095
1705603200000|2024-01-18 18:40:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1438
1705603500000|2024-01-18 18:45:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1850
1705603800000|2024-01-18 18:50:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|6621
1705604100000|2024-01-18 18:55:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|3437
1705604400000|2024-01-18 19:00:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1900
1705604700000|2024-01-18 19:05:00|11124.7|11120.7|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|2537
1705605000000|2024-01-18 19:10:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|4137
1705605300000|2024-01-18 19:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2569
1705605600000|2024-01-18 19:20:00|11128.6|11124.6|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|4211
1705605900000|2024-01-18 19:25:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1985
1705606200000|2024-01-18 19:30:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11130.9|11126.9|3678
1705606500000|2024-01-18 19:35:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|2892
1705606800000|2024-01-18 19:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1222
1705607100000|2024-01-18 19:45:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|4548
1705607400000|2024-01-18 19:50:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1092
1705607700000|2024-01-18 19:55:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|12296
1705608000000|2024-01-18 20:00:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|2230
1705608300000|2024-01-18 20:05:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1197
1705608600000|2024-01-18 20:10:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11120|11116|2911
1705608900000|2024-01-18 20:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|2908
1705609200000|2024-01-18 20:20:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1371
1705609500000|2024-01-18 20:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1394
1705609800000|2024-01-18 20:30:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|4217
1705610100000|2024-01-18 20:35:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1830
1705610400000|2024-01-18 20:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|2373
1705610700000|2024-01-18 20:45:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|2014
1705611000000|2024-01-18 20:50:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|3954
1705611300000|2024-01-18 20:55:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|3640
1705611600000|2024-01-18 21:00:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|7536
1705611900000|2024-01-18 21:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|6817
1705612200000|2024-01-18 21:10:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2802
1705612500000|2024-01-18 21:15:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2079
1705612800000|2024-01-18 21:20:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1343
1705613100000|2024-01-18 21:25:00|||||||||1587
1705613400000|2024-01-18 21:30:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1083
1705613700000|2024-01-18 21:35:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|1508
1705614000000|2024-01-18 21:40:00|||||||||665
1705614300000|2024-01-18 21:45:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1500
1705614600000|2024-01-18 21:50:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|1703
1705614900000|2024-01-18 21:55:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3998
1705618800000|2024-01-18 23:00:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|576
1705619100000|2024-01-18 23:05:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|315
1705619400000|2024-01-18 23:10:00|||||||||737
1705619700000|2024-01-18 23:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|744
1705620000000|2024-01-18 23:20:00|||||||||170
1705620300000|2024-01-18 23:25:00|11123.1|11119.1|11120|11116|11124.7|11120.7|11118.4|11114.4|4170
1705620600000|2024-01-18 23:30:00|11118.4|11114.4|11112.2|11108.2|11118.4|11114.4|11110.6|11106.6|7521
1705620900000|2024-01-18 23:35:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|755
1705621200000|2024-01-18 23:40:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1443
1705621500000|2024-01-18 23:45:00|11115.3|11111.3|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|979
1705621800000|2024-01-18 23:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|329
1705622100000|2024-01-18 23:55:00|||||||||97
1705622400000|2024-01-19 00:00:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|846
1705622700000|2024-01-19 00:05:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|428
1705623000000|2024-01-19 00:10:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|697
1705623300000|2024-01-19 00:15:00|11116.8|11112.8|11120|11116|11120|11116|11115.3|11111.3|164
1705623600000|2024-01-19 00:20:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|1447
1705623900000|2024-01-19 00:25:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|218
1705624200000|2024-01-19 00:30:00|11116.8|11112.8|11110.6|11106.6|11118.4|11114.4|11110.6|11106.6|6110
1705624500000|2024-01-19 00:35:00|11112.2|11108.2|11107.5|11103.5|11113.7|11109.7|11107.5|11103.5|4003
1705624800000|2024-01-19 00:40:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|3209
1705625100000|2024-01-19 00:45:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|1899
1705625400000|2024-01-19 00:50:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1241
1705625700000|2024-01-19 00:55:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1570
1705626000000|2024-01-19 01:00:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1499
1705626300000|2024-01-19 01:05:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|636
1705626600000|2024-01-19 01:10:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|742
1705626900000|2024-01-19 01:15:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1601
1705627200000|2024-01-19 01:20:00|||||||||440
1705627500000|2024-01-19 01:25:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|711
1705627800000|2024-01-19 01:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|917
1705628100000|2024-01-19 01:35:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|737
1705628400000|2024-01-19 01:40:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|130
1705628700000|2024-01-19 01:45:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|902
1705629000000|2024-01-19 01:50:00|||||||||374
1705629300000|2024-01-19 01:55:00|||||||||654
1705629600000|2024-01-19 02:00:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|320
1705629900000|2024-01-19 02:05:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|1635
1705630200000|2024-01-19 02:10:00|||||||||298
1705630500000|2024-01-19 02:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|572
1705630800000|2024-01-19 02:20:00|11109|11105|11109|11105|11109|11105|11109|11105|542
1705631100000|2024-01-19 02:25:00|||||||||345
1705631400000|2024-01-19 02:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1440
1705631700000|2024-01-19 02:35:00|||||||||365
1705632000000|2024-01-19 02:40:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1270
1705632300000|2024-01-19 02:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1299
1705632600000|2024-01-19 02:50:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1415
1705632900000|2024-01-19 02:55:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1784
1705633200000|2024-01-19 03:00:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|1194
1705633500000|2024-01-19 03:05:00|||||||||13
1705633800000|2024-01-19 03:10:00|||||||||195
1705634100000|2024-01-19 03:15:00|||||||||203
1705634400000|2024-01-19 03:20:00|||||||||81
1705634700000|2024-01-19 03:25:00|||||||||9
1705635000000|2024-01-19 03:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|400
1705635300000|2024-01-19 03:35:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|792
1705635600000|2024-01-19 03:40:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|478
1705635900000|2024-01-19 03:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|187
1705636200000|2024-01-19 03:50:00|||||||||1516
1705636500000|2024-01-19 03:55:00|||||||||142
1705636800000|2024-01-19 04:00:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|363
1705637100000|2024-01-19 04:05:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|175
1705637400000|2024-01-19 04:10:00|||||||||114
1705637700000|2024-01-19 04:15:00|||||||||94
1705638000000|2024-01-19 04:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|183
1705638300000|2024-01-19 04:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|184
1705638600000|2024-01-19 04:30:00|||||||||44
1705638900000|2024-01-19 04:35:00|||||||||24
1705639200000|2024-01-19 04:40:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|620
1705639500000|2024-01-19 04:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|156
1705639800000|2024-01-19 04:50:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|98
1705640100000|2024-01-19 04:55:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|312
1705640400000|2024-01-19 05:00:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|57
1705640700000|2024-01-19 05:05:00|||||||||341
1705641000000|2024-01-19 05:10:00|11111.4|11107.4|11112.2|11108.2|11112.2|11108.2|11111.4|11107.4|1062
1705641300000|2024-01-19 05:15:00|||||||||17
1705641600000|2024-01-19 05:20:00|||||||||213
1705641900000|2024-01-19 05:25:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|345
1705642200000|2024-01-19 05:30:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|630
1705642500000|2024-01-19 05:35:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|850
1705642800000|2024-01-19 05:40:00|||||||||166
1705643100000|2024-01-19 05:45:00|||||||||716
1705643400000|2024-01-19 05:50:00|11109|11105|11109|11105|11109|11105|11109|11105|324
1705643700000|2024-01-19 05:55:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|546
1705644000000|2024-01-19 06:00:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1450
1705644300000|2024-01-19 06:05:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1262
1705644600000|2024-01-19 06:10:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|973
1705644900000|2024-01-19 06:15:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1079
1705645200000|2024-01-19 06:20:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1963
1705645500000|2024-01-19 06:25:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|2030
1705645800000|2024-01-19 06:30:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|956
1705646100000|2024-01-19 06:35:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|661
1705646400000|2024-01-19 06:40:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|2763
1705646700000|2024-01-19 06:45:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|2973
1705647000000|2024-01-19 06:50:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|853
1705647300000|2024-01-19 06:55:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|862
1705647600000|2024-01-19 07:00:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|3448
1705647900000|2024-01-19 07:05:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2622
1705648200000|2024-01-19 07:10:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|454
1705648500000|2024-01-19 07:15:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2277
1705648800000|2024-01-19 07:20:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|658
1705649100000|2024-01-19 07:25:00|11113.7|11109.7|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|3361
1705649400000|2024-01-19 07:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1107
1705649700000|2024-01-19 07:35:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1592
1705650000000|2024-01-19 07:40:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1090
1705650300000|2024-01-19 07:45:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2351
1705650600000|2024-01-19 07:50:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1447
1705650900000|2024-01-19 07:55:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|1066
1705651200000|2024-01-19 08:00:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2557
1705651500000|2024-01-19 08:05:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|2888
1705651800000|2024-01-19 08:10:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1069
1705652100000|2024-01-19 08:15:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|2402
1705652400000|2024-01-19 08:20:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|615
1705652700000|2024-01-19 08:25:00|11120|11116|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|5778
1705653000000|2024-01-19 08:30:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|1595
1705653300000|2024-01-19 08:35:00|11119.2|11115.2|11120|11116|11120|11116|11118.4|11114.4|1261
1705653600000|2024-01-19 08:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2831
1705653900000|2024-01-19 08:45:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|531
1705654200000|2024-01-19 08:50:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|603
1705654500000|2024-01-19 08:55:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1120
1705654800000|2024-01-19 09:00:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|1041
1705655100000|2024-01-19 09:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|1907
1705655400000|2024-01-19 09:10:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|2008
1705655700000|2024-01-19 09:15:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1429
1705656000000|2024-01-19 09:20:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|888
1705656300000|2024-01-19 09:25:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1045
1705656600000|2024-01-19 09:30:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|592
1705656900000|2024-01-19 09:35:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|893
1705657200000|2024-01-19 09:40:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1171
1705657500000|2024-01-19 09:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1248
1705657800000|2024-01-19 09:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1352
1705658100000|2024-01-19 09:55:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|321
1705658400000|2024-01-19 10:00:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|909
1705658700000|2024-01-19 10:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|688
1705659000000|2024-01-19 10:10:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|884
1705659300000|2024-01-19 10:15:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1115
1705659600000|2024-01-19 10:20:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|380
1705659900000|2024-01-19 10:25:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|982
1705660200000|2024-01-19 10:30:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|502
1705660500000|2024-01-19 10:35:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|239
1705660800000|2024-01-19 10:40:00|||||||||289
1705661100000|2024-01-19 10:45:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|759
1705661400000|2024-01-19 10:50:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|688
1705661700000|2024-01-19 10:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|650
1705662000000|2024-01-19 11:00:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|318
1705662300000|2024-01-19 11:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1586
1705662600000|2024-01-19 11:10:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|830
1705662900000|2024-01-19 11:15:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|755
1705663200000|2024-01-19 11:20:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|226
1705663500000|2024-01-19 11:25:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|2301
1705663800000|2024-01-19 11:30:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1034
1705664100000|2024-01-19 11:35:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1486
1705664400000|2024-01-19 11:40:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1651
1705664700000|2024-01-19 11:45:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2366
1705665000000|2024-01-19 11:50:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1074
1705665300000|2024-01-19 11:55:00|||||||||356
1705665600000|2024-01-19 12:00:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|1392
1705665900000|2024-01-19 12:05:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2769
1705666200000|2024-01-19 12:10:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|551
1705666500000|2024-01-19 12:15:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1742
1705666800000|2024-01-19 12:20:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1964
1705667100000|2024-01-19 12:25:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|632
1705667400000|2024-01-19 12:30:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|496
1705667700000|2024-01-19 12:35:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|400
1705668000000|2024-01-19 12:40:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1233
1705668300000|2024-01-19 12:45:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|868
1705668600000|2024-01-19 12:50:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11120|11116|3710
1705668900000|2024-01-19 12:55:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|3157
1705669200000|2024-01-19 13:00:00|11126.2|11122.2|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|6603
1705669500000|2024-01-19 13:05:00|11126.2|11122.2|11130.9|11126.9|11130.9|11126.9|11126.2|11122.2|2797
1705669800000|2024-01-19 13:10:00|11129.3|11125.3|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|2631
1705670100000|2024-01-19 13:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|6038
1705670400000|2024-01-19 13:20:00|11127.8|11123.8|11120|11116|11127.8|11123.8|11120|11116|5365
1705670700000|2024-01-19 13:25:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11115.3|11111.3|5464
1705671000000|2024-01-19 13:30:00|11116.8|11112.8|11120|11116|11126.2|11122.2|11116.8|11112.8|8368
1705671300000|2024-01-19 13:35:00|11121.5|11117.5|11115.3|11111.3|11121.5|11117.5|11113.7|11109.7|4043
1705671600000|2024-01-19 13:40:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|7624
1705671900000|2024-01-19 13:45:00|11113.7|11109.7|11115.3|11111.3|11121.5|11117.5|11113.7|11109.7|3436
1705672200000|2024-01-19 13:50:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|3724
1705672500000|2024-01-19 13:55:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|6531
1705672800000|2024-01-19 14:00:00|11116.8|11112.8|11115.3|11111.3|11120|11116|11113.7|11109.7|6166
1705673100000|2024-01-19 14:05:00|11113.7|11109.7|11112.2|11108.2|11118.4|11114.4|11112.2|11108.2|3984
1705673400000|2024-01-19 14:10:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11109|11105|9306
1705673700000|2024-01-19 14:15:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|5071
1705674000000|2024-01-19 14:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|5360
1705674300000|2024-01-19 14:25:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3341
1705674600000|2024-01-19 14:30:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|4693
1705674900000|2024-01-19 14:35:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|10851
1705675200000|2024-01-19 14:40:00|11104.3|11100.3|11095|11091|11104.3|11100.3|11093.4|11089.4|14065
1705675500000|2024-01-19 14:45:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|11084
1705675800000|2024-01-19 14:50:00|11099.7|11095.7|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|11606
1705676100000|2024-01-19 14:55:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|7209
1705676400000|2024-01-19 15:00:00|11108.3|11104.3|11099.7|11095.7|11110.6|11106.6|11095|11091|17303
1705676700000|2024-01-19 15:05:00|11098.1|11094.1|11087.2|11083.2|11098.1|11094.1|11085.6|11081.6|16478
1705677000000|2024-01-19 15:10:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11084|11080|10828
1705677300000|2024-01-19 15:15:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|8885
1705677600000|2024-01-19 15:20:00|11091.8|11087.8|11093.4|11089.4|11096.5|11092.5|11090.3|11086.3|6188
1705677900000|2024-01-19 15:25:00|11091.8|11087.8|11096.5|11092.5|11098.1|11094.1|11091.8|11087.8|5420
1705678200000|2024-01-19 15:30:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|5384
1705678500000|2024-01-19 15:35:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|8115
1705678800000|2024-01-19 15:40:00|11099.7|11095.7|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|9353
1705679100000|2024-01-19 15:45:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|3900
1705679400000|2024-01-19 15:50:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3541
1705679700000|2024-01-19 15:55:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|7180
1705680000000|2024-01-19 16:00:00|11104.3|11100.3|11109|11105|11112.2|11108.2|11104.3|11100.3|5106
1705680300000|2024-01-19 16:05:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|3576
1705680600000|2024-01-19 16:10:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|4320
1705680900000|2024-01-19 16:15:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|4358
1705681200000|2024-01-19 16:20:00|11107.5|11103.5|11102.8|11098.8|11109|11105|11102.8|11098.8|2024
1705681500000|2024-01-19 16:25:00|11104.3|11100.3|11107.5|11103.5|11109|11105|11104.3|11100.3|5643
1705681800000|2024-01-19 16:30:00|11109|11105|11109|11105|11110.6|11106.6|11104.3|11100.3|2386
1705682100000|2024-01-19 16:35:00|11107.5|11103.5|11102.8|11098.8|11107.5|11103.5|11099.7|11095.7|3030
1705682400000|2024-01-19 16:40:00|11104.3|11100.3|11101.2|11097.2|11105.9|11101.9|11099.7|11095.7|2791
1705682700000|2024-01-19 16:45:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2874
1705683000000|2024-01-19 16:50:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2574
1705683300000|2024-01-19 16:55:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|4438
1705683600000|2024-01-19 17:00:00|11099.7|11095.7|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|2491
1705683900000|2024-01-19 17:05:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|3066
1705684200000|2024-01-19 17:10:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|2905
1705684500000|2024-01-19 17:15:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2775
1705684800000|2024-01-19 17:20:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2723
1705685100000|2024-01-19 17:25:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|4634
1705685400000|2024-01-19 17:30:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11104.3|11100.3|3049
1705685700000|2024-01-19 17:35:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|1715
1705686000000|2024-01-19 17:40:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11102.8|11098.8|1828
1705686300000|2024-01-19 17:45:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1918
1705686600000|2024-01-19 17:50:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|752
1705686900000|2024-01-19 17:55:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|1164
1705687200000|2024-01-19 18:00:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|2163
1705687500000|2024-01-19 18:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|3780
1705687800000|2024-01-19 18:10:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|2532
1705688100000|2024-01-19 18:15:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|809
1705688400000|2024-01-19 18:20:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1959
1705688700000|2024-01-19 18:25:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|315
1705689000000|2024-01-19 18:30:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1942
1705689300000|2024-01-19 18:35:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2127
1705689600000|2024-01-19 18:40:00|||||||||495
1705689900000|2024-01-19 18:45:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|204
1705690200000|2024-01-19 18:50:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1712
1705690500000|2024-01-19 18:55:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1161
1705690800000|2024-01-19 19:00:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1384
1705691100000|2024-01-19 19:05:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1665
1705691400000|2024-01-19 19:10:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|777
1705691700000|2024-01-19 19:15:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|387
1705692000000|2024-01-19 19:20:00|11109|11105|11109|11105|11109|11105|11109|11105|1127
1705692300000|2024-01-19 19:25:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1393
1705692600000|2024-01-19 19:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|637
1705692900000|2024-01-19 19:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|3638
1705693200000|2024-01-19 19:40:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1096
1705693500000|2024-01-19 19:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3279
1705693800000|2024-01-19 19:50:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|3301
1705694100000|2024-01-19 19:55:00|11113.7|11109.7|11115.3|11111.3|11120|11116|11113.7|11109.7|16657
1705694400000|2024-01-19 20:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|7275
1705694700000|2024-01-19 20:05:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2513
1705695000000|2024-01-19 20:10:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|3176
1705695300000|2024-01-19 20:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2641
1705695600000|2024-01-19 20:20:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1276
1705695900000|2024-01-19 20:25:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|741
1705696200000|2024-01-19 20:30:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1608
1705696500000|2024-01-19 20:35:00|||||||||805
1705696800000|2024-01-19 20:40:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|1147
1705697100000|2024-01-19 20:45:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|1586
1705697400000|2024-01-19 20:50:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|622
1705697700000|2024-01-19 20:55:00|11116.8|11112.8|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|7380
1705698000000|2024-01-19 21:00:00|11120|11116|11126.2|11122.2|11126.2|11122.2|11120|11116|2371
1705698300000|2024-01-19 21:05:00|||||||||1568
1705698600000|2024-01-19 21:10:00|||||||||1068
1705698900000|2024-01-19 21:15:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|2816
1705699200000|2024-01-19 21:20:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1812
1705699500000|2024-01-19 21:25:00|||||||||838
1705699800000|2024-01-19 21:30:00|||||||||1152
1705700100000|2024-01-19 21:35:00|||||||||1222
1705700400000|2024-01-19 21:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|1755
1705700700000|2024-01-19 21:45:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|1749
1705701000000|2024-01-19 21:50:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|5692
1705701300000|2024-01-19 21:55:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|2830
1705878000000|2024-01-21 23:00:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11120|11116|2328
1705878300000|2024-01-21 23:05:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|614
1705878600000|2024-01-21 23:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2271
1705878900000|2024-01-21 23:15:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|827
1705879200000|2024-01-21 23:20:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|639
1705879500000|2024-01-21 23:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|95
1705879800000|2024-01-21 23:30:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|768
1705880100000|2024-01-21 23:35:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|152
1705880400000|2024-01-21 23:40:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|455
1705880700000|2024-01-21 23:45:00|11120|11116|11120|11116|11120|11116|11120|11116|368
1705881000000|2024-01-21 23:50:00|||||||||487
1705881300000|2024-01-21 23:55:00|||||||||104
1705881600000|2024-01-22 00:00:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1177
1705881900000|2024-01-22 00:05:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|1370
1705882200000|2024-01-22 00:10:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|932
1705882500000|2024-01-22 00:15:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1106
1705882800000|2024-01-22 00:20:00|||||||||263
1705883100000|2024-01-22 00:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|368
1705883400000|2024-01-22 00:30:00|||||||||346
1705883700000|2024-01-22 00:35:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|313
1705884000000|2024-01-22 00:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|503
1705884300000|2024-01-22 00:45:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1755
1705884600000|2024-01-22 00:50:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1143
1705884900000|2024-01-22 00:55:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|277
1705885200000|2024-01-22 01:00:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|1875
1705885500000|2024-01-22 01:05:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1076
1705885800000|2024-01-22 01:10:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|3141
1705886100000|2024-01-22 01:15:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|1385
1705886400000|2024-01-22 01:20:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|901
1705886700000|2024-01-22 01:25:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|1100
1705887000000|2024-01-22 01:30:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|536
1705887300000|2024-01-22 01:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|302
1705887600000|2024-01-22 01:40:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|803
1705887900000|2024-01-22 01:45:00|||||||||183
1705888200000|2024-01-22 01:50:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|135
1705888500000|2024-01-22 01:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|402
1705888800000|2024-01-22 02:00:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|171
1705889100000|2024-01-22 02:05:00|||||||||235
1705889400000|2024-01-22 02:10:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|102
1705889700000|2024-01-22 02:15:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|578
1705890000000|2024-01-22 02:20:00|11134|11130|11134|11130|11134|11130|11134|11130|508
1705890300000|2024-01-22 02:25:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|189
1705890600000|2024-01-22 02:30:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|260
1705890900000|2024-01-22 02:35:00|||||||||260
1705891200000|2024-01-22 02:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|397
1705891500000|2024-01-22 02:45:00|||||||||1213
1705891800000|2024-01-22 02:50:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|121
1705892100000|2024-01-22 02:55:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|437
1705892400000|2024-01-22 03:00:00|||||||||117
1705892700000|2024-01-22 03:05:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|1101
1705893000000|2024-01-22 03:10:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2229
1705893300000|2024-01-22 03:15:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1043
1705893600000|2024-01-22 03:20:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|598
1705893900000|2024-01-22 03:25:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|366
1705894200000|2024-01-22 03:30:00|||||||||94
1705894500000|2024-01-22 03:35:00|11134|11130|11134|11130|11134|11130|11134|11130|454
1705894800000|2024-01-22 03:40:00|||||||||168
1705895100000|2024-01-22 03:45:00|||||||||84
1705895400000|2024-01-22 03:50:00|||||||||51
1705895700000|2024-01-22 03:55:00|||||||||683
1705896000000|2024-01-22 04:00:00|||||||||25
1705896300000|2024-01-22 04:05:00|||||||||315
1705896600000|2024-01-22 04:10:00|||||||||40
1705896900000|2024-01-22 04:15:00|||||||||35
1705897200000|2024-01-22 04:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|263
1705897500000|2024-01-22 04:25:00|11134|11130|11134|11130|11134|11130|11134|11130|111
1705897800000|2024-01-22 04:30:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|345
1705898100000|2024-01-22 04:35:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1319
1705898400000|2024-01-22 04:40:00|||||||||168
1705898700000|2024-01-22 04:45:00|||||||||113
1705899000000|2024-01-22 04:50:00|||||||||364
1705899300000|2024-01-22 04:55:00|11134|11130|11134|11130|11134|11130|11134|11130|122
1705899600000|2024-01-22 05:00:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|382
1705899900000|2024-01-22 05:05:00|||||||||33
1705900200000|2024-01-22 05:10:00|||||||||44
1705900500000|2024-01-22 05:15:00|||||||||27
1705900800000|2024-01-22 05:20:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|63
1705901100000|2024-01-22 05:25:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|434
1705901400000|2024-01-22 05:30:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1006
1705901700000|2024-01-22 05:35:00|||||||||100
1705902000000|2024-01-22 05:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|54
1705902300000|2024-01-22 05:45:00|||||||||319
1705902600000|2024-01-22 05:50:00|11130.1|11126.1|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2093
1705902900000|2024-01-22 05:55:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|769
1705903200000|2024-01-22 06:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1597
1705903500000|2024-01-22 06:05:00|11134|11130|11134|11130|11134|11130|11134|11130|424
1705903800000|2024-01-22 06:10:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|465
1705904100000|2024-01-22 06:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|1023
1705904400000|2024-01-22 06:20:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|1650
1705904700000|2024-01-22 06:25:00|||||||||157
1705905000000|2024-01-22 06:30:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|1403
1705905300000|2024-01-22 06:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|598
1705905600000|2024-01-22 06:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|107
1705905900000|2024-01-22 06:45:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|247
1705906200000|2024-01-22 06:50:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|196
1705906500000|2024-01-22 06:55:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|916
1705906800000|2024-01-22 07:00:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1731
1705907100000|2024-01-22 07:05:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1518
1705907400000|2024-01-22 07:10:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|856
1705907700000|2024-01-22 07:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2527
1705908000000|2024-01-22 07:20:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|715
1705908300000|2024-01-22 07:25:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|704
1705908600000|2024-01-22 07:30:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|879
1705908900000|2024-01-22 07:35:00|||||||||734
1705909200000|2024-01-22 07:40:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|873
1705909500000|2024-01-22 07:45:00|||||||||513
1705909800000|2024-01-22 07:50:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1450
1705910100000|2024-01-22 07:55:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|1314
1705910400000|2024-01-22 08:00:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|2236
1705910700000|2024-01-22 08:05:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1889
1705911000000|2024-01-22 08:10:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1191
1705911300000|2024-01-22 08:15:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1600
1705911600000|2024-01-22 08:20:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|419
1705911900000|2024-01-22 08:25:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|874
1705912200000|2024-01-22 08:30:00|11125.4|11121.4|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|2118
1705912500000|2024-01-22 08:35:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1370
1705912800000|2024-01-22 08:40:00|11123.1|11119.1|11118.4|11114.4|11123.1|11119.1|11118.4|11114.4|5125
1705913100000|2024-01-22 08:45:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1202
1705913400000|2024-01-22 08:50:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|295
1705913700000|2024-01-22 08:55:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|1519
1705914000000|2024-01-22 09:00:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|530
1705914300000|2024-01-22 09:05:00|11120|11116|11120|11116|11120|11116|11120|11116|333
1705914600000|2024-01-22 09:10:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|527
1705914900000|2024-01-22 09:15:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|824
1705915200000|2024-01-22 09:20:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|917
1705915500000|2024-01-22 09:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|554
1705915800000|2024-01-22 09:30:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|198
1705916100000|2024-01-22 09:35:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|1161
1705916400000|2024-01-22 09:40:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|3200
1705916700000|2024-01-22 09:45:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|2839
1705917000000|2024-01-22 09:50:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1006
1705917300000|2024-01-22 09:55:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|696
1705917600000|2024-01-22 10:00:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|598
1705917900000|2024-01-22 10:05:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1192
1705918200000|2024-01-22 10:10:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1190
1705918500000|2024-01-22 10:15:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|557
1705918800000|2024-01-22 10:20:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|969
1705919100000|2024-01-22 10:25:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1921
1705919400000|2024-01-22 10:30:00|11134.8|11130.8|11135.6|11131.6|11137.2|11133.2|11134|11130|2740
1705919700000|2024-01-22 10:35:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|956
1705920000000|2024-01-22 10:40:00|11134|11130|11134|11130|11134|11130|11134|11130|420
1705920300000|2024-01-22 10:45:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1244
1705920600000|2024-01-22 10:50:00|||||||||631
1705920900000|2024-01-22 10:55:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|1057
1705921200000|2024-01-22 11:00:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|488
1705921500000|2024-01-22 11:05:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1362
1705921800000|2024-01-22 11:10:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|3403
1705922100000|2024-01-22 11:15:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|2097
1705922400000|2024-01-22 11:20:00|||||||||222
1705922700000|2024-01-22 11:25:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|6106
1705923000000|2024-01-22 11:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|765
1705923300000|2024-01-22 11:35:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|4683
1705923600000|2024-01-22 11:40:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|3109
1705923900000|2024-01-22 11:45:00|11145|11141|11145|11141|11145|11141|11145|11141|7013
1705924200000|2024-01-22 11:50:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|1613
1705924500000|2024-01-22 11:55:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1664
1705924800000|2024-01-22 12:00:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11145|11141|4044
1705925100000|2024-01-22 12:05:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|2495
1705925400000|2024-01-22 12:10:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|713
1705925700000|2024-01-22 12:15:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|2576
1705926000000|2024-01-22 12:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|3050
1705926300000|2024-01-22 12:25:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|875
1705926600000|2024-01-22 12:30:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|2304
1705926900000|2024-01-22 12:35:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|2733
1705927200000|2024-01-22 12:40:00|11146.5|11142.5|11151.2|11147.2|11152.8|11148.8|11146.5|11142.5|8141
1705927500000|2024-01-22 12:45:00|11149.7|11145.7|11143.4|11139.4|11149.7|11145.7|11143.4|11139.4|6396
1705927800000|2024-01-22 12:50:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|6973
1705928100000|2024-01-22 12:55:00|11146.5|11142.5|11151.2|11147.2|11151.2|11147.2|11146.5|11142.5|1550
1705928400000|2024-01-22 13:00:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11148.1|11144.1|3626
1705928700000|2024-01-22 13:05:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|4663
1705929000000|2024-01-22 13:10:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|1697
1705929300000|2024-01-22 13:15:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|5749
1705929600000|2024-01-22 13:20:00|11148.1|11144.1|11154.3|11150.3|11159|11155|11146.5|11142.5|12399
1705929900000|2024-01-22 13:25:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|4242
1705930200000|2024-01-22 13:30:00|11152.8|11148.8|11151.2|11147.2|11154.3|11150.3|11149.7|11145.7|6765
1705930500000|2024-01-22 13:35:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|6824
1705930800000|2024-01-22 13:40:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|6293
1705931100000|2024-01-22 13:45:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|5787
1705931400000|2024-01-22 13:50:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11154.3|11150.3|5108
1705931700000|2024-01-22 13:55:00|11159|11155|11155.9|11151.9|11162.2|11158.2|11155.9|11151.9|14942
1705932000000|2024-01-22 14:00:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11151.2|11147.2|4446
1705932300000|2024-01-22 14:05:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2029
1705932600000|2024-01-22 14:10:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|2554
1705932900000|2024-01-22 14:15:00|11152.8|11148.8|11151.2|11147.2|11154.3|11150.3|11148.1|11144.1|7354
1705933200000|2024-01-22 14:20:00|11149.7|11145.7|11146.5|11142.5|11151.2|11147.2|11145|11141|9463
1705933500000|2024-01-22 14:25:00|11145|11141|11149.7|11145.7|11149.7|11145.7|11145|11141|6769
1705933800000|2024-01-22 14:30:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11148.1|11144.1|4967
1705934100000|2024-01-22 14:35:00|11149.7|11145.7|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|1801
1705934400000|2024-01-22 14:40:00|11151.2|11147.2|11145|11141|11152.8|11148.8|11145|11141|2275
1705934700000|2024-01-22 14:45:00|11146.5|11142.5|11149.7|11145.7|11152.8|11148.8|11145|11141|3037
1705935000000|2024-01-22 14:50:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|4203
1705935300000|2024-01-22 14:55:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|4547
1705935600000|2024-01-22 15:00:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|6526
1705935900000|2024-01-22 15:05:00|11148.1|11144.1|11152.8|11148.8|11152.8|11148.8|11148.1|11144.1|2744
1705936200000|2024-01-22 15:10:00|11154.3|11150.3|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|3069
1705936500000|2024-01-22 15:15:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|6080
1705936800000|2024-01-22 15:20:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11157.5|11153.5|6448
1705937100000|2024-01-22 15:25:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|4043
1705937400000|2024-01-22 15:30:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11155.9|11151.9|7177
1705937700000|2024-01-22 15:35:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|8579
1705938000000|2024-01-22 15:40:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|3879
1705938300000|2024-01-22 15:45:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|8844
1705938600000|2024-01-22 15:50:00|11154.3|11150.3|11152.8|11148.8|11157.5|11153.5|11152.8|11148.8|3303
1705938900000|2024-01-22 15:55:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|4256
1705939200000|2024-01-22 16:00:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|5250
1705939500000|2024-01-22 16:05:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|3347
1705939800000|2024-01-22 16:10:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|7676
1705940100000|2024-01-22 16:15:00|11145|11141|11149.7|11145.7|11151.2|11147.2|11145|11141|6069
1705940400000|2024-01-22 16:20:00|11151.2|11147.2|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|3183
1705940700000|2024-01-22 16:25:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|5031
1705941000000|2024-01-22 16:30:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|3020
1705941300000|2024-01-22 16:35:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1439
1705941600000|2024-01-22 16:40:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|2031
1705941900000|2024-01-22 16:45:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|2960
1705942200000|2024-01-22 16:50:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|3299
1705942500000|2024-01-22 16:55:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|4562
1705942800000|2024-01-22 17:00:00|11149.7|11145.7|11146.5|11142.5|11151.2|11147.2|11146.5|11142.5|3053
1705943100000|2024-01-22 17:05:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|2132
1705943400000|2024-01-22 17:10:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|1934
1705943700000|2024-01-22 17:15:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|1714
1705944000000|2024-01-22 17:20:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1144
1705944300000|2024-01-22 17:25:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|1111
1705944600000|2024-01-22 17:30:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|889
1705944900000|2024-01-22 17:35:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|1625
1705945200000|2024-01-22 17:40:00|11145|11141|11145|11141|11145|11141|11145|11141|1362
1705945500000|2024-01-22 17:45:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|3736
1705945800000|2024-01-22 17:50:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11145|11141|3395
1705946100000|2024-01-22 17:55:00|||||||||483
1705946400000|2024-01-22 18:00:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|2281
1705946700000|2024-01-22 18:05:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|1923
1705947000000|2024-01-22 18:10:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2104
1705947300000|2024-01-22 18:15:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1075
1705947600000|2024-01-22 18:20:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|2467
1705947900000|2024-01-22 18:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|696
1705948200000|2024-01-22 18:30:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|3399
1705948500000|2024-01-22 18:35:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|883
1705948800000|2024-01-22 18:40:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|2193
1705949100000|2024-01-22 18:45:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1201
1705949400000|2024-01-22 18:50:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2401
1705949700000|2024-01-22 18:55:00|||||||||1046
1705950000000|2024-01-22 19:00:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2903
1705950300000|2024-01-22 19:05:00|||||||||492
1705950600000|2024-01-22 19:10:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1403
1705950900000|2024-01-22 19:15:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|352
1705951200000|2024-01-22 19:20:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|1064
1705951500000|2024-01-22 19:25:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2716
1705951800000|2024-01-22 19:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|534
1705952100000|2024-01-22 19:35:00|11145|11141|11145|11141|11145|11141|11145|11141|1245
1705952400000|2024-01-22 19:40:00|||||||||476
1705952700000|2024-01-22 19:45:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1604
1705953000000|2024-01-22 19:50:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|10972
1705953300000|2024-01-22 19:55:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11349
1705953600000|2024-01-22 20:00:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|8979
1705953900000|2024-01-22 20:05:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|8354
1705954200000|2024-01-22 20:10:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1806
1705954500000|2024-01-22 20:15:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|8253
1705954800000|2024-01-22 20:20:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1820
1705955100000|2024-01-22 20:25:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|3121
1705955400000|2024-01-22 20:30:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1590
1705955700000|2024-01-22 20:35:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1598
1705956000000|2024-01-22 20:40:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|946
1705956300000|2024-01-22 20:45:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|1931
1705956600000|2024-01-22 20:50:00|||||||||2039
1705956900000|2024-01-22 20:55:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|4923
1705957200000|2024-01-22 21:00:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|2271
1705957500000|2024-01-22 21:05:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|2095
1705957800000|2024-01-22 21:10:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|2272
1705958100000|2024-01-22 21:15:00|||||||||1071
1705958400000|2024-01-22 21:20:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|7340
1705958700000|2024-01-22 21:25:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2104
1705959000000|2024-01-22 21:30:00|||||||||384
1705959300000|2024-01-22 21:35:00|||||||||956
1705959600000|2024-01-22 21:40:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|3340
1705959900000|2024-01-22 21:45:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1388
1705960200000|2024-01-22 21:50:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|1202
1705960500000|2024-01-22 21:55:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|3668
1705964400000|2024-01-22 23:00:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1108
1705964700000|2024-01-22 23:05:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|449
1705965000000|2024-01-22 23:10:00|||||||||37
1705965300000|2024-01-22 23:15:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|127
1705965600000|2024-01-22 23:20:00|||||||||2
1705965900000|2024-01-22 23:25:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|157
1705966200000|2024-01-22 23:30:00|||||||||22
1705966500000|2024-01-22 23:35:00|||||||||111
1705966800000|2024-01-22 23:40:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|434
1705967100000|2024-01-22 23:45:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|358
1705967400000|2024-01-22 23:50:00|11145|11141|11145|11141|11145|11141|11145|11141|270
1705967700000|2024-01-22 23:55:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|287
1705968000000|2024-01-23 00:00:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|935
1705968300000|2024-01-23 00:05:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|288
1705968600000|2024-01-23 00:10:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|501
1705968900000|2024-01-23 00:15:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|541
1705969200000|2024-01-23 00:20:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|697
1705969500000|2024-01-23 00:25:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|1163
1705969800000|2024-01-23 00:30:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|787
1705970100000|2024-01-23 00:35:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|547
1705970400000|2024-01-23 00:40:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|306
1705970700000|2024-01-23 00:45:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|615
1705971000000|2024-01-23 00:50:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|130
1705971300000|2024-01-23 00:55:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|421
1705971600000|2024-01-23 01:00:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|241
1705971900000|2024-01-23 01:05:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|895
1705972200000|2024-01-23 01:10:00|11148.9|11144.9|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|141
1705972500000|2024-01-23 01:15:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|811
1705972800000|2024-01-23 01:20:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|909
1705973100000|2024-01-23 01:25:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11145|11141|1134
1705973400000|2024-01-23 01:30:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|515
1705973700000|2024-01-23 01:35:00|||||||||4
1705974000000|2024-01-23 01:40:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|675
1705974300000|2024-01-23 01:45:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|469
1705974600000|2024-01-23 01:50:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|359
1705974900000|2024-01-23 01:55:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|366
1705975200000|2024-01-23 02:00:00|||||||||98
1705975500000|2024-01-23 02:05:00|||||||||357
1705975800000|2024-01-23 02:10:00|||||||||22
1705976100000|2024-01-23 02:15:00|11145|11141|11145|11141|11145|11141|11145|11141|195
1705976400000|2024-01-23 02:20:00|||||||||189
1705976700000|2024-01-23 02:25:00|||||||||27
1705977000000|2024-01-23 02:30:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|317
1705977300000|2024-01-23 02:35:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|351
1705977600000|2024-01-23 02:40:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|72
1705977900000|2024-01-23 02:45:00|||||||||45
1705978200000|2024-01-23 02:50:00|11145|11141|11145|11141|11145|11141|11145|11141|188
1705978500000|2024-01-23 02:55:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|234
1705978800000|2024-01-23 03:00:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|298
1705979100000|2024-01-23 03:05:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|2334
1705979400000|2024-01-23 03:10:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|385
1705979700000|2024-01-23 03:15:00|||||||||104
1705980000000|2024-01-23 03:20:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|421
1705980300000|2024-01-23 03:25:00|||||||||3
1705980600000|2024-01-23 03:30:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|605
1705980900000|2024-01-23 03:35:00|||||||||113
1705981200000|2024-01-23 03:40:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|912
1705981500000|2024-01-23 03:45:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|309
1705981800000|2024-01-23 03:50:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|770
1705982100000|2024-01-23 03:55:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|525
1705982400000|2024-01-23 04:00:00|||||||||636
1705982700000|2024-01-23 04:05:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|481
1705983000000|2024-01-23 04:10:00|||||||||213
1705983300000|2024-01-23 04:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|142
1705983600000|2024-01-23 04:20:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|628
1705983900000|2024-01-23 04:25:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|153
1705984200000|2024-01-23 04:30:00|||||||||354
1705984500000|2024-01-23 04:35:00|||||||||40
1705984800000|2024-01-23 04:40:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|130
1705985100000|2024-01-23 04:45:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|224
1705985400000|2024-01-23 04:50:00|||||||||78
1705985700000|2024-01-23 04:55:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|141
1705986000000|2024-01-23 05:00:00|||||||||9
1705986300000|2024-01-23 05:05:00|||||||||68
1705986600000|2024-01-23 05:10:00|||||||||55
1705986900000|2024-01-23 05:15:00|||||||||71
1705987200000|2024-01-23 05:20:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|416
1705987500000|2024-01-23 05:25:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|275
1705987800000|2024-01-23 05:30:00|||||||||523
1705988100000|2024-01-23 05:35:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|523
1705988400000|2024-01-23 05:40:00|||||||||40
1705988700000|2024-01-23 05:45:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|721
1705989000000|2024-01-23 05:50:00|||||||||17
1705989300000|2024-01-23 05:55:00|||||||||14
1705989600000|2024-01-23 06:00:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|400
1705989900000|2024-01-23 06:05:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|182
1705990200000|2024-01-23 06:10:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|154
1705990500000|2024-01-23 06:15:00|11148.9|11144.9|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|633
1705990800000|2024-01-23 06:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|51
1705991100000|2024-01-23 06:25:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|405
1705991400000|2024-01-23 06:30:00|||||||||53
1705991700000|2024-01-23 06:35:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|273
1705992000000|2024-01-23 06:40:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1156
1705992300000|2024-01-23 06:45:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1660
1705992600000|2024-01-23 06:50:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1409
1705992900000|2024-01-23 06:55:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1985
1705993200000|2024-01-23 07:00:00|11148.1|11144.1|11145|11141|11149.7|11145.7|11145|11141|1257
1705993500000|2024-01-23 07:05:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|1702
1705993800000|2024-01-23 07:10:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|3213
1705994100000|2024-01-23 07:15:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1524
1705994400000|2024-01-23 07:20:00|||||||||642
1705994700000|2024-01-23 07:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1694
1705995000000|2024-01-23 07:30:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|478
1705995300000|2024-01-23 07:35:00|11137.9|11133.9|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|2488
1705995600000|2024-01-23 07:40:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|318
1705995900000|2024-01-23 07:45:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|757
1705996200000|2024-01-23 07:50:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1047
1705996500000|2024-01-23 07:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|938
1705996800000|2024-01-23 08:00:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|940
1705997100000|2024-01-23 08:05:00|11135.6|11131.6|11130.9|11126.9|11135.6|11131.6|11130.9|11126.9|3750
1705997400000|2024-01-23 08:10:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|1372
1705997700000|2024-01-23 08:15:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|2730
1705998000000|2024-01-23 08:20:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|895
1705998300000|2024-01-23 08:25:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|976
1705998600000|2024-01-23 08:30:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|959
1705998900000|2024-01-23 08:35:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|2877
1705999200000|2024-01-23 08:40:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|2073
1705999500000|2024-01-23 08:45:00|11133.3|11129.3|11132.5|11128.5|11134|11130|11132.5|11128.5|1660
1705999800000|2024-01-23 08:50:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|874
1706000100000|2024-01-23 08:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1269
1706000400000|2024-01-23 09:00:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1495
1706000700000|2024-01-23 09:05:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|1474
1706001000000|2024-01-23 09:10:00|11127.8|11123.8|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|4152
1706001300000|2024-01-23 09:15:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1254
1706001600000|2024-01-23 09:20:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|617
1706001900000|2024-01-23 09:25:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|864
1706002200000|2024-01-23 09:30:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|1295
1706002500000|2024-01-23 09:35:00|11134|11130|11130.9|11126.9|11134|11130|11129.3|11125.3|1445
1706002800000|2024-01-23 09:40:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|807
1706003100000|2024-01-23 09:45:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|87
1706003400000|2024-01-23 09:50:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|610
1706003700000|2024-01-23 09:55:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|633
1706004000000|2024-01-23 10:00:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|555
1706004300000|2024-01-23 10:05:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|1787
1706004600000|2024-01-23 10:10:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|491
1706004900000|2024-01-23 10:15:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1919
1706005200000|2024-01-23 10:20:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2069
1706005500000|2024-01-23 10:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|152
1706005800000|2024-01-23 10:30:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1057
1706006100000|2024-01-23 10:35:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|1652
1706006400000|2024-01-23 10:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|324
1706006700000|2024-01-23 10:45:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|1484
1706007000000|2024-01-23 10:50:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|914
1706007300000|2024-01-23 10:55:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|874
1706007600000|2024-01-23 11:00:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|588
1706007900000|2024-01-23 11:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|737
1706008200000|2024-01-23 11:10:00|||||||||338
1706008500000|2024-01-23 11:15:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|675
1706008800000|2024-01-23 11:20:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|817
1706009100000|2024-01-23 11:25:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1478
1706009400000|2024-01-23 11:30:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1296
1706009700000|2024-01-23 11:35:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|952
1706010000000|2024-01-23 11:40:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|4571
1706010300000|2024-01-23 11:45:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1056
1706010600000|2024-01-23 11:50:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|1872
1706010900000|2024-01-23 11:55:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1812
1706011200000|2024-01-23 12:00:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1411
1706011500000|2024-01-23 12:05:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|3120
1706011800000|2024-01-23 12:10:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|1559
1706012100000|2024-01-23 12:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1911
1706012400000|2024-01-23 12:20:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1785
1706012700000|2024-01-23 12:25:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|3528
1706013000000|2024-01-23 12:30:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|881
1706013300000|2024-01-23 12:35:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|2448
1706013600000|2024-01-23 12:40:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|3224
1706013900000|2024-01-23 12:45:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|2719
1706014200000|2024-01-23 12:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|894
1706014500000|2024-01-23 12:55:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1647
1706014800000|2024-01-23 13:00:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2942
1706015100000|2024-01-23 13:05:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1270
1706015400000|2024-01-23 13:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2499
1706015700000|2024-01-23 13:15:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1125
1706016000000|2024-01-23 13:20:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|4324
1706016300000|2024-01-23 13:25:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|4019
1706016600000|2024-01-23 13:30:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|4673
1706016900000|2024-01-23 13:35:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|738
1706017200000|2024-01-23 13:40:00|||||||||354
1706017500000|2024-01-23 13:45:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|2967
1706017800000|2024-01-23 13:50:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|2229
1706018100000|2024-01-23 13:55:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1917
1706018400000|2024-01-23 14:00:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|2251
1706018700000|2024-01-23 14:05:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|3577
1706019000000|2024-01-23 14:10:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1103
1706019300000|2024-01-23 14:15:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|1106
1706019600000|2024-01-23 14:20:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|6670
1706019900000|2024-01-23 14:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|11628
1706020200000|2024-01-23 14:30:00|11127|11123|11121.5|11117.5|11127.8|11123.8|11121.5|11117.5|9833
1706020500000|2024-01-23 14:35:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|8102
1706020800000|2024-01-23 14:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11120|11116|6471
1706021100000|2024-01-23 14:45:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|4296
1706021400000|2024-01-23 14:50:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|2451
1706021700000|2024-01-23 14:55:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|4554
1706022000000|2024-01-23 15:00:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|3131
1706022300000|2024-01-23 15:05:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|7058
1706022600000|2024-01-23 15:10:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|8372
1706022900000|2024-01-23 15:15:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1446
1706023200000|2024-01-23 15:20:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|3932
1706023500000|2024-01-23 15:25:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|6976
1706023800000|2024-01-23 15:30:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11120|11116|13105
1706024100000|2024-01-23 15:35:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|4558
1706024400000|2024-01-23 15:40:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|3539
1706024700000|2024-01-23 15:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|5202
1706025000000|2024-01-23 15:50:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|4793
1706025300000|2024-01-23 15:55:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|7007
1706025600000|2024-01-23 16:00:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|4695
1706025900000|2024-01-23 16:05:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2804
1706026200000|2024-01-23 16:10:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11120|11116|3741
1706026500000|2024-01-23 16:15:00|11121.5|11117.5|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|2744
1706026800000|2024-01-23 16:20:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|3327
1706027100000|2024-01-23 16:25:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|3093
1706027400000|2024-01-23 16:30:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2916
1706027700000|2024-01-23 16:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1170
1706028000000|2024-01-23 16:40:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|5155
1706028300000|2024-01-23 16:45:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2692
1706028600000|2024-01-23 16:50:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|4700
1706028900000|2024-01-23 16:55:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|3087
1706029200000|2024-01-23 17:00:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2783
1706029500000|2024-01-23 17:05:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1770
1706029800000|2024-01-23 17:10:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2432
1706030100000|2024-01-23 17:15:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1497
1706030400000|2024-01-23 17:20:00|11116.8|11112.8|11116.8|11112.8|11120|11116|11116.8|11112.8|7854
1706030700000|2024-01-23 17:25:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|2978
1706031000000|2024-01-23 17:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|7482
1706031300000|2024-01-23 17:35:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|1697
1706031600000|2024-01-23 17:40:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|2278
1706031900000|2024-01-23 17:45:00|||||||||615
1706032200000|2024-01-23 17:50:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1614
1706032500000|2024-01-23 17:55:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2324
1706032800000|2024-01-23 18:00:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2729
1706033100000|2024-01-23 18:05:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1997
1706033400000|2024-01-23 18:10:00|11116.1|11112.1|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1171
1706033700000|2024-01-23 18:15:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|4809
1706034000000|2024-01-23 18:20:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|3801
1706034300000|2024-01-23 18:25:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2066
1706034600000|2024-01-23 18:30:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1363
1706034900000|2024-01-23 18:35:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|4030
1706035200000|2024-01-23 18:40:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1691
1706035500000|2024-01-23 18:45:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|6931
1706035800000|2024-01-23 18:50:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2724
1706036100000|2024-01-23 18:55:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|5646
1706036400000|2024-01-23 19:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|3334
1706036700000|2024-01-23 19:05:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|3491
1706037000000|2024-01-23 19:10:00|11118.4|11114.4|11124.7|11120.7|11124.7|11120.7|11118.4|11114.4|8220
1706037300000|2024-01-23 19:15:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4339
1706037600000|2024-01-23 19:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3089
1706037900000|2024-01-23 19:25:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2281
1706038200000|2024-01-23 19:30:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1850
1706038500000|2024-01-23 19:35:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|3929
1706038800000|2024-01-23 19:40:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|3177
1706039100000|2024-01-23 19:45:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|1757
1706039400000|2024-01-23 19:50:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|5335
1706039700000|2024-01-23 19:55:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|8228
1706040000000|2024-01-23 20:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|5984
1706040300000|2024-01-23 20:05:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|5281
1706040600000|2024-01-23 20:10:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1861
1706040900000|2024-01-23 20:15:00|||||||||755
1706041200000|2024-01-23 20:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1447
1706041500000|2024-01-23 20:25:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|745
1706041800000|2024-01-23 20:30:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2327
1706042100000|2024-01-23 20:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|917
1706042400000|2024-01-23 20:40:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1571
1706042700000|2024-01-23 20:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2359
1706043000000|2024-01-23 20:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|5097
1706043300000|2024-01-23 20:55:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|4209
1706043600000|2024-01-23 21:00:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|8055
1706043900000|2024-01-23 21:05:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1944
1706044200000|2024-01-23 21:10:00|||||||||568
1706044500000|2024-01-23 21:15:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1762
1706044800000|2024-01-23 21:20:00|||||||||970
1706045100000|2024-01-23 21:25:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|802
1706045400000|2024-01-23 21:30:00|||||||||1366
1706045700000|2024-01-23 21:35:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|1798
1706046000000|2024-01-23 21:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1097
1706046300000|2024-01-23 21:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|3187
1706046600000|2024-01-23 21:50:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1626
1706046900000|2024-01-23 21:55:00|||||||||1669
1706050800000|2024-01-23 23:00:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|798
1706051100000|2024-01-23 23:05:00|||||||||174
1706051400000|2024-01-23 23:10:00|||||||||156
1706051700000|2024-01-23 23:15:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|88
1706052000000|2024-01-23 23:20:00|||||||||84
1706052300000|2024-01-23 23:25:00|11128.6|11124.6|11129.3|11125.3|11129.3|11125.3|11128.6|11124.6|627
1706052600000|2024-01-23 23:30:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|275
1706052900000|2024-01-23 23:35:00|||||||||93
1706053200000|2024-01-23 23:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|436
1706053500000|2024-01-23 23:45:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|834
1706053800000|2024-01-23 23:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|861
1706054100000|2024-01-23 23:55:00|||||||||109
1706054400000|2024-01-24 00:00:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|699
1706054700000|2024-01-24 00:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|801
1706055000000|2024-01-24 00:10:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|685
1706055300000|2024-01-24 00:15:00|||||||||304
1706055600000|2024-01-24 00:20:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|103
1706055900000|2024-01-24 00:25:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|502
1706056200000|2024-01-24 00:30:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|720
1706056500000|2024-01-24 00:35:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|348
1706056800000|2024-01-24 00:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|711
1706057100000|2024-01-24 00:45:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|161
1706057400000|2024-01-24 00:50:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|115
1706057700000|2024-01-24 00:55:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|249
1706058000000|2024-01-24 01:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1491
1706058300000|2024-01-24 01:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|779
1706058600000|2024-01-24 01:10:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1250
1706058900000|2024-01-24 01:15:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|612
1706059200000|2024-01-24 01:20:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|688
1706059500000|2024-01-24 01:25:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|662
1706059800000|2024-01-24 01:30:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|391
1706060100000|2024-01-24 01:35:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|471
1706060400000|2024-01-24 01:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|128
1706060700000|2024-01-24 01:45:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|712
1706061000000|2024-01-24 01:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|377
1706061300000|2024-01-24 01:55:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|441
1706061600000|2024-01-24 02:00:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1508
1706061900000|2024-01-24 02:05:00|||||||||72
1706062200000|2024-01-24 02:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|181
1706062500000|2024-01-24 02:15:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|105
1706062800000|2024-01-24 02:20:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1250
1706063100000|2024-01-24 02:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|388
1706063400000|2024-01-24 02:30:00|||||||||122
1706063700000|2024-01-24 02:35:00|||||||||298
1706064000000|2024-01-24 02:40:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|119
1706064300000|2024-01-24 02:45:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|406
1706064600000|2024-01-24 02:50:00|||||||||213
1706064900000|2024-01-24 02:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|419
1706065200000|2024-01-24 03:00:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|741
1706065500000|2024-01-24 03:05:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|729
1706065800000|2024-01-24 03:10:00|||||||||14
1706066100000|2024-01-24 03:15:00|||||||||103
1706066400000|2024-01-24 03:20:00|||||||||148
1706066700000|2024-01-24 03:25:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1024
1706067000000|2024-01-24 03:30:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|515
1706067300000|2024-01-24 03:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|510
1706067600000|2024-01-24 03:40:00|||||||||317
1706067900000|2024-01-24 03:45:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|877
1706068200000|2024-01-24 03:50:00|||||||||162
1706068500000|2024-01-24 03:55:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|513
1706068800000|2024-01-24 04:00:00|||||||||576
1706069100000|2024-01-24 04:05:00|||||||||112
1706069400000|2024-01-24 04:10:00|||||||||667
1706069700000|2024-01-24 04:15:00|||||||||92
1706070000000|2024-01-24 04:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|591
1706070300000|2024-01-24 04:25:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1369
1706070600000|2024-01-24 04:30:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|372
1706070900000|2024-01-24 04:35:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|207
1706071200000|2024-01-24 04:40:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1255
1706071500000|2024-01-24 04:45:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|464
1706071800000|2024-01-24 04:50:00|||||||||1155
1706072100000|2024-01-24 04:55:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|478
1706072400000|2024-01-24 05:00:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|92
1706072700000|2024-01-24 05:05:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|177
1706073000000|2024-01-24 05:10:00|||||||||24
1706073300000|2024-01-24 05:15:00|||||||||4
1706073600000|2024-01-24 05:20:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1153
1706073900000|2024-01-24 05:25:00|||||||||1505
1706074200000|2024-01-24 05:30:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|627
1706074500000|2024-01-24 05:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|221
1706074800000|2024-01-24 05:40:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|286
1706075100000|2024-01-24 05:45:00|||||||||13
1706075400000|2024-01-24 05:50:00|||||||||154
1706075700000|2024-01-24 05:55:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|431
1706076000000|2024-01-24 06:00:00|||||||||205
1706076300000|2024-01-24 06:05:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|591
1706076600000|2024-01-24 06:10:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|308
1706076900000|2024-01-24 06:15:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1057
1706077200000|2024-01-24 06:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|72
1706077500000|2024-01-24 06:25:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|995
1706077800000|2024-01-24 06:30:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2503
1706078100000|2024-01-24 06:35:00|11141.8|11137.8|11145|11141|11146.5|11142.5|11141.8|11137.8|4575
1706078400000|2024-01-24 06:40:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|13177
1706078700000|2024-01-24 06:45:00|11144.2|11140.2|11143.4|11139.4|11145|11141|11143.4|11139.4|844
1706079000000|2024-01-24 06:50:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1651
1706079300000|2024-01-24 06:55:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|643
1706079600000|2024-01-24 07:00:00|11145|11141|11145|11141|11145|11141|11145|11141|923
1706079900000|2024-01-24 07:05:00|11143.4|11139.4|11146.5|11142.5|11148.1|11144.1|11143.4|11139.4|2002
1706080200000|2024-01-24 07:10:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|1301
1706080500000|2024-01-24 07:15:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1191
1706080800000|2024-01-24 07:20:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1547
1706081100000|2024-01-24 07:25:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|1277
1706081400000|2024-01-24 07:30:00|||||||||411
1706081700000|2024-01-24 07:35:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|1395
1706082000000|2024-01-24 07:40:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1289
1706082300000|2024-01-24 07:45:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|473
1706082600000|2024-01-24 07:50:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|2593
1706082900000|2024-01-24 07:55:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|2819
1706083200000|2024-01-24 08:00:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|2576
1706083500000|2024-01-24 08:05:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|1078
1706083800000|2024-01-24 08:10:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|797
1706084100000|2024-01-24 08:15:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11145|11141|4955
1706084400000|2024-01-24 08:20:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|3039
1706084700000|2024-01-24 08:25:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|1124
1706085000000|2024-01-24 08:30:00|11145|11141|11154.3|11150.3|11155.9|11151.9|11145|11141|8151
1706085300000|2024-01-24 08:35:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|2508
1706085600000|2024-01-24 08:40:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|3042
1706085900000|2024-01-24 08:45:00|11154.3|11150.3|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|1281
1706086200000|2024-01-24 08:50:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1476
1706086500000|2024-01-24 08:55:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|1349
1706086800000|2024-01-24 09:00:00|11152.8|11148.8|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|3230
1706087100000|2024-01-24 09:05:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1663
1706087400000|2024-01-24 09:10:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|556
1706087700000|2024-01-24 09:15:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1512
1706088000000|2024-01-24 09:20:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|1963
1706088300000|2024-01-24 09:25:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|607
1706088600000|2024-01-24 09:30:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1957
1706088900000|2024-01-24 09:35:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|888
1706089200000|2024-01-24 09:40:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|2052
1706089500000|2024-01-24 09:45:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|2280
1706089800000|2024-01-24 09:50:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|561
1706090100000|2024-01-24 09:55:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1729
1706090400000|2024-01-24 10:00:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|660
1706090700000|2024-01-24 10:05:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1906
1706091000000|2024-01-24 10:10:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|1394
1706091300000|2024-01-24 10:15:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|2019
1706091600000|2024-01-24 10:20:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|563
1706091900000|2024-01-24 10:25:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|742
1706092200000|2024-01-24 10:30:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1008
1706092500000|2024-01-24 10:35:00|11143.4|11139.4|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|2035
1706092800000|2024-01-24 10:40:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|1697
1706093100000|2024-01-24 10:45:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1485
1706093400000|2024-01-24 10:50:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|1513
1706093700000|2024-01-24 10:55:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|2318
1706094000000|2024-01-24 11:00:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|873
1706094300000|2024-01-24 11:05:00|11145|11141|11145|11141|11145|11141|11145|11141|1413
1706094600000|2024-01-24 11:10:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|528
1706094900000|2024-01-24 11:15:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|132
1706095200000|2024-01-24 11:20:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|805
1706095500000|2024-01-24 11:25:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|865
1706095800000|2024-01-24 11:30:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|874
1706096100000|2024-01-24 11:35:00|11141.8|11137.8|11146.5|11142.5|11146.5|11142.5|11141.8|11137.8|266
1706096400000|2024-01-24 11:40:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|420
1706096700000|2024-01-24 11:45:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|764
1706097000000|2024-01-24 11:50:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|2215
1706097300000|2024-01-24 11:55:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|678
1706097600000|2024-01-24 12:00:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|496
1706097900000|2024-01-24 12:05:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|1574
1706098200000|2024-01-24 12:10:00|11145|11141|11141.8|11137.8|11145|11141|11140.3|11136.3|2785
1706098500000|2024-01-24 12:15:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|1285
1706098800000|2024-01-24 12:20:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|2378
1706099100000|2024-01-24 12:25:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|1083
1706099400000|2024-01-24 12:30:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|3452
1706099700000|2024-01-24 12:35:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|3781
1706100000000|2024-01-24 12:40:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|3478
1706100300000|2024-01-24 12:45:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|2235
1706100600000|2024-01-24 12:50:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|3870
1706100900000|2024-01-24 12:55:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|3288
1706101200000|2024-01-24 13:00:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1184
1706101500000|2024-01-24 13:05:00|11145|11141|11148.1|11144.1|11149.7|11145.7|11145|11141|3064
1706101800000|2024-01-24 13:10:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|2185
1706102100000|2024-01-24 13:15:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|4197
1706102400000|2024-01-24 13:20:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|4869
1706102700000|2024-01-24 13:25:00|11149.7|11145.7|11154.3|11150.3|11155.9|11151.9|11149.7|11145.7|5761
1706103000000|2024-01-24 13:30:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|4323
1706103300000|2024-01-24 13:35:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|4006
1706103600000|2024-01-24 13:40:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1783
1706103900000|2024-01-24 13:45:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|3552
1706104200000|2024-01-24 13:50:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|3216
1706104500000|2024-01-24 13:55:00|11155.9|11151.9|11155.9|11151.9|11159|11155|11154.3|11150.3|11757
1706104800000|2024-01-24 14:00:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|2432
1706105100000|2024-01-24 14:05:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|3819
1706105400000|2024-01-24 14:10:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|4631
1706105700000|2024-01-24 14:15:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|3705
1706106000000|2024-01-24 14:20:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|4612
1706106300000|2024-01-24 14:25:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|8497
1706106600000|2024-01-24 14:30:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11159|11155|10751
1706106900000|2024-01-24 14:35:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|7361
1706107200000|2024-01-24 14:40:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|5188
1706107500000|2024-01-24 14:45:00|11144.2|11140.2|11132.5|11128.5|11148.1|11144.1|11132.5|11128.5|25210
1706107800000|2024-01-24 14:50:00|11130.9|11126.9|11140.3|11136.3|11140.3|11136.3|11130.9|11126.9|17081
1706108100000|2024-01-24 14:55:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11132.5|11128.5|20007
1706108400000|2024-01-24 15:00:00|11134|11130|11130.9|11126.9|11140.3|11136.3|11126.2|11122.2|11396
1706108700000|2024-01-24 15:05:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11130.9|11126.9|5956
1706109000000|2024-01-24 15:10:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|11616
1706109300000|2024-01-24 15:15:00|11130.9|11126.9|11134|11130|11135.6|11131.6|11129.3|11125.3|7448
1706109600000|2024-01-24 15:20:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|7728
1706109900000|2024-01-24 15:25:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|6198
1706110200000|2024-01-24 15:30:00|11130.9|11126.9|11126.2|11122.2|11132.5|11128.5|11126.2|11122.2|8170
1706110500000|2024-01-24 15:35:00|11124.7|11120.7|11132.5|11128.5|11132.5|11128.5|11124.7|11120.7|7273
1706110800000|2024-01-24 15:40:00|11130.9|11126.9|11134|11130|11135.6|11131.6|11129.3|11125.3|5044
1706111100000|2024-01-24 15:45:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|2779
1706111400000|2024-01-24 15:50:00|11127.8|11123.8|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|6357
1706111700000|2024-01-24 15:55:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11118.4|11114.4|12310
1706112000000|2024-01-24 16:00:00|11126.2|11122.2|11126.2|11122.2|11132.5|11128.5|11123.1|11119.1|9531
1706112300000|2024-01-24 16:05:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|4503
1706112600000|2024-01-24 16:10:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|5728
1706112900000|2024-01-24 16:15:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11121.5|11117.5|4839
1706113200000|2024-01-24 16:20:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|3462
1706113500000|2024-01-24 16:25:00|11124.7|11120.7|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|5267
1706113800000|2024-01-24 16:30:00|11122.3|11118.3|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|2509
1706114100000|2024-01-24 16:35:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|4567
1706114400000|2024-01-24 16:40:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|6077
1706114700000|2024-01-24 16:45:00|11116.8|11112.8|11112.2|11108.2|11120|11116|11112.2|11108.2|17120
1706115000000|2024-01-24 16:50:00|11110.6|11106.6|11116.8|11112.8|11116.8|11112.8|11110.6|11106.6|8505
1706115300000|2024-01-24 16:55:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|10594
1706115600000|2024-01-24 17:00:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|5184
1706115900000|2024-01-24 17:05:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|2473
1706116200000|2024-01-24 17:10:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|10902
1706116500000|2024-01-24 17:15:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|6088
1706116800000|2024-01-24 17:20:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11120|11116|3123
1706117100000|2024-01-24 17:25:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|5764
1706117400000|2024-01-24 17:30:00|11123.1|11119.1|11127.8|11123.8|11129.3|11125.3|11123.1|11119.1|7353
1706117700000|2024-01-24 17:35:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|4175
1706118000000|2024-01-24 17:40:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2142
1706118300000|2024-01-24 17:45:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|4635
1706118600000|2024-01-24 17:50:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|3159
1706118900000|2024-01-24 17:55:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|3291
1706119200000|2024-01-24 18:00:00|11123.9|11119.9|11112.2|11108.2|11126.2|11122.2|11110.6|11106.6|14778
1706119500000|2024-01-24 18:05:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|10787
1706119800000|2024-01-24 18:10:00|11116.8|11112.8|11112.2|11108.2|11116.8|11112.8|11110.6|11106.6|8411
1706120100000|2024-01-24 18:15:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1786
1706120400000|2024-01-24 18:20:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|4808
1706120700000|2024-01-24 18:25:00|11105.9|11101.9|11107.5|11103.5|11112.2|11108.2|11105.9|11101.9|19106
1706121000000|2024-01-24 18:30:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|4247
1706121300000|2024-01-24 18:35:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|8243
1706121600000|2024-01-24 18:40:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|9068
1706121900000|2024-01-24 18:45:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|7977
1706122200000|2024-01-24 18:50:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|2273
1706122500000|2024-01-24 18:55:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|7711
1706122800000|2024-01-24 19:00:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2994
1706123100000|2024-01-24 19:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|5197
1706123400000|2024-01-24 19:10:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2025
1706123700000|2024-01-24 19:15:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3418
1706124000000|2024-01-24 19:20:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|7107
1706124300000|2024-01-24 19:25:00|11095|11091|11099.7|11095.7|11099.7|11095.7|11095|11091|5615
1706124600000|2024-01-24 19:30:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|5601
1706124900000|2024-01-24 19:35:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|6430
1706125200000|2024-01-24 19:40:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|4465
1706125500000|2024-01-24 19:45:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2547
1706125800000|2024-01-24 19:50:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3664
1706126100000|2024-01-24 19:55:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|15592
1706126400000|2024-01-24 20:00:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|3561
1706126700000|2024-01-24 20:05:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|1786
1706127000000|2024-01-24 20:10:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|5617
1706127300000|2024-01-24 20:15:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|3507
1706127600000|2024-01-24 20:20:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|766
1706127900000|2024-01-24 20:25:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1377
1706128200000|2024-01-24 20:30:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1870
1706128500000|2024-01-24 20:35:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1904
1706128800000|2024-01-24 20:40:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1861
1706129100000|2024-01-24 20:45:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1854
1706129400000|2024-01-24 20:50:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3771
1706129700000|2024-01-24 20:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|5744
1706130000000|2024-01-24 21:00:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|4749
1706130300000|2024-01-24 21:05:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|2436
1706130600000|2024-01-24 21:10:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|10120
1706130900000|2024-01-24 21:15:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|2730
1706131200000|2024-01-24 21:20:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|750
1706131500000|2024-01-24 21:25:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2651
1706131800000|2024-01-24 21:30:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|456
1706132100000|2024-01-24 21:35:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2276
1706132400000|2024-01-24 21:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|1035
1706132700000|2024-01-24 21:45:00|||||||||1290
1706133000000|2024-01-24 21:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1987
1706133300000|2024-01-24 21:55:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|1831
1706137200000|2024-01-24 23:00:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1041
1706137500000|2024-01-24 23:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|86
1706137800000|2024-01-24 23:10:00|||||||||168
1706138100000|2024-01-24 23:15:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|905
1706138400000|2024-01-24 23:20:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|794
1706138700000|2024-01-24 23:25:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|437
1706139000000|2024-01-24 23:30:00|||||||||182
1706139300000|2024-01-24 23:35:00|||||||||197
1706139600000|2024-01-24 23:40:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|202
1706139900000|2024-01-24 23:45:00|||||||||399
1706140200000|2024-01-24 23:50:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|500
1706140500000|2024-01-24 23:55:00|||||||||69
1706140800000|2024-01-25 00:00:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|1118
1706141100000|2024-01-25 00:05:00|11092.6|11088.6|11090.3|11086.3|11092.6|11088.6|11090.3|11086.3|1558
1706141400000|2024-01-25 00:10:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3304
1706141700000|2024-01-25 00:15:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|528
1706142000000|2024-01-25 00:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|749
1706142300000|2024-01-25 00:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1067
1706142600000|2024-01-25 00:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|546
1706142900000|2024-01-25 00:35:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|515
1706143200000|2024-01-25 00:40:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1671
1706143500000|2024-01-25 00:45:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|867
1706143800000|2024-01-25 00:50:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|709
1706144100000|2024-01-25 00:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|249
1706144400000|2024-01-25 01:00:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|587
1706144700000|2024-01-25 01:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|162
1706145000000|2024-01-25 01:10:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|300
1706145300000|2024-01-25 01:15:00|||||||||205
1706145600000|2024-01-25 01:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|492
1706145900000|2024-01-25 01:25:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|325
1706146200000|2024-01-25 01:30:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|2416
1706146500000|2024-01-25 01:35:00|||||||||227
1706146800000|2024-01-25 01:40:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|645
1706147100000|2024-01-25 01:45:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|475
1706147400000|2024-01-25 01:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|84
1706147700000|2024-01-25 01:55:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|539
1706148000000|2024-01-25 02:00:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|753
1706148300000|2024-01-25 02:05:00|||||||||552
1706148600000|2024-01-25 02:10:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|266
1706148900000|2024-01-25 02:15:00|||||||||537
1706149200000|2024-01-25 02:20:00|||||||||199
1706149500000|2024-01-25 02:25:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|586
1706149800000|2024-01-25 02:30:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|245
1706150100000|2024-01-25 02:35:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|207
1706150400000|2024-01-25 02:40:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|567
1706150700000|2024-01-25 02:45:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|347
1706151000000|2024-01-25 02:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|659
1706151300000|2024-01-25 02:55:00|||||||||87
1706151600000|2024-01-25 03:00:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|205
1706151900000|2024-01-25 03:05:00|11105.1|11101.1|11109|11105|11110.6|11106.6|11105.1|11101.1|5458
1706152200000|2024-01-25 03:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|368
1706152500000|2024-01-25 03:15:00|||||||||20
1706152800000|2024-01-25 03:20:00|||||||||184
1706153100000|2024-01-25 03:25:00|11106.7|11102.7|11107.5|11103.5|11107.5|11103.5|11106.7|11102.7|817
1706153400000|2024-01-25 03:30:00|||||||||572
1706153700000|2024-01-25 03:35:00|||||||||324
1706154000000|2024-01-25 03:40:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|734
1706154300000|2024-01-25 03:45:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|88
1706154600000|2024-01-25 03:50:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|251
1706154900000|2024-01-25 03:55:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|885
1706155200000|2024-01-25 04:00:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1507
1706155500000|2024-01-25 04:05:00|||||||||232
1706155800000|2024-01-25 04:10:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|584
1706156100000|2024-01-25 04:15:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1421
1706156400000|2024-01-25 04:20:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|698
1706156700000|2024-01-25 04:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|388
1706157000000|2024-01-25 04:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|370
1706157300000|2024-01-25 04:35:00|||||||||109
1706157600000|2024-01-25 04:40:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|381
1706157900000|2024-01-25 04:45:00|||||||||515
1706158200000|2024-01-25 04:50:00|||||||||252
1706158500000|2024-01-25 04:55:00|||||||||244
1706158800000|2024-01-25 05:00:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|296
1706159100000|2024-01-25 05:05:00|||||||||75
1706159400000|2024-01-25 05:10:00|11109|11105|11109|11105|11109|11105|11109|11105|868
1706159700000|2024-01-25 05:15:00|||||||||438
1706160000000|2024-01-25 05:20:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|1535
1706160300000|2024-01-25 05:25:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|109
1706160600000|2024-01-25 05:30:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1466
1706160900000|2024-01-25 05:35:00|||||||||365
1706161200000|2024-01-25 05:40:00|||||||||286
1706161500000|2024-01-25 05:45:00|||||||||39
1706161800000|2024-01-25 05:50:00|||||||||53
1706162100000|2024-01-25 05:55:00|||||||||515
1706162400000|2024-01-25 06:00:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|223
1706162700000|2024-01-25 06:05:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|649
1706163000000|2024-01-25 06:10:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|132
1706163300000|2024-01-25 06:15:00|||||||||129
1706163600000|2024-01-25 06:20:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|341
1706163900000|2024-01-25 06:25:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|368
1706164200000|2024-01-25 06:30:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1415
1706164500000|2024-01-25 06:35:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|366
1706164800000|2024-01-25 06:40:00|||||||||117
1706165100000|2024-01-25 06:45:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|188
1706165400000|2024-01-25 06:50:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|680
1706165700000|2024-01-25 06:55:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|564
1706166000000|2024-01-25 07:00:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1039
1706166300000|2024-01-25 07:05:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|588
1706166600000|2024-01-25 07:10:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|585
1706166900000|2024-01-25 07:15:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|966
1706167200000|2024-01-25 07:20:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|1727
1706167500000|2024-01-25 07:25:00|||||||||84
1706167800000|2024-01-25 07:30:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1252
1706168100000|2024-01-25 07:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|448
1706168400000|2024-01-25 07:40:00|||||||||1453
1706168700000|2024-01-25 07:45:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|897
1706169000000|2024-01-25 07:50:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1080
1706169300000|2024-01-25 07:55:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1472
1706169600000|2024-01-25 08:00:00|11110.6|11106.6|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|1465
1706169900000|2024-01-25 08:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|5159
1706170200000|2024-01-25 08:10:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2537
1706170500000|2024-01-25 08:15:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|812
1706170800000|2024-01-25 08:20:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1963
1706171100000|2024-01-25 08:25:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|1255
1706171400000|2024-01-25 08:30:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|1613
1706171700000|2024-01-25 08:35:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|973
1706172000000|2024-01-25 08:40:00|11107.5|11103.5|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|2442
1706172300000|2024-01-25 08:45:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1357
1706172600000|2024-01-25 08:50:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2035
1706172900000|2024-01-25 08:55:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2163
1706173200000|2024-01-25 09:00:00|11107.5|11103.5|11102.8|11098.8|11107.5|11103.5|11102.8|11098.8|2841
1706173500000|2024-01-25 09:05:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|1313
1706173800000|2024-01-25 09:10:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|998
1706174100000|2024-01-25 09:15:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1414
1706174400000|2024-01-25 09:20:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1710
1706174700000|2024-01-25 09:25:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|1808
1706175000000|2024-01-25 09:30:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|525
1706175300000|2024-01-25 09:35:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1526
1706175600000|2024-01-25 09:40:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|462
1706175900000|2024-01-25 09:45:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|356
1706176200000|2024-01-25 09:50:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|636
1706176500000|2024-01-25 09:55:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1335
1706176800000|2024-01-25 10:00:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|895
1706177100000|2024-01-25 10:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1221
1706177400000|2024-01-25 10:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|468
1706177700000|2024-01-25 10:15:00|11105.1|11101.1|11104.3|11100.3|11105.1|11101.1|11104.3|11100.3|611
1706178000000|2024-01-25 10:20:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|748
1706178300000|2024-01-25 10:25:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|696
1706178600000|2024-01-25 10:30:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1992
1706178900000|2024-01-25 10:35:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1774
1706179200000|2024-01-25 10:40:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|507
1706179500000|2024-01-25 10:45:00|11109|11105|11109|11105|11109|11105|11109|11105|352
1706179800000|2024-01-25 10:50:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|872
1706180100000|2024-01-25 10:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|919
1706180400000|2024-01-25 11:00:00|11110.6|11106.6|11104.3|11100.3|11110.6|11106.6|11104.3|11100.3|5711
1706180700000|2024-01-25 11:05:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3916
1706181000000|2024-01-25 11:10:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1609
1706181300000|2024-01-25 11:15:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1501
1706181600000|2024-01-25 11:20:00|11109|11105|11109|11105|11109|11105|11109|11105|376
1706181900000|2024-01-25 11:25:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1396
1706182200000|2024-01-25 11:30:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|596
1706182500000|2024-01-25 11:35:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|479
1706182800000|2024-01-25 11:40:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|919
1706183100000|2024-01-25 11:45:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|56
1706183400000|2024-01-25 11:50:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1065
1706183700000|2024-01-25 11:55:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|343
1706184000000|2024-01-25 12:00:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|2110
1706184300000|2024-01-25 12:05:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1882
1706184600000|2024-01-25 12:10:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1349
1706184900000|2024-01-25 12:15:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|1497
1706185200000|2024-01-25 12:20:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1642
1706185500000|2024-01-25 12:25:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|3578
1706185800000|2024-01-25 12:30:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|1471
1706186100000|2024-01-25 12:35:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|6314
1706186400000|2024-01-25 12:40:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|261
1706186700000|2024-01-25 12:45:00|||||||||751
1706187000000|2024-01-25 12:50:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|1664
1706187300000|2024-01-25 12:55:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3320
1706187600000|2024-01-25 13:00:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|5098
1706187900000|2024-01-25 13:05:00|11099.7|11095.7|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|886
1706188200000|2024-01-25 13:10:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|3695
1706188500000|2024-01-25 13:15:00|11105.9|11101.9|11112.2|11108.2|11113.7|11109.7|11104.3|11100.3|7937
1706188800000|2024-01-25 13:20:00|11110.6|11106.6|11104.3|11100.3|11110.6|11106.6|11104.3|11100.3|6148
1706189100000|2024-01-25 13:25:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|5905
1706189400000|2024-01-25 13:30:00|11107.5|11103.5|11115.3|11111.3|11120|11116|11087.2|11083.2|27727
1706189700000|2024-01-25 13:35:00|11116.8|11112.8|11118.4|11114.4|11123.1|11119.1|11115.3|11111.3|17793
1706190000000|2024-01-25 13:40:00|11120|11116|11116.8|11112.8|11120|11116|11115.3|11111.3|11580
1706190300000|2024-01-25 13:45:00|11118.4|11114.4|11112.2|11108.2|11121.5|11117.5|11112.2|11108.2|8050
1706190600000|2024-01-25 13:50:00|11113.7|11109.7|11121.5|11117.5|11123.1|11119.1|11110.6|11106.6|6839
1706190900000|2024-01-25 13:55:00|11123.1|11119.1|11118.4|11114.4|11124.7|11120.7|11116.8|11112.8|13013
1706191200000|2024-01-25 14:00:00|11117.6|11113.6|11123.1|11119.1|11126.2|11122.2|11117.6|11113.6|9123
1706191500000|2024-01-25 14:05:00|11121.5|11117.5|11124.7|11120.7|11126.2|11122.2|11120|11116|7187
1706191800000|2024-01-25 14:10:00|11123.1|11119.1|11130.9|11126.9|11132.5|11128.5|11123.1|11119.1|13307
1706192100000|2024-01-25 14:15:00|11129.3|11125.3|11126.2|11122.2|11132.5|11128.5|11126.2|11122.2|11991
1706192400000|2024-01-25 14:20:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|5966
1706192700000|2024-01-25 14:25:00|11127.8|11123.8|11124.7|11120.7|11129.3|11125.3|11123.1|11119.1|11472
1706193000000|2024-01-25 14:30:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11115.3|11111.3|14468
1706193300000|2024-01-25 14:35:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11120|11116|6110
1706193600000|2024-01-25 14:40:00|11121.5|11117.5|11120|11116|11126.2|11122.2|11118.4|11114.4|7654
1706193900000|2024-01-25 14:45:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11116.8|11112.8|5836
1706194200000|2024-01-25 14:50:00|11118.4|11114.4|11123.1|11119.1|11124.7|11120.7|11118.4|11114.4|3226
1706194500000|2024-01-25 14:55:00|11121.5|11117.5|11123.1|11119.1|11123.9|11119.9|11120|11116|13491
1706194800000|2024-01-25 15:00:00|11122.3|11118.3|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|8388
1706195100000|2024-01-25 15:05:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11123.1|11119.1|6181
1706195400000|2024-01-25 15:10:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|9698
1706195700000|2024-01-25 15:15:00|11126.2|11122.2|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|23686
1706196000000|2024-01-25 15:20:00|11127.8|11123.8|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|8747
1706196300000|2024-01-25 15:25:00|11130.9|11126.9|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|10189
1706196600000|2024-01-25 15:30:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|4212
1706196900000|2024-01-25 15:35:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|5542
1706197200000|2024-01-25 15:40:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|6298
1706197500000|2024-01-25 15:45:00|11126.2|11122.2|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|5796
1706197800000|2024-01-25 15:50:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|5345
1706198100000|2024-01-25 15:55:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|2999
1706198400000|2024-01-25 16:00:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|5816
1706198700000|2024-01-25 16:05:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|2073
1706199000000|2024-01-25 16:10:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|3301
1706199300000|2024-01-25 16:15:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2106
1706199600000|2024-01-25 16:20:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|2235
1706199900000|2024-01-25 16:25:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|3461
1706200200000|2024-01-25 16:30:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|7364
1706200500000|2024-01-25 16:35:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|4903
1706200800000|2024-01-25 16:40:00|11120.8|11116.8|11120|11116|11121.5|11117.5|11120|11116|1549
1706201100000|2024-01-25 16:45:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|7097
1706201400000|2024-01-25 16:50:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|2766
1706201700000|2024-01-25 16:55:00|11113.7|11109.7|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|11978
1706202000000|2024-01-25 17:00:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|6418
1706202300000|2024-01-25 17:05:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|9789
1706202600000|2024-01-25 17:10:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|4625
1706202900000|2024-01-25 17:15:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|4421
1706203200000|2024-01-25 17:20:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|5582
1706203500000|2024-01-25 17:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|6710
1706203800000|2024-01-25 17:30:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|4025
1706204100000|2024-01-25 17:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3790
1706204400000|2024-01-25 17:40:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|3584
1706204700000|2024-01-25 17:45:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|3630
1706205000000|2024-01-25 17:50:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|9284
1706205300000|2024-01-25 17:55:00|11113.7|11109.7|11116.8|11112.8|11118.4|11114.4|11113.7|11109.7|15678
1706205600000|2024-01-25 18:00:00|11118.4|11114.4|11126.2|11122.2|11129.3|11125.3|11115.3|11111.3|14703
1706205900000|2024-01-25 18:05:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|9388
1706206200000|2024-01-25 18:10:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|3513
1706206500000|2024-01-25 18:15:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|4722
1706206800000|2024-01-25 18:20:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|4576
1706207100000|2024-01-25 18:25:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|9326
1706207400000|2024-01-25 18:30:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|6335
1706207700000|2024-01-25 18:35:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|3446
1706208000000|2024-01-25 18:40:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2564
1706208300000|2024-01-25 18:45:00|11126.2|11122.2|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|4571
1706208600000|2024-01-25 18:50:00|11127.8|11123.8|11134|11130|11135.6|11131.6|11127.8|11123.8|3045
1706208900000|2024-01-25 18:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|2134
1706209200000|2024-01-25 19:00:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1408
1706209500000|2024-01-25 19:05:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|1388
1706209800000|2024-01-25 19:10:00|11132.5|11128.5|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|6452
1706210100000|2024-01-25 19:15:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|4689
1706210400000|2024-01-25 19:20:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|1420
1706210700000|2024-01-25 19:25:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|2957
1706211000000|2024-01-25 19:30:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2418
1706211300000|2024-01-25 19:35:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|4335
1706211600000|2024-01-25 19:40:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11134|11130|4398
1706211900000|2024-01-25 19:45:00|||||||||1545
1706212200000|2024-01-25 19:50:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|8464
1706212500000|2024-01-25 19:55:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|10180
1706212800000|2024-01-25 20:00:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|10029
1706213100000|2024-01-25 20:05:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|3268
1706213400000|2024-01-25 20:10:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|3698
1706213700000|2024-01-25 20:15:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|7769
1706214000000|2024-01-25 20:20:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|5842
1706214300000|2024-01-25 20:25:00|||||||||847
1706214600000|2024-01-25 20:30:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|3746
1706214900000|2024-01-25 20:35:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11130.9|11126.9|3902
1706215200000|2024-01-25 20:40:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|2326
1706215500000|2024-01-25 20:45:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|2526
1706215800000|2024-01-25 20:50:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|3558
1706216100000|2024-01-25 20:55:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|3702
1706216400000|2024-01-25 21:00:00|11134|11130|11134|11130|11134|11130|11134|11130|2377
1706216700000|2024-01-25 21:05:00|||||||||1098
1706217000000|2024-01-25 21:10:00|||||||||694
1706217300000|2024-01-25 21:15:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|5185
1706217600000|2024-01-25 21:20:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1024
1706217900000|2024-01-25 21:25:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|2225
1706218200000|2024-01-25 21:30:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|4973
1706218500000|2024-01-25 21:35:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|4553
1706218800000|2024-01-25 21:40:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|480
1706219100000|2024-01-25 21:45:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|1417
1706219400000|2024-01-25 21:50:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|1882
1706219700000|2024-01-25 21:55:00|||||||||2595
1706223600000|2024-01-25 23:00:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|577
1706223900000|2024-01-25 23:05:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|186
1706224200000|2024-01-25 23:10:00|||||||||242
1706224500000|2024-01-25 23:15:00|||||||||126
1706224800000|2024-01-25 23:20:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|664
1706225100000|2024-01-25 23:25:00|||||||||242
1706225400000|2024-01-25 23:30:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|988
1706225700000|2024-01-25 23:35:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|654
1706226000000|2024-01-25 23:40:00|||||||||655
1706226300000|2024-01-25 23:45:00|11143.4|11139.4|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|2731
1706226600000|2024-01-25 23:50:00|||||||||196
1706226900000|2024-01-25 23:55:00|||||||||973
1706227200000|2024-01-26 00:00:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1280
1706227500000|2024-01-26 00:05:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|316
1706227800000|2024-01-26 00:10:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|745
1706228100000|2024-01-26 00:15:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|957
1706228400000|2024-01-26 00:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|548
1706228700000|2024-01-26 00:25:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|809
1706229000000|2024-01-26 00:30:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11145|11141|724
1706229300000|2024-01-26 00:35:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|268
1706229600000|2024-01-26 00:40:00|||||||||287
1706229900000|2024-01-26 00:45:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|861
1706230200000|2024-01-26 00:50:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|1274
1706230500000|2024-01-26 00:55:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|562
1706230800000|2024-01-26 01:00:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|874
1706231100000|2024-01-26 01:05:00|11145|11141|11145|11141|11145|11141|11145|11141|383
1706231400000|2024-01-26 01:10:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|721
1706231700000|2024-01-26 01:15:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|1001
1706232000000|2024-01-26 01:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|260
1706232300000|2024-01-26 01:25:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|542
1706232600000|2024-01-26 01:30:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|1674
1706232900000|2024-01-26 01:35:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|270
1706233200000|2024-01-26 01:40:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1120
1706233500000|2024-01-26 01:45:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|693
1706233800000|2024-01-26 01:50:00|||||||||43
1706234100000|2024-01-26 01:55:00|11152.8|11148.8|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|3247
1706234400000|2024-01-26 02:00:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1551
1706234700000|2024-01-26 02:05:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|477
1706235000000|2024-01-26 02:10:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1317
1706235300000|2024-01-26 02:15:00|||||||||38
1706235600000|2024-01-26 02:20:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|1025
1706235900000|2024-01-26 02:25:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|169
1706236200000|2024-01-26 02:30:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1178
1706236500000|2024-01-26 02:35:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|576
1706236800000|2024-01-26 02:40:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1343
1706237100000|2024-01-26 02:45:00|||||||||103
1706237400000|2024-01-26 02:50:00|||||||||13
1706237700000|2024-01-26 02:55:00|||||||||269
1706238000000|2024-01-26 03:00:00|||||||||443
1706238300000|2024-01-26 03:05:00|||||||||45
1706238600000|2024-01-26 03:10:00|||||||||64
1706238900000|2024-01-26 03:15:00|||||||||1040
1706239200000|2024-01-26 03:20:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|459
1706239500000|2024-01-26 03:25:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1153
1706239800000|2024-01-26 03:30:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1321
1706240400000|2024-01-26 03:40:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|746
1706240700000|2024-01-26 03:45:00|||||||||238
1706241000000|2024-01-26 03:50:00|||||||||44
1706241300000|2024-01-26 03:55:00|||||||||12
1706241600000|2024-01-26 04:00:00|||||||||27
1706241900000|2024-01-26 04:05:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|212
1706242200000|2024-01-26 04:10:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|268
1706242500000|2024-01-26 04:15:00|||||||||56
1706242800000|2024-01-26 04:20:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|616
1706243100000|2024-01-26 04:25:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|307
1706243400000|2024-01-26 04:30:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|325
1706243700000|2024-01-26 04:35:00|||||||||487
1706244000000|2024-01-26 04:40:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|563
1706244300000|2024-01-26 04:45:00|||||||||122
1706244600000|2024-01-26 04:50:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|818
1706244900000|2024-01-26 04:55:00|||||||||50
1706245200000|2024-01-26 05:00:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|761
1706245500000|2024-01-26 05:05:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|546
1706245800000|2024-01-26 05:10:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|200
1706246100000|2024-01-26 05:15:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|335
1706246400000|2024-01-26 05:20:00|||||||||167
1706246700000|2024-01-26 05:25:00|||||||||174
1706247000000|2024-01-26 05:30:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|35
1706247300000|2024-01-26 05:35:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|644
1706247600000|2024-01-26 05:40:00|||||||||46
1706247900000|2024-01-26 05:45:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|113
1706248200000|2024-01-26 05:50:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|154
1706248500000|2024-01-26 05:55:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|667
1706248800000|2024-01-26 06:00:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|107
1706249100000|2024-01-26 06:05:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|121
1706249400000|2024-01-26 06:10:00|||||||||44
1706249700000|2024-01-26 06:15:00|||||||||533
1706250000000|2024-01-26 06:20:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|912
1706250300000|2024-01-26 06:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|233
1706250600000|2024-01-26 06:30:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1939
1706250900000|2024-01-26 06:35:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|197
1706251200000|2024-01-26 06:40:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|368
1706251500000|2024-01-26 06:45:00|||||||||379
1706251800000|2024-01-26 06:50:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1016
1706252100000|2024-01-26 06:55:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|1386
1706252400000|2024-01-26 07:00:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1484
1706252700000|2024-01-26 07:05:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1403
1706253000000|2024-01-26 07:10:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|601
1706253300000|2024-01-26 07:15:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1090
1706253600000|2024-01-26 07:20:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1422
1706253900000|2024-01-26 07:25:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|637
1706254200000|2024-01-26 07:30:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|785
1706254500000|2024-01-26 07:35:00|11154.3|11150.3|11151.2|11147.2|11155.9|11151.9|11151.2|11147.2|1347
1706254800000|2024-01-26 07:40:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1626
1706255100000|2024-01-26 07:45:00|11151.2|11147.2|11152.8|11148.8|11154.3|11150.3|11149.7|11145.7|1426
1706255400000|2024-01-26 07:50:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1074
1706255700000|2024-01-26 07:55:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1142
1706256000000|2024-01-26 08:00:00|11148.1|11144.1|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|2110
1706256300000|2024-01-26 08:05:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1674
1706256600000|2024-01-26 08:10:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|1465
1706256900000|2024-01-26 08:15:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|2730
1706257200000|2024-01-26 08:20:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|1151
1706257500000|2024-01-26 08:25:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|773
1706257800000|2024-01-26 08:30:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|812
1706258100000|2024-01-26 08:35:00|11146.5|11142.5|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|3434
1706258400000|2024-01-26 08:40:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1794
1706258700000|2024-01-26 08:45:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1615
1706259000000|2024-01-26 08:50:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|764
1706259300000|2024-01-26 08:55:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1550
1706259600000|2024-01-26 09:00:00|11143.4|11139.4|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|1419
1706259900000|2024-01-26 09:05:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|1877
1706260200000|2024-01-26 09:10:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|1195
1706260500000|2024-01-26 09:15:00|||||||||1250
1706260800000|2024-01-26 09:20:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1397
1706261100000|2024-01-26 09:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2527
1706261400000|2024-01-26 09:30:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|2346
1706261700000|2024-01-26 09:35:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|585
1706262000000|2024-01-26 09:40:00|11145|11141|11145|11141|11145|11141|11145|11141|234
1706262300000|2024-01-26 09:45:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11145|11141|2654
1706262600000|2024-01-26 09:50:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|667
1706262900000|2024-01-26 09:55:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|2549
1706263200000|2024-01-26 10:00:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|447
1706263500000|2024-01-26 10:05:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|614
1706263800000|2024-01-26 10:10:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11145|11141|417
1706264100000|2024-01-26 10:15:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|85
1706264400000|2024-01-26 10:20:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|307
1706264700000|2024-01-26 10:25:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1279
1706265000000|2024-01-26 10:30:00|11145|11141|11145|11141|11145|11141|11145|11141|191
1706265300000|2024-01-26 10:35:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|606
1706265600000|2024-01-26 10:40:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|279
1706265900000|2024-01-26 10:45:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|1197
1706266200000|2024-01-26 10:50:00|||||||||408
1706266500000|2024-01-26 10:55:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|671
1706266800000|2024-01-26 11:00:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|501
1706267100000|2024-01-26 11:05:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|851
1706267400000|2024-01-26 11:10:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|495
1706267700000|2024-01-26 11:15:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|946
1706268000000|2024-01-26 11:20:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1145
1706268300000|2024-01-26 11:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|295
1706268600000|2024-01-26 11:30:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|972
1706268900000|2024-01-26 11:35:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|300
1706269200000|2024-01-26 11:40:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1113
1706269500000|2024-01-26 11:45:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1126
1706269800000|2024-01-26 11:50:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|921
1706270100000|2024-01-26 11:55:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|764
1706270400000|2024-01-26 12:00:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|933
1706270700000|2024-01-26 12:05:00|||||||||261
1706271000000|2024-01-26 12:10:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1057
1706271300000|2024-01-26 12:15:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|3464
1706271600000|2024-01-26 12:20:00|||||||||802
1706271900000|2024-01-26 12:25:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|736
1706272200000|2024-01-26 12:30:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1251
1706272500000|2024-01-26 12:35:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|1394
1706272800000|2024-01-26 12:40:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|2889
1706273100000|2024-01-26 12:45:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|1463
1706273400000|2024-01-26 12:50:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|2155
1706273700000|2024-01-26 12:55:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|2303
1706274000000|2024-01-26 13:00:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|3634
1706274300000|2024-01-26 13:05:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|3500
1706274600000|2024-01-26 13:10:00|11135.6|11131.6|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|1505
1706274900000|2024-01-26 13:15:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|4607
1706275200000|2024-01-26 13:20:00|11138.7|11134.7|11141.8|11137.8|11145|11141|11137.2|11133.2|10373
1706275500000|2024-01-26 13:25:00|11140.3|11136.3|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|5515
1706275800000|2024-01-26 13:30:00|11138.7|11134.7|11126.2|11122.2|11154.3|11150.3|11123.1|11119.1|17519
1706276100000|2024-01-26 13:35:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11118.4|11114.4|16884
1706276400000|2024-01-26 13:40:00|11127.8|11123.8|11132.5|11128.5|11135.6|11131.6|11127.8|11123.8|11065
1706276700000|2024-01-26 13:45:00|11130.9|11126.9|11141.8|11137.8|11143.4|11139.4|11129.3|11125.3|9054
1706277000000|2024-01-26 13:50:00|11143.4|11139.4|11143.4|11139.4|11146.5|11142.5|11140.3|11136.3|6297
1706277300000|2024-01-26 13:55:00|11141.8|11137.8|11138.7|11134.7|11145|11141|11137.2|11133.2|7502
1706277600000|2024-01-26 14:00:00|11137.2|11133.2|11129.3|11125.3|11138.7|11134.7|11129.3|11125.3|7013
1706277900000|2024-01-26 14:05:00|11130.9|11126.9|11134|11130|11135.6|11131.6|11129.3|11125.3|8411
1706278200000|2024-01-26 14:10:00|11132.5|11128.5|11127.8|11123.8|11134|11130|11127.8|11123.8|7765
1706278500000|2024-01-26 14:15:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|5890
1706278800000|2024-01-26 14:20:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|4382
1706279100000|2024-01-26 14:25:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|18154
1706279400000|2024-01-26 14:30:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11115.3|11111.3|11500
1706279700000|2024-01-26 14:35:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|5726
1706280000000|2024-01-26 14:40:00|11120|11116|11116.8|11112.8|11120|11116|11115.3|11111.3|7512
1706280300000|2024-01-26 14:45:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|5001
1706280600000|2024-01-26 14:50:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|5783
1706280900000|2024-01-26 14:55:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3338
1706281200000|2024-01-26 15:00:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11105.9|11101.9|18724
1706281500000|2024-01-26 15:05:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|8324
1706281800000|2024-01-26 15:10:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|3635
1706282100000|2024-01-26 15:15:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|6033
1706282400000|2024-01-26 15:20:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|3270
1706282700000|2024-01-26 15:25:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|6674
1706283000000|2024-01-26 15:30:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|4041
1706283300000|2024-01-26 15:35:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|9381
1706283600000|2024-01-26 15:40:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2514
1706283900000|2024-01-26 15:45:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|3503
1706284200000|2024-01-26 15:50:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|5064
1706284500000|2024-01-26 15:55:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|1821
1706284800000|2024-01-26 16:00:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3415
1706285100000|2024-01-26 16:05:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1157
1706285400000|2024-01-26 16:10:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|3692
1706285700000|2024-01-26 16:15:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11115.3|11111.3|5458
1706286000000|2024-01-26 16:20:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|3358
1706286300000|2024-01-26 16:25:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1500
1706286600000|2024-01-26 16:30:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|4917
1706286900000|2024-01-26 16:35:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11118.4|11114.4|1898
1706287200000|2024-01-26 16:40:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2156
1706287500000|2024-01-26 16:45:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2272
1706287800000|2024-01-26 16:50:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|2161
1706288100000|2024-01-26 16:55:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|4143
1706288400000|2024-01-26 17:00:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|1346
1706288700000|2024-01-26 17:05:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|2941
1706289000000|2024-01-26 17:10:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1858
1706289300000|2024-01-26 17:15:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|3825
1706289600000|2024-01-26 17:20:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|4203
1706289900000|2024-01-26 17:25:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|7211
1706290200000|2024-01-26 17:30:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|4005
1706290500000|2024-01-26 17:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1312
1706290800000|2024-01-26 17:40:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|3876
1706291100000|2024-01-26 17:45:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2194
1706291400000|2024-01-26 17:50:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1510
1706291700000|2024-01-26 17:55:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1582
1706292000000|2024-01-26 18:00:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1786
1706292300000|2024-01-26 18:05:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1027
1706292600000|2024-01-26 18:10:00|||||||||745
1706292900000|2024-01-26 18:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|2343
1706293200000|2024-01-26 18:20:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|504
1706293500000|2024-01-26 18:25:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|2979
1706293800000|2024-01-26 18:30:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|3867
1706294100000|2024-01-26 18:35:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|4025
1706294400000|2024-01-26 18:40:00|11109|11105|11109|11105|11109|11105|11109|11105|1979
1706294700000|2024-01-26 18:45:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|473
1706295000000|2024-01-26 18:50:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|3130
1706295300000|2024-01-26 18:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|746
1706295600000|2024-01-26 19:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1888
1706295900000|2024-01-26 19:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|3014
1706296200000|2024-01-26 19:10:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2394
1706296500000|2024-01-26 19:15:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|754
1706296800000|2024-01-26 19:20:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1692
1706297100000|2024-01-26 19:25:00|||||||||4875
1706297400000|2024-01-26 19:30:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|1218
1706297700000|2024-01-26 19:35:00|||||||||2430
1706298000000|2024-01-26 19:40:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|6169
1706298300000|2024-01-26 19:45:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3337
1706298600000|2024-01-26 19:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|10374
1706298900000|2024-01-26 19:55:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|9820
1706299200000|2024-01-26 20:00:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|9315
1706299500000|2024-01-26 20:05:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|3479
1706299800000|2024-01-26 20:10:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1835
1706300100000|2024-01-26 20:15:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|3042
1706300400000|2024-01-26 20:20:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2983
1706300700000|2024-01-26 20:25:00|||||||||1286
1706301000000|2024-01-26 20:30:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1545
1706301300000|2024-01-26 20:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|831
1706301600000|2024-01-26 20:40:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1659
1706301900000|2024-01-26 20:45:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1299
1706302200000|2024-01-26 20:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|2092
1706302500000|2024-01-26 20:55:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2223
1706302800000|2024-01-26 21:00:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|5650
1706303100000|2024-01-26 21:05:00|||||||||681
1706303400000|2024-01-26 21:10:00|11120|11116|11120|11116|11120|11116|11120|11116|1095
1706303700000|2024-01-26 21:15:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|839
1706304000000|2024-01-26 21:20:00|||||||||782
1706304300000|2024-01-26 21:25:00|11120|11116|11120|11116|11120|11116|11120|11116|1119
1706304600000|2024-01-26 21:30:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1807
1706304900000|2024-01-26 21:35:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1375
1706305200000|2024-01-26 21:40:00|||||||||2748
1706305500000|2024-01-26 21:45:00|||||||||1755
1706305800000|2024-01-26 21:50:00|||||||||1491
1706306100000|2024-01-26 21:55:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1583
1706482800000|2024-01-28 23:00:00|11128.6|11124.6|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|2965
1706483100000|2024-01-28 23:05:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|1136
1706483400000|2024-01-28 23:10:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|1811
1706483700000|2024-01-28 23:15:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|1530
1706484000000|2024-01-28 23:20:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|1355
1706484300000|2024-01-28 23:25:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1212
1706484600000|2024-01-28 23:30:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|981
1706484900000|2024-01-28 23:35:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|719
1706485200000|2024-01-28 23:40:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1285
1706485500000|2024-01-28 23:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|531
1706485800000|2024-01-28 23:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|158
1706486100000|2024-01-28 23:55:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|173
1706486400000|2024-01-29 00:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|596
1706486700000|2024-01-29 00:05:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|770
1706487000000|2024-01-29 00:10:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|1618
1706487300000|2024-01-29 00:15:00|11123.9|11119.9|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|1192
1706487600000|2024-01-29 00:20:00|11125.4|11121.4|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|294
1706487900000|2024-01-29 00:25:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|2803
1706488200000|2024-01-29 00:30:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|532
1706488500000|2024-01-29 00:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|200
1706488800000|2024-01-29 00:40:00|||||||||25
1706489100000|2024-01-29 00:45:00|||||||||404
1706489400000|2024-01-29 00:50:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|585
1706489700000|2024-01-29 00:55:00|||||||||94
1706490000000|2024-01-29 01:00:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|836
1706490300000|2024-01-29 01:05:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|651
1706490600000|2024-01-29 01:10:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|287
1706490900000|2024-01-29 01:15:00|11130.9|11126.9|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|984
1706491200000|2024-01-29 01:20:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|293
1706491500000|2024-01-29 01:25:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|546
1706491800000|2024-01-29 01:30:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|816
1706492100000|2024-01-29 01:35:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|289
1706492400000|2024-01-29 01:40:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|481
1706492700000|2024-01-29 01:45:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|110
1706493000000|2024-01-29 01:50:00|||||||||569
1706493300000|2024-01-29 01:55:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|616
1706493600000|2024-01-29 02:00:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|799
1706493900000|2024-01-29 02:05:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1552
1706494200000|2024-01-29 02:10:00|11122.3|11118.3|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2275
1706494500000|2024-01-29 02:15:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1106
1706494800000|2024-01-29 02:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1324
1706495100000|2024-01-29 02:25:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1320
1706495400000|2024-01-29 02:30:00|||||||||108
1706495700000|2024-01-29 02:35:00|||||||||223
1706496000000|2024-01-29 02:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|443
1706496300000|2024-01-29 02:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|616
1706496600000|2024-01-29 02:50:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1339
1706496900000|2024-01-29 02:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|232
1706497200000|2024-01-29 03:00:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|523
1706497500000|2024-01-29 03:05:00|||||||||16
1706497800000|2024-01-29 03:10:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1177
1706498100000|2024-01-29 03:15:00|||||||||10
1706498400000|2024-01-29 03:20:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|440
1706498700000|2024-01-29 03:25:00|||||||||3
1706499000000|2024-01-29 03:30:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|248
1706499300000|2024-01-29 03:35:00|||||||||22
1706499600000|2024-01-29 03:40:00|||||||||5
1706499900000|2024-01-29 03:45:00|||||||||34
1706500200000|2024-01-29 03:50:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|183
1706500500000|2024-01-29 03:55:00|||||||||193
1706500800000|2024-01-29 04:00:00|||||||||42
1706501100000|2024-01-29 04:05:00|||||||||146
1706501400000|2024-01-29 04:10:00|||||||||31
1706501700000|2024-01-29 04:15:00|||||||||268
1706502000000|2024-01-29 04:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|22
1706502300000|2024-01-29 04:25:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|404
1706502600000|2024-01-29 04:30:00|||||||||23
1706502900000|2024-01-29 04:35:00|||||||||415
1706503200000|2024-01-29 04:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1003
1706503500000|2024-01-29 04:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|309
1706503800000|2024-01-29 04:50:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|132
1706504100000|2024-01-29 04:55:00|||||||||600
1706504400000|2024-01-29 05:00:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1328
1706504700000|2024-01-29 05:05:00|||||||||525
1706505000000|2024-01-29 05:10:00|||||||||273
1706505300000|2024-01-29 05:15:00|||||||||633
1706505600000|2024-01-29 05:20:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|53
1706505900000|2024-01-29 05:25:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1203
1706506200000|2024-01-29 05:30:00|||||||||34
1706506500000|2024-01-29 05:35:00|||||||||169
1706506800000|2024-01-29 05:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|790
1706507100000|2024-01-29 05:45:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|160
1706507400000|2024-01-29 05:50:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|565
1706507700000|2024-01-29 05:55:00|||||||||84
1706508000000|2024-01-29 06:00:00|||||||||72
1706508300000|2024-01-29 06:05:00|||||||||159
1706508600000|2024-01-29 06:10:00|||||||||11
1706508900000|2024-01-29 06:15:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|221
1706509200000|2024-01-29 06:20:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|378
1706509500000|2024-01-29 06:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|299
1706509800000|2024-01-29 06:30:00|||||||||41
1706510100000|2024-01-29 06:35:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|859
1706510400000|2024-01-29 06:40:00|||||||||332
1706510700000|2024-01-29 06:45:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|81
1706511000000|2024-01-29 06:50:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|625
1706511300000|2024-01-29 06:55:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|789
1706511600000|2024-01-29 07:00:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|891
1706511900000|2024-01-29 07:05:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1644
1706512200000|2024-01-29 07:10:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|914
1706512500000|2024-01-29 07:15:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|796
1706512800000|2024-01-29 07:20:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1000
1706513100000|2024-01-29 07:25:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|1776
1706513400000|2024-01-29 07:30:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|342
1706513700000|2024-01-29 07:35:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|1226
1706514000000|2024-01-29 07:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|1458
1706514300000|2024-01-29 07:45:00|11134|11130|11134|11130|11134|11130|11134|11130|963
1706514600000|2024-01-29 07:50:00|||||||||1770
1706514900000|2024-01-29 07:55:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|1647
1706515200000|2024-01-29 08:00:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1708
1706515500000|2024-01-29 08:05:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1634
1706515800000|2024-01-29 08:10:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1665
1706516100000|2024-01-29 08:15:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|740
1706516400000|2024-01-29 08:20:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|696
1706516700000|2024-01-29 08:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1154
1706517000000|2024-01-29 08:30:00|11129.3|11125.3|11134|11130|11134|11130|11129.3|11125.3|2875
1706517300000|2024-01-29 08:35:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|3019
1706517600000|2024-01-29 08:40:00|11134|11130|11137.2|11133.2|11137.2|11133.2|11134|11130|1902
1706517900000|2024-01-29 08:45:00|11138.7|11134.7|11132.5|11128.5|11138.7|11134.7|11130.9|11126.9|2487
1706518200000|2024-01-29 08:50:00|11130.9|11126.9|11135.6|11131.6|11135.6|11131.6|11130.9|11126.9|1517
1706518500000|2024-01-29 08:55:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1243
1706518800000|2024-01-29 09:00:00|11137.2|11133.2|11143.4|11139.4|11143.4|11139.4|11135.6|11131.6|5739
1706519100000|2024-01-29 09:05:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|4202
1706519400000|2024-01-29 09:10:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|2231
1706519700000|2024-01-29 09:15:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1490
1706520000000|2024-01-29 09:20:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1192
1706520300000|2024-01-29 09:25:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1500
1706520600000|2024-01-29 09:30:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1240
1706520900000|2024-01-29 09:35:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|1714
1706521200000|2024-01-29 09:40:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1217
1706521500000|2024-01-29 09:45:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1338
1706521800000|2024-01-29 09:50:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|2699
1706522100000|2024-01-29 09:55:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|2621
1706522400000|2024-01-29 10:00:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|318
1706522700000|2024-01-29 10:05:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|747
1706523000000|2024-01-29 10:10:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|3701
1706523300000|2024-01-29 10:15:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1671
1706523600000|2024-01-29 10:20:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1685
1706523900000|2024-01-29 10:25:00|||||||||526
1706524200000|2024-01-29 10:30:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1331
1706524500000|2024-01-29 10:35:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|542
1706524800000|2024-01-29 10:40:00|||||||||1507
1706525100000|2024-01-29 10:45:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1912
1706525400000|2024-01-29 10:50:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|286
1706525700000|2024-01-29 10:55:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|852
1706526000000|2024-01-29 11:00:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1059
1706526300000|2024-01-29 11:05:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1147
1706526600000|2024-01-29 11:10:00|||||||||1062
1706526900000|2024-01-29 11:15:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|4019
1706527200000|2024-01-29 11:20:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|2496
1706527500000|2024-01-29 11:25:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1533
1706527800000|2024-01-29 11:30:00|||||||||290
1706528100000|2024-01-29 11:35:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|495
1706528400000|2024-01-29 11:40:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|2022
1706528700000|2024-01-29 11:45:00|||||||||1821
1706529000000|2024-01-29 11:50:00|||||||||168
1706529300000|2024-01-29 11:55:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|2157
1706529600000|2024-01-29 12:00:00|||||||||614
1706529900000|2024-01-29 12:05:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|600
1706530200000|2024-01-29 12:10:00|||||||||386
1706530500000|2024-01-29 12:15:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|635
1706530800000|2024-01-29 12:20:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|418
1706531100000|2024-01-29 12:25:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1329
1706531400000|2024-01-29 12:30:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|2268
1706531700000|2024-01-29 12:35:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|314
1706532000000|2024-01-29 12:40:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|1872
1706532300000|2024-01-29 12:45:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2822
1706532600000|2024-01-29 12:50:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|2556
1706532900000|2024-01-29 12:55:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1872
1706533200000|2024-01-29 13:00:00|11140.3|11136.3|11143.4|11139.4|11145|11141|11140.3|11136.3|2843
1706533500000|2024-01-29 13:05:00|11141.8|11137.8|11146.5|11142.5|11146.5|11142.5|11141.8|11137.8|2594
1706533800000|2024-01-29 13:10:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|3891
1706534100000|2024-01-29 13:15:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1043
1706534400000|2024-01-29 13:20:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|10581
1706534700000|2024-01-29 13:25:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|4627
1706535000000|2024-01-29 13:30:00|11141.8|11137.8|11146.5|11142.5|11148.1|11144.1|11141.8|11137.8|3566
1706535300000|2024-01-29 13:35:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|5571
1706535600000|2024-01-29 13:40:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|13264
1706535900000|2024-01-29 13:45:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|6442
1706536200000|2024-01-29 13:50:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|9850
1706536500000|2024-01-29 13:55:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|10144
1706536800000|2024-01-29 14:00:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11143.4|11139.4|3524
1706537100000|2024-01-29 14:05:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|4300
1706537400000|2024-01-29 14:10:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|4413
1706537700000|2024-01-29 14:15:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|6372
1706538000000|2024-01-29 14:20:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|3032
1706538300000|2024-01-29 14:25:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|4793
1706538600000|2024-01-29 14:30:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|6557
1706538900000|2024-01-29 14:35:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|6680
1706539200000|2024-01-29 14:40:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|4873
1706539500000|2024-01-29 14:45:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|2098
1706539800000|2024-01-29 14:50:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|3826
1706540100000|2024-01-29 14:55:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|12181
1706540400000|2024-01-29 15:00:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|6685
1706540700000|2024-01-29 15:05:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11141.8|11137.8|7268
1706541000000|2024-01-29 15:10:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|6937
1706541300000|2024-01-29 15:15:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|5975
1706541600000|2024-01-29 15:20:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|3576
1706541900000|2024-01-29 15:25:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|2867
1706542200000|2024-01-29 15:30:00|11135.6|11131.6|11138.7|11134.7|11140.3|11136.3|11134|11130|6912
1706542500000|2024-01-29 15:35:00|11137.2|11133.2|11143.4|11139.4|11143.4|11139.4|11137.2|11133.2|1902
1706542800000|2024-01-29 15:40:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|4723
1706543100000|2024-01-29 15:45:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|3505
1706543400000|2024-01-29 15:50:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|1232
1706543700000|2024-01-29 15:55:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|3400
1706544000000|2024-01-29 16:00:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2208
1706544300000|2024-01-29 16:05:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|5882
1706544600000|2024-01-29 16:10:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|4882
1706544900000|2024-01-29 16:15:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1674
1706545200000|2024-01-29 16:20:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1655
1706545500000|2024-01-29 16:25:00|||||||||869
1706545800000|2024-01-29 16:30:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1824
1706546100000|2024-01-29 16:35:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|6892
1706546400000|2024-01-29 16:40:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|2465
1706546700000|2024-01-29 16:45:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|3362
1706547000000|2024-01-29 16:50:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|1408
1706547300000|2024-01-29 16:55:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|3285
1706547600000|2024-01-29 17:00:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|2412
1706547900000|2024-01-29 17:05:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|1780
1706548200000|2024-01-29 17:10:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|2145
1706548500000|2024-01-29 17:15:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|2213
1706548800000|2024-01-29 17:20:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|3356
1706549100000|2024-01-29 17:25:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|637
1706549400000|2024-01-29 17:30:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|904
1706549700000|2024-01-29 17:35:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|641
1706550000000|2024-01-29 17:40:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|3384
1706550300000|2024-01-29 17:45:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|4396
1706550600000|2024-01-29 17:50:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|2511
1706550900000|2024-01-29 17:55:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1875
1706551200000|2024-01-29 18:00:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|2360
1706551500000|2024-01-29 18:05:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|2451
1706551800000|2024-01-29 18:10:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|4428
1706552100000|2024-01-29 18:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|5700
1706552400000|2024-01-29 18:20:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|3241
1706552700000|2024-01-29 18:25:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|2796
1706553000000|2024-01-29 18:30:00|11151.2|11147.2|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|7922
1706553300000|2024-01-29 18:35:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|4497
1706553600000|2024-01-29 18:40:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|341
1706553900000|2024-01-29 18:45:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|3925
1706554200000|2024-01-29 18:50:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|4225
1706554500000|2024-01-29 18:55:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|754
1706554800000|2024-01-29 19:00:00|11149.7|11145.7|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|4762
1706555100000|2024-01-29 19:05:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|4515
1706555400000|2024-01-29 19:10:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|6025
1706555700000|2024-01-29 19:15:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11148.1|11144.1|5288
1706556000000|2024-01-29 19:20:00|11150.4|11146.4|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1969
1706556300000|2024-01-29 19:25:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|3427
1706556600000|2024-01-29 19:30:00|11148.9|11144.9|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|5143
1706556900000|2024-01-29 19:35:00|11151.2|11147.2|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|2748
1706557200000|2024-01-29 19:40:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|3457
1706557500000|2024-01-29 19:45:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1830
1706557800000|2024-01-29 19:50:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|7281
1706558100000|2024-01-29 19:55:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|8391
1706558400000|2024-01-29 20:00:00|11154.3|11150.3|11166.8|11162.8|11171.5|11167.5|11154.3|11150.3|23175
1706558700000|2024-01-29 20:05:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11162.2|11158.2|13378
1706559000000|2024-01-29 20:10:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|3288
1706559300000|2024-01-29 20:15:00|11166.8|11162.8|11171.5|11167.5|11173.1|11169.1|11166.8|11162.8|6629
1706559600000|2024-01-29 20:20:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11168.4|11164.4|5344
1706559900000|2024-01-29 20:25:00|11171.5|11167.5|11168.4|11164.4|11171.5|11167.5|11166.8|11162.8|5269
1706560200000|2024-01-29 20:30:00|11166.8|11162.8|11162.2|11158.2|11168.4|11164.4|11162.2|11158.2|8699
1706560500000|2024-01-29 20:35:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|6382
1706560800000|2024-01-29 20:40:00|11160.6|11156.6|11165.3|11161.3|11165.3|11161.3|11160.6|11156.6|7324
1706561100000|2024-01-29 20:45:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|6720
1706561400000|2024-01-29 20:50:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|6199
1706561700000|2024-01-29 20:55:00|11163.7|11159.7|11166.8|11162.8|11168.4|11164.4|11163.7|11159.7|16107
1706562000000|2024-01-29 21:00:00|11165.3|11161.3|11160.6|11156.6|11166.8|11162.8|11160.6|11156.6|11992
1706562300000|2024-01-29 21:05:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|3463
1706562600000|2024-01-29 21:10:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|7589
1706562900000|2024-01-29 21:15:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|5930
1706563200000|2024-01-29 21:20:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|4514
1706563500000|2024-01-29 21:25:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|2456
1706563800000|2024-01-29 21:30:00|11159|11155|11157.5|11153.5|11159|11155|11155.9|11151.9|4671
1706564100000|2024-01-29 21:35:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|5687
1706564400000|2024-01-29 21:40:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|3431
1706564700000|2024-01-29 21:45:00|||||||||1795
1706565000000|2024-01-29 21:50:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1079
1706565300000|2024-01-29 21:55:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|3638
1706569200000|2024-01-29 23:00:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|1524
1706569500000|2024-01-29 23:05:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|497
1706569800000|2024-01-29 23:10:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|246
1706570100000|2024-01-29 23:15:00|||||||||87
1706570400000|2024-01-29 23:20:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|269
1706570700000|2024-01-29 23:25:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|462
1706571000000|2024-01-29 23:30:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|732
1706571300000|2024-01-29 23:35:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|214
1706571600000|2024-01-29 23:40:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|358
1706571900000|2024-01-29 23:45:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|118
1706572200000|2024-01-29 23:50:00|||||||||112
1706572500000|2024-01-29 23:55:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|218
1706572800000|2024-01-30 00:00:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1091
1706573100000|2024-01-30 00:05:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|284
1706573400000|2024-01-30 00:10:00|||||||||193
1706573700000|2024-01-30 00:15:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|444
1706574000000|2024-01-30 00:20:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|501
1706574300000|2024-01-30 00:25:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|675
1706574600000|2024-01-30 00:30:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1116
1706574900000|2024-01-30 00:35:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|573
1706575200000|2024-01-30 00:40:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|479
1706575500000|2024-01-30 00:45:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|448
1706575800000|2024-01-30 00:50:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|570
1706576100000|2024-01-30 00:55:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1017
1706576400000|2024-01-30 01:00:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|1565
1706576700000|2024-01-30 01:05:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11159|11155|775
1706577000000|2024-01-30 01:10:00|11159|11155|11159|11155|11162.2|11158.2|11159|11155|1362
1706577300000|2024-01-30 01:15:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|602
1706577600000|2024-01-30 01:20:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11157.5|11153.5|991
1706577900000|2024-01-30 01:25:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|608
1706578200000|2024-01-30 01:30:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|509
1706578500000|2024-01-30 01:35:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|862
1706578800000|2024-01-30 01:40:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|337
1706579100000|2024-01-30 01:45:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|1920
1706579400000|2024-01-30 01:50:00|||||||||7
1706579700000|2024-01-30 01:55:00|||||||||11
1706580000000|2024-01-30 02:00:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|364
1706580300000|2024-01-30 02:05:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|427
1706580600000|2024-01-30 02:10:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|96
1706580900000|2024-01-30 02:15:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|376
1706581200000|2024-01-30 02:20:00|||||||||40
1706581500000|2024-01-30 02:25:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|707
1706581800000|2024-01-30 02:30:00|11170|11166|11170|11166|11170|11166|11170|11166|202
1706582100000|2024-01-30 02:35:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|1186
1706582400000|2024-01-30 02:40:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|2312
1706582700000|2024-01-30 02:45:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1394
1706583000000|2024-01-30 02:50:00|||||||||536
1706583300000|2024-01-30 02:55:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11170|11166|494
1706583600000|2024-01-30 03:00:00|||||||||801
1706583900000|2024-01-30 03:05:00|||||||||624
1706584200000|2024-01-30 03:10:00|||||||||420
1706584500000|2024-01-30 03:15:00|||||||||101
1706584800000|2024-01-30 03:20:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|159
1706585100000|2024-01-30 03:25:00|||||||||871
1706585400000|2024-01-30 03:30:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|487
1706585700000|2024-01-30 03:35:00|11170|11166|11170|11166|11170|11166|11170|11166|122
1706586000000|2024-01-30 03:40:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|434
1706586300000|2024-01-30 03:45:00|||||||||24
1706586600000|2024-01-30 03:50:00|||||||||37
1706586900000|2024-01-30 03:55:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1242
1706587200000|2024-01-30 04:00:00|||||||||336
1706587500000|2024-01-30 04:05:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|263
1706587800000|2024-01-30 04:10:00|||||||||5
1706588100000|2024-01-30 04:15:00|||||||||65
1706588400000|2024-01-30 04:20:00|||||||||159
1706588700000|2024-01-30 04:25:00|11173.1|11169.1|11177.8|11173.8|11179.3|11175.3|11173.1|11169.1|7960
1706589000000|2024-01-30 04:30:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1910
1706589300000|2024-01-30 04:35:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|203
1706589600000|2024-01-30 04:40:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|2147
1706589900000|2024-01-30 04:45:00|||||||||179
1706590200000|2024-01-30 04:50:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|183
1706590500000|2024-01-30 04:55:00|||||||||11
1706590800000|2024-01-30 05:00:00|11175.4|11171.4|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|705
1706591100000|2024-01-30 05:05:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|795
1706591400000|2024-01-30 05:10:00|||||||||331
1706591700000|2024-01-30 05:15:00|||||||||272
1706592000000|2024-01-30 05:20:00|||||||||202
1706592300000|2024-01-30 05:25:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|864
1706592600000|2024-01-30 05:30:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|324
1706592900000|2024-01-30 05:35:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1535
1706593200000|2024-01-30 05:40:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|98
1706593500000|2024-01-30 05:45:00|||||||||16
1706593800000|2024-01-30 05:50:00|||||||||83
1706594100000|2024-01-30 05:55:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|599
1706594400000|2024-01-30 06:00:00|11175.4|11171.4|11176.2|11172.2|11176.2|11172.2|11175.4|11171.4|166
1706594700000|2024-01-30 06:05:00|||||||||70
1706595000000|2024-01-30 06:10:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|422
1706595300000|2024-01-30 06:15:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|499
1706595600000|2024-01-30 06:20:00|||||||||453
1706595900000|2024-01-30 06:25:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3230
1706596200000|2024-01-30 06:30:00|||||||||463
1706596500000|2024-01-30 06:35:00|||||||||331
1706596800000|2024-01-30 06:40:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1479
1706597100000|2024-01-30 06:45:00|||||||||1012
1706597400000|2024-01-30 06:50:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|702
1706597700000|2024-01-30 06:55:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11181.7|11177.7|1611
1706598000000|2024-01-30 07:00:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1043
1706598300000|2024-01-30 07:05:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|1226
1706598600000|2024-01-30 07:10:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|1479
1706598900000|2024-01-30 07:15:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3063
1706599200000|2024-01-30 07:20:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11180.9|11176.9|1536
1706599500000|2024-01-30 07:25:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|978
1706599800000|2024-01-30 07:30:00|11184|11180|11182.5|11178.5|11184|11180|11180.9|11176.9|1484
1706600100000|2024-01-30 07:35:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|918
1706600400000|2024-01-30 07:40:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|566
1706600700000|2024-01-30 07:45:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|960
1706601000000|2024-01-30 07:50:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|2429
1706601300000|2024-01-30 07:55:00|11187.2|11183.2|11180.9|11176.9|11187.2|11183.2|11180.9|11176.9|6425
1706601600000|2024-01-30 08:00:00|11179.3|11175.3|11173.1|11169.1|11179.3|11175.3|11173.1|11169.1|6304
1706601900000|2024-01-30 08:05:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|2223
1706602200000|2024-01-30 08:10:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11171.5|11167.5|6228
1706602500000|2024-01-30 08:15:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|3089
1706602800000|2024-01-30 08:20:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1576
1706603100000|2024-01-30 08:25:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|2354
1706603400000|2024-01-30 08:30:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|4177
1706603700000|2024-01-30 08:35:00|11173.1|11169.1|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|5460
1706604000000|2024-01-30 08:40:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|3047
1706604300000|2024-01-30 08:45:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1472
1706604600000|2024-01-30 08:50:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|556
1706604900000|2024-01-30 08:55:00|||||||||559
1706605200000|2024-01-30 09:00:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|3490
1706605500000|2024-01-30 09:05:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|707
1706605800000|2024-01-30 09:10:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1945
1706606100000|2024-01-30 09:15:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|3988
1706606400000|2024-01-30 09:20:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|1931
1706606700000|2024-01-30 09:25:00|||||||||547
1706607000000|2024-01-30 09:30:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|1462
1706607300000|2024-01-30 09:35:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|2510
1706607600000|2024-01-30 09:40:00|11170|11166|11170|11166|11170|11166|11170|11166|2016
1706607900000|2024-01-30 09:45:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|1797
1706608200000|2024-01-30 09:50:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|2354
1706608500000|2024-01-30 09:55:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|2215
1706608800000|2024-01-30 10:00:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|2242
1706609100000|2024-01-30 10:05:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11170|11166|1492
1706609400000|2024-01-30 10:10:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|2162
1706609700000|2024-01-30 10:15:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1491
1706610000000|2024-01-30 10:20:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|1637
1706610300000|2024-01-30 10:25:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1470
1706610600000|2024-01-30 10:30:00|||||||||246
1706610900000|2024-01-30 10:35:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1925
1706611200000|2024-01-30 10:40:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1454
1706611500000|2024-01-30 10:45:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1277
1706611800000|2024-01-30 10:50:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|778
1706612100000|2024-01-30 10:55:00|11170|11166|11168.4|11164.4|11170|11166|11166.8|11162.8|4772
1706612400000|2024-01-30 11:00:00|||||||||326
1706612700000|2024-01-30 11:05:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1651
1706613000000|2024-01-30 11:10:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|3434
1706613300000|2024-01-30 11:15:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1958
1706613600000|2024-01-30 11:20:00|||||||||383
1706613900000|2024-01-30 11:25:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1644
1706614200000|2024-01-30 11:30:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|2420
1706614500000|2024-01-30 11:35:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1252
1706614800000|2024-01-30 11:40:00|11167.6|11163.6|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|846
1706615100000|2024-01-30 11:45:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1186
1706615400000|2024-01-30 11:50:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|762
1706615700000|2024-01-30 11:55:00|||||||||132
1706616000000|2024-01-30 12:00:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|657
1706616300000|2024-01-30 12:05:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1181
1706616600000|2024-01-30 12:10:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|752
1706616900000|2024-01-30 12:15:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|468
1706617200000|2024-01-30 12:20:00|11168.4|11164.4|11170|11166|11171.5|11167.5|11166.8|11162.8|4807
1706617500000|2024-01-30 12:25:00|11171.5|11167.5|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|2701
1706617800000|2024-01-30 12:30:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|2245
1706618100000|2024-01-30 12:35:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|3607
1706618400000|2024-01-30 12:40:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2460
1706618700000|2024-01-30 12:45:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|4241
1706619000000|2024-01-30 12:50:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|812
1706619300000|2024-01-30 12:55:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|1441
1706619600000|2024-01-30 13:00:00|11165.3|11161.3|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|1456
1706619900000|2024-01-30 13:05:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|4013
1706620200000|2024-01-30 13:10:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1739
1706620500000|2024-01-30 13:15:00|11159|11155|11163.7|11159.7|11163.7|11159.7|11159|11155|3235
1706620800000|2024-01-30 13:20:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|5088
1706621100000|2024-01-30 13:25:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|4371
1706621400000|2024-01-30 13:30:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|5530
1706621700000|2024-01-30 13:35:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|3314
1706622000000|2024-01-30 13:40:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|2916
1706622300000|2024-01-30 13:45:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|3162
1706622600000|2024-01-30 13:50:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|5624
1706622900000|2024-01-30 13:55:00|11163.7|11159.7|11168.4|11164.4|11168.4|11164.4|11163.7|11159.7|7598
1706623200000|2024-01-30 14:00:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11170|11166|7523
1706623500000|2024-01-30 14:05:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|5602
1706623800000|2024-01-30 14:10:00|11173.1|11169.1|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|2756
1706624100000|2024-01-30 14:15:00|11170|11166|11173.1|11169.1|11174.7|11170.7|11170|11166|5184
1706624400000|2024-01-30 14:20:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|2922
1706624700000|2024-01-30 14:25:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|6946
1706625000000|2024-01-30 14:30:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|5646
1706625300000|2024-01-30 14:35:00|11174.7|11170.7|11171.5|11167.5|11176.2|11172.2|11171.5|11167.5|4086
1706625600000|2024-01-30 14:40:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11168.4|11164.4|7513
1706625900000|2024-01-30 14:45:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|4570
1706626200000|2024-01-30 14:50:00|11177|11173|11180.9|11176.9|11182.5|11178.5|11177|11173|12859
1706626500000|2024-01-30 14:55:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|9803
1706626800000|2024-01-30 15:00:00|11181.7|11177.7|11155.9|11151.9|11182.5|11178.5|11154.3|11150.3|28882
1706627100000|2024-01-30 15:05:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11149.7|11145.7|22335
1706627400000|2024-01-30 15:10:00|11152.8|11148.8|11152.8|11148.8|11155.9|11151.9|11151.2|11147.2|11923
1706627700000|2024-01-30 15:15:00|11151.2|11147.2|11148.1|11144.1|11152.8|11148.8|11146.5|11142.5|7914
1706628000000|2024-01-30 15:20:00|11146.5|11142.5|11143.4|11139.4|11149.7|11145.7|11141.8|11137.8|11520
1706628300000|2024-01-30 15:25:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11138.7|11134.7|14081
1706628600000|2024-01-30 15:30:00|11145|11141|11145|11141|11146.5|11142.5|11141.8|11137.8|12567
1706628900000|2024-01-30 15:35:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|8619
1706629200000|2024-01-30 15:40:00|11145|11141|11140.3|11136.3|11145|11141|11140.3|11136.3|4831
1706629500000|2024-01-30 15:45:00|11138.7|11134.7|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|6666
1706629800000|2024-01-30 15:50:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|7521
1706630100000|2024-01-30 15:55:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|6216
1706630400000|2024-01-30 16:00:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|9364
1706630700000|2024-01-30 16:05:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|3126
1706631000000|2024-01-30 16:10:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|16256
1706631300000|2024-01-30 16:15:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|4407
1706631600000|2024-01-30 16:20:00|11145|11141|11149.7|11145.7|11149.7|11145.7|11145|11141|12002
1706631900000|2024-01-30 16:25:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|3865
1706632200000|2024-01-30 16:30:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|5334
1706632500000|2024-01-30 16:35:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|3696
1706632800000|2024-01-30 16:40:00|11152.8|11148.8|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|1980
1706633100000|2024-01-30 16:45:00|11159|11155|11159|11155|11159|11155|11159|11155|2741
1706633400000|2024-01-30 16:50:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|2812
1706633700000|2024-01-30 16:55:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|6552
1706634000000|2024-01-30 17:00:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|2905
1706634300000|2024-01-30 17:05:00|11157.5|11153.5|11152.8|11148.8|11157.5|11153.5|11152.8|11148.8|1957
1706634600000|2024-01-30 17:10:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|3855
1706634900000|2024-01-30 17:15:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|3864
1706635200000|2024-01-30 17:20:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1104
1706635500000|2024-01-30 17:25:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|2688
1706635800000|2024-01-30 17:30:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1857
1706636100000|2024-01-30 17:35:00|||||||||752
1706636400000|2024-01-30 17:40:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|1465
1706636700000|2024-01-30 17:45:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|3385
1706637000000|2024-01-30 17:50:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|1866
1706637300000|2024-01-30 17:55:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1197
1706637600000|2024-01-30 18:00:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1469
1706637900000|2024-01-30 18:05:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|2968
1706638200000|2024-01-30 18:10:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|2604
1706638500000|2024-01-30 18:15:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1371
1706638800000|2024-01-30 18:20:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|2709
1706639100000|2024-01-30 18:25:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|3817
1706639400000|2024-01-30 18:30:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1916
1706639700000|2024-01-30 18:35:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1705
1706640000000|2024-01-30 18:40:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|3052
1706640300000|2024-01-30 18:45:00|11147.3|11143.3|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|3697
1706640600000|2024-01-30 18:50:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|2975
1706640900000|2024-01-30 18:55:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1909
1706641200000|2024-01-30 19:00:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|2047
1706641500000|2024-01-30 19:05:00|11149.7|11145.7|11154.3|11150.3|11155.9|11151.9|11149.7|11145.7|5973
1706641800000|2024-01-30 19:10:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1723
1706642100000|2024-01-30 19:15:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1591
1706642400000|2024-01-30 19:20:00|11152.8|11148.8|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|2182
1706642700000|2024-01-30 19:25:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|2543
1706643000000|2024-01-30 19:30:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|2668
1706643300000|2024-01-30 19:35:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|3416
1706643600000|2024-01-30 19:40:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|5655
1706643900000|2024-01-30 19:45:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|4860
1706644200000|2024-01-30 19:50:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|5730
1706644500000|2024-01-30 19:55:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|9661
1706644800000|2024-01-30 20:00:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|5161
1706645100000|2024-01-30 20:05:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|2995
1706645400000|2024-01-30 20:10:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1023
1706645700000|2024-01-30 20:15:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|3007
1706646000000|2024-01-30 20:20:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|2230
1706646300000|2024-01-30 20:25:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1539
1706646600000|2024-01-30 20:30:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1195
1706646900000|2024-01-30 20:35:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|2688
1706647200000|2024-01-30 20:40:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|982
1706647500000|2024-01-30 20:45:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|3719
1706647800000|2024-01-30 20:50:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|3975
1706648100000|2024-01-30 20:55:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|6606
1706648400000|2024-01-30 21:00:00|11166.8|11162.8|11174.7|11170.7|11174.7|11170.7|11166.8|11162.8|6780
1706648700000|2024-01-30 21:05:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|8882
1706649000000|2024-01-30 21:10:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|4343
1706649300000|2024-01-30 21:15:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|9144
1706649600000|2024-01-30 21:20:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|2411
1706649900000|2024-01-30 21:25:00|11173.1|11169.1|11177.8|11173.8|11177.8|11173.8|11173.1|11169.1|3103
1706650200000|2024-01-30 21:30:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|2319
1706650500000|2024-01-30 21:35:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|3052
1706650800000|2024-01-30 21:40:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|2440
1706651100000|2024-01-30 21:45:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|3104
1706651400000|2024-01-30 21:50:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2089
1706651700000|2024-01-30 21:55:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2465
1706655600000|2024-01-30 23:00:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|489
1706655900000|2024-01-30 23:05:00|||||||||350
1706656200000|2024-01-30 23:10:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|485
1706656500000|2024-01-30 23:15:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|986
1706656800000|2024-01-30 23:20:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1159
1706657100000|2024-01-30 23:25:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|227
1706657400000|2024-01-30 23:30:00|||||||||244
1706657700000|2024-01-30 23:35:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|636
1706658000000|2024-01-30 23:40:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|317
1706658300000|2024-01-30 23:45:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|501
1706658600000|2024-01-30 23:50:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|2223
1706658900000|2024-01-30 23:55:00|||||||||258
1706659200000|2024-01-31 00:00:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|797
1706659500000|2024-01-31 00:05:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|1834
1706659800000|2024-01-31 00:10:00|11180.1|11176.1|11176.2|11172.2|11180.1|11176.1|11176.2|11172.2|1184
1706660100000|2024-01-31 00:15:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|2762
1706660400000|2024-01-31 00:20:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|1002
1706660700000|2024-01-31 00:25:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|1330
1706661000000|2024-01-31 00:30:00|11179.3|11175.3|11177.8|11173.8|11182.5|11178.5|11177.8|11173.8|1013
1706661300000|2024-01-31 00:35:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1018
1706661600000|2024-01-31 00:40:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|588
1706661900000|2024-01-31 00:45:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|1548
1706662200000|2024-01-31 00:50:00|||||||||14
1706662500000|2024-01-31 00:55:00|||||||||359
1706662800000|2024-01-31 01:00:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|1076
1706663100000|2024-01-31 01:05:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|514
1706663400000|2024-01-31 01:10:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|669
1706663700000|2024-01-31 01:15:00|11180.9|11176.9|11184|11180|11184|11180|11179.3|11175.3|2806
1706664000000|2024-01-31 01:20:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|1205
1706664300000|2024-01-31 01:25:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|446
1706664600000|2024-01-31 01:30:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|1004
1706664900000|2024-01-31 01:35:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|2670
1706665200000|2024-01-31 01:40:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1091
1706665500000|2024-01-31 01:45:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1648
1706665800000|2024-01-31 01:50:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1376
1706666100000|2024-01-31 01:55:00|||||||||113
1706666400000|2024-01-31 02:00:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|903
1706666700000|2024-01-31 02:05:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|549
1706667000000|2024-01-31 02:10:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|179
1706667300000|2024-01-31 02:15:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|781
1706667600000|2024-01-31 02:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|385
1706667900000|2024-01-31 02:25:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|624
1706668200000|2024-01-31 02:30:00|||||||||315
1706668500000|2024-01-31 02:35:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|205
1706668800000|2024-01-31 02:40:00|||||||||189
1706669100000|2024-01-31 02:45:00|||||||||44
1706669400000|2024-01-31 02:50:00|||||||||53
1706669700000|2024-01-31 02:55:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|364
1706670000000|2024-01-31 03:00:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|133
1706670300000|2024-01-31 03:05:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|430
1706670600000|2024-01-31 03:10:00|||||||||333
1706670900000|2024-01-31 03:15:00|||||||||63
1706671200000|2024-01-31 03:20:00|||||||||63
1706671500000|2024-01-31 03:25:00|||||||||112
1706671800000|2024-01-31 03:30:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|167
1706672100000|2024-01-31 03:35:00|||||||||532
1706672400000|2024-01-31 03:40:00|||||||||125
1706672700000|2024-01-31 03:45:00|||||||||135
1706673000000|2024-01-31 03:50:00|||||||||2169
1706673300000|2024-01-31 03:55:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|987
1706673600000|2024-01-31 04:00:00|||||||||452
1706673900000|2024-01-31 04:05:00|||||||||205
1706674200000|2024-01-31 04:10:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|251
1706674500000|2024-01-31 04:15:00|||||||||243
1706674800000|2024-01-31 04:20:00|||||||||25
1706675100000|2024-01-31 04:25:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1549
1706675400000|2024-01-31 04:30:00|||||||||59
1706675700000|2024-01-31 04:35:00|||||||||34
1706676000000|2024-01-31 04:40:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|1243
1706676300000|2024-01-31 04:45:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|582
1706676600000|2024-01-31 04:50:00|||||||||106
1706676900000|2024-01-31 04:55:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|1046
1706677200000|2024-01-31 05:00:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1064
1706677500000|2024-01-31 05:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|110
1706677800000|2024-01-31 05:10:00|||||||||307
1706678100000|2024-01-31 05:15:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|775
1706678400000|2024-01-31 05:20:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|433
1706678700000|2024-01-31 05:25:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|588
1706679000000|2024-01-31 05:30:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|1790
1706679300000|2024-01-31 05:35:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|665
1706679600000|2024-01-31 05:40:00|||||||||403
1706679900000|2024-01-31 05:45:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|410
1706680200000|2024-01-31 05:50:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|53
1706680500000|2024-01-31 05:55:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|890
1706680800000|2024-01-31 06:00:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|91
1706681100000|2024-01-31 06:05:00|||||||||226
1706681400000|2024-01-31 06:10:00|||||||||340
1706681700000|2024-01-31 06:15:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|564
1706682000000|2024-01-31 06:20:00|||||||||384
1706682300000|2024-01-31 06:25:00|||||||||229
1706682600000|2024-01-31 06:30:00|||||||||80
1706682900000|2024-01-31 06:35:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|386
1706683200000|2024-01-31 06:40:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1655
1706683500000|2024-01-31 06:45:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1191
1706683800000|2024-01-31 06:50:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1215
1706684100000|2024-01-31 06:55:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|826
1706684400000|2024-01-31 07:00:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1493
1706684700000|2024-01-31 07:05:00|||||||||385
1706685000000|2024-01-31 07:10:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1355
1706685300000|2024-01-31 07:15:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1063
1706685600000|2024-01-31 07:20:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|563
1706685900000|2024-01-31 07:25:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1326
1706686200000|2024-01-31 07:30:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|1430
1706686500000|2024-01-31 07:35:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2244
1706686800000|2024-01-31 07:40:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|1704
1706687100000|2024-01-31 07:45:00|11196.5|11192.5|11202.8|11198.8|11202.8|11198.8|11195|11191|9186
1706687400000|2024-01-31 07:50:00|11204.3|11200.3|11201.2|11197.2|11209|11205|11201.2|11197.2|12614
1706687700000|2024-01-31 07:55:00|11199.7|11195.7|11198.1|11194.1|11201.2|11197.2|11196.5|11192.5|4203
1706688000000|2024-01-31 08:00:00|11199.7|11195.7|11195|11191|11201.2|11197.2|11195|11191|9532
1706688300000|2024-01-31 08:05:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2493
1706688600000|2024-01-31 08:10:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|1871
1706688900000|2024-01-31 08:15:00|11190.3|11186.3|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|4511
1706689200000|2024-01-31 08:20:00|11191.8|11187.8|11193.4|11189.4|11195|11191|11191.8|11187.8|1983
1706689500000|2024-01-31 08:25:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|3581
1706689800000|2024-01-31 08:30:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1832
1706690100000|2024-01-31 08:35:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|1941
1706690400000|2024-01-31 08:40:00|11193.4|11189.4|11195|11191|11196.5|11192.5|11191.8|11187.8|2177
1706690700000|2024-01-31 08:45:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|2372
1706691000000|2024-01-31 08:50:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|966
1706691300000|2024-01-31 08:55:00|11195|11191|11193.4|11189.4|11195|11191|11191.8|11187.8|1687
1706691600000|2024-01-31 09:00:00|11191.8|11187.8|11188.7|11184.7|11193.4|11189.4|11187.2|11183.2|3232
1706691900000|2024-01-31 09:05:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|2873
1706692200000|2024-01-31 09:10:00|||||||||866
1706692500000|2024-01-31 09:15:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|2548
1706692800000|2024-01-31 09:20:00|11188.7|11184.7|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|1312
1706693100000|2024-01-31 09:25:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|1155
1706693400000|2024-01-31 09:30:00|11188.7|11184.7|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|1258
1706693700000|2024-01-31 09:35:00|||||||||2339
1706694000000|2024-01-31 09:40:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1751
1706694300000|2024-01-31 09:45:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|590
1706694600000|2024-01-31 09:50:00|11190.3|11186.3|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|739
1706694900000|2024-01-31 09:55:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|1772
1706695200000|2024-01-31 10:00:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|741
1706695500000|2024-01-31 10:05:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1569
1706695800000|2024-01-31 10:10:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1017
1706696100000|2024-01-31 10:15:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1003
1706696400000|2024-01-31 10:20:00|||||||||152
1706696700000|2024-01-31 10:25:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1852
1706697000000|2024-01-31 10:30:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|4228
1706697300000|2024-01-31 10:35:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1524
1706697600000|2024-01-31 10:40:00|11184|11180|11184|11180|11184|11180|11184|11180|490
1706697900000|2024-01-31 10:45:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1791
1706698200000|2024-01-31 10:50:00|11184|11180|11184|11180|11184|11180|11184|11180|1389
1706698500000|2024-01-31 10:55:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1040
1706698800000|2024-01-31 11:00:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11182.5|11178.5|2386
1706699100000|2024-01-31 11:05:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|364
1706699400000|2024-01-31 11:10:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|361
1706699700000|2024-01-31 11:15:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|2121
1706700000000|2024-01-31 11:20:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11182.5|11178.5|1601
1706700300000|2024-01-31 11:25:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|436
1706700600000|2024-01-31 11:30:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1452
1706700900000|2024-01-31 11:35:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|3556
1706701200000|2024-01-31 11:40:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1132
1706701500000|2024-01-31 11:45:00|11184|11180|11184|11180|11184|11180|11184|11180|244
1706701800000|2024-01-31 11:50:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1352
1706702100000|2024-01-31 11:55:00|11184|11180|11184|11180|11184|11180|11184|11180|2466
1706702400000|2024-01-31 12:00:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|1318
1706702700000|2024-01-31 12:05:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|799
1706703000000|2024-01-31 12:10:00|||||||||1261
1706703300000|2024-01-31 12:15:00|11187.2|11183.2|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1791
1706703600000|2024-01-31 12:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|1988
1706703900000|2024-01-31 12:25:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|792
1706704200000|2024-01-31 12:30:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|608
1706704500000|2024-01-31 12:35:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|1393
1706704800000|2024-01-31 12:40:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1638
1706705100000|2024-01-31 12:45:00|11187.2|11183.2|11190.3|11186.3|11191.8|11187.8|11185.6|11181.6|1587
1706705400000|2024-01-31 12:50:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|2279
1706705700000|2024-01-31 12:55:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|1355
1706706000000|2024-01-31 13:00:00|11190.3|11186.3|11182.5|11178.5|11193.4|11189.4|11182.5|11178.5|4803
1706706300000|2024-01-31 13:05:00|11184|11180|11184|11180|11185.6|11181.6|11180.9|11176.9|4227
1706706600000|2024-01-31 13:10:00|11182.5|11178.5|11183.3|11179.3|11187.2|11183.2|11182.5|11178.5|4718
1706706900000|2024-01-31 13:15:00|11184|11180|11191.8|11187.8|11195|11191|11183.3|11179.3|10050
1706707200000|2024-01-31 13:20:00|11193.4|11189.4|11198.1|11194.1|11198.1|11194.1|11191.8|11187.8|5994
1706707500000|2024-01-31 13:25:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11193.4|11189.4|5042
1706707800000|2024-01-31 13:30:00|11201.2|11197.2|11205.9|11201.9|11212.2|11208.2|11187.2|11183.2|18891
1706708100000|2024-01-31 13:35:00|11204.3|11200.3|11195|11191|11205.9|11201.9|11191.8|11187.8|12787
1706708400000|2024-01-31 13:40:00|11196.5|11192.5|11193.4|11189.4|11201.2|11197.2|11193.4|11189.4|8223
1706708700000|2024-01-31 13:45:00|11191.8|11187.8|11196.5|11192.5|11202.8|11198.8|11191.8|11187.8|10076
1706709000000|2024-01-31 13:50:00|11195|11191|11198.1|11194.1|11198.1|11194.1|11195|11191|2995
1706709300000|2024-01-31 13:55:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|9780
1706709600000|2024-01-31 14:00:00|11201.2|11197.2|11196.5|11192.5|11201.2|11197.2|11193.4|11189.4|8632
1706709900000|2024-01-31 14:05:00|11198.1|11194.1|11202.8|11198.8|11202.8|11198.8|11195|11191|5088
1706710200000|2024-01-31 14:10:00|11204.3|11200.3|11210.6|11206.6|11210.6|11206.6|11202.8|11198.8|10274
1706710500000|2024-01-31 14:15:00|11209|11205|11212.2|11208.2|11213.7|11209.7|11207.5|11203.5|12002
1706710800000|2024-01-31 14:20:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|10931
1706711100000|2024-01-31 14:25:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|11706
1706711400000|2024-01-31 14:30:00|11215.3|11211.3|11230.9|11226.9|11234|11230|11215.3|11211.3|18348
1706711700000|2024-01-31 14:35:00|11229.3|11225.3|11238.7|11234.7|11240.3|11236.3|11227.8|11223.8|30481
1706712000000|2024-01-31 14:40:00|11240.3|11236.3|11234|11230|11240.3|11236.3|11234|11230|16603
1706712300000|2024-01-31 14:45:00|11235.6|11231.6|11240.3|11236.3|11241.8|11237.8|11234|11230|19028
1706712600000|2024-01-31 14:50:00|11241.8|11237.8|11246.5|11242.5|11248.1|11244.1|11237.2|11233.2|15132
1706712900000|2024-01-31 14:55:00|11248.1|11244.1|11241.8|11237.8|11249.7|11245.7|11237.2|11233.2|24058
1706713200000|2024-01-31 15:00:00|11243.4|11239.4|11235.6|11231.6|11246.5|11242.5|11234|11230|15296
1706713500000|2024-01-31 15:05:00|11234|11230|11235.6|11231.6|11238.7|11234.7|11234|11230|11442
1706713800000|2024-01-31 15:10:00|11237.2|11233.2|11234|11230|11238.7|11234.7|11234|11230|8956
1706714100000|2024-01-31 15:15:00|11235.6|11231.6|11234|11230|11240.3|11236.3|11232.5|11228.5|9451
1706714400000|2024-01-31 15:20:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|8892
1706714700000|2024-01-31 15:25:00|11237.2|11233.2|11238.7|11234.7|11243.4|11239.4|11235.6|11231.6|6446
1706715000000|2024-01-31 15:30:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11234|11230|8752
1706715300000|2024-01-31 15:35:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11234|11230|7872
1706715600000|2024-01-31 15:40:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|8483
1706715900000|2024-01-31 15:45:00|11245|11241|11246.5|11242.5|11248.1|11244.1|11243.4|11239.4|6220
1706716200000|2024-01-31 15:50:00|11245|11241|11246.5|11242.5|11249.7|11245.7|11241.8|11237.8|5143
1706716500000|2024-01-31 15:55:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11245|11241|6015
1706716800000|2024-01-31 16:00:00|11248.1|11244.1|11248.1|11244.1|11249.7|11245.7|11246.5|11242.5|7790
1706717100000|2024-01-31 16:05:00|11246.5|11242.5|11243.4|11239.4|11246.5|11242.5|11240.3|11236.3|4166
1706717400000|2024-01-31 16:10:00|11241.8|11237.8|11245|11241|11246.5|11242.5|11241.8|11237.8|5155
1706717700000|2024-01-31 16:15:00|11243.4|11239.4|11243.4|11239.4|11248.1|11244.1|11243.4|11239.4|11661
1706718000000|2024-01-31 16:20:00|11241.8|11237.8|11238.7|11234.7|11245|11241|11237.2|11233.2|7197
1706718300000|2024-01-31 16:25:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|7438
1706718600000|2024-01-31 16:30:00|11241.8|11237.8|11235.6|11231.6|11241.8|11237.8|11234|11230|10464
1706718900000|2024-01-31 16:35:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|5586
1706719200000|2024-01-31 16:40:00|11237.2|11233.2|11241.8|11237.8|11241.8|11237.8|11237.2|11233.2|5321
1706719500000|2024-01-31 16:45:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|4947
1706719800000|2024-01-31 16:50:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|6764
1706720100000|2024-01-31 16:55:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|5177
1706720400000|2024-01-31 17:00:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11234|11230|3127
1706720700000|2024-01-31 17:05:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2633
1706721000000|2024-01-31 17:10:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2295
1706721300000|2024-01-31 17:15:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|7746
1706721600000|2024-01-31 17:20:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|5629
1706721900000|2024-01-31 17:25:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|2052
1706722200000|2024-01-31 17:30:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|2068
1706722500000|2024-01-31 17:35:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|2281
1706722800000|2024-01-31 17:40:00|||||||||1171
1706723100000|2024-01-31 17:45:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|5435
1706723400000|2024-01-31 17:50:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1959
1706723700000|2024-01-31 17:55:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|3324
1706724000000|2024-01-31 18:00:00|11235.6|11231.6|11232.5|11228.5|11237.2|11233.2|11232.5|11228.5|7601
1706724300000|2024-01-31 18:05:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|5695
1706724600000|2024-01-31 18:10:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|3216
1706724900000|2024-01-31 18:15:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|1969
1706725200000|2024-01-31 18:20:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|5684
1706725500000|2024-01-31 18:25:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|3169
1706725800000|2024-01-31 18:30:00|11237.2|11233.2|11237.2|11233.2|11240.3|11236.3|11235.6|11231.6|3931
1706726100000|2024-01-31 18:35:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2749
1706726400000|2024-01-31 18:40:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|3106
1706726700000|2024-01-31 18:45:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|3525
1706727000000|2024-01-31 18:50:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|4811
1706727300000|2024-01-31 18:55:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11232.5|11228.5|3923
1706727600000|2024-01-31 19:00:00|11233.3|11229.3|11220|11216|11241.8|11237.8|11201.2|11197.2|15649
1706727900000|2024-01-31 19:05:00|11218.4|11214.4|11218.4|11214.4|11226.2|11222.2|11215.3|11211.3|10727
1706728200000|2024-01-31 19:10:00|11220|11216|11223.1|11219.1|11224.7|11220.7|11215.3|11211.3|5801
1706728500000|2024-01-31 19:15:00|11224.7|11220.7|11226.2|11222.2|11229.3|11225.3|11220|11216|5414
1706728800000|2024-01-31 19:20:00|11224.7|11220.7|11221.5|11217.5|11227.8|11223.8|11218.4|11214.4|5516
1706729100000|2024-01-31 19:25:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2956
1706729400000|2024-01-31 19:30:00|11224.7|11220.7|11229.3|11225.3|11235.6|11231.6|11220|11216|11187
1706729700000|2024-01-31 19:35:00|11230.9|11226.9|11245|11241|11248.1|11244.1|11226.2|11222.2|14229
1706730000000|2024-01-31 19:40:00|11246.5|11242.5|11241.8|11237.8|11248.1|11244.1|11237.2|11233.2|14308
1706730300000|2024-01-31 19:45:00|11240.3|11236.3|11241.8|11237.8|11249.7|11245.7|11240.3|11236.3|10399
1706730600000|2024-01-31 19:50:00|11243.4|11239.4|11237.2|11233.2|11243.4|11239.4|11237.2|11233.2|11357
1706730900000|2024-01-31 19:55:00|11238.7|11234.7|11235.6|11231.6|11241.8|11237.8|11234|11230|16729
1706731200000|2024-01-31 20:00:00|11234|11230|11209|11205|11236.4|11232.4|11202.8|11198.8|32833
1706731500000|2024-01-31 20:05:00|11207.5|11203.5|11220|11216|11220|11216|11205.9|11201.9|18611
1706731800000|2024-01-31 20:10:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11210.6|11206.6|12747
1706732100000|2024-01-31 20:15:00|11216.8|11212.8|11221.5|11217.5|11226.2|11222.2|11216.8|11212.8|10922
1706732400000|2024-01-31 20:20:00|11220|11216|11226.2|11222.2|11230.9|11226.9|11220|11216|12250
1706732700000|2024-01-31 20:25:00|11224.7|11220.7|11218.4|11214.4|11227.8|11223.8|11218.4|11214.4|5846
1706733000000|2024-01-31 20:30:00|11216.8|11212.8|11207.5|11203.5|11216.8|11212.8|11205.9|11201.9|10372
1706733300000|2024-01-31 20:35:00|11209|11205|11218.4|11214.4|11218.4|11214.4|11207.5|11203.5|9667
1706733600000|2024-01-31 20:40:00|11216.8|11212.8|11220|11216|11221.5|11217.5|11216.8|11212.8|6083
1706733900000|2024-01-31 20:45:00|11221.5|11217.5|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|8736
1706734200000|2024-01-31 20:50:00|11223.1|11219.1|11224.7|11220.7|11227.8|11223.8|11221.5|11217.5|11100
1706734500000|2024-01-31 20:55:00|11223.1|11219.1|11241.8|11237.8|11241.8|11237.8|11223.1|11219.1|36062
1706734800000|2024-01-31 21:00:00|11243.4|11239.4|11241.8|11237.8|11247.3|11243.3|11237.2|11233.2|29535
1706735100000|2024-01-31 21:05:00|11243.4|11239.4|11249.7|11245.7|11252.8|11248.8|11243.4|11239.4|17455
1706735400000|2024-01-31 21:10:00|11251.2|11247.2|11251.2|11247.2|11254.3|11250.3|11246.5|11242.5|8564
1706735700000|2024-01-31 21:15:00|11249.7|11245.7|11252.8|11248.8|11254.3|11250.3|11248.1|11244.1|7877
1706736000000|2024-01-31 21:20:00|11254.3|11250.3|11254.3|11250.3|11259|11255|11254.3|11250.3|9692
1706736300000|2024-01-31 21:25:00|11252.8|11248.8|11254.3|11250.3|11255.9|11251.9|11252.8|11248.8|3916
1706736600000|2024-01-31 21:30:00|11252.8|11248.8|11255.9|11251.9|11257.5|11253.5|11252.8|11248.8|2612
1706736900000|2024-01-31 21:35:00|11257.5|11253.5|11260.6|11256.6|11260.6|11256.6|11255.9|11251.9|8238
1706737200000|2024-01-31 21:40:00|11259|11255|11260.6|11256.6|11260.6|11256.6|11257.5|11253.5|6119
1706737500000|2024-01-31 21:45:00|11262.2|11258.2|11262.2|11258.2|11265.3|11261.3|11259|11255|6560
1706737800000|2024-01-31 21:50:00|11263.7|11259.7|11263.7|11259.7|11263.7|11259.7|11262.2|11258.2|6254
1706738100000|2024-01-31 21:55:00|11262.2|11258.2|11262.2|11258.2|11263.7|11259.7|11262.2|11258.2|5492
1706742000000|2024-01-31 23:00:00|11259|11255|11252.8|11248.8|11260.6|11256.6|11252.8|11248.8|4297
1706742300000|2024-01-31 23:05:00|11254.3|11250.3|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|936
1706742600000|2024-01-31 23:10:00|11254.3|11250.3|11254.3|11250.3|11256.7|11252.7|11254.3|11250.3|694
1706742900000|2024-01-31 23:15:00|11253.6|11249.6|11254.3|11250.3|11254.3|11250.3|11253.6|11249.6|288
1706743200000|2024-01-31 23:20:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|701
1706743500000|2024-01-31 23:25:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|401
1706743800000|2024-01-31 23:30:00|11254.3|11250.3|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|1277
1706744100000|2024-01-31 23:35:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|833
1706744400000|2024-01-31 23:40:00|11252.8|11248.8|11252.8|11248.8|11254.3|11250.3|11252.8|11248.8|708
1706744700000|2024-01-31 23:45:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|1644
1706745000000|2024-01-31 23:50:00|11251.2|11247.2|11249.7|11245.7|11252.8|11248.8|11249.7|11245.7|1688
1706745300000|2024-01-31 23:55:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1658
1706745600000|2024-02-01 00:00:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|660
1706745900000|2024-02-01 00:05:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11246.5|11242.5|1626
1706746200000|2024-02-01 00:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|1943
1706746500000|2024-02-01 00:15:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|2550
1706746800000|2024-02-01 00:20:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|1008
1706747100000|2024-02-01 00:25:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|686
1706747400000|2024-02-01 00:30:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|310
1706747700000|2024-02-01 00:35:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1331
1706748000000|2024-02-01 00:40:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1973
1706748300000|2024-02-01 00:45:00|11248.1|11244.1|11243.4|11239.4|11248.1|11244.1|11243.4|11239.4|585
1706748600000|2024-02-01 00:50:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11238.7|11234.7|3103
1706748900000|2024-02-01 00:55:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|1782
1706749200000|2024-02-01 01:00:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|1455
1706749500000|2024-02-01 01:05:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|753
1706749800000|2024-02-01 01:10:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|2824
1706750100000|2024-02-01 01:15:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11234|11230|1638
1706750400000|2024-02-01 01:20:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11234|11230|3196
1706750700000|2024-02-01 01:25:00|||||||||744
1706751000000|2024-02-01 01:30:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|895
1706751300000|2024-02-01 01:35:00|||||||||504
1706751600000|2024-02-01 01:40:00|||||||||704
1706751900000|2024-02-01 01:45:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|409
1706752200000|2024-02-01 01:50:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1240
1706752500000|2024-02-01 01:55:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1455
1706752800000|2024-02-01 02:00:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|516
1706753100000|2024-02-01 02:05:00|11238.7|11234.7|11243.4|11239.4|11243.4|11239.4|11238.7|11234.7|1460
1706753400000|2024-02-01 02:10:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1485
1706753700000|2024-02-01 02:15:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|920
1706754000000|2024-02-01 02:20:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|401
1706754300000|2024-02-01 02:25:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|201
1706754600000|2024-02-01 02:30:00|||||||||266
1706754900000|2024-02-01 02:35:00|11238.7|11234.7|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|457
1706755200000|2024-02-01 02:40:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|721
1706755500000|2024-02-01 02:45:00|||||||||62
1706755800000|2024-02-01 02:50:00|||||||||251
1706756100000|2024-02-01 02:55:00|||||||||419
1706756400000|2024-02-01 03:00:00|||||||||75
1706756700000|2024-02-01 03:05:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|421
1706757000000|2024-02-01 03:10:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|306
1706757300000|2024-02-01 03:15:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|405
1706757600000|2024-02-01 03:20:00|||||||||849
1706757900000|2024-02-01 03:25:00|||||||||88
1706758200000|2024-02-01 03:30:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|686
1706758500000|2024-02-01 03:35:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|860
1706758800000|2024-02-01 03:40:00|||||||||192
1706759100000|2024-02-01 03:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|335
1706759400000|2024-02-01 03:50:00|||||||||328
1706759700000|2024-02-01 03:55:00|||||||||261
1706760000000|2024-02-01 04:00:00|11245|11241|11245|11241|11245|11241|11245|11241|391
1706760300000|2024-02-01 04:05:00|||||||||119
1706760600000|2024-02-01 04:10:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|570
1706760900000|2024-02-01 04:15:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|253
1706761200000|2024-02-01 04:20:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|133
1706761500000|2024-02-01 04:25:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|1315
1706761800000|2024-02-01 04:30:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|158
1706762100000|2024-02-01 04:35:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|1057
1706762400000|2024-02-01 04:40:00|||||||||151
1706762700000|2024-02-01 04:45:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|860
1706763000000|2024-02-01 04:50:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|258
1706763300000|2024-02-01 04:55:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|137
1706763600000|2024-02-01 05:00:00|11245|11241|11245|11241|11245|11241|11245|11241|330
1706763900000|2024-02-01 05:05:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1845
1706764200000|2024-02-01 05:10:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|2889
1706764500000|2024-02-01 05:15:00|11241.1|11237.1|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|611
1706764800000|2024-02-01 05:20:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|395
1706765100000|2024-02-01 05:25:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|1386
1706765400000|2024-02-01 05:30:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|869
1706765700000|2024-02-01 05:35:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|414
1706766000000|2024-02-01 05:40:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|482
1706766300000|2024-02-01 05:45:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|499
1706766600000|2024-02-01 05:50:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|259
1706766900000|2024-02-01 05:55:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|252
1706767200000|2024-02-01 06:00:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|636
1706767500000|2024-02-01 06:05:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|294
1706767800000|2024-02-01 06:10:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|586
1706768100000|2024-02-01 06:15:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|2524
1706768400000|2024-02-01 06:20:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|624
1706768700000|2024-02-01 06:25:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1942
1706769000000|2024-02-01 06:30:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|1059
1706769300000|2024-02-01 06:35:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2475
1706769600000|2024-02-01 06:40:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|1321
1706769900000|2024-02-01 06:45:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|488
1706770200000|2024-02-01 06:50:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|1351
1706770500000|2024-02-01 06:55:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|461
1706770800000|2024-02-01 07:00:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|427
1706771100000|2024-02-01 07:05:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|861
1706771400000|2024-02-01 07:10:00|11238.7|11234.7|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|1476
1706771700000|2024-02-01 07:15:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|948
1706772000000|2024-02-01 07:20:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|7185
1706772300000|2024-02-01 07:25:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|2171
1706772600000|2024-02-01 07:30:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|6409
1706772900000|2024-02-01 07:35:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|2031
1706773200000|2024-02-01 07:40:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|886
1706773500000|2024-02-01 07:45:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|1396
1706773800000|2024-02-01 07:50:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|895
1706774100000|2024-02-01 07:55:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1069
1706774400000|2024-02-01 08:00:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11240.3|11236.3|4909
1706774700000|2024-02-01 08:05:00|11241.1|11237.1|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|3081
1706775000000|2024-02-01 08:10:00|11240.3|11236.3|11243.4|11239.4|11245|11241|11240.3|11236.3|3657
1706775300000|2024-02-01 08:15:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11238.7|11234.7|3401
1706775600000|2024-02-01 08:20:00|11240.3|11236.3|11245|11241|11245|11241|11240.3|11236.3|4305
1706775900000|2024-02-01 08:25:00|11246.5|11242.5|11246.5|11242.5|11248.1|11244.1|11245|11241|3238
1706776200000|2024-02-01 08:30:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|3491
1706776500000|2024-02-01 08:35:00|11249.7|11245.7|11249.7|11245.7|11251.2|11247.2|11246.5|11242.5|7645
1706776800000|2024-02-01 08:40:00|11248.1|11244.1|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|3694
1706777100000|2024-02-01 08:45:00|11248.1|11244.1|11246.5|11242.5|11249.7|11245.7|11246.5|11242.5|2504
1706777400000|2024-02-01 08:50:00|11245|11241|11248.1|11244.1|11248.1|11244.1|11245|11241|3698
1706777700000|2024-02-01 08:55:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11248.1|11244.1|1456
1706778000000|2024-02-01 09:00:00|11248.1|11244.1|11243.4|11239.4|11248.1|11244.1|11243.4|11239.4|5420
1706778300000|2024-02-01 09:05:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|3234
1706778600000|2024-02-01 09:10:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11241.8|11237.8|2100
1706778900000|2024-02-01 09:15:00|11241.8|11237.8|11245|11241|11248.1|11244.1|11241.8|11237.8|928
1706779200000|2024-02-01 09:20:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11243.4|11239.4|2936
1706779500000|2024-02-01 09:25:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|1051
1706779800000|2024-02-01 09:30:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11243.4|11239.4|4169
1706780100000|2024-02-01 09:35:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11241.8|11237.8|3043
1706780400000|2024-02-01 09:40:00|11243.4|11239.4|11241.8|11237.8|11245|11241|11240.3|11236.3|2846
1706780700000|2024-02-01 09:45:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|3765
1706781000000|2024-02-01 09:50:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1245
1706781300000|2024-02-01 09:55:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|1416
1706781600000|2024-02-01 10:00:00|11240.3|11236.3|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|3343
1706781900000|2024-02-01 10:05:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|1083
1706782200000|2024-02-01 10:10:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11238.7|11234.7|3083
1706782500000|2024-02-01 10:15:00|11243.4|11239.4|11243.4|11239.4|11246.5|11242.5|11241.8|11237.8|1457
1706782800000|2024-02-01 10:20:00|||||||||603
1706783100000|2024-02-01 10:25:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|3368
1706783400000|2024-02-01 10:30:00|11239.5|11235.5|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|587
1706783700000|2024-02-01 10:35:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1230
1706784000000|2024-02-01 10:40:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|971
1706784300000|2024-02-01 10:45:00|11237.2|11233.2|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|1130
1706784600000|2024-02-01 10:50:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1700
1706784900000|2024-02-01 10:55:00|||||||||322
1706785200000|2024-02-01 11:00:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1436
1706785500000|2024-02-01 11:05:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|155
1706785800000|2024-02-01 11:10:00|11238.7|11234.7|11243.4|11239.4|11243.4|11239.4|11238.7|11234.7|1034
1706786100000|2024-02-01 11:15:00|11241.8|11237.8|11245|11241|11245|11241|11241.8|11237.8|590
1706786400000|2024-02-01 11:20:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11245|11241|1305
1706786700000|2024-02-01 11:25:00|11245|11241|11241.8|11237.8|11246.5|11242.5|11241.8|11237.8|2990
1706787000000|2024-02-01 11:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|625
1706787300000|2024-02-01 11:35:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1797
1706787600000|2024-02-01 11:40:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|3435
1706787900000|2024-02-01 11:45:00|11245|11241|11246.5|11242.5|11246.5|11242.5|11245|11241|4356
1706788200000|2024-02-01 11:50:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|1285
1706788500000|2024-02-01 11:55:00|11249.7|11245.7|11246.5|11242.5|11251.2|11247.2|11246.5|11242.5|2855
1706788800000|2024-02-01 12:00:00|11248.1|11244.1|11243.4|11239.4|11248.1|11244.1|11243.4|11239.4|7312
1706789100000|2024-02-01 12:05:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1856
1706789400000|2024-02-01 12:10:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|1148
1706789700000|2024-02-01 12:15:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|3466
1706790000000|2024-02-01 12:20:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11237.2|11233.2|1961
1706790300000|2024-02-01 12:25:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|2469
1706790600000|2024-02-01 12:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1729
1706790900000|2024-02-01 12:35:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|1223
1706791200000|2024-02-01 12:40:00|11243.4|11239.4|11249.7|11245.7|11249.7|11245.7|11241.8|11237.8|4936
1706791500000|2024-02-01 12:45:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11245|11241|1528
1706791800000|2024-02-01 12:50:00|11249.7|11245.7|11252.8|11248.8|11252.8|11248.8|11246.5|11242.5|6150
1706792100000|2024-02-01 12:55:00|11251.2|11247.2|11252.8|11248.8|11254.3|11250.3|11251.2|11247.2|6089
1706792400000|2024-02-01 13:00:00|11251.2|11247.2|11252.8|11248.8|11252.8|11248.8|11251.2|11247.2|2170
1706792700000|2024-02-01 13:05:00|11254.3|11250.3|11254.3|11250.3|11254.3|11250.3|11249.7|11245.7|4661
1706793000000|2024-02-01 13:10:00|11255.9|11251.9|11255.9|11251.9|11257.5|11253.5|11254.3|11250.3|3749
1706793300000|2024-02-01 13:15:00|11257.5|11253.5|11254.3|11250.3|11259|11255|11254.3|11250.3|8009
1706793600000|2024-02-01 13:20:00|11255.9|11251.9|11259|11255|11259|11255|11254.3|11250.3|8766
1706793900000|2024-02-01 13:25:00|11257.5|11253.5|11257.5|11253.5|11259|11255|11255.1|11251.1|6343
1706794200000|2024-02-01 13:30:00|11262.2|11258.2|11266.8|11262.8|11273.1|11269.1|11260.6|11256.6|22401
1706794500000|2024-02-01 13:35:00|11268.4|11264.4|11274.7|11270.7|11274.7|11270.7|11268.4|11264.4|16951
1706794800000|2024-02-01 13:40:00|11276.2|11272.2|11266.8|11262.8|11276.2|11272.2|11266.8|11262.8|10039
1706795100000|2024-02-01 13:45:00|11268.4|11264.4|11271.5|11267.5|11273.1|11269.1|11268.4|11264.4|7560
1706795400000|2024-02-01 13:50:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|4883
1706795700000|2024-02-01 13:55:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|5665
1706796000000|2024-02-01 14:00:00|11271.5|11267.5|11273.1|11269.1|11276.2|11272.2|11271.5|11267.5|11906
1706796300000|2024-02-01 14:05:00|11271.5|11267.5|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|4532
1706796600000|2024-02-01 14:10:00|11273.1|11269.1|11276.2|11272.2|11277.8|11273.8|11271.5|11267.5|8237
1706796900000|2024-02-01 14:15:00|11274.7|11270.7|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|5854
1706797200000|2024-02-01 14:20:00|11276.2|11272.2|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|6996
1706797500000|2024-02-01 14:25:00|11280.9|11276.9|11277.8|11273.8|11280.9|11276.9|11276.2|11272.2|9659
1706797800000|2024-02-01 14:30:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11274.7|11270.7|3682
1706798100000|2024-02-01 14:35:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11273.1|11269.1|7036
1706798400000|2024-02-01 14:40:00|11273.1|11269.1|11279.3|11275.3|11280.9|11276.9|11271.5|11267.5|9264
1706798700000|2024-02-01 14:45:00|11277.8|11273.8|11280.9|11276.9|11285.6|11281.6|11277.8|11273.8|14303
1706799000000|2024-02-01 14:50:00|11279.3|11275.3|11284|11280|11284|11280|11277.8|11273.8|10463
1706799300000|2024-02-01 14:55:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|12157
1706799600000|2024-02-01 15:00:00|11268.4|11264.4|11274.7|11270.7|11279.3|11275.3|11260.6|11256.6|25657
1706799900000|2024-02-01 15:05:00|11273.1|11269.1|11277.8|11273.8|11277.8|11273.8|11266.8|11262.8|12444
1706800200000|2024-02-01 15:10:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11266.8|11262.8|11537
1706800500000|2024-02-01 15:15:00|11274.7|11270.7|11271.5|11267.5|11279.3|11275.3|11270|11266|9213
1706800800000|2024-02-01 15:20:00|11273.1|11269.1|11277.8|11273.8|11277.8|11273.8|11270|11266|5893
1706801100000|2024-02-01 15:25:00|11279.3|11275.3|11277.8|11273.8|11282.5|11278.5|11276.2|11272.2|10514
1706801400000|2024-02-01 15:30:00|11279.3|11275.3|11274.7|11270.7|11279.3|11275.3|11273.1|11269.1|7457
1706801700000|2024-02-01 15:35:00|11276.2|11272.2|11277.8|11273.8|11279.3|11275.3|11276.2|11272.2|4070
1706802000000|2024-02-01 15:40:00|11276.2|11272.2|11287.2|11283.2|11287.2|11283.2|11276.2|11272.2|6186
1706802300000|2024-02-01 15:45:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|11519
1706802600000|2024-02-01 15:50:00|11288.7|11284.7|11296.5|11292.5|11299.7|11295.7|11288.7|11284.7|15335
1706802900000|2024-02-01 15:55:00|11298.1|11294.1|11302.8|11298.8|11302.8|11298.8|11298.1|11294.1|11799
1706803200000|2024-02-01 16:00:00|11304.3|11300.3|11309|11305|11315.3|11311.3|11302.8|11298.8|33534
1706803500000|2024-02-01 16:05:00|11307.5|11303.5|11315.3|11311.3|11318.4|11314.4|11305.9|11301.9|14570
1706803800000|2024-02-01 16:10:00|11316.8|11312.8|11320|11316|11320|11316|11313.7|11309.7|15000
1706804100000|2024-02-01 16:15:00|11321.5|11317.5|11307.5|11303.5|11321.5|11317.5|11307.5|11303.5|15975
1706804400000|2024-02-01 16:20:00|11305.9|11301.9|11309|11305|11313.7|11309.7|11305.9|11301.9|15786
1706804700000|2024-02-01 16:25:00|11309.8|11305.8|11304.3|11300.3|11312.2|11308.2|11304.3|11300.3|12621
1706805000000|2024-02-01 16:30:00|11305.9|11301.9|11304.3|11300.3|11312.2|11308.2|11304.3|11300.3|9309
1706805300000|2024-02-01 16:35:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|7210
1706805600000|2024-02-01 16:40:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11302.8|11298.8|6507
1706805900000|2024-02-01 16:45:00|11310.6|11306.6|11304.3|11300.3|11313.7|11309.7|11302.8|11298.8|11404
1706806200000|2024-02-01 16:50:00|11305.9|11301.9|11309|11305|11310.6|11306.6|11304.3|11300.3|6363
1706806500000|2024-02-01 16:55:00|11307.5|11303.5|11296.5|11292.5|11307.5|11303.5|11296.5|11292.5|11671
1706806800000|2024-02-01 17:00:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11295|11291|7008
1706807100000|2024-02-01 17:05:00|11298.1|11294.1|11296.5|11292.5|11301.2|11297.2|11295|11291|6971
1706807400000|2024-02-01 17:10:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|13219
1706807700000|2024-02-01 17:15:00|11296.5|11292.5|11291.8|11287.8|11298.1|11294.1|11291.8|11287.8|5444
1706808000000|2024-02-01 17:20:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|9144
1706808300000|2024-02-01 17:25:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|10741
1706808600000|2024-02-01 17:30:00|11290.3|11286.3|11296.5|11292.5|11296.5|11292.5|11288.7|11284.7|14050
1706808900000|2024-02-01 17:35:00|11298.1|11294.1|11295|11291|11299.7|11295.7|11295|11291|12665
1706809200000|2024-02-01 17:40:00|11293.4|11289.4|11288.7|11284.7|11295|11291|11288.7|11284.7|9495
1706809500000|2024-02-01 17:45:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|7701
1706809800000|2024-02-01 17:50:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11284|11280|7398
1706810100000|2024-02-01 17:55:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11282.5|11278.5|4884
1706810400000|2024-02-01 18:00:00|11282.5|11278.5|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|3746
1706810700000|2024-02-01 18:05:00|11280.9|11276.9|11282.5|11278.5|11287.2|11283.2|11280.9|11276.9|8118
1706811000000|2024-02-01 18:10:00|11284|11280|11284|11280|11284|11280|11280.9|11276.9|7881
1706811300000|2024-02-01 18:15:00|11282.5|11278.5|11277.8|11273.8|11284|11280|11277.8|11273.8|4103
1706811600000|2024-02-01 18:20:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|2672
1706811900000|2024-02-01 18:25:00|11279.3|11275.3|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|2054
1706812200000|2024-02-01 18:30:00|||||||||3061
1706812500000|2024-02-01 18:35:00|11277.8|11273.8|11285.6|11281.6|11285.6|11281.6|11277.8|11273.8|6748
1706812800000|2024-02-01 18:40:00|11287.2|11283.2|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|6730
1706813100000|2024-02-01 18:45:00|11284|11280|11279.3|11275.3|11284|11280|11279.3|11275.3|3945
1706813400000|2024-02-01 18:50:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|2539
1706813700000|2024-02-01 18:55:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|3068
1706814000000|2024-02-01 19:00:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|3654
1706814300000|2024-02-01 19:05:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|2504
1706814600000|2024-02-01 19:10:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11284|11280|3339
1706814900000|2024-02-01 19:15:00|11287.2|11283.2|11282.5|11278.5|11288.7|11284.7|11282.5|11278.5|3675
1706815200000|2024-02-01 19:20:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11282.5|11278.5|3839
1706815500000|2024-02-01 19:25:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|5166
1706815800000|2024-02-01 19:30:00|11288.7|11284.7|11284|11280|11288.7|11284.7|11284|11280|4469
1706816100000|2024-02-01 19:35:00|11285.6|11281.6|11290.3|11286.3|11290.3|11286.3|11282.5|11278.5|2793
1706816400000|2024-02-01 19:40:00|11288.7|11284.7|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|6046
1706816700000|2024-02-01 19:45:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11285.6|11281.6|4875
1706817000000|2024-02-01 19:50:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|1895
1706817300000|2024-02-01 19:55:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|9828
1706817600000|2024-02-01 20:00:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|12093
1706817900000|2024-02-01 20:05:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|4995
1706818200000|2024-02-01 20:10:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|3483
1706818500000|2024-02-01 20:15:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|2607
1706818800000|2024-02-01 20:20:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|10997
1706819100000|2024-02-01 20:25:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|12048
1706819400000|2024-02-01 20:30:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|3362
1706819700000|2024-02-01 20:35:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|4552
1706820000000|2024-02-01 20:40:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|4998
1706820300000|2024-02-01 20:45:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3734
1706820600000|2024-02-01 20:50:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|8190
1706820900000|2024-02-01 20:55:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11290.3|11286.3|7566
1706821200000|2024-02-01 21:00:00|11295|11291|11288.7|11284.7|11295|11291|11287.2|11283.2|5452
1706821500000|2024-02-01 21:05:00|11290.3|11286.3|11284|11280|11290.3|11286.3|11284|11280|3568
1706821800000|2024-02-01 21:10:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|2118
1706822100000|2024-02-01 21:15:00|11287.2|11283.2|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|3584
1706822400000|2024-02-01 21:20:00|11288.7|11284.7|11282.5|11278.5|11290.3|11286.3|11282.5|11278.5|5564
1706822700000|2024-02-01 21:25:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|2691
1706823000000|2024-02-01 21:30:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|1337
1706823300000|2024-02-01 21:35:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|4694
1706823600000|2024-02-01 21:40:00|11281.7|11277.7|11279.3|11275.3|11282.5|11278.5|11279.3|11275.3|3496
1706823900000|2024-02-01 21:45:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|2333
1706824200000|2024-02-01 21:50:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|4056
1706824500000|2024-02-01 21:55:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|5183
1706828400000|2024-02-01 23:00:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|1982
1706828700000|2024-02-01 23:05:00|11279.3|11275.3|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|1874
1706829000000|2024-02-01 23:10:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|440
1706829300000|2024-02-01 23:15:00|11281.7|11277.7|11282.5|11278.5|11282.5|11278.5|11281.7|11277.7|280
1706829600000|2024-02-01 23:20:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|669
1706829900000|2024-02-01 23:25:00|||||||||6
1706830200000|2024-02-01 23:30:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1392
1706830500000|2024-02-01 23:35:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|629
1706830800000|2024-02-01 23:40:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|334
1706831100000|2024-02-01 23:45:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|236
1706831400000|2024-02-01 23:50:00|||||||||255
1706831700000|2024-02-01 23:55:00|||||||||338
1706832000000|2024-02-02 00:00:00|11282.5|11278.5|11279.3|11275.3|11284|11280|11277.8|11273.8|2220
1706832300000|2024-02-02 00:05:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|1068
1706832600000|2024-02-02 00:10:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|610
1706832900000|2024-02-02 00:15:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1290
1706833200000|2024-02-02 00:20:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|1239
1706833500000|2024-02-02 00:25:00|11279.3|11275.3|11284|11280|11284|11280|11279.3|11275.3|1989
1706833800000|2024-02-02 00:30:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|848
1706834100000|2024-02-02 00:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1426
1706834400000|2024-02-02 00:40:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1451
1706834700000|2024-02-02 00:45:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|956
1706835000000|2024-02-02 00:50:00|11284|11280|11284|11280|11284|11280|11284|11280|743
1706835300000|2024-02-02 00:55:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|214
1706835600000|2024-02-02 01:00:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|1469
1706835900000|2024-02-02 01:05:00|11283.3|11279.3|11280.9|11276.9|11284|11280|11280.9|11276.9|579
1706836200000|2024-02-02 01:10:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|1291
1706836500000|2024-02-02 01:15:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|1842
1706836800000|2024-02-02 01:20:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1200
1706837100000|2024-02-02 01:25:00|11282.5|11278.5|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|893
1706837400000|2024-02-02 01:30:00|11282.5|11278.5|11280.9|11276.9|11284|11280|11280.9|11276.9|1453
1706837700000|2024-02-02 01:35:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|443
1706838000000|2024-02-02 01:40:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11280.9|11276.9|1006
1706838300000|2024-02-02 01:45:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|859
1706838600000|2024-02-02 01:50:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|969
1706838900000|2024-02-02 01:55:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|465
1706839200000|2024-02-02 02:00:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|792
1706839500000|2024-02-02 02:05:00|11277|11273|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|1050
1706839800000|2024-02-02 02:10:00|||||||||535
1706840100000|2024-02-02 02:15:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|908
1706840400000|2024-02-02 02:20:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|488
1706840700000|2024-02-02 02:25:00|||||||||857
1706841000000|2024-02-02 02:30:00|||||||||236
1706841300000|2024-02-02 02:35:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|544
1706841600000|2024-02-02 02:40:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|758
1706841900000|2024-02-02 02:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1067
1706842200000|2024-02-02 02:50:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|876
1706842500000|2024-02-02 02:55:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|602
1706842800000|2024-02-02 03:00:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|122
1706843100000|2024-02-02 03:05:00|||||||||432
1706843400000|2024-02-02 03:10:00|||||||||471
1706843700000|2024-02-02 03:15:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|297
1706844000000|2024-02-02 03:20:00|||||||||365
1706844300000|2024-02-02 03:25:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|376
1706844600000|2024-02-02 03:30:00|||||||||586
1706844900000|2024-02-02 03:35:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|397
1706845200000|2024-02-02 03:40:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|330
1706845500000|2024-02-02 03:45:00|11270|11266|11270|11266|11270|11266|11270|11266|518
1706845800000|2024-02-02 03:50:00|||||||||878
1706846100000|2024-02-02 03:55:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|1147
1706846400000|2024-02-02 04:00:00|11270|11266|11270|11266|11270|11266|11270|11266|634
1706846700000|2024-02-02 04:05:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|2203
1706847000000|2024-02-02 04:10:00|||||||||746
1706847300000|2024-02-02 04:15:00|||||||||682
1706847600000|2024-02-02 04:20:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1360
1706847900000|2024-02-02 04:25:00|||||||||1610
1706848200000|2024-02-02 04:30:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|1899
1706848500000|2024-02-02 04:35:00|11270|11266|11270|11266|11270|11266|11270|11266|617
1706848800000|2024-02-02 04:40:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|1510
1706849100000|2024-02-02 04:45:00|||||||||206
1706849400000|2024-02-02 04:50:00|||||||||131
1706849700000|2024-02-02 04:55:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|626
1706850000000|2024-02-02 05:00:00|11270|11266|11270|11266|11270|11266|11270|11266|365
1706850300000|2024-02-02 05:05:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|702
1706850600000|2024-02-02 05:10:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|171
1706850900000|2024-02-02 05:15:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|298
1706851200000|2024-02-02 05:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|186
1706851500000|2024-02-02 05:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|1147
1706851800000|2024-02-02 05:30:00|||||||||295
1706852100000|2024-02-02 05:35:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|550
1706852400000|2024-02-02 05:40:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|89
1706852700000|2024-02-02 05:45:00|11275.4|11271.4|11276.2|11272.2|11276.2|11272.2|11275.4|11271.4|1591
1706853000000|2024-02-02 05:50:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1540
1706853300000|2024-02-02 05:55:00|11279.3|11275.3|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|598
1706853600000|2024-02-02 06:00:00|11278.6|11274.6|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1226
1706853900000|2024-02-02 06:05:00|||||||||626
1706854200000|2024-02-02 06:10:00|11279.3|11275.3|11276.2|11272.2|11279.3|11275.3|11276.2|11272.2|537
1706854500000|2024-02-02 06:15:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|658
1706854800000|2024-02-02 06:20:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|1026
1706855100000|2024-02-02 06:25:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|1142
1706855400000|2024-02-02 06:30:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11277.8|11273.8|1185
1706855700000|2024-02-02 06:35:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|277
1706856000000|2024-02-02 06:40:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|508
1706856300000|2024-02-02 06:45:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|264
1706856600000|2024-02-02 06:50:00|||||||||675
1706856900000|2024-02-02 06:55:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1413
1706857200000|2024-02-02 07:00:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|736
1706857500000|2024-02-02 07:05:00|11276.2|11272.2|11273.1|11269.1|11277.8|11273.8|11273.1|11269.1|1188
1706857800000|2024-02-02 07:10:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|688
1706858100000|2024-02-02 07:15:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1207
1706858400000|2024-02-02 07:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|404
1706858700000|2024-02-02 07:25:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|1480
1706859000000|2024-02-02 07:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2095
1706859300000|2024-02-02 07:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|862
1706859600000|2024-02-02 07:40:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|1056
1706859900000|2024-02-02 07:45:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|414
1706860200000|2024-02-02 07:50:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1424
1706860500000|2024-02-02 07:55:00|11266.8|11262.8|11263.7|11259.7|11268.4|11264.4|11262.2|11258.2|6263
1706860800000|2024-02-02 08:00:00|11262.2|11258.2|11265.3|11261.3|11265.3|11261.3|11262.2|11258.2|3697
1706861100000|2024-02-02 08:05:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1871
1706861400000|2024-02-02 08:10:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|2057
1706861700000|2024-02-02 08:15:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|1122
1706862000000|2024-02-02 08:20:00|11268.4|11264.4|11271.5|11267.5|11273.1|11269.1|11268.4|11264.4|2239
1706862300000|2024-02-02 08:25:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|2214
1706862600000|2024-02-02 08:30:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|1380
1706862900000|2024-02-02 08:35:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|3294
1706863200000|2024-02-02 08:40:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|3518
1706863500000|2024-02-02 08:45:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2205
1706863800000|2024-02-02 08:50:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|2412
1706864100000|2024-02-02 08:55:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|1742
1706864400000|2024-02-02 09:00:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|1409
1706864700000|2024-02-02 09:05:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|2160
1706865000000|2024-02-02 09:10:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|600
1706865300000|2024-02-02 09:15:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|1382
1706865600000|2024-02-02 09:20:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2246
1706865900000|2024-02-02 09:25:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|2329
1706866200000|2024-02-02 09:30:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|874
1706866500000|2024-02-02 09:35:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|2040
1706866800000|2024-02-02 09:40:00|11268.4|11264.4|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|1230
1706867100000|2024-02-02 09:45:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|362
1706867400000|2024-02-02 09:50:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|383
1706867700000|2024-02-02 09:55:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|696
1706868000000|2024-02-02 10:00:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|1650
1706868300000|2024-02-02 10:05:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11268.4|11264.4|4897
1706868600000|2024-02-02 10:10:00|||||||||505
1706868900000|2024-02-02 10:15:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|2237
1706869200000|2024-02-02 10:20:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|600
1706869500000|2024-02-02 10:25:00|11268.4|11264.4|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|2206
1706869800000|2024-02-02 10:30:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|640
1706870100000|2024-02-02 10:35:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|1033
1706870400000|2024-02-02 10:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|652
1706870700000|2024-02-02 10:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2503
1706871000000|2024-02-02 10:50:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1178
1706871300000|2024-02-02 10:55:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1026
1706871600000|2024-02-02 11:00:00|||||||||175
1706871900000|2024-02-02 11:05:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1129
1706872200000|2024-02-02 11:10:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|1554
1706872500000|2024-02-02 11:15:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1021
1706872800000|2024-02-02 11:20:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|956
1706873100000|2024-02-02 11:25:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|588
1706873400000|2024-02-02 11:30:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1991
1706873700000|2024-02-02 11:35:00|||||||||266
1706874000000|2024-02-02 11:40:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1789
1706874300000|2024-02-02 11:45:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|299
1706874600000|2024-02-02 11:50:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|121
1706874900000|2024-02-02 11:55:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|1384
1706875200000|2024-02-02 12:00:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1766
1706875500000|2024-02-02 12:05:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1555
1706875800000|2024-02-02 12:10:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|2285
1706876100000|2024-02-02 12:15:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|3128
1706876400000|2024-02-02 12:20:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|2219
1706876700000|2024-02-02 12:25:00|11277.8|11273.8|11277.8|11273.8|11279.3|11275.3|11277.8|11273.8|1840
1706877000000|2024-02-02 12:30:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1888
1706877300000|2024-02-02 12:35:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1593
1706877600000|2024-02-02 12:40:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|3624
1706877900000|2024-02-02 12:45:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|2564
1706878200000|2024-02-02 12:50:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|4563
1706878500000|2024-02-02 12:55:00|11273.1|11269.1|11277.8|11273.8|11279.3|11275.3|11273.1|11269.1|5808
1706878800000|2024-02-02 13:00:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|3256
1706879100000|2024-02-02 13:05:00|11276.2|11272.2|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|3489
1706879400000|2024-02-02 13:10:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|3877
1706879700000|2024-02-02 13:15:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|10472
1706880000000|2024-02-02 13:20:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11270|11266|5766
1706880300000|2024-02-02 13:25:00|11271.5|11267.5|11270.8|11266.8|11272.3|11268.3|11267.6|11263.6|8413
1706880600000|2024-02-02 13:30:00|11270|11266|11210.6|11206.6|11271.5|11267.5|11202.8|11198.8|34465
1706880900000|2024-02-02 13:35:00|11212.2|11208.2|11199.7|11195.7|11213.7|11209.7|11195|11191|32814
1706881200000|2024-02-02 13:40:00|11198.1|11194.1|11204.3|11200.3|11205.9|11201.9|11193.4|11189.4|24567
1706881500000|2024-02-02 13:45:00|11202.8|11198.8|11193.4|11189.4|11207.5|11203.5|11191.8|11187.8|24863
1706881800000|2024-02-02 13:50:00|11191.8|11187.8|11187.2|11183.2|11196.5|11192.5|11185.6|11181.6|26734
1706882100000|2024-02-02 13:55:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11180.9|11176.9|25435
1706882400000|2024-02-02 14:00:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11179.3|11175.3|17085
1706882700000|2024-02-02 14:05:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11182.5|11178.5|12197
1706883000000|2024-02-02 14:10:00|11185.6|11181.6|11190.3|11186.3|11191.8|11187.8|11185.6|11181.6|14095
1706883300000|2024-02-02 14:15:00|11191.8|11187.8|11184|11180|11191.8|11187.8|11180.9|11176.9|10781
1706883600000|2024-02-02 14:20:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11177.8|11173.8|11624
1706883900000|2024-02-02 14:25:00|11180.9|11176.9|11185.6|11181.6|11187.2|11183.2|11180.9|11176.9|10378
1706884200000|2024-02-02 14:30:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11185.6|11181.6|20794
1706884500000|2024-02-02 14:35:00|11187.2|11183.2|11193.4|11189.4|11195|11191|11187.2|11183.2|9306
1706884800000|2024-02-02 14:40:00|11191.8|11187.8|11196.5|11192.5|11196.5|11192.5|11191.8|11187.8|17241
1706885100000|2024-02-02 14:45:00|11198.1|11194.1|11196.5|11192.5|11202.8|11198.8|11196.5|11192.5|15114
1706885400000|2024-02-02 14:50:00|11195|11191|11195|11191|11195|11191|11191.8|11187.8|6064
1706885700000|2024-02-02 14:55:00|11196.5|11192.5|11196.5|11192.5|11199.7|11195.7|11195|11191|5978
1706886000000|2024-02-02 15:00:00|11199.7|11195.7|11188.7|11184.7|11199.7|11195.7|11188.7|11184.7|11129
1706886300000|2024-02-02 15:05:00|11187.2|11183.2|11184|11180|11191.8|11187.8|11182.5|11178.5|11260
1706886600000|2024-02-02 15:10:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|12047
1706886900000|2024-02-02 15:15:00|11187.2|11183.2|11177.8|11173.8|11187.2|11183.2|11176.2|11172.2|12295
1706887200000|2024-02-02 15:20:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|9781
1706887500000|2024-02-02 15:25:00|11177.8|11173.8|11173.1|11169.1|11177.8|11173.8|11171.5|11167.5|15790
1706887800000|2024-02-02 15:30:00|11171.5|11167.5|11168.4|11164.4|11171.5|11167.5|11166.8|11162.8|10263
1706888100000|2024-02-02 15:35:00|11166.8|11162.8|11173.1|11169.1|11174.7|11170.7|11165.3|11161.3|12840
1706888400000|2024-02-02 15:40:00|11174.7|11170.7|11168.4|11164.4|11174.7|11170.7|11168.4|11164.4|7318
1706888700000|2024-02-02 15:45:00|11170|11166|11168.4|11164.4|11174.7|11170.7|11166.8|11162.8|11595
1706889000000|2024-02-02 15:50:00|11166.1|11162.1|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|18582
1706889300000|2024-02-02 15:55:00|11165.3|11161.3|11168.4|11164.4|11170|11166|11165.3|11161.3|12289
1706889600000|2024-02-02 16:00:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|5175
1706889900000|2024-02-02 16:05:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11163.7|11159.7|4161
1706890200000|2024-02-02 16:10:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|6187
1706890500000|2024-02-02 16:15:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|3040
1706890800000|2024-02-02 16:20:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11159|11155|7183
1706891100000|2024-02-02 16:25:00|11162.2|11158.2|11166.8|11162.8|11168.4|11164.4|11162.2|11158.2|10976
1706891400000|2024-02-02 16:30:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11163.7|11159.7|10509
1706891700000|2024-02-02 16:35:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|3372
1706892000000|2024-02-02 16:40:00|11163.7|11159.7|11159|11155|11165.3|11161.3|11159|11155|4165
1706892300000|2024-02-02 16:45:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|2788
1706892600000|2024-02-02 16:50:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|1884
1706892900000|2024-02-02 16:55:00|11159|11155|11154.3|11150.3|11159|11155|11154.3|11150.3|7418
1706893200000|2024-02-02 17:00:00|11152.8|11148.8|11157.5|11153.5|11159|11155|11152.8|11148.8|5769
1706893500000|2024-02-02 17:05:00|11159|11155|11154.3|11150.3|11159|11155|11154.3|11150.3|5459
1706893800000|2024-02-02 17:10:00|11155.9|11151.9|11159|11155|11159|11155|11155.9|11151.9|7557
1706894100000|2024-02-02 17:15:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|6573
1706894400000|2024-02-02 17:20:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|5049
1706894700000|2024-02-02 17:25:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|5040
1706895000000|2024-02-02 17:30:00|11159|11155|11154.3|11150.3|11159|11155|11154.3|11150.3|4696
1706895300000|2024-02-02 17:35:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|3741
1706895600000|2024-02-02 17:40:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|6399
1706895900000|2024-02-02 17:45:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|5844
1706896200000|2024-02-02 17:50:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|5371
1706896500000|2024-02-02 17:55:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|3324
1706896800000|2024-02-02 18:00:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|2255
1706897100000|2024-02-02 18:05:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|4250
1706897400000|2024-02-02 18:10:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1500
1706897700000|2024-02-02 18:15:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1725
1706898000000|2024-02-02 18:20:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|3605
1706898300000|2024-02-02 18:25:00|11155.9|11151.9|11159|11155|11159|11155|11155.9|11151.9|4205
1706898600000|2024-02-02 18:30:00|11157.5|11153.5|11165.3|11161.3|11166.8|11162.8|11157.5|11153.5|5343
1706898900000|2024-02-02 18:35:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|6008
1706899200000|2024-02-02 18:40:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|6649
1706899500000|2024-02-02 18:45:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|2114
1706899800000|2024-02-02 18:50:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|3531
1706900100000|2024-02-02 18:55:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|2967
1706900400000|2024-02-02 19:00:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|2179
1706900700000|2024-02-02 19:05:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|1928
1706901000000|2024-02-02 19:10:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|3220
1706901300000|2024-02-02 19:15:00|11170|11166|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|3615
1706901600000|2024-02-02 19:20:00|11170|11166|11170|11166|11171.5|11167.5|11168.4|11164.4|2905
1706901900000|2024-02-02 19:25:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|4965
1706902200000|2024-02-02 19:30:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11170|11166|10087
1706902500000|2024-02-02 19:35:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|2659
1706902800000|2024-02-02 19:40:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|8287
1706903100000|2024-02-02 19:45:00|11174.7|11170.7|11170|11166|11177.8|11173.8|11168.4|11164.4|11030
1706903400000|2024-02-02 19:50:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11168.4|11164.4|3419
1706903700000|2024-02-02 19:55:00|11171.5|11167.5|11168.4|11164.4|11171.5|11167.5|11166.8|11162.8|13593
1706904000000|2024-02-02 20:00:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|4945
1706904300000|2024-02-02 20:05:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|1165
1706904600000|2024-02-02 20:10:00|11166.8|11162.8|11171.5|11167.5|11171.5|11167.5|11166.8|11162.8|7977
1706904900000|2024-02-02 20:15:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|4142
1706905200000|2024-02-02 20:20:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|1980
1706905500000|2024-02-02 20:25:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|4210
1706905800000|2024-02-02 20:30:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|6917
1706906100000|2024-02-02 20:35:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|1943
1706906400000|2024-02-02 20:40:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|2762
1706906700000|2024-02-02 20:45:00|11170|11166|11170|11166|11171.5|11167.5|11168.4|11164.4|4059
1706907000000|2024-02-02 20:50:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11170|11166|4869
1706907300000|2024-02-02 20:55:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|6538
1706907600000|2024-02-02 21:00:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|7311
1706907900000|2024-02-02 21:05:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11170|11166|1308
1706908200000|2024-02-02 21:10:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|2323
1706908500000|2024-02-02 21:15:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|1748
1706908800000|2024-02-02 21:20:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|3059
1706909100000|2024-02-02 21:25:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|2009
1706909400000|2024-02-02 21:30:00|||||||||1491
1706909700000|2024-02-02 21:35:00|||||||||558
1706910000000|2024-02-02 21:40:00|||||||||1509
1706910300000|2024-02-02 21:45:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1436
1706910600000|2024-02-02 21:50:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|3360
1706910900000|2024-02-02 21:55:00|||||||||2501
1707087600000|2024-02-04 23:00:00|11165.3|11161.3|11155.9|11151.9|11165.3|11161.3|11152.8|11148.8|4867
1707087900000|2024-02-04 23:05:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|988
1707088200000|2024-02-04 23:10:00|11154.3|11150.3|11149.7|11145.7|11154.3|11150.3|11148.1|11144.1|1716
1707088500000|2024-02-04 23:15:00|11151.2|11147.2|11146.5|11142.5|11151.2|11147.2|11146.5|11142.5|1955
1707088800000|2024-02-04 23:20:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1966
1707089100000|2024-02-04 23:25:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1197
1707089400000|2024-02-04 23:30:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1318
1707089700000|2024-02-04 23:35:00|11153.6|11149.6|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|2334
1707090000000|2024-02-04 23:40:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11151.2|11147.2|878
1707090300000|2024-02-04 23:45:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|774
1707090600000|2024-02-04 23:50:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|1074
1707090900000|2024-02-04 23:55:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|1992
1707091200000|2024-02-05 00:00:00|11152.8|11148.8|11148.1|11144.1|11152.8|11148.8|11137.2|11133.2|10522
1707091500000|2024-02-05 00:05:00|11146.5|11142.5|11152.8|11148.8|11154.3|11150.3|11145|11141|1858
1707091800000|2024-02-05 00:10:00|11151.2|11147.2|11149.7|11145.7|11154.3|11150.3|11149.7|11145.7|1476
1707092100000|2024-02-05 00:15:00|11148.1|11144.1|11141.8|11137.8|11148.1|11144.1|11140.3|11136.3|4663
1707092400000|2024-02-05 00:20:00|11140.3|11136.3|11137.2|11133.2|11141.8|11137.8|11134|11130|6567
1707092700000|2024-02-05 00:25:00|11135.6|11131.6|11130.9|11126.9|11137.2|11133.2|11127.8|11123.8|10297
1707093000000|2024-02-05 00:30:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11126.2|11122.2|6898
1707093300000|2024-02-05 00:35:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11121.5|11117.5|5622
1707093600000|2024-02-05 00:40:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|3246
1707093900000|2024-02-05 00:45:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|3033
1707094200000|2024-02-05 00:50:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|3462
1707094500000|2024-02-05 00:55:00|11127.8|11123.8|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|1411
1707094800000|2024-02-05 01:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1825
1707095100000|2024-02-05 01:05:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|2675
1707095400000|2024-02-05 01:10:00|11131.7|11127.7|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|1662
1707095700000|2024-02-05 01:15:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|900
1707096000000|2024-02-05 01:20:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|4082
1707096300000|2024-02-05 01:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|1309
1707096600000|2024-02-05 01:30:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1192
1707096900000|2024-02-05 01:35:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|845
1707097200000|2024-02-05 01:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|687
1707097500000|2024-02-05 01:45:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|2947
1707097800000|2024-02-05 01:50:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|2650
1707098100000|2024-02-05 01:55:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|2248
1707098400000|2024-02-05 02:00:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1837
1707098700000|2024-02-05 02:05:00|||||||||321
1707099000000|2024-02-05 02:10:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|1111
1707099300000|2024-02-05 02:15:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|832
1707099600000|2024-02-05 02:20:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|364
1707099900000|2024-02-05 02:25:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|3001
1707100200000|2024-02-05 02:30:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1214
1707100500000|2024-02-05 02:35:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|214
1707100800000|2024-02-05 02:40:00|||||||||748
1707101100000|2024-02-05 02:45:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|403
1707101400000|2024-02-05 02:50:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|664
1707101700000|2024-02-05 02:55:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|185
1707102000000|2024-02-05 03:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|87
1707102300000|2024-02-05 03:05:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1101
1707102600000|2024-02-05 03:10:00|||||||||67
1707102900000|2024-02-05 03:15:00|||||||||287
1707103200000|2024-02-05 03:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|855
1707103500000|2024-02-05 03:25:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|700
1707103800000|2024-02-05 03:30:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|926
1707104100000|2024-02-05 03:35:00|||||||||266
1707104400000|2024-02-05 03:40:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|706
1707104700000|2024-02-05 03:45:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|251
1707105000000|2024-02-05 03:50:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|960
1707105300000|2024-02-05 03:55:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|1131
1707105600000|2024-02-05 04:00:00|||||||||593
1707105900000|2024-02-05 04:05:00|||||||||420
1707106200000|2024-02-05 04:10:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|240
1707106500000|2024-02-05 04:15:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|479
1707106800000|2024-02-05 04:20:00|||||||||6
1707107100000|2024-02-05 04:25:00|||||||||164
1707107400000|2024-02-05 04:30:00|||||||||359
1707107700000|2024-02-05 04:35:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|424
1707108000000|2024-02-05 04:40:00|||||||||52
1707108300000|2024-02-05 04:45:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|341
1707108600000|2024-02-05 04:50:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|196
1707108900000|2024-02-05 04:55:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|888
1707109200000|2024-02-05 05:00:00|11141.8|11137.8|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|1565
1707109500000|2024-02-05 05:05:00|||||||||646
1707109800000|2024-02-05 05:10:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|145
1707110100000|2024-02-05 05:15:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|924
1707110400000|2024-02-05 05:20:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|923
1707110700000|2024-02-05 05:25:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|387
1707111000000|2024-02-05 05:30:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|837
1707111300000|2024-02-05 05:35:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|1137
1707111600000|2024-02-05 05:40:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1359
1707111900000|2024-02-05 05:45:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|184
1707112200000|2024-02-05 05:50:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|405
1707112500000|2024-02-05 05:55:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|158
1707112800000|2024-02-05 06:00:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|598
1707113100000|2024-02-05 06:05:00|||||||||196
1707113400000|2024-02-05 06:10:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|566
1707113700000|2024-02-05 06:15:00|||||||||180
1707114000000|2024-02-05 06:20:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|264
1707114300000|2024-02-05 06:25:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|547
1707114600000|2024-02-05 06:30:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|851
1707114900000|2024-02-05 06:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|450
1707115200000|2024-02-05 06:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|1388
1707115500000|2024-02-05 06:45:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1034
1707115800000|2024-02-05 06:50:00|11141.1|11137.1|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|1779
1707116100000|2024-02-05 06:55:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|1123
1707116400000|2024-02-05 07:00:00|11145|11141|11140.3|11136.3|11145|11141|11140.3|11136.3|998
1707116700000|2024-02-05 07:05:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|2195
1707117000000|2024-02-05 07:10:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|1337
1707117300000|2024-02-05 07:15:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1346
1707117600000|2024-02-05 07:20:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|2121
1707117900000|2024-02-05 07:25:00|11140.3|11136.3|11134|11130|11140.3|11136.3|11134|11130|3207
1707118200000|2024-02-05 07:30:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|3370
1707118500000|2024-02-05 07:35:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|2093
1707118800000|2024-02-05 07:40:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|2326
1707119100000|2024-02-05 07:45:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|2558
1707119400000|2024-02-05 07:50:00|11135.6|11131.6|11130.9|11126.9|11135.6|11131.6|11129.3|11125.3|2260
1707119700000|2024-02-05 07:55:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|3549
1707120000000|2024-02-05 08:00:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|8625
1707120300000|2024-02-05 08:05:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|6087
1707120600000|2024-02-05 08:10:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|3566
1707120900000|2024-02-05 08:15:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|2170
1707121200000|2024-02-05 08:20:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|5230
1707121500000|2024-02-05 08:25:00|11123.1|11119.1|11118.4|11114.4|11123.1|11119.1|11116.8|11112.8|7180
1707121800000|2024-02-05 08:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3690
1707122100000|2024-02-05 08:35:00|11115.3|11111.3|11120|11116|11120|11116|11115.3|11111.3|2648
1707122400000|2024-02-05 08:40:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|4392
1707122700000|2024-02-05 08:45:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1930
1707123000000|2024-02-05 08:50:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|772
1707123300000|2024-02-05 08:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1254
1707123600000|2024-02-05 09:00:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|3323
1707123900000|2024-02-05 09:05:00|11124.7|11120.7|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|2493
1707124200000|2024-02-05 09:10:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1613
1707124500000|2024-02-05 09:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|337
1707124800000|2024-02-05 09:20:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|3856
1707125100000|2024-02-05 09:25:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1795
1707125400000|2024-02-05 09:30:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|1598
1707125700000|2024-02-05 09:35:00|11126.2|11122.2|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|3572
1707126000000|2024-02-05 09:40:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11118.4|11114.4|3781
1707126300000|2024-02-05 09:45:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|3160
1707126600000|2024-02-05 09:50:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|1132
1707126900000|2024-02-05 09:55:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|900
1707127200000|2024-02-05 10:00:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|1448
1707127500000|2024-02-05 10:05:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1992
1707127800000|2024-02-05 10:10:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|1143
1707128100000|2024-02-05 10:15:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3161
1707128400000|2024-02-05 10:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2743
1707128700000|2024-02-05 10:25:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1620
1707129000000|2024-02-05 10:30:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|770
1707129300000|2024-02-05 10:35:00|11125.4|11121.4|11129.3|11125.3|11129.3|11125.3|11123.1|11119.1|3429
1707129600000|2024-02-05 10:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|3044
1707129900000|2024-02-05 10:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|374
1707130200000|2024-02-05 10:50:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2199
1707130500000|2024-02-05 10:55:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|686
1707130800000|2024-02-05 11:00:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1335
1707131100000|2024-02-05 11:05:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|239
1707131400000|2024-02-05 11:10:00|||||||||623
1707131700000|2024-02-05 11:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|630
1707132000000|2024-02-05 11:20:00|||||||||288
1707132300000|2024-02-05 11:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2011
1707132600000|2024-02-05 11:30:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11130.9|11126.9|2507
1707132900000|2024-02-05 11:35:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|1112
1707133200000|2024-02-05 11:40:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1412
1707133500000|2024-02-05 11:45:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|3156
1707133800000|2024-02-05 11:50:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1608
1707134100000|2024-02-05 11:55:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|4503
1707134400000|2024-02-05 12:00:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|1778
1707134700000|2024-02-05 12:05:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|3212
1707135000000|2024-02-05 12:10:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|2772
1707135300000|2024-02-05 12:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1380
1707135600000|2024-02-05 12:20:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1974
1707135900000|2024-02-05 12:25:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1652
1707136200000|2024-02-05 12:30:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|3057
1707136500000|2024-02-05 12:35:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|2329
1707136800000|2024-02-05 12:40:00|11126.2|11122.2|11118.4|11114.4|11126.2|11122.2|11118.4|11114.4|5845
1707137100000|2024-02-05 12:45:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|4483
1707137400000|2024-02-05 12:50:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|6814
1707137700000|2024-02-05 12:55:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|4159
1707138000000|2024-02-05 13:00:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11107.5|11103.5|12350
1707138300000|2024-02-05 13:05:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|4757
1707138600000|2024-02-05 13:10:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|5045
1707138900000|2024-02-05 13:15:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|3126
1707139200000|2024-02-05 13:20:00|11113.7|11109.7|11112.2|11108.2|11116.8|11112.8|11110.6|11106.6|5618
1707139500000|2024-02-05 13:25:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|4959
1707139800000|2024-02-05 13:30:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11109|11105|3327
1707140100000|2024-02-05 13:35:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|3062
1707140400000|2024-02-05 13:40:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|10064
1707140700000|2024-02-05 13:45:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3332
1707141000000|2024-02-05 13:50:00|11110.6|11106.6|11107.5|11103.5|11112.2|11108.2|11104.3|11100.3|12627
1707141300000|2024-02-05 13:55:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|10249
1707141600000|2024-02-05 14:00:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|4526
1707141900000|2024-02-05 14:05:00|11110.6|11106.6|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|5307
1707142200000|2024-02-05 14:10:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|5132
1707142500000|2024-02-05 14:15:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|3858
1707142800000|2024-02-05 14:20:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|6704
1707143100000|2024-02-05 14:25:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|4881
1707143400000|2024-02-05 14:30:00|11109|11105|11109|11105|11112.2|11108.2|11109|11105|4773
1707143700000|2024-02-05 14:35:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|3122
1707144000000|2024-02-05 14:40:00|11109|11105|11109|11105|11109|11105|11105.9|11101.9|6669
1707144300000|2024-02-05 14:45:00|11110.6|11106.6|11113.7|11109.7|11116.8|11112.8|11110.6|11106.6|7968
1707144600000|2024-02-05 14:50:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11109|11105|7221
1707144900000|2024-02-05 14:55:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2968
1707145200000|2024-02-05 15:00:00|11103.6|11099.6|11082.5|11078.5|11103.6|11099.6|11079.3|11075.3|31005
1707145500000|2024-02-05 15:05:00|11084|11080|11084|11080|11088.7|11084.7|11082.5|11078.5|26712
1707145800000|2024-02-05 15:10:00|11085.6|11081.6|11085.6|11081.6|11088.7|11084.7|11082.5|11078.5|8824
1707146100000|2024-02-05 15:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11079.3|11075.3|11830
1707146400000|2024-02-05 15:20:00|11084|11080|11087.2|11083.2|11088.7|11084.7|11082.5|11078.5|9791
1707146700000|2024-02-05 15:25:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|18397
1707147000000|2024-02-05 15:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11084|11080|5964
1707147300000|2024-02-05 15:35:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11082.5|11078.5|6447
1707147600000|2024-02-05 15:40:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|18147
1707147900000|2024-02-05 15:45:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|11280
1707148200000|2024-02-05 15:50:00|11080.9|11076.9|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|4159
1707148500000|2024-02-05 15:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|6673
1707148800000|2024-02-05 16:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4046
1707149100000|2024-02-05 16:05:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|5474
1707149400000|2024-02-05 16:10:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|5409
1707149700000|2024-02-05 16:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|4799
1707150000000|2024-02-05 16:20:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3756
1707150300000|2024-02-05 16:25:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|3318
1707150600000|2024-02-05 16:30:00|11079.3|11075.3|11084|11080|11085.6|11081.6|11079.3|11075.3|6074
1707150900000|2024-02-05 16:35:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|7831
1707151200000|2024-02-05 16:40:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1831
1707151500000|2024-02-05 16:45:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1343
1707151800000|2024-02-05 16:50:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|6495
1707152100000|2024-02-05 16:55:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|2622
1707152400000|2024-02-05 17:00:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|3879
1707152700000|2024-02-05 17:05:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|3557
1707153000000|2024-02-05 17:10:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|2375
1707153300000|2024-02-05 17:15:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|786
1707153600000|2024-02-05 17:20:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|5459
1707153900000|2024-02-05 17:25:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|3892
1707154200000|2024-02-05 17:30:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|7374
1707154500000|2024-02-05 17:35:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|12930
1707154800000|2024-02-05 17:40:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|3268
1707155100000|2024-02-05 17:45:00|11093.4|11089.4|11099.7|11095.7|11099.7|11095.7|11093.4|11089.4|3527
1707155400000|2024-02-05 17:50:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|2908
1707155700000|2024-02-05 17:55:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|2960
1707156000000|2024-02-05 18:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|6860
1707156300000|2024-02-05 18:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1671
1707156600000|2024-02-05 18:10:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|868
1707156900000|2024-02-05 18:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|795
1707157200000|2024-02-05 18:20:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|3004
1707157500000|2024-02-05 18:25:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3750
1707157800000|2024-02-05 18:30:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|3469
1707158100000|2024-02-05 18:35:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1879
1707158400000|2024-02-05 18:40:00|||||||||856
1707158700000|2024-02-05 18:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|2322
1707159000000|2024-02-05 18:50:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|2355
1707159300000|2024-02-05 18:55:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1594
1707159600000|2024-02-05 19:00:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2662
1707159900000|2024-02-05 19:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1351
1707160200000|2024-02-05 19:10:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2156
1707160500000|2024-02-05 19:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|5512
1707160800000|2024-02-05 19:20:00|11086.4|11082.4|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3346
1707161100000|2024-02-05 19:25:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|2701
1707161400000|2024-02-05 19:30:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1636
1707161700000|2024-02-05 19:35:00|||||||||2822
1707162000000|2024-02-05 19:40:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|4409
1707162300000|2024-02-05 19:45:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|2344
1707162600000|2024-02-05 19:50:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|5793
1707162900000|2024-02-05 19:55:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|9710
1707163200000|2024-02-05 20:00:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|6654
1707163500000|2024-02-05 20:05:00|||||||||1395
1707163800000|2024-02-05 20:10:00|11078.6|11074.6|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|6750
1707164100000|2024-02-05 20:15:00|11082.5|11078.5|11079.3|11075.3|11084|11080|11079.3|11075.3|3807
1707164400000|2024-02-05 20:20:00|||||||||4951
1707164700000|2024-02-05 20:25:00|||||||||2189
1707165000000|2024-02-05 20:30:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|5608
1707165300000|2024-02-05 20:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2588
1707165600000|2024-02-05 20:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1877
1707165900000|2024-02-05 20:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|2756
1707166200000|2024-02-05 20:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|3446
1707166500000|2024-02-05 20:55:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|10402
1707166800000|2024-02-05 21:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|5619
1707167100000|2024-02-05 21:05:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2069
1707167400000|2024-02-05 21:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1414
1707167700000|2024-02-05 21:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1788
1707168000000|2024-02-05 21:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1481
1707168300000|2024-02-05 21:25:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2110
1707168600000|2024-02-05 21:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1403
1707168900000|2024-02-05 21:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1244
1707169200000|2024-02-05 21:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|892
1707169500000|2024-02-05 21:45:00|11084|11080|11084|11080|11084|11080|11084|11080|1146
1707169800000|2024-02-05 21:50:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|2913
1707170100000|2024-02-05 21:55:00|||||||||1304
1707174000000|2024-02-05 23:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|842
1707174300000|2024-02-05 23:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1444
1707174600000|2024-02-05 23:10:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|160
1707174900000|2024-02-05 23:15:00|||||||||257
1707175200000|2024-02-05 23:20:00|||||||||460
1707175500000|2024-02-05 23:25:00|||||||||54
1707175800000|2024-02-05 23:30:00|11089.5|11085.5|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|602
1707176100000|2024-02-05 23:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|565
1707176400000|2024-02-05 23:40:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|801
1707176700000|2024-02-05 23:45:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|621
1707177000000|2024-02-05 23:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|1245
1707177300000|2024-02-05 23:55:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|557
1707177600000|2024-02-06 00:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1067
1707177900000|2024-02-06 00:05:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|665
1707178200000|2024-02-06 00:10:00|||||||||39
1707178500000|2024-02-06 00:15:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|820
1707178800000|2024-02-06 00:20:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|792
1707179100000|2024-02-06 00:25:00|||||||||438
1707179400000|2024-02-06 00:30:00|11095|11091|11095|11091|11095|11091|11095|11091|420
1707179700000|2024-02-06 00:35:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|640
1707180000000|2024-02-06 00:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|1805
1707180300000|2024-02-06 00:45:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1279
1707180600000|2024-02-06 00:50:00|||||||||623
1707180900000|2024-02-06 00:55:00|||||||||15
1707181200000|2024-02-06 01:00:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|584
1707181500000|2024-02-06 01:05:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1630
1707181800000|2024-02-06 01:10:00|||||||||1109
1707182100000|2024-02-06 01:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1864
1707182400000|2024-02-06 01:20:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1075
1707182700000|2024-02-06 01:25:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1325
1707183000000|2024-02-06 01:30:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|447
1707183300000|2024-02-06 01:35:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1317
1707183600000|2024-02-06 01:40:00|||||||||130
1707183900000|2024-02-06 01:45:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1174
1707184200000|2024-02-06 01:50:00|||||||||330
1707184500000|2024-02-06 01:55:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1140
1707184800000|2024-02-06 02:00:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1702
1707185100000|2024-02-06 02:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1157
1707185400000|2024-02-06 02:10:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|736
1707185700000|2024-02-06 02:15:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|697
1707186000000|2024-02-06 02:20:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|569
1707186300000|2024-02-06 02:25:00|||||||||154
1707186600000|2024-02-06 02:30:00|||||||||461
1707186900000|2024-02-06 02:35:00|||||||||154
1707187200000|2024-02-06 02:40:00|||||||||224
1707187500000|2024-02-06 02:45:00|||||||||189
1707187800000|2024-02-06 02:50:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|203
1707188100000|2024-02-06 02:55:00|||||||||97
1707188400000|2024-02-06 03:00:00|||||||||277
1707188700000|2024-02-06 03:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102|11098|1141
1707189000000|2024-02-06 03:10:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|337
1707189300000|2024-02-06 03:15:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|256
1707189600000|2024-02-06 03:20:00|||||||||458
1707189900000|2024-02-06 03:25:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|454
1707190200000|2024-02-06 03:30:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1810
1707190500000|2024-02-06 03:35:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|488
1707190800000|2024-02-06 03:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|169
1707191100000|2024-02-06 03:45:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|755
1707191400000|2024-02-06 03:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|211
1707191700000|2024-02-06 03:55:00|||||||||108
1707192000000|2024-02-06 04:00:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|606
1707192300000|2024-02-06 04:05:00|||||||||21
1707192600000|2024-02-06 04:10:00|||||||||24
1707192900000|2024-02-06 04:15:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|403
1707193200000|2024-02-06 04:20:00|||||||||11
1707193500000|2024-02-06 04:25:00|||||||||139
1707193800000|2024-02-06 04:30:00|||||||||23
1707194100000|2024-02-06 04:35:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1143
1707194400000|2024-02-06 04:40:00|||||||||134
1707194700000|2024-02-06 04:45:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|299
1707195000000|2024-02-06 04:50:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|214
1707195300000|2024-02-06 04:55:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|270
1707195600000|2024-02-06 05:00:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|398
1707195900000|2024-02-06 05:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|622
1707196200000|2024-02-06 05:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|464
1707196500000|2024-02-06 05:15:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1956
1707196800000|2024-02-06 05:20:00|||||||||530
1707197100000|2024-02-06 05:25:00|||||||||557
1707197400000|2024-02-06 05:30:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|381
1707197700000|2024-02-06 05:35:00|||||||||359
1707198000000|2024-02-06 05:40:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1681
1707198300000|2024-02-06 05:45:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|757
1707198600000|2024-02-06 05:50:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|655
1707198900000|2024-02-06 05:55:00|||||||||52
1707199200000|2024-02-06 06:00:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|206
1707199500000|2024-02-06 06:05:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|8
1707199800000|2024-02-06 06:10:00|||||||||880
1707200100000|2024-02-06 06:15:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2304
1707200400000|2024-02-06 06:20:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1039
1707200700000|2024-02-06 06:25:00|||||||||447
1707201000000|2024-02-06 06:30:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|605
1707201300000|2024-02-06 06:35:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|454
1707201600000|2024-02-06 06:40:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|614
1707201900000|2024-02-06 06:45:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|312
1707202200000|2024-02-06 06:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|777
1707202500000|2024-02-06 06:55:00|||||||||588
1707202800000|2024-02-06 07:00:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|3122
1707203100000|2024-02-06 07:05:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1634
1707203400000|2024-02-06 07:10:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1449
1707203700000|2024-02-06 07:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|730
1707204000000|2024-02-06 07:20:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|1172
1707204300000|2024-02-06 07:25:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|1102
1707204600000|2024-02-06 07:30:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2843
1707204900000|2024-02-06 07:35:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|758
1707205200000|2024-02-06 07:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1639
1707205500000|2024-02-06 07:45:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|1684
1707205800000|2024-02-06 07:50:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|744
1707206100000|2024-02-06 07:55:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|2221
1707206400000|2024-02-06 08:00:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1544
1707206700000|2024-02-06 08:05:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|2727
1707207000000|2024-02-06 08:10:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|2758
1707207300000|2024-02-06 08:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|5818
1707207600000|2024-02-06 08:20:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1387
1707207900000|2024-02-06 08:25:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|2748
1707208200000|2024-02-06 08:30:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|2328
1707208500000|2024-02-06 08:35:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|1264
1707208800000|2024-02-06 08:40:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1186
1707209100000|2024-02-06 08:45:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|1401
1707209400000|2024-02-06 08:50:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|889
1707209700000|2024-02-06 08:55:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|1500
1707210000000|2024-02-06 09:00:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1274
1707210300000|2024-02-06 09:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2600
1707210600000|2024-02-06 09:10:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2307
1707210900000|2024-02-06 09:15:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|845
1707211200000|2024-02-06 09:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|283
1707211500000|2024-02-06 09:25:00|||||||||445
1707211800000|2024-02-06 09:30:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|2685
1707212100000|2024-02-06 09:35:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|1315
1707212400000|2024-02-06 09:40:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|3179
1707212700000|2024-02-06 09:45:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|544
1707213000000|2024-02-06 09:50:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|2157
1707213300000|2024-02-06 09:55:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2390
1707213600000|2024-02-06 10:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|4593
1707213900000|2024-02-06 10:05:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|865
1707214200000|2024-02-06 10:10:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|3007
1707214500000|2024-02-06 10:15:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1742
1707214800000|2024-02-06 10:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1183
1707215100000|2024-02-06 10:25:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|3834
1707215400000|2024-02-06 10:30:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1144
1707215700000|2024-02-06 10:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|691
1707216000000|2024-02-06 10:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|2288
1707216300000|2024-02-06 10:45:00|||||||||1327
1707216600000|2024-02-06 10:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2252
1707216900000|2024-02-06 10:55:00|11086.4|11082.4|11085.6|11081.6|11086.4|11082.4|11085.6|11081.6|739
1707217200000|2024-02-06 11:00:00|11084|11080|11084|11080|11084|11080|11084|11080|1699
1707217500000|2024-02-06 11:05:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|1568
1707217800000|2024-02-06 11:10:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1973
1707218100000|2024-02-06 11:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|2619
1707218400000|2024-02-06 11:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1039
1707218700000|2024-02-06 11:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3186
1707219000000|2024-02-06 11:30:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|1900
1707219300000|2024-02-06 11:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|939
1707219600000|2024-02-06 11:40:00|||||||||408
1707219900000|2024-02-06 11:45:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1765
1707220200000|2024-02-06 11:50:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1021
1707220500000|2024-02-06 11:55:00|||||||||176
1707220800000|2024-02-06 12:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1618
1707221100000|2024-02-06 12:05:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2013
1707221400000|2024-02-06 12:10:00|11090.3|11086.3|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|1492
1707221700000|2024-02-06 12:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1502
1707222000000|2024-02-06 12:20:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|3987
1707222300000|2024-02-06 12:25:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2361
1707222600000|2024-02-06 12:30:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|3969
1707222900000|2024-02-06 12:35:00|11076.2|11072.2|11082.5|11078.5|11084|11080|11076.2|11072.2|7052
1707223200000|2024-02-06 12:40:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|5370
1707223500000|2024-02-06 12:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1992
1707223800000|2024-02-06 12:50:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|2116
1707224100000|2024-02-06 12:55:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|3671
1707224400000|2024-02-06 13:00:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2916
1707224700000|2024-02-06 13:05:00|11093.4|11089.4|11096.5|11092.5|11099.7|11095.7|11093.4|11089.4|7493
1707225000000|2024-02-06 13:10:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|5526
1707225300000|2024-02-06 13:15:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|5292
1707225600000|2024-02-06 13:20:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11088.7|11084.7|6010
1707225900000|2024-02-06 13:25:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|5108
1707226200000|2024-02-06 13:30:00|11093.4|11089.4|11090.3|11086.3|11095|11091|11090.3|11086.3|3725
1707226500000|2024-02-06 13:35:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|4608
1707226800000|2024-02-06 13:40:00|11090.3|11086.3|11085.6|11081.6|11091.8|11087.8|11085.6|11081.6|2294
1707227100000|2024-02-06 13:45:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|7363
1707227400000|2024-02-06 13:50:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11084|11080|3261
1707227700000|2024-02-06 13:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11084|11080|3350
1707228000000|2024-02-06 14:00:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11085.6|11081.6|1839
1707228300000|2024-02-06 14:05:00|11093.4|11089.4|11090.3|11086.3|11095|11091|11088.7|11084.7|5708
1707228600000|2024-02-06 14:10:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1671
1707228900000|2024-02-06 14:15:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|4057
1707229200000|2024-02-06 14:20:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|4272
1707229500000|2024-02-06 14:25:00|11088.7|11084.7|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|4430
1707229800000|2024-02-06 14:30:00|11091.1|11087.1|11091.8|11087.8|11095|11091|11090.3|11086.3|6953
1707230100000|2024-02-06 14:35:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11088.7|11084.7|6521
1707230400000|2024-02-06 14:40:00|11095|11091|11101.2|11097.2|11102.8|11098.8|11095|11091|8156
1707230700000|2024-02-06 14:45:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|4699
1707231000000|2024-02-06 14:50:00|11099.7|11095.7|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|16870
1707231300000|2024-02-06 14:55:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102|11098|4844
1707231600000|2024-02-06 15:00:00|11105.9|11101.9|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|5142
1707231900000|2024-02-06 15:05:00|11102.8|11098.8|11105.9|11101.9|11109|11105|11101.2|11097.2|16318
1707232200000|2024-02-06 15:10:00|11104.3|11100.3|11109|11105|11109|11105|11104.3|11100.3|6461
1707232500000|2024-02-06 15:15:00|11107.5|11103.5|11118.4|11114.4|11118.4|11114.4|11105.9|11101.9|14957
1707232800000|2024-02-06 15:20:00|11120|11116|11115.3|11111.3|11123.1|11119.1|11115.3|11111.3|26200
1707233100000|2024-02-06 15:25:00|11116.8|11112.8|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|21370
1707233400000|2024-02-06 15:30:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|15390
1707233700000|2024-02-06 15:35:00|11113.7|11109.7|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|12738
1707234000000|2024-02-06 15:40:00|11113.7|11109.7|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|6220
1707234300000|2024-02-06 15:45:00|11118.4|11114.4|11118.4|11114.4|11121.5|11117.5|11115.3|11111.3|6857
1707234600000|2024-02-06 15:50:00|11120|11116|11115.3|11111.3|11120|11116|11115.3|11111.3|7928
1707234900000|2024-02-06 15:55:00|11116.8|11112.8|11120|11116|11120|11116|11115.3|11111.3|4569
1707235200000|2024-02-06 16:00:00|11118.4|11114.4|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|10509
1707235500000|2024-02-06 16:05:00|11118.4|11114.4|11110.6|11106.6|11118.4|11114.4|11110.6|11106.6|5424
1707235800000|2024-02-06 16:10:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|5632
1707236100000|2024-02-06 16:15:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|4229
1707236400000|2024-02-06 16:20:00|11112.2|11108.2|11118.4|11114.4|11118.4|11114.4|11112.2|11108.2|3759
1707236700000|2024-02-06 16:25:00|11120|11116|11120|11116|11123.1|11119.1|11116.8|11112.8|11532
1707237000000|2024-02-06 16:30:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|3479
1707237300000|2024-02-06 16:35:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|7239
1707237600000|2024-02-06 16:40:00|11116.8|11112.8|11120|11116|11121.5|11117.5|11116.8|11112.8|4537
1707237900000|2024-02-06 16:45:00|11121.5|11117.5|11124.7|11120.7|11126.2|11122.2|11120|11116|5938
1707238200000|2024-02-06 16:50:00|11126.2|11122.2|11126.2|11122.2|11128.6|11124.6|11126.2|11122.2|3998
1707238500000|2024-02-06 16:55:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|5246
1707238800000|2024-02-06 17:00:00|11123.1|11119.1|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|6885
1707239100000|2024-02-06 17:05:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|9780
1707239400000|2024-02-06 17:10:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|9557
1707239700000|2024-02-06 17:15:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|4630
1707240000000|2024-02-06 17:20:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|2007
1707240300000|2024-02-06 17:25:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|4061
1707240600000|2024-02-06 17:30:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|5072
1707240900000|2024-02-06 17:35:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|9645
1707241200000|2024-02-06 17:40:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|3421
1707241500000|2024-02-06 17:45:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|6596
1707241800000|2024-02-06 17:50:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|5915
1707242100000|2024-02-06 17:55:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|5659
1707242400000|2024-02-06 18:00:00|11129.3|11125.3|11130.9|11126.9|11138.7|11134.7|11126.2|11122.2|6747
1707242700000|2024-02-06 18:05:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|8947
1707243000000|2024-02-06 18:10:00|11132.5|11128.5|11137.2|11133.2|11140.3|11136.3|11132.5|11128.5|9741
1707243300000|2024-02-06 18:15:00|11135.6|11131.6|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|3716
1707243600000|2024-02-06 18:20:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|2891
1707243900000|2024-02-06 18:25:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|2713
1707244200000|2024-02-06 18:30:00|11129.3|11125.3|11132.5|11128.5|11134|11130|11129.3|11125.3|7146
1707244500000|2024-02-06 18:35:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|5439
1707244800000|2024-02-06 18:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|5657
1707245100000|2024-02-06 18:45:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11134|11130|7391
1707245400000|2024-02-06 18:50:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|6869
1707245700000|2024-02-06 18:55:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|5888
1707246000000|2024-02-06 19:00:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11134|11130|3553
1707246300000|2024-02-06 19:05:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|5817
1707246600000|2024-02-06 19:10:00|11137.2|11133.2|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|3259
1707246900000|2024-02-06 19:15:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|3125
1707247200000|2024-02-06 19:20:00|11134|11130|11138.7|11134.7|11140.3|11136.3|11134|11130|4234
1707247500000|2024-02-06 19:25:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11132.5|11128.5|4790
1707247800000|2024-02-06 19:30:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1912
1707248100000|2024-02-06 19:35:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|3401
1707248400000|2024-02-06 19:40:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|3181
1707248700000|2024-02-06 19:45:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|2943
1707249000000|2024-02-06 19:50:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|6403
1707249300000|2024-02-06 19:55:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|12702
1707249600000|2024-02-06 20:00:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|4195
1707249900000|2024-02-06 20:05:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|4427
1707250200000|2024-02-06 20:10:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|3255
1707250500000|2024-02-06 20:15:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|2542
1707250800000|2024-02-06 20:20:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|5030
1707251100000|2024-02-06 20:25:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|3018
1707251400000|2024-02-06 20:30:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11134|11130|2164
1707251700000|2024-02-06 20:35:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|2181
1707252000000|2024-02-06 20:40:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1837
1707252300000|2024-02-06 20:45:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|4659
1707252600000|2024-02-06 20:50:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|2199
1707252900000|2024-02-06 20:55:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|4730
1707253200000|2024-02-06 21:00:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11130.9|11126.9|1893
1707253500000|2024-02-06 21:05:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|2058
1707253800000|2024-02-06 21:10:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|767
1707254100000|2024-02-06 21:15:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|1627
1707254400000|2024-02-06 21:20:00|||||||||431
1707254700000|2024-02-06 21:25:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|6419
1707255000000|2024-02-06 21:30:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11132.5|11128.5|1748
1707255300000|2024-02-06 21:35:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|892
1707255600000|2024-02-06 21:40:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|4665
1707255900000|2024-02-06 21:45:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1960
1707256200000|2024-02-06 21:50:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|5383
1707256500000|2024-02-06 21:55:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|2435
1707260400000|2024-02-06 23:00:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|369
1707260700000|2024-02-06 23:05:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1123
1707261000000|2024-02-06 23:10:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|648
1707261300000|2024-02-06 23:15:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|160
1707261600000|2024-02-06 23:20:00|||||||||6
1707261900000|2024-02-06 23:25:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|272
1707262200000|2024-02-06 23:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|636
1707262500000|2024-02-06 23:35:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|120
1707262800000|2024-02-06 23:40:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|773
1707263100000|2024-02-06 23:45:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|127
1707263400000|2024-02-06 23:50:00|||||||||46
1707263700000|2024-02-06 23:55:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|176
1707264000000|2024-02-07 00:00:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|1376
1707264300000|2024-02-07 00:05:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|698
1707264600000|2024-02-07 00:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|215
1707264900000|2024-02-07 00:15:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|946
1707265200000|2024-02-07 00:20:00|||||||||311
1707265500000|2024-02-07 00:25:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|761
1707265800000|2024-02-07 00:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|606
1707266100000|2024-02-07 00:35:00|||||||||24
1707266400000|2024-02-07 00:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|853
1707266700000|2024-02-07 00:45:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|205
1707267000000|2024-02-07 00:50:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1762
1707267300000|2024-02-07 00:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|461
1707267600000|2024-02-07 01:00:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1682
1707267900000|2024-02-07 01:05:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|907
1707268200000|2024-02-07 01:10:00|11134|11130|11134|11130|11134|11130|11134|11130|695
1707268500000|2024-02-07 01:15:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|397
1707268800000|2024-02-07 01:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|1466
1707269100000|2024-02-07 01:25:00|||||||||313
1707269400000|2024-02-07 01:30:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|427
1707269700000|2024-02-07 01:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2634
1707270000000|2024-02-07 01:40:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|2209
1707270300000|2024-02-07 01:45:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|1094
1707270600000|2024-02-07 01:50:00|||||||||35
1707270900000|2024-02-07 01:55:00|11134|11130|11134|11130|11134|11130|11134|11130|1249
1707271200000|2024-02-07 02:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|324
1707271500000|2024-02-07 02:05:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|795
1707271800000|2024-02-07 02:10:00|||||||||913
1707272100000|2024-02-07 02:15:00|||||||||213
1707272400000|2024-02-07 02:20:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|192
1707272700000|2024-02-07 02:25:00|11134|11130|11134|11130|11134|11130|11134|11130|529
1707273000000|2024-02-07 02:30:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|402
1707273300000|2024-02-07 02:35:00|||||||||492
1707273600000|2024-02-07 02:40:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|1005
1707273900000|2024-02-07 02:45:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|514
1707274200000|2024-02-07 02:50:00|||||||||50
1707274500000|2024-02-07 02:55:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1425
1707274800000|2024-02-07 03:00:00|||||||||51
1707275100000|2024-02-07 03:05:00|||||||||423
1707275400000|2024-02-07 03:10:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|261
1707275700000|2024-02-07 03:15:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|1305
1707276000000|2024-02-07 03:20:00|||||||||115
1707276300000|2024-02-07 03:25:00|||||||||81
1707276600000|2024-02-07 03:30:00|||||||||229
1707276900000|2024-02-07 03:35:00|||||||||204
1707277200000|2024-02-07 03:40:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|498
1707277500000|2024-02-07 03:45:00|||||||||114
1707277800000|2024-02-07 03:50:00|||||||||160
1707278100000|2024-02-07 03:55:00|||||||||5
1707278400000|2024-02-07 04:00:00|||||||||305
1707278700000|2024-02-07 04:05:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|12
1707279000000|2024-02-07 04:10:00|11134|11130|11134|11130|11134|11130|11134|11130|74
1707279300000|2024-02-07 04:15:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|612
1707279600000|2024-02-07 04:20:00|||||||||103
1707279900000|2024-02-07 04:25:00|||||||||113
1707280200000|2024-02-07 04:30:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|310
1707280500000|2024-02-07 04:35:00|11134|11130|11134|11130|11134|11130|11134|11130|356
1707280800000|2024-02-07 04:40:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|963
1707281100000|2024-02-07 04:45:00|||||||||661
1707281400000|2024-02-07 04:50:00|||||||||22
1707281700000|2024-02-07 04:55:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|391
1707282000000|2024-02-07 05:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|539
1707282300000|2024-02-07 05:05:00|||||||||137
1707282600000|2024-02-07 05:10:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|81
1707282900000|2024-02-07 05:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|381
1707283200000|2024-02-07 05:20:00|||||||||332
1707283500000|2024-02-07 05:25:00|||||||||101
1707283800000|2024-02-07 05:30:00|||||||||228
1707284100000|2024-02-07 05:35:00|||||||||16
1707284400000|2024-02-07 05:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|540
1707284700000|2024-02-07 05:45:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|145
1707285000000|2024-02-07 05:50:00|11130.1|11126.1|11130.9|11126.9|11130.9|11126.9|11130.1|11126.1|915
1707285300000|2024-02-07 05:55:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1108
1707285600000|2024-02-07 06:00:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|835
1707285900000|2024-02-07 06:05:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|819
1707286200000|2024-02-07 06:10:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1274
1707286500000|2024-02-07 06:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1164
1707286800000|2024-02-07 06:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|680
1707287100000|2024-02-07 06:25:00|||||||||992
1707287400000|2024-02-07 06:30:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|563
1707287700000|2024-02-07 06:35:00|11123.9|11119.9|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1169
1707288000000|2024-02-07 06:40:00|||||||||682
1707288300000|2024-02-07 06:45:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1556
1707288600000|2024-02-07 06:50:00|||||||||292
1707288900000|2024-02-07 06:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|377
1707289200000|2024-02-07 07:00:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|432
1707289500000|2024-02-07 07:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|881
1707289800000|2024-02-07 07:10:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|616
1707290100000|2024-02-07 07:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|694
1707290400000|2024-02-07 07:20:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1801
1707290700000|2024-02-07 07:25:00|11130.9|11126.9|11135.6|11131.6|11135.6|11131.6|11130.9|11126.9|2643
1707291000000|2024-02-07 07:30:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|1380
1707291300000|2024-02-07 07:35:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|905
1707291600000|2024-02-07 07:40:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|2133
1707291900000|2024-02-07 07:45:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|2988
1707292200000|2024-02-07 07:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|546
1707292500000|2024-02-07 07:55:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1743
1707292800000|2024-02-07 08:00:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|2676
1707293100000|2024-02-07 08:05:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1760
1707293400000|2024-02-07 08:10:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|1569
1707293700000|2024-02-07 08:15:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1885
1707294000000|2024-02-07 08:20:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|887
1707294300000|2024-02-07 08:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|3513
1707294600000|2024-02-07 08:30:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1750
1707294900000|2024-02-07 08:35:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2449
1707295200000|2024-02-07 08:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1571
1707295500000|2024-02-07 08:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1655
1707295800000|2024-02-07 08:50:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|538
1707296100000|2024-02-07 08:55:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1265
1707296400000|2024-02-07 09:00:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|465
1707296700000|2024-02-07 09:05:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1908
1707297000000|2024-02-07 09:10:00|||||||||542
1707297300000|2024-02-07 09:15:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1195
1707297600000|2024-02-07 09:20:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1236
1707297900000|2024-02-07 09:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1364
1707298200000|2024-02-07 09:30:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1811
1707298500000|2024-02-07 09:35:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|415
1707298800000|2024-02-07 09:40:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1422
1707299100000|2024-02-07 09:45:00|11127|11123|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|2434
1707299400000|2024-02-07 09:50:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|362
1707299700000|2024-02-07 09:55:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1323
1707300000000|2024-02-07 10:00:00|11125.4|11121.4|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|2775
1707300300000|2024-02-07 10:05:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|777
1707300600000|2024-02-07 10:10:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|2796
1707300900000|2024-02-07 10:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|3320
1707301200000|2024-02-07 10:20:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|3042
1707301500000|2024-02-07 10:25:00|11117.6|11113.6|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1681
1707301800000|2024-02-07 10:30:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2277
1707302100000|2024-02-07 10:35:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|3824
1707302400000|2024-02-07 10:40:00|||||||||956
1707302700000|2024-02-07 10:45:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1124
1707303000000|2024-02-07 10:50:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2219
1707303300000|2024-02-07 10:55:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|3691
1707303600000|2024-02-07 11:00:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2260
1707303900000|2024-02-07 11:05:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2022
1707304200000|2024-02-07 11:10:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|896
1707304500000|2024-02-07 11:15:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|4127
1707304800000|2024-02-07 11:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|621
1707305100000|2024-02-07 11:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1329
1707305400000|2024-02-07 11:30:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2632
1707305700000|2024-02-07 11:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1247
1707306000000|2024-02-07 11:40:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1661
1707306300000|2024-02-07 11:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1061
1707306600000|2024-02-07 11:50:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1492
1707306900000|2024-02-07 11:55:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|4397
1707307200000|2024-02-07 12:00:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|681
1707307500000|2024-02-07 12:05:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|869
1707307800000|2024-02-07 12:10:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1342
1707308100000|2024-02-07 12:15:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|3672
1707308400000|2024-02-07 12:20:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|5133
1707308700000|2024-02-07 12:25:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|2905
1707309000000|2024-02-07 12:30:00|||||||||1344
1707309300000|2024-02-07 12:35:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1328
1707309600000|2024-02-07 12:40:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2116
1707309900000|2024-02-07 12:45:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|1100
1707310200000|2024-02-07 12:50:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|2122
1707310500000|2024-02-07 12:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1240
1707310800000|2024-02-07 13:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|2415
1707311100000|2024-02-07 13:05:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2910
1707311400000|2024-02-07 13:10:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|2898
1707311700000|2024-02-07 13:15:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|2152
1707312000000|2024-02-07 13:20:00|11110.6|11106.6|11118.4|11114.4|11118.4|11114.4|11110.6|11106.6|5918
1707312300000|2024-02-07 13:25:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|4398
1707312600000|2024-02-07 13:30:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|12156
1707312900000|2024-02-07 13:35:00|11121.5|11117.5|11120|11116|11124.7|11120.7|11118.4|11114.4|13556
1707313200000|2024-02-07 13:40:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|5002
1707313500000|2024-02-07 13:45:00|11120|11116|11115.3|11111.3|11120|11116|11115.3|11111.3|1711
1707313800000|2024-02-07 13:50:00|11116.8|11112.8|11120|11116|11120|11116|11115.3|11111.3|3977
1707314100000|2024-02-07 13:55:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|4476
1707314400000|2024-02-07 14:00:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|3300
1707314700000|2024-02-07 14:05:00|11121.5|11117.5|11123.1|11119.1|11127.8|11123.8|11120|11116|11062
1707315000000|2024-02-07 14:10:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|3554
1707315300000|2024-02-07 14:15:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|3098
1707315600000|2024-02-07 14:20:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2821
1707315900000|2024-02-07 14:25:00|11116.8|11112.8|11113.7|11109.7|11118.4|11114.4|11113.7|11109.7|2985
1707316200000|2024-02-07 14:30:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|7217
1707316500000|2024-02-07 14:35:00|11112.2|11108.2|11127.8|11123.8|11127.8|11123.8|11112.2|11108.2|6878
1707316800000|2024-02-07 14:40:00|11129.3|11125.3|11140.3|11136.3|11140.3|11136.3|11126.2|11122.2|26661
1707317100000|2024-02-07 14:45:00|11141.8|11137.8|11151.2|11147.2|11151.2|11147.2|11140.3|11136.3|29117
1707317400000|2024-02-07 14:50:00|11149.7|11145.7|11143.4|11139.4|11152.8|11148.8|11141.8|11137.8|22402
1707317700000|2024-02-07 14:55:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|9663
1707318000000|2024-02-07 15:00:00|11144.2|11140.2|11135.6|11131.6|11146.5|11142.5|11135.6|11131.6|9483
1707318300000|2024-02-07 15:05:00|11137.2|11133.2|11132.5|11128.5|11138.7|11134.7|11132.5|11128.5|11390
1707318600000|2024-02-07 15:10:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11129.3|11125.3|11121
1707318900000|2024-02-07 15:15:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11124.7|11120.7|8187
1707319200000|2024-02-07 15:20:00|11130.9|11126.9|11135.6|11131.6|11135.6|11131.6|11129.3|11125.3|6945
1707319500000|2024-02-07 15:25:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11130.9|11126.9|4857
1707319800000|2024-02-07 15:30:00|11134|11130|11135.6|11131.6|11141.8|11137.8|11129.3|11125.3|9260
1707320100000|2024-02-07 15:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11126.2|11122.2|12564
1707320400000|2024-02-07 15:40:00|11138.7|11134.7|11141.8|11137.8|11143.4|11139.4|11137.2|11133.2|10436
1707320700000|2024-02-07 15:45:00|11140.3|11136.3|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|7414
1707321000000|2024-02-07 15:50:00|11134|11130|11134|11130|11135.6|11131.6|11130.9|11126.9|6272
1707321300000|2024-02-07 15:55:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|6195
1707321600000|2024-02-07 16:00:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11134|11130|2962
1707321900000|2024-02-07 16:05:00|11135.6|11131.6|11134|11130|11138.7|11134.7|11134|11130|8337
1707322200000|2024-02-07 16:10:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11130.9|11126.9|4441
1707322500000|2024-02-07 16:15:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11132.5|11128.5|2720
1707322800000|2024-02-07 16:20:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11130.9|11126.9|4109
1707323100000|2024-02-07 16:25:00|11129.3|11125.3|11132.5|11128.5|11134|11130|11129.3|11125.3|5087
1707323400000|2024-02-07 16:30:00|11134|11130|11130.9|11126.9|11134|11130|11129.3|11125.3|9269
1707323700000|2024-02-07 16:35:00|11129.3|11125.3|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|5120
1707324000000|2024-02-07 16:40:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|3765
1707324300000|2024-02-07 16:45:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|6145
1707324600000|2024-02-07 16:50:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|3245
1707324900000|2024-02-07 16:55:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|7234
1707325200000|2024-02-07 17:00:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|4351
1707325500000|2024-02-07 17:05:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3098
1707325800000|2024-02-07 17:10:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|4104
1707326100000|2024-02-07 17:15:00|11120|11116|11123.1|11119.1|11124.7|11120.7|11120|11116|2704
1707326400000|2024-02-07 17:20:00|11124.7|11120.7|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|2608
1707326700000|2024-02-07 17:25:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|4150
1707327000000|2024-02-07 17:30:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|5069
1707327300000|2024-02-07 17:35:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|6380
1707327600000|2024-02-07 17:40:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|4058
1707327900000|2024-02-07 17:45:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|4028
1707328200000|2024-02-07 17:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|9038
1707328500000|2024-02-07 17:55:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|5937
1707328800000|2024-02-07 18:00:00|11120.8|11116.8|11121.5|11117.5|11132.5|11128.5|11118.4|11114.4|24527
1707329100000|2024-02-07 18:05:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|5836
1707329400000|2024-02-07 18:10:00|11126.2|11122.2|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|4437
1707329700000|2024-02-07 18:15:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|4101
1707330000000|2024-02-07 18:20:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|2693
1707330300000|2024-02-07 18:25:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|1717
1707330600000|2024-02-07 18:30:00|11130.9|11126.9|11126.2|11122.2|11130.9|11126.9|11124.7|11120.7|6227
1707330900000|2024-02-07 18:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1943
1707331200000|2024-02-07 18:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|6440
1707331500000|2024-02-07 18:45:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2626
1707331800000|2024-02-07 18:50:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|2023
1707332100000|2024-02-07 18:55:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|3822
1707332400000|2024-02-07 19:00:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|7675
1707332700000|2024-02-07 19:05:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1000
1707333000000|2024-02-07 19:10:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2052
1707333300000|2024-02-07 19:15:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|3851
1707333600000|2024-02-07 19:20:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2647
1707333900000|2024-02-07 19:25:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|2871
1707334200000|2024-02-07 19:30:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|4604
1707334500000|2024-02-07 19:35:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|2813
1707334800000|2024-02-07 19:40:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|2328
1707335100000|2024-02-07 19:45:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|5142
1707335400000|2024-02-07 19:50:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|3427
1707335700000|2024-02-07 19:55:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|8736
1707336000000|2024-02-07 20:00:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|4042
1707336300000|2024-02-07 20:05:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2071
1707336600000|2024-02-07 20:10:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2676
1707336900000|2024-02-07 20:15:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1937
1707337200000|2024-02-07 20:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1953
1707337500000|2024-02-07 20:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1029
1707337800000|2024-02-07 20:30:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1812
1707338100000|2024-02-07 20:35:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|4005
1707338400000|2024-02-07 20:40:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|802
1707338700000|2024-02-07 20:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|873
1707339000000|2024-02-07 20:50:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|4842
1707339300000|2024-02-07 20:55:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|5782
1707339600000|2024-02-07 21:00:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2724
1707339900000|2024-02-07 21:05:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1966
1707340200000|2024-02-07 21:10:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|1580
1707340500000|2024-02-07 21:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2285
1707340800000|2024-02-07 21:20:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2896
1707341100000|2024-02-07 21:25:00|||||||||2374
1707341400000|2024-02-07 21:30:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1446
1707341700000|2024-02-07 21:35:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1936
1707342000000|2024-02-07 21:40:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|3229
1707342300000|2024-02-07 21:45:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1847
1707342600000|2024-02-07 21:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|2444
1707342900000|2024-02-07 21:55:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|5234
1707346800000|2024-02-07 23:00:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|1414
1707347100000|2024-02-07 23:05:00|||||||||88
1707347400000|2024-02-07 23:10:00|||||||||457
1707347700000|2024-02-07 23:15:00|||||||||215
1707348000000|2024-02-07 23:20:00|||||||||9
1707348300000|2024-02-07 23:25:00|||||||||180
1707348600000|2024-02-07 23:30:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|206
1707348900000|2024-02-07 23:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|54
1707349200000|2024-02-07 23:40:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|263
1707349500000|2024-02-07 23:45:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|782
1707349800000|2024-02-07 23:50:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|162
1707350100000|2024-02-07 23:55:00|||||||||8
1707350400000|2024-02-08 00:00:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|1149
1707350700000|2024-02-08 00:05:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|272
1707351000000|2024-02-08 00:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|715
1707351300000|2024-02-08 00:15:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|148
1707351600000|2024-02-08 00:20:00|||||||||783
1707351900000|2024-02-08 00:25:00|||||||||72
1707352200000|2024-02-08 00:30:00|||||||||40
1707352500000|2024-02-08 00:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|201
1707352800000|2024-02-08 00:40:00|||||||||43
1707353100000|2024-02-08 00:45:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|496
1707353400000|2024-02-08 00:50:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|350
1707353700000|2024-02-08 00:55:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|433
1707354000000|2024-02-08 01:00:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|225
1707354300000|2024-02-08 01:05:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|462
1707354600000|2024-02-08 01:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|476
1707354900000|2024-02-08 01:15:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|351
1707355200000|2024-02-08 01:20:00|||||||||110
1707355500000|2024-02-08 01:25:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|352
1707355800000|2024-02-08 01:30:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|554
1707356100000|2024-02-08 01:35:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1488
1707356400000|2024-02-08 01:40:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1555
1707356700000|2024-02-08 01:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1260
1707357000000|2024-02-08 01:50:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|179
1707357300000|2024-02-08 01:55:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|425
1707357600000|2024-02-08 02:00:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|3215
1707357900000|2024-02-08 02:05:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|604
1707358200000|2024-02-08 02:10:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|552
1707358500000|2024-02-08 02:15:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|153
1707358800000|2024-02-08 02:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|335
1707359100000|2024-02-08 02:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|512
1707359400000|2024-02-08 02:30:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|160
1707359700000|2024-02-08 02:35:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|233
1707360000000|2024-02-08 02:40:00|||||||||63
1707360300000|2024-02-08 02:45:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|575
1707360600000|2024-02-08 02:50:00|||||||||48
1707360900000|2024-02-08 02:55:00|||||||||116
1707361200000|2024-02-08 03:00:00|||||||||148
1707361500000|2024-02-08 03:05:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|454
1707361800000|2024-02-08 03:10:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|539
1707362100000|2024-02-08 03:15:00|||||||||58
1707362400000|2024-02-08 03:20:00|||||||||170
1707362700000|2024-02-08 03:25:00|||||||||24
1707363000000|2024-02-08 03:30:00|||||||||470
1707363300000|2024-02-08 03:35:00|||||||||190
1707363600000|2024-02-08 03:40:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|504
1707363900000|2024-02-08 03:45:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|414
1707364200000|2024-02-08 03:50:00|||||||||154
1707364500000|2024-02-08 03:55:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1029
1707364800000|2024-02-08 04:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|29
1707365100000|2024-02-08 04:05:00|||||||||75
1707365400000|2024-02-08 04:10:00|||||||||8
1707365700000|2024-02-08 04:15:00|||||||||112
1707366000000|2024-02-08 04:20:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|447
1707366300000|2024-02-08 04:25:00|||||||||237
1707366600000|2024-02-08 04:30:00|11122.3|11118.3|11121.5|11117.5|11122.3|11118.3|11121.5|11117.5|158
1707366900000|2024-02-08 04:35:00|||||||||459
1707367200000|2024-02-08 04:40:00|11120|11116|11120|11116|11120|11116|11120|11116|501
1707367500000|2024-02-08 04:45:00|||||||||94
1707367800000|2024-02-08 04:50:00|||||||||270
1707368100000|2024-02-08 04:55:00|||||||||16
1707368400000|2024-02-08 05:00:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|234
1707368700000|2024-02-08 05:05:00|||||||||188
1707369000000|2024-02-08 05:10:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|607
1707369300000|2024-02-08 05:15:00|||||||||237
1707369600000|2024-02-08 05:20:00|||||||||106
1707369900000|2024-02-08 05:25:00|||||||||426
1707370200000|2024-02-08 05:30:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|549
1707370500000|2024-02-08 05:35:00|||||||||65
1707370800000|2024-02-08 05:40:00|||||||||88
1707371100000|2024-02-08 05:45:00|||||||||188
1707371400000|2024-02-08 05:50:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|505
1707371700000|2024-02-08 05:55:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|829
1707372000000|2024-02-08 06:00:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|20
1707372300000|2024-02-08 06:05:00|||||||||170
1707372600000|2024-02-08 06:10:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|893
1707372900000|2024-02-08 06:15:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|471
1707373200000|2024-02-08 06:20:00|||||||||247
1707373500000|2024-02-08 06:25:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|203
1707373800000|2024-02-08 06:30:00|||||||||73
1707374100000|2024-02-08 06:35:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1174
1707374400000|2024-02-08 06:40:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|425
1707374700000|2024-02-08 06:45:00|||||||||653
1707375000000|2024-02-08 06:50:00|||||||||187
1707375300000|2024-02-08 06:55:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|1133
1707375600000|2024-02-08 07:00:00|11112.9|11108.9|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|503
1707375900000|2024-02-08 07:05:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|637
1707376200000|2024-02-08 07:10:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|277
1707376500000|2024-02-08 07:15:00|||||||||349
1707376800000|2024-02-08 07:20:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|2170
1707377100000|2024-02-08 07:25:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|3425
1707377400000|2024-02-08 07:30:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|1036
1707377700000|2024-02-08 07:35:00|11111.4|11107.4|11113.7|11109.7|11116.8|11112.8|11110.6|11106.6|2355
1707378000000|2024-02-08 07:40:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1078
1707378300000|2024-02-08 07:45:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|703
1707378600000|2024-02-08 07:50:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|692
1707378900000|2024-02-08 07:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|1174
1707379200000|2024-02-08 08:00:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|849
1707379500000|2024-02-08 08:05:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|883
1707379800000|2024-02-08 08:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|808
1707380100000|2024-02-08 08:15:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1698
1707380400000|2024-02-08 08:20:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|951
1707380700000|2024-02-08 08:25:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|2875
1707381000000|2024-02-08 08:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2602
1707381300000|2024-02-08 08:35:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2380
1707381600000|2024-02-08 08:40:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1455
1707381900000|2024-02-08 08:45:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|966
1707382200000|2024-02-08 08:50:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|356
1707382500000|2024-02-08 08:55:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1235
1707382800000|2024-02-08 09:00:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1558
1707383100000|2024-02-08 09:05:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|771
1707383400000|2024-02-08 09:10:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|328
1707383700000|2024-02-08 09:15:00|||||||||195
1707384000000|2024-02-08 09:20:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1894
1707384300000|2024-02-08 09:25:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|1520
1707384600000|2024-02-08 09:30:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|828
1707384900000|2024-02-08 09:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|505
1707385200000|2024-02-08 09:40:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1596
1707385500000|2024-02-08 09:45:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1757
1707385800000|2024-02-08 09:50:00|||||||||254
1707386100000|2024-02-08 09:55:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|444
1707386400000|2024-02-08 10:00:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|828
1707386700000|2024-02-08 10:05:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|382
1707387000000|2024-02-08 10:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1211
1707387300000|2024-02-08 10:15:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|796
1707387600000|2024-02-08 10:20:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1286
1707387900000|2024-02-08 10:25:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|651
1707388200000|2024-02-08 10:30:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1046
1707388500000|2024-02-08 10:35:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1524
1707388800000|2024-02-08 10:40:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1890
1707389100000|2024-02-08 10:45:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|1638
1707389400000|2024-02-08 10:50:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|2784
1707389700000|2024-02-08 10:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2887
1707390000000|2024-02-08 11:00:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1414
1707390300000|2024-02-08 11:05:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|245
1707390600000|2024-02-08 11:10:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|248
1707390900000|2024-02-08 11:15:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1213
1707391200000|2024-02-08 11:20:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1481
1707391500000|2024-02-08 11:25:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|6042
1707391800000|2024-02-08 11:30:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3528
1707392100000|2024-02-08 11:35:00|11103.6|11099.6|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|4203
1707392400000|2024-02-08 11:40:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|4527
1707392700000|2024-02-08 11:45:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|757
1707393000000|2024-02-08 11:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2295
1707393300000|2024-02-08 11:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11095|11091|9712
1707393600000|2024-02-08 12:00:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|1604
1707393900000|2024-02-08 12:05:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|3229
1707394200000|2024-02-08 12:10:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|8349
1707394500000|2024-02-08 12:15:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|5516
1707394800000|2024-02-08 12:20:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1122
1707395100000|2024-02-08 12:25:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|3958
1707395400000|2024-02-08 12:30:00|11095|11091|11095|11091|11095|11091|11095|11091|1191
1707395700000|2024-02-08 12:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2648
1707396000000|2024-02-08 12:40:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|2758
1707396300000|2024-02-08 12:45:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1093
1707396600000|2024-02-08 12:50:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1695
1707396900000|2024-02-08 12:55:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|3219
1707397200000|2024-02-08 13:00:00|11095|11091|11093.4|11089.4|11095|11091|11091.8|11087.8|2315
1707397500000|2024-02-08 13:05:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1266
1707397800000|2024-02-08 13:10:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|3160
1707398100000|2024-02-08 13:15:00|11095|11091|11095|11091|11098.1|11094.1|11095|11091|5965
1707398400000|2024-02-08 13:20:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11095|11091|2913
1707398700000|2024-02-08 13:25:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|4206
1707399000000|2024-02-08 13:30:00|11095|11091|11088.7|11084.7|11095|11091|11085.6|11081.6|18834
1707399300000|2024-02-08 13:35:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11084|11080|13006
1707399600000|2024-02-08 13:40:00|11090.3|11086.3|11087.2|11083.2|11091.8|11087.8|11085.6|11081.6|8634
1707399900000|2024-02-08 13:45:00|11085.6|11081.6|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|8040
1707400200000|2024-02-08 13:50:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|4062
1707400500000|2024-02-08 13:55:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|9096
1707400800000|2024-02-08 14:00:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|5154
1707401100000|2024-02-08 14:05:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3041
1707401400000|2024-02-08 14:10:00|11091.8|11087.8|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|3890
1707401700000|2024-02-08 14:15:00|11087.2|11083.2|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|2112
1707402000000|2024-02-08 14:20:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|4064
1707402300000|2024-02-08 14:25:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|4225
1707402600000|2024-02-08 14:30:00|11091.1|11087.1|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|8729
1707402900000|2024-02-08 14:35:00|11090.3|11086.3|11084|11080|11090.3|11086.3|11084|11080|8468
1707403200000|2024-02-08 14:40:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|10016
1707403500000|2024-02-08 14:45:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2170
1707403800000|2024-02-08 14:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|4688
1707404100000|2024-02-08 14:55:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2651
1707404400000|2024-02-08 15:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3052
1707404700000|2024-02-08 15:05:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|3060
1707405000000|2024-02-08 15:10:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|3345
1707405300000|2024-02-08 15:15:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|4054
1707405600000|2024-02-08 15:20:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|2926
1707405900000|2024-02-08 15:25:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|3513
1707406200000|2024-02-08 15:30:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|5106
1707406500000|2024-02-08 15:35:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|6840
1707406800000|2024-02-08 15:40:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|5767
1707407100000|2024-02-08 15:45:00|11082.5|11078.5|11084|11080|11087.2|11083.2|11080.9|11076.9|10641
1707407400000|2024-02-08 15:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|3076
1707407700000|2024-02-08 15:55:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|2846
1707408000000|2024-02-08 16:00:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|11785
1707408300000|2024-02-08 16:05:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|5559
1707408600000|2024-02-08 16:10:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|5677
1707408900000|2024-02-08 16:15:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2837
1707409200000|2024-02-08 16:20:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1838
1707409500000|2024-02-08 16:25:00|11084|11080|11084|11080|11084|11080|11084|11080|1413
1707409800000|2024-02-08 16:30:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|5497
1707410100000|2024-02-08 16:35:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|5615
1707410400000|2024-02-08 16:40:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|5048
1707410700000|2024-02-08 16:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|2057
1707411000000|2024-02-08 16:50:00|11084|11080|11087.2|11083.2|11088.7|11084.7|11084|11080|6962
1707411300000|2024-02-08 16:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2275
1707411600000|2024-02-08 17:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|4429
1707411900000|2024-02-08 17:05:00|11087.2|11083.2|11084|11080|11088.7|11084.7|11084|11080|1701
1707412200000|2024-02-08 17:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|3035
1707412500000|2024-02-08 17:15:00|11084|11080|11084|11080|11084|11080|11084|11080|1673
1707412800000|2024-02-08 17:20:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1133
1707413100000|2024-02-08 17:25:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|4344
1707413400000|2024-02-08 17:30:00|||||||||792
1707413700000|2024-02-08 17:35:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|5666
1707414000000|2024-02-08 17:40:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|1548
1707414300000|2024-02-08 17:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|3857
1707414600000|2024-02-08 17:50:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|7539
1707414900000|2024-02-08 17:55:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|6817
1707415200000|2024-02-08 18:00:00|11082.5|11078.5|11095|11091|11099.7|11095.7|11080.9|11076.9|26107
1707415500000|2024-02-08 18:05:00|11096.5|11092.5|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|7751
1707415800000|2024-02-08 18:10:00|11091.8|11087.8|11095|11091|11095|11091|11088.7|11084.7|3706
1707416100000|2024-02-08 18:15:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|2123
1707416400000|2024-02-08 18:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3672
1707416700000|2024-02-08 18:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2977
1707417000000|2024-02-08 18:30:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|5056
1707417300000|2024-02-08 18:35:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|719
1707417600000|2024-02-08 18:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|2126
1707417900000|2024-02-08 18:45:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1953
1707418200000|2024-02-08 18:50:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|2176
1707418500000|2024-02-08 18:55:00|||||||||1350
1707418800000|2024-02-08 19:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1949
1707419100000|2024-02-08 19:05:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1394
1707419400000|2024-02-08 19:10:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1093
1707419700000|2024-02-08 19:15:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|2043
1707420000000|2024-02-08 19:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|2308
1707420300000|2024-02-08 19:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|3967
1707420600000|2024-02-08 19:30:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|5446
1707420900000|2024-02-08 19:35:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|7105
1707421200000|2024-02-08 19:40:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|4457
1707421500000|2024-02-08 19:45:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|7513
1707421800000|2024-02-08 19:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1216
1707422100000|2024-02-08 19:55:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|8442
1707422400000|2024-02-08 20:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4352
1707422700000|2024-02-08 20:05:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|3995
1707423000000|2024-02-08 20:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1407
1707423300000|2024-02-08 20:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2578
1707423600000|2024-02-08 20:20:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3206
1707423900000|2024-02-08 20:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|2163
1707424200000|2024-02-08 20:30:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1705
1707424500000|2024-02-08 20:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|3891
1707424800000|2024-02-08 20:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1505
1707425100000|2024-02-08 20:45:00|||||||||632
1707425400000|2024-02-08 20:50:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|3376
1707425700000|2024-02-08 20:55:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|4253
1707426000000|2024-02-08 21:00:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|3825
1707426300000|2024-02-08 21:05:00|11084|11080|11084|11080|11084|11080|11084|11080|2873
1707426600000|2024-02-08 21:10:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|2456
1707426900000|2024-02-08 21:15:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|1565
1707427200000|2024-02-08 21:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1840
1707427500000|2024-02-08 21:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|648
1707427800000|2024-02-08 21:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|533
1707428100000|2024-02-08 21:35:00|||||||||306
1707428400000|2024-02-08 21:40:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|2197
1707428700000|2024-02-08 21:45:00|||||||||2048
1707429000000|2024-02-08 21:50:00|||||||||1256
1707429300000|2024-02-08 21:55:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|3606
1707433200000|2024-02-08 23:00:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|515
1707433500000|2024-02-08 23:05:00|||||||||267
1707433800000|2024-02-08 23:10:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|319
1707434100000|2024-02-08 23:15:00|||||||||405
1707434400000|2024-02-08 23:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|109
1707434700000|2024-02-08 23:25:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|189
1707435000000|2024-02-08 23:30:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|523
1707435300000|2024-02-08 23:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|388
1707435600000|2024-02-08 23:40:00|||||||||119
1707435900000|2024-02-08 23:45:00|||||||||120
1707436200000|2024-02-08 23:50:00|||||||||238
1707436500000|2024-02-08 23:55:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|1208
1707436800000|2024-02-09 00:00:00|11084|11080|11084|11080|11084|11080|11084|11080|278
1707437100000|2024-02-09 00:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|349
1707437400000|2024-02-09 00:10:00|||||||||28
1707437700000|2024-02-09 00:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|313
1707438000000|2024-02-09 00:20:00|||||||||64
1707438300000|2024-02-09 00:25:00|||||||||131
1707438600000|2024-02-09 00:30:00|||||||||258
1707438900000|2024-02-09 00:35:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|705
1707439200000|2024-02-09 00:40:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|1197
1707439500000|2024-02-09 00:45:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|613
1707439800000|2024-02-09 00:50:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|514
1707440100000|2024-02-09 00:55:00|||||||||94
1707440400000|2024-02-09 01:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1303
1707440700000|2024-02-09 01:05:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|158
1707441000000|2024-02-09 01:10:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|215
1707441300000|2024-02-09 01:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1115
1707441600000|2024-02-09 01:20:00|||||||||2106
1707441900000|2024-02-09 01:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1203
1707442200000|2024-02-09 01:30:00|||||||||383
1707442500000|2024-02-09 01:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|204
1707442800000|2024-02-09 01:40:00|||||||||210
1707443100000|2024-02-09 01:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|400
1707443400000|2024-02-09 01:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|886
1707443700000|2024-02-09 01:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|43
1707444000000|2024-02-09 02:00:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|636
1707444300000|2024-02-09 02:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|636
1707444600000|2024-02-09 02:10:00|||||||||31
1707444900000|2024-02-09 02:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|276
1707445200000|2024-02-09 02:20:00|||||||||290
1707445500000|2024-02-09 02:25:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|335
1707445800000|2024-02-09 02:30:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|582
1707446100000|2024-02-09 02:35:00|||||||||153
1707446400000|2024-02-09 02:40:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1070
1707446700000|2024-02-09 02:45:00|||||||||30
1707447000000|2024-02-09 02:50:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|1534
1707447300000|2024-02-09 02:55:00|||||||||290
1707447600000|2024-02-09 03:00:00|||||||||78
1707447900000|2024-02-09 03:05:00|||||||||262
1707448200000|2024-02-09 03:10:00|||||||||162
1707448500000|2024-02-09 03:15:00|||||||||197
1707448800000|2024-02-09 03:20:00|||||||||75
1707449100000|2024-02-09 03:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|814
1707449400000|2024-02-09 03:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|324
1707449700000|2024-02-09 03:35:00|||||||||97
1707450000000|2024-02-09 03:40:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1278
1707450300000|2024-02-09 03:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|543
1707450600000|2024-02-09 03:50:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1625
1707450900000|2024-02-09 03:55:00|||||||||220
1707451200000|2024-02-09 04:00:00|||||||||372
1707451500000|2024-02-09 04:05:00|||||||||48
1707451800000|2024-02-09 04:10:00|||||||||257
1707452100000|2024-02-09 04:15:00|||||||||522
1707452400000|2024-02-09 04:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|71
1707452700000|2024-02-09 04:25:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|107
1707453000000|2024-02-09 04:30:00|||||||||203
1707453300000|2024-02-09 04:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|607
1707453600000|2024-02-09 04:40:00|||||||||278
1707453900000|2024-02-09 04:45:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|378
1707454200000|2024-02-09 04:50:00|||||||||90
1707454500000|2024-02-09 04:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1207
1707454800000|2024-02-09 05:00:00|||||||||3
1707455100000|2024-02-09 05:05:00|||||||||62
1707455400000|2024-02-09 05:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|56
1707455700000|2024-02-09 05:15:00|||||||||60
1707456000000|2024-02-09 05:20:00|||||||||132
1707456300000|2024-02-09 05:25:00|||||||||126
1707456600000|2024-02-09 05:30:00|||||||||166
1707456900000|2024-02-09 05:35:00|||||||||504
1707457200000|2024-02-09 05:40:00|||||||||20
1707457500000|2024-02-09 05:45:00|||||||||19
1707457800000|2024-02-09 05:50:00|||||||||81
1707458100000|2024-02-09 05:55:00|||||||||3
1707458400000|2024-02-09 06:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|496
1707458700000|2024-02-09 06:05:00|||||||||166
1707459000000|2024-02-09 06:10:00|11087.9|11083.9|11088.7|11084.7|11090.3|11086.3|11087.9|11083.9|670
1707459300000|2024-02-09 06:15:00|||||||||390
1707459600000|2024-02-09 06:20:00|||||||||16
1707459900000|2024-02-09 06:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|332
1707460200000|2024-02-09 06:30:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|120
1707460500000|2024-02-09 06:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|896
1707460800000|2024-02-09 06:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|274
1707461100000|2024-02-09 06:45:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|235
1707461400000|2024-02-09 06:50:00|||||||||111
1707461700000|2024-02-09 06:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|779
1707462000000|2024-02-09 07:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1235
1707462300000|2024-02-09 07:05:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|372
1707462600000|2024-02-09 07:10:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|753
1707462900000|2024-02-09 07:15:00|||||||||273
1707463200000|2024-02-09 07:20:00|||||||||489
1707463500000|2024-02-09 07:25:00|||||||||206
1707463800000|2024-02-09 07:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1394
1707464100000|2024-02-09 07:35:00|||||||||425
1707464400000|2024-02-09 07:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2148
1707464700000|2024-02-09 07:45:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2128
1707465000000|2024-02-09 07:50:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2030
1707465300000|2024-02-09 07:55:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1799
1707465600000|2024-02-09 08:00:00|11077.8|11073.8|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|3074
1707465900000|2024-02-09 08:05:00|||||||||1544
1707466200000|2024-02-09 08:10:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|5661
1707466500000|2024-02-09 08:15:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|2712
1707466800000|2024-02-09 08:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1079
1707467100000|2024-02-09 08:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1041
1707467400000|2024-02-09 08:30:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1802
1707467700000|2024-02-09 08:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|601
1707468000000|2024-02-09 08:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1112
1707468300000|2024-02-09 08:45:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|2104
1707468600000|2024-02-09 08:50:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|3271
1707468900000|2024-02-09 08:55:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1493
1707469200000|2024-02-09 09:00:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1880
1707469500000|2024-02-09 09:05:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|700
1707469800000|2024-02-09 09:10:00|||||||||359
1707470100000|2024-02-09 09:15:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1222
1707470400000|2024-02-09 09:20:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|978
1707470700000|2024-02-09 09:25:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2841
1707471000000|2024-02-09 09:30:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|862
1707471300000|2024-02-09 09:35:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2130
1707471600000|2024-02-09 09:40:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1459
1707471900000|2024-02-09 09:45:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1495
1707472200000|2024-02-09 09:50:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2142
1707472500000|2024-02-09 09:55:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1595
1707472800000|2024-02-09 10:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|100
1707473100000|2024-02-09 10:05:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|1655
1707473400000|2024-02-09 10:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|752
1707473700000|2024-02-09 10:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|171
1707474000000|2024-02-09 10:20:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|786
1707474300000|2024-02-09 10:25:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1592
1707474600000|2024-02-09 10:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1022
1707474900000|2024-02-09 10:35:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|676
1707475200000|2024-02-09 10:40:00|||||||||222
1707475500000|2024-02-09 10:45:00|||||||||867
1707475800000|2024-02-09 10:50:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1967
1707476100000|2024-02-09 10:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1573
1707476400000|2024-02-09 11:00:00|||||||||669
1707476700000|2024-02-09 11:05:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|2245
1707477000000|2024-02-09 11:10:00|||||||||132
1707477300000|2024-02-09 11:15:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|446
1707477600000|2024-02-09 11:20:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1100
1707477900000|2024-02-09 11:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|501
1707478200000|2024-02-09 11:30:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|1316
1707478500000|2024-02-09 11:35:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2178
1707478800000|2024-02-09 11:40:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|621
1707479100000|2024-02-09 11:45:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|3057
1707479400000|2024-02-09 11:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1366
1707479700000|2024-02-09 11:55:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|2125
1707480000000|2024-02-09 12:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|849
1707480300000|2024-02-09 12:05:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|418
1707480600000|2024-02-09 12:10:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1290
1707480900000|2024-02-09 12:15:00|11074.7|11070.7|11070|11066|11074.7|11070.7|11070|11066|1977
1707481200000|2024-02-09 12:20:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1664
1707481500000|2024-02-09 12:25:00|11071.5|11067.5|11068.4|11064.4|11073.1|11069.1|11068.4|11064.4|5730
1707481800000|2024-02-09 12:30:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2852
1707482100000|2024-02-09 12:35:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3907
1707482400000|2024-02-09 12:40:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|2946
1707482700000|2024-02-09 12:45:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|3153
1707483000000|2024-02-09 12:50:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|4348
1707483300000|2024-02-09 12:55:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|4729
1707483600000|2024-02-09 13:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|3842
1707483900000|2024-02-09 13:05:00|11068.4|11064.4|11070|11066|11070|11066|11066.8|11062.8|3434
1707484200000|2024-02-09 13:10:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|2785
1707484500000|2024-02-09 13:15:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1281
1707484800000|2024-02-09 13:20:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|7075
1707485100000|2024-02-09 13:25:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|3894
1707485400000|2024-02-09 13:30:00|11070|11066|11093.4|11089.4|11104.3|11100.3|11066.8|11062.8|41065
1707485700000|2024-02-09 13:35:00|11095|11091|11091.8|11087.8|11096.5|11092.5|11087.2|11083.2|29251
1707486000000|2024-02-09 13:40:00|11093.4|11089.4|11087.2|11083.2|11093.4|11089.4|11080.9|11076.9|16962
1707486300000|2024-02-09 13:45:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11080.9|11076.9|8487
1707486600000|2024-02-09 13:50:00|11081.7|11077.7|11070|11066|11082.5|11078.5|11070|11066|9548
1707486900000|2024-02-09 13:55:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11070|11066|16493
1707487200000|2024-02-09 14:00:00|11070|11066|11068.4|11064.4|11073.1|11069.1|11066.8|11062.8|8483
1707487500000|2024-02-09 14:05:00|11070|11066|11077.8|11073.8|11079.3|11075.3|11068.4|11064.4|6569
1707487800000|2024-02-09 14:10:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|5271
1707488100000|2024-02-09 14:15:00|11076.2|11072.2|11071.5|11067.5|11077.8|11073.8|11071.5|11067.5|7658
1707488400000|2024-02-09 14:20:00|11070|11066|11057.5|11053.5|11070|11066|11057.5|11053.5|22021
1707488700000|2024-02-09 14:25:00|11059|11055|11055.9|11051.9|11059|11055|11052.8|11048.8|14421
1707489000000|2024-02-09 14:30:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11054.3|11050.3|8722
1707489300000|2024-02-09 14:35:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11055.9|11051.9|5112
1707489600000|2024-02-09 14:40:00|11057.5|11053.5|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|4024
1707489900000|2024-02-09 14:45:00|11059.8|11055.8|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|4232
1707490200000|2024-02-09 14:50:00|11059|11055|11065.3|11061.3|11065.3|11061.3|11059|11055|7609
1707490500000|2024-02-09 14:55:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|7903
1707490800000|2024-02-09 15:00:00|11065.3|11061.3|11065.3|11061.3|11070|11066|11065.3|11061.3|4965
1707491100000|2024-02-09 15:05:00|11063.7|11059.7|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|2769
1707491400000|2024-02-09 15:10:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|3243
1707491700000|2024-02-09 15:15:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3848
1707492000000|2024-02-09 15:20:00|11063.7|11059.7|11068.4|11064.4|11068.4|11064.4|11062.2|11058.2|5627
1707492300000|2024-02-09 15:25:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|2699
1707492600000|2024-02-09 15:30:00|11065.3|11061.3|11070|11066|11070|11066|11065.3|11061.3|3529
1707492900000|2024-02-09 15:35:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|2084
1707493200000|2024-02-09 15:40:00|11066.8|11062.8|11062.2|11058.2|11068.4|11064.4|11062.2|11058.2|3228
1707493500000|2024-02-09 15:45:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|4754
1707493800000|2024-02-09 15:50:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3831
1707494100000|2024-02-09 15:55:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|4332
1707494400000|2024-02-09 16:00:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|5730
1707494700000|2024-02-09 16:05:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|6121
1707495000000|2024-02-09 16:10:00|11059|11055|11060.6|11056.6|11063.7|11059.7|11059|11055|9694
1707495300000|2024-02-09 16:15:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|1706
1707495600000|2024-02-09 16:20:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|6946
1707495900000|2024-02-09 16:25:00|||||||||11527
1707496200000|2024-02-09 16:30:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2459
1707496500000|2024-02-09 16:35:00|11059|11055|11059|11055|11060.6|11056.6|11055.9|11051.9|7532
1707496800000|2024-02-09 16:40:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|5694
1707497100000|2024-02-09 16:45:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|1656
1707497400000|2024-02-09 16:50:00|11059|11055|11059|11055|11059|11055|11059|11055|1026
1707497700000|2024-02-09 16:55:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|3936
1707498000000|2024-02-09 17:00:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|2434
1707498300000|2024-02-09 17:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2564
1707498600000|2024-02-09 17:10:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|2412
1707498900000|2024-02-09 17:15:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|4040
1707499200000|2024-02-09 17:20:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|3691
1707499500000|2024-02-09 17:25:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|3956
1707499800000|2024-02-09 17:30:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11057.5|11053.5|1794
1707500100000|2024-02-09 17:35:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|3275
1707500400000|2024-02-09 17:40:00|11059|11055|11059|11055|11059|11055|11059|11055|1164
1707500700000|2024-02-09 17:45:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|2323
1707501000000|2024-02-09 17:50:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|2078
1707501300000|2024-02-09 17:55:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1065
1707501600000|2024-02-09 18:00:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|3531
1707501900000|2024-02-09 18:05:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|749
1707502200000|2024-02-09 18:10:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|1088
1707502500000|2024-02-09 18:15:00|||||||||1335
1707502800000|2024-02-09 18:20:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1307
1707503100000|2024-02-09 18:25:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|3002
1707503400000|2024-02-09 18:30:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|1912
1707503700000|2024-02-09 18:35:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|643
1707504000000|2024-02-09 18:40:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|896
1707504300000|2024-02-09 18:45:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|623
1707504600000|2024-02-09 18:50:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1538
1707504900000|2024-02-09 18:55:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2425
1707505200000|2024-02-09 19:00:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3507
1707505500000|2024-02-09 19:05:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|406
1707505800000|2024-02-09 19:10:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|702
1707506100000|2024-02-09 19:15:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1392
1707506400000|2024-02-09 19:20:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|955
1707506700000|2024-02-09 19:25:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|626
1707507000000|2024-02-09 19:30:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|268
1707507300000|2024-02-09 19:35:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|1284
1707507600000|2024-02-09 19:40:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|3632
1707507900000|2024-02-09 19:45:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|450
1707508200000|2024-02-09 19:50:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2437
1707508500000|2024-02-09 19:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|10339
1707508800000|2024-02-09 20:00:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|4450
1707509100000|2024-02-09 20:05:00|||||||||763
1707509400000|2024-02-09 20:10:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|2677
1707509700000|2024-02-09 20:15:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2131
1707510000000|2024-02-09 20:20:00|||||||||1801
1707510300000|2024-02-09 20:25:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2626
1707510600000|2024-02-09 20:30:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2010
1707510900000|2024-02-09 20:35:00|||||||||2368
1707511200000|2024-02-09 20:40:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1322
1707511500000|2024-02-09 20:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|501
1707511800000|2024-02-09 20:50:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2531
1707512100000|2024-02-09 20:55:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1574
1707512400000|2024-02-09 21:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1829
1707512700000|2024-02-09 21:05:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|2418
1707513000000|2024-02-09 21:10:00|||||||||913
1707513300000|2024-02-09 21:15:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1031
1707513600000|2024-02-09 21:20:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|2168
1707513900000|2024-02-09 21:25:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1194
1707514200000|2024-02-09 21:30:00|||||||||114
1707514500000|2024-02-09 21:35:00|||||||||518
1707514800000|2024-02-09 21:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|1740
1707515100000|2024-02-09 21:45:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1724
1707515400000|2024-02-09 21:50:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1530
1707515700000|2024-02-09 21:55:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|1901
1707692400000|2024-02-11 23:00:00|11066.8|11062.8|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|1705
1707692700000|2024-02-11 23:05:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|606
1707693000000|2024-02-11 23:10:00|||||||||157
1707693300000|2024-02-11 23:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|700
1707693600000|2024-02-11 23:20:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|410
1707693900000|2024-02-11 23:25:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|587
1707694200000|2024-02-11 23:30:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|346
1707694500000|2024-02-11 23:35:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|845
1707694800000|2024-02-11 23:40:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|409
1707695100000|2024-02-11 23:45:00|||||||||44
1707695400000|2024-02-11 23:50:00|||||||||39
1707695700000|2024-02-11 23:55:00|||||||||42
1707696000000|2024-02-12 00:00:00|||||||||28
1707696300000|2024-02-12 00:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|63
1707696600000|2024-02-12 00:10:00|||||||||35
1707696900000|2024-02-12 00:15:00|||||||||359
1707697200000|2024-02-12 00:20:00|||||||||45
1707697500000|2024-02-12 00:25:00|||||||||164
1707697800000|2024-02-12 00:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|459
1707698100000|2024-02-12 00:35:00|||||||||54
1707698400000|2024-02-12 00:40:00|||||||||269
1707698700000|2024-02-12 00:45:00|||||||||135
1707699000000|2024-02-12 00:50:00|||||||||40
1707699300000|2024-02-12 00:55:00|||||||||246
1707699600000|2024-02-12 01:00:00|||||||||123
1707699900000|2024-02-12 01:05:00|||||||||34
1707700200000|2024-02-12 01:10:00|||||||||21
1707700500000|2024-02-12 01:15:00|||||||||34
1707700800000|2024-02-12 01:20:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|574
1707701100000|2024-02-12 01:25:00|||||||||220
1707701400000|2024-02-12 01:30:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1633
1707701700000|2024-02-12 01:35:00|||||||||43
1707702000000|2024-02-12 01:40:00|||||||||3
1707702300000|2024-02-12 01:45:00|||||||||4
1707702600000|2024-02-12 01:50:00|||||||||91
1707702900000|2024-02-12 01:55:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|764
1707703200000|2024-02-12 02:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1394
1707703500000|2024-02-12 02:05:00|||||||||84
1707703800000|2024-02-12 02:10:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|625
1707704100000|2024-02-12 02:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|106
1707704400000|2024-02-12 02:20:00|||||||||162
1707704700000|2024-02-12 02:25:00|||||||||31
1707705000000|2024-02-12 02:30:00|||||||||77
1707705300000|2024-02-12 02:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|116
1707705600000|2024-02-12 02:40:00|||||||||68
1707705900000|2024-02-12 02:45:00|||||||||27
1707706200000|2024-02-12 02:50:00|||||||||16
1707706500000|2024-02-12 02:55:00|||||||||26
1707706800000|2024-02-12 03:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|100
1707707100000|2024-02-12 03:05:00|||||||||126
1707707400000|2024-02-12 03:10:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|737
1707707700000|2024-02-12 03:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|464
1707708000000|2024-02-12 03:20:00|||||||||12
1707708300000|2024-02-12 03:25:00|||||||||38
1707708600000|2024-02-12 03:30:00|||||||||173
1707708900000|2024-02-12 03:35:00|||||||||74
1707709200000|2024-02-12 03:40:00|||||||||29
1707709500000|2024-02-12 03:45:00|||||||||11
1707709800000|2024-02-12 03:50:00|||||||||105
1707710100000|2024-02-12 03:55:00|||||||||129
1707710400000|2024-02-12 04:00:00|||||||||113
1707710700000|2024-02-12 04:05:00|||||||||85
1707711000000|2024-02-12 04:10:00|||||||||21
1707711300000|2024-02-12 04:15:00|||||||||136
1707711600000|2024-02-12 04:20:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|394
1707711900000|2024-02-12 04:25:00|||||||||115
1707712200000|2024-02-12 04:30:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|192
1707712500000|2024-02-12 04:35:00|||||||||45
1707712800000|2024-02-12 04:40:00|||||||||7
1707713100000|2024-02-12 04:45:00|||||||||16
1707713400000|2024-02-12 04:50:00|||||||||5
1707713700000|2024-02-12 04:55:00|||||||||217
1707714000000|2024-02-12 05:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|375
1707714300000|2024-02-12 05:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|131
1707714600000|2024-02-12 05:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|127
1707714900000|2024-02-12 05:15:00|||||||||23
1707715200000|2024-02-12 05:20:00|||||||||208
1707715500000|2024-02-12 05:25:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|169
1707715800000|2024-02-12 05:30:00|||||||||46
1707716100000|2024-02-12 05:35:00|11070|11066|11070|11066|11070|11066|11070|11066|35
1707716400000|2024-02-12 05:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|1068
1707716700000|2024-02-12 05:45:00|11070|11066|11070|11066|11070|11066|11070|11066|443
1707717000000|2024-02-12 05:50:00|||||||||49
1707717300000|2024-02-12 05:55:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|1333
1707717600000|2024-02-12 06:00:00|||||||||425
1707717900000|2024-02-12 06:05:00|||||||||30
1707718200000|2024-02-12 06:10:00|||||||||18
1707718500000|2024-02-12 06:15:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|380
1707718800000|2024-02-12 06:20:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|420
1707719100000|2024-02-12 06:25:00|||||||||110
1707719400000|2024-02-12 06:30:00|||||||||19
1707719700000|2024-02-12 06:35:00|11070|11066|11070|11066|11070|11066|11070|11066|407
1707720000000|2024-02-12 06:40:00|||||||||4
1707720300000|2024-02-12 06:45:00|||||||||138
1707720600000|2024-02-12 06:50:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|965
1707720900000|2024-02-12 06:55:00|||||||||90
1707721200000|2024-02-12 07:00:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|189
1707721500000|2024-02-12 07:05:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1051
1707721800000|2024-02-12 07:10:00|||||||||2
1707722100000|2024-02-12 07:15:00|11070|11066|11070|11066|11070|11066|11070|11066|474
1707722400000|2024-02-12 07:20:00|11071.5|11067.5|11076.2|11072.2|11076.2|11072.2|11070|11066|4551
1707722700000|2024-02-12 07:25:00|11077.8|11073.8|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|5240
1707723000000|2024-02-12 07:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|993
1707723300000|2024-02-12 07:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|708
1707723600000|2024-02-12 07:40:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1273
1707723900000|2024-02-12 07:45:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|649
1707724200000|2024-02-12 07:50:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1729
1707724500000|2024-02-12 07:55:00|11080.9|11076.9|11080.9|11076.9|11084|11080|11080.9|11076.9|4792
1707724800000|2024-02-12 08:00:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11077.8|11073.8|2037
1707725100000|2024-02-12 08:05:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|2992
1707725400000|2024-02-12 08:10:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|1962
1707725700000|2024-02-12 08:15:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|493
1707726000000|2024-02-12 08:20:00|11080.9|11076.9|11080.9|11076.9|11084|11080|11080.9|11076.9|1169
1707726300000|2024-02-12 08:25:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1295
1707726600000|2024-02-12 08:30:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|642
1707726900000|2024-02-12 08:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|682
1707727200000|2024-02-12 08:40:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1344
1707727500000|2024-02-12 08:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|519
1707727800000|2024-02-12 08:50:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|602
1707728100000|2024-02-12 08:55:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11066.8|11062.8|2941
1707728400000|2024-02-12 09:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|2723
1707728700000|2024-02-12 09:05:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|2292
1707729000000|2024-02-12 09:10:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|2189
1707729300000|2024-02-12 09:15:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|3476
1707729600000|2024-02-12 09:20:00|||||||||1185
1707729900000|2024-02-12 09:25:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|187
1707730200000|2024-02-12 09:30:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|966
1707730500000|2024-02-12 09:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|369
1707730800000|2024-02-12 09:40:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|332
1707731100000|2024-02-12 09:45:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1478
1707731400000|2024-02-12 09:50:00|||||||||251
1707731700000|2024-02-12 09:55:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|876
1707732000000|2024-02-12 10:00:00|||||||||1478
1707732300000|2024-02-12 10:05:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|2280
1707732600000|2024-02-12 10:10:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|789
1707732900000|2024-02-12 10:15:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|767
1707733200000|2024-02-12 10:20:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|741
1707733500000|2024-02-12 10:25:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1321
1707733800000|2024-02-12 10:30:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1158
1707734100000|2024-02-12 10:35:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1238
1707734400000|2024-02-12 10:40:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1575
1707734700000|2024-02-12 10:45:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|550
1707735000000|2024-02-12 10:50:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|312
1707735300000|2024-02-12 10:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|1529
1707735600000|2024-02-12 11:00:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1144
1707735900000|2024-02-12 11:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|456
1707736200000|2024-02-12 11:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|707
1707736500000|2024-02-12 11:15:00|||||||||84
1707736800000|2024-02-12 11:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|4248
1707737100000|2024-02-12 11:25:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|719
1707737400000|2024-02-12 11:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1367
1707737700000|2024-02-12 11:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1286
1707738000000|2024-02-12 11:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|5114
1707738300000|2024-02-12 11:45:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|2075
1707738600000|2024-02-12 11:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|588
1707738900000|2024-02-12 11:55:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|2526
1707739200000|2024-02-12 12:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|4377
1707739500000|2024-02-12 12:05:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1873
1707739800000|2024-02-12 12:10:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|1107
1707740100000|2024-02-12 12:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1229
1707740400000|2024-02-12 12:20:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|514
1707740700000|2024-02-12 12:25:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|2376
1707741000000|2024-02-12 12:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2643
1707741300000|2024-02-12 12:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|943
1707741600000|2024-02-12 12:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|4217
1707741900000|2024-02-12 12:45:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11080.9|11076.9|2140
1707742200000|2024-02-12 12:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1237
1707742500000|2024-02-12 12:55:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|2496
1707742800000|2024-02-12 13:00:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|4285
1707743100000|2024-02-12 13:05:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2817
1707743400000|2024-02-12 13:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|2313
1707743700000|2024-02-12 13:15:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|3204
1707744000000|2024-02-12 13:20:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|2502
1707744300000|2024-02-12 13:25:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|9035
1707744600000|2024-02-12 13:30:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|5956
1707744900000|2024-02-12 13:35:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|3115
1707745200000|2024-02-12 13:40:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|2363
1707745500000|2024-02-12 13:45:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|5796
1707745800000|2024-02-12 13:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3765
1707746100000|2024-02-12 13:55:00|11073.1|11069.1|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|3796
1707746400000|2024-02-12 14:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|2457
1707746700000|2024-02-12 14:05:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2105
1707747000000|2024-02-12 14:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2559
1707747300000|2024-02-12 14:15:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1969
1707747600000|2024-02-12 14:20:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|4306
1707747900000|2024-02-12 14:25:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4523
1707748200000|2024-02-12 14:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11070|11066|3529
1707748500000|2024-02-12 14:35:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11068.4|11064.4|4752
1707748800000|2024-02-12 14:40:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|3685
1707749100000|2024-02-12 14:45:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|1834
1707749400000|2024-02-12 14:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2276
1707749700000|2024-02-12 14:55:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|5540
1707750000000|2024-02-12 15:00:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|5711
1707750300000|2024-02-12 15:05:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1612
1707750600000|2024-02-12 15:10:00|11069.2|11065.2|11066.8|11062.8|11069.2|11065.2|11066.8|11062.8|1515
1707750900000|2024-02-12 15:15:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|4356
1707751200000|2024-02-12 15:20:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|6477
1707751500000|2024-02-12 15:25:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|5417
1707751800000|2024-02-12 15:30:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1751
1707752100000|2024-02-12 15:35:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2756
1707752400000|2024-02-12 15:40:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1273
1707752700000|2024-02-12 15:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|1933
1707753000000|2024-02-12 15:50:00|11062.2|11058.2|11059|11055|11063.7|11059.7|11059|11055|4590
1707753300000|2024-02-12 15:55:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|7072
1707753600000|2024-02-12 16:00:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11057.5|11053.5|8323
1707753900000|2024-02-12 16:05:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|3105
1707754200000|2024-02-12 16:10:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|3769
1707754500000|2024-02-12 16:15:00|||||||||2407
1707754800000|2024-02-12 16:20:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11057.5|11053.5|2774
1707755100000|2024-02-12 16:25:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|3896
1707755400000|2024-02-12 16:30:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1346
1707755700000|2024-02-12 16:35:00|11065.3|11061.3|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|8501
1707756000000|2024-02-12 16:40:00|||||||||7543
1707756300000|2024-02-12 16:45:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1793
1707756600000|2024-02-12 16:50:00|11064.5|11060.5|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1513
1707756900000|2024-02-12 16:55:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1964
1707757200000|2024-02-12 17:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2793
1707757500000|2024-02-12 17:05:00|11070|11066|11070|11066|11070|11066|11070|11066|1532
1707757800000|2024-02-12 17:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2227
1707758100000|2024-02-12 17:15:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|2643
1707758400000|2024-02-12 17:20:00|||||||||205
1707758700000|2024-02-12 17:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1988
1707759000000|2024-02-12 17:30:00|11071.5|11067.5|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|2539
1707759300000|2024-02-12 17:35:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|3519
1707759600000|2024-02-12 17:40:00|||||||||3012
1707759900000|2024-02-12 17:45:00|||||||||1413
1707760200000|2024-02-12 17:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|2014
1707760500000|2024-02-12 17:55:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1673
1707760800000|2024-02-12 18:00:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1754
1707761100000|2024-02-12 18:05:00|||||||||1172
1707761400000|2024-02-12 18:10:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|521
1707761700000|2024-02-12 18:15:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1262
1707762000000|2024-02-12 18:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|974
1707762300000|2024-02-12 18:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|336
1707762600000|2024-02-12 18:30:00|||||||||401
1707762900000|2024-02-12 18:35:00|11075.4|11071.4|11077.8|11073.8|11077.8|11073.8|11075.4|11071.4|2544
1707763200000|2024-02-12 18:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|560
1707763500000|2024-02-12 18:45:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|4487
1707763800000|2024-02-12 18:50:00|||||||||2476
1707764100000|2024-02-12 18:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2883
1707764400000|2024-02-12 19:00:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|4715
1707764700000|2024-02-12 19:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|823
1707765000000|2024-02-12 19:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|4317
1707765300000|2024-02-12 19:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2514
1707765600000|2024-02-12 19:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|5902
1707765900000|2024-02-12 19:25:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|4054
1707766200000|2024-02-12 19:30:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1483
1707766500000|2024-02-12 19:35:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2721
1707766800000|2024-02-12 19:40:00|||||||||526
1707767100000|2024-02-12 19:45:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|5290
1707767400000|2024-02-12 19:50:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2354
1707767700000|2024-02-12 19:55:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|5092
1707768000000|2024-02-12 20:00:00|11071.5|11067.5|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|1382
1707768300000|2024-02-12 20:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2478
1707768600000|2024-02-12 20:10:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1281
1707768900000|2024-02-12 20:15:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2780
1707769200000|2024-02-12 20:20:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1285
1707769500000|2024-02-12 20:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1629
1707769800000|2024-02-12 20:30:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1246
1707770100000|2024-02-12 20:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1746
1707770400000|2024-02-12 20:40:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|3036
1707770700000|2024-02-12 20:45:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1139
1707771000000|2024-02-12 20:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1330
1707771300000|2024-02-12 20:55:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|9539
1707771600000|2024-02-12 21:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|3906
1707771900000|2024-02-12 21:05:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|4402
1707772200000|2024-02-12 21:10:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1844
1707772500000|2024-02-12 21:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|8636
1707772800000|2024-02-12 21:20:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|533
1707773100000|2024-02-12 21:25:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|2722
1707773400000|2024-02-12 21:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|3052
1707773700000|2024-02-12 21:35:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|3791
1707774000000|2024-02-12 21:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|457
1707774300000|2024-02-12 21:45:00|||||||||1103
1707774600000|2024-02-12 21:50:00|||||||||639
1707774900000|2024-02-12 21:55:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2591
1707778800000|2024-02-12 23:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|827
1707779100000|2024-02-12 23:05:00|||||||||41
1707779400000|2024-02-12 23:10:00|||||||||36
1707779700000|2024-02-12 23:15:00|||||||||265
1707780000000|2024-02-12 23:20:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|270
1707780300000|2024-02-12 23:25:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|389
1707780600000|2024-02-12 23:30:00|||||||||40
1707780900000|2024-02-12 23:35:00|||||||||14
1707781200000|2024-02-12 23:40:00|||||||||58
1707781500000|2024-02-12 23:45:00|||||||||35
1707781800000|2024-02-12 23:50:00|||||||||156
1707782100000|2024-02-12 23:55:00|||||||||49
1707782400000|2024-02-13 00:00:00|||||||||550
1707782700000|2024-02-13 00:05:00|||||||||75
1707783000000|2024-02-13 00:10:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11063.7|11059.7|3327
1707783300000|2024-02-13 00:15:00|11070.8|11066.8|11070|11066|11073.1|11069.1|11070|11066|4403
1707783600000|2024-02-13 00:20:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|152
1707783900000|2024-02-13 00:25:00|||||||||59
1707784200000|2024-02-13 00:30:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|286
1707784500000|2024-02-13 00:35:00|11070|11066|11070|11066|11070|11066|11070|11066|91
1707784800000|2024-02-13 00:40:00|||||||||44
1707785100000|2024-02-13 00:45:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|85
1707785400000|2024-02-13 00:50:00|||||||||133
1707785700000|2024-02-13 00:55:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|778
1707786000000|2024-02-13 01:00:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|506
1707786300000|2024-02-13 01:05:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|430
1707786600000|2024-02-13 01:10:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|862
1707786900000|2024-02-13 01:15:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|188
1707787200000|2024-02-13 01:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|511
1707787500000|2024-02-13 01:25:00|||||||||259
1707787800000|2024-02-13 01:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|471
1707788100000|2024-02-13 01:35:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|463
1707788400000|2024-02-13 01:40:00|||||||||325
1707788700000|2024-02-13 01:45:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|716
1707789000000|2024-02-13 01:50:00|||||||||159
1707789300000|2024-02-13 01:55:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|502
1707789600000|2024-02-13 02:00:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|559
1707789900000|2024-02-13 02:05:00|||||||||126
1707790200000|2024-02-13 02:10:00|||||||||383
1707790500000|2024-02-13 02:15:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|167
1707790800000|2024-02-13 02:20:00|||||||||86
1707791100000|2024-02-13 02:25:00|||||||||453
1707791400000|2024-02-13 02:30:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|319
1707791700000|2024-02-13 02:35:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|197
1707792000000|2024-02-13 02:40:00|||||||||402
1707792300000|2024-02-13 02:45:00|||||||||93
1707792600000|2024-02-13 02:50:00|||||||||41
1707792900000|2024-02-13 02:55:00|||||||||186
1707793200000|2024-02-13 03:00:00|||||||||46
1707793500000|2024-02-13 03:05:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|1808
1707793800000|2024-02-13 03:10:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|254
1707794100000|2024-02-13 03:15:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|352
1707794400000|2024-02-13 03:20:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|136
1707794700000|2024-02-13 03:25:00|||||||||41
1707795000000|2024-02-13 03:30:00|||||||||327
1707795300000|2024-02-13 03:35:00|||||||||81
1707795600000|2024-02-13 03:40:00|||||||||110
1707795900000|2024-02-13 03:45:00|||||||||32
1707796200000|2024-02-13 03:50:00|||||||||9
1707796500000|2024-02-13 03:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1941
1707796800000|2024-02-13 04:00:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|462
1707797100000|2024-02-13 04:05:00|||||||||27
1707797400000|2024-02-13 04:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|389
1707797700000|2024-02-13 04:15:00|||||||||95
1707798000000|2024-02-13 04:20:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|199
1707798300000|2024-02-13 04:25:00|||||||||10
1707798600000|2024-02-13 04:30:00|||||||||344
1707798900000|2024-02-13 04:35:00|||||||||39
1707799200000|2024-02-13 04:40:00|||||||||70
1707799500000|2024-02-13 04:45:00|||||||||91
1707799800000|2024-02-13 04:50:00|||||||||215
1707800100000|2024-02-13 04:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|444
1707800400000|2024-02-13 05:00:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|346
1707800700000|2024-02-13 05:05:00|||||||||548
1707801000000|2024-02-13 05:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1639
1707801300000|2024-02-13 05:15:00|||||||||24
1707801600000|2024-02-13 05:20:00|||||||||83
1707801900000|2024-02-13 05:25:00|||||||||245
1707802200000|2024-02-13 05:30:00|||||||||199
1707802500000|2024-02-13 05:35:00|||||||||12
1707802800000|2024-02-13 05:40:00|||||||||363
1707803100000|2024-02-13 05:45:00|||||||||21
1707803400000|2024-02-13 05:50:00|||||||||39
1707803700000|2024-02-13 05:55:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|119
1707804000000|2024-02-13 06:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|485
1707804600000|2024-02-13 06:10:00|11070|11066|11070|11066|11070|11066|11070|11066|639
1707804900000|2024-02-13 06:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|1071
1707805200000|2024-02-13 06:20:00|||||||||2
1707805500000|2024-02-13 06:25:00|11070|11066|11070|11066|11070|11066|11070|11066|152
1707805800000|2024-02-13 06:30:00|||||||||9
1707806100000|2024-02-13 06:35:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|509
1707806400000|2024-02-13 06:40:00|||||||||335
1707806700000|2024-02-13 06:45:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|1125
1707807000000|2024-02-13 06:50:00|||||||||287
1707807300000|2024-02-13 06:55:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|202
1707807600000|2024-02-13 07:00:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|2549
1707807900000|2024-02-13 07:05:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2630
1707808200000|2024-02-13 07:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|161
1707808500000|2024-02-13 07:15:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1664
1707808800000|2024-02-13 07:20:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1371
1707809100000|2024-02-13 07:25:00|||||||||452
1707809400000|2024-02-13 07:30:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|3102
1707809700000|2024-02-13 07:35:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1835
1707810000000|2024-02-13 07:40:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|575
1707810300000|2024-02-13 07:45:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|816
1707810600000|2024-02-13 07:50:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1049
1707810900000|2024-02-13 07:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1891
1707811200000|2024-02-13 08:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1280
1707811500000|2024-02-13 08:05:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|1022
1707811800000|2024-02-13 08:10:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|2530
1707812100000|2024-02-13 08:15:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|910
1707812400000|2024-02-13 08:20:00|11060.6|11056.6|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|993
1707812700000|2024-02-13 08:25:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1380
1707813000000|2024-02-13 08:30:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11060.6|11056.6|912
1707813300000|2024-02-13 08:35:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|2094
1707813600000|2024-02-13 08:40:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1076
1707813900000|2024-02-13 08:45:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1318
1707814200000|2024-02-13 08:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|419
1707814500000|2024-02-13 08:55:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|1340
1707814800000|2024-02-13 09:00:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|496
1707815100000|2024-02-13 09:05:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|358
1707815400000|2024-02-13 09:10:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|199
1707815700000|2024-02-13 09:15:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1284
1707816000000|2024-02-13 09:20:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|205
1707816300000|2024-02-13 09:25:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|807
1707816600000|2024-02-13 09:30:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|515
1707816900000|2024-02-13 09:35:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|548
1707817200000|2024-02-13 09:40:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1841
1707817500000|2024-02-13 09:45:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11066.8|11062.8|653
1707817800000|2024-02-13 09:50:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|368
1707818100000|2024-02-13 09:55:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1109
1707818400000|2024-02-13 10:00:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11066.8|11062.8|6152
1707818700000|2024-02-13 10:05:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|415
1707819000000|2024-02-13 10:10:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1032
1707819300000|2024-02-13 10:15:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|3001
1707819600000|2024-02-13 10:20:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1081
1707819900000|2024-02-13 10:25:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|956
1707820200000|2024-02-13 10:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|854
1707820500000|2024-02-13 10:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|3518
1707820800000|2024-02-13 10:40:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1010
1707821100000|2024-02-13 10:45:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|301
1707821400000|2024-02-13 10:50:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|311
1707821700000|2024-02-13 10:55:00|||||||||567
1707822000000|2024-02-13 11:00:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|924
1707822300000|2024-02-13 11:05:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|770
1707822600000|2024-02-13 11:10:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|689
1707822900000|2024-02-13 11:15:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1775
1707823200000|2024-02-13 11:20:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|3399
1707823500000|2024-02-13 11:25:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2186
1707823800000|2024-02-13 11:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2209
1707824100000|2024-02-13 11:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1390
1707824400000|2024-02-13 11:40:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|5240
1707824700000|2024-02-13 11:45:00|||||||||1090
1707825000000|2024-02-13 11:50:00|||||||||173
1707825300000|2024-02-13 11:55:00|||||||||984
1707825600000|2024-02-13 12:00:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|3660
1707825900000|2024-02-13 12:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|353
1707826200000|2024-02-13 12:10:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|1971
1707826500000|2024-02-13 12:15:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3607
1707826800000|2024-02-13 12:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2203
1707827100000|2024-02-13 12:25:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1845
1707827400000|2024-02-13 12:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|824
1707827700000|2024-02-13 12:35:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1800
1707828000000|2024-02-13 12:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1700
1707828300000|2024-02-13 12:45:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|2421
1707828600000|2024-02-13 12:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|7169
1707828900000|2024-02-13 12:55:00|11079.3|11075.3|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|4145
1707829200000|2024-02-13 13:00:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|5194
1707829500000|2024-02-13 13:05:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|4308
1707829800000|2024-02-13 13:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|5072
1707830100000|2024-02-13 13:15:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|4854
1707830400000|2024-02-13 13:20:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|5611
1707830700000|2024-02-13 13:25:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|6666
1707831000000|2024-02-13 13:30:00|11081.7|11077.7|10982.5|10978.5|11114.5|11110.5|10976.2|10972.2|40268
1707831300000|2024-02-13 13:35:00|10984|10980|10995|10991|10999.7|10995.7|10979.3|10975.3|51605
1707831600000|2024-02-13 13:40:00|10993.4|10989.4|10998.1|10994.1|10998.1|10994.1|10985.6|10981.6|30744
1707831900000|2024-02-13 13:45:00|10999.7|10995.7|10995|10991|10999.7|10995.7|10990.3|10986.3|25982
1707832200000|2024-02-13 13:50:00|10993.4|10989.4|10998.1|10994.1|10998.1|10994.1|10985.6|10981.6|27379
1707832500000|2024-02-13 13:55:00|10996.5|10992.5|10995|10991|11001.2|10997.2|10990.3|10986.3|22022
1707832800000|2024-02-13 14:00:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10987.2|10983.2|14372
1707833100000|2024-02-13 14:05:00|10995|10991|10995|10991|10996.5|10992.5|10988.7|10984.7|10259
1707833400000|2024-02-13 14:10:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10988.7|10984.7|12851
1707833700000|2024-02-13 14:15:00|10996.5|10992.5|10998.1|10994.1|11001.2|10997.2|10995|10991|10970
1707834000000|2024-02-13 14:20:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10993.4|10989.4|8059
1707834300000|2024-02-13 14:25:00|10999.7|10995.7|10999.7|10995.7|11004.3|11000.3|10998.1|10994.1|15960
1707834600000|2024-02-13 14:30:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10993.4|10989.4|9085
1707834900000|2024-02-13 14:35:00|10996.5|10992.5|11002.8|10998.8|11004.3|11000.3|10996.5|10992.5|8470
1707835200000|2024-02-13 14:40:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|15870
1707835500000|2024-02-13 14:45:00|11004.3|11000.3|11001.2|10997.2|11007.5|11003.5|10999.7|10995.7|14503
1707835800000|2024-02-13 14:50:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|8624
1707836100000|2024-02-13 14:55:00|10998.1|10994.1|10998.1|10994.1|11001.2|10997.2|10996.5|10992.5|9706
1707836400000|2024-02-13 15:00:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10995|10991|7742
1707836700000|2024-02-13 15:05:00|10996.5|10992.5|10995|10991|10999.7|10995.7|10995|10991|9940
1707837000000|2024-02-13 15:10:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|10412
1707837300000|2024-02-13 15:15:00|10991.8|10987.8|10996.5|10992.5|10996.5|10992.5|10991.8|10987.8|9798
1707837600000|2024-02-13 15:20:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|4016
1707837900000|2024-02-13 15:25:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|7490
1707838200000|2024-02-13 15:30:00|10999.7|10995.7|10995|10991|10999.7|10995.7|10993.4|10989.4|3865
1707838500000|2024-02-13 15:35:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|4215
1707838800000|2024-02-13 15:40:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10993.4|10989.4|4883
1707839100000|2024-02-13 15:45:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|6348
1707839400000|2024-02-13 15:50:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10991.8|10987.8|4157
1707839700000|2024-02-13 15:55:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|3644
1707840000000|2024-02-13 16:00:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10987.2|10983.2|8895
1707840300000|2024-02-13 16:05:00|10991.8|10987.8|10995|10991|10995|10991|10991.8|10987.8|9875
1707840600000|2024-02-13 16:10:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10991.8|10987.8|5917
1707840900000|2024-02-13 16:15:00|10995|10991|10991.8|10987.8|10995|10991|10990.3|10986.3|4205
1707841200000|2024-02-13 16:20:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|5560
1707841500000|2024-02-13 16:25:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|4615
1707841800000|2024-02-13 16:30:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|2908
1707842100000|2024-02-13 16:35:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|3823
1707842400000|2024-02-13 16:40:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|3452
1707842700000|2024-02-13 16:45:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|2124
1707843000000|2024-02-13 16:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|2850
1707843300000|2024-02-13 16:55:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|2328
1707843600000|2024-02-13 17:00:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|6272
1707843900000|2024-02-13 17:05:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|4520
1707844200000|2024-02-13 17:10:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|4995
1707844500000|2024-02-13 17:15:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|6169
1707844800000|2024-02-13 17:20:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|3707
1707845100000|2024-02-13 17:25:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|2590
1707845400000|2024-02-13 17:30:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|1966
1707845700000|2024-02-13 17:35:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1766
1707846000000|2024-02-13 17:40:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2917
1707846300000|2024-02-13 17:45:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|4594
1707846600000|2024-02-13 17:50:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|8111
1707846900000|2024-02-13 17:55:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|5486
1707847200000|2024-02-13 18:00:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|3510
1707847500000|2024-02-13 18:05:00|||||||||844
1707847800000|2024-02-13 18:10:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|4886
1707848100000|2024-02-13 18:15:00|||||||||1778
1707848400000|2024-02-13 18:20:00|10984|10980|10984|10980|10984|10980|10984|10980|4812
1707848700000|2024-02-13 18:25:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|1702
1707849000000|2024-02-13 18:30:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|2949
1707849300000|2024-02-13 18:35:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|2696
1707849600000|2024-02-13 18:40:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10980.9|10976.9|3673
1707849900000|2024-02-13 18:45:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|5164
1707850200000|2024-02-13 18:50:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|3659
1707850500000|2024-02-13 18:55:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|4164
1707850800000|2024-02-13 19:00:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|1220
1707851100000|2024-02-13 19:05:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|3824
1707851400000|2024-02-13 19:10:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|3379
1707851700000|2024-02-13 19:15:00|10977.8|10973.8|10970|10966|10977.8|10973.8|10970|10966|6323
1707852000000|2024-02-13 19:20:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10968.4|10964.4|5585
1707852300000|2024-02-13 19:25:00|10968.4|10964.4|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|10012
1707852600000|2024-02-13 19:30:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|6701
1707852900000|2024-02-13 19:35:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|5135
1707853200000|2024-02-13 19:40:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|4506
1707853500000|2024-02-13 19:45:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|6759
1707853800000|2024-02-13 19:50:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|4343
1707854100000|2024-02-13 19:55:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|19327
1707854400000|2024-02-13 20:00:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|8862
1707854700000|2024-02-13 20:05:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|4455
1707855000000|2024-02-13 20:10:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|3608
1707855300000|2024-02-13 20:15:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|8507
1707855600000|2024-02-13 20:20:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|4511
1707855900000|2024-02-13 20:25:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|4239
1707856200000|2024-02-13 20:30:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|2545
1707856500000|2024-02-13 20:35:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|3599
1707856800000|2024-02-13 20:40:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|3717
1707857100000|2024-02-13 20:45:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|2073
1707857400000|2024-02-13 20:50:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|5146
1707857700000|2024-02-13 20:55:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|8340
1707858000000|2024-02-13 21:00:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|4290
1707858300000|2024-02-13 21:05:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|1537
1707858600000|2024-02-13 21:10:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|3319
1707858900000|2024-02-13 21:15:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|5036
1707859200000|2024-02-13 21:20:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|4336
1707859500000|2024-02-13 21:25:00|10959|10955|10959|10955|10959|10955|10959|10955|2644
1707859800000|2024-02-13 21:30:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|3231
1707860100000|2024-02-13 21:35:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|3937
1707860400000|2024-02-13 21:40:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|1332
1707860700000|2024-02-13 21:45:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|6588
1707861000000|2024-02-13 21:50:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10955.9|10951.9|5705
1707861300000|2024-02-13 21:55:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|2531
1707865200000|2024-02-13 23:00:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|908
1707865500000|2024-02-13 23:05:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|573
1707865800000|2024-02-13 23:10:00|||||||||243
1707866100000|2024-02-13 23:15:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|856
1707866400000|2024-02-13 23:20:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|370
1707866700000|2024-02-13 23:25:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|426
1707867000000|2024-02-13 23:30:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|400
1707867300000|2024-02-13 23:35:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|596
1707867600000|2024-02-13 23:40:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|1693
1707867900000|2024-02-13 23:45:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|502
1707868200000|2024-02-13 23:50:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10957.5|10953.5|1323
1707868500000|2024-02-13 23:55:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1532
1707868800000|2024-02-14 00:00:00|||||||||741
1707869100000|2024-02-14 00:05:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|2081
1707869400000|2024-02-14 00:10:00|||||||||640
1707869700000|2024-02-14 00:15:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|415
1707870000000|2024-02-14 00:20:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|1262
1707870300000|2024-02-14 00:25:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|724
1707870600000|2024-02-14 00:30:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|721
1707870900000|2024-02-14 00:35:00|10959|10955|10959|10955|10959|10955|10959|10955|139
1707871200000|2024-02-14 00:40:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|61
1707871500000|2024-02-14 00:45:00|||||||||563
1707871800000|2024-02-14 00:50:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|1133
1707872100000|2024-02-14 00:55:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|442
1707872400000|2024-02-14 01:00:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|2327
1707872700000|2024-02-14 01:05:00|||||||||253
1707873000000|2024-02-14 01:10:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1141
1707873300000|2024-02-14 01:15:00|||||||||137
1707873600000|2024-02-14 01:20:00|10959|10955|10955.9|10951.9|10959|10955|10952.8|10948.8|6420
1707873900000|2024-02-14 01:25:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|935
1707874200000|2024-02-14 01:30:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|1830
1707874500000|2024-02-14 01:35:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|558
1707874800000|2024-02-14 01:40:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1553
1707875100000|2024-02-14 01:45:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2043
1707875400000|2024-02-14 01:50:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10963.7|10959.7|2161
1707875700000|2024-02-14 01:55:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|1147
1707876000000|2024-02-14 02:00:00|10968.4|10964.4|10971.5|10967.5|10973.1|10969.1|10968.4|10964.4|1488
1707876300000|2024-02-14 02:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10970|10966|841
1707876600000|2024-02-14 02:10:00|||||||||312
1707876900000|2024-02-14 02:15:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2377
1707877200000|2024-02-14 02:20:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|1339
1707877500000|2024-02-14 02:25:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|1192
1707877800000|2024-02-14 02:30:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1245
1707878100000|2024-02-14 02:35:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|1149
1707878400000|2024-02-14 02:40:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1403
1707878700000|2024-02-14 02:45:00|||||||||403
1707879000000|2024-02-14 02:50:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|2903
1707879300000|2024-02-14 02:55:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|259
1707879600000|2024-02-14 03:00:00|||||||||69
1707879900000|2024-02-14 03:05:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|661
1707880200000|2024-02-14 03:10:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|480
1707880500000|2024-02-14 03:15:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|890
1707880800000|2024-02-14 03:20:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|924
1707881100000|2024-02-14 03:25:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1914
1707881400000|2024-02-14 03:30:00|||||||||595
1707881700000|2024-02-14 03:35:00|10970|10966|10970|10966|10970|10966|10970|10966|1507
1707882000000|2024-02-14 03:40:00|||||||||300
1707882300000|2024-02-14 03:45:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|1352
1707882600000|2024-02-14 03:50:00|10970|10966|10970|10966|10970|10966|10970|10966|270
1707882900000|2024-02-14 03:55:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1062
1707883200000|2024-02-14 04:00:00|||||||||198
1707883500000|2024-02-14 04:05:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|366
1707883800000|2024-02-14 04:10:00|||||||||86
1707884100000|2024-02-14 04:15:00|||||||||89
1707884400000|2024-02-14 04:20:00|||||||||95
1707884700000|2024-02-14 04:25:00|||||||||148
1707885000000|2024-02-14 04:30:00|||||||||197
1707885300000|2024-02-14 04:35:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|1922
1707885600000|2024-02-14 04:40:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|2298
1707885900000|2024-02-14 04:45:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|1549
1707886200000|2024-02-14 04:50:00|||||||||51
1707886500000|2024-02-14 04:55:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|2388
1707886800000|2024-02-14 05:00:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|1314
1707887100000|2024-02-14 05:05:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|290
1707887400000|2024-02-14 05:10:00|||||||||209
1707887700000|2024-02-14 05:15:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1660
1707888000000|2024-02-14 05:20:00|||||||||429
1707888300000|2024-02-14 05:25:00|||||||||309
1707888600000|2024-02-14 05:30:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1582
1707888900000|2024-02-14 05:35:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1936
1707889200000|2024-02-14 05:40:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1222
1707889500000|2024-02-14 05:45:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|690
1707889800000|2024-02-14 05:50:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|476
1707890100000|2024-02-14 05:55:00|||||||||87
1707890400000|2024-02-14 06:00:00|||||||||161
1707890700000|2024-02-14 06:05:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|517
1707891000000|2024-02-14 06:10:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1053
1707891300000|2024-02-14 06:15:00|||||||||242
1707891600000|2024-02-14 06:20:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|425
1707891900000|2024-02-14 06:25:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|754
1707892200000|2024-02-14 06:30:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|717
1707892500000|2024-02-14 06:35:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|3920
1707892800000|2024-02-14 06:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|1803
1707893100000|2024-02-14 06:45:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|2001
1707893400000|2024-02-14 06:50:00|||||||||747
1707893700000|2024-02-14 06:55:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|5243
1707894000000|2024-02-14 07:00:00|10979.3|10975.3|10985.6|10981.6|10987.2|10983.2|10979.3|10975.3|4185
1707894300000|2024-02-14 07:05:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|2333
1707894600000|2024-02-14 07:10:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|4437
1707894900000|2024-02-14 07:15:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|5047
1707895200000|2024-02-14 07:20:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|3753
1707895500000|2024-02-14 07:25:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|3570
1707895800000|2024-02-14 07:30:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1659
1707896100000|2024-02-14 07:35:00|10987.2|10983.2|10984|10980|10988.7|10984.7|10984|10980|1668
1707896400000|2024-02-14 07:40:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1252
1707896700000|2024-02-14 07:45:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|456
1707897000000|2024-02-14 07:50:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|3993
1707897300000|2024-02-14 07:55:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10984|10980|925
1707897600000|2024-02-14 08:00:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10984|10980|3108
1707897900000|2024-02-14 08:05:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|3864
1707898200000|2024-02-14 08:10:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|2152
1707898500000|2024-02-14 08:15:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|2228
1707898800000|2024-02-14 08:20:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|1968
1707899100000|2024-02-14 08:25:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|2152
1707899400000|2024-02-14 08:30:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|715
1707899700000|2024-02-14 08:35:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|1941
1707900000000|2024-02-14 08:40:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10982.5|10978.5|1515
1707900300000|2024-02-14 08:45:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|1575
1707900600000|2024-02-14 08:50:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1351
1707900900000|2024-02-14 08:55:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|515
1707901200000|2024-02-14 09:00:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|2942
1707901500000|2024-02-14 09:05:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|480
1707901800000|2024-02-14 09:10:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10980.9|10976.9|1203
1707902100000|2024-02-14 09:15:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10979.3|10975.3|3235
1707902400000|2024-02-14 09:20:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|1003
1707902700000|2024-02-14 09:25:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|2356
1707903000000|2024-02-14 09:30:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1469
1707903300000|2024-02-14 09:35:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|715
1707903600000|2024-02-14 09:40:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|2028
1707903900000|2024-02-14 09:45:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|3286
1707904200000|2024-02-14 09:50:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984.8|10980.8|1470
1707904500000|2024-02-14 09:55:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1009
1707904800000|2024-02-14 10:00:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|1188
1707905100000|2024-02-14 10:05:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|3413
1707905400000|2024-02-14 10:10:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|2036
1707905700000|2024-02-14 10:15:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1154
1707906000000|2024-02-14 10:20:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|536
1707906300000|2024-02-14 10:25:00|||||||||660
1707906600000|2024-02-14 10:30:00|10979.3|10975.3|10984|10980|10984|10980|10979.3|10975.3|1786
1707906900000|2024-02-14 10:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|1421
1707907200000|2024-02-14 10:40:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|650
1707907500000|2024-02-14 10:45:00|10984|10980|10985.6|10981.6|10987.2|10983.2|10984|10980|4193
1707907800000|2024-02-14 10:50:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|483
1707908100000|2024-02-14 10:55:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1360
1707908400000|2024-02-14 11:00:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|796
1707908700000|2024-02-14 11:05:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|1822
1707909000000|2024-02-14 11:10:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1156
1707909300000|2024-02-14 11:15:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|4263
1707909600000|2024-02-14 11:20:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|1631
1707909900000|2024-02-14 11:25:00|10984|10980|10979.3|10975.3|10984|10980|10979.3|10975.3|3904
1707910200000|2024-02-14 11:30:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1197
1707910500000|2024-02-14 11:35:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|651
1707910800000|2024-02-14 11:40:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|1815
1707911100000|2024-02-14 11:45:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|820
1707911400000|2024-02-14 11:50:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|1891
1707911700000|2024-02-14 11:55:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|708
1707912000000|2024-02-14 12:00:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|1758
1707912300000|2024-02-14 12:05:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|2051
1707912600000|2024-02-14 12:10:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|1834
1707912900000|2024-02-14 12:15:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|2293
1707913200000|2024-02-14 12:20:00|10980.9|10976.9|10977.8|10973.8|10982.5|10978.5|10977.8|10973.8|5387
1707913500000|2024-02-14 12:25:00|10979.3|10975.3|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|3800
1707913800000|2024-02-14 12:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2125
1707914100000|2024-02-14 12:35:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1867
1707914400000|2024-02-14 12:40:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|3848
1707914700000|2024-02-14 12:45:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|5242
1707915000000|2024-02-14 12:50:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|3549
1707915300000|2024-02-14 12:55:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|1461
1707915600000|2024-02-14 13:00:00|10977.8|10973.8|10980.9|10976.9|10980.9|10976.9|10976.2|10972.2|3533
1707915900000|2024-02-14 13:05:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10979.3|10975.3|3056
1707916200000|2024-02-14 13:10:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10980.9|10976.9|5654
1707916500000|2024-02-14 13:15:00|10979.3|10975.3|10974.7|10970.7|10980.9|10976.9|10973.1|10969.1|3489
1707916800000|2024-02-14 13:20:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10970|10966|8525
1707917100000|2024-02-14 13:25:00|10973.1|10969.1|10976.2|10972.2|10979.3|10975.3|10973.1|10969.1|10228
1707917400000|2024-02-14 13:30:00|10974.7|10970.7|10977.8|10973.8|10982.5|10978.5|10974.7|10970.7|7032
1707917700000|2024-02-14 13:35:00|10979.3|10975.3|10980.9|10976.9|10984|10980|10977.8|10973.8|5668
1707918000000|2024-02-14 13:40:00|10979.3|10975.3|10973.1|10969.1|10980.9|10976.9|10971.5|10967.5|7384
1707918300000|2024-02-14 13:45:00|10974.7|10970.7|10970|10966|10974.7|10970.7|10970|10966|6842
1707918600000|2024-02-14 13:50:00|10971.5|10967.5|10966.8|10962.8|10971.5|10967.5|10966.8|10962.8|7236
1707918900000|2024-02-14 13:55:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|9386
1707919200000|2024-02-14 14:00:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10965.3|10961.3|6001
1707919500000|2024-02-14 14:05:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|4757
1707919800000|2024-02-14 14:10:00|10968.4|10964.4|10974.7|10970.7|10976.2|10972.2|10968.4|10964.4|6172
1707920100000|2024-02-14 14:15:00|10973.1|10969.1|10971.5|10967.5|10976.2|10972.2|10971.5|10967.5|9608
1707920400000|2024-02-14 14:20:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|5080
1707920700000|2024-02-14 14:25:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10971.5|10967.5|5748
1707921000000|2024-02-14 14:30:00|10977.8|10973.8|10982.5|10978.5|10988.7|10984.7|10977.8|10973.8|18218
1707921300000|2024-02-14 14:35:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|10946
1707921600000|2024-02-14 14:40:00|10982.5|10978.5|10985.6|10981.6|10987.2|10983.2|10979.3|10975.3|9759
1707921900000|2024-02-14 14:45:00|10987.2|10983.2|10979.3|10975.3|10987.2|10983.2|10977.8|10973.8|7138
1707922200000|2024-02-14 14:50:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|9126
1707922500000|2024-02-14 14:55:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|4780
1707922800000|2024-02-14 15:00:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10977.8|10973.8|5916
1707923100000|2024-02-14 15:05:00|10980.9|10976.9|10977.8|10973.8|10982.5|10978.5|10977.8|10973.8|4244
1707923400000|2024-02-14 15:10:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10977.8|10973.8|9685
1707923700000|2024-02-14 15:15:00|10979.3|10975.3|10984|10980|10984|10980|10979.3|10975.3|8324
1707924000000|2024-02-14 15:20:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10984|10980|2733
1707924300000|2024-02-14 15:25:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|8927
1707924600000|2024-02-14 15:30:00|10987.2|10983.2|10988.7|10984.7|10991.8|10987.8|10987.2|10983.2|5670
1707924900000|2024-02-14 15:35:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|5349
1707925200000|2024-02-14 15:40:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10987.2|10983.2|6128
1707925500000|2024-02-14 15:45:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|5058
1707925800000|2024-02-14 15:50:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|3487
1707926100000|2024-02-14 15:55:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|5263
1707926400000|2024-02-14 16:00:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|4620
1707926700000|2024-02-14 16:05:00|10991.8|10987.8|10995|10991|10995|10991|10991.8|10987.8|5132
1707927000000|2024-02-14 16:10:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|5015
1707927300000|2024-02-14 16:15:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10995|10991|5674
1707927600000|2024-02-14 16:20:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10995|10991|3065
1707927900000|2024-02-14 16:25:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|7832
1707928200000|2024-02-14 16:30:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|3106
1707928500000|2024-02-14 16:35:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|5053
1707928800000|2024-02-14 16:40:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|5298
1707929100000|2024-02-14 16:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|3869
1707929400000|2024-02-14 16:50:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|3763
1707929700000|2024-02-14 16:55:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|3429
1707930000000|2024-02-14 17:00:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|7454
1707930300000|2024-02-14 17:05:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|2280
1707930600000|2024-02-14 17:10:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|4108
1707930900000|2024-02-14 17:15:00|10998.1|10994.1|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|6678
1707931200000|2024-02-14 17:20:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|5600
1707931500000|2024-02-14 17:25:00|11002.8|10998.8|11007.5|11003.5|11007.5|11003.5|11002.8|10998.8|8452
1707931800000|2024-02-14 17:30:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|6758
1707932100000|2024-02-14 17:35:00|11009|11005|11012.2|11008.2|11013.7|11009.7|11007.5|11003.5|6987
1707932400000|2024-02-14 17:40:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|12561
1707932700000|2024-02-14 17:45:00|11009|11005|11013.7|11009.7|11015.3|11011.3|11009|11005|12602
1707933000000|2024-02-14 17:50:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|4382
1707933300000|2024-02-14 17:55:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|2364
1707933600000|2024-02-14 18:00:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11012.2|11008.2|13825
1707933900000|2024-02-14 18:05:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|6095
1707934200000|2024-02-14 18:10:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|4210
1707934500000|2024-02-14 18:15:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|4193
1707934800000|2024-02-14 18:20:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11009|11005|6896
1707935100000|2024-02-14 18:25:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|4431
1707935400000|2024-02-14 18:30:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|1273
1707935700000|2024-02-14 18:35:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1837
1707936000000|2024-02-14 18:40:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|2119
1707936300000|2024-02-14 18:45:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11005.9|11001.9|3412
1707936600000|2024-02-14 18:50:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|3328
1707936900000|2024-02-14 18:55:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11005.9|11001.9|4495
1707937200000|2024-02-14 19:00:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|2540
1707937500000|2024-02-14 19:05:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|1730
1707937800000|2024-02-14 19:10:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|2573
1707938100000|2024-02-14 19:15:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|3422
1707938400000|2024-02-14 19:20:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|4021
1707938700000|2024-02-14 19:25:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|3694
1707939000000|2024-02-14 19:30:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|2082
1707939300000|2024-02-14 19:35:00|||||||||7164
1707939600000|2024-02-14 19:40:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|5743
1707939900000|2024-02-14 19:45:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|3892
1707940200000|2024-02-14 19:50:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|8162
1707940500000|2024-02-14 19:55:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|9828
1707940800000|2024-02-14 20:00:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|5028
1707941100000|2024-02-14 20:05:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|3876
1707941400000|2024-02-14 20:10:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1974
1707941700000|2024-02-14 20:15:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|2723
1707942000000|2024-02-14 20:20:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|2877
1707942300000|2024-02-14 20:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|4736
1707942600000|2024-02-14 20:30:00|11002.8|10998.8|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|7363
1707942900000|2024-02-14 20:35:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|5394
1707943200000|2024-02-14 20:40:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1161
1707943500000|2024-02-14 20:45:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|3454
1707943800000|2024-02-14 20:50:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1294
1707944100000|2024-02-14 20:55:00|10999.7|10995.7|11002.8|10998.8|11004.3|11000.3|10999.7|10995.7|3688
1707944400000|2024-02-14 21:00:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10998.1|10994.1|4707
1707944700000|2024-02-14 21:05:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|4183
1707945000000|2024-02-14 21:10:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|4113
1707945300000|2024-02-14 21:15:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|1398
1707945600000|2024-02-14 21:20:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|2034
1707945900000|2024-02-14 21:25:00|||||||||1313
1707946200000|2024-02-14 21:30:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|3180
1707946500000|2024-02-14 21:35:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2762
1707946800000|2024-02-14 21:40:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|8668
1707947100000|2024-02-14 21:45:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|3282
1707947400000|2024-02-14 21:50:00|||||||||612
1707947700000|2024-02-14 21:55:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|2241
1707951600000|2024-02-14 23:00:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|795
1707951900000|2024-02-14 23:05:00|||||||||228
1707952200000|2024-02-14 23:10:00|||||||||225
1707952500000|2024-02-14 23:15:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|578
1707952800000|2024-02-14 23:20:00|||||||||515
1707953100000|2024-02-14 23:25:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|685
1707953400000|2024-02-14 23:30:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|720
1707953700000|2024-02-14 23:35:00|||||||||90
1707954000000|2024-02-14 23:40:00|||||||||23
1707954300000|2024-02-14 23:45:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|940
1707954600000|2024-02-14 23:50:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1704
1707954900000|2024-02-14 23:55:00|11009|11005|11009|11005|11009|11005|11009|11005|157
1707955200000|2024-02-15 00:00:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|907
1707955500000|2024-02-15 00:05:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|778
1707955800000|2024-02-15 00:10:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1247
1707956100000|2024-02-15 00:15:00|||||||||397
1707956400000|2024-02-15 00:20:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|323
1707956700000|2024-02-15 00:25:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11009|11005|1044
1707957000000|2024-02-15 00:30:00|11010.6|11006.6|11013.7|11009.7|11016.8|11012.8|11010.6|11006.6|3052
1707957300000|2024-02-15 00:35:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11013.7|11009.7|2336
1707957600000|2024-02-15 00:40:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|2143
1707957900000|2024-02-15 00:45:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|2006
1707958200000|2024-02-15 00:50:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1403
1707958500000|2024-02-15 00:55:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|681
1707958800000|2024-02-15 01:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1840
1707959100000|2024-02-15 01:05:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|788
1707959400000|2024-02-15 01:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|641
1707959700000|2024-02-15 01:15:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|1277
1707960000000|2024-02-15 01:20:00|||||||||274
1707960300000|2024-02-15 01:25:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|257
1707960600000|2024-02-15 01:30:00|||||||||252
1707960900000|2024-02-15 01:35:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1535
1707961200000|2024-02-15 01:40:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|1118
1707961500000|2024-02-15 01:45:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|717
1707961800000|2024-02-15 01:50:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|871
1707962100000|2024-02-15 01:55:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|294
1707962400000|2024-02-15 02:00:00|11020|11016|11020|11016|11020|11016|11020|11016|398
1707962700000|2024-02-15 02:05:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|1140
1707963000000|2024-02-15 02:10:00|||||||||112
1707963300000|2024-02-15 02:15:00|||||||||445
1707963600000|2024-02-15 02:20:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|664
1707963900000|2024-02-15 02:25:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|701
1707964200000|2024-02-15 02:30:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|663
1707964500000|2024-02-15 02:35:00|||||||||143
1707964800000|2024-02-15 02:40:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1029
1707965100000|2024-02-15 02:45:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|835
1707965400000|2024-02-15 02:50:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|248
1707965700000|2024-02-15 02:55:00|||||||||568
1707966000000|2024-02-15 03:00:00|||||||||309
1707966300000|2024-02-15 03:05:00|||||||||203
1707966600000|2024-02-15 03:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|645
1707966900000|2024-02-15 03:15:00|||||||||75
1707967200000|2024-02-15 03:20:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1143
1707967500000|2024-02-15 03:25:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|1845
1707967800000|2024-02-15 03:30:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|1715
1707968100000|2024-02-15 03:35:00|11020|11016|11020|11016|11020|11016|11020|11016|1727
1707968400000|2024-02-15 03:40:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|677
1707968700000|2024-02-15 03:45:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|381
1707969000000|2024-02-15 03:50:00|11020|11016|11020|11016|11020|11016|11020|11016|1408
1707969300000|2024-02-15 03:55:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|820
1707969600000|2024-02-15 04:00:00|||||||||614
1707969900000|2024-02-15 04:05:00|||||||||117
1707970200000|2024-02-15 04:10:00|||||||||240
1707970500000|2024-02-15 04:15:00|||||||||76
1707970800000|2024-02-15 04:20:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|898
1707971100000|2024-02-15 04:25:00|||||||||27
1707971400000|2024-02-15 04:30:00|||||||||98
1707971700000|2024-02-15 04:35:00|||||||||297
1707972000000|2024-02-15 04:40:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1433
1707972300000|2024-02-15 04:45:00|||||||||129
1707972600000|2024-02-15 04:50:00|||||||||262
1707972900000|2024-02-15 04:55:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|884
1707973200000|2024-02-15 05:00:00|||||||||296
1707973500000|2024-02-15 05:05:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|1457
1707973800000|2024-02-15 05:10:00|||||||||473
1707974100000|2024-02-15 05:15:00|||||||||93
1707974400000|2024-02-15 05:20:00|||||||||70
1707974700000|2024-02-15 05:25:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1623
1707975000000|2024-02-15 05:30:00|||||||||274
1707975300000|2024-02-15 05:35:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|2537
1707975600000|2024-02-15 05:40:00|||||||||740
1707975900000|2024-02-15 05:45:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|273
1707976200000|2024-02-15 05:50:00|||||||||59
1707976500000|2024-02-15 05:55:00|||||||||89
1707976800000|2024-02-15 06:00:00|||||||||408
1707977100000|2024-02-15 06:05:00|||||||||100
1707977400000|2024-02-15 06:10:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|623
1707977700000|2024-02-15 06:15:00|11016.8|11012.8|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|3322
1707978000000|2024-02-15 06:20:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|777
1707978300000|2024-02-15 06:25:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|887
1707978600000|2024-02-15 06:30:00|||||||||475
1707978900000|2024-02-15 06:35:00|||||||||173
1707979200000|2024-02-15 06:40:00|||||||||259
1707979500000|2024-02-15 06:45:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1609
1707979800000|2024-02-15 06:50:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1062
1707980100000|2024-02-15 06:55:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|428
1707980400000|2024-02-15 07:00:00|11019.2|11015.2|11020|11016|11020|11016|11015.3|11011.3|2223
1707980700000|2024-02-15 07:05:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|959
1707981000000|2024-02-15 07:10:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|662
1707981300000|2024-02-15 07:15:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|503
1707981600000|2024-02-15 07:20:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1061
1707981900000|2024-02-15 07:25:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|1030
1707982200000|2024-02-15 07:30:00|11020|11016|11016.8|11012.8|11020|11016|11016.8|11012.8|1198
1707982500000|2024-02-15 07:35:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2174
1707982800000|2024-02-15 07:40:00|11013.7|11009.7|11018.4|11014.4|11018.4|11014.4|11013.7|11009.7|1781
1707983100000|2024-02-15 07:45:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|2038
1707983400000|2024-02-15 07:50:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|1248
1707983700000|2024-02-15 07:55:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|1803
1707984000000|2024-02-15 08:00:00|11020|11016|11024.7|11020.7|11026.2|11022.2|11020|11016|2950
1707984300000|2024-02-15 08:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|3163
1707984600000|2024-02-15 08:10:00|11024.7|11020.7|11027.8|11023.8|11029.3|11025.3|11024.7|11020.7|4990
1707984900000|2024-02-15 08:15:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|3167
1707985200000|2024-02-15 08:20:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|2629
1707985500000|2024-02-15 08:25:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|6378
1707985800000|2024-02-15 08:30:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|4479
1707986100000|2024-02-15 08:35:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|1901
1707986400000|2024-02-15 08:40:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1651
1707986700000|2024-02-15 08:45:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1704
1707987000000|2024-02-15 08:50:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|2019
1707987300000|2024-02-15 08:55:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|632
1707987600000|2024-02-15 09:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|780
1707987900000|2024-02-15 09:05:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|706
1707988200000|2024-02-15 09:10:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2088
1707988500000|2024-02-15 09:15:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1401
1707988800000|2024-02-15 09:20:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1527
1707989100000|2024-02-15 09:25:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1941
1707989400000|2024-02-15 09:30:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1387
1707989700000|2024-02-15 09:35:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1094
1707990000000|2024-02-15 09:40:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1633
1707990300000|2024-02-15 09:45:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|2079
1707990600000|2024-02-15 09:50:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1678
1707990900000|2024-02-15 09:55:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|2567
1707991200000|2024-02-15 10:00:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1568
1707991500000|2024-02-15 10:05:00|||||||||967
1707991800000|2024-02-15 10:10:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|831
1707992100000|2024-02-15 10:15:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|691
1707992400000|2024-02-15 10:20:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|602
1707992700000|2024-02-15 10:25:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|281
1707993000000|2024-02-15 10:30:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1134
1707993300000|2024-02-15 10:35:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|5118
1707993600000|2024-02-15 10:40:00|||||||||546
1707993900000|2024-02-15 10:45:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|650
1707994200000|2024-02-15 10:50:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|274
1707994500000|2024-02-15 10:55:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1707
1707994800000|2024-02-15 11:00:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1627
1707995100000|2024-02-15 11:05:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|488
1707995400000|2024-02-15 11:10:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|706
1707995700000|2024-02-15 11:15:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|403
1707996000000|2024-02-15 11:20:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|870
1707996300000|2024-02-15 11:25:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|739
1707996600000|2024-02-15 11:30:00|||||||||328
1707996900000|2024-02-15 11:35:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2850
1707997200000|2024-02-15 11:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1687
1707997500000|2024-02-15 11:45:00|||||||||1758
1707997800000|2024-02-15 11:50:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1936
1707998100000|2024-02-15 11:55:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|456
1707998400000|2024-02-15 12:00:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|872
1707998700000|2024-02-15 12:05:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1712
1707999000000|2024-02-15 12:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|639
1707999300000|2024-02-15 12:15:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|823
1707999600000|2024-02-15 12:20:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|2520
1707999900000|2024-02-15 12:25:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|1252
1708000200000|2024-02-15 12:30:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2611
1708000500000|2024-02-15 12:35:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1481
1708000800000|2024-02-15 12:40:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|1378
1708001100000|2024-02-15 12:45:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1792
1708001400000|2024-02-15 12:50:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|2813
1708001700000|2024-02-15 12:55:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|3229
1708002000000|2024-02-15 13:00:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|7400
1708002300000|2024-02-15 13:05:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|7365
1708002600000|2024-02-15 13:10:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2756
1708002900000|2024-02-15 13:15:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|4051
1708003200000|2024-02-15 13:20:00|11023.1|11019.1|11029.3|11025.3|11030.9|11026.9|11023.1|11019.1|6336
1708003500000|2024-02-15 13:25:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11029.3|11025.3|12022
1708003800000|2024-02-15 13:30:00|11038.7|11034.7|11034|11030|11055.9|11051.9|11032.5|11028.5|42439
1708004100000|2024-02-15 13:35:00|11035.6|11031.6|11046.5|11042.5|11046.5|11042.5|11035.6|11031.6|14552
1708004400000|2024-02-15 13:40:00|11045|11041|11051.2|11047.2|11051.2|11047.2|11043.4|11039.4|17724
1708004700000|2024-02-15 13:45:00|11052.8|11048.8|11045|11041|11052.8|11048.8|11043.4|11039.4|14213
1708005000000|2024-02-15 13:50:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11041.8|11037.8|14522
1708005300000|2024-02-15 13:55:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11043.4|11039.4|15366
1708005600000|2024-02-15 14:00:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11040.3|11036.3|7725
1708005900000|2024-02-15 14:05:00|11040.3|11036.3|11035.6|11031.6|11041.8|11037.8|11034|11030|12545
1708006200000|2024-02-15 14:10:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11034|11030|7843
1708006500000|2024-02-15 14:15:00|11035.6|11031.6|11035.6|11031.6|11041.8|11037.8|11034|11030|9436
1708006800000|2024-02-15 14:20:00|11037.2|11033.2|11035.6|11031.6|11040.3|11036.3|11034|11030|5087
1708007100000|2024-02-15 14:25:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|5699
1708007400000|2024-02-15 14:30:00|11037.2|11033.2|11043.4|11039.4|11045|11041|11034|11030|7614
1708007700000|2024-02-15 14:35:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|9642
1708008000000|2024-02-15 14:40:00|11041.8|11037.8|11040.3|11036.3|11045|11041|11038.7|11034.7|7220
1708008300000|2024-02-15 14:45:00|11038.7|11034.7|11034|11030|11038.7|11034.7|11032.5|11028.5|4704
1708008600000|2024-02-15 14:50:00|11032.5|11028.5|11035.6|11031.6|11037.2|11033.2|11032.5|11028.5|7705
1708008900000|2024-02-15 14:55:00|11037.2|11033.2|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|8295
1708009200000|2024-02-15 15:00:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|11302
1708009500000|2024-02-15 15:05:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11034|11030|6252
1708009800000|2024-02-15 15:10:00|11037.2|11033.2|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|7538
1708010100000|2024-02-15 15:15:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|6119
1708010400000|2024-02-15 15:20:00|11038.7|11034.7|11034|11030|11040.3|11036.3|11034|11030|7849
1708010700000|2024-02-15 15:25:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|7019
1708011000000|2024-02-15 15:30:00|11035.6|11031.6|11029.3|11025.3|11035.6|11031.6|11029.3|11025.3|7399
1708011300000|2024-02-15 15:35:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|6565
1708011600000|2024-02-15 15:40:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|8166
1708011900000|2024-02-15 15:45:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|3565
1708012200000|2024-02-15 15:50:00|11024.7|11020.7|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|5812
1708012500000|2024-02-15 15:55:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11020|11016|6603
1708012800000|2024-02-15 16:00:00|11020|11016|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|15921
1708013100000|2024-02-15 16:05:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|8353
1708013400000|2024-02-15 16:10:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|5618
1708013700000|2024-02-15 16:15:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|6822
1708014000000|2024-02-15 16:20:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|5104
1708014300000|2024-02-15 16:25:00|11012.2|11008.2|11009|11005|11013.7|11009.7|11009|11005|7860
1708014600000|2024-02-15 16:30:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|3680
1708014900000|2024-02-15 16:35:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|4051
1708015200000|2024-02-15 16:40:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|2548
1708015500000|2024-02-15 16:45:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|4143
1708015800000|2024-02-15 16:50:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|4198
1708016100000|2024-02-15 16:55:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|4451
1708016400000|2024-02-15 17:00:00|11013.7|11009.7|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|9992
1708016700000|2024-02-15 17:05:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|10747
1708017000000|2024-02-15 17:10:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|3718
1708017300000|2024-02-15 17:15:00|11015.3|11011.3|11020|11016|11020|11016|11015.3|11011.3|8314
1708017600000|2024-02-15 17:20:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|4435
1708017900000|2024-02-15 17:25:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3230
1708018200000|2024-02-15 17:30:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|2385
1708018500000|2024-02-15 17:35:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2390
1708018800000|2024-02-15 17:40:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|2986
1708019100000|2024-02-15 17:45:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|5480
1708019400000|2024-02-15 17:50:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|3584
1708019700000|2024-02-15 17:55:00|11016.1|11012.1|11013.7|11009.7|11016.1|11012.1|11013.7|11009.7|2799
1708020000000|2024-02-15 18:00:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1654
1708020300000|2024-02-15 18:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|3183
1708020600000|2024-02-15 18:10:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|666
1708020900000|2024-02-15 18:15:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|4049
1708021200000|2024-02-15 18:20:00|11016.1|11012.1|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1246
1708021500000|2024-02-15 18:25:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1830
1708021800000|2024-02-15 18:30:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|1226
1708022100000|2024-02-15 18:35:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1322
1708022400000|2024-02-15 18:40:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|4643
1708022700000|2024-02-15 18:45:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1370
1708023000000|2024-02-15 18:50:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1155
1708023300000|2024-02-15 18:55:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1918
1708023600000|2024-02-15 19:00:00|||||||||910
1708023900000|2024-02-15 19:05:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|9316
1708024200000|2024-02-15 19:10:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1886
1708024500000|2024-02-15 19:15:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3437
1708024800000|2024-02-15 19:20:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3968
1708025100000|2024-02-15 19:25:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2649
1708025400000|2024-02-15 19:30:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2475
1708025700000|2024-02-15 19:35:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|4775
1708026000000|2024-02-15 19:40:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|1301
1708026300000|2024-02-15 19:45:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1655
1708026600000|2024-02-15 19:50:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1017
1708026900000|2024-02-15 19:55:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|8627
1708027200000|2024-02-15 20:00:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1917
1708027500000|2024-02-15 20:05:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|2553
1708027800000|2024-02-15 20:10:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|1229
1708028100000|2024-02-15 20:15:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|3613
1708028400000|2024-02-15 20:20:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|792
1708028700000|2024-02-15 20:25:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1967
1708029000000|2024-02-15 20:30:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|772
1708029300000|2024-02-15 20:35:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|3936
1708029600000|2024-02-15 20:40:00|||||||||959
1708029900000|2024-02-15 20:45:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|1564
1708030200000|2024-02-15 20:50:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|2942
1708030500000|2024-02-15 20:55:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|11662
1708030800000|2024-02-15 21:00:00|11020.8|11016.8|11016.8|11012.8|11020.8|11016.8|11016.8|11012.8|2000
1708031100000|2024-02-15 21:05:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|2058
1708031400000|2024-02-15 21:10:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|475
1708031700000|2024-02-15 21:15:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|3263
1708032000000|2024-02-15 21:20:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|1619
1708032300000|2024-02-15 21:25:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|677
1708032600000|2024-02-15 21:30:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|4493
1708032900000|2024-02-15 21:35:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|2109
1708033200000|2024-02-15 21:40:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|831
1708033500000|2024-02-15 21:45:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|1847
1708033800000|2024-02-15 21:50:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|217
1708034100000|2024-02-15 21:55:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|1702
1708038000000|2024-02-15 23:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|260
1708038300000|2024-02-15 23:05:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|850
1708038600000|2024-02-15 23:10:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|381
1708038900000|2024-02-15 23:15:00|||||||||227
1708039200000|2024-02-15 23:20:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|568
1708039500000|2024-02-15 23:25:00|||||||||17
1708039800000|2024-02-15 23:30:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|377
1708040100000|2024-02-15 23:35:00|11020|11016|11020|11016|11020|11016|11020|11016|132
1708040400000|2024-02-15 23:40:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1474
1708040700000|2024-02-15 23:45:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|214
1708041000000|2024-02-15 23:50:00|||||||||457
1708041300000|2024-02-15 23:55:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1276
1708041600000|2024-02-16 00:00:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1186
1708041900000|2024-02-16 00:05:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|440
1708042200000|2024-02-16 00:10:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|1538
1708042500000|2024-02-16 00:15:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|160
1708042800000|2024-02-16 00:20:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|959
1708043100000|2024-02-16 00:25:00|||||||||318
1708043400000|2024-02-16 00:30:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|4142
1708043700000|2024-02-16 00:35:00|11009|11005|11009|11005|11009|11005|11009|11005|869
1708044000000|2024-02-16 00:40:00|||||||||370
1708044300000|2024-02-16 00:45:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|961
1708044600000|2024-02-16 00:50:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|511
1708044900000|2024-02-16 00:55:00|||||||||142
1708045200000|2024-02-16 01:00:00|11009|11005|11005.9|11001.9|11009|11005|11004.3|11000.3|2909
1708045500000|2024-02-16 01:05:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|489
1708045800000|2024-02-16 01:10:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|1255
1708046100000|2024-02-16 01:15:00|||||||||24
1708046400000|2024-02-16 01:20:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|2065
1708046700000|2024-02-16 01:25:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1163
1708047000000|2024-02-16 01:30:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|306
1708047300000|2024-02-16 01:35:00|11009|11005|11009|11005|11009|11005|11009|11005|511
1708047600000|2024-02-16 01:40:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|659
1708047900000|2024-02-16 01:45:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|1120
1708048200000|2024-02-16 01:50:00|||||||||81
1708048500000|2024-02-16 01:55:00|||||||||281
1708048800000|2024-02-16 02:00:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|320
1708049100000|2024-02-16 02:05:00|||||||||23
1708049400000|2024-02-16 02:10:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|356
1708049700000|2024-02-16 02:15:00|||||||||183
1708050000000|2024-02-16 02:20:00|||||||||525
1708050300000|2024-02-16 02:25:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|744
1708050600000|2024-02-16 02:30:00|||||||||255
1708050900000|2024-02-16 02:35:00|||||||||192
1708051200000|2024-02-16 02:40:00|||||||||45
1708051500000|2024-02-16 02:45:00|||||||||9
1708051800000|2024-02-16 02:50:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|861
1708052100000|2024-02-16 02:55:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|1130
1708052400000|2024-02-16 03:00:00|||||||||92
1708052700000|2024-02-16 03:05:00|||||||||348
1708053000000|2024-02-16 03:10:00|||||||||517
1708053300000|2024-02-16 03:15:00|||||||||282
1708053600000|2024-02-16 03:20:00|||||||||26
1708053900000|2024-02-16 03:25:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|572
1708054200000|2024-02-16 03:30:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|263
1708054500000|2024-02-16 03:35:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|202
1708054800000|2024-02-16 03:40:00|||||||||24
1708055100000|2024-02-16 03:45:00|||||||||127
1708055400000|2024-02-16 03:50:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|317
1708055700000|2024-02-16 03:55:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|619
1708056000000|2024-02-16 04:00:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|498
1708056300000|2024-02-16 04:05:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|184
1708056600000|2024-02-16 04:10:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|895
1708056900000|2024-02-16 04:15:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|179
1708057200000|2024-02-16 04:20:00|||||||||276
1708057500000|2024-02-16 04:25:00|||||||||147
1708057800000|2024-02-16 04:30:00|||||||||728
1708058100000|2024-02-16 04:35:00|||||||||284
1708058400000|2024-02-16 04:40:00|||||||||100
1708058700000|2024-02-16 04:45:00|||||||||48
1708059000000|2024-02-16 04:50:00|||||||||40
1708059300000|2024-02-16 04:55:00|||||||||18
1708059600000|2024-02-16 05:00:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|189
1708059900000|2024-02-16 05:05:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|550
1708060200000|2024-02-16 05:10:00|||||||||106
1708060500000|2024-02-16 05:15:00|||||||||276
1708060800000|2024-02-16 05:20:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|763
1708061100000|2024-02-16 05:25:00|||||||||573
1708061400000|2024-02-16 05:30:00|||||||||58
1708061700000|2024-02-16 05:35:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|15
1708062000000|2024-02-16 05:40:00|||||||||8
1708062300000|2024-02-16 05:45:00|||||||||30
1708062600000|2024-02-16 05:50:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|811
1708062900000|2024-02-16 05:55:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|2399
1708063200000|2024-02-16 06:00:00|||||||||18
1708063500000|2024-02-16 06:05:00|||||||||19
1708063800000|2024-02-16 06:10:00|||||||||150
1708064100000|2024-02-16 06:15:00|||||||||455
1708064400000|2024-02-16 06:20:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|1074
1708064700000|2024-02-16 06:25:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|997
1708065000000|2024-02-16 06:30:00|||||||||313
1708065300000|2024-02-16 06:35:00|||||||||726
1708065600000|2024-02-16 06:40:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|431
1708065900000|2024-02-16 06:45:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|275
1708066200000|2024-02-16 06:50:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|522
1708066500000|2024-02-16 06:55:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|332
1708066800000|2024-02-16 07:00:00|11001.2|10997.2|10996.5|10992.5|11001.2|10997.2|10996.5|10992.5|4474
1708067100000|2024-02-16 07:05:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1626
1708067400000|2024-02-16 07:10:00|||||||||1291
1708067700000|2024-02-16 07:15:00|||||||||1260
1708068000000|2024-02-16 07:20:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1806
1708068300000|2024-02-16 07:25:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|416
1708068600000|2024-02-16 07:30:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|803
1708068900000|2024-02-16 07:35:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|1483
1708069200000|2024-02-16 07:40:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1281
1708069500000|2024-02-16 07:45:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|977
1708069800000|2024-02-16 07:50:00|||||||||214
1708070100000|2024-02-16 07:55:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1807
1708070400000|2024-02-16 08:00:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|2288
1708070700000|2024-02-16 08:05:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|4020
1708071000000|2024-02-16 08:10:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|1322
1708071300000|2024-02-16 08:15:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10995|10991|2073
1708071600000|2024-02-16 08:20:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1786
1708071900000|2024-02-16 08:25:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|1514
1708072200000|2024-02-16 08:30:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|3148
1708072500000|2024-02-16 08:35:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|453
1708072800000|2024-02-16 08:40:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|1890
1708073100000|2024-02-16 08:45:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|2458
1708073400000|2024-02-16 08:50:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|1273
1708073700000|2024-02-16 08:55:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|1200
1708074000000|2024-02-16 09:00:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1752
1708074300000|2024-02-16 09:05:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|1215
1708074600000|2024-02-16 09:10:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|3524
1708074900000|2024-02-16 09:15:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|607
1708075200000|2024-02-16 09:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1007
1708075500000|2024-02-16 09:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|638
1708075800000|2024-02-16 09:30:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|4115
1708076100000|2024-02-16 09:35:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|354
1708076400000|2024-02-16 09:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|492
1708076700000|2024-02-16 09:45:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1055
1708077000000|2024-02-16 09:50:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|536
1708077300000|2024-02-16 09:55:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1398
1708077600000|2024-02-16 10:00:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|525
1708077900000|2024-02-16 10:05:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|495
1708078200000|2024-02-16 10:10:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|433
1708078500000|2024-02-16 10:15:00|||||||||312
1708078800000|2024-02-16 10:20:00|||||||||403
1708079100000|2024-02-16 10:25:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|548
1708079400000|2024-02-16 10:30:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|888
1708079700000|2024-02-16 10:35:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1548
1708080000000|2024-02-16 10:40:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|360
1708080300000|2024-02-16 10:45:00|||||||||332
1708080600000|2024-02-16 10:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|453
1708080900000|2024-02-16 10:55:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|724
1708081200000|2024-02-16 11:00:00|||||||||875
1708081500000|2024-02-16 11:05:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1919
1708081800000|2024-02-16 11:10:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|1619
1708082100000|2024-02-16 11:15:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|2626
1708082400000|2024-02-16 11:20:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1272
1708082700000|2024-02-16 11:25:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|956
1708083000000|2024-02-16 11:30:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|2889
1708083300000|2024-02-16 11:35:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|3521
1708083600000|2024-02-16 11:40:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|6680
1708083900000|2024-02-16 11:45:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|2839
1708084200000|2024-02-16 11:50:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1824
1708084500000|2024-02-16 11:55:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|1779
1708084800000|2024-02-16 12:00:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|4388
1708085100000|2024-02-16 12:05:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|5838
1708085400000|2024-02-16 12:10:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|602
1708085700000|2024-02-16 12:15:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1208
1708086000000|2024-02-16 12:20:00|10996.5|10992.5|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|3100
1708086300000|2024-02-16 12:25:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|3394
1708086600000|2024-02-16 12:30:00|||||||||1049
1708086900000|2024-02-16 12:35:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|5126
1708087200000|2024-02-16 12:40:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10993.4|10989.4|5848
1708087500000|2024-02-16 12:45:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|2455
1708087800000|2024-02-16 12:50:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|2704
1708088100000|2024-02-16 12:55:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|4627
1708088400000|2024-02-16 13:00:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|5888
1708088700000|2024-02-16 13:05:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|6967
1708089000000|2024-02-16 13:10:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|4620
1708089300000|2024-02-16 13:15:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|4270
1708089600000|2024-02-16 13:20:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|4722
1708089900000|2024-02-16 13:25:00|10987.2|10983.2|10987.9|10983.9|10990.3|10986.3|10987.2|10983.2|5694
1708090200000|2024-02-16 13:30:00|10987.2|10983.2|10957.5|10953.5|10987.2|10983.2|10957.5|10953.5|32134
1708090500000|2024-02-16 13:35:00|10955.9|10951.9|10951.2|10947.2|10957.5|10953.5|10949.7|10945.7|23308
1708090800000|2024-02-16 13:40:00|10949.7|10945.7|10959|10955|10960.6|10956.6|10949.7|10945.7|17390
1708091100000|2024-02-16 13:45:00|10957.5|10953.5|10957.5|10953.5|10962.2|10958.2|10955.9|10951.9|15974
1708091400000|2024-02-16 13:50:00|10959|10955|10966.8|10962.8|10966.8|10962.8|10959|10955|18427
1708091700000|2024-02-16 13:55:00|10968.4|10964.4|10963.7|10959.7|10970|10966|10963.7|10959.7|18696
1708092000000|2024-02-16 14:00:00|10965.3|10961.3|10963.7|10959.7|10970|10966|10963.7|10959.7|6878
1708092300000|2024-02-16 14:05:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10962.2|10958.2|8546
1708092600000|2024-02-16 14:10:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|6741
1708092900000|2024-02-16 14:15:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|5107
1708093200000|2024-02-16 14:20:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10954.3|10950.3|11743
1708093500000|2024-02-16 14:25:00|10959|10955|10962.2|10958.2|10963.7|10959.7|10957.5|10953.5|5233
1708093800000|2024-02-16 14:30:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10957.5|10953.5|6205
1708094100000|2024-02-16 14:35:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10959|10955|4229
1708094400000|2024-02-16 14:40:00|10960.6|10956.6|10966.8|10962.8|10966.8|10962.8|10960.6|10956.6|5806
1708094700000|2024-02-16 14:45:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|7692
1708095000000|2024-02-16 14:50:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|9155
1708095300000|2024-02-16 14:55:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|7524
1708095600000|2024-02-16 15:00:00|10968.4|10964.4|10968.4|10964.4|10973.1|10969.1|10965.3|10961.3|10587
1708095900000|2024-02-16 15:05:00|10970|10966|10974.7|10970.7|10977.8|10973.8|10970|10966|12228
1708096200000|2024-02-16 15:10:00|10973.1|10969.1|10979.3|10975.3|10979.3|10975.3|10973.1|10969.1|15208
1708096500000|2024-02-16 15:15:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|7782
1708096800000|2024-02-16 15:20:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|9238
1708097100000|2024-02-16 15:25:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|10046
1708097400000|2024-02-16 15:30:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|5383
1708097700000|2024-02-16 15:35:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|3581
1708098000000|2024-02-16 15:40:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10976.2|10972.2|7059
1708098300000|2024-02-16 15:45:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|5806
1708098600000|2024-02-16 15:50:00|10977.8|10973.8|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|3797
1708098900000|2024-02-16 15:55:00|10976.2|10972.2|10971.5|10967.5|10977.8|10973.8|10970|10966|15675
1708099200000|2024-02-16 16:00:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|7426
1708099500000|2024-02-16 16:05:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|6986
1708099800000|2024-02-16 16:10:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10970|10966|8638
1708100100000|2024-02-16 16:15:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|2097
1708100400000|2024-02-16 16:20:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|4407
1708100700000|2024-02-16 16:25:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|2817
1708101000000|2024-02-16 16:30:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1571
1708101300000|2024-02-16 16:35:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|7262
1708101600000|2024-02-16 16:40:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|2925
1708101900000|2024-02-16 16:45:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|5994
1708102200000|2024-02-16 16:50:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|3042
1708102500000|2024-02-16 16:55:00|10960.6|10956.6|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|3432
1708102800000|2024-02-16 17:00:00|||||||||1636
1708103100000|2024-02-16 17:05:00|10960.6|10956.6|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|5402
1708103400000|2024-02-16 17:10:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|2159
1708103700000|2024-02-16 17:15:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|1070
1708104000000|2024-02-16 17:20:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|2481
1708104300000|2024-02-16 17:25:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|1785
1708104600000|2024-02-16 17:30:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|898
1708104900000|2024-02-16 17:35:00|10968.4|10964.4|10970|10966|10970|10966|10966.8|10962.8|5252
1708105200000|2024-02-16 17:40:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|1152
1708105500000|2024-02-16 17:45:00|10970|10966|10970|10966|10970|10966|10970|10966|2148
1708105800000|2024-02-16 17:50:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|2896
1708106100000|2024-02-16 17:55:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|1181
1708106400000|2024-02-16 18:00:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|1185
1708106700000|2024-02-16 18:05:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|4471
1708107000000|2024-02-16 18:10:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|1804
1708107300000|2024-02-16 18:15:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1156
1708107600000|2024-02-16 18:20:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1642
1708107900000|2024-02-16 18:25:00|10975.4|10971.4|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|2347
1708108200000|2024-02-16 18:30:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1277
1708108500000|2024-02-16 18:35:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|4705
1708108800000|2024-02-16 18:40:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1836
1708109100000|2024-02-16 18:45:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|3238
1708109400000|2024-02-16 18:50:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|2078
1708109700000|2024-02-16 18:55:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|2484
1708110000000|2024-02-16 19:00:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|2528
1708110300000|2024-02-16 19:05:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1332
1708110600000|2024-02-16 19:10:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|3322
1708110900000|2024-02-16 19:15:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1432
1708111200000|2024-02-16 19:20:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|5446
1708111500000|2024-02-16 19:25:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|2995
1708111800000|2024-02-16 19:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|906
1708112100000|2024-02-16 19:35:00|||||||||1658
1708112400000|2024-02-16 19:40:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|6023
1708112700000|2024-02-16 19:45:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1841
1708113000000|2024-02-16 19:50:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|6518
1708113300000|2024-02-16 19:55:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|21613
1708113600000|2024-02-16 20:00:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|5012
1708113900000|2024-02-16 20:05:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|1651
1708114200000|2024-02-16 20:10:00|||||||||1180
1708114500000|2024-02-16 20:15:00|||||||||818
1708114800000|2024-02-16 20:20:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|916
1708115100000|2024-02-16 20:25:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|3563
1708115400000|2024-02-16 20:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|3399
1708115700000|2024-02-16 20:35:00|||||||||824
1708116000000|2024-02-16 20:40:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1368
1708116300000|2024-02-16 20:45:00|||||||||739
1708116600000|2024-02-16 20:50:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|1921
1708116900000|2024-02-16 20:55:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|2180
1708117200000|2024-02-16 21:00:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|6792
1708117500000|2024-02-16 21:05:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1460
1708117800000|2024-02-16 21:10:00|||||||||867
1708118100000|2024-02-16 21:15:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|2626
1708118400000|2024-02-16 21:20:00|||||||||3185
1708118700000|2024-02-16 21:25:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|2233
1708119000000|2024-02-16 21:30:00|||||||||1322
1708119300000|2024-02-16 21:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|2068
1708119600000|2024-02-16 21:40:00|||||||||2657
1708119900000|2024-02-16 21:45:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|6591
1708120200000|2024-02-16 21:50:00|||||||||1339
1708120500000|2024-02-16 21:55:00|10984|10980|10984|10980|10984|10980|10984|10980|1970
1708297200000|2024-02-18 23:00:00|10984|10980|10979.3|10975.3|10985.6|10981.6|10979.3|10975.3|1530
1708297500000|2024-02-18 23:05:00|10980.1|10976.1|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|1753
1708297800000|2024-02-18 23:10:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|935
1708298100000|2024-02-18 23:15:00|||||||||41
1708298400000|2024-02-18 23:20:00|||||||||30
1708298700000|2024-02-18 23:25:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1455
1708299000000|2024-02-18 23:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|1035
1708299300000|2024-02-18 23:35:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1094
1708299600000|2024-02-18 23:40:00|||||||||135
1708299900000|2024-02-18 23:45:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|176
1708300200000|2024-02-18 23:50:00|||||||||160
1708300500000|2024-02-18 23:55:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|445
1708300800000|2024-02-19 00:00:00|||||||||230
1708301100000|2024-02-19 00:05:00|||||||||71
1708301400000|2024-02-19 00:10:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|276
1708301700000|2024-02-19 00:15:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1164
1708302000000|2024-02-19 00:20:00|||||||||45
1708302300000|2024-02-19 00:25:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|321
1708302600000|2024-02-19 00:30:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|588
1708302900000|2024-02-19 00:35:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|412
1708303200000|2024-02-19 00:40:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|723
1708303500000|2024-02-19 00:45:00|||||||||75
1708303800000|2024-02-19 00:50:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10982.5|10978.5|1533
1708304100000|2024-02-19 00:55:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|795
1708304400000|2024-02-19 01:00:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1667
1708304700000|2024-02-19 01:05:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|234
1708305000000|2024-02-19 01:10:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|408
1708305300000|2024-02-19 01:15:00|||||||||56
1708305600000|2024-02-19 01:20:00|||||||||282
1708305900000|2024-02-19 01:25:00|||||||||185
1708306200000|2024-02-19 01:30:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|1468
1708306500000|2024-02-19 01:35:00|10984|10980|10984|10980|10984|10980|10984|10980|374
1708306800000|2024-02-19 01:40:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1586
1708307100000|2024-02-19 01:45:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|744
1708307400000|2024-02-19 01:50:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|450
1708307700000|2024-02-19 01:55:00|||||||||127
1708308000000|2024-02-19 02:00:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|219
1708308300000|2024-02-19 02:05:00|||||||||26
1708308600000|2024-02-19 02:10:00|||||||||100
1708308900000|2024-02-19 02:15:00|||||||||202
1708309200000|2024-02-19 02:20:00|||||||||401
1708309500000|2024-02-19 02:25:00|||||||||3
1708309800000|2024-02-19 02:30:00|||||||||28
1708310100000|2024-02-19 02:35:00|||||||||154
1708310400000|2024-02-19 02:40:00|||||||||142
1708310700000|2024-02-19 02:45:00|||||||||67
1708311000000|2024-02-19 02:50:00|||||||||44
1708311300000|2024-02-19 02:55:00|||||||||891
1708311600000|2024-02-19 03:00:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|382
1708311900000|2024-02-19 03:05:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|184
1708312200000|2024-02-19 03:10:00|||||||||69
1708312500000|2024-02-19 03:15:00|||||||||112
1708313100000|2024-02-19 03:25:00|||||||||46
1708313400000|2024-02-19 03:30:00|||||||||133
1708313700000|2024-02-19 03:35:00|||||||||9
1708314000000|2024-02-19 03:40:00|||||||||6
1708314300000|2024-02-19 03:45:00|||||||||115
1708314600000|2024-02-19 03:50:00|||||||||35
1708314900000|2024-02-19 03:55:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|443
1708315200000|2024-02-19 04:00:00|||||||||37
1708315500000|2024-02-19 04:05:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|639
1708315800000|2024-02-19 04:10:00|||||||||107
1708316100000|2024-02-19 04:15:00|||||||||109
1708316400000|2024-02-19 04:20:00|||||||||283
1708316700000|2024-02-19 04:25:00|||||||||6
1708317000000|2024-02-19 04:30:00|||||||||1
1708317300000|2024-02-19 04:35:00|||||||||24
1708317600000|2024-02-19 04:40:00|||||||||259
1708317900000|2024-02-19 04:45:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|482
1708318200000|2024-02-19 04:50:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|321
1708318500000|2024-02-19 04:55:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|99
1708318800000|2024-02-19 05:00:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|62
1708319100000|2024-02-19 05:05:00|||||||||193
1708319400000|2024-02-19 05:10:00|||||||||267
1708319700000|2024-02-19 05:15:00|||||||||89
1708320000000|2024-02-19 05:20:00|||||||||1
1708320300000|2024-02-19 05:25:00|||||||||390
1708320600000|2024-02-19 05:30:00|||||||||222
1708320900000|2024-02-19 05:35:00|10980.1|10976.1|10980.9|10976.9|10980.9|10976.9|10980.1|10976.1|369
1708321200000|2024-02-19 05:40:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|392
1708321500000|2024-02-19 05:45:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|414
1708321800000|2024-02-19 05:50:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|13
1708322100000|2024-02-19 05:55:00|||||||||149
1708322400000|2024-02-19 06:00:00|||||||||232
1708322700000|2024-02-19 06:05:00|||||||||126
1708323000000|2024-02-19 06:10:00|||||||||316
1708323300000|2024-02-19 06:15:00|||||||||101
1708323600000|2024-02-19 06:20:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|306
1708323900000|2024-02-19 06:25:00|||||||||366
1708324200000|2024-02-19 06:30:00|||||||||143
1708324500000|2024-02-19 06:35:00|||||||||227
1708324800000|2024-02-19 06:40:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1468
1708325100000|2024-02-19 06:45:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|266
1708325400000|2024-02-19 06:50:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|773
1708325700000|2024-02-19 06:55:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|295
1708326000000|2024-02-19 07:00:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1186
1708326300000|2024-02-19 07:05:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|843
1708326600000|2024-02-19 07:10:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|66
1708326900000|2024-02-19 07:15:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|654
1708327200000|2024-02-19 07:20:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|132
1708327500000|2024-02-19 07:25:00|||||||||740
1708327800000|2024-02-19 07:30:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|849
1708328100000|2024-02-19 07:35:00|||||||||445
1708328400000|2024-02-19 07:40:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|751
1708328700000|2024-02-19 07:45:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|1306
1708329000000|2024-02-19 07:50:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|1233
1708329300000|2024-02-19 07:55:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1032
1708329600000|2024-02-19 08:00:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|1001
1708329900000|2024-02-19 08:05:00|10969.2|10965.2|10970|10966|10971.5|10967.5|10969.2|10965.2|231
1708330200000|2024-02-19 08:10:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|803
1708330500000|2024-02-19 08:15:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1013
1708330800000|2024-02-19 08:20:00|10970|10966|10970|10966|10970|10966|10970|10966|257
1708331100000|2024-02-19 08:25:00|||||||||126
1708331400000|2024-02-19 08:30:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|496
1708331700000|2024-02-19 08:35:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|1391
1708332000000|2024-02-19 08:40:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|1262
1708332300000|2024-02-19 08:45:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1551
1708332600000|2024-02-19 08:50:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1206
1708332900000|2024-02-19 08:55:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|738
1708333200000|2024-02-19 09:00:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|823
1708333500000|2024-02-19 09:05:00|10970|10966|10970|10966|10970|10966|10970|10966|559
1708333800000|2024-02-19 09:10:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1274
1708334100000|2024-02-19 09:15:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2568
1708334400000|2024-02-19 09:20:00|||||||||362
1708334700000|2024-02-19 09:25:00|||||||||153
1708335000000|2024-02-19 09:30:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|460
1708335300000|2024-02-19 09:35:00|||||||||166
1708335600000|2024-02-19 09:40:00|||||||||74
1708335900000|2024-02-19 09:45:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|522
1708336200000|2024-02-19 09:50:00|||||||||176
1708336500000|2024-02-19 09:55:00|||||||||77
1708336800000|2024-02-19 10:00:00|||||||||80
1708337100000|2024-02-19 10:05:00|||||||||156
1708337400000|2024-02-19 10:10:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|729
1708337700000|2024-02-19 10:15:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|844
1708338000000|2024-02-19 10:20:00|||||||||360
1708338300000|2024-02-19 10:25:00|||||||||59
1708338600000|2024-02-19 10:30:00|||||||||288
1708338900000|2024-02-19 10:35:00|||||||||70
1708339200000|2024-02-19 10:40:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1915
1708339500000|2024-02-19 10:45:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|803
1708339800000|2024-02-19 10:50:00|||||||||1465
1708340100000|2024-02-19 10:55:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|1519
1708340400000|2024-02-19 11:00:00|||||||||157
1708340700000|2024-02-19 11:05:00|||||||||782
1708341000000|2024-02-19 11:10:00|||||||||326
1708341300000|2024-02-19 11:15:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1133
1708341600000|2024-02-19 11:20:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|370
1708341900000|2024-02-19 11:25:00|||||||||370
1708342200000|2024-02-19 11:30:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|255
1708342500000|2024-02-19 11:35:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|481
1708342800000|2024-02-19 11:40:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|320
1708343100000|2024-02-19 11:45:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|393
1708343400000|2024-02-19 11:50:00|||||||||68
1708343700000|2024-02-19 11:55:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|609
1708344000000|2024-02-19 12:00:00|||||||||294
1708344300000|2024-02-19 12:05:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|986
1708344600000|2024-02-19 12:10:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1780
1708344900000|2024-02-19 12:15:00|||||||||56
1708345200000|2024-02-19 12:20:00|||||||||102
1708345500000|2024-02-19 12:25:00|||||||||29
1708345800000|2024-02-19 12:30:00|||||||||417
1708346100000|2024-02-19 12:35:00|10970|10966|10970|10966|10970|10966|10970|10966|892
1708346400000|2024-02-19 12:40:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|413
1708346700000|2024-02-19 12:45:00|10970|10966|10970|10966|10970|10966|10970|10966|347
1708347000000|2024-02-19 12:50:00|||||||||64
1708347300000|2024-02-19 12:55:00|||||||||33
1708347600000|2024-02-19 13:00:00|||||||||15
1708347900000|2024-02-19 13:05:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1376
1708348200000|2024-02-19 13:10:00|||||||||743
1708348500000|2024-02-19 13:15:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|772
1708348800000|2024-02-19 13:20:00|||||||||99
1708349100000|2024-02-19 13:25:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|982
1708349400000|2024-02-19 13:30:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|904
1708349700000|2024-02-19 13:35:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|662
1708350000000|2024-02-19 13:40:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|387
1708350300000|2024-02-19 13:45:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|254
1708350600000|2024-02-19 13:50:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|965
1708350900000|2024-02-19 13:55:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1142
1708351200000|2024-02-19 14:00:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|764
1708351500000|2024-02-19 14:05:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|1212
1708351800000|2024-02-19 14:10:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|453
1708352100000|2024-02-19 14:15:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|261
1708352400000|2024-02-19 14:20:00|||||||||50
1708352700000|2024-02-19 14:25:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|499
1708353000000|2024-02-19 14:30:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1005
1708353300000|2024-02-19 14:35:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|286
1708353600000|2024-02-19 14:40:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|569
1708353900000|2024-02-19 14:45:00|10970|10966|10970|10966|10970|10966|10970|10966|171
1708354200000|2024-02-19 14:50:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|1245
1708354500000|2024-02-19 14:55:00|||||||||168
1708354800000|2024-02-19 15:00:00|||||||||94
1708355100000|2024-02-19 15:05:00|10970|10966|10970|10966|10970|10966|10970|10966|451
1708355400000|2024-02-19 15:10:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|750
1708355700000|2024-02-19 15:15:00|||||||||158
1708356000000|2024-02-19 15:20:00|||||||||98
1708356300000|2024-02-19 15:25:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|801
1708356600000|2024-02-19 15:30:00|||||||||96
1708356900000|2024-02-19 15:35:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|1184
1708357200000|2024-02-19 15:40:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|876
1708357500000|2024-02-19 15:45:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|2030
1708357800000|2024-02-19 15:50:00|||||||||81
1708358100000|2024-02-19 15:55:00|||||||||245
1708358400000|2024-02-19 16:00:00|10968.4|10964.4|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|1067
1708358700000|2024-02-19 16:05:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1327
1708359000000|2024-02-19 16:10:00|||||||||231
1708359300000|2024-02-19 16:15:00|||||||||94
1708359600000|2024-02-19 16:20:00|||||||||146
1708359900000|2024-02-19 16:25:00|||||||||395
1708360200000|2024-02-19 16:30:00|||||||||324
1708360500000|2024-02-19 16:35:00|||||||||72
1708360800000|2024-02-19 16:40:00|||||||||136
1708361100000|2024-02-19 16:45:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|175
1708361400000|2024-02-19 16:50:00|||||||||190
1708361700000|2024-02-19 16:55:00|||||||||475
1708362000000|2024-02-19 17:00:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|452
1708362300000|2024-02-19 17:05:00|||||||||16
1708362600000|2024-02-19 17:10:00|||||||||21
1708362900000|2024-02-19 17:15:00|||||||||109
1708363200000|2024-02-19 17:20:00|||||||||387
1708363500000|2024-02-19 17:25:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|512
1708363800000|2024-02-19 17:30:00|||||||||30
1708364100000|2024-02-19 17:35:00|10966.1|10962.1|10965.3|10961.3|10966.1|10962.1|10965.3|10961.3|105
1708364400000|2024-02-19 17:40:00|||||||||132
1708364700000|2024-02-19 17:45:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1061
1708365000000|2024-02-19 17:50:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|985
1708365300000|2024-02-19 17:55:00|10962.2|10958.2|10962.2|10958.2|10962.9|10958.9|10962.2|10958.2|1397
1708383600000|2024-02-19 23:00:00|10966.8|10962.8|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|2477
1708383900000|2024-02-19 23:05:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|746
1708384200000|2024-02-19 23:10:00|10966.8|10962.8|10962.2|10958.2|10966.8|10962.8|10962.2|10958.2|609
1708384500000|2024-02-19 23:15:00|||||||||467
1708384800000|2024-02-19 23:20:00|10962.9|10958.9|10963.7|10959.7|10963.7|10959.7|10962.9|10958.9|463
1708385100000|2024-02-19 23:25:00|||||||||259
1708385400000|2024-02-19 23:30:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|171
1708385700000|2024-02-19 23:35:00|||||||||81
1708386000000|2024-02-19 23:40:00|||||||||61
1708386300000|2024-02-19 23:45:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|1521
1708386600000|2024-02-19 23:50:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|280
1708386900000|2024-02-19 23:55:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|1972
1708387200000|2024-02-20 00:00:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|961
1708387500000|2024-02-20 00:05:00|10968.4|10964.4|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|1702
1708387800000|2024-02-20 00:10:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|680
1708388100000|2024-02-20 00:15:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|461
1708388400000|2024-02-20 00:20:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|424
1708388700000|2024-02-20 00:25:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|751
1708389000000|2024-02-20 00:30:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|162
1708389300000|2024-02-20 00:35:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|633
1708389600000|2024-02-20 00:40:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|554
1708389900000|2024-02-20 00:45:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|262
1708390200000|2024-02-20 00:50:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1907
1708390500000|2024-02-20 00:55:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|1077
1708390800000|2024-02-20 01:00:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|508
1708391100000|2024-02-20 01:05:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|794
1708391400000|2024-02-20 01:10:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|918
1708391700000|2024-02-20 01:15:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|1024
1708392000000|2024-02-20 01:20:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|351
1708392300000|2024-02-20 01:25:00|10970|10966|10970|10966|10970|10966|10970|10966|277
1708392600000|2024-02-20 01:30:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|644
1708392900000|2024-02-20 01:35:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2196
1708393200000|2024-02-20 01:40:00|10970|10966|10970|10966|10970|10966|10970|10966|390
1708393500000|2024-02-20 01:45:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|554
1708393800000|2024-02-20 01:50:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|50
1708394100000|2024-02-20 01:55:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|149
1708394400000|2024-02-20 02:00:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|166
1708394700000|2024-02-20 02:05:00|||||||||14
1708395000000|2024-02-20 02:10:00|||||||||43
1708395300000|2024-02-20 02:15:00|||||||||354
1708395600000|2024-02-20 02:20:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|203
1708395900000|2024-02-20 02:25:00|10970|10966|10970|10966|10970|10966|10970|10966|33
1708396200000|2024-02-20 02:30:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|624
1708396500000|2024-02-20 02:35:00|||||||||246
1708396800000|2024-02-20 02:40:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1136
1708397100000|2024-02-20 02:45:00|10970|10966|10970|10966|10970|10966|10970|10966|767
1708397400000|2024-02-20 02:50:00|||||||||160
1708397700000|2024-02-20 02:55:00|||||||||52
1708398000000|2024-02-20 03:00:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|2602
1708398300000|2024-02-20 03:05:00|||||||||9
1708398600000|2024-02-20 03:10:00|||||||||65
1708398900000|2024-02-20 03:15:00|||||||||321
1708399200000|2024-02-20 03:20:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|523
1708399500000|2024-02-20 03:25:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|637
1708399800000|2024-02-20 03:30:00|||||||||74
1708400100000|2024-02-20 03:35:00|||||||||149
1708400400000|2024-02-20 03:40:00|||||||||110
1708400700000|2024-02-20 03:45:00|||||||||228
1708401000000|2024-02-20 03:50:00|||||||||62
1708401300000|2024-02-20 03:55:00|||||||||1279
1708401600000|2024-02-20 04:00:00|||||||||259
1708401900000|2024-02-20 04:05:00|||||||||125
1708402200000|2024-02-20 04:10:00|||||||||46
1708402500000|2024-02-20 04:15:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|1193
1708402800000|2024-02-20 04:20:00|||||||||401
1708403100000|2024-02-20 04:25:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|148
1708403400000|2024-02-20 04:30:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|661
1708403700000|2024-02-20 04:35:00|||||||||10
1708404000000|2024-02-20 04:40:00|||||||||53
1708404300000|2024-02-20 04:45:00|||||||||19
1708404600000|2024-02-20 04:50:00|||||||||56
1708404900000|2024-02-20 04:55:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|324
1708405200000|2024-02-20 05:00:00|||||||||364
1708405500000|2024-02-20 05:05:00|||||||||484
1708405800000|2024-02-20 05:10:00|||||||||323
1708406100000|2024-02-20 05:15:00|||||||||429
1708406400000|2024-02-20 05:20:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|124
1708406700000|2024-02-20 05:25:00|||||||||197
1708407000000|2024-02-20 05:30:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|308
1708407300000|2024-02-20 05:35:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|738
1708407600000|2024-02-20 05:40:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|757
1708407900000|2024-02-20 05:45:00|||||||||217
1708408200000|2024-02-20 05:50:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|128
1708408500000|2024-02-20 05:55:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|691
1708408800000|2024-02-20 06:00:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1159
1708409100000|2024-02-20 06:05:00|||||||||40
1708409400000|2024-02-20 06:10:00|||||||||65
1708409700000|2024-02-20 06:15:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1078
1708410000000|2024-02-20 06:20:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|844
1708410300000|2024-02-20 06:25:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|350
1708410600000|2024-02-20 06:30:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|412
1708410900000|2024-02-20 06:35:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|277
1708411200000|2024-02-20 06:40:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|704
1708411500000|2024-02-20 06:45:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|386
1708411800000|2024-02-20 06:50:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1027
1708412100000|2024-02-20 06:55:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|252
1708412400000|2024-02-20 07:00:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|526
1708412700000|2024-02-20 07:05:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|435
1708413000000|2024-02-20 07:10:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|714
1708413300000|2024-02-20 07:15:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|2269
1708413600000|2024-02-20 07:20:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1427
1708413900000|2024-02-20 07:25:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1670
1708414200000|2024-02-20 07:30:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|226
1708414500000|2024-02-20 07:35:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|1327
1708414800000|2024-02-20 07:40:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|268
1708415100000|2024-02-20 07:45:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|628
1708415400000|2024-02-20 07:50:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|242
1708415700000|2024-02-20 07:55:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|3894
1708416000000|2024-02-20 08:00:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|3852
1708416300000|2024-02-20 08:05:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|824
1708416600000|2024-02-20 08:10:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|1455
1708416900000|2024-02-20 08:15:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|1906
1708417200000|2024-02-20 08:20:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|2454
1708417500000|2024-02-20 08:25:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|701
1708417800000|2024-02-20 08:30:00|10987.2|10983.2|10984|10980|10988.7|10984.7|10984|10980|3549
1708418100000|2024-02-20 08:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|1068
1708418400000|2024-02-20 08:40:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|2164
1708418700000|2024-02-20 08:45:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1413
1708419000000|2024-02-20 08:50:00|||||||||872
1708419300000|2024-02-20 08:55:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|2734
1708419600000|2024-02-20 09:00:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|844
1708419900000|2024-02-20 09:05:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|1188
1708420200000|2024-02-20 09:10:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|4654
1708420500000|2024-02-20 09:15:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|535
1708420800000|2024-02-20 09:20:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|691
1708421100000|2024-02-20 09:25:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|3163
1708421400000|2024-02-20 09:30:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|957
1708421700000|2024-02-20 09:35:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1689
1708422000000|2024-02-20 09:40:00|||||||||415
1708422300000|2024-02-20 09:45:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|2270
1708422600000|2024-02-20 09:50:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|427
1708422900000|2024-02-20 09:55:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|999
1708423200000|2024-02-20 10:00:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1790
1708423500000|2024-02-20 10:05:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|1278
1708423800000|2024-02-20 10:10:00|||||||||431
1708424100000|2024-02-20 10:15:00|10991.8|10987.8|10995|10991|10995|10991|10991.8|10987.8|4969
1708424400000|2024-02-20 10:20:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|3263
1708424700000|2024-02-20 10:25:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|3232
1708425000000|2024-02-20 10:30:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1063
1708425300000|2024-02-20 10:35:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1767
1708425600000|2024-02-20 10:40:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|1552
1708425900000|2024-02-20 10:45:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|665
1708426200000|2024-02-20 10:50:00|||||||||544
1708426500000|2024-02-20 10:55:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1822
1708426800000|2024-02-20 11:00:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1973
1708427100000|2024-02-20 11:05:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1094
1708427400000|2024-02-20 11:10:00|||||||||460
1708427700000|2024-02-20 11:15:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|2171
1708428000000|2024-02-20 11:20:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|312
1708428300000|2024-02-20 11:25:00|||||||||1398
1708428600000|2024-02-20 11:30:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|361
1708428900000|2024-02-20 11:35:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|522
1708429200000|2024-02-20 11:40:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1066
1708429500000|2024-02-20 11:45:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|537
1708429800000|2024-02-20 11:50:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|2064
1708430100000|2024-02-20 11:55:00|||||||||659
1708430400000|2024-02-20 12:00:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|934
1708430700000|2024-02-20 12:05:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1416
1708431000000|2024-02-20 12:10:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|821
1708431300000|2024-02-20 12:15:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|2554
1708431600000|2024-02-20 12:20:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1599
1708431900000|2024-02-20 12:25:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2921
1708432200000|2024-02-20 12:30:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|801
1708432500000|2024-02-20 12:35:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1799
1708432800000|2024-02-20 12:40:00|||||||||505
1708433100000|2024-02-20 12:45:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10991.8|10987.8|3839
1708433400000|2024-02-20 12:50:00|||||||||818
1708433700000|2024-02-20 12:55:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1309
1708434000000|2024-02-20 13:00:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|1971
1708434300000|2024-02-20 13:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|2084
1708434600000|2024-02-20 13:10:00|10995|10991|10990.3|10986.3|10995|10991|10990.3|10986.3|6461
1708434900000|2024-02-20 13:15:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|4381
1708435200000|2024-02-20 13:20:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|5096
1708435500000|2024-02-20 13:25:00|10987.2|10983.2|10993.4|10989.4|10993.4|10989.4|10987.2|10983.2|9937
1708435800000|2024-02-20 13:30:00|10991.8|10987.8|10993.4|10989.4|10999.7|10995.7|10991.8|10987.8|16971
1708436100000|2024-02-20 13:35:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|5916
1708436400000|2024-02-20 13:40:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10991.8|10987.8|6358
1708436700000|2024-02-20 13:45:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|2546
1708437000000|2024-02-20 13:50:00|10990.3|10986.3|10995|10991|10996.5|10992.5|10990.3|10986.3|7388
1708437300000|2024-02-20 13:55:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|6666
1708437600000|2024-02-20 14:00:00|10991.8|10987.8|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|4009
1708437900000|2024-02-20 14:05:00|10990.3|10986.3|10991.8|10987.8|10993.4|10989.4|10988.7|10984.7|5939
1708438200000|2024-02-20 14:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|914
1708438500000|2024-02-20 14:15:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10991.8|10987.8|2478
1708438800000|2024-02-20 14:20:00|10995|10991|10998.1|10994.1|11001.2|10997.2|10993.4|10989.4|8767
1708439100000|2024-02-20 14:25:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|4528
1708439400000|2024-02-20 14:30:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|10999.7|10995.7|7471
1708439700000|2024-02-20 14:35:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|13536
1708440000000|2024-02-20 14:40:00|11001.2|10997.2|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|3252
1708440300000|2024-02-20 14:45:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|6568
1708440600000|2024-02-20 14:50:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|6598
1708440900000|2024-02-20 14:55:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|8263
1708441200000|2024-02-20 15:00:00|11004.3|11000.3|11009|11005|11009|11005|11004.3|11000.3|8847
1708441500000|2024-02-20 15:05:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|3326
1708441800000|2024-02-20 15:10:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|3199
1708442100000|2024-02-20 15:15:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|2727
1708442400000|2024-02-20 15:20:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1061
1708442700000|2024-02-20 15:25:00|11007.5|11003.5|11009|11005|11009|11005|11005.9|11001.9|2507
1708443000000|2024-02-20 15:30:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|1965
1708443300000|2024-02-20 15:35:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|16729
1708443600000|2024-02-20 15:40:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|4333
1708443900000|2024-02-20 15:45:00|11015.3|11011.3|11012.2|11008.2|11016.8|11012.8|11012.2|11008.2|7734
1708444200000|2024-02-20 15:50:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|15500
1708444500000|2024-02-20 15:55:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|6415
1708444800000|2024-02-20 16:00:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|6612
1708445100000|2024-02-20 16:05:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|4176
1708445400000|2024-02-20 16:10:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|5910
1708445700000|2024-02-20 16:15:00|||||||||1446
1708446000000|2024-02-20 16:20:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1867
1708446300000|2024-02-20 16:25:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|667
1708446600000|2024-02-20 16:30:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1520
1708446900000|2024-02-20 16:35:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1586
1708447200000|2024-02-20 16:40:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|2503
1708447500000|2024-02-20 16:45:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|4952
1708447800000|2024-02-20 16:50:00|||||||||887
1708448100000|2024-02-20 16:55:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|2598
1708448400000|2024-02-20 17:00:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|5665
1708448700000|2024-02-20 17:05:00|11015.3|11011.3|11010.6|11006.6|11015.3|11011.3|11009|11005|4424
1708449000000|2024-02-20 17:10:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|2698
1708449300000|2024-02-20 17:15:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1683
1708449600000|2024-02-20 17:20:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|4359
1708449900000|2024-02-20 17:25:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|2235
1708450200000|2024-02-20 17:30:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1675
1708450500000|2024-02-20 17:35:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1194
1708450800000|2024-02-20 17:40:00|||||||||1410
1708451100000|2024-02-20 17:45:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|910
1708451400000|2024-02-20 17:50:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1290
1708451700000|2024-02-20 17:55:00|||||||||3332
1708452000000|2024-02-20 18:00:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|705
1708452300000|2024-02-20 18:05:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|1431
1708452600000|2024-02-20 18:10:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1235
1708452900000|2024-02-20 18:15:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|1860
1708453200000|2024-02-20 18:20:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|5726
1708453500000|2024-02-20 18:25:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|2190
1708453800000|2024-02-20 18:30:00|||||||||514
1708454100000|2024-02-20 18:35:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|3659
1708454400000|2024-02-20 18:40:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|5626
1708454700000|2024-02-20 18:45:00|11005.1|11001.1|11005.9|11001.9|11005.9|11001.9|11005.1|11001.1|1100
1708455000000|2024-02-20 18:50:00|||||||||648
1708455300000|2024-02-20 18:55:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1253
1708455600000|2024-02-20 19:00:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|2663
1708455900000|2024-02-20 19:05:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|3001
1708456200000|2024-02-20 19:10:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|2412
1708456500000|2024-02-20 19:15:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|3447
1708456800000|2024-02-20 19:20:00|||||||||3668
1708457100000|2024-02-20 19:25:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|2091
1708457400000|2024-02-20 19:30:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1234
1708457700000|2024-02-20 19:35:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|2730
1708458000000|2024-02-20 19:40:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|4823
1708458300000|2024-02-20 19:45:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|4185
1708458600000|2024-02-20 19:50:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|8310
1708458900000|2024-02-20 19:55:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|32197
1708459200000|2024-02-20 20:00:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|3338
1708459500000|2024-02-20 20:05:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|3258
1708459800000|2024-02-20 20:10:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2470
1708460100000|2024-02-20 20:15:00|||||||||1144
1708460400000|2024-02-20 20:20:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1191
1708460700000|2024-02-20 20:25:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|3249
1708461000000|2024-02-20 20:30:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|643
1708461300000|2024-02-20 20:35:00|||||||||673
1708461600000|2024-02-20 20:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1894
1708461900000|2024-02-20 20:45:00|||||||||380
1708462200000|2024-02-20 20:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|13184
1708462500000|2024-02-20 20:55:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|2617
1708462800000|2024-02-20 21:00:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|6224
1708463100000|2024-02-20 21:05:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1535
1708463400000|2024-02-20 21:10:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|2606
1708463700000|2024-02-20 21:15:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|3607
1708464000000|2024-02-20 21:20:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1113
1708464300000|2024-02-20 21:25:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1689
1708464600000|2024-02-20 21:30:00|||||||||2073
1708464900000|2024-02-20 21:35:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1410
1708465200000|2024-02-20 21:40:00|||||||||546
1708465500000|2024-02-20 21:45:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|5463
1708465800000|2024-02-20 21:50:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|7711
1708466100000|2024-02-20 21:55:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|14120
1708470000000|2024-02-20 23:00:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|400
1708470300000|2024-02-20 23:05:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|393
1708470600000|2024-02-20 23:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|530
1708470900000|2024-02-20 23:15:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|583
1708471200000|2024-02-20 23:20:00|||||||||44
1708471500000|2024-02-20 23:25:00|||||||||47
1708471800000|2024-02-20 23:30:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|177
1708472100000|2024-02-20 23:35:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|529
1708472400000|2024-02-20 23:40:00|||||||||40
1708472700000|2024-02-20 23:45:00|||||||||29
1708473000000|2024-02-20 23:50:00|||||||||40
1708473300000|2024-02-20 23:55:00|||||||||273
1708473600000|2024-02-21 00:00:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1299
1708473900000|2024-02-21 00:05:00|||||||||189
1708474200000|2024-02-21 00:10:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|582
1708474500000|2024-02-21 00:15:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|629
1708474800000|2024-02-21 00:20:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1027
1708475100000|2024-02-21 00:25:00|||||||||166
1708475400000|2024-02-21 00:30:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|333
1708475700000|2024-02-21 00:35:00|||||||||9
1708476000000|2024-02-21 00:40:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|582
1708476300000|2024-02-21 00:45:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|491
1708476600000|2024-02-21 00:50:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|1958
1708476900000|2024-02-21 00:55:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1497
1708477200000|2024-02-21 01:00:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|962
1708477500000|2024-02-21 01:05:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|340
1708477800000|2024-02-21 01:10:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|245
1708478100000|2024-02-21 01:15:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|249
1708478400000|2024-02-21 01:20:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|1192
1708478700000|2024-02-21 01:25:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|810
1708479000000|2024-02-21 01:30:00|||||||||64
1708479300000|2024-02-21 01:35:00|||||||||27
1708479600000|2024-02-21 01:40:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|695
1708479900000|2024-02-21 01:45:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|771
1708480200000|2024-02-21 01:50:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|573
1708480500000|2024-02-21 01:55:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|1205
1708480800000|2024-02-21 02:00:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|975
1708481100000|2024-02-21 02:05:00|||||||||22
1708481400000|2024-02-21 02:10:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1369
1708481700000|2024-02-21 02:15:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|211
1708482000000|2024-02-21 02:20:00|||||||||474
1708482300000|2024-02-21 02:25:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|775
1708482600000|2024-02-21 02:30:00|||||||||29673
1708482900000|2024-02-21 02:35:00|||||||||460
1708483200000|2024-02-21 02:40:00|||||||||170
1708483500000|2024-02-21 02:45:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|341
1708483800000|2024-02-21 02:50:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|561
1708484100000|2024-02-21 02:55:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|483
1708484400000|2024-02-21 03:00:00|||||||||113
1708484700000|2024-02-21 03:05:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|521
1708485000000|2024-02-21 03:10:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1140
1708485300000|2024-02-21 03:15:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|434
1708485600000|2024-02-21 03:20:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|169
1708485900000|2024-02-21 03:25:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|75
1708486200000|2024-02-21 03:30:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1081
1708486500000|2024-02-21 03:35:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|375
1708486800000|2024-02-21 03:40:00|||||||||103
1708487100000|2024-02-21 03:45:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|187
1708487400000|2024-02-21 03:50:00|||||||||99
1708487700000|2024-02-21 03:55:00|||||||||470
1708488000000|2024-02-21 04:00:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|185
1708488300000|2024-02-21 04:05:00|||||||||86
1708488600000|2024-02-21 04:10:00|||||||||348
1708488900000|2024-02-21 04:15:00|||||||||34
1708489200000|2024-02-21 04:20:00|||||||||3
1708489500000|2024-02-21 04:25:00|||||||||147
1708489800000|2024-02-21 04:30:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|767
1708490100000|2024-02-21 04:35:00|||||||||16
1708490400000|2024-02-21 04:40:00|||||||||7
1708490700000|2024-02-21 04:45:00|||||||||2
1708491000000|2024-02-21 04:50:00|||||||||189
1708491300000|2024-02-21 04:55:00|||||||||11
1708491600000|2024-02-21 05:00:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|582
1708491900000|2024-02-21 05:05:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|513
1708492200000|2024-02-21 05:10:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|276
1708492500000|2024-02-21 05:15:00|||||||||13
1708492800000|2024-02-21 05:20:00|||||||||63
1708493100000|2024-02-21 05:25:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|72
1708493400000|2024-02-21 05:30:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|604
1708493700000|2024-02-21 05:35:00|||||||||586
1708494000000|2024-02-21 05:40:00|||||||||37
1708494300000|2024-02-21 05:45:00|||||||||68
1708494600000|2024-02-21 05:50:00|||||||||60
1708494900000|2024-02-21 05:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|331
1708495200000|2024-02-21 06:00:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1529
1708495500000|2024-02-21 06:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|551
1708495800000|2024-02-21 06:10:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|446
1708496100000|2024-02-21 06:15:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|356
1708496400000|2024-02-21 06:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1423
1708496700000|2024-02-21 06:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|272
1708497000000|2024-02-21 06:30:00|||||||||207
1708497300000|2024-02-21 06:35:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|476
1708497600000|2024-02-21 06:40:00|||||||||4
1708497900000|2024-02-21 06:45:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|564
1708498200000|2024-02-21 06:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|433
1708498500000|2024-02-21 06:55:00|||||||||423
1708498800000|2024-02-21 07:00:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|2492
1708499100000|2024-02-21 07:05:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|561
1708499400000|2024-02-21 07:10:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|2821
1708499700000|2024-02-21 07:15:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|979
1708500000000|2024-02-21 07:20:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|472
1708500300000|2024-02-21 07:25:00|||||||||536
1708500600000|2024-02-21 07:30:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|792
1708500900000|2024-02-21 07:35:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|3994
1708501200000|2024-02-21 07:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|633
1708501500000|2024-02-21 07:45:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|757
1708501800000|2024-02-21 07:50:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|608
1708502100000|2024-02-21 07:55:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|2119
1708502400000|2024-02-21 08:00:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|2443
1708502700000|2024-02-21 08:05:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1722
1708503000000|2024-02-21 08:10:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|2095
1708503300000|2024-02-21 08:15:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1349
1708503600000|2024-02-21 08:20:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10991.8|10987.8|9030
1708503900000|2024-02-21 08:25:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|1524
1708504200000|2024-02-21 08:30:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|2073
1708504500000|2024-02-21 08:35:00|10992.6|10988.6|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1101
1708504800000|2024-02-21 08:40:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|5818
1708505100000|2024-02-21 08:45:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|2758
1708505400000|2024-02-21 08:50:00|||||||||1967
1708505700000|2024-02-21 08:55:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1810
1708506000000|2024-02-21 09:00:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|1333
1708506300000|2024-02-21 09:05:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|2103
1708506600000|2024-02-21 09:10:00|||||||||7436
1708506900000|2024-02-21 09:15:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1587
1708507200000|2024-02-21 09:20:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|544
1708507500000|2024-02-21 09:25:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|514
1708507800000|2024-02-21 09:30:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|665
1708508100000|2024-02-21 09:35:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1964
1708508400000|2024-02-21 09:40:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|575
1708508700000|2024-02-21 09:45:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|774
1708509000000|2024-02-21 09:50:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1001
1708509300000|2024-02-21 09:55:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|818
1708509600000|2024-02-21 10:00:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|729
1708509900000|2024-02-21 10:05:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|1788
1708510200000|2024-02-21 10:10:00|11002|10998|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1863
1708510500000|2024-02-21 10:15:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|3940
1708510800000|2024-02-21 10:20:00|11003.6|10999.6|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1373
1708511100000|2024-02-21 10:25:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|1190
1708511400000|2024-02-21 10:30:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|1787
1708511700000|2024-02-21 10:35:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|3418
1708512000000|2024-02-21 10:40:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|365
1708512300000|2024-02-21 10:45:00|||||||||1535
1708512600000|2024-02-21 10:50:00|||||||||461
1708512900000|2024-02-21 10:55:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|561
1708513200000|2024-02-21 11:00:00|||||||||1465
1708513500000|2024-02-21 11:05:00|||||||||3611
1708513800000|2024-02-21 11:10:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|2386
1708514100000|2024-02-21 11:15:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|989
1708514400000|2024-02-21 11:20:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1874
1708514700000|2024-02-21 11:25:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|2212
1708515000000|2024-02-21 11:30:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|11677
1708515300000|2024-02-21 11:35:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|1401
1708515600000|2024-02-21 11:40:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|305
1708515900000|2024-02-21 11:45:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|620
1708516200000|2024-02-21 11:50:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1386
1708516500000|2024-02-21 11:55:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|1021
1708516800000|2024-02-21 12:00:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|510
1708517100000|2024-02-21 12:05:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|2417
1708517400000|2024-02-21 12:10:00|11005.9|11001.9|11009|11005|11009|11005|11005.1|11001.1|5453
1708517700000|2024-02-21 12:15:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11009|11005|12939
1708518000000|2024-02-21 12:20:00|11013.7|11009.7|11009|11005|11013.7|11009.7|11009|11005|6350
1708518300000|2024-02-21 12:25:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|857
1708518600000|2024-02-21 12:30:00|11010.6|11006.6|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|2384
1708518900000|2024-02-21 12:35:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|1948
1708519200000|2024-02-21 12:40:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|2644
1708519500000|2024-02-21 12:45:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2221
1708519800000|2024-02-21 12:50:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2562
1708520100000|2024-02-21 12:55:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|3992
1708520400000|2024-02-21 13:00:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|4188
1708520700000|2024-02-21 13:05:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|1376
1708521000000|2024-02-21 13:10:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|3999
1708521300000|2024-02-21 13:15:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|3481
1708521600000|2024-02-21 13:20:00|11004.3|11000.3|10998.1|10994.1|11004.3|11000.3|10996.5|10992.5|30623
1708521900000|2024-02-21 13:25:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|5768
1708522200000|2024-02-21 13:30:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|4458
1708522500000|2024-02-21 13:35:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|16968
1708522800000|2024-02-21 13:40:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|4297
1708523100000|2024-02-21 13:45:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1679
1708523400000|2024-02-21 13:50:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|2513
1708523700000|2024-02-21 13:55:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|3098
1708524000000|2024-02-21 14:00:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|3727
1708524300000|2024-02-21 14:05:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|10999.7|10995.7|4702
1708524600000|2024-02-21 14:10:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11004.3|11000.3|4588
1708524900000|2024-02-21 14:15:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|24769
1708525200000|2024-02-21 14:20:00|11007.5|11003.5|11002.8|10998.8|11007.5|11003.5|11001.2|10997.2|13838
1708525500000|2024-02-21 14:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|10033
1708525800000|2024-02-21 14:30:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|6905
1708526100000|2024-02-21 14:35:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|11739
1708526400000|2024-02-21 14:40:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|4509
1708526700000|2024-02-21 14:45:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|3128
1708527000000|2024-02-21 14:50:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|7044
1708527300000|2024-02-21 14:55:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10996.5|10992.5|5753
1708527600000|2024-02-21 15:00:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|7608
1708527900000|2024-02-21 15:05:00|10998.1|10994.1|11002.8|10998.8|11002.8|10998.8|10998.1|10994.1|4085
1708528200000|2024-02-21 15:10:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|2868
1708528500000|2024-02-21 15:15:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|3291
1708528800000|2024-02-21 15:20:00|10999.7|10995.7|10995|10991|10999.7|10995.7|10995|10991|4540
1708529100000|2024-02-21 15:25:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|4596
1708529400000|2024-02-21 15:30:00|10991.8|10987.8|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|8453
1708529700000|2024-02-21 15:35:00|10987.2|10983.2|10991.8|10987.8|10991.8|10987.8|10985.6|10981.6|8467
1708530000000|2024-02-21 15:40:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|5581
1708530300000|2024-02-21 15:45:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|7733
1708530600000|2024-02-21 15:50:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1933
1708530900000|2024-02-21 15:55:00|10987.2|10983.2|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|6679
1708531200000|2024-02-21 16:00:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|9939
1708531500000|2024-02-21 16:05:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|2417
1708531800000|2024-02-21 16:10:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|3612
1708532100000|2024-02-21 16:15:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|2049
1708532400000|2024-02-21 16:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|4886
1708532700000|2024-02-21 16:25:00|10982.5|10978.5|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|3654
1708533000000|2024-02-21 16:30:00|10984|10980|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|7252
1708533300000|2024-02-21 16:35:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|6256
1708533600000|2024-02-21 16:40:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1874
1708533900000|2024-02-21 16:45:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|2227
1708534200000|2024-02-21 16:50:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1915
1708534500000|2024-02-21 16:55:00|10982.5|10978.5|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|2137
1708534800000|2024-02-21 17:00:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|25178
1708535100000|2024-02-21 17:05:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|4437
1708535400000|2024-02-21 17:10:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|5237
1708535700000|2024-02-21 17:15:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|2604
1708536000000|2024-02-21 17:20:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|3815
1708536300000|2024-02-21 17:25:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|4398
1708536600000|2024-02-21 17:30:00|10976.2|10972.2|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|2273
1708536900000|2024-02-21 17:35:00|10971.5|10967.5|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|3014
1708537200000|2024-02-21 17:40:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|6116
1708537500000|2024-02-21 17:45:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2822
1708537800000|2024-02-21 17:50:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|3284
1708538100000|2024-02-21 17:55:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|7030
1708538400000|2024-02-21 18:00:00|10974.7|10970.7|10966.8|10962.8|10977.8|10973.8|10960.6|10956.6|49385
1708538700000|2024-02-21 18:05:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|8622
1708539000000|2024-02-21 18:10:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10960.6|10956.6|7403
1708539300000|2024-02-21 18:15:00|10966.8|10962.8|10970|10966|10971.5|10967.5|10965.3|10961.3|36355
1708539600000|2024-02-21 18:20:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|10493
1708539900000|2024-02-21 18:25:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|7577
1708540200000|2024-02-21 18:30:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|10114
1708540500000|2024-02-21 18:35:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|7369
1708540800000|2024-02-21 18:40:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|6694
1708541100000|2024-02-21 18:45:00|10970|10966|10963.7|10959.7|10970|10966|10963.7|10959.7|5637
1708541400000|2024-02-21 18:50:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|17361
1708541700000|2024-02-21 18:55:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|6832
1708542000000|2024-02-21 19:00:00|10965.3|10961.3|10971.5|10967.5|10974.7|10970.7|10959|10955|10274
1708542300000|2024-02-21 19:05:00|10973.1|10969.1|10965.3|10961.3|10973.1|10969.1|10965.3|10961.3|7376
1708542600000|2024-02-21 19:10:00|10966.8|10962.8|10971.5|10967.5|10973.1|10969.1|10966.8|10962.8|13896
1708542900000|2024-02-21 19:15:00|10970|10966|10970|10966|10973.1|10969.1|10970|10966|2659
1708543200000|2024-02-21 19:20:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|4806
1708543500000|2024-02-21 19:25:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|2600
1708543800000|2024-02-21 19:30:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|1823
1708544100000|2024-02-21 19:35:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|4995
1708544400000|2024-02-21 19:40:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|4560
1708544700000|2024-02-21 19:45:00|10968.4|10964.4|10963.7|10959.7|10968.4|10964.4|10962.2|10958.2|5564
1708545000000|2024-02-21 19:50:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|2460
1708545300000|2024-02-21 19:55:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|10380
1708545600000|2024-02-21 20:00:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|5297
1708545900000|2024-02-21 20:05:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2228
1708546200000|2024-02-21 20:10:00|||||||||55245
1708546500000|2024-02-21 20:15:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|24926
1708546800000|2024-02-21 20:20:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2878
1708547100000|2024-02-21 20:25:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1707
1708547400000|2024-02-21 20:30:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1853
1708547700000|2024-02-21 20:35:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|2831
1708548000000|2024-02-21 20:40:00|10970|10966|10970|10966|10970|10966|10970|10966|4534
1708548300000|2024-02-21 20:45:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|4133
1708548600000|2024-02-21 20:50:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|13694
1708548900000|2024-02-21 20:55:00|10970|10966|10965.3|10961.3|10970|10966|10965.3|10961.3|5410
1708549200000|2024-02-21 21:00:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|7174
1708549500000|2024-02-21 21:05:00|10966.8|10962.8|10963.7|10959.7|10968.4|10964.4|10962.2|10958.2|5431
1708549800000|2024-02-21 21:10:00|10962.2|10958.2|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|23735
1708550100000|2024-02-21 21:15:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|11487
1708550400000|2024-02-21 21:20:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|17225
1708550700000|2024-02-21 21:25:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2910
1708551000000|2024-02-21 21:30:00|10966.1|10962.1|10962.2|10958.2|10966.8|10962.8|10962.2|10958.2|4647
1708551300000|2024-02-21 21:35:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|3392
1708551600000|2024-02-21 21:40:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|278
1708551900000|2024-02-21 21:45:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|1495
1708552200000|2024-02-21 21:50:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1676
1708552500000|2024-02-21 21:55:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|3075
1708556400000|2024-02-21 23:00:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|4860
1708556700000|2024-02-21 23:05:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|526
1708557000000|2024-02-21 23:10:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|400
1708557300000|2024-02-21 23:15:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|834
1708557600000|2024-02-21 23:20:00|10964.5|10960.5|10963.7|10959.7|10964.5|10960.5|10963.7|10959.7|405
1708557900000|2024-02-21 23:25:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|375
1708558200000|2024-02-21 23:30:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|797
1708558500000|2024-02-21 23:35:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|1953
1708558800000|2024-02-21 23:40:00|||||||||20
1708559100000|2024-02-21 23:45:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|332
1708559400000|2024-02-21 23:50:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|598
1708559700000|2024-02-21 23:55:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1304
1708560000000|2024-02-22 00:00:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|1048
1708560300000|2024-02-22 00:05:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|852
1708560600000|2024-02-22 00:10:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|655
1708560900000|2024-02-22 00:15:00|10960.6|10956.6|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|2389
1708561200000|2024-02-22 00:20:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1941
1708561500000|2024-02-22 00:25:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|310
1708561800000|2024-02-22 00:30:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|1258
1708562100000|2024-02-22 00:35:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|340
1708562400000|2024-02-22 00:40:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1197
1708562700000|2024-02-22 00:45:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|1263
1708563000000|2024-02-22 00:50:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|890
1708563300000|2024-02-22 00:55:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1552
1708563600000|2024-02-22 01:00:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|188
1708563900000|2024-02-22 01:05:00|||||||||308
1708564200000|2024-02-22 01:10:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|345
1708564500000|2024-02-22 01:15:00|10967.6|10963.6|10968.4|10964.4|10970|10966|10967.6|10963.6|595
1708564800000|2024-02-22 01:20:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1750
1708565100000|2024-02-22 01:25:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|3056
1708565400000|2024-02-22 01:30:00|10970.8|10966.8|10971.5|10967.5|10971.5|10967.5|10970|10966|683
1708565700000|2024-02-22 01:35:00|||||||||569
1708566000000|2024-02-22 01:40:00|||||||||170
1708566300000|2024-02-22 01:45:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1963
1708566600000|2024-02-22 01:50:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1316
1708566900000|2024-02-22 01:55:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|904
1708567200000|2024-02-22 02:00:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1703
1708567500000|2024-02-22 02:05:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|31
1708567800000|2024-02-22 02:10:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|191
1708568100000|2024-02-22 02:15:00|10970|10966|10970|10966|10970|10966|10970|10966|411
1708568400000|2024-02-22 02:20:00|||||||||145
1708568700000|2024-02-22 02:25:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|166
1708569000000|2024-02-22 02:30:00|||||||||386
1708569300000|2024-02-22 02:35:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2264
1708569600000|2024-02-22 02:40:00|||||||||231
1708569900000|2024-02-22 02:45:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|1127
1708570200000|2024-02-22 02:50:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1765
1708570500000|2024-02-22 02:55:00|||||||||275
1708570800000|2024-02-22 03:00:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|371
1708571100000|2024-02-22 03:05:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|769
1708571400000|2024-02-22 03:10:00|||||||||174
1708571700000|2024-02-22 03:15:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|12160
1708572000000|2024-02-22 03:20:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|369
1708572300000|2024-02-22 03:25:00|||||||||31
1708572600000|2024-02-22 03:30:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1461
1708572900000|2024-02-22 03:35:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|355
1708573200000|2024-02-22 03:40:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|2347
1708573500000|2024-02-22 03:45:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1881
1708573800000|2024-02-22 03:50:00|||||||||3803
1708574100000|2024-02-22 03:55:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|23502
1708574400000|2024-02-22 04:00:00|||||||||77
1708574700000|2024-02-22 04:05:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1211
1708575000000|2024-02-22 04:10:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|832
1708575300000|2024-02-22 04:15:00|||||||||164
1708575600000|2024-02-22 04:20:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1812
1708575900000|2024-02-22 04:25:00|||||||||102
1708576200000|2024-02-22 04:30:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|500
1708576500000|2024-02-22 04:35:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|268
1708576800000|2024-02-22 04:40:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|635
1708577100000|2024-02-22 04:45:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1706
1708577400000|2024-02-22 04:50:00|||||||||45
1708577700000|2024-02-22 04:55:00|||||||||53
1708578000000|2024-02-22 05:00:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1008
1708578300000|2024-02-22 05:05:00|||||||||1012
1708578600000|2024-02-22 05:10:00|||||||||52
1708578900000|2024-02-22 05:15:00|||||||||11
1708579200000|2024-02-22 05:20:00|||||||||85
1708579500000|2024-02-22 05:25:00|||||||||51
1708579800000|2024-02-22 05:30:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|798
1708580100000|2024-02-22 05:35:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|267
1708580400000|2024-02-22 05:40:00|||||||||387
1708580700000|2024-02-22 05:45:00|||||||||22
1708581000000|2024-02-22 05:50:00|||||||||26
1708581300000|2024-02-22 05:55:00|||||||||184
1708581600000|2024-02-22 06:00:00|||||||||185
1708581900000|2024-02-22 06:05:00|||||||||10
1708582200000|2024-02-22 06:10:00|||||||||31
1708582500000|2024-02-22 06:15:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|124
1708582800000|2024-02-22 06:20:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|1255
1708583100000|2024-02-22 06:25:00|||||||||84
1708583400000|2024-02-22 06:30:00|||||||||107
1708583700000|2024-02-22 06:35:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|571
1708584000000|2024-02-22 06:40:00|||||||||196
1708584300000|2024-02-22 06:45:00|||||||||166
1708584600000|2024-02-22 06:50:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|996
1708584900000|2024-02-22 06:55:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|2279
1708585200000|2024-02-22 07:00:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|1436
1708585500000|2024-02-22 07:05:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1796
1708585800000|2024-02-22 07:10:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|925
1708586100000|2024-02-22 07:15:00|10968.4|10964.4|10966.8|10962.8|10970|10966|10966.8|10962.8|10864
1708586400000|2024-02-22 07:20:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|2903
1708586700000|2024-02-22 07:25:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|2314
1708587000000|2024-02-22 07:30:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2180
1708587300000|2024-02-22 07:35:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|2696
1708587600000|2024-02-22 07:40:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|1432
1708587900000|2024-02-22 07:45:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|1469
1708588200000|2024-02-22 07:50:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|797
1708588500000|2024-02-22 07:55:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|836
1708588800000|2024-02-22 08:00:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|2912
1708589100000|2024-02-22 08:05:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|3197
1708589400000|2024-02-22 08:10:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|2213
1708589700000|2024-02-22 08:15:00|10968.4|10964.4|10960.6|10956.6|10970|10966|10960.6|10956.6|11522
1708590000000|2024-02-22 08:20:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|3584
1708590300000|2024-02-22 08:25:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2596
1708590600000|2024-02-22 08:30:00|10967.6|10963.6|10965.3|10961.3|10973.1|10969.1|10965.3|10961.3|8046
1708590900000|2024-02-22 08:35:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|2232
1708591200000|2024-02-22 08:40:00|10965.3|10961.3|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|2387
1708591500000|2024-02-22 08:45:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|1226
1708591800000|2024-02-22 08:50:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.9|10958.9|2525
1708592100000|2024-02-22 08:55:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|2729
1708592400000|2024-02-22 09:00:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2012
1708592700000|2024-02-22 09:05:00|10963.7|10959.7|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|7460
1708593000000|2024-02-22 09:10:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|698
1708593300000|2024-02-22 09:15:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2403
1708593600000|2024-02-22 09:20:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|4667
1708593900000|2024-02-22 09:25:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|5519
1708594200000|2024-02-22 09:30:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|4110
1708594500000|2024-02-22 09:35:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|13910
1708594800000|2024-02-22 09:40:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|4602
1708595100000|2024-02-22 09:45:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|3291
1708595400000|2024-02-22 09:50:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|1406
1708595700000|2024-02-22 09:55:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1289
1708596000000|2024-02-22 10:00:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|2341
1708596300000|2024-02-22 10:05:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1908
1708596600000|2024-02-22 10:10:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1235
1708596900000|2024-02-22 10:15:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|1189
1708597200000|2024-02-22 10:20:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|1134
1708597500000|2024-02-22 10:25:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|5524
1708597800000|2024-02-22 10:30:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|1553
1708598100000|2024-02-22 10:35:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|1703
1708598400000|2024-02-22 10:40:00|10970|10966|10970|10966|10970|10966|10970|10966|955
1708598700000|2024-02-22 10:45:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|2425
1708599000000|2024-02-22 10:50:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1268
1708599300000|2024-02-22 10:55:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1361
1708599600000|2024-02-22 11:00:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|2324
1708599900000|2024-02-22 11:05:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|2467
1708600200000|2024-02-22 11:10:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10970|10966|2091
1708600500000|2024-02-22 11:15:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|914
1708600800000|2024-02-22 11:20:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|1085
1708601100000|2024-02-22 11:25:00|||||||||1855
1708601400000|2024-02-22 11:30:00|10970|10966|10970|10966|10970|10966|10970|10966|32015
1708601700000|2024-02-22 11:35:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|10693
1708602000000|2024-02-22 11:40:00|||||||||10956
1708602300000|2024-02-22 11:45:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|2528
1708602600000|2024-02-22 11:50:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|1465
1708602900000|2024-02-22 11:55:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|2744
1708603200000|2024-02-22 12:00:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2386
1708603500000|2024-02-22 12:05:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1257
1708603800000|2024-02-22 12:10:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|8240
1708604100000|2024-02-22 12:15:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|797
1708604400000|2024-02-22 12:20:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|46265
1708604700000|2024-02-22 12:25:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|16699
1708605000000|2024-02-22 12:30:00|10965.3|10961.3|10959|10955|10966.8|10962.8|10957.5|10953.5|4265
1708605300000|2024-02-22 12:35:00|10957.5|10953.5|10954.3|10950.3|10959|10955|10952.8|10948.8|11829
1708605600000|2024-02-22 12:40:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|37669
1708605900000|2024-02-22 12:45:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|9621
1708606200000|2024-02-22 12:50:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|3747
1708606500000|2024-02-22 12:55:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|3629
1708606800000|2024-02-22 13:00:00|10952|10948|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|5618
1708607100000|2024-02-22 13:05:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|4532
1708607400000|2024-02-22 13:10:00|10948.1|10944.1|10945|10941|10949.7|10945.7|10943.4|10939.4|10874
1708607700000|2024-02-22 13:15:00|10946.5|10942.5|10951.2|10947.2|10951.2|10947.2|10946.5|10942.5|5384
1708608000000|2024-02-22 13:20:00|10949.7|10945.7|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|8119
1708608300000|2024-02-22 13:25:00|10948.1|10944.1|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|8004
1708608600000|2024-02-22 13:30:00|10944.2|10940.2|10943.4|10939.4|10945|10941|10934.8|10930.8|27850
1708608900000|2024-02-22 13:35:00|10945|10941|10943.4|10939.4|10948.1|10944.1|10941.8|10937.8|7671
1708609200000|2024-02-22 13:40:00|10945|10941|10951.2|10947.2|10951.2|10947.2|10943.4|10939.4|6876
1708609500000|2024-02-22 13:45:00|10952.8|10948.8|10951.2|10947.2|10954.3|10950.3|10949.7|10945.7|33859
1708609800000|2024-02-22 13:50:00|10949.7|10945.7|10948.1|10944.1|10952.8|10948.8|10948.1|10944.1|8222
1708610100000|2024-02-22 13:55:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10945|10941|6603
1708610400000|2024-02-22 14:00:00|10946.5|10942.5|10952.8|10948.8|10952.8|10948.8|10946.5|10942.5|12980
1708610700000|2024-02-22 14:05:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|6410
1708611000000|2024-02-22 14:10:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10948.1|10944.1|9757
1708611300000|2024-02-22 14:15:00|10951.2|10947.2|10957.5|10953.5|10957.5|10953.5|10949.7|10945.7|7339
1708611600000|2024-02-22 14:20:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|14074
1708611900000|2024-02-22 14:25:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|15285
1708612200000|2024-02-22 14:30:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10952.8|10948.8|5370
1708612500000|2024-02-22 14:35:00|10959|10955|10957.5|10953.5|10959|10955|10952.8|10948.8|9706
1708612800000|2024-02-22 14:40:00|10955.9|10951.9|10952|10948|10957.5|10953.5|10951.2|10947.2|10885
1708613100000|2024-02-22 14:45:00|10958.3|10954.3|10970|10966|10976.2|10972.2|10958.3|10954.3|171255
1708613400000|2024-02-22 14:50:00|10971.5|10967.5|10966.8|10962.8|10973.1|10969.1|10965.3|10961.3|11327
1708613700000|2024-02-22 14:55:00|10968.4|10964.4|10966.8|10962.8|10971.5|10967.5|10966.8|10962.8|9185
1708614000000|2024-02-22 15:00:00|10968.4|10964.4|10960.6|10956.6|10968.4|10964.4|10957.5|10953.5|76135
1708614300000|2024-02-22 15:05:00|10959|10955|10957.5|10953.5|10963.7|10959.7|10955.9|10951.9|10176
1708614600000|2024-02-22 15:10:00|10955.9|10951.9|10962.2|10958.2|10963.7|10959.7|10955.9|10951.9|8541
1708614900000|2024-02-22 15:15:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|12471
1708615200000|2024-02-22 15:20:00|10955.9|10951.9|10959|10955|10960.6|10956.6|10955.9|10951.9|5263
1708615500000|2024-02-22 15:25:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10954.3|10950.3|7651
1708615800000|2024-02-22 15:30:00|10957.5|10953.5|10962.2|10958.2|10962.2|10958.2|10954.3|10950.3|8843
1708616100000|2024-02-22 15:35:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|9140
1708616400000|2024-02-22 15:40:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|185049
1708616700000|2024-02-22 15:45:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|21156
1708617000000|2024-02-22 15:50:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|14558
1708617300000|2024-02-22 15:55:00|10965.3|10961.3|10960.6|10956.6|10965.3|10961.3|10960.6|10956.6|12517
1708617600000|2024-02-22 16:00:00|10959|10955|10959|10955|10962.2|10958.2|10959|10955|8890
1708617900000|2024-02-22 16:05:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10959|10955|88208
1708618200000|2024-02-22 16:10:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|29756
1708618500000|2024-02-22 16:15:00|10960.6|10956.6|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|6271
1708618800000|2024-02-22 16:20:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10959|10955|7974
1708619100000|2024-02-22 16:25:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|69845
1708619400000|2024-02-22 16:30:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|6719
1708619700000|2024-02-22 16:35:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|4012
1708620000000|2024-02-22 16:40:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|10655
1708620300000|2024-02-22 16:45:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|9987
1708620600000|2024-02-22 16:50:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|9217
1708620900000|2024-02-22 16:55:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|10273
1708621200000|2024-02-22 17:00:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|5906
1708621500000|2024-02-22 17:05:00|10946.5|10942.5|10946.5|10942.5|10949.7|10945.7|10946.5|10942.5|4542
1708621800000|2024-02-22 17:10:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|7246
1708622100000|2024-02-22 17:15:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|4260
1708622400000|2024-02-22 17:20:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|5402
1708622700000|2024-02-22 17:25:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|19644
1708623000000|2024-02-22 17:30:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|7661
1708623300000|2024-02-22 17:35:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|5388
1708623600000|2024-02-22 17:40:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|4087
1708623900000|2024-02-22 17:45:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|75112
1708624200000|2024-02-22 17:50:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|41111
1708624500000|2024-02-22 17:55:00|10946.5|10942.5|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|12634
1708624800000|2024-02-22 18:00:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10946.5|10942.5|50687
1708625100000|2024-02-22 18:05:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10941.8|10937.8|17803
1708625400000|2024-02-22 18:10:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|16116
1708625700000|2024-02-22 18:15:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|13028
1708626000000|2024-02-22 18:20:00|10943.4|10939.4|10945|10941|10945|10941|10941.8|10937.8|10203
1708626300000|2024-02-22 18:25:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|3728
1708626600000|2024-02-22 18:30:00|10946.5|10942.5|10952.8|10948.8|10952.8|10948.8|10946.5|10942.5|6757
1708626900000|2024-02-22 18:35:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|5866
1708627200000|2024-02-22 18:40:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|102193
1708627500000|2024-02-22 18:45:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|11288
1708627800000|2024-02-22 18:50:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|5957
1708628100000|2024-02-22 18:55:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|7270
1708628400000|2024-02-22 19:00:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|12589
1708628700000|2024-02-22 19:05:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10951.2|10947.2|4634
1708629000000|2024-02-22 19:10:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|5931
1708629300000|2024-02-22 19:15:00|10954.3|10950.3|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|2856
1708629600000|2024-02-22 19:20:00|||||||||3495
1708629900000|2024-02-22 19:25:00|10949.7|10945.7|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|7616
1708630200000|2024-02-22 19:30:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|4458
1708630500000|2024-02-22 19:35:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|2993
1708630800000|2024-02-22 19:40:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|6172
1708631100000|2024-02-22 19:45:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|11986
1708631400000|2024-02-22 19:50:00|||||||||4165
1708631700000|2024-02-22 19:55:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|13832
1708632000000|2024-02-22 20:00:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|12166
1708632300000|2024-02-22 20:05:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|6375
1708632600000|2024-02-22 20:10:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|19811
1708632900000|2024-02-22 20:15:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|11870
1708633200000|2024-02-22 20:20:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|13736
1708633500000|2024-02-22 20:25:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|8683
1708633800000|2024-02-22 20:30:00|10951.2|10947.2|10943.4|10939.4|10951.2|10947.2|10943.4|10939.4|35457
1708634100000|2024-02-22 20:35:00|10941.8|10937.8|10943.4|10939.4|10946.5|10942.5|10941.8|10937.8|10056
1708634400000|2024-02-22 20:40:00|10941.8|10937.8|10943.4|10939.4|10945|10941|10941.8|10937.8|7584
1708634700000|2024-02-22 20:45:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10945|10941|2413
1708635000000|2024-02-22 20:50:00|10946.5|10942.5|10951.2|10947.2|10951.2|10947.2|10946.5|10942.5|4144
1708635300000|2024-02-22 20:55:00|10949.7|10945.7|10955.9|10951.9|10955.9|10951.9|10949.7|10945.7|10603
1708635600000|2024-02-22 21:00:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|7758
1708635900000|2024-02-22 21:05:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1516
1708636200000|2024-02-22 21:10:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|13735
1708636500000|2024-02-22 21:15:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|13582
1708636800000|2024-02-22 21:20:00|||||||||2912
1708637100000|2024-02-22 21:25:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|5622
1708637400000|2024-02-22 21:30:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|3289
1708637700000|2024-02-22 21:35:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|1195
1708638000000|2024-02-22 21:40:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|2926
1708638300000|2024-02-22 21:45:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|4501
1708638600000|2024-02-22 21:50:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|4138
1708638900000|2024-02-22 21:55:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10949.7|10945.7|2503
1708642800000|2024-02-22 23:00:00|10956.7|10952.7|10959|10955|10959|10955|10956.7|10952.7|1153
1708643100000|2024-02-22 23:05:00|||||||||77
1708643400000|2024-02-22 23:10:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|742
1708643700000|2024-02-22 23:15:00|10959|10955|10959|10955|10959|10955|10959|10955|553
1708644000000|2024-02-22 23:20:00|||||||||99
1708644300000|2024-02-22 23:25:00|||||||||56
1708644600000|2024-02-22 23:30:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|439
1708644900000|2024-02-22 23:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|893
1708645200000|2024-02-22 23:40:00|||||||||414
1708645500000|2024-02-22 23:45:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|143
1708645800000|2024-02-22 23:50:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|200
1708646100000|2024-02-22 23:55:00|||||||||175
1708646400000|2024-02-23 00:00:00|||||||||82
1708646700000|2024-02-23 00:05:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|556
1708647000000|2024-02-23 00:10:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|2245
1708647300000|2024-02-23 00:15:00|10959|10955|10959|10955|10959|10955|10959|10955|445
1708647600000|2024-02-23 00:20:00|10958.3|10954.3|10957.5|10953.5|10958.3|10954.3|10957.5|10953.5|790
1708647900000|2024-02-23 00:25:00|||||||||345
1708648200000|2024-02-23 00:30:00|||||||||411
1708648500000|2024-02-23 00:35:00|10955.9|10951.9|10946.5|10942.5|10955.9|10951.9|10943.4|10939.4|7002
1708648800000|2024-02-23 00:40:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|2201
1708649100000|2024-02-23 00:45:00|10945|10941|10945|10941|10946.5|10942.5|10943.4|10939.4|2118
1708649400000|2024-02-23 00:50:00|10943.4|10939.4|10946.5|10942.5|10948.1|10944.1|10943.4|10939.4|1635
1708649700000|2024-02-23 00:55:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|851
1708650000000|2024-02-23 01:00:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|562
1708650300000|2024-02-23 01:05:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1158
1708650600000|2024-02-23 01:10:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|2016
1708650900000|2024-02-23 01:15:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|770
1708651200000|2024-02-23 01:20:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|24472
1708651500000|2024-02-23 01:25:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|7963
1708651800000|2024-02-23 01:30:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|691
1708652100000|2024-02-23 01:35:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1577
1708652400000|2024-02-23 01:40:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|917
1708652700000|2024-02-23 01:45:00|||||||||416
1708653000000|2024-02-23 01:50:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|1507
1708653300000|2024-02-23 01:55:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1732
1708653600000|2024-02-23 02:00:00|||||||||319
1708653900000|2024-02-23 02:05:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|1469
1708654200000|2024-02-23 02:10:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|253
1708654500000|2024-02-23 02:15:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|512
1708654800000|2024-02-23 02:20:00|10941.1|10937.1|10941.8|10937.8|10941.8|10937.8|10941.1|10937.1|10520
1708655100000|2024-02-23 02:25:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|120
1708655400000|2024-02-23 02:30:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|637
1708655700000|2024-02-23 02:35:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|5123
1708656000000|2024-02-23 02:40:00|||||||||88
1708656300000|2024-02-23 02:45:00|||||||||415
1708656600000|2024-02-23 02:50:00|||||||||139
1708656900000|2024-02-23 02:55:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|984
1708657200000|2024-02-23 03:00:00|||||||||49
1708657500000|2024-02-23 03:05:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|577
1708657800000|2024-02-23 03:10:00|||||||||2537
1708658100000|2024-02-23 03:15:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|321
1708658400000|2024-02-23 03:20:00|||||||||155
1708658700000|2024-02-23 03:25:00|||||||||995
1708659000000|2024-02-23 03:30:00|||||||||54
1708659300000|2024-02-23 03:35:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|114
1708659600000|2024-02-23 03:40:00|||||||||46
1708659900000|2024-02-23 03:45:00|||||||||182
1708660200000|2024-02-23 03:50:00|||||||||148
1708660500000|2024-02-23 03:55:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|587
1708660800000|2024-02-23 04:00:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|197
1708661100000|2024-02-23 04:05:00|||||||||54
1708661400000|2024-02-23 04:10:00|||||||||554
1708661700000|2024-02-23 04:15:00|||||||||51
1708662000000|2024-02-23 04:20:00|||||||||165
1708662300000|2024-02-23 04:25:00|||||||||56
1708662600000|2024-02-23 04:30:00|||||||||100
1708662900000|2024-02-23 04:35:00|||||||||55
1708663200000|2024-02-23 04:40:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|86
1708663500000|2024-02-23 04:45:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|362
1708663800000|2024-02-23 04:50:00|||||||||260
1708664100000|2024-02-23 04:55:00|||||||||52
1708664400000|2024-02-23 05:00:00|||||||||91
1708664700000|2024-02-23 05:05:00|||||||||471
1708665000000|2024-02-23 05:10:00|||||||||258
1708665300000|2024-02-23 05:15:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2100
1708665600000|2024-02-23 05:20:00|||||||||81
1708665900000|2024-02-23 05:25:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|133
1708666200000|2024-02-23 05:30:00|||||||||658
1708666500000|2024-02-23 05:35:00|10934|10930|10934|10930|10934|10930|10934|10930|561
1708666800000|2024-02-23 05:40:00|||||||||365
1708667100000|2024-02-23 05:45:00|||||||||136
1708667400000|2024-02-23 05:50:00|||||||||460
1708667700000|2024-02-23 05:55:00|||||||||329
1708668000000|2024-02-23 06:00:00|||||||||363
1708668300000|2024-02-23 06:05:00|||||||||818
1708668600000|2024-02-23 06:10:00|||||||||893
1708668900000|2024-02-23 06:15:00|||||||||694
1708669200000|2024-02-23 06:20:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|3062
1708669500000|2024-02-23 06:25:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|9329
1708669800000|2024-02-23 06:30:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1257
1708670100000|2024-02-23 06:35:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|259
1708670400000|2024-02-23 06:40:00|10934|10930|10934|10930|10934|10930|10934|10930|335
1708670700000|2024-02-23 06:45:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|857
1708671000000|2024-02-23 06:50:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2773
1708671300000|2024-02-23 06:55:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|12700
1708671600000|2024-02-23 07:00:00|10940.3|10936.3|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|1852
1708671900000|2024-02-23 07:05:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10934|10930|2163
1708672200000|2024-02-23 07:10:00|10935.6|10931.6|10941.8|10937.8|10941.8|10937.8|10935.6|10931.6|2186
1708672500000|2024-02-23 07:15:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|1312
1708672800000|2024-02-23 07:20:00|10945|10941|10941.8|10937.8|10945|10941|10941.8|10937.8|769
1708673100000|2024-02-23 07:25:00|10943.4|10939.4|10943.4|10939.4|10946.5|10942.5|10941.8|10937.8|1835
1708673400000|2024-02-23 07:30:00|10945|10941|10941.8|10937.8|10945|10941|10941.8|10937.8|1262
1708673700000|2024-02-23 07:35:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|781
1708674000000|2024-02-23 07:40:00|10940.3|10936.3|10945|10941|10945|10941|10940.3|10936.3|1403
1708674300000|2024-02-23 07:45:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|1180
1708674600000|2024-02-23 07:50:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10945|10941|1393
1708674900000|2024-02-23 07:55:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|583
1708675200000|2024-02-23 08:00:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|2772
1708675500000|2024-02-23 08:05:00|10945|10941|10941.8|10937.8|10945|10941|10941.8|10937.8|1126
1708675800000|2024-02-23 08:10:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|2228
1708676100000|2024-02-23 08:15:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|2725
1708676400000|2024-02-23 08:20:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|1988
1708676700000|2024-02-23 08:25:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|13324
1708677000000|2024-02-23 08:30:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|27054
1708677300000|2024-02-23 08:35:00|10938.7|10934.7|10935.6|10931.6|10940.3|10936.3|10935.6|10931.6|2233
1708677600000|2024-02-23 08:40:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1393
1708677900000|2024-02-23 08:45:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|804
1708678200000|2024-02-23 08:50:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10934|10930|2411
1708678500000|2024-02-23 08:55:00|10932.5|10928.5|10935.6|10931.6|10937.2|10933.2|10932.5|10928.5|3263
1708678800000|2024-02-23 09:00:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|1297
1708679100000|2024-02-23 09:05:00|10934|10930|10934|10930|10934|10930|10934|10930|1281
1708679400000|2024-02-23 09:10:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|2317
1708679700000|2024-02-23 09:15:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|1215
1708680000000|2024-02-23 09:20:00|||||||||1926
1708680300000|2024-02-23 09:25:00|10932.5|10928.5|10934|10930|10935.6|10931.6|10932.5|10928.5|16633
1708680600000|2024-02-23 09:30:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|4675
1708680900000|2024-02-23 09:35:00|||||||||1511
1708681200000|2024-02-23 09:40:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|908
1708681500000|2024-02-23 09:45:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|2515
1708681800000|2024-02-23 09:50:00|||||||||553
1708682100000|2024-02-23 09:55:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|1662
1708682400000|2024-02-23 10:00:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|2131
1708682700000|2024-02-23 10:05:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|2960
1708683000000|2024-02-23 10:10:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|2246
1708683300000|2024-02-23 10:15:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|1620
1708683600000|2024-02-23 10:20:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|1420
1708683900000|2024-02-23 10:25:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|6770
1708684200000|2024-02-23 10:30:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2217
1708684500000|2024-02-23 10:35:00|||||||||208
1708684800000|2024-02-23 10:40:00|10935.6|10931.6|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|5728
1708685100000|2024-02-23 10:45:00|10935.6|10931.6|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|1817
1708685400000|2024-02-23 10:50:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1034
1708685700000|2024-02-23 10:55:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1374
1708686000000|2024-02-23 11:00:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|4027
1708686300000|2024-02-23 11:05:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|4271
1708686600000|2024-02-23 11:10:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|3811
1708686900000|2024-02-23 11:15:00|10938.7|10934.7|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|4666
1708687200000|2024-02-23 11:20:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|3024
1708687500000|2024-02-23 11:25:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|11541
1708687800000|2024-02-23 11:30:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|4265
1708688100000|2024-02-23 11:35:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|1612
1708688400000|2024-02-23 11:40:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|4529
1708688700000|2024-02-23 11:45:00|10940.3|10936.3|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|3728
1708689000000|2024-02-23 11:50:00|||||||||2124
1708689300000|2024-02-23 11:55:00|10945|10941|10945|10941|10945|10941|10945|10941|2145
1708689600000|2024-02-23 12:00:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|4300
1708689900000|2024-02-23 12:05:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|9736
1708690200000|2024-02-23 12:10:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|3645
1708690500000|2024-02-23 12:15:00|10945|10941|10948.1|10944.1|10948.1|10944.1|10943.4|10939.4|5601
1708690800000|2024-02-23 12:20:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|2935
1708691100000|2024-02-23 12:25:00|10948.9|10944.9|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|4835
1708691400000|2024-02-23 12:30:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10949.7|10945.7|4088
1708691700000|2024-02-23 12:35:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|5418
1708692000000|2024-02-23 12:40:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|14401
1708692300000|2024-02-23 12:45:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|50369
1708692600000|2024-02-23 12:50:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|4641
1708692900000|2024-02-23 12:55:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|4291
1708693200000|2024-02-23 13:00:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|4050
1708693500000|2024-02-23 13:05:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|4220
1708693800000|2024-02-23 13:10:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|4521
1708694100000|2024-02-23 13:15:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|60192
1708694400000|2024-02-23 13:20:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|9288
1708694700000|2024-02-23 13:25:00|10962.2|10958.2|10954.3|10950.3|10962.2|10958.2|10954.3|10950.3|9800
1708695000000|2024-02-23 13:30:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|20810
1708695300000|2024-02-23 13:35:00|10952.8|10948.8|10957.5|10953.5|10957.5|10953.5|10952.8|10948.8|3958
1708695600000|2024-02-23 13:40:00|10955.9|10951.9|10952.8|10948.8|10957.5|10953.5|10951.2|10947.2|12696
1708695900000|2024-02-23 13:45:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|11562
1708696200000|2024-02-23 13:50:00|10952.8|10948.8|10948.1|10944.1|10952.8|10948.8|10946.5|10942.5|5048
1708696500000|2024-02-23 13:55:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|17180
1708696800000|2024-02-23 14:00:00|10949.7|10945.7|10954.3|10950.3|10954.3|10950.3|10949.7|10945.7|8574
1708697100000|2024-02-23 14:05:00|10952.8|10948.8|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|15379
1708697400000|2024-02-23 14:10:00|10949.7|10945.7|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|7524
1708697700000|2024-02-23 14:15:00|10948.1|10944.1|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|12220
1708698000000|2024-02-23 14:20:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|11923
1708698300000|2024-02-23 14:25:00|10951.2|10947.2|10955.9|10951.9|10955.9|10951.9|10951.2|10947.2|28663
1708698600000|2024-02-23 14:30:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10955.9|10951.9|11810
1708698900000|2024-02-23 14:35:00|10955.9|10951.9|10959|10955|10960.6|10956.6|10955.9|10951.9|6803
1708699200000|2024-02-23 14:40:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|9018
1708699500000|2024-02-23 14:45:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|14924
1708699800000|2024-02-23 14:50:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10962.2|10958.2|28578
1708700100000|2024-02-23 14:55:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|10302
1708700400000|2024-02-23 15:00:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|30425
1708700700000|2024-02-23 15:05:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|9787
1708701000000|2024-02-23 15:10:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10960.6|10956.6|9681
1708701300000|2024-02-23 15:15:00|10963.7|10959.7|10966.8|10962.8|10968.4|10964.4|10963.7|10959.7|70467
1708701600000|2024-02-23 15:20:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|13292
1708701900000|2024-02-23 15:25:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|29798
1708702200000|2024-02-23 15:30:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|16679
1708702500000|2024-02-23 15:35:00|10970|10966|10968.4|10964.4|10970|10966|10966.8|10962.8|10111
1708702800000|2024-02-23 15:40:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|10347
1708703100000|2024-02-23 15:45:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|9522
1708703400000|2024-02-23 15:50:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10963.7|10959.7|9182
1708703700000|2024-02-23 15:55:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|12021
1708704000000|2024-02-23 16:00:00|10968.4|10964.4|10971.5|10967.5|10973.1|10969.1|10968.4|10964.4|9327
1708704300000|2024-02-23 16:05:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10968.4|10964.4|14166
1708704600000|2024-02-23 16:10:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10968.4|10964.4|6937
1708704900000|2024-02-23 16:15:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|10796
1708705200000|2024-02-23 16:20:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|12887
1708705500000|2024-02-23 16:25:00|10979.3|10975.3|10984|10980|10985.6|10981.6|10979.3|10975.3|37742
1708705800000|2024-02-23 16:30:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10984|10980|82812
1708706100000|2024-02-23 16:35:00|10985.6|10981.6|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|28209
1708706400000|2024-02-23 16:40:00|10988.7|10984.7|10991.8|10987.8|10993.4|10989.4|10988.7|10984.7|8799
1708706700000|2024-02-23 16:45:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|5407
1708707000000|2024-02-23 16:50:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|9716
1708707300000|2024-02-23 16:55:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|11445
1708707600000|2024-02-23 17:00:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10991.8|10987.8|11860
1708707900000|2024-02-23 17:05:00|10996.5|10992.5|10991.8|10987.8|10996.5|10992.5|10990.3|10986.3|10094
1708708200000|2024-02-23 17:10:00|10990.3|10986.3|10995|10991|10995|10991|10990.3|10986.3|7729
1708708500000|2024-02-23 17:15:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|15873
1708708800000|2024-02-23 17:20:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|22662
1708709100000|2024-02-23 17:25:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|14646
1708709400000|2024-02-23 17:30:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|15033
1708709700000|2024-02-23 17:35:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|13263
1708710000000|2024-02-23 17:40:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|6936
1708710300000|2024-02-23 17:45:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|7455
1708710600000|2024-02-23 17:50:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|23741
1708710900000|2024-02-23 17:55:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|84123
1708711200000|2024-02-23 18:00:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|6124
1708711500000|2024-02-23 18:05:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|5880
1708711800000|2024-02-23 18:10:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10991.8|10987.8|23541
1708712100000|2024-02-23 18:15:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|13343
1708712400000|2024-02-23 18:20:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|12273
1708712700000|2024-02-23 18:25:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10991.8|10987.8|4337
1708713000000|2024-02-23 18:30:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|4775
1708713300000|2024-02-23 18:35:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|6140
1708713600000|2024-02-23 18:40:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|12418
1708713900000|2024-02-23 18:45:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|8034
1708714200000|2024-02-23 18:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|56190
1708714500000|2024-02-23 18:55:00|||||||||8019
1708714800000|2024-02-23 19:00:00|||||||||2288
1708715100000|2024-02-23 19:05:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10995|10991|4434
1708715400000|2024-02-23 19:10:00|||||||||3726
1708715700000|2024-02-23 19:15:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|6290
1708716000000|2024-02-23 19:20:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|3138
1708716300000|2024-02-23 19:25:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|4260
1708716600000|2024-02-23 19:30:00|10992.6|10988.6|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|8070
1708716900000|2024-02-23 19:35:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|10028
1708717200000|2024-02-23 19:40:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|8577
1708717500000|2024-02-23 19:45:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|8491
1708717800000|2024-02-23 19:50:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|10529
1708718100000|2024-02-23 19:55:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|21055
1708718400000|2024-02-23 20:00:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|11154
1708718700000|2024-02-23 20:05:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|6437
1708719000000|2024-02-23 20:10:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|4067
1708719300000|2024-02-23 20:15:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|9023
1708719600000|2024-02-23 20:20:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|7573
1708719900000|2024-02-23 20:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|4344
1708720200000|2024-02-23 20:30:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|4424
1708720500000|2024-02-23 20:35:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|5030
1708720800000|2024-02-23 20:40:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|4839
1708721100000|2024-02-23 20:45:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|5743
1708721400000|2024-02-23 20:50:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|6176
1708721700000|2024-02-23 20:55:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|27387
1708722000000|2024-02-23 21:00:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|20181
1708722300000|2024-02-23 21:05:00|10995|10991|10995|10991|10995|10991|10995|10991|49248
1708722600000|2024-02-23 21:10:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|4050
1708722900000|2024-02-23 21:15:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1839
1708723200000|2024-02-23 21:20:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|10667
1708723500000|2024-02-23 21:25:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|2263
1708723800000|2024-02-23 21:30:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|4301
1708724100000|2024-02-23 21:35:00|10995|10991|10995|10991|10995|10991|10995|10991|2046
1708724400000|2024-02-23 21:40:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1811
1708724700000|2024-02-23 21:45:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|1219
1708725000000|2024-02-23 21:50:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|17598
1708725300000|2024-02-23 21:55:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|5502
1708902000000|2024-02-25 23:00:00|10988.7|10984.7|10984|10980|10988.7|10984.7|10984|10980|3779
1708902300000|2024-02-25 23:05:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|2550
1708902600000|2024-02-25 23:10:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|779
1708902900000|2024-02-25 23:15:00|||||||||1
1708903200000|2024-02-25 23:20:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|395
1708903500000|2024-02-25 23:25:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|962
1708903800000|2024-02-25 23:30:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|807
1708904100000|2024-02-25 23:35:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|2848
1708904400000|2024-02-25 23:40:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|447
1708904700000|2024-02-25 23:45:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|458
1708905000000|2024-02-25 23:50:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|85
1708905300000|2024-02-25 23:55:00|||||||||331
1708905600000|2024-02-26 00:00:00|10988.7|10984.7|10993.4|10989.4|10995|10991|10988.7|10984.7|2138
1708905900000|2024-02-26 00:05:00|10991.8|10987.8|10995|10991|10996.5|10992.5|10991.8|10987.8|1379
1708906200000|2024-02-26 00:10:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1093
1708906500000|2024-02-26 00:15:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|4149
1708906800000|2024-02-26 00:20:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|441
1708907100000|2024-02-26 00:25:00|||||||||194
1708907400000|2024-02-26 00:30:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1665
1708907700000|2024-02-26 00:35:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|1465
1708908000000|2024-02-26 00:40:00|11001.2|10997.2|11005.9|11001.9|11007.5|11003.5|11001.2|10997.2|4634
1708908300000|2024-02-26 00:45:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|1892
1708908600000|2024-02-26 00:50:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|776
1708908900000|2024-02-26 00:55:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1037
1708909200000|2024-02-26 01:00:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|849
1708909500000|2024-02-26 01:05:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|771
1708909800000|2024-02-26 01:10:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|801
1708910100000|2024-02-26 01:15:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|585
1708910400000|2024-02-26 01:20:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1956
1708910700000|2024-02-26 01:25:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|8573
1708911000000|2024-02-26 01:30:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|2275
1708911300000|2024-02-26 01:35:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|1132
1708911600000|2024-02-26 01:40:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|708
1708911900000|2024-02-26 01:45:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|625
1708912200000|2024-02-26 01:50:00|||||||||1390
1708912500000|2024-02-26 01:55:00|||||||||696
1708912800000|2024-02-26 02:00:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|1050
1708913100000|2024-02-26 02:05:00|||||||||809
1708913400000|2024-02-26 02:10:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|386
1708913700000|2024-02-26 02:15:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1420
1708914000000|2024-02-26 02:20:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1345
1708914300000|2024-02-26 02:25:00|||||||||245
1708914600000|2024-02-26 02:30:00|||||||||333
1708914900000|2024-02-26 02:35:00|||||||||98
1708915200000|2024-02-26 02:40:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|1524
1708915500000|2024-02-26 02:45:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|689
1708915800000|2024-02-26 02:50:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|306
1708916100000|2024-02-26 02:55:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1447
1708916400000|2024-02-26 03:00:00|||||||||1253
1708916700000|2024-02-26 03:05:00|||||||||192
1708917000000|2024-02-26 03:10:00|||||||||121
1708917300000|2024-02-26 03:15:00|||||||||80
1708917600000|2024-02-26 03:20:00|||||||||388
1708917900000|2024-02-26 03:25:00|||||||||195
1708918200000|2024-02-26 03:30:00|||||||||360
1708918500000|2024-02-26 03:35:00|||||||||1473
1708918800000|2024-02-26 03:40:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1223
1708919100000|2024-02-26 03:45:00|||||||||492
1708919400000|2024-02-26 03:50:00|||||||||221
1708919700000|2024-02-26 03:55:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|742
1708920000000|2024-02-26 04:00:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|759
1708920300000|2024-02-26 04:05:00|||||||||378
1708920600000|2024-02-26 04:10:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|674
1708920900000|2024-02-26 04:15:00|||||||||136
1708921200000|2024-02-26 04:20:00|||||||||519
1708921500000|2024-02-26 04:25:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|207
1708921800000|2024-02-26 04:30:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|930
1708922100000|2024-02-26 04:35:00|||||||||225
1708922400000|2024-02-26 04:40:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|666
1708922700000|2024-02-26 04:45:00|||||||||2099
1708923000000|2024-02-26 04:50:00|||||||||69
1708923300000|2024-02-26 04:55:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|2533
1708923600000|2024-02-26 05:00:00|||||||||1071
1708923900000|2024-02-26 05:05:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|2593
1708924200000|2024-02-26 05:10:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|1312
1708924500000|2024-02-26 05:15:00|||||||||715
1708924800000|2024-02-26 05:20:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|544
1708925100000|2024-02-26 05:25:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|409
1708925400000|2024-02-26 05:30:00|||||||||3617
1708925700000|2024-02-26 05:35:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|1835
1708926000000|2024-02-26 05:40:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|3328
1708926300000|2024-02-26 05:45:00|||||||||724
1708926600000|2024-02-26 05:50:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|598
1708926900000|2024-02-26 05:55:00|||||||||84
1708927200000|2024-02-26 06:00:00|||||||||1613
1708927500000|2024-02-26 06:05:00|||||||||869
1708927800000|2024-02-26 06:10:00|||||||||163
1708928100000|2024-02-26 06:15:00|||||||||490
1708928400000|2024-02-26 06:20:00|||||||||1135
1708928700000|2024-02-26 06:25:00|11006.7|11002.7|11009|11005|11009|11005|11005.9|11001.9|1772
1708929000000|2024-02-26 06:30:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|966
1708929300000|2024-02-26 06:35:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|4841
1708929600000|2024-02-26 06:40:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1650
1708929900000|2024-02-26 06:45:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1273
1708930200000|2024-02-26 06:50:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1481
1708930500000|2024-02-26 06:55:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|349
1708930800000|2024-02-26 07:00:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|2148
1708931100000|2024-02-26 07:05:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11009|11005|1349
1708931400000|2024-02-26 07:10:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|736
1708931700000|2024-02-26 07:15:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|1848
1708932000000|2024-02-26 07:20:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|580
1708932300000|2024-02-26 07:25:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|898
1708932600000|2024-02-26 07:30:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1019
1708932900000|2024-02-26 07:35:00|11010.6|11006.6|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|1291
1708933200000|2024-02-26 07:40:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1910
1708933500000|2024-02-26 07:45:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|3073
1708933800000|2024-02-26 07:50:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|982
1708934100000|2024-02-26 07:55:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|1942
1708934400000|2024-02-26 08:00:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|2563
1708934700000|2024-02-26 08:05:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|3921
1708935000000|2024-02-26 08:10:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1786
1708935300000|2024-02-26 08:15:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|4418
1708935600000|2024-02-26 08:20:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|2137
1708935900000|2024-02-26 08:25:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11007.5|11003.5|2006
1708936200000|2024-02-26 08:30:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|1774
1708936500000|2024-02-26 08:35:00|11010.6|11006.6|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|4123
1708936800000|2024-02-26 08:40:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1833
1708937100000|2024-02-26 08:45:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|2925
1708937400000|2024-02-26 08:50:00|11001.2|10997.2|11001.2|10997.2|11004.3|11000.3|10999.7|10995.7|3413
1708937700000|2024-02-26 08:55:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|13842
1708938000000|2024-02-26 09:00:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|3383
1708938300000|2024-02-26 09:05:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|3677
1708938600000|2024-02-26 09:10:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1740
1708938900000|2024-02-26 09:15:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|2048
1708939200000|2024-02-26 09:20:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|3665
1708939500000|2024-02-26 09:25:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|5779
1708939800000|2024-02-26 09:30:00|||||||||2221
1708940100000|2024-02-26 09:35:00|11000.4|10996.4|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1848
1708940400000|2024-02-26 09:40:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|2065
1708940700000|2024-02-26 09:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|7246
1708941000000|2024-02-26 09:50:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|21267
1708941300000|2024-02-26 09:55:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|941
1708941600000|2024-02-26 10:00:00|||||||||1218
1708941900000|2024-02-26 10:05:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|7151
1708942200000|2024-02-26 10:10:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|4876
1708942500000|2024-02-26 10:15:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|2892
1708942800000|2024-02-26 10:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|965
1708943100000|2024-02-26 10:25:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1206
1708943400000|2024-02-26 10:30:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|4779
1708943700000|2024-02-26 10:35:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|2591
1708944000000|2024-02-26 10:40:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|9259
1708944300000|2024-02-26 10:45:00|||||||||1511
1708944600000|2024-02-26 10:50:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1187
1708944900000|2024-02-26 10:55:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|437
1708945200000|2024-02-26 11:00:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|161111
1708945500000|2024-02-26 11:05:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|11536
1708945800000|2024-02-26 11:10:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|46052
1708946100000|2024-02-26 11:15:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|31845
1708946400000|2024-02-26 11:20:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|4494
1708946700000|2024-02-26 11:25:00|||||||||18747
1708947000000|2024-02-26 11:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|7168
1708947300000|2024-02-26 11:35:00|10995|10991|10995|10991|10995|10991|10995|10991|2371
1708947600000|2024-02-26 11:40:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|17719
1708947900000|2024-02-26 11:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|7940
1708948200000|2024-02-26 11:50:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|8778
1708948500000|2024-02-26 11:55:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|16824
1708948800000|2024-02-26 12:00:00|||||||||582
1708949100000|2024-02-26 12:05:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|4841
1708949400000|2024-02-26 12:10:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1038
1708949700000|2024-02-26 12:15:00|10996.5|10992.5|11002.8|10998.8|11002.8|10998.8|10996.5|10992.5|14555
1708950000000|2024-02-26 12:20:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|4393
1708950300000|2024-02-26 12:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|3550
1708950600000|2024-02-26 12:30:00|10999.7|10995.7|10996.5|10992.5|11001.2|10997.2|10995.8|10991.8|7289
1708950900000|2024-02-26 12:35:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2381
1708951200000|2024-02-26 12:40:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|2046
1708951500000|2024-02-26 12:45:00|11001.2|10997.2|10996.5|10992.5|11001.2|10997.2|10996.5|10992.5|6724
1708951800000|2024-02-26 12:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|999
1708952100000|2024-02-26 12:55:00|10998.1|10994.1|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|114972
1708952400000|2024-02-26 13:00:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|3827
1708952700000|2024-02-26 13:05:00|10998.1|10994.1|11001.2|10997.2|11002.8|10998.8|10998.1|10994.1|3718
1708953000000|2024-02-26 13:10:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|3060
1708953300000|2024-02-26 13:15:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|4038
1708953600000|2024-02-26 13:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|65269
1708953900000|2024-02-26 13:25:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|53579
1708954200000|2024-02-26 13:30:00|10995|10991|10995|10991|10998.1|10994.1|10995|10991|28153
1708954500000|2024-02-26 13:35:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|14586
1708954800000|2024-02-26 13:40:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|7701
1708955100000|2024-02-26 13:45:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|7051
1708955400000|2024-02-26 13:50:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10993.4|10989.4|48369
1708955700000|2024-02-26 13:55:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|45905
1708956000000|2024-02-26 14:00:00|10996.5|10992.5|10991.8|10987.8|10996.5|10992.5|10990.3|10986.3|43955
1708956300000|2024-02-26 14:05:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|11633
1708956600000|2024-02-26 14:10:00|10991.8|10987.8|10984|10980|10991.8|10987.8|10984|10980|63926
1708956900000|2024-02-26 14:15:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|9742
1708957200000|2024-02-26 14:20:00|10984|10980|10988.7|10984.7|10988.7|10984.7|10984|10980|22403
1708957500000|2024-02-26 14:25:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|25081
1708957800000|2024-02-26 14:30:00|10987.2|10983.2|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|97782
1708958100000|2024-02-26 14:35:00|10985.6|10981.6|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|65742
1708958400000|2024-02-26 14:40:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10984|10980|3192
1708958700000|2024-02-26 14:45:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|16269
1708959000000|2024-02-26 14:50:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|4602
1708959300000|2024-02-26 14:55:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|14820
1708959600000|2024-02-26 15:00:00|10984|10980|10984|10980|10985.6|10981.6|10980.9|10976.9|18702
1708959900000|2024-02-26 15:05:00|10982.5|10978.5|10977.8|10973.8|10982.5|10978.5|10977.8|10973.8|15732
1708960200000|2024-02-26 15:10:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|8741
1708960500000|2024-02-26 15:15:00|10979.3|10975.3|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|11278
1708960800000|2024-02-26 15:20:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|81622
1708961100000|2024-02-26 15:25:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|15327
1708961400000|2024-02-26 15:30:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|16521
1708961700000|2024-02-26 15:35:00|10971.5|10967.5|10974.7|10970.7|10976.2|10972.2|10971.5|10967.5|8339
1708962000000|2024-02-26 15:40:00|10973.1|10969.1|10977.8|10973.8|10977.8|10973.8|10973.1|10969.1|8803
1708962300000|2024-02-26 15:45:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|1955
1708962600000|2024-02-26 15:50:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|12094
1708962900000|2024-02-26 15:55:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|15516
1708963200000|2024-02-26 16:00:00|10973.1|10969.1|10977.8|10973.8|10979.3|10975.3|10973.1|10969.1|25458
1708963500000|2024-02-26 16:05:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|52598
1708963800000|2024-02-26 16:10:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|15314
1708964100000|2024-02-26 16:15:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10973.9|10969.9|20331
1708964400000|2024-02-26 16:20:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|8189
1708964700000|2024-02-26 16:25:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10973.9|10969.9|23535
1708965000000|2024-02-26 16:30:00|10973.1|10969.1|10970|10966|10974.7|10970.7|10970|10966|7545
1708965300000|2024-02-26 16:35:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10970|10966|3796
1708965600000|2024-02-26 16:40:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|8183
1708965900000|2024-02-26 16:45:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|3302
1708966200000|2024-02-26 16:50:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|6266
1708966500000|2024-02-26 16:55:00|10970|10966|10968.4|10964.4|10970|10966|10966.8|10962.8|24721
1708966800000|2024-02-26 17:00:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|13184
1708967100000|2024-02-26 17:05:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2292
1708967400000|2024-02-26 17:10:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1547
1708967700000|2024-02-26 17:15:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|6025
1708968000000|2024-02-26 17:20:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|7959
1708968300000|2024-02-26 17:25:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2328
1708968600000|2024-02-26 17:30:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|2906
1708968900000|2024-02-26 17:35:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1972
1708969200000|2024-02-26 17:40:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|6107
1708969500000|2024-02-26 17:45:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|7816
1708969800000|2024-02-26 17:50:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|42172
1708970100000|2024-02-26 17:55:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|24414
1708970400000|2024-02-26 18:00:00|10961.4|10957.4|10962.2|10958.2|10962.2|10958.2|10955.9|10951.9|24505
1708970700000|2024-02-26 18:05:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|64271
1708971000000|2024-02-26 18:10:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|32127
1708971300000|2024-02-26 18:15:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|28592
1708971600000|2024-02-26 18:20:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|4477
1708971900000|2024-02-26 18:25:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|6720
1708972200000|2024-02-26 18:30:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|8004
1708972500000|2024-02-26 18:35:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|3419
1708972800000|2024-02-26 18:40:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|14291
1708973100000|2024-02-26 18:45:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2923
1708973400000|2024-02-26 18:50:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|41973
1708973700000|2024-02-26 18:55:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|3220
1708974000000|2024-02-26 19:00:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|2684
1708974300000|2024-02-26 19:05:00|||||||||2590
1708974600000|2024-02-26 19:10:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|3839
1708974900000|2024-02-26 19:15:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|2534
1708975200000|2024-02-26 19:20:00|||||||||6877
1708975500000|2024-02-26 19:25:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|14333
1708975800000|2024-02-26 19:30:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|6008
1708976100000|2024-02-26 19:35:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|4996
1708976400000|2024-02-26 19:40:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10959|10955|13061
1708976700000|2024-02-26 19:45:00|10960.6|10956.6|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|3557
1708977000000|2024-02-26 19:50:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|6385
1708977300000|2024-02-26 19:55:00|10963.7|10959.7|10962.2|10958.2|10965.3|10961.3|10960.6|10956.6|11268
1708977600000|2024-02-26 20:00:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|18388
1708977900000|2024-02-26 20:05:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|5582
1708978200000|2024-02-26 20:10:00|10965.3|10961.3|10970|10966|10970|10966|10965.3|10961.3|5529
1708978500000|2024-02-26 20:15:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|4821
1708978800000|2024-02-26 20:20:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|43178
1708979100000|2024-02-26 20:25:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|8541
1708979400000|2024-02-26 20:30:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|10993
1708979700000|2024-02-26 20:35:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|1395
1708980000000|2024-02-26 20:40:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|1931
1708980300000|2024-02-26 20:45:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|25374
1708980600000|2024-02-26 20:50:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|4460
1708980900000|2024-02-26 20:55:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|3741
1708981200000|2024-02-26 21:00:00|||||||||12928
1708981500000|2024-02-26 21:05:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|2751
1708981800000|2024-02-26 21:10:00|||||||||4960
1708982100000|2024-02-26 21:15:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|32908
1708982400000|2024-02-26 21:20:00|||||||||1289
1708982700000|2024-02-26 21:25:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1325
1708983000000|2024-02-26 21:30:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|2681
1708983300000|2024-02-26 21:35:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|16107
1708983600000|2024-02-26 21:40:00|||||||||2339
1708983900000|2024-02-26 21:45:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|4869
1708984200000|2024-02-26 21:50:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|5924
1708984500000|2024-02-26 21:55:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|3265
1708988400000|2024-02-26 23:00:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|425
1708988700000|2024-02-26 23:05:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|90
1708989000000|2024-02-26 23:10:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1029
1708989300000|2024-02-26 23:15:00|10972.3|10968.3|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|277
1708989600000|2024-02-26 23:20:00|||||||||201
1708989900000|2024-02-26 23:25:00|||||||||26
1708990200000|2024-02-26 23:30:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|353
1708990500000|2024-02-26 23:35:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|197
1708990800000|2024-02-26 23:40:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|792
1708991100000|2024-02-26 23:45:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|481
1708991400000|2024-02-26 23:50:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|471
1708991700000|2024-02-26 23:55:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|78
1708992000000|2024-02-27 00:00:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|152
1708992300000|2024-02-27 00:05:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|325
1708992600000|2024-02-27 00:10:00|10971.5|10967.5|10973.1|10969.1|10974.7|10970.7|10970|10966|1460
1708992900000|2024-02-27 00:15:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|225
1708993200000|2024-02-27 00:20:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|158
1708993500000|2024-02-27 00:25:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|664
1708993800000|2024-02-27 00:30:00|||||||||272
1708994100000|2024-02-27 00:35:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|575
1708994400000|2024-02-27 00:40:00|10973.1|10969.1|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|3799
1708994700000|2024-02-27 00:45:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2124
1708995000000|2024-02-27 00:50:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|16873
1708995300000|2024-02-27 00:55:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|24918
1708995600000|2024-02-27 01:00:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|606
1708995900000|2024-02-27 01:05:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|5428
1708996200000|2024-02-27 01:10:00|||||||||366
1708996500000|2024-02-27 01:15:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|620
1708996800000|2024-02-27 01:20:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|271
1708997100000|2024-02-27 01:25:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|519
1708997400000|2024-02-27 01:30:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|1585
1708997700000|2024-02-27 01:35:00|||||||||238
1708998000000|2024-02-27 01:40:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|302
1708998300000|2024-02-27 01:45:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|952
1708998600000|2024-02-27 01:50:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|453
1708998900000|2024-02-27 01:55:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|500
1708999200000|2024-02-27 02:00:00|||||||||161
1708999500000|2024-02-27 02:05:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|129
1708999800000|2024-02-27 02:10:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|996
1709000100000|2024-02-27 02:15:00|||||||||1025
1709000400000|2024-02-27 02:20:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|657
1709000700000|2024-02-27 02:25:00|||||||||113
1709001000000|2024-02-27 02:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|21
1709001300000|2024-02-27 02:35:00|||||||||106
1709001600000|2024-02-27 02:40:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|266
1709001900000|2024-02-27 02:45:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|316
1709002200000|2024-02-27 02:50:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|107
1709002500000|2024-02-27 02:55:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|579
1709002800000|2024-02-27 03:00:00|||||||||25
1709003100000|2024-02-27 03:05:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|235
1709003400000|2024-02-27 03:10:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|409
1709003700000|2024-02-27 03:15:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|114
1709004000000|2024-02-27 03:20:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|66
1709004300000|2024-02-27 03:25:00|||||||||82
1709004600000|2024-02-27 03:30:00|||||||||45
1709004900000|2024-02-27 03:35:00|||||||||1022
1709005200000|2024-02-27 03:40:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|631
1709005500000|2024-02-27 03:45:00|||||||||24
1709005800000|2024-02-27 03:50:00|||||||||47
1709006100000|2024-02-27 03:55:00|||||||||346
1709006400000|2024-02-27 04:00:00|||||||||12
1709006700000|2024-02-27 04:05:00|||||||||1584
1709007000000|2024-02-27 04:10:00|||||||||208
1709007300000|2024-02-27 04:15:00|||||||||543
1709007600000|2024-02-27 04:20:00|||||||||263
1709007900000|2024-02-27 04:25:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1105
1709008200000|2024-02-27 04:30:00|||||||||96
1709008500000|2024-02-27 04:35:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|542
1709008800000|2024-02-27 04:40:00|||||||||249
1709009100000|2024-02-27 04:45:00|||||||||19
1709009400000|2024-02-27 04:50:00|||||||||128
1709009700000|2024-02-27 04:55:00|||||||||938
1709010000000|2024-02-27 05:00:00|||||||||1860
1709010300000|2024-02-27 05:05:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|129
1709010600000|2024-02-27 05:10:00|||||||||454
1709010900000|2024-02-27 05:15:00|||||||||1305
1709011200000|2024-02-27 05:20:00|||||||||419
1709011500000|2024-02-27 05:25:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10971.5|10967.5|1154
1709011800000|2024-02-27 05:30:00|||||||||33
1709012100000|2024-02-27 05:35:00|||||||||718
1709012400000|2024-02-27 05:40:00|||||||||426
1709012700000|2024-02-27 05:45:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|658
1709013000000|2024-02-27 05:50:00|||||||||152
1709013300000|2024-02-27 05:55:00|||||||||1139
1709013600000|2024-02-27 06:00:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|818
1709013900000|2024-02-27 06:05:00|10970|10966|10970|10966|10970|10966|10970|10966|441
1709014200000|2024-02-27 06:10:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|131
1709014500000|2024-02-27 06:15:00|10970|10966|10970|10966|10970|10966|10970|10966|439
1709014800000|2024-02-27 06:20:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|229
1709015100000|2024-02-27 06:25:00|||||||||52
1709015400000|2024-02-27 06:30:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|1159
1709015700000|2024-02-27 06:35:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|7554
1709016000000|2024-02-27 06:40:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1530
1709016300000|2024-02-27 06:45:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|1106
1709016600000|2024-02-27 06:50:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|830
1709016900000|2024-02-27 06:55:00|||||||||283
1709017200000|2024-02-27 07:00:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|715
1709017500000|2024-02-27 07:05:00|||||||||1084
1709017800000|2024-02-27 07:10:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|795
1709018100000|2024-02-27 07:15:00|10971.5|10967.5|10970.8|10966.8|10971.5|10967.5|10970|10966|548
1709018400000|2024-02-27 07:20:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|3257
1709018700000|2024-02-27 07:25:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|307
1709019000000|2024-02-27 07:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|974
1709019300000|2024-02-27 07:35:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|1453
1709019600000|2024-02-27 07:40:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1589
1709019900000|2024-02-27 07:45:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|1825
1709020200000|2024-02-27 07:50:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1688
1709020500000|2024-02-27 07:55:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1023
1709020800000|2024-02-27 08:00:00|10980.9|10976.9|10984|10980|10984|10980|10979.3|10975.3|3450
1709021100000|2024-02-27 08:05:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|2056
1709021400000|2024-02-27 08:10:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|2540
1709021700000|2024-02-27 08:15:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|2459
1709022000000|2024-02-27 08:20:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10982.5|10978.5|6596
1709022300000|2024-02-27 08:25:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|2138
1709022600000|2024-02-27 08:30:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|2188
1709022900000|2024-02-27 08:35:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1574
1709023200000|2024-02-27 08:40:00|||||||||6049
1709023500000|2024-02-27 08:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|4817
1709023800000|2024-02-27 08:50:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|4604
1709024100000|2024-02-27 08:55:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|3804
1709024400000|2024-02-27 09:00:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|1727
1709024700000|2024-02-27 09:05:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|3747
1709025000000|2024-02-27 09:10:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|2609
1709025300000|2024-02-27 09:15:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1261
1709025600000|2024-02-27 09:20:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|6309
1709025900000|2024-02-27 09:25:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|1527
1709026200000|2024-02-27 09:30:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|10563
1709026500000|2024-02-27 09:35:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|2123
1709026800000|2024-02-27 09:40:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|10683
1709027100000|2024-02-27 09:45:00|||||||||696
1709027400000|2024-02-27 09:50:00|10977.8|10973.8|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|7372
1709027700000|2024-02-27 09:55:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|4468
1709028000000|2024-02-27 10:00:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|1960
1709028300000|2024-02-27 10:05:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10982.5|10978.5|1287
1709028600000|2024-02-27 10:10:00|10985.6|10981.6|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|1312
1709028900000|2024-02-27 10:15:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1805
1709029200000|2024-02-27 10:20:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|1553
1709029500000|2024-02-27 10:25:00|||||||||3595
1709029800000|2024-02-27 10:30:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|7490
1709030100000|2024-02-27 10:35:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|8485
1709030400000|2024-02-27 10:40:00|||||||||1115
1709030700000|2024-02-27 10:45:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|41796
1709031000000|2024-02-27 10:50:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|14846
1709031300000|2024-02-27 10:55:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|2688
1709031600000|2024-02-27 11:00:00|10982.5|10978.5|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|4443
1709031900000|2024-02-27 11:05:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|403
1709032200000|2024-02-27 11:10:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|976
1709032500000|2024-02-27 11:15:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|784
1709032800000|2024-02-27 11:20:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|4088
1709033100000|2024-02-27 11:25:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|2604
1709033400000|2024-02-27 11:30:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|1467
1709033700000|2024-02-27 11:35:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|1310
1709034000000|2024-02-27 11:40:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1261
1709034300000|2024-02-27 11:45:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|478
1709034600000|2024-02-27 11:50:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|1433
1709034900000|2024-02-27 11:55:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|4783
1709035200000|2024-02-27 12:00:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|688
1709035500000|2024-02-27 12:05:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|1966
1709035800000|2024-02-27 12:10:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|872
1709036100000|2024-02-27 12:15:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1043
1709036400000|2024-02-27 12:20:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|3067
1709036700000|2024-02-27 12:25:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|2269
1709037000000|2024-02-27 12:30:00|10979.3|10975.3|10985.6|10981.6|10985.6|10981.6|10979.3|10975.3|2684
1709037300000|2024-02-27 12:35:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|2379
1709037600000|2024-02-27 12:40:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|1896
1709037900000|2024-02-27 12:45:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|1746
1709038200000|2024-02-27 12:50:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10980.9|10976.9|11237
1709038500000|2024-02-27 12:55:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|4486
1709038800000|2024-02-27 13:00:00|10982.5|10978.5|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|2199
1709039100000|2024-02-27 13:05:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10980.9|10976.9|3468
1709039400000|2024-02-27 13:10:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|2447
1709039700000|2024-02-27 13:15:00|10984|10980|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|3834
1709040000000|2024-02-27 13:20:00|10979.3|10975.3|10976.2|10972.2|10980.9|10976.9|10974.7|10970.7|69492
1709040300000|2024-02-27 13:25:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|11592
1709040600000|2024-02-27 13:30:00|10980.9|10976.9|10979.3|10975.3|10988.7|10984.7|10979.3|10975.3|10180
1709040900000|2024-02-27 13:35:00|10977.8|10973.8|10973.1|10969.1|10979.3|10975.3|10971.5|10967.5|32600
1709041200000|2024-02-27 13:40:00|10971.5|10967.5|10966.8|10962.8|10971.5|10967.5|10965.3|10961.3|9121
1709041500000|2024-02-27 13:45:00|10965.3|10961.3|10970|10966|10970|10966|10965.3|10961.3|8687
1709041800000|2024-02-27 13:50:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|5448
1709042100000|2024-02-27 13:55:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|4477
1709042400000|2024-02-27 14:00:00|10970|10966|10970|10966|10973.1|10969.1|10970|10966|10141
1709042700000|2024-02-27 14:05:00|10968.4|10964.4|10970|10966|10970|10966|10966.8|10962.8|4441
1709043000000|2024-02-27 14:10:00|10971.5|10967.5|10966.8|10962.8|10971.5|10967.5|10966.8|10962.8|3946
1709043300000|2024-02-27 14:15:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|7287
1709043600000|2024-02-27 14:20:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|2048
1709043900000|2024-02-27 14:25:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|15527
1709044200000|2024-02-27 14:30:00|10963.7|10959.7|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|5869
1709044500000|2024-02-27 14:35:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|4538
1709044800000|2024-02-27 14:40:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|10560
1709045100000|2024-02-27 14:45:00|10963.7|10959.7|10962.2|10958.2|10965.3|10961.3|10962.2|10958.2|9986
1709045400000|2024-02-27 14:50:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|6832
1709045700000|2024-02-27 14:55:00|10965.3|10961.3|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|6058
1709046000000|2024-02-27 15:00:00|10968.4|10964.4|10968.4|10964.4|10976.2|10972.2|10963.7|10959.7|37773
1709046300000|2024-02-27 15:05:00|10966.8|10962.8|10971.5|10967.5|10973.1|10969.1|10965.3|10961.3|60831
1709046600000|2024-02-27 15:10:00|10973.1|10969.1|10971.5|10967.5|10974.7|10970.7|10970|10966|23149
1709046900000|2024-02-27 15:15:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|7956
1709047200000|2024-02-27 15:20:00|10974.7|10970.7|10971.5|10967.5|10976.2|10972.2|10971.5|10967.5|10978
1709047500000|2024-02-27 15:25:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|5226
1709047800000|2024-02-27 15:30:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|7435
1709048100000|2024-02-27 15:35:00|10965.3|10961.3|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|5190
1709048400000|2024-02-27 15:40:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|4022
1709048700000|2024-02-27 15:45:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|4422
1709049000000|2024-02-27 15:50:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|3401
1709049300000|2024-02-27 15:55:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|2542
1709049600000|2024-02-27 16:00:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|5578
1709049900000|2024-02-27 16:05:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10970|10966|5104
1709050200000|2024-02-27 16:10:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10968.4|10964.4|4764
1709050500000|2024-02-27 16:15:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|3594
1709050800000|2024-02-27 16:20:00|10971.5|10967.5|10971.5|10967.5|10974.7|10970.7|10970|10966|8829
1709051100000|2024-02-27 16:25:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10970|10966|6492
1709051400000|2024-02-27 16:30:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10970|10966|3563
1709051700000|2024-02-27 16:35:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|7013
1709052000000|2024-02-27 16:40:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|2305
1709052300000|2024-02-27 16:45:00|10970|10966|10971.5|10967.5|10973.1|10969.1|10970|10966|4771
1709052600000|2024-02-27 16:50:00|10973.1|10969.1|10968.4|10964.4|10973.1|10969.1|10968.4|10964.4|5909
1709052900000|2024-02-27 16:55:00|10969.2|10965.2|10970|10966|10970|10966|10969.2|10965.2|2639
1709053200000|2024-02-27 17:00:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|3520
1709053500000|2024-02-27 17:05:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|2918
1709053800000|2024-02-27 17:10:00|10965.3|10961.3|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|4395
1709054100000|2024-02-27 17:15:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|6033
1709054400000|2024-02-27 17:20:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|2313
1709054700000|2024-02-27 17:25:00|10960.6|10956.6|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|3131
1709055000000|2024-02-27 17:30:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|7388
1709055300000|2024-02-27 17:35:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|7025
1709055600000|2024-02-27 17:40:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|3460
1709055900000|2024-02-27 17:45:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|1961
1709056200000|2024-02-27 17:50:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|2198
1709056500000|2024-02-27 17:55:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|5809
1709056800000|2024-02-27 18:00:00|10961.4|10957.4|10968.4|10964.4|10968.4|10964.4|10960.6|10956.6|11703
1709057100000|2024-02-27 18:05:00|10969.2|10965.2|10970|10966|10970|10966|10968.4|10964.4|8484
1709057400000|2024-02-27 18:10:00|10971.5|10967.5|10976.2|10972.2|10976.2|10972.2|10971.5|10967.5|5673
1709057700000|2024-02-27 18:15:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|3356
1709058000000|2024-02-27 18:20:00|10977|10973|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|7978
1709058300000|2024-02-27 18:25:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|2500
1709058600000|2024-02-27 18:30:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1894
1709058900000|2024-02-27 18:35:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|9219
1709059200000|2024-02-27 18:40:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|8035
1709059500000|2024-02-27 18:45:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|3392
1709059800000|2024-02-27 18:50:00|||||||||753
1709060100000|2024-02-27 18:55:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|4372
1709060400000|2024-02-27 19:00:00|10966.8|10962.8|10962.2|10958.2|10966.8|10962.8|10962.2|10958.2|3140
1709060700000|2024-02-27 19:05:00|||||||||745
1709061000000|2024-02-27 19:10:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|3070
1709061300000|2024-02-27 19:15:00|10959|10955|10959|10955|10959|10955|10959|10955|1827
1709061600000|2024-02-27 19:20:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|4808
1709061900000|2024-02-27 19:25:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|6507
1709062200000|2024-02-27 19:30:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|7806
1709062500000|2024-02-27 19:35:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|6367
1709062800000|2024-02-27 19:40:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|4466
1709063100000|2024-02-27 19:45:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|43076
1709063400000|2024-02-27 19:50:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|13037
1709063700000|2024-02-27 19:55:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10951.2|10947.2|15277
1716851700000|2024-05-27 23:15:00|||||||||22
1716852000000|2024-05-27 23:20:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|2
1716852300000|2024-05-27 23:25:00|||||||||249
1716852600000|2024-05-27 23:30:00|||||||||5
1716852900000|2024-05-27 23:35:00|||||||||163
1716853200000|2024-05-27 23:40:00|||||||||11
1716853500000|2024-05-27 23:45:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|50
1716853800000|2024-05-27 23:50:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|266
1716854100000|2024-05-27 23:55:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|120
1716854400000|2024-05-28 00:00:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|1095
1716854700000|2024-05-28 00:05:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|257
1716855000000|2024-05-28 00:10:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|1126
1716855300000|2024-05-28 00:15:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|791
1716855600000|2024-05-28 00:20:00|||||||||78
1716855900000|2024-05-28 00:25:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|296
1716856200000|2024-05-28 00:30:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|690
1716856500000|2024-05-28 00:35:00|||||||||104482
1716856800000|2024-05-28 00:40:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1059
1716857100000|2024-05-28 00:45:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|712
1716857400000|2024-05-28 00:50:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|907
1716857700000|2024-05-28 00:55:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|494
1716858000000|2024-05-28 01:00:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|792
1716858300000|2024-05-28 01:05:00|||||||||96
1716858600000|2024-05-28 01:10:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|730
1716858900000|2024-05-28 01:15:00|||||||||406
1716859200000|2024-05-28 01:20:00|||||||||109
1716859500000|2024-05-28 01:25:00|||||||||98
1716859800000|2024-05-28 01:30:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|246
1716860100000|2024-05-28 01:35:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|92
1716860400000|2024-05-28 01:40:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|1908
1716860700000|2024-05-28 01:45:00|10909|10905|10909|10905|10909|10905|10909|10905|2977
1716861000000|2024-05-28 01:50:00|||||||||74
1716861300000|2024-05-28 01:55:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|163
1716861600000|2024-05-28 02:00:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|262
1716861900000|2024-05-28 02:05:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|2426
1716862200000|2024-05-28 02:10:00|||||||||1033
1716862500000|2024-05-28 02:15:00|||||||||264
1716862800000|2024-05-28 02:20:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|778
1716863100000|2024-05-28 02:25:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|418
1716863400000|2024-05-28 02:30:00|10905.9|10901.9|10909|10905|10909|10905|10905.9|10901.9|1126
1716863700000|2024-05-28 02:35:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|547
1716864000000|2024-05-28 02:40:00|||||||||155
1716864300000|2024-05-28 02:45:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|3663
1716864600000|2024-05-28 02:50:00|||||||||1361
1716864900000|2024-05-28 02:55:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|308
1716865200000|2024-05-28 03:00:00|10909|10905|10909|10905|10909|10905|10909|10905|208
1716865500000|2024-05-28 03:05:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10909|10905|1387
1716865800000|2024-05-28 03:10:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|529
1716866100000|2024-05-28 03:15:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|342
1716866400000|2024-05-28 03:20:00|||||||||949
1716866700000|2024-05-28 03:25:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|355
1716867000000|2024-05-28 03:30:00|||||||||1740
1716867300000|2024-05-28 03:35:00|10909|10905|10909|10905|10909|10905|10909|10905|1630
1716867600000|2024-05-28 03:40:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|73
1716867900000|2024-05-28 03:45:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|182
1716868200000|2024-05-28 03:50:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|317
1716868500000|2024-05-28 03:55:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|487
1716868800000|2024-05-28 04:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|411
1716869100000|2024-05-28 04:05:00|||||||||76
1716869400000|2024-05-28 04:10:00|||||||||329
1716869700000|2024-05-28 04:15:00|||||||||386
1716870000000|2024-05-28 04:20:00|||||||||64
1716870300000|2024-05-28 04:25:00|||||||||66
1716870600000|2024-05-28 04:30:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|181
1716870900000|2024-05-28 04:35:00|||||||||3766
1716871200000|2024-05-28 04:40:00|10909|10905|10909|10905|10909|10905|10909|10905|891
1716871500000|2024-05-28 04:45:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|6252
1716871800000|2024-05-28 04:50:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|166
1716872100000|2024-05-28 04:55:00|||||||||65
1716872400000|2024-05-28 05:00:00|||||||||93
1716872700000|2024-05-28 05:05:00|||||||||75
1716873000000|2024-05-28 05:10:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1897
1716873300000|2024-05-28 05:15:00|||||||||83
1716873600000|2024-05-28 05:20:00|||||||||67
1716873900000|2024-05-28 05:25:00|||||||||63
1716874200000|2024-05-28 05:30:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|504
1716874500000|2024-05-28 05:35:00|10912.9|10908.9|10913.7|10909.7|10913.7|10909.7|10912.9|10908.9|165
1716874800000|2024-05-28 05:40:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|148
1716875100000|2024-05-28 05:45:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|276
1716875400000|2024-05-28 05:50:00|||||||||63
1716875700000|2024-05-28 05:55:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|744
1716876000000|2024-05-28 06:00:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|275
1716876300000|2024-05-28 06:05:00|||||||||397
1716876600000|2024-05-28 06:10:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|377
1716876900000|2024-05-28 06:15:00|10915.3|10911.3|10912.2|10908.2|10915.3|10911.3|10912.2|10908.2|1655
1716877200000|2024-05-28 06:20:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|10557
1716877500000|2024-05-28 06:25:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|744
1716877800000|2024-05-28 06:30:00|10912.2|10908.2|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|2156
1716878100000|2024-05-28 06:35:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|1039
1716878400000|2024-05-28 06:40:00|||||||||1873
1716878700000|2024-05-28 06:45:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|731
1716879000000|2024-05-28 06:50:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|1303
1716879300000|2024-05-28 06:55:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|334
1716879600000|2024-05-28 07:00:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|1695
1716879900000|2024-05-28 07:05:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|1704
1716880200000|2024-05-28 07:10:00|10916.8|10912.8|10916.8|10912.8|10920|10916|10915.3|10911.3|1494
1716880500000|2024-05-28 07:15:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|2495
1716880800000|2024-05-28 07:20:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|16781
1716881100000|2024-05-28 07:25:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|15731
1716881400000|2024-05-28 07:30:00|10917.6|10913.6|10916.8|10912.8|10917.6|10913.6|10916.8|10912.8|1940
1716881700000|2024-05-28 07:35:00|10915.3|10911.3|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|1109
1716882000000|2024-05-28 07:40:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1676
1716882300000|2024-05-28 07:45:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|5106
1716882600000|2024-05-28 07:50:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|59867
1716882900000|2024-05-28 07:55:00|10916.1|10912.1|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|17671
1716883200000|2024-05-28 08:00:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|4569
1716883500000|2024-05-28 08:05:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|1603
1716883800000|2024-05-28 08:10:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|8798
1716884100000|2024-05-28 08:15:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|5100
1716884400000|2024-05-28 08:20:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|2612
1716884700000|2024-05-28 08:25:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|3797
1716885000000|2024-05-28 08:30:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|6226
1716885300000|2024-05-28 08:35:00|||||||||6301
1716885600000|2024-05-28 08:40:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|4874
1716885900000|2024-05-28 08:45:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|16512
1716886200000|2024-05-28 08:50:00|||||||||2233
1716886500000|2024-05-28 08:55:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|8213
1716886800000|2024-05-28 09:00:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|475
1716887100000|2024-05-28 09:05:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2677
1716887400000|2024-05-28 09:10:00|||||||||3222
1716887700000|2024-05-28 09:15:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1670
1716888000000|2024-05-28 09:20:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|720
1716888300000|2024-05-28 09:25:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|1202
1716888600000|2024-05-28 09:30:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|3311
1716888900000|2024-05-28 09:35:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|905
1716889200000|2024-05-28 09:40:00|||||||||3024
1716889500000|2024-05-28 09:45:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|4160
1716889800000|2024-05-28 09:50:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|8955
1716890100000|2024-05-28 09:55:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|16039
1716890400000|2024-05-28 10:00:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|9871
1716890700000|2024-05-28 10:05:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|2158
1716891000000|2024-05-28 10:10:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|7389
1716891300000|2024-05-28 10:15:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|8551
1716891600000|2024-05-28 10:20:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|3902
1716891900000|2024-05-28 10:25:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|4261
1716892200000|2024-05-28 10:30:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|3008
1716892500000|2024-05-28 10:35:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|5114
1716892800000|2024-05-28 10:40:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|3099
1716893100000|2024-05-28 10:45:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|33371
1716893400000|2024-05-28 10:50:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|257
1716893700000|2024-05-28 10:55:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10909.8|10905.8|1759
1716894000000|2024-05-28 11:00:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|13239
1716894300000|2024-05-28 11:05:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|1788
1716894600000|2024-05-28 11:10:00|10909|10905|10912.2|10908.2|10912.2|10908.2|10909|10905|1006
1716894900000|2024-05-28 11:15:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|4023
1716895200000|2024-05-28 11:20:00|10912.2|10908.2|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|3268
1716895500000|2024-05-28 11:25:00|10911.4|10907.4|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|13615
1716895800000|2024-05-28 11:30:00|||||||||3395
1716896100000|2024-05-28 11:35:00|||||||||3893
1716896400000|2024-05-28 11:40:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|7890
1716896700000|2024-05-28 11:45:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|5796
1716897000000|2024-05-28 11:50:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|23629
1716897300000|2024-05-28 11:55:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|1625
1716897600000|2024-05-28 12:00:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|20866
1716897900000|2024-05-28 12:05:00|10909|10905|10912.2|10908.2|10912.2|10908.2|10909|10905|6950
1716898200000|2024-05-28 12:10:00|10913.7|10909.7|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|8468
1716898500000|2024-05-28 12:15:00|10915.3|10911.3|10918.4|10914.4|10920|10916|10915.3|10911.3|7834
1716898800000|2024-05-28 12:20:00|10920|10916|10920|10916|10923.1|10919.1|10918.4|10914.4|7712
1716899100000|2024-05-28 12:25:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|8041
1716899400000|2024-05-28 12:30:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10913.7|10909.7|71639
1716899700000|2024-05-28 12:35:00|10916.8|10912.8|10920|10916|10920|10916|10915.3|10911.3|20464
1716900000000|2024-05-28 12:40:00|10919.2|10915.2|10915.3|10911.3|10920|10916|10915.3|10911.3|6756
1716900300000|2024-05-28 12:45:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|126767
1716900600000|2024-05-28 12:50:00|10912.2|10908.2|10918.4|10914.4|10920|10916|10912.2|10908.2|10020
1716900900000|2024-05-28 12:55:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|7523
1716901200000|2024-05-28 13:00:00|10915.3|10911.3|10913.7|10909.7|10916.8|10912.8|10912.2|10908.2|8154
1716901500000|2024-05-28 13:05:00|10912.2|10908.2|10918.4|10914.4|10920|10916|10912.2|10908.2|13051
1716901800000|2024-05-28 13:10:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|7718
1716902100000|2024-05-28 13:15:00|10918.4|10914.4|10920|10916|10920|10916|10913.7|10909.7|26144
1716902400000|2024-05-28 13:20:00|10918.4|10914.4|10923.1|10919.1|10923.1|10919.1|10918.4|10914.4|8748
1716902700000|2024-05-28 13:25:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10920|10916|54454
1716903000000|2024-05-28 13:30:00|10920|10916|10923.1|10919.1|10923.1|10919.1|10920|10916|13313
1716903300000|2024-05-28 13:35:00|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|10297
1716903600000|2024-05-28 13:40:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|11153
1716903900000|2024-05-28 13:45:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|18818
1716904200000|2024-05-28 13:50:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|5455
1716904500000|2024-05-28 13:55:00|10915.3|10911.3|10909|10905|10915.3|10911.3|10909|10905|22640
1716904800000|2024-05-28 14:00:00|10908.3|10904.3|10902.8|10898.8|10909|10905|10902.8|10898.8|13376
1716905100000|2024-05-28 14:05:00|10901.2|10897.2|10902.8|10898.8|10904.3|10900.3|10899.7|10895.7|15616
1716905400000|2024-05-28 14:10:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|5221
1716905700000|2024-05-28 14:15:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|40300
1716906000000|2024-05-28 14:20:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|13003
1716906300000|2024-05-28 14:25:00|10901.2|10897.2|10895|10891|10901.2|10897.2|10895|10891|17094
1716906600000|2024-05-28 14:30:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10895|10891|6895
1716906900000|2024-05-28 14:35:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|9362
1716907200000|2024-05-28 14:40:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|21255
1716907500000|2024-05-28 14:45:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|4712
1716907800000|2024-05-28 14:50:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|8124
1716908100000|2024-05-28 14:55:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|12204
1716908400000|2024-05-28 15:00:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|6958
1716908700000|2024-05-28 15:05:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|2840
1716909000000|2024-05-28 15:10:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|17066
1716909300000|2024-05-28 15:15:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|28280
1716909600000|2024-05-28 15:20:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|3992
1716909900000|2024-05-28 15:25:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|3993
1716910200000|2024-05-28 15:30:00|10898.1|10894.1|10891.8|10887.8|10898.1|10894.1|10891.8|10887.8|4780
1716910500000|2024-05-28 15:35:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10888.7|10884.7|8027
1716910800000|2024-05-28 15:40:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|14682
1716911100000|2024-05-28 15:45:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|49460
1716911400000|2024-05-28 15:50:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|16981
1716911700000|2024-05-28 15:55:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|19441
1716912000000|2024-05-28 16:00:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|7878
1716912300000|2024-05-28 16:05:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|7220
1716912600000|2024-05-28 16:10:00|||||||||17729
1716912900000|2024-05-28 16:15:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|6320
1716913200000|2024-05-28 16:20:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|10560
1716913500000|2024-05-28 16:25:00|||||||||4544
1716913800000|2024-05-28 16:30:00|||||||||3679
1716914100000|2024-05-28 16:35:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|3509
1716914400000|2024-05-28 16:40:00|||||||||6794
1716914700000|2024-05-28 16:45:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|12420
1716915000000|2024-05-28 16:50:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|23670
1716915300000|2024-05-28 16:55:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|12389
1716915600000|2024-05-28 17:00:00|10880.9|10876.9|10874.7|10870.7|10880.9|10876.9|10873.1|10869.1|19735
1716915900000|2024-05-28 17:05:00|10873.1|10869.1|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|9700
1716916200000|2024-05-28 17:10:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|39076
1716916500000|2024-05-28 17:15:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|3634
1716916800000|2024-05-28 17:20:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|6812
1716917100000|2024-05-28 17:25:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|14864
1716917400000|2024-05-28 17:30:00|10871.5|10867.5|10868.4|10864.4|10871.5|10867.5|10866.8|10862.8|9820
1716917700000|2024-05-28 17:35:00|10866.8|10862.8|10865.3|10861.3|10868.4|10864.4|10865.3|10861.3|3518
1716918000000|2024-05-28 17:40:00|10863.7|10859.7|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|7438
1716918300000|2024-05-28 17:45:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10859|10855|9457
1716918600000|2024-05-28 17:50:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|7340
1716918900000|2024-05-28 17:55:00|||||||||5056
1716919200000|2024-05-28 18:00:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|9663
1716919500000|2024-05-28 18:05:00|||||||||8839
1716919800000|2024-05-28 18:10:00|||||||||11823
1716920100000|2024-05-28 18:15:00|||||||||11137
1716920400000|2024-05-28 18:20:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|4270
1716920700000|2024-05-28 18:25:00|||||||||3605
1716921000000|2024-05-28 18:30:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|5466
1716921300000|2024-05-28 18:35:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|24767
1716921600000|2024-05-28 18:40:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|18047
1716921900000|2024-05-28 18:45:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|8042
1716922200000|2024-05-28 18:50:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|61132
1716922500000|2024-05-28 18:55:00|10859|10855|10860.6|10856.6|10862.2|10858.2|10859|10855|29822
1716922800000|2024-05-28 19:00:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10860.6|10856.6|26818
1716923100000|2024-05-28 19:05:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|103085
1716923400000|2024-05-28 19:10:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|4909
1716923700000|2024-05-28 19:15:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|5396
1716924000000|2024-05-28 19:20:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|15388
1716924300000|2024-05-28 19:25:00|||||||||10217
1716924600000|2024-05-28 19:30:00|||||||||19591
1716924900000|2024-05-28 19:35:00|||||||||29649
1716925200000|2024-05-28 19:40:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|7403
1716925500000|2024-05-28 19:45:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|12502
1716925800000|2024-05-28 19:50:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|20593
1716926100000|2024-05-28 19:55:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|291007
1716926400000|2024-05-28 20:00:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|44313
1716926700000|2024-05-28 20:05:00|||||||||6919
1716927000000|2024-05-28 20:10:00|||||||||14447
1716927300000|2024-05-28 20:15:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|35464
1716927600000|2024-05-28 20:20:00|||||||||3505
1716927900000|2024-05-28 20:25:00|||||||||4331
1716928200000|2024-05-28 20:30:00|10859|10855|10859|10855|10859|10855|10859|10855|6563
1716928500000|2024-05-28 20:35:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|4865
1716928800000|2024-05-28 20:40:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|6665
1716929100000|2024-05-28 20:45:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|8101
1716929400000|2024-05-28 20:50:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|10439
1716929700000|2024-05-28 20:55:00|||||||||26663
1716933600000|2024-05-28 22:00:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|1262
1716933900000|2024-05-28 22:05:00|||||||||137
1716934200000|2024-05-28 22:10:00|10858.3|10854.3|10857.5|10853.5|10859|10855|10857.5|10853.5|81
1716934500000|2024-05-28 22:15:00|||||||||67
1716934800000|2024-05-28 22:20:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|523
1716935100000|2024-05-28 22:25:00|10859|10855|10859|10855|10859|10855|10859|10855|206
1716935400000|2024-05-28 22:30:00|||||||||53
1716935700000|2024-05-28 22:35:00|||||||||245
1716936000000|2024-05-28 22:40:00|||||||||178
1716936300000|2024-05-28 22:45:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|21
1716936600000|2024-05-28 22:50:00|||||||||1
1716936900000|2024-05-28 22:55:00|10859|10855|10859|10855|10859|10855|10859|10855|626
1716937200000|2024-05-28 23:00:00|||||||||94
1716937500000|2024-05-28 23:05:00|||||||||75
1716937800000|2024-05-28 23:10:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|1265
1716938100000|2024-05-28 23:15:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|42
1716938400000|2024-05-28 23:20:00|||||||||156
1716938700000|2024-05-28 23:25:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|101
1716939000000|2024-05-28 23:30:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|78
1716939300000|2024-05-28 23:35:00|||||||||325
1716939600000|2024-05-28 23:40:00|||||||||266
1716939900000|2024-05-28 23:45:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|1253
1716940200000|2024-05-28 23:50:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|284
1716940500000|2024-05-28 23:55:00|10859|10855|10859|10855|10859|10855|10859|10855|296
1716940800000|2024-05-29 00:00:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|2502
1716941100000|2024-05-29 00:05:00|10859.8|10855.8|10859|10855|10860.6|10856.6|10859|10855|750
1716941400000|2024-05-29 00:10:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|457
1716941700000|2024-05-29 00:15:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|619
1716942000000|2024-05-29 00:20:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|2042
1716942300000|2024-05-29 00:25:00|10859|10855|10859|10855|10859|10855|10859|10855|527
1716942600000|2024-05-29 00:30:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|352
1716942900000|2024-05-29 00:35:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|792
1716943200000|2024-05-29 00:40:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|1285
1716943500000|2024-05-29 00:45:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1214
1716943800000|2024-05-29 00:50:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|833
1716944100000|2024-05-29 00:55:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|516
1716944400000|2024-05-29 01:00:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1225
1716944700000|2024-05-29 01:05:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|810
1716945000000|2024-05-29 01:10:00|||||||||290
1716945300000|2024-05-29 01:15:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1007
1716945600000|2024-05-29 01:20:00|10851.2|10847.2|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|916
1716945900000|2024-05-29 01:25:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|670
1716946200000|2024-05-29 01:30:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|1949
1716946500000|2024-05-29 01:35:00|10849.7|10845.7|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|774
1716946800000|2024-05-29 01:40:00|||||||||312
1716947100000|2024-05-29 01:45:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|884
1716947400000|2024-05-29 01:50:00|||||||||516
1716947700000|2024-05-29 01:55:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|2156
1716948000000|2024-05-29 02:00:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|364
1716948300000|2024-05-29 02:05:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|315
1716948600000|2024-05-29 02:10:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|1163
1716948900000|2024-05-29 02:15:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1134
1716949200000|2024-05-29 02:20:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|4845
1716949500000|2024-05-29 02:25:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|914
1716949800000|2024-05-29 02:30:00|||||||||661
1716950100000|2024-05-29 02:35:00|||||||||50
1716950400000|2024-05-29 02:40:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1318
1716950700000|2024-05-29 02:45:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|360
1716951000000|2024-05-29 02:50:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|424
1716951300000|2024-05-29 02:55:00|||||||||241
1716951600000|2024-05-29 03:00:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|231
1716951900000|2024-05-29 03:05:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|1873
1716952200000|2024-05-29 03:10:00|10845|10841|10845|10841|10845|10841|10845|10841|550
1716952500000|2024-05-29 03:15:00|||||||||421
1716952800000|2024-05-29 03:20:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|4797
1716953100000|2024-05-29 03:25:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|182
1716953400000|2024-05-29 03:30:00|||||||||357
1716953700000|2024-05-29 03:35:00|||||||||153
1716954000000|2024-05-29 03:40:00|||||||||1512
1716954300000|2024-05-29 03:45:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|932
1716954600000|2024-05-29 03:50:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|412
1716954900000|2024-05-29 03:55:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1258
1716955200000|2024-05-29 04:00:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|95
1716955500000|2024-05-29 04:05:00|10845|10841|10845|10841|10845|10841|10845|10841|581
1716955800000|2024-05-29 04:10:00|||||||||96
1716956100000|2024-05-29 04:15:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|110
1716956400000|2024-05-29 04:20:00|||||||||119
1716956700000|2024-05-29 04:25:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|1020
1716957000000|2024-05-29 04:30:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|256
1716957300000|2024-05-29 04:35:00|||||||||375
1716957600000|2024-05-29 04:40:00|||||||||20
1716957900000|2024-05-29 04:45:00|||||||||145
1716958200000|2024-05-29 04:50:00|||||||||37
1716958500000|2024-05-29 04:55:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|1039
1716958800000|2024-05-29 05:00:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|976
1716959100000|2024-05-29 05:05:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|530
1716959400000|2024-05-29 05:10:00|10845|10841|10845|10841|10845|10841|10845|10841|116
1716959700000|2024-05-29 05:15:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|523
1716960000000|2024-05-29 05:20:00|||||||||162
1716960300000|2024-05-29 05:25:00|||||||||2741
1716960600000|2024-05-29 05:30:00|10845|10841|10845|10841|10845|10841|10845|10841|291
1716960900000|2024-05-29 05:35:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|1026
1716961200000|2024-05-29 05:40:00|||||||||128
1716961500000|2024-05-29 05:45:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|1069
1716961800000|2024-05-29 05:50:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|2722
1716962100000|2024-05-29 05:55:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|636
1716962400000|2024-05-29 06:00:00|10843.4|10839.4|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|1460
1716962700000|2024-05-29 06:05:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|1464
1716963000000|2024-05-29 06:10:00|10846.5|10842.5|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|1703
1716963300000|2024-05-29 06:15:00|10848.1|10844.1|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|896
1716963600000|2024-05-29 06:20:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|819
1716963900000|2024-05-29 06:25:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|708
1716964200000|2024-05-29 06:30:00|10846.5|10842.5|10851.2|10847.2|10851.2|10847.2|10846.5|10842.5|830
1716964500000|2024-05-29 06:35:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10846.5|10842.5|6513
1716964800000|2024-05-29 06:40:00|10846.5|10842.5|10845|10841|10849.7|10845.7|10845|10841|1336
1716965100000|2024-05-29 06:45:00|10846.5|10842.5|10846.5|10842.5|10849.7|10845.7|10845|10841|3505
1716965400000|2024-05-29 06:50:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|661
1716965700000|2024-05-29 06:55:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|19570
1716966000000|2024-05-29 07:00:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10845|10841|3892
1716966300000|2024-05-29 07:05:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|608
1716966600000|2024-05-29 07:10:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|882
1716966900000|2024-05-29 07:15:00|||||||||1026
1716967200000|2024-05-29 07:20:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1413
1716967500000|2024-05-29 07:25:00|10846.5|10842.5|10845|10841|10848.1|10844.1|10843.4|10839.4|3144
1716967800000|2024-05-29 07:30:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10841.8|10837.8|3167
1716968100000|2024-05-29 07:35:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1437
1716968400000|2024-05-29 07:40:00|10841.8|10837.8|10843.4|10839.4|10845|10841|10841.8|10837.8|4383
1716968700000|2024-05-29 07:45:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|2222
1716969000000|2024-05-29 07:50:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|2377
1716969300000|2024-05-29 07:55:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|1426
1716969600000|2024-05-29 08:00:00|10843.4|10839.4|10852.8|10848.8|10852.8|10848.8|10843.4|10839.4|5460
1716969900000|2024-05-29 08:05:00|10851.2|10847.2|10849.7|10845.7|10852.8|10848.8|10848.1|10844.1|5784
1716970200000|2024-05-29 08:10:00|10848.1|10844.1|10843.4|10839.4|10849.7|10845.7|10843.4|10839.4|18498
1716970500000|2024-05-29 08:15:00|10841.8|10837.8|10843.4|10839.4|10845|10841|10841.8|10837.8|5737
1716970800000|2024-05-29 08:20:00|10845|10841|10846.5|10842.5|10848.1|10844.1|10845|10841|3389
1716971100000|2024-05-29 08:25:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1763
1716971400000|2024-05-29 08:30:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|3918
1716971700000|2024-05-29 08:35:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|3150
1716972000000|2024-05-29 08:40:00|10846.5|10842.5|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|3708
1716972300000|2024-05-29 08:45:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|2696
1716972600000|2024-05-29 08:50:00|10848.1|10844.1|10851.2|10847.2|10851.2|10847.2|10848.1|10844.1|4182
1716972900000|2024-05-29 08:55:00|||||||||2605
1716973200000|2024-05-29 09:00:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|1220
1716973500000|2024-05-29 09:05:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|296
1716973800000|2024-05-29 09:10:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1676
1716974100000|2024-05-29 09:15:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|527
1716974400000|2024-05-29 09:20:00|10849.7|10845.7|10845|10841|10849.7|10845.7|10845|10841|1507
1716974700000|2024-05-29 09:25:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|2590
1716975000000|2024-05-29 09:30:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|2860
1716975300000|2024-05-29 09:35:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|32054
1716975600000|2024-05-29 09:40:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|574
1716975900000|2024-05-29 09:45:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|4760
1716976200000|2024-05-29 09:50:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1732
1716976500000|2024-05-29 09:55:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|1359
1716976800000|2024-05-29 10:00:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|1312
1716977100000|2024-05-29 10:05:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|2600
1716977400000|2024-05-29 10:10:00|10845.8|10841.8|10846.5|10842.5|10846.5|10842.5|10845|10841|1038
1716977700000|2024-05-29 10:15:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|712
1716978000000|2024-05-29 10:20:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|993
1716978300000|2024-05-29 10:25:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|2677
1716978600000|2024-05-29 10:30:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|570
1716978900000|2024-05-29 10:35:00|||||||||208
1716979200000|2024-05-29 10:40:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|524
1716979500000|2024-05-29 10:45:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|1778
1716979800000|2024-05-29 10:50:00|10848.1|10844.1|10845|10841|10848.1|10844.1|10845|10841|2397
1716980100000|2024-05-29 10:55:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|5770
1716980400000|2024-05-29 11:00:00|10845|10841|10846.5|10842.5|10848.1|10844.1|10845|10841|2009
1716980700000|2024-05-29 11:05:00|10848.1|10844.1|10845|10841|10848.1|10844.1|10845|10841|1279
1716981000000|2024-05-29 11:10:00|10846.5|10842.5|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|1038
1716981300000|2024-05-29 11:15:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|3715
1716981600000|2024-05-29 11:20:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|1902
1716981900000|2024-05-29 11:25:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|1804
1716982200000|2024-05-29 11:30:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|2287
1716982500000|2024-05-29 11:35:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|641
1716982800000|2024-05-29 11:40:00|10845|10841|10841.8|10837.8|10846.5|10842.5|10841.8|10837.8|1325
1716983100000|2024-05-29 11:45:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10837.2|10833.2|4547
1716983400000|2024-05-29 11:50:00|10838.7|10834.7|10841.8|10837.8|10841.8|10837.8|10838.7|10834.7|2825
1716983700000|2024-05-29 11:55:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|2671
1716984000000|2024-05-29 12:00:00|10840.3|10836.3|10843.4|10839.4|10843.4|10839.4|10840.3|10836.3|4021
1716984300000|2024-05-29 12:05:00|10841.8|10837.8|10845|10841|10845|10841|10841.8|10837.8|4420
1716984600000|2024-05-29 12:10:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10843.4|10839.4|4936
1716984900000|2024-05-29 12:15:00|10843.4|10839.4|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|10695
1716985200000|2024-05-29 12:20:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10841.8|10837.8|9264
1716985500000|2024-05-29 12:25:00|10848.1|10844.1|10846.5|10842.5|10851.2|10847.2|10846.5|10842.5|5447
1716985800000|2024-05-29 12:30:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10845|10841|13601
1716986100000|2024-05-29 12:35:00|10846.5|10842.5|10851.2|10847.2|10851.2|10847.2|10846.5|10842.5|3706
1716986400000|2024-05-29 12:40:00|10849.7|10845.7|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|5526
1716986700000|2024-05-29 12:45:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10846.5|10842.5|5823
1716987000000|2024-05-29 12:50:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|3953
1716987300000|2024-05-29 12:55:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|8361
1716987600000|2024-05-29 13:00:00|10848.1|10844.1|10843.4|10839.4|10848.1|10844.1|10843.4|10839.4|6641
1716987900000|2024-05-29 13:05:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|22430
1716988200000|2024-05-29 13:10:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|137006
1716988500000|2024-05-29 13:15:00|10841.8|10837.8|10838.7|10834.7|10841.8|10837.8|10837.2|10833.2|24196
1716988800000|2024-05-29 13:20:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|8781
1716989100000|2024-05-29 13:25:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|5632
1716989400000|2024-05-29 13:30:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|3017
1716989700000|2024-05-29 13:35:00|10835.6|10831.6|10832.5|10828.5|10835.6|10831.6|10829.3|10825.3|18428
1716990000000|2024-05-29 13:40:00|10830.9|10826.9|10826.2|10822.2|10830.9|10826.9|10826.2|10822.2|10525
1716990300000|2024-05-29 13:45:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10824.7|10820.7|8503
1716990600000|2024-05-29 13:50:00|10830.9|10826.9|10834|10830|10834|10830|10829.3|10825.3|8914
1716990900000|2024-05-29 13:55:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|4708
1716991200000|2024-05-29 14:00:00|10835.6|10831.6|10832.5|10828.5|10837.2|10833.2|10832.5|10828.5|11244
1716991500000|2024-05-29 14:05:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|17163
1716991800000|2024-05-29 14:10:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|7865
1716992100000|2024-05-29 14:15:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|29129
1716992400000|2024-05-29 14:20:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|6882
1716992700000|2024-05-29 14:25:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|2547
1716993000000|2024-05-29 14:30:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|9541
1716993300000|2024-05-29 14:35:00|||||||||6472
1716993600000|2024-05-29 14:40:00|10829.3|10825.3|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|13376
1716993900000|2024-05-29 14:45:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|4503
1716994200000|2024-05-29 14:50:00|10826.2|10822.2|10821.5|10817.5|10826.2|10822.2|10820|10816|8915
1716994500000|2024-05-29 14:55:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10818.4|10814.4|18008
1716994800000|2024-05-29 15:00:00|10823.1|10819.1|10820|10816|10823.1|10819.1|10818.4|10814.4|11615
1716995100000|2024-05-29 15:05:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|7742
1716995400000|2024-05-29 15:10:00|10820|10816|10820|10816|10821.5|10817.5|10818.4|10814.4|26102
1716995700000|2024-05-29 15:15:00|10818.4|10814.4|10816.8|10812.8|10820|10816|10816.8|10812.8|42871
1716996000000|2024-05-29 15:20:00|10818.4|10814.4|10820|10816|10820|10816|10816.8|10812.8|18819
1716996300000|2024-05-29 15:25:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|15333
1716996600000|2024-05-29 15:30:00|10816.8|10812.8|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|12862
1716996900000|2024-05-29 15:35:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|8060
1716997200000|2024-05-29 15:40:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|7357
1716997500000|2024-05-29 15:45:00|10816.8|10812.8|10813.7|10809.7|10816.8|10812.8|10812.2|10808.2|9581
1716997800000|2024-05-29 15:50:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|6153
1716998100000|2024-05-29 15:55:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10810.6|10806.6|15593
1716998400000|2024-05-29 16:00:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10809|10805|7030
1716998700000|2024-05-29 16:05:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|7208
1716999000000|2024-05-29 16:10:00|10813.7|10809.7|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|6245
1716999300000|2024-05-29 16:15:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|8313
1716999600000|2024-05-29 16:20:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|6703
1716999900000|2024-05-29 16:25:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10810.6|10806.6|7344
1717000200000|2024-05-29 16:30:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1576
1717000500000|2024-05-29 16:35:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|4909
1717000800000|2024-05-29 16:40:00|10812.2|10808.2|10809|10805|10812.2|10808.2|10809|10805|6266
1717001100000|2024-05-29 16:45:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|5317
1717001400000|2024-05-29 16:50:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|4596
1717001700000|2024-05-29 16:55:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|9117
1717002000000|2024-05-29 17:00:00|10810.6|10806.6|10801.2|10797.2|10810.6|10806.6|10799.7|10795.7|20493
1717002300000|2024-05-29 17:05:00|10802.8|10798.8|10805.9|10801.9|10805.9|10801.9|10801.2|10797.2|12611
1717002600000|2024-05-29 17:10:00|10804.3|10800.3|10807.5|10803.5|10807.5|10803.5|10802.8|10798.8|14094
1717002900000|2024-05-29 17:15:00|10805.9|10801.9|10809|10805|10809|10805|10805.9|10801.9|5284
1717003200000|2024-05-29 17:20:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|8838
1717003500000|2024-05-29 17:25:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|6361
1717003800000|2024-05-29 17:30:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10809|10805|4933
1717004100000|2024-05-29 17:35:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|6949
1717004400000|2024-05-29 17:40:00|||||||||3192
1717004700000|2024-05-29 17:45:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|2067
1717005000000|2024-05-29 17:50:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|4894
1717005300000|2024-05-29 17:55:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|4780
1717005600000|2024-05-29 18:00:00|10810.6|10806.6|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|11438
1717005900000|2024-05-29 18:05:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|7819
1717006200000|2024-05-29 18:10:00|||||||||6453
1717006500000|2024-05-29 18:15:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|5004
1717006800000|2024-05-29 18:20:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|8899
1717007100000|2024-05-29 18:25:00|||||||||4328
1717007400000|2024-05-29 18:30:00|||||||||1941
1717007700000|2024-05-29 18:35:00|||||||||1864
1717008000000|2024-05-29 18:40:00|||||||||12937
1717008300000|2024-05-29 18:45:00|10812.2|10808.2|10809|10805|10812.2|10808.2|10809|10805|13266
1717008600000|2024-05-29 18:50:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|9825
1717008900000|2024-05-29 18:55:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|29240
1717009200000|2024-05-29 19:00:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|15649
1717009500000|2024-05-29 19:05:00|||||||||10065
1717009800000|2024-05-29 19:10:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|8108
1717010100000|2024-05-29 19:15:00|10809|10805|10812.2|10808.2|10812.2|10808.2|10809|10805|3254
1717010400000|2024-05-29 19:20:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|11263
1717010700000|2024-05-29 19:25:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|3621
1717011000000|2024-05-29 19:30:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|1649
1717011300000|2024-05-29 19:35:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|1231
1717011600000|2024-05-29 19:40:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|2422
1717011900000|2024-05-29 19:45:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|8907
1717012200000|2024-05-29 19:50:00|||||||||2921
1717012500000|2024-05-29 19:55:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|8278
1717012800000|2024-05-29 20:00:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|14729
1717013100000|2024-05-29 20:05:00|||||||||14424
1717013400000|2024-05-29 20:10:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|4089
1717013700000|2024-05-29 20:15:00|||||||||2864
1717014000000|2024-05-29 20:20:00|||||||||877
1717014300000|2024-05-29 20:25:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|1155
1717014600000|2024-05-29 20:30:00|||||||||2423
1717014900000|2024-05-29 20:35:00|||||||||1970
1717015200000|2024-05-29 20:40:00|||||||||2820
1717015500000|2024-05-29 20:45:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|2799
1717015800000|2024-05-29 20:50:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|3388
1717016100000|2024-05-29 20:55:00|||||||||6199
1717020000000|2024-05-29 22:00:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|591
1717020300000|2024-05-29 22:05:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|309
1717020600000|2024-05-29 22:10:00|||||||||33
1717020900000|2024-05-29 22:15:00|||||||||86
1717021200000|2024-05-29 22:20:00|||||||||109
1717021500000|2024-05-29 22:25:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|26
1717021800000|2024-05-29 22:30:00|||||||||90
1717022100000|2024-05-29 22:35:00|||||||||9
1717022400000|2024-05-29 22:40:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|179
1717022700000|2024-05-29 22:45:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|157
1717023000000|2024-05-29 22:50:00|||||||||30
1717023300000|2024-05-29 22:55:00|||||||||31
1717023600000|2024-05-29 23:00:00|||||||||168
1717023900000|2024-05-29 23:05:00|||||||||161
1717024200000|2024-05-29 23:10:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|847
1717024500000|2024-05-29 23:15:00|||||||||34
1717024800000|2024-05-29 23:20:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|503
1717025100000|2024-05-29 23:25:00|||||||||50
1717025400000|2024-05-29 23:30:00|||||||||54
1717025700000|2024-05-29 23:35:00|||||||||60
1717026000000|2024-05-29 23:40:00|||||||||158
1717026300000|2024-05-29 23:45:00|||||||||748
1717026600000|2024-05-29 23:50:00|||||||||246
1717026900000|2024-05-29 23:55:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|605
1717027200000|2024-05-30 00:00:00|10809|10805|10809|10805|10809|10805|10805.9|10801.9|949
1717027500000|2024-05-30 00:05:00|10807.5|10803.5|10809|10805|10812.2|10808.2|10807.5|10803.5|1324
1717027800000|2024-05-30 00:10:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1501
1717028100000|2024-05-30 00:15:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|1120
1717028400000|2024-05-30 00:20:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|1242
1717028700000|2024-05-30 00:25:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|39
1717029000000|2024-05-30 00:30:00|10809|10805|10809|10805|10810.6|10806.6|10809|10805|671
1717029300000|2024-05-30 00:35:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|659
1717029600000|2024-05-30 00:40:00|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|10805.9|10801.9|1579
1717029900000|2024-05-30 00:45:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|483
1717030200000|2024-05-30 00:50:00|10809|10805|10809|10805|10809|10805|10807.5|10803.5|1872
1717030500000|2024-05-30 00:55:00|||||||||664
1717030800000|2024-05-30 01:00:00|10807.5|10803.5|10810.6|10806.6|10810.6|10806.6|10807.5|10803.5|1248
1717031100000|2024-05-30 01:05:00|10809|10805|10809|10805|10810.6|10806.6|10807.5|10803.5|1271
1717031400000|2024-05-30 01:10:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|929
1717031700000|2024-05-30 01:15:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|798
1717032000000|2024-05-30 01:20:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|388
1717032300000|2024-05-30 01:25:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1836
1717032600000|2024-05-30 01:30:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10809|10805|508
1717032900000|2024-05-30 01:35:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|696
1717033200000|2024-05-30 01:40:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|1678
1717033500000|2024-05-30 01:45:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|861
1717033800000|2024-05-30 01:50:00|10809.8|10805.8|10809|10805|10810.6|10806.6|10809|10805|745
1717034100000|2024-05-30 01:55:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|528
1717034400000|2024-05-30 02:00:00|||||||||1419
1717034700000|2024-05-30 02:05:00|10809|10805|10807.5|10803.5|10809|10805|10807.5|10803.5|787
1717035000000|2024-05-30 02:10:00|||||||||246
1717035300000|2024-05-30 02:15:00|||||||||154
1717035600000|2024-05-30 02:20:00|10809|10805|10809|10805|10809|10805|10809|10805|124
1717035900000|2024-05-30 02:25:00|||||||||52
1717036200000|2024-05-30 02:30:00|||||||||459
1717036500000|2024-05-30 02:35:00|||||||||201
1717036800000|2024-05-30 02:40:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|215
1717037100000|2024-05-30 02:45:00|||||||||328
1717037400000|2024-05-30 02:50:00|||||||||182
1717037700000|2024-05-30 02:55:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|812
1717038000000|2024-05-30 03:00:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|1466
1717038300000|2024-05-30 03:05:00|||||||||77
1717038600000|2024-05-30 03:10:00|||||||||340
1717038900000|2024-05-30 03:15:00|||||||||320
1717039200000|2024-05-30 03:20:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|275
1717039500000|2024-05-30 03:25:00|||||||||528
1717039800000|2024-05-30 03:30:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|142
1717040100000|2024-05-30 03:35:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|296
1717040400000|2024-05-30 03:40:00|||||||||283
1717040700000|2024-05-30 03:45:00|||||||||1062
1717041000000|2024-05-30 03:50:00|||||||||348
1717041300000|2024-05-30 03:55:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|1072
1717041600000|2024-05-30 04:00:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|1420
1717041900000|2024-05-30 04:05:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|2930
1717042200000|2024-05-30 04:10:00|||||||||382
1717042500000|2024-05-30 04:15:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|248
1717042800000|2024-05-30 04:20:00|||||||||126
1717043100000|2024-05-30 04:25:00|10810.6|10806.6|10813.7|10809.7|10813.7|10809.7|10810.6|10806.6|2366
1717043400000|2024-05-30 04:30:00|10812.9|10808.9|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|13374
1717043700000|2024-05-30 04:35:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|583
1717044000000|2024-05-30 04:40:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|747
1717044300000|2024-05-30 04:45:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|175
1717044600000|2024-05-30 04:50:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|348
1717044900000|2024-05-30 04:55:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1310
1717045200000|2024-05-30 05:00:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|489
1717045500000|2024-05-30 05:05:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|277
1717045800000|2024-05-30 05:10:00|||||||||257
1717046100000|2024-05-30 05:15:00|||||||||316
1717046400000|2024-05-30 05:20:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|758
1717046700000|2024-05-30 05:25:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2212
1717047000000|2024-05-30 05:30:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|2007
1717047300000|2024-05-30 05:35:00|||||||||12125
1717047600000|2024-05-30 05:40:00|10816.8|10812.8|10820|10816|10820|10816|10816.8|10812.8|1635
1717047900000|2024-05-30 05:45:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|348
1717048200000|2024-05-30 05:50:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1756
1717048500000|2024-05-30 05:55:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|837
1717048800000|2024-05-30 06:00:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1415
1717049100000|2024-05-30 06:05:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|1749
1717049400000|2024-05-30 06:10:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|1380
1717049700000|2024-05-30 06:15:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10818.4|10814.4|2745
1717050000000|2024-05-30 06:20:00|10820|10816|10820|10816|10820|10816|10820|10816|442
1717050300000|2024-05-30 06:25:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|3292
1717050600000|2024-05-30 06:30:00|10823.1|10819.1|10821.5|10817.5|10824.7|10820.7|10821.5|10817.5|4321
1717050900000|2024-05-30 06:35:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|2226
1717051200000|2024-05-30 06:40:00|||||||||666
1717051500000|2024-05-30 06:45:00|||||||||1072
1717051800000|2024-05-30 06:50:00|10821.5|10817.5|10826.2|10822.2|10826.2|10822.2|10821.5|10817.5|3890
1717052100000|2024-05-30 06:55:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|2542
1717052400000|2024-05-30 07:00:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10824.7|10820.7|20896
1717052700000|2024-05-30 07:05:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|13767
1717053000000|2024-05-30 07:10:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|3798
1717053300000|2024-05-30 07:15:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|3906
1717053600000|2024-05-30 07:20:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|4485
1717053900000|2024-05-30 07:25:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1530
1717054200000|2024-05-30 07:30:00|10829.3|10825.3|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|4025
1717054500000|2024-05-30 07:35:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1058
1717054800000|2024-05-30 07:40:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1623
1717055100000|2024-05-30 07:45:00|10830.1|10826.1|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|2326
1717055400000|2024-05-30 07:50:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|1201
1717055700000|2024-05-30 07:55:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|393
1717056000000|2024-05-30 08:00:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|3243
1717056300000|2024-05-30 08:05:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|681
1717056600000|2024-05-30 08:10:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|7590
1717056900000|2024-05-30 08:15:00|||||||||1590
1717057200000|2024-05-30 08:20:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|723
1717057500000|2024-05-30 08:25:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|1836
1717057800000|2024-05-30 08:30:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|3555
1717058100000|2024-05-30 08:35:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|2563
1717058400000|2024-05-30 08:40:00|10829.3|10825.3|10827.8|10823.8|10830.9|10826.9|10826.2|10822.2|4663
1717058700000|2024-05-30 08:45:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|1481
1717059000000|2024-05-30 08:50:00|10827.8|10823.8|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|1238
1717059300000|2024-05-30 08:55:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1540
1717059600000|2024-05-30 09:00:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1169
1717059900000|2024-05-30 09:05:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|2864
1717060200000|2024-05-30 09:10:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|864
1717060500000|2024-05-30 09:15:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|2326
1717060800000|2024-05-30 09:20:00|10824.7|10820.7|10827.8|10823.8|10827.8|10823.8|10824.7|10820.7|924
1717061100000|2024-05-30 09:25:00|10827|10823|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|338
1717061400000|2024-05-30 09:30:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10825.4|10821.4|318
1717061700000|2024-05-30 09:35:00|||||||||305
1717062000000|2024-05-30 09:40:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|4293
1717062300000|2024-05-30 09:45:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1822
1717062600000|2024-05-30 09:50:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|658
1717062900000|2024-05-30 09:55:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|578
1717063200000|2024-05-30 10:00:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|3559
1717063500000|2024-05-30 10:05:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1191
1717063800000|2024-05-30 10:10:00|||||||||1368
1717064100000|2024-05-30 10:15:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|1265
1717064400000|2024-05-30 10:20:00|||||||||197
1717064700000|2024-05-30 10:25:00|10824.7|10820.7|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|7108
1717065000000|2024-05-30 10:30:00|10824.7|10820.7|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|1866
1717065300000|2024-05-30 10:35:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|2328
1717065600000|2024-05-30 10:40:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|2824
1717065900000|2024-05-30 10:45:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|921
1717066200000|2024-05-30 10:50:00|||||||||1058
1717066500000|2024-05-30 10:55:00|||||||||1305
1717066800000|2024-05-30 11:00:00|||||||||465
1717067100000|2024-05-30 11:05:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|3467
1717067400000|2024-05-30 11:10:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1511
1717067700000|2024-05-30 11:15:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1381
1717068000000|2024-05-30 11:20:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1377
1717068300000|2024-05-30 11:25:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|2535
1717068600000|2024-05-30 11:30:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|15765
1717068900000|2024-05-30 11:35:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|2431
1717069200000|2024-05-30 11:40:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|2186
1717069500000|2024-05-30 11:45:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|33453
1717069800000|2024-05-30 11:50:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|4838
1717070100000|2024-05-30 11:55:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|745
1717070400000|2024-05-30 12:00:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|6036
1717070700000|2024-05-30 12:05:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|12157
1717071000000|2024-05-30 12:10:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|3280
1717071300000|2024-05-30 12:15:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|5986
1717071600000|2024-05-30 12:20:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|6605
1717071900000|2024-05-30 12:25:00|10826.2|10822.2|10825.4|10821.4|10827.8|10823.8|10824.7|10820.7|5816
1717072200000|2024-05-30 12:30:00|10824.7|10820.7|10841.8|10837.8|10841.8|10837.8|10824.7|10820.7|22409
1717072500000|2024-05-30 12:35:00|10840.3|10836.3|10838.7|10834.7|10843.4|10839.4|10838.7|10834.7|8416
1717072800000|2024-05-30 12:40:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|10704
1717073100000|2024-05-30 12:45:00|10841.8|10837.8|10843.4|10839.4|10845|10841|10840.3|10836.3|10546
1717073400000|2024-05-30 12:50:00|10845|10841|10841.8|10837.8|10845|10841|10841.8|10837.8|4443
1717073700000|2024-05-30 12:55:00|10843.4|10839.4|10845|10841|10845|10841|10841.8|10837.8|9427
1717074000000|2024-05-30 13:00:00|10843.4|10839.4|10848.1|10844.1|10848.1|10844.1|10841.8|10837.8|37420
1717074300000|2024-05-30 13:05:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|12269
1717074600000|2024-05-30 13:10:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|5107
1717074900000|2024-05-30 13:15:00|10845|10841|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|8861
1717075200000|2024-05-30 13:20:00|10845|10841|10841.8|10837.8|10845|10841|10841.8|10837.8|6865
1717075500000|2024-05-30 13:25:00|10840.3|10836.3|10845|10841|10846.5|10842.5|10840.3|10836.3|4384
1717075800000|2024-05-30 13:30:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|3286
1717076100000|2024-05-30 13:35:00|10848.1|10844.1|10843.4|10839.4|10848.1|10844.1|10843.4|10839.4|3823
1717076400000|2024-05-30 13:40:00|10845|10841|10845|10841|10846.5|10842.5|10840.3|10836.3|7610
1717076700000|2024-05-30 13:45:00|10846.5|10842.5|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|4971
1717077000000|2024-05-30 13:50:00|10841.8|10837.8|10845|10841|10845|10841|10841.8|10837.8|3852
1717077300000|2024-05-30 13:55:00|10843.4|10839.4|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|7560
1717077600000|2024-05-30 14:00:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|6544
1717077900000|2024-05-30 14:05:00|10848.1|10844.1|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|9341
1717078200000|2024-05-30 14:10:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|2572
1717078500000|2024-05-30 14:15:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|27988
1717078800000|2024-05-30 14:20:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|2452
1717079100000|2024-05-30 14:25:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|3694
1717079400000|2024-05-30 14:30:00|10846.5|10842.5|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|2639
1717079700000|2024-05-30 14:35:00|||||||||1499
1717080000000|2024-05-30 14:40:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|4290
1717080300000|2024-05-30 14:45:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|7730
1717080600000|2024-05-30 14:50:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|2125
1717080900000|2024-05-30 14:55:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|6862
1717081200000|2024-05-30 15:00:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|3730
1717081500000|2024-05-30 15:05:00|10854.3|10850.3|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|10800
1717081800000|2024-05-30 15:10:00|10852.8|10848.8|10855.9|10851.9|10855.9|10851.9|10851.2|10847.2|6048
1717082100000|2024-05-30 15:15:00|10854.3|10850.3|10857.5|10853.5|10859|10855|10854.3|10850.3|11608
1717082400000|2024-05-30 15:20:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10855.9|10851.9|8190
1717082700000|2024-05-30 15:25:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|6253
1717083000000|2024-05-30 15:30:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|6184
1717083300000|2024-05-30 15:35:00|10859|10855|10854.3|10850.3|10859|10855|10854.3|10850.3|5085
1717083600000|2024-05-30 15:40:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|2777
1717083900000|2024-05-30 15:45:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|4855
1717084200000|2024-05-30 15:50:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|4226
1717084500000|2024-05-30 15:55:00|||||||||3516
1717084800000|2024-05-30 16:00:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|1975
1717085100000|2024-05-30 16:05:00|10859|10855|10857.5|10853.5|10859|10855|10855.9|10851.9|2655
1717085400000|2024-05-30 16:10:00|10855.9|10851.9|10857.5|10853.5|10859|10855|10855.9|10851.9|2835
1717085700000|2024-05-30 16:15:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|1444
1717086000000|2024-05-30 16:20:00|10858.3|10854.3|10857.5|10853.5|10859|10855|10855.9|10851.9|6342
1717086300000|2024-05-30 16:25:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|3149
1717086600000|2024-05-30 16:30:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|4369
1717086900000|2024-05-30 16:35:00|10859|10855|10859|10855|10859|10855|10859|10855|2640
1717087200000|2024-05-30 16:40:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|14568
1717087500000|2024-05-30 16:45:00|||||||||1104
1717087800000|2024-05-30 16:50:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|2007
1717088100000|2024-05-30 16:55:00|||||||||13515
1717088400000|2024-05-30 17:00:00|||||||||1593
1717088700000|2024-05-30 17:05:00|||||||||833
1717089000000|2024-05-30 17:10:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|3849
1717089300000|2024-05-30 17:15:00|10857.5|10853.5|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|3424
1717089600000|2024-05-30 17:20:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|8233
1717089900000|2024-05-30 17:25:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|5213
1717090200000|2024-05-30 17:30:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|6387
1717090500000|2024-05-30 17:35:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|3681
1717090800000|2024-05-30 17:40:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|3415
1717091100000|2024-05-30 17:45:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|1335
1717091400000|2024-05-30 17:50:00|||||||||948
1717091700000|2024-05-30 17:55:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|1824
1717092000000|2024-05-30 18:00:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|3893
1717092300000|2024-05-30 18:05:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|4223
1717092600000|2024-05-30 18:10:00|||||||||578
1717092900000|2024-05-30 18:15:00|||||||||934
1717093200000|2024-05-30 18:20:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|1903
1717093500000|2024-05-30 18:25:00|10859|10855|10857.5|10853.5|10859|10855|10855.9|10851.9|2994
1717093800000|2024-05-30 18:30:00|||||||||2863
1717094100000|2024-05-30 18:35:00|||||||||11471
1717094400000|2024-05-30 18:40:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|4231
1717094700000|2024-05-30 18:45:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|12698
1717095000000|2024-05-30 18:50:00|||||||||2018
1717095300000|2024-05-30 18:55:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|12048
1717095600000|2024-05-30 19:00:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|10243
1717095900000|2024-05-30 19:05:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|4119
1717096200000|2024-05-30 19:10:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|2832
1717096500000|2024-05-30 19:15:00|||||||||1534
1717096800000|2024-05-30 19:20:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|2979
1717097100000|2024-05-30 19:25:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|2435
1717097400000|2024-05-30 19:30:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|8284
1717097700000|2024-05-30 19:35:00|||||||||1657
1717098000000|2024-05-30 19:40:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|3504
1717098300000|2024-05-30 19:45:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|3071
1717098600000|2024-05-30 19:50:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|2958
1717098900000|2024-05-30 19:55:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|6581
1717099200000|2024-05-30 20:00:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10857.5|10853.5|9353
1717099500000|2024-05-30 20:05:00|||||||||852
1717099800000|2024-05-30 20:10:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|3416
1717100100000|2024-05-30 20:15:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|3380
1717100400000|2024-05-30 20:20:00|||||||||2103
1717100700000|2024-05-30 20:25:00|||||||||901
1717101000000|2024-05-30 20:30:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|1324
1717101300000|2024-05-30 20:35:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|1341
1717101600000|2024-05-30 20:40:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|2979
1717101900000|2024-05-30 20:45:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|2012
1717102200000|2024-05-30 20:50:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|2391
1717102500000|2024-05-30 20:55:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|3112
1717106400000|2024-05-30 22:00:00|10859|10855|10859|10855|10859|10855|10859|10855|1570
1717106700000|2024-05-30 22:05:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|1509
1717107000000|2024-05-30 22:10:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|894
1717107300000|2024-05-30 22:15:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|135
1717107600000|2024-05-30 22:20:00|||||||||69
1717107900000|2024-05-30 22:25:00|||||||||114
1717108200000|2024-05-30 22:30:00|||||||||376
1717108500000|2024-05-30 22:35:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|306
1717108800000|2024-05-30 22:40:00|10859|10855|10859|10855|10859|10855|10859|10855|639
1717109100000|2024-05-30 22:45:00|||||||||45
1717109400000|2024-05-30 22:50:00|||||||||88
1717109700000|2024-05-30 22:55:00|||||||||415
1717110000000|2024-05-30 23:00:00|||||||||223
1717110300000|2024-05-30 23:05:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|257
1717110600000|2024-05-30 23:10:00|||||||||21
1717110900000|2024-05-30 23:15:00|||||||||32
1717111200000|2024-05-30 23:20:00|||||||||1
1717111500000|2024-05-30 23:25:00|||||||||23
1717111800000|2024-05-30 23:30:00|||||||||334
1717112100000|2024-05-30 23:35:00|||||||||882
1717112400000|2024-05-30 23:40:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|1509
1717112700000|2024-05-30 23:45:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|568
1717113000000|2024-05-30 23:50:00|||||||||769
1717113300000|2024-05-30 23:55:00|||||||||22
1717113600000|2024-05-31 00:00:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|697
1717113900000|2024-05-31 00:05:00|10857.5|10853.5|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|733
1717114200000|2024-05-31 00:10:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|1947
1717114500000|2024-05-31 00:15:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|891
1717114800000|2024-05-31 00:20:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|649
1717115100000|2024-05-31 00:25:00|||||||||1809
1717115400000|2024-05-31 00:30:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|674
1717115700000|2024-05-31 00:35:00|||||||||224
1717116000000|2024-05-31 00:40:00|10862.2|10858.2|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|3578
1717116300000|2024-05-31 00:45:00|||||||||813
1717116600000|2024-05-31 00:50:00|||||||||972
1717116900000|2024-05-31 00:55:00|||||||||90
1717117200000|2024-05-31 01:00:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|212
1717117500000|2024-05-31 01:05:00|||||||||557
1717117800000|2024-05-31 01:10:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1445
1717118100000|2024-05-31 01:15:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|657
1717118400000|2024-05-31 01:20:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|640
1717118700000|2024-05-31 01:25:00|||||||||347
1717119000000|2024-05-31 01:30:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|2217
1717119300000|2024-05-31 01:35:00|||||||||557
1717119600000|2024-05-31 01:40:00|||||||||523
1717119900000|2024-05-31 01:45:00|||||||||25
1717120200000|2024-05-31 01:50:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|3093
1717120500000|2024-05-31 01:55:00|||||||||94
1717120800000|2024-05-31 02:00:00|||||||||111
1717121100000|2024-05-31 02:05:00|||||||||265
1717121400000|2024-05-31 02:10:00|||||||||425
1717121700000|2024-05-31 02:15:00|||||||||218
1717122000000|2024-05-31 02:20:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|1437
1717122300000|2024-05-31 02:25:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|1141
1717122600000|2024-05-31 02:30:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1523
1717122900000|2024-05-31 02:35:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|2173
1717123200000|2024-05-31 02:40:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|1190
1717123500000|2024-05-31 02:45:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|1667
1717123800000|2024-05-31 02:50:00|||||||||91
1717124100000|2024-05-31 02:55:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|961
1717124400000|2024-05-31 03:00:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|594
1717124700000|2024-05-31 03:05:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|410
1717125000000|2024-05-31 03:10:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|787
1717125300000|2024-05-31 03:15:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|511
1717125600000|2024-05-31 03:20:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|678
1717125900000|2024-05-31 03:25:00|||||||||406
1717126200000|2024-05-31 03:30:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|987
1717126500000|2024-05-31 03:35:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|1284
1717126800000|2024-05-31 03:40:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|852
1717127100000|2024-05-31 03:45:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|511
1717127400000|2024-05-31 03:50:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1081
1717127700000|2024-05-31 03:55:00|||||||||464
1717128000000|2024-05-31 04:00:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|192
1717128300000|2024-05-31 04:05:00|||||||||50
1717128600000|2024-05-31 04:10:00|||||||||128
1717128900000|2024-05-31 04:15:00|||||||||293
1717129200000|2024-05-31 04:20:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|378
1717129500000|2024-05-31 04:25:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|207
1717129800000|2024-05-31 04:30:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|1322
1717130100000|2024-05-31 04:35:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|865
1717130400000|2024-05-31 04:40:00|||||||||188
1717130700000|2024-05-31 04:45:00|||||||||115
1717131000000|2024-05-31 04:50:00|||||||||611
1717131300000|2024-05-31 04:55:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|140
1717131600000|2024-05-31 05:00:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|875
1717131900000|2024-05-31 05:05:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|585
1717132200000|2024-05-31 05:10:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|1768
1717132500000|2024-05-31 05:15:00|||||||||53
1717132800000|2024-05-31 05:20:00|||||||||60
1717133100000|2024-05-31 05:25:00|||||||||894
1717133400000|2024-05-31 05:30:00|||||||||7
1717133700000|2024-05-31 05:35:00|||||||||381
1717134000000|2024-05-31 05:40:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|346
1717134300000|2024-05-31 05:45:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|968
1717134600000|2024-05-31 05:50:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1231
1717134900000|2024-05-31 05:55:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|1555
1717135200000|2024-05-31 06:00:00|10855.1|10851.1|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|1897
1717135500000|2024-05-31 06:05:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|667
1717135800000|2024-05-31 06:10:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|2925
1717136100000|2024-05-31 06:15:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|2722
1717136400000|2024-05-31 06:20:00|||||||||480
1717136700000|2024-05-31 06:25:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|520
1717137000000|2024-05-31 06:30:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|818
1717137300000|2024-05-31 06:35:00|||||||||402
1717137600000|2024-05-31 06:40:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|1473
1717137900000|2024-05-31 06:45:00|10855.9|10851.9|10854.3|10850.3|10859|10855|10854.3|10850.3|3008
1717138200000|2024-05-31 06:50:00|10852.8|10848.8|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|4452
1717138500000|2024-05-31 06:55:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|726
1717138800000|2024-05-31 07:00:00|10854.3|10850.3|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|2617
1717139100000|2024-05-31 07:05:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|955
1717139400000|2024-05-31 07:10:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|3176
1717139700000|2024-05-31 07:15:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1201
1717140000000|2024-05-31 07:20:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|3457
1717140300000|2024-05-31 07:25:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|1894
1717140600000|2024-05-31 07:30:00|||||||||344
1717140900000|2024-05-31 07:35:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|2658
1717141200000|2024-05-31 07:40:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|2429
1717141500000|2024-05-31 07:45:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|2892
1717141800000|2024-05-31 07:50:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1221
1717142100000|2024-05-31 07:55:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|621
1717142400000|2024-05-31 08:00:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|2260
1717142700000|2024-05-31 08:05:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|2148
1717143000000|2024-05-31 08:10:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1577
1717143300000|2024-05-31 08:15:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|1108
1717143600000|2024-05-31 08:20:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|2260
1717143900000|2024-05-31 08:25:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|1064
1717144200000|2024-05-31 08:30:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|694
1717144500000|2024-05-31 08:35:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|586
1717144800000|2024-05-31 08:40:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|2482
1717145100000|2024-05-31 08:45:00|||||||||258
1717145400000|2024-05-31 08:50:00|10848.1|10844.1|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|6238
1717145700000|2024-05-31 08:55:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10845|10841|2764
1717146000000|2024-05-31 09:00:00|10845|10841|10843.4|10839.4|10846.5|10842.5|10840.3|10836.3|12482
1717146300000|2024-05-31 09:05:00|10841.8|10837.8|10845|10841|10846.5|10842.5|10841.8|10837.8|3169
1717146600000|2024-05-31 09:10:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|2534
1717146900000|2024-05-31 09:15:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|1377
1717147200000|2024-05-31 09:20:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|3263
1717147500000|2024-05-31 09:25:00|||||||||274
1717147800000|2024-05-31 09:30:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|5034
1717148100000|2024-05-31 09:35:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|1963
1717148400000|2024-05-31 09:40:00|10852.8|10848.8|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|2607
1717148700000|2024-05-31 09:45:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|4107
1717149000000|2024-05-31 09:50:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|509
1717149300000|2024-05-31 09:55:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1887
1717149600000|2024-05-31 10:00:00|||||||||534
1717149900000|2024-05-31 10:05:00|10846.5|10842.5|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|2997
1717150200000|2024-05-31 10:10:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|755
1717150500000|2024-05-31 10:15:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|1070
1717150800000|2024-05-31 10:20:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|833
1717151100000|2024-05-31 10:25:00|10848.1|10844.1|10845|10841|10848.1|10844.1|10845|10841|1831
1717151400000|2024-05-31 10:30:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|1255
1717151700000|2024-05-31 10:35:00|||||||||127
1717152000000|2024-05-31 10:40:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|727
1717152300000|2024-05-31 10:45:00|||||||||491
1717152600000|2024-05-31 10:50:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|885
1717152900000|2024-05-31 10:55:00|10849.7|10845.7|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|2544
1717153200000|2024-05-31 11:00:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|1251
1717153500000|2024-05-31 11:05:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|1966
1717153800000|2024-05-31 11:10:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|2235
1717154100000|2024-05-31 11:15:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|228
1717154400000|2024-05-31 11:20:00|||||||||720
1717154700000|2024-05-31 11:25:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|3392
1717155000000|2024-05-31 11:30:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|2134
1717155300000|2024-05-31 11:35:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|1843
1717155600000|2024-05-31 11:40:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1045
1717155900000|2024-05-31 11:45:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|2074
1717156200000|2024-05-31 11:50:00|10852.8|10848.8|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|3097
1717156500000|2024-05-31 11:55:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1937
1717156800000|2024-05-31 12:00:00|10852.8|10848.8|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|4375
1717157100000|2024-05-31 12:05:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1401
1717157400000|2024-05-31 12:10:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|2988
1717157700000|2024-05-31 12:15:00|10852.8|10848.8|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|3819
1717158000000|2024-05-31 12:20:00|10852.8|10848.8|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|4182
1717158300000|2024-05-31 12:25:00|10849.7|10845.7|10854.3|10850.3|10854.3|10850.3|10849.7|10845.7|8672
1717158600000|2024-05-31 12:30:00|10855.9|10851.9|10870|10866|10870|10866|10851.2|10847.2|33571
1717158900000|2024-05-31 12:35:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10863.7|10859.7|16427
1717159200000|2024-05-31 12:40:00|10868.4|10864.4|10874.7|10870.7|10876.2|10872.2|10868.4|10864.4|17072
1717159500000|2024-05-31 12:45:00|10873.1|10869.1|10876.2|10872.2|10879.3|10875.3|10873.1|10869.1|15044
1717159800000|2024-05-31 12:50:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10874.7|10870.7|10803
1717160100000|2024-05-31 12:55:00|10880.9|10876.9|10879.3|10875.3|10884|10880|10879.3|10875.3|14540
1717160400000|2024-05-31 13:00:00|10880.9|10876.9|10877.8|10873.8|10882.5|10878.5|10876.2|10872.2|6453
1717160700000|2024-05-31 13:05:00|10876.2|10872.2|10879.3|10875.3|10880.9|10876.9|10876.2|10872.2|9904
1717161000000|2024-05-31 13:10:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|8530
1717161300000|2024-05-31 13:15:00|10884|10880|10879.3|10875.3|10884|10880|10877.8|10873.8|3243
1717161600000|2024-05-31 13:20:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|4367
1717161900000|2024-05-31 13:25:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|4433
1717162200000|2024-05-31 13:30:00|10880.9|10876.9|10885.6|10881.6|10887.2|10883.2|10879.3|10875.3|14444
1717162500000|2024-05-31 13:35:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|3669
1717162800000|2024-05-31 13:40:00|10882.5|10878.5|10887.2|10883.2|10890.3|10886.3|10882.5|10878.5|14328
1717163100000|2024-05-31 13:45:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10884|10880|16427
1717163400000|2024-05-31 13:50:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|6305
1717163700000|2024-05-31 13:55:00|10888.7|10884.7|10891.8|10887.8|10893.4|10889.4|10888.7|10884.7|13896
1717164000000|2024-05-31 14:00:00|10893.4|10889.4|10895|10891|10895|10891|10891.8|10887.8|7132
1717164300000|2024-05-31 14:05:00|10896.5|10892.5|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|8108
1717164600000|2024-05-31 14:10:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|7130
1717164900000|2024-05-31 14:15:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|6329
1717165200000|2024-05-31 14:20:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|7013
1717165500000|2024-05-31 14:25:00|10895|10891|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|9859
1717165800000|2024-05-31 14:30:00|10895|10891|10893.4|10889.4|10895|10891|10890.3|10886.3|4604
1717166100000|2024-05-31 14:35:00|10895|10891|10895|10891|10898.1|10894.1|10893.4|10889.4|7596
1717166400000|2024-05-31 14:40:00|10893.4|10889.4|10895|10891|10896.5|10892.5|10893.4|10889.4|4170
1717166700000|2024-05-31 14:45:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|2343
1717167000000|2024-05-31 14:50:00|10896.5|10892.5|10901.2|10897.2|10901.2|10897.2|10895|10891|10184
1717167300000|2024-05-31 14:55:00|10899.7|10895.7|10898.1|10894.1|10901.2|10897.2|10896.5|10892.5|6912
1717167600000|2024-05-31 15:00:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|4442
1717167900000|2024-05-31 15:05:00|10898.1|10894.1|10890.3|10886.3|10898.1|10894.1|10890.3|10886.3|7233
1717168200000|2024-05-31 15:10:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|3393
1717168500000|2024-05-31 15:15:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|9464
1717168800000|2024-05-31 15:20:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|3506
1717169100000|2024-05-31 15:25:00|10895|10891|10890.3|10886.3|10895|10891|10890.3|10886.3|4469
1717169400000|2024-05-31 15:30:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|10336
1717169700000|2024-05-31 15:35:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10884|10880|4027
1717170000000|2024-05-31 15:40:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|4263
1717170300000|2024-05-31 15:45:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|3196
1717170600000|2024-05-31 15:50:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2125
1717170900000|2024-05-31 15:55:00|||||||||2281
1717171200000|2024-05-31 16:00:00|10885.6|10881.6|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|9768
1717171500000|2024-05-31 16:05:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|2950
1717171800000|2024-05-31 16:10:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|9022
1717172100000|2024-05-31 16:15:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|1921
1717172400000|2024-05-31 16:20:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|5380
1717172700000|2024-05-31 16:25:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|884
1717173000000|2024-05-31 16:30:00|||||||||712
1717173300000|2024-05-31 16:35:00|10885.6|10881.6|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|1668
1717173600000|2024-05-31 16:40:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|2744
1717173900000|2024-05-31 16:45:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|1306
1717174200000|2024-05-31 16:50:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|3170
1717174500000|2024-05-31 16:55:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|5203
1717174800000|2024-05-31 17:00:00|||||||||1108
1717175100000|2024-05-31 17:05:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|1049
1717175400000|2024-05-31 17:10:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1237
1717175700000|2024-05-31 17:15:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|4618
1717176000000|2024-05-31 17:20:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|2528
1717176300000|2024-05-31 17:25:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|3955
1717176600000|2024-05-31 17:30:00|||||||||1078
1717176900000|2024-05-31 17:35:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|2892
1717177200000|2024-05-31 17:40:00|10884|10880|10884|10880|10884|10880|10884|10880|3033
1717177500000|2024-05-31 17:45:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|2985
1717177800000|2024-05-31 17:50:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|4892
1717178100000|2024-05-31 17:55:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|3046
1717178400000|2024-05-31 18:00:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|5306
1717178700000|2024-05-31 18:05:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|2664
1717179000000|2024-05-31 18:10:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|825
1717179300000|2024-05-31 18:15:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|1946
1717179600000|2024-05-31 18:20:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2925
1717179900000|2024-05-31 18:25:00|||||||||904
1717180200000|2024-05-31 18:30:00|||||||||2017
1717180500000|2024-05-31 18:35:00|||||||||4570
1717180800000|2024-05-31 18:40:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10884|10880|4219
1717181100000|2024-05-31 18:45:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|3759
1717181400000|2024-05-31 18:50:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|6003
1717181700000|2024-05-31 18:55:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|11892
1717182000000|2024-05-31 19:00:00|10882.5|10878.5|10884|10880|10884|10880|10880.9|10876.9|15797
1717182300000|2024-05-31 19:05:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|5717
1717182600000|2024-05-31 19:10:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2752
1717182900000|2024-05-31 19:15:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|5343
1717183200000|2024-05-31 19:20:00|||||||||2146
1717183500000|2024-05-31 19:25:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|5273
1717183800000|2024-05-31 19:30:00|||||||||2915
1717184100000|2024-05-31 19:35:00|||||||||1210
1717184400000|2024-05-31 19:40:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|3579
1717184700000|2024-05-31 19:45:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|14119
1717185000000|2024-05-31 19:50:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|12415
1717185300000|2024-05-31 19:55:00|10891.8|10887.8|10899.7|10895.7|10899.7|10895.7|10890.3|10886.3|58059
1717185600000|2024-05-31 20:00:00|10898.1|10894.1|10885.6|10881.6|10898.1|10894.1|10884|10880|38473
1717185900000|2024-05-31 20:05:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|22787
1717186200000|2024-05-31 20:10:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|6682
1717186500000|2024-05-31 20:15:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2650
1717186800000|2024-05-31 20:20:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|3373
1717187100000|2024-05-31 20:25:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|5469
1717187400000|2024-05-31 20:30:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1801
1717187700000|2024-05-31 20:35:00|||||||||744
1717188000000|2024-05-31 20:40:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|7546
1717188300000|2024-05-31 20:45:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|4109
1717188600000|2024-05-31 20:50:00|||||||||3356
1717188900000|2024-05-31 20:55:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|10151
1717365600000|2024-06-02 22:00:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10891.8|10887.8|1747
1717365900000|2024-06-02 22:05:00|10895|10891|10895|10891|10895|10891|10895|10891|1605
1717366200000|2024-06-02 22:10:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2450
1717366500000|2024-06-02 22:15:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1582
1717366800000|2024-06-02 22:20:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1753
1717367100000|2024-06-02 22:25:00|||||||||326
1717367400000|2024-06-02 22:30:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|839
1717367700000|2024-06-02 22:35:00|10896.5|10892.5|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|2171
1717368000000|2024-06-02 22:40:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2856
1717368300000|2024-06-02 22:45:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1724
1717368600000|2024-06-02 22:50:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|518
1717368900000|2024-06-02 22:55:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|545
1717369200000|2024-06-02 23:00:00|||||||||214
1717369500000|2024-06-02 23:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|366
1717369800000|2024-06-02 23:10:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|553
1717370100000|2024-06-02 23:15:00|||||||||200
1717370400000|2024-06-02 23:20:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|280
1717370700000|2024-06-02 23:25:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|469
1717371000000|2024-06-02 23:30:00|10891.8|10887.8|10896.5|10892.5|10896.5|10892.5|10891.8|10887.8|2858
1717371300000|2024-06-02 23:35:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1079
1717371600000|2024-06-02 23:40:00|10897.3|10893.3|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|646
1717371900000|2024-06-02 23:45:00|||||||||256
1717372200000|2024-06-02 23:50:00|||||||||5
1717372500000|2024-06-02 23:55:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|388
1717365600000|2024-06-02 22:00:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10891.8|10887.8|1747
1717365900000|2024-06-02 22:05:00|10895|10891|10895|10891|10895|10891|10895|10891|1605
1717366200000|2024-06-02 22:10:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2450
1717366500000|2024-06-02 22:15:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1582
1717366800000|2024-06-02 22:20:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1753
1717367100000|2024-06-02 22:25:00|||||||||326
1717367400000|2024-06-02 22:30:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|839
1717367700000|2024-06-02 22:35:00|10896.5|10892.5|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|2171
1717368000000|2024-06-02 22:40:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2856
1717368300000|2024-06-02 22:45:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1724
1717368600000|2024-06-02 22:50:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|518
1717368900000|2024-06-02 22:55:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|545
1717369200000|2024-06-02 23:00:00|||||||||214
1717369500000|2024-06-02 23:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|366
1717369800000|2024-06-02 23:10:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|553
1717370100000|2024-06-02 23:15:00|||||||||200
1717370400000|2024-06-02 23:20:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|280
1717370700000|2024-06-02 23:25:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|469
1717371000000|2024-06-02 23:30:00|10891.8|10887.8|10896.5|10892.5|10896.5|10892.5|10891.8|10887.8|2858
1717371300000|2024-06-02 23:35:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1079
1717371600000|2024-06-02 23:40:00|10897.3|10893.3|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|646
1717371900000|2024-06-02 23:45:00|||||||||256
1717372200000|2024-06-02 23:50:00|||||||||5
1717372500000|2024-06-02 23:55:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|388
1717372800000|2024-06-03 00:00:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|833
1717373100000|2024-06-03 00:05:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1334
1717373400000|2024-06-03 00:10:00|10893.4|10889.4|10893.4|10889.4|10896.5|10892.5|10891.8|10887.8|2655
1717373700000|2024-06-03 00:15:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|1098
1717374000000|2024-06-03 00:20:00|10895|10891|10890.3|10886.3|10895|10891|10890.3|10886.3|977
1717374300000|2024-06-03 00:25:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1307
1717374600000|2024-06-03 00:30:00|10891.8|10887.8|10895|10891|10895|10891|10891.8|10887.8|1472
1717374900000|2024-06-03 00:35:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1118
1717375200000|2024-06-03 00:40:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1209
1717375500000|2024-06-03 00:45:00|||||||||713
1717375800000|2024-06-03 00:50:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|1054
1717376100000|2024-06-03 00:55:00|10895|10891|10895|10891|10895|10891|10895|10891|334
1717376400000|2024-06-03 01:00:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|783
1717376700000|2024-06-03 01:05:00|||||||||129
1717377000000|2024-06-03 01:10:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|577
1717377300000|2024-06-03 01:15:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|330
1717377600000|2024-06-03 01:20:00|||||||||315
1717377900000|2024-06-03 01:25:00|||||||||499
1717378200000|2024-06-03 01:30:00|||||||||408
1717378500000|2024-06-03 01:35:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1599
1717378800000|2024-06-03 01:40:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|671
1717379100000|2024-06-03 01:45:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|867
1717379400000|2024-06-03 01:50:00|||||||||43
1717379700000|2024-06-03 01:55:00|||||||||164
1717380000000|2024-06-03 02:00:00|10895|10891|10895|10891|10895|10891|10895|10891|468
1717380300000|2024-06-03 02:05:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|2653
1717380600000|2024-06-03 02:10:00|10895|10891|10895|10891|10895|10891|10895|10891|127
1717380900000|2024-06-03 02:15:00|||||||||55
1717381200000|2024-06-03 02:20:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|843
1717381500000|2024-06-03 02:25:00|||||||||123
1717381800000|2024-06-03 02:30:00|||||||||962
1717382100000|2024-06-03 02:35:00|||||||||96
1717382400000|2024-06-03 02:40:00|||||||||333
1717382700000|2024-06-03 02:45:00|||||||||152
1717383000000|2024-06-03 02:50:00|||||||||218
1717383300000|2024-06-03 02:55:00|||||||||216
1717383600000|2024-06-03 03:00:00|||||||||126
1717383900000|2024-06-03 03:05:00|||||||||81
1717384200000|2024-06-03 03:10:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|2290
1717384500000|2024-06-03 03:15:00|||||||||85
1717384800000|2024-06-03 03:20:00|||||||||178
1717385100000|2024-06-03 03:25:00|||||||||306
1717385400000|2024-06-03 03:30:00|||||||||170
1717385700000|2024-06-03 03:35:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|351
1717386000000|2024-06-03 03:40:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|234
1717386300000|2024-06-03 03:45:00|||||||||59
1717386600000|2024-06-03 03:50:00|||||||||271
1717386900000|2024-06-03 03:55:00|||||||||297
1717387200000|2024-06-03 04:00:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|2074
1717387500000|2024-06-03 04:05:00|||||||||84
1717387800000|2024-06-03 04:10:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|178
1717388100000|2024-06-03 04:15:00|||||||||139
1717388400000|2024-06-03 04:20:00|||||||||364
1717388700000|2024-06-03 04:25:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|675
1717389000000|2024-06-03 04:30:00|||||||||146
1717389300000|2024-06-03 04:35:00|||||||||52
1717389600000|2024-06-03 04:40:00|||||||||97
1717389900000|2024-06-03 04:45:00|||||||||54
1717390200000|2024-06-03 04:50:00|||||||||257
1717390500000|2024-06-03 04:55:00|||||||||72
1717390800000|2024-06-03 05:00:00|||||||||247
1717391100000|2024-06-03 05:05:00|||||||||83
1717391400000|2024-06-03 05:10:00|||||||||297
1717391700000|2024-06-03 05:15:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|491
1717392000000|2024-06-03 05:20:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|668
1717392300000|2024-06-03 05:25:00|||||||||498
1717392600000|2024-06-03 05:30:00|||||||||108
1717392900000|2024-06-03 05:35:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1373
1717393200000|2024-06-03 05:40:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|858
1717393500000|2024-06-03 05:45:00|||||||||749
1717393800000|2024-06-03 05:50:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|462
1717394100000|2024-06-03 05:55:00|10895|10891|10895|10891|10895|10891|10895|10891|374
1717394400000|2024-06-03 06:00:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|1194
1717394700000|2024-06-03 06:05:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1193
1717395000000|2024-06-03 06:10:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|949
1717395300000|2024-06-03 06:15:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|1281
1717395600000|2024-06-03 06:20:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|489
1717395900000|2024-06-03 06:25:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1976
1717396200000|2024-06-03 06:30:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|2456
1717396500000|2024-06-03 06:35:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1223
1717396800000|2024-06-03 06:40:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|318
1717397100000|2024-06-03 06:45:00|||||||||235
1717397400000|2024-06-03 06:50:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1865
1717397700000|2024-06-03 06:55:00|10896.5|10892.5|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|2885
1717398000000|2024-06-03 07:00:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|3821
1717398300000|2024-06-03 07:05:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|1249
1717398600000|2024-06-03 07:10:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|599
1717398900000|2024-06-03 07:15:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|1009
1717399200000|2024-06-03 07:20:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|2021
1717399500000|2024-06-03 07:25:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|1045
1717399800000|2024-06-03 07:30:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|819
1717400100000|2024-06-03 07:35:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|939
1717400400000|2024-06-03 07:40:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|2263
1717400700000|2024-06-03 07:45:00|10892.6|10888.6|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|3672
1717401000000|2024-06-03 07:50:00|10895|10891|10895|10891|10895|10891|10895|10891|594
1717401300000|2024-06-03 07:55:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|3703
1717401600000|2024-06-03 08:00:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1987
1717401900000|2024-06-03 08:05:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|4093
1717402200000|2024-06-03 08:10:00|10907.5|10903.5|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|4666
1717402500000|2024-06-03 08:15:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|2216
1717402800000|2024-06-03 08:20:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1483
1717403100000|2024-06-03 08:25:00|||||||||593
1717403400000|2024-06-03 08:30:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|2143
1717403700000|2024-06-03 08:35:00|||||||||770
1717404000000|2024-06-03 08:40:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1117
1717404300000|2024-06-03 08:45:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|502
1717404600000|2024-06-03 08:50:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|203
1717404900000|2024-06-03 08:55:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1112
1717405200000|2024-06-03 09:00:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|953
1717405500000|2024-06-03 09:05:00|10904.3|10900.3|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|1772
1717405800000|2024-06-03 09:10:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|2280
1717406100000|2024-06-03 09:15:00|10902.8|10898.8|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|2240
1717406400000|2024-06-03 09:20:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|2403
1717406700000|2024-06-03 09:25:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|867
1717407000000|2024-06-03 09:30:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|672
1717407300000|2024-06-03 09:35:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|1107
1717407600000|2024-06-03 09:40:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|240
1717407900000|2024-06-03 09:45:00|||||||||458
1717408200000|2024-06-03 09:50:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|2652
1717408500000|2024-06-03 09:55:00|||||||||293
1717408800000|2024-06-03 10:00:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|818
1717409100000|2024-06-03 10:05:00|||||||||977
1717409400000|2024-06-03 10:10:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1055
1717409700000|2024-06-03 10:15:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|737
1717410000000|2024-06-03 10:20:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1330
1717410300000|2024-06-03 10:25:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|521
1717410600000|2024-06-03 10:30:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|591
1717410900000|2024-06-03 10:35:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1100
1717411200000|2024-06-03 10:40:00|||||||||336
1717411500000|2024-06-03 10:45:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1470
1717411800000|2024-06-03 10:50:00|||||||||502
1717412100000|2024-06-03 10:55:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|2400
1717412400000|2024-06-03 11:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|6346
1717412700000|2024-06-03 11:05:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|929
1717413000000|2024-06-03 11:10:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|2209
1717413300000|2024-06-03 11:15:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1226
1717413600000|2024-06-03 11:20:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|1932
1717413900000|2024-06-03 11:25:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|6670
1717414200000|2024-06-03 11:30:00|||||||||1236
1717414500000|2024-06-03 11:35:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2714
1717414800000|2024-06-03 11:40:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1914
1717415100000|2024-06-03 11:45:00|10913.7|10909.7|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|3080
1717415400000|2024-06-03 11:50:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|3647
1717415700000|2024-06-03 11:55:00|||||||||1244
1717416000000|2024-06-03 12:00:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|4282
1717416300000|2024-06-03 12:05:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|939
1717416600000|2024-06-03 12:10:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10909|10905|3383
1717416900000|2024-06-03 12:15:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|1122
1717417200000|2024-06-03 12:20:00|10910.6|10906.6|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|10000
1717417500000|2024-06-03 12:25:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1093
1717417800000|2024-06-03 12:30:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|781
1717418100000|2024-06-03 12:35:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|3095
1717418400000|2024-06-03 12:40:00|10909|10905|10913.7|10909.7|10915.3|10911.3|10909|10905|2500
1717418700000|2024-06-03 12:45:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|3513
1717419000000|2024-06-03 12:50:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1861
1717419300000|2024-06-03 12:55:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|14592
1717419600000|2024-06-03 13:00:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|4355
1717419900000|2024-06-03 13:05:00|10912.2|10908.2|10910.6|10906.6|10913.7|10909.7|10909|10905|4815
1717420200000|2024-06-03 13:10:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|3374
1717420500000|2024-06-03 13:15:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10909|10905|3519
1717420800000|2024-06-03 13:20:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|3515
1717421100000|2024-06-03 13:25:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|4047
1717421400000|2024-06-03 13:30:00|10909|10905|10916.8|10912.8|10916.8|10912.8|10909|10905|6760
1717421700000|2024-06-03 13:35:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|8308
1717422000000|2024-06-03 13:40:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|4858
1717422300000|2024-06-03 13:45:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|4465
1717422600000|2024-06-03 13:50:00|10913.7|10909.7|10920|10916|10920|10916|10913.7|10909.7|6116
1717422900000|2024-06-03 13:55:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|5387
1717423200000|2024-06-03 14:00:00|10934|10930|10948.1|10944.1|10952.8|10948.8|10934|10930|24108
1717423500000|2024-06-03 14:05:00|10949.7|10945.7|10951.2|10947.2|10954.3|10950.3|10948.1|10944.1|25458
1717423800000|2024-06-03 14:10:00|10949.7|10945.7|10945|10941|10949.7|10945.7|10945|10941|13226
1717424100000|2024-06-03 14:15:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|11952
1717424400000|2024-06-03 14:20:00|10945|10941|10938.7|10934.7|10945|10941|10938.7|10934.7|13486
1717424700000|2024-06-03 14:25:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10937.2|10933.2|15230
1717425000000|2024-06-03 14:30:00|10943.4|10939.4|10945|10941|10945|10941|10941.8|10937.8|12140
1717425300000|2024-06-03 14:35:00|10943.4|10939.4|10946.5|10942.5|10946.5|10942.5|10940.3|10936.3|11470
1717425600000|2024-06-03 14:40:00|10945|10941|10945|10941|10949.7|10945.7|10945|10941|11502
1717425900000|2024-06-03 14:45:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|6380
1717426200000|2024-06-03 14:50:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|8178
1717426500000|2024-06-03 14:55:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|3453
1717426800000|2024-06-03 15:00:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2885
1717427100000|2024-06-03 15:05:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|3032
1717427400000|2024-06-03 15:10:00|||||||||1544
1717427700000|2024-06-03 15:15:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|11945
1717428000000|2024-06-03 15:20:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|5382
1717428300000|2024-06-03 15:25:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|4666
1717428600000|2024-06-03 15:30:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|1894
1717428900000|2024-06-03 15:35:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|4706
1717429200000|2024-06-03 15:40:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|4856
1717429500000|2024-06-03 15:45:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|4774
1717429800000|2024-06-03 15:50:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|7342
1717430100000|2024-06-03 15:55:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|7669
1717430400000|2024-06-03 16:00:00|||||||||1628
1717430700000|2024-06-03 16:05:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|4752
1717431000000|2024-06-03 16:10:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|4038
1717431300000|2024-06-03 16:15:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2662
1717431600000|2024-06-03 16:20:00|||||||||1374
1717431900000|2024-06-03 16:25:00|||||||||1089
1717432200000|2024-06-03 16:30:00|||||||||2628
1717432500000|2024-06-03 16:35:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|1758
1717432800000|2024-06-03 16:40:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|2246
1717433100000|2024-06-03 16:45:00|||||||||613
1717433400000|2024-06-03 16:50:00|||||||||989
1717433700000|2024-06-03 16:55:00|10953.6|10949.6|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1985
1717434000000|2024-06-03 17:00:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1385
1717434300000|2024-06-03 17:05:00|||||||||909
1717434600000|2024-06-03 17:10:00|||||||||1165
1717434900000|2024-06-03 17:15:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|3734
1717435200000|2024-06-03 17:20:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|5675
1717435500000|2024-06-03 17:25:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|4945
1717435800000|2024-06-03 17:30:00|||||||||986
1717436100000|2024-06-03 17:35:00|||||||||185
1717436400000|2024-06-03 17:40:00|||||||||1290
1717436700000|2024-06-03 17:45:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|3299
1717437000000|2024-06-03 17:50:00|||||||||2430
1717437300000|2024-06-03 17:55:00|||||||||1853
1717437600000|2024-06-03 18:00:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|2572
1717437900000|2024-06-03 18:05:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|2338
1717438200000|2024-06-03 18:10:00|||||||||602
1717438500000|2024-06-03 18:15:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|2167
1717438800000|2024-06-03 18:20:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10959|10955|7120
1717439100000|2024-06-03 18:25:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|5924
1717439400000|2024-06-03 18:30:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|1713
1717439700000|2024-06-03 18:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|3304
1717440000000|2024-06-03 18:40:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|3374
1717440300000|2024-06-03 18:45:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|6321
1717440600000|2024-06-03 18:50:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3007
1717440900000|2024-06-03 18:55:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|13506
1717441200000|2024-06-03 19:00:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|4278
1717441500000|2024-06-03 19:05:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|1288
1717441800000|2024-06-03 19:10:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|4405
1717442100000|2024-06-03 19:15:00|||||||||1334
1717442400000|2024-06-03 19:20:00|||||||||1545
1717442700000|2024-06-03 19:25:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|2290
1717443000000|2024-06-03 19:30:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|6525
1717443300000|2024-06-03 19:35:00|||||||||1330
1717443600000|2024-06-03 19:40:00|||||||||842
1717443900000|2024-06-03 19:45:00|||||||||1940
1717444200000|2024-06-03 19:50:00|||||||||1286
1717444500000|2024-06-03 19:55:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|6686
1717444800000|2024-06-03 20:00:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|4121
1717445100000|2024-06-03 20:05:00|||||||||299
1717445400000|2024-06-03 20:10:00|||||||||956
1717445700000|2024-06-03 20:15:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|1258
1717446000000|2024-06-03 20:20:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|4212
1717446300000|2024-06-03 20:25:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|1238
1717446600000|2024-06-03 20:30:00|||||||||533
1717446900000|2024-06-03 20:35:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|4099
1717447200000|2024-06-03 20:40:00|||||||||1282
1717447500000|2024-06-03 20:45:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|2078
1717447800000|2024-06-03 20:50:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|2345
1717448100000|2024-06-03 20:55:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|3728
1717452000000|2024-06-03 22:00:00|||||||||878
1717452300000|2024-06-03 22:05:00|||||||||150
1717452600000|2024-06-03 22:10:00|||||||||36
1717452900000|2024-06-03 22:15:00|||||||||10
1717453200000|2024-06-03 22:20:00|||||||||776
1717453500000|2024-06-03 22:25:00|||||||||155
1717453800000|2024-06-03 22:30:00|||||||||280
1717454100000|2024-06-03 22:35:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|735
1717454400000|2024-06-03 22:40:00|||||||||62
1717454700000|2024-06-03 22:45:00|||||||||115
1717455000000|2024-06-03 22:50:00|||||||||274
1717455300000|2024-06-03 22:55:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|879
1717455600000|2024-06-03 23:00:00|||||||||38
1717455900000|2024-06-03 23:05:00|||||||||49
1717456200000|2024-06-03 23:10:00|||||||||89
1717456500000|2024-06-03 23:15:00|||||||||21
1717456800000|2024-06-03 23:20:00|||||||||228
1717457100000|2024-06-03 23:25:00|||||||||207
1717457400000|2024-06-03 23:30:00|||||||||585
1717457700000|2024-06-03 23:35:00|||||||||41
1717458000000|2024-06-03 23:40:00|||||||||9
1717458300000|2024-06-03 23:45:00|10959|10955|10959|10955|10959|10955|10959|10955|1657
1717458600000|2024-06-03 23:50:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|861
1717458900000|2024-06-03 23:55:00|10959|10955|10959|10955|10959|10955|10959|10955|1188
1717459200000|2024-06-04 00:00:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|866
1717459500000|2024-06-04 00:05:00|||||||||779
1717459800000|2024-06-04 00:10:00|||||||||697
1717460100000|2024-06-04 00:15:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|458
1717460400000|2024-06-04 00:20:00|||||||||687
1717460700000|2024-06-04 00:25:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|466
1717461000000|2024-06-04 00:30:00|||||||||152
1717461300000|2024-06-04 00:35:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|972
1717461600000|2024-06-04 00:40:00|||||||||580
1717461900000|2024-06-04 00:45:00|||||||||45
1717462200000|2024-06-04 00:50:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|328
1717462500000|2024-06-04 00:55:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|3861
1717462800000|2024-06-04 01:00:00|||||||||191
1717463100000|2024-06-04 01:05:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|2006
1717463400000|2024-06-04 01:10:00|||||||||325
1717463700000|2024-06-04 01:15:00|||||||||606
1717464000000|2024-06-04 01:20:00|||||||||421
1717464300000|2024-06-04 01:25:00|||||||||543
1717464600000|2024-06-04 01:30:00|||||||||581
1717464900000|2024-06-04 01:35:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|3423
1717465200000|2024-06-04 01:40:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|828
1717465500000|2024-06-04 01:45:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|4620
1717465800000|2024-06-04 01:50:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|4620
1717466100000|2024-06-04 01:55:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|833
1717466400000|2024-06-04 02:00:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1331
1717466700000|2024-06-04 02:05:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|611
1717467000000|2024-06-04 02:10:00|||||||||165
1717467300000|2024-06-04 02:15:00|||||||||308
1717467600000|2024-06-04 02:20:00|||||||||35
1717467900000|2024-06-04 02:25:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|2345
1717468200000|2024-06-04 02:30:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|171
1717468500000|2024-06-04 02:35:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|2014
1717468800000|2024-06-04 02:40:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1757
1717469100000|2024-06-04 02:45:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|2440
1717469400000|2024-06-04 02:50:00|||||||||64
1717469700000|2024-06-04 02:55:00|||||||||11
1717470000000|2024-06-04 03:00:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|3965
1717470300000|2024-06-04 03:05:00|||||||||1407
1717470600000|2024-06-04 03:10:00|||||||||103
1717470900000|2024-06-04 03:15:00|||||||||41
1717471200000|2024-06-04 03:20:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1138
1717471500000|2024-06-04 03:25:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2405
1717471800000|2024-06-04 03:30:00|||||||||773
1717472100000|2024-06-04 03:35:00|||||||||588
1717472400000|2024-06-04 03:40:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|1531
1717472700000|2024-06-04 03:45:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|863
1717473000000|2024-06-04 03:50:00|||||||||67
1717473300000|2024-06-04 03:55:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|1777
1717473600000|2024-06-04 04:00:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|972
1717473900000|2024-06-04 04:05:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|504
1717474200000|2024-06-04 04:10:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|3413
1717474500000|2024-06-04 04:15:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|281
1717474800000|2024-06-04 04:20:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|225
1717475100000|2024-06-04 04:25:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|100
1717475400000|2024-06-04 04:30:00|||||||||27
1717475700000|2024-06-04 04:35:00|||||||||64
1717476000000|2024-06-04 04:40:00|||||||||653
1717476300000|2024-06-04 04:45:00|||||||||47
1717476600000|2024-06-04 04:50:00|||||||||74
1717476900000|2024-06-04 04:55:00|||||||||473
1717477200000|2024-06-04 05:00:00|||||||||162
1717477500000|2024-06-04 05:05:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|2853
1717477800000|2024-06-04 05:10:00|||||||||600
1717478100000|2024-06-04 05:15:00|||||||||765
1717478400000|2024-06-04 05:20:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|3218
1717478700000|2024-06-04 05:25:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|493
1717479000000|2024-06-04 05:30:00|||||||||272
1717479300000|2024-06-04 05:35:00|||||||||184
1717479600000|2024-06-04 05:40:00|||||||||257
1717479900000|2024-06-04 05:45:00|||||||||175
1717480200000|2024-06-04 05:50:00|||||||||220
1717480500000|2024-06-04 05:55:00|||||||||202
1717480800000|2024-06-04 06:00:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|2005
1717481100000|2024-06-04 06:05:00|10951.2|10947.2|10954.3|10950.3|10955.9|10951.9|10951.2|10947.2|6095
1717481400000|2024-06-04 06:10:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1129
1717481700000|2024-06-04 06:15:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|341
1717482000000|2024-06-04 06:20:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|650
1717482300000|2024-06-04 06:25:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1400
1717482600000|2024-06-04 06:30:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|638
1717482900000|2024-06-04 06:35:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1847
1717483200000|2024-06-04 06:40:00|||||||||239
1717483500000|2024-06-04 06:45:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|3910
1717483800000|2024-06-04 06:50:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|980
1717484100000|2024-06-04 06:55:00|10949.7|10945.7|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|6260
1717484400000|2024-06-04 07:00:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|2645
1717484700000|2024-06-04 07:05:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|8303
1717485000000|2024-06-04 07:10:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|2227
1717485300000|2024-06-04 07:15:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|4063
1717485600000|2024-06-04 07:20:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|3185
1717485900000|2024-06-04 07:25:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1635
1717486200000|2024-06-04 07:30:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|2767
1717486500000|2024-06-04 07:35:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10959|10955|2308
1717486800000|2024-06-04 07:40:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|3412
1717487100000|2024-06-04 07:45:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1655
1717487400000|2024-06-04 07:50:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|3963
1717487700000|2024-06-04 07:55:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|3464
1717488000000|2024-06-04 08:00:00|10970|10966|10970|10966|10970|10966|10970|10966|2147
1717488300000|2024-06-04 08:05:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|5203
1717488600000|2024-06-04 08:10:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|2694
1717488900000|2024-06-04 08:15:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|1925
1717489200000|2024-06-04 08:20:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|2514
1717489500000|2024-06-04 08:25:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|1878
1717489800000|2024-06-04 08:30:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|1809
1717490100000|2024-06-04 08:35:00|10970|10966|10970|10966|10970|10966|10970|10966|803
1717490400000|2024-06-04 08:40:00|||||||||1193
1717490700000|2024-06-04 08:45:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|2488
1717491000000|2024-06-04 08:50:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|1107
1717491300000|2024-06-04 08:55:00|||||||||509
1717491600000|2024-06-04 09:00:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|3619
1717491900000|2024-06-04 09:05:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|2434
1717492200000|2024-06-04 09:10:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|3505
1717492500000|2024-06-04 09:15:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|1425
1717492800000|2024-06-04 09:20:00|10963.7|10959.7|10959|10955|10963.7|10959.7|10959|10955|10918
1717493100000|2024-06-04 09:25:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|6364
1717493400000|2024-06-04 09:30:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|3916
1717493700000|2024-06-04 09:35:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|888
1717494000000|2024-06-04 09:40:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|3268
1717494300000|2024-06-04 09:45:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|2503
1717494600000|2024-06-04 09:50:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|2603
1717494900000|2024-06-04 09:55:00|||||||||951
1717495200000|2024-06-04 10:00:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|2482
1717495500000|2024-06-04 10:05:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|4324
1717495800000|2024-06-04 10:10:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|2963
1717496100000|2024-06-04 10:15:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|1799
1717496400000|2024-06-04 10:20:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|2092
1717496700000|2024-06-04 10:25:00|||||||||382
1717497000000|2024-06-04 10:30:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|1512
1717497300000|2024-06-04 10:35:00|10970|10966|10970|10966|10970|10966|10970|10966|483
1717497600000|2024-06-04 10:40:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|1293
1717497900000|2024-06-04 10:45:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|731
1717498200000|2024-06-04 10:50:00|||||||||345
1717498500000|2024-06-04 10:55:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|1539
1717498800000|2024-06-04 11:00:00|||||||||376
1717499100000|2024-06-04 11:05:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|752
1717499400000|2024-06-04 11:10:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|848
1717499700000|2024-06-04 11:15:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|1310
1717500000000|2024-06-04 11:20:00|||||||||722
1717500300000|2024-06-04 11:25:00|10968.4|10964.4|10966.8|10962.8|10970|10966|10966.8|10962.8|6041
1717500600000|2024-06-04 11:30:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|2267
1717500900000|2024-06-04 11:35:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|5881
1717501200000|2024-06-04 11:40:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|3296
1717501500000|2024-06-04 11:45:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|3665
1717501800000|2024-06-04 11:50:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|2097
1717502100000|2024-06-04 11:55:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|1753
1717502400000|2024-06-04 12:00:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|12777
1717502700000|2024-06-04 12:05:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|6206
1717503000000|2024-06-04 12:10:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|6261
1717503300000|2024-06-04 12:15:00|10979.3|10975.3|10984|10980|10984|10980|10979.3|10975.3|11517
1717503600000|2024-06-04 12:20:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|11535
1717503900000|2024-06-04 12:25:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|5325
1717504200000|2024-06-04 12:30:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|11083
1717504500000|2024-06-04 12:35:00|||||||||3274
1717504800000|2024-06-04 12:40:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|2559
1717505100000|2024-06-04 12:45:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|9071
1717505400000|2024-06-04 12:50:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|4823
1717505700000|2024-06-04 12:55:00|10987.2|10983.2|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|9030
1717506000000|2024-06-04 13:00:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|3681
1717506300000|2024-06-04 13:05:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|1342
1717506600000|2024-06-04 13:10:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|4686
1717506900000|2024-06-04 13:15:00|10980.9|10976.9|10984|10980|10984|10980|10980.9|10976.9|8396
1717507200000|2024-06-04 13:20:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|5369
1717507500000|2024-06-04 13:25:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|5017
1717507800000|2024-06-04 13:30:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10984|10980|8826
1717508100000|2024-06-04 13:35:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|2236
1717508400000|2024-06-04 13:40:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|4426
1717508700000|2024-06-04 13:45:00|10988.7|10984.7|10991.8|10987.8|10993.4|10989.4|10988.7|10984.7|8475
1717509000000|2024-06-04 13:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|4091
1717509300000|2024-06-04 13:55:00|10995|10991|10991.8|10987.8|10995|10991|10988.7|10984.7|21782
1717509600000|2024-06-04 14:00:00|10995|10991|11001.2|10997.2|11009|11005|10995|10991|41539
1717509900000|2024-06-04 14:05:00|10999.7|10995.7|10991.8|10987.8|10999.7|10995.7|10991.8|10987.8|18599
1717510200000|2024-06-04 14:10:00|10993.4|10989.4|10985.6|10981.6|10993.4|10989.4|10985.6|10981.6|41410
1717510500000|2024-06-04 14:15:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10982.5|10978.5|17114
1717510800000|2024-06-04 14:20:00|10984|10980|10982.5|10978.5|10984|10980|10979.3|10975.3|5795
1717511100000|2024-06-04 14:25:00|10984|10980|10987.2|10983.2|10988.7|10984.7|10982.5|10978.5|10363
1717511400000|2024-06-04 14:30:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|14892
1717511700000|2024-06-04 14:35:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|12826
1717512000000|2024-06-04 14:40:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|4359
1717512300000|2024-06-04 14:45:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|2123
1717512600000|2024-06-04 14:50:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|9288
1717512900000|2024-06-04 14:55:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|5439
1717513200000|2024-06-04 15:00:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|5135
1717513500000|2024-06-04 15:05:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|4333
1717513800000|2024-06-04 15:10:00|||||||||4296
1717514100000|2024-06-04 15:15:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|2150
1717514400000|2024-06-04 15:20:00|10990.3|10986.3|10995|10991|10995|10991|10990.3|10986.3|4344
1717514700000|2024-06-04 15:25:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1837
1717515000000|2024-06-04 15:30:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|2887
1717515300000|2024-06-04 15:35:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|2324
1717515600000|2024-06-04 15:40:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|3542
1717515900000|2024-06-04 15:45:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|7029
1717516200000|2024-06-04 15:50:00|10997.3|10993.3|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2003
1717516500000|2024-06-04 15:55:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|3057
1717516800000|2024-06-04 16:00:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|5137
1717517100000|2024-06-04 16:05:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|3657
1717517400000|2024-06-04 16:10:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|3875
1717517700000|2024-06-04 16:15:00|11002.8|10998.8|10999.7|10995.7|11004.3|11000.3|10999.7|10995.7|3293
1717518000000|2024-06-04 16:20:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|4090
1717518300000|2024-06-04 16:25:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|4291
1717518600000|2024-06-04 16:30:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|4721
1717518900000|2024-06-04 16:35:00|||||||||1891
1717519200000|2024-06-04 16:40:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|6674
1717519500000|2024-06-04 16:45:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1172
1717519800000|2024-06-04 16:50:00|11001.2|10997.2|11005.9|11001.9|11005.9|11001.9|11001.2|10997.2|4039
1717520100000|2024-06-04 16:55:00|11004.3|11000.3|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|6649
1717520400000|2024-06-04 17:00:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1638
1717520700000|2024-06-04 17:05:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|4160
1717521000000|2024-06-04 17:10:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|7555
1717521300000|2024-06-04 17:15:00|||||||||2023
1717521600000|2024-06-04 17:20:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|6494
1717521900000|2024-06-04 17:25:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|6525
1717522200000|2024-06-04 17:30:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11012.2|11008.2|18586
1717522500000|2024-06-04 17:35:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|4338
1717522800000|2024-06-04 17:40:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|3931
1717523100000|2024-06-04 17:45:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|3657
1717523400000|2024-06-04 17:50:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|5607
1717523700000|2024-06-04 17:55:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|4239
1717524000000|2024-06-04 18:00:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11009|11005|8484
1717524300000|2024-06-04 18:05:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|5734
1717524600000|2024-06-04 18:10:00|11009.8|11005.8|11009|11005|11009.8|11005.8|11009|11005|3673
1717524900000|2024-06-04 18:15:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|2820
1717525200000|2024-06-04 18:20:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|4288
1717525500000|2024-06-04 18:25:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|4129
1717525800000|2024-06-04 18:30:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|965
1717526100000|2024-06-04 18:35:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|2424
1717526400000|2024-06-04 18:40:00|||||||||2098
1717526700000|2024-06-04 18:45:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|2563
1717527000000|2024-06-04 18:50:00|||||||||2475
1717527300000|2024-06-04 18:55:00|||||||||9215
1717527600000|2024-06-04 19:00:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|7525
1717527900000|2024-06-04 19:05:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|794
1717528200000|2024-06-04 19:10:00|||||||||1137
1717528500000|2024-06-04 19:15:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|6271
1717528800000|2024-06-04 19:20:00|||||||||1365
1717529100000|2024-06-04 19:25:00|||||||||789
1717529400000|2024-06-04 19:30:00|||||||||3543
1717529700000|2024-06-04 19:35:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|3237
1717530000000|2024-06-04 19:40:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|2279
1717530300000|2024-06-04 19:45:00|||||||||3872
1717530600000|2024-06-04 19:50:00|||||||||1933
1717530900000|2024-06-04 19:55:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|3839
1717531200000|2024-06-04 20:00:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|2710
1717531500000|2024-06-04 20:05:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|335
1717531800000|2024-06-04 20:10:00|||||||||1071
1717532100000|2024-06-04 20:15:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|4096
1717532400000|2024-06-04 20:20:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|794
1717532700000|2024-06-04 20:25:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|4859
1717533000000|2024-06-04 20:30:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|671
1717533300000|2024-06-04 20:35:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|3201
1717533600000|2024-06-04 20:40:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|3007
1717533900000|2024-06-04 20:45:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|2233
1717534200000|2024-06-04 20:50:00|||||||||2565
1717534500000|2024-06-04 20:55:00|||||||||2654
1717538400000|2024-06-04 22:00:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1181
1717538700000|2024-06-04 22:05:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|323
1717539000000|2024-06-04 22:10:00|||||||||38
1717539300000|2024-06-04 22:15:00|||||||||1
1717539600000|2024-06-04 22:20:00|||||||||103
1717539900000|2024-06-04 22:25:00|||||||||5
1717540200000|2024-06-04 22:30:00|||||||||518
1717540500000|2024-06-04 22:35:00|||||||||60
1717540800000|2024-06-04 22:40:00|||||||||127
1717541100000|2024-06-04 22:45:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|485
1717541400000|2024-06-04 22:50:00|||||||||16
1717541700000|2024-06-04 22:55:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|131
1717542000000|2024-06-04 23:00:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|646
1717542300000|2024-06-04 23:05:00|||||||||111
1717542600000|2024-06-04 23:10:00|||||||||919
1717542900000|2024-06-04 23:15:00|11009|11005|11009|11005|11009|11005|11009|11005|885
1717543200000|2024-06-04 23:20:00|||||||||11
1717543500000|2024-06-04 23:25:00|||||||||56
1717543800000|2024-06-04 23:30:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|352
1717544100000|2024-06-04 23:35:00|||||||||396
1717544400000|2024-06-04 23:40:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1754
1717544700000|2024-06-04 23:45:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|783
1717545000000|2024-06-04 23:50:00|||||||||232
1717545300000|2024-06-04 23:55:00|||||||||478
1717545600000|2024-06-05 00:00:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|632
1717545900000|2024-06-05 00:05:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|1023
1717546200000|2024-06-05 00:10:00|||||||||481
1717546500000|2024-06-05 00:15:00|10999.7|10995.7|11004.3|11000.3|11004.3|11000.3|10999.7|10995.7|5536
1717546800000|2024-06-05 00:20:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|885
1717547100000|2024-06-05 00:25:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|870
1717547400000|2024-06-05 00:30:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|2491
1717547700000|2024-06-05 00:35:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|1456
1717548000000|2024-06-05 00:40:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1979
1717548300000|2024-06-05 00:45:00|||||||||10
1717548600000|2024-06-05 00:50:00|||||||||234
1717548900000|2024-06-05 00:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|878
1717549200000|2024-06-05 01:00:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|2060
1717549500000|2024-06-05 01:05:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|4124
1717549800000|2024-06-05 01:10:00|||||||||129
1717550100000|2024-06-05 01:15:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1899
1717550400000|2024-06-05 01:20:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|582
1717550700000|2024-06-05 01:25:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|773
1717551000000|2024-06-05 01:30:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|638
1717551300000|2024-06-05 01:35:00|||||||||177
1717551600000|2024-06-05 01:40:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|370
1717551900000|2024-06-05 01:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|513
1717552200000|2024-06-05 01:50:00|||||||||236
1717552500000|2024-06-05 01:55:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1136
1717552800000|2024-06-05 02:00:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|820
1717553100000|2024-06-05 02:05:00|||||||||133
1717553400000|2024-06-05 02:10:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1162
1717553700000|2024-06-05 02:15:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|550
1717554000000|2024-06-05 02:20:00|||||||||9
1717554300000|2024-06-05 02:25:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|5078
1717554600000|2024-06-05 02:30:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|406
1717554900000|2024-06-05 02:35:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|492
1717555200000|2024-06-05 02:40:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|563
1717555500000|2024-06-05 02:45:00|||||||||119
1717555800000|2024-06-05 02:50:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1065
1717556100000|2024-06-05 02:55:00|||||||||56
1717556400000|2024-06-05 03:00:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|447
1717556700000|2024-06-05 03:05:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|145
1717557000000|2024-06-05 03:10:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|575
1717557300000|2024-06-05 03:15:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|736
1717557600000|2024-06-05 03:20:00|||||||||210
1717557900000|2024-06-05 03:25:00|||||||||8
1717558200000|2024-06-05 03:30:00|||||||||23
1717558500000|2024-06-05 03:35:00|||||||||10
1717558800000|2024-06-05 03:40:00|||||||||531
1717559100000|2024-06-05 03:45:00|||||||||71
1717559400000|2024-06-05 03:50:00|||||||||48
1717559700000|2024-06-05 03:55:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|527
1717560000000|2024-06-05 04:00:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|445
1717560300000|2024-06-05 04:05:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|183
1717560600000|2024-06-05 04:10:00|||||||||56
1717560900000|2024-06-05 04:15:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|762
1717561200000|2024-06-05 04:20:00|||||||||121
1717561500000|2024-06-05 04:25:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|534
1717561800000|2024-06-05 04:30:00|||||||||488
1717562100000|2024-06-05 04:35:00|||||||||8
1717562400000|2024-06-05 04:40:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|514
1717562700000|2024-06-05 04:45:00|||||||||36
1717563000000|2024-06-05 04:50:00|||||||||338
1717563300000|2024-06-05 04:55:00|||||||||252
1717563600000|2024-06-05 05:00:00|||||||||122
1717563900000|2024-06-05 05:05:00|||||||||26
1717564200000|2024-06-05 05:10:00|||||||||231
1717564500000|2024-06-05 05:15:00|||||||||213
1717564800000|2024-06-05 05:20:00|||||||||1400
1717565100000|2024-06-05 05:25:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1022
1717565400000|2024-06-05 05:30:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1332
1717565700000|2024-06-05 05:35:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|151
1717566000000|2024-06-05 05:40:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|223
1717566300000|2024-06-05 05:45:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|872
1717566600000|2024-06-05 05:50:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|2383
1717566900000|2024-06-05 05:55:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|985
1717567200000|2024-06-05 06:00:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|559
1717567500000|2024-06-05 06:05:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|998
1717567800000|2024-06-05 06:10:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|1026
1717568100000|2024-06-05 06:15:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|746
1717568400000|2024-06-05 06:20:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1099
1717568700000|2024-06-05 06:25:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|2158
1717569000000|2024-06-05 06:30:00|10995|10991|10995|10991|10995|10991|10995|10991|2566
1717569300000|2024-06-05 06:35:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|4024
1717569600000|2024-06-05 06:40:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1027
1717569900000|2024-06-05 06:45:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|6857
1717570200000|2024-06-05 06:50:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|9715
1717570500000|2024-06-05 06:55:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|8531
1717570800000|2024-06-05 07:00:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|4756
1717571100000|2024-06-05 07:05:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|2855
1717571400000|2024-06-05 07:10:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|2254
1717571700000|2024-06-05 07:15:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|3477
1717572000000|2024-06-05 07:20:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|3647
1717572300000|2024-06-05 07:25:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|2539
1717572600000|2024-06-05 07:30:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|2119
1717572900000|2024-06-05 07:35:00|||||||||975
1717573200000|2024-06-05 07:40:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|3858
1717573500000|2024-06-05 07:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2747
1717573800000|2024-06-05 07:50:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|4911
1717574100000|2024-06-05 07:55:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|2132
1717574400000|2024-06-05 08:00:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1785
1717574700000|2024-06-05 08:05:00|||||||||1180
1717575000000|2024-06-05 08:10:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|5202
1717575300000|2024-06-05 08:15:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|642
1717575600000|2024-06-05 08:20:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10987.2|10983.2|3410
1717575900000|2024-06-05 08:25:00|10987.2|10983.2|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|6953
1717576200000|2024-06-05 08:30:00|10988.7|10984.7|10991.8|10987.8|10993.4|10989.4|10988.7|10984.7|5556
1717576500000|2024-06-05 08:35:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2382
1717576800000|2024-06-05 08:40:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|1264
1717577100000|2024-06-05 08:45:00|||||||||565
1717577400000|2024-06-05 08:50:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|1671
1717577700000|2024-06-05 08:55:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2842
1717578000000|2024-06-05 09:00:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|516
1717578300000|2024-06-05 09:05:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|1137
1717578600000|2024-06-05 09:10:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|3007
1717578900000|2024-06-05 09:15:00|||||||||1275
1717579200000|2024-06-05 09:20:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|3926
1717579500000|2024-06-05 09:25:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1207
1717579800000|2024-06-05 09:30:00|||||||||710
1717580100000|2024-06-05 09:35:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1618
1717580400000|2024-06-05 09:40:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1626
1717580700000|2024-06-05 09:45:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|816
1717581000000|2024-06-05 09:50:00|||||||||620
1717581300000|2024-06-05 09:55:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|764
1717581600000|2024-06-05 10:00:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1494
1717581900000|2024-06-05 10:05:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2220
1717582200000|2024-06-05 10:10:00|||||||||3989
1717582500000|2024-06-05 10:15:00|||||||||216
1717582800000|2024-06-05 10:20:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|3369
1717583100000|2024-06-05 10:25:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|569
1717583400000|2024-06-05 10:30:00|||||||||730
1717583700000|2024-06-05 10:35:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|4671
1717584000000|2024-06-05 10:40:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1745
1717584300000|2024-06-05 10:45:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|855
1717584600000|2024-06-05 10:50:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|366
1717584900000|2024-06-05 10:55:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1986
1717585200000|2024-06-05 11:00:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|3594
1717585500000|2024-06-05 11:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|3428
1717585800000|2024-06-05 11:10:00|||||||||3449
1717586100000|2024-06-05 11:15:00|||||||||1192
1717586400000|2024-06-05 11:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|3409
1717586700000|2024-06-05 11:25:00|||||||||913
1717587000000|2024-06-05 11:30:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|3876
1717587300000|2024-06-05 11:35:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|473
1717587600000|2024-06-05 11:40:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1307
1717587900000|2024-06-05 11:45:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|2758
1717588200000|2024-06-05 11:50:00|11005.9|11001.9|11009|11005|11009|11005|11005.9|11001.9|5056
1717588500000|2024-06-05 11:55:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11007.5|11003.5|6996
1717588800000|2024-06-05 12:00:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|2601
1717589100000|2024-06-05 12:05:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|6367
1717589400000|2024-06-05 12:10:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|7124
1717589700000|2024-06-05 12:15:00|11013.7|11009.7|11005.9|11001.9|11020|11016|11004.3|11000.3|19755
1717590000000|2024-06-05 12:20:00|11007.5|11003.5|11001.2|10997.2|11010.6|11006.6|11001.2|10997.2|10003
1717590300000|2024-06-05 12:25:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|10764
1717590600000|2024-06-05 12:30:00|11002.8|10998.8|11007.5|11003.5|11007.5|11003.5|11002.8|10998.8|13384
1717590900000|2024-06-05 12:35:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|8091
1717591200000|2024-06-05 12:40:00|11005.9|11001.9|11013.7|11009.7|11013.7|11009.7|11005.9|11001.9|7148
1717591500000|2024-06-05 12:45:00|11015.3|11011.3|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|10431
1717591800000|2024-06-05 12:50:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|6216
1717592100000|2024-06-05 12:55:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11007.5|11003.5|6394
1717592400000|2024-06-05 13:00:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11009|11005|10258
1717592700000|2024-06-05 13:05:00|11009|11005|11010.6|11006.6|11013.7|11009.7|11007.5|11003.5|9560
1717593000000|2024-06-05 13:10:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|7334
1717593300000|2024-06-05 13:15:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|4247
1717593600000|2024-06-05 13:20:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|952
1717593900000|2024-06-05 13:25:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|4182
1717594200000|2024-06-05 13:30:00|11016.8|11012.8|11016.8|11012.8|11020|11016|11015.3|11011.3|8302
1717594500000|2024-06-05 13:35:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|3228
1717594800000|2024-06-05 13:40:00|11018.4|11014.4|11021.5|11017.5|11023.1|11019.1|11018.4|11014.4|10022
1717595100000|2024-06-05 13:45:00|11026.2|11022.2|11015.3|11011.3|11027.8|11023.8|11012.2|11008.2|20219
1717595400000|2024-06-05 13:50:00|11016.8|11012.8|11021.5|11017.5|11021.5|11017.5|11016.8|11012.8|7153
1717595700000|2024-06-05 13:55:00|11023.1|11019.1|11029.3|11025.3|11029.3|11025.3|11021.5|11017.5|23159
1717596000000|2024-06-05 14:00:00|11037.2|11033.2|11007.5|11003.5|11037.2|11033.2|11000.4|10996.4|46923
1717596300000|2024-06-05 14:05:00|11005.9|11001.9|10995|10991|11005.9|11001.9|10995|10991|31556
1717596600000|2024-06-05 14:10:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|19454
1717596900000|2024-06-05 14:15:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|18645
1717597200000|2024-06-05 14:20:00|10993.4|10989.4|11002.8|10998.8|11002.8|10998.8|10991.8|10987.8|22563
1717597500000|2024-06-05 14:25:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|17258
1717597800000|2024-06-05 14:30:00|11001.2|10997.2|11007.5|11003.5|11009|11005|10999.7|10995.7|21216
1717598100000|2024-06-05 14:35:00|11009|11005|11015.3|11011.3|11016.8|11012.8|11009|11005|32074
1717598400000|2024-06-05 14:40:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|17488
1717598700000|2024-06-05 14:45:00|11013.7|11009.7|11009|11005|11015.3|11011.3|11009|11005|15564
1717599000000|2024-06-05 14:50:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|10920
1717599300000|2024-06-05 14:55:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11007.5|11003.5|8481
1717599600000|2024-06-05 15:00:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11012.2|11008.2|13677
1717599900000|2024-06-05 15:05:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11016.8|11012.8|8213
1717600200000|2024-06-05 15:10:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|11154
1717600500000|2024-06-05 15:15:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|7040
1717600800000|2024-06-05 15:20:00|11023.1|11019.1|11029.3|11025.3|11032.5|11028.5|11021.5|11017.5|15266
1717601100000|2024-06-05 15:25:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|8938
1717601400000|2024-06-05 15:30:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|7974
1717601700000|2024-06-05 15:35:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|2677
1717602000000|2024-06-05 15:40:00|11027.8|11023.8|11030.9|11026.9|11032.5|11028.5|11026.2|11022.2|6808
1717602300000|2024-06-05 15:45:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|4446
1717602600000|2024-06-05 15:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|10633
1717602900000|2024-06-05 15:55:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|9097
1717603200000|2024-06-05 16:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|18124
1717603500000|2024-06-05 16:05:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|6743
1717603800000|2024-06-05 16:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2645
1717604100000|2024-06-05 16:15:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|4332
1717604400000|2024-06-05 16:20:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|4039
1717604700000|2024-06-05 16:25:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|4084
1717605000000|2024-06-05 16:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|5302
1717605300000|2024-06-05 16:35:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1824
1717605600000|2024-06-05 16:40:00|||||||||1656
1717605900000|2024-06-05 16:45:00|||||||||1494
1717606200000|2024-06-05 16:50:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1554
1717606500000|2024-06-05 16:55:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|1984
1717606800000|2024-06-05 17:00:00|||||||||933
1717607100000|2024-06-05 17:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1904
1717607400000|2024-06-05 17:10:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|1086
1717607700000|2024-06-05 17:15:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|4228
1717608000000|2024-06-05 17:20:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1781
1717608300000|2024-06-05 17:25:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1263
1717608600000|2024-06-05 17:30:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|927
1717608900000|2024-06-05 17:35:00|||||||||1526
1717609200000|2024-06-05 17:40:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|2382
1717609500000|2024-06-05 17:45:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|4871
1717609800000|2024-06-05 17:50:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1638
1717610100000|2024-06-05 17:55:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|697
1717610400000|2024-06-05 18:00:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|4769
1717610700000|2024-06-05 18:05:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1595
1717611000000|2024-06-05 18:10:00|11027.8|11023.8|11023.1|11019.1|11027.8|11023.8|11023.1|11019.1|8717
1717611300000|2024-06-05 18:15:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2668
1717611600000|2024-06-05 18:20:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|2893
1717611900000|2024-06-05 18:25:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2319
1717612200000|2024-06-05 18:30:00|||||||||3356
1717612500000|2024-06-05 18:35:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|3678
1717612800000|2024-06-05 18:40:00|||||||||1508
1717613100000|2024-06-05 18:45:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3597
1717613400000|2024-06-05 18:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|3653
1717613700000|2024-06-05 18:55:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|13365
1717614000000|2024-06-05 19:00:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|4746
1717614300000|2024-06-05 19:05:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1708
1717614600000|2024-06-05 19:10:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|774
1717614900000|2024-06-05 19:15:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2164
1717615200000|2024-06-05 19:20:00|||||||||551
1717615500000|2024-06-05 19:25:00|||||||||3905
1717615800000|2024-06-05 19:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|3288
1717616100000|2024-06-05 19:35:00|||||||||3843
1717616400000|2024-06-05 19:40:00|||||||||1664
1717616700000|2024-06-05 19:45:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2629
1717617000000|2024-06-05 19:50:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2912
1717617300000|2024-06-05 19:55:00|11032.5|11028.5|11035.6|11031.6|11037.2|11033.2|11032.5|11028.5|4668
1717617600000|2024-06-05 20:00:00|||||||||5220
1717617900000|2024-06-05 20:05:00|11034|11030|11034|11030|11034|11030|11034|11030|3085
1717618200000|2024-06-05 20:10:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|4610
1717618500000|2024-06-05 20:15:00|||||||||701
1717618800000|2024-06-05 20:20:00|||||||||4964
1717619100000|2024-06-05 20:25:00|||||||||745
1717619400000|2024-06-05 20:30:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|2694
1717619700000|2024-06-05 20:35:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|5837
1717620000000|2024-06-05 20:40:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|6292
1717620300000|2024-06-05 20:45:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|2980
1717620600000|2024-06-05 20:50:00|||||||||2069
1717620900000|2024-06-05 20:55:00|||||||||6733
1717624800000|2024-06-05 22:00:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|735
1717625100000|2024-06-05 22:05:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|824
1717625400000|2024-06-05 22:10:00|||||||||602
1717625700000|2024-06-05 22:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|142
1717626000000|2024-06-05 22:20:00|11034|11030|11034|11030|11034|11030|11034|11030|2307
1717626300000|2024-06-05 22:25:00|||||||||332
1717626600000|2024-06-05 22:30:00|||||||||64
1717626900000|2024-06-05 22:35:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|67
1717627200000|2024-06-05 22:40:00|||||||||947
1717627500000|2024-06-05 22:45:00|||||||||22
1717627800000|2024-06-05 22:50:00|||||||||10
1717628100000|2024-06-05 22:55:00|||||||||244
1717628400000|2024-06-05 23:00:00|||||||||587
1717628700000|2024-06-05 23:05:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|69
1717629000000|2024-06-05 23:10:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|288
1717629300000|2024-06-05 23:15:00|11034|11030|11034|11030|11034|11030|11034|11030|224
1717629600000|2024-06-05 23:20:00|||||||||122
1717629900000|2024-06-05 23:25:00|||||||||104
1717630200000|2024-06-05 23:30:00|||||||||1
1717630500000|2024-06-05 23:35:00|||||||||279
1717630800000|2024-06-05 23:40:00|||||||||37
1717631100000|2024-06-05 23:45:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|247
1717631400000|2024-06-05 23:50:00|||||||||637
1717631700000|2024-06-05 23:55:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1165
1717632000000|2024-06-06 00:00:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|565
1717632300000|2024-06-06 00:05:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|566
1717632600000|2024-06-06 00:10:00|||||||||213
1717632900000|2024-06-06 00:15:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|467
1717633200000|2024-06-06 00:20:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|611
1717633500000|2024-06-06 00:25:00|||||||||355
1717633800000|2024-06-06 00:30:00|11034|11030|11034|11030|11034|11030|11034|11030|391
1717634100000|2024-06-06 00:35:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|485
1717634400000|2024-06-06 00:40:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1031
1717634700000|2024-06-06 00:45:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|315
1717635000000|2024-06-06 00:50:00|||||||||465
1717635300000|2024-06-06 00:55:00|11034|11030|11034|11030|11034|11030|11034|11030|48
1717635600000|2024-06-06 01:00:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|251
1717635900000|2024-06-06 01:05:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1450
1717636200000|2024-06-06 01:10:00|11034|11030|11034|11030|11034|11030|11034|11030|790
1717636500000|2024-06-06 01:15:00|||||||||18
1717636800000|2024-06-06 01:20:00|||||||||207
1717637100000|2024-06-06 01:25:00|||||||||275
1717637400000|2024-06-06 01:30:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|458
1717637700000|2024-06-06 01:35:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1925
1717638000000|2024-06-06 01:40:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1651
1717638300000|2024-06-06 01:45:00|||||||||910
1717638600000|2024-06-06 01:50:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|4397
1717638900000|2024-06-06 01:55:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|4754
1717639200000|2024-06-06 02:00:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1795
1717639500000|2024-06-06 02:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2292
1717639800000|2024-06-06 02:10:00|||||||||502
1717640100000|2024-06-06 02:15:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|323
1717640400000|2024-06-06 02:20:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1268
1717640700000|2024-06-06 02:25:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|875
1717641000000|2024-06-06 02:30:00|||||||||8
1717641300000|2024-06-06 02:35:00|||||||||111
1717641600000|2024-06-06 02:40:00|||||||||472
1717641900000|2024-06-06 02:45:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|293
1717642200000|2024-06-06 02:50:00|||||||||264
1717642500000|2024-06-06 02:55:00|||||||||440
1717642800000|2024-06-06 03:00:00|||||||||52
1717643100000|2024-06-06 03:05:00|||||||||4
1717643400000|2024-06-06 03:10:00|||||||||7
1717643700000|2024-06-06 03:15:00|||||||||135
1717644000000|2024-06-06 03:20:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|543
1717644300000|2024-06-06 03:25:00|||||||||37
1717644600000|2024-06-06 03:30:00|||||||||82
1717644900000|2024-06-06 03:35:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|1223
1717645200000|2024-06-06 03:40:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|499
1717645500000|2024-06-06 03:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|303
1717645800000|2024-06-06 03:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|299
1717646100000|2024-06-06 03:55:00|||||||||124
1717646400000|2024-06-06 04:00:00|||||||||467
1717646700000|2024-06-06 04:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|672
1717647000000|2024-06-06 04:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|761
1717647300000|2024-06-06 04:15:00|||||||||232
1717647600000|2024-06-06 04:20:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|262
1717647900000|2024-06-06 04:25:00|||||||||60
1717648200000|2024-06-06 04:30:00|||||||||58
1717648500000|2024-06-06 04:35:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|584
1717648800000|2024-06-06 04:40:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|780
1717649100000|2024-06-06 04:45:00|||||||||461
1717649400000|2024-06-06 04:50:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1113
1717649700000|2024-06-06 04:55:00|||||||||146
1717650000000|2024-06-06 05:00:00|||||||||73
1717650300000|2024-06-06 05:05:00|||||||||123
1717650600000|2024-06-06 05:10:00|||||||||6
1717650900000|2024-06-06 05:15:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|699
1717651200000|2024-06-06 05:20:00|||||||||64
1717651500000|2024-06-06 05:25:00|||||||||450
1717651800000|2024-06-06 05:30:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|385
1717652100000|2024-06-06 05:35:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|526
1717652400000|2024-06-06 05:40:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|161
1717652700000|2024-06-06 05:45:00|||||||||821
1717653000000|2024-06-06 05:50:00|||||||||244
1717653300000|2024-06-06 05:55:00|||||||||200
1717653600000|2024-06-06 06:00:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|4188
1717653900000|2024-06-06 06:05:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|1185
1717654200000|2024-06-06 06:10:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|768
1717654500000|2024-06-06 06:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1602
1717654800000|2024-06-06 06:20:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|194
1717655100000|2024-06-06 06:25:00|||||||||669
1717655400000|2024-06-06 06:30:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|4662
1717655700000|2024-06-06 06:35:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|4562
1717656000000|2024-06-06 06:40:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2087
1717656300000|2024-06-06 06:45:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|497
1717656600000|2024-06-06 06:50:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|631
1717656900000|2024-06-06 06:55:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|730
1717657200000|2024-06-06 07:00:00|||||||||591
1717657500000|2024-06-06 07:05:00|||||||||318
1717657800000|2024-06-06 07:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|698
1717658100000|2024-06-06 07:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1284
1717658400000|2024-06-06 07:20:00|||||||||684
1717658700000|2024-06-06 07:25:00|||||||||864
1717659000000|2024-06-06 07:30:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|946
1717659300000|2024-06-06 07:35:00|11023.9|11019.9|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|8058
1717659600000|2024-06-06 07:40:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1483
1717659900000|2024-06-06 07:45:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|4310
1717660200000|2024-06-06 07:50:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|4141
1717660500000|2024-06-06 07:55:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|3368
1717660800000|2024-06-06 08:00:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|1551
1717661100000|2024-06-06 08:05:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|2876
1717661400000|2024-06-06 08:10:00|11020|11016|11020|11016|11020|11016|11020|11016|1874
1717661700000|2024-06-06 08:15:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1547
1717662000000|2024-06-06 08:20:00|||||||||267
1717662300000|2024-06-06 08:25:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|2031
1717662600000|2024-06-06 08:30:00|11020|11016|11020|11016|11020|11016|11020|11016|1772
1717662900000|2024-06-06 08:35:00|||||||||588
1717663200000|2024-06-06 08:40:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|3090
1717663500000|2024-06-06 08:45:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|1402
1717663800000|2024-06-06 08:50:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|3674
1717664100000|2024-06-06 08:55:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|920
1717664400000|2024-06-06 09:00:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|521
1717664700000|2024-06-06 09:05:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|2259
1717665000000|2024-06-06 09:10:00|||||||||83
1717665300000|2024-06-06 09:15:00|||||||||928
1717665600000|2024-06-06 09:20:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2201
1717665900000|2024-06-06 09:25:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|573
1717666200000|2024-06-06 09:30:00|||||||||237
1717666500000|2024-06-06 09:35:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2070
1717666800000|2024-06-06 09:40:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|517
1717667100000|2024-06-06 09:45:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1459
1717667400000|2024-06-06 09:50:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|5032
1717667700000|2024-06-06 09:55:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|977
1717668000000|2024-06-06 10:00:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2186
1717668300000|2024-06-06 10:05:00|||||||||322
1717668600000|2024-06-06 10:10:00|||||||||1283
1717668900000|2024-06-06 10:15:00|||||||||87
1717669200000|2024-06-06 10:20:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|630
1717669500000|2024-06-06 10:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1102
1717669800000|2024-06-06 10:30:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2593
1717670100000|2024-06-06 10:35:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|466
1717670400000|2024-06-06 10:40:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|2446
1717670700000|2024-06-06 10:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|902
1717671000000|2024-06-06 10:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|923
1717671300000|2024-06-06 10:55:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1281
1717671600000|2024-06-06 11:00:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1206
1717671900000|2024-06-06 11:05:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|1897
1717672200000|2024-06-06 11:10:00|||||||||204
1717672500000|2024-06-06 11:15:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1302
1717672800000|2024-06-06 11:20:00|||||||||1571
1717673100000|2024-06-06 11:25:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|1120
1717673400000|2024-06-06 11:30:00|||||||||2878
1717673700000|2024-06-06 11:35:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|2462
1717674000000|2024-06-06 11:40:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|7060
1717674300000|2024-06-06 11:45:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|4550
1717674600000|2024-06-06 11:50:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|6322
1717674900000|2024-06-06 11:55:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|2897
1717675200000|2024-06-06 12:00:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|3833
1717675500000|2024-06-06 12:05:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|3585
1717675800000|2024-06-06 12:10:00|11018.4|11014.4|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|9250
1717676100000|2024-06-06 12:15:00|11017.6|11013.6|11023.1|11019.1|11023.1|11019.1|11012.2|11008.2|12760
1717676400000|2024-06-06 12:20:00|11024.7|11020.7|11018.4|11014.4|11024.7|11020.7|11015.3|11011.3|10567
1717676700000|2024-06-06 12:25:00|11016.8|11012.8|11024.7|11020.7|11026.2|11022.2|11016.8|11012.8|11095
1717677000000|2024-06-06 12:30:00|11029.3|11025.3|11021.5|11017.5|11038.7|11034.7|11021.5|11017.5|38227
1717677300000|2024-06-06 12:35:00|11020|11016|11018.4|11014.4|11023.1|11019.1|11016.8|11012.8|18317
1717677600000|2024-06-06 12:40:00|11020|11016|11018.4|11014.4|11023.1|11019.1|11018.4|11014.4|12795
1717677900000|2024-06-06 12:45:00|11016.8|11012.8|11015.3|11011.3|11020|11016|11015.3|11011.3|6138
1717678200000|2024-06-06 12:50:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|5354
1717678500000|2024-06-06 12:55:00|11012.2|11008.2|11018.4|11014.4|11018.4|11014.4|11012.2|11008.2|7962
1717678800000|2024-06-06 13:00:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11016.8|11012.8|10533
1717679100000|2024-06-06 13:05:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|5794
1717679400000|2024-06-06 13:10:00|11020|11016|11016.8|11012.8|11020|11016|11010.6|11006.6|12794
1717679700000|2024-06-06 13:15:00|11015.3|11011.3|11021.5|11017.5|11021.5|11017.5|11015.3|11011.3|7908
1717680000000|2024-06-06 13:20:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|7891
1717680300000|2024-06-06 13:25:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|6056
1717680600000|2024-06-06 13:30:00|11023.1|11019.1|11029.3|11025.3|11029.3|11025.3|11021.5|11017.5|13786
1717680900000|2024-06-06 13:35:00|11027.8|11023.8|11034|11030|11034|11030|11027.8|11023.8|11860
1717681200000|2024-06-06 13:40:00|11032.5|11028.5|11032.5|11028.5|11037.2|11033.2|11032.5|11028.5|11724
1717681500000|2024-06-06 13:45:00|11030.9|11026.9|11030.9|11026.9|11034|11030|11030.9|11026.9|8780
1717681800000|2024-06-06 13:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|9996
1717682100000|2024-06-06 13:55:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|9329
1717682400000|2024-06-06 14:00:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|11304
1717682700000|2024-06-06 14:05:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|6524
1717683000000|2024-06-06 14:10:00|11030.9|11026.9|11026.2|11022.2|11030.9|11026.9|11026.2|11022.2|2566
1717683300000|2024-06-06 14:15:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|4645
1717683600000|2024-06-06 14:20:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|7850
1717683900000|2024-06-06 14:25:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11020|11016|8457
1717684200000|2024-06-06 14:30:00|11020|11016|11024.7|11020.7|11024.7|11020.7|11018.4|11014.4|8251
1717684500000|2024-06-06 14:35:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2894
1717684800000|2024-06-06 14:40:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|2738
1717685100000|2024-06-06 14:45:00|||||||||3155
1717685400000|2024-06-06 14:50:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|3785
1717685700000|2024-06-06 14:55:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|3996
1717686000000|2024-06-06 15:00:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2229
1717686300000|2024-06-06 15:05:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|2395
1717686600000|2024-06-06 15:10:00|11026.2|11022.2|11029.3|11025.3|11030.9|11026.9|11026.2|11022.2|3221
1717686900000|2024-06-06 15:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|3332
1717687200000|2024-06-06 15:20:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|5132
1717687500000|2024-06-06 15:25:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|6555
1717687800000|2024-06-06 15:30:00|11034|11030|11029.3|11025.3|11034|11030|11029.3|11025.3|3159
1717688100000|2024-06-06 15:35:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|2470
1717688400000|2024-06-06 15:40:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|2182
1717688700000|2024-06-06 15:45:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|2741
1717689000000|2024-06-06 15:50:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|2506
1717689300000|2024-06-06 15:55:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|4207
1717689600000|2024-06-06 16:00:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|978
1717689900000|2024-06-06 16:05:00|||||||||3233
1717690200000|2024-06-06 16:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|10274
1717690500000|2024-06-06 16:15:00|||||||||1563
1717690800000|2024-06-06 16:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|946
1717691100000|2024-06-06 16:25:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|2100
1717691400000|2024-06-06 16:30:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|2015
1717691700000|2024-06-06 16:35:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1058
1717692000000|2024-06-06 16:40:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|407
1717692300000|2024-06-06 16:45:00|||||||||1459
1717692600000|2024-06-06 16:50:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2159
1717692900000|2024-06-06 16:55:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|3290
1717693200000|2024-06-06 17:00:00|11034|11030|11030.9|11026.9|11034|11030|11030.9|11026.9|6577
1717693500000|2024-06-06 17:05:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2645
1717693800000|2024-06-06 17:10:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2363
1717694100000|2024-06-06 17:15:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|4770
1717694400000|2024-06-06 17:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|3446
1717694700000|2024-06-06 17:25:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|994
1717695000000|2024-06-06 17:30:00|11035.6|11031.6|11037.2|11033.2|11040.3|11036.3|11035.6|11031.6|11570
1717695300000|2024-06-06 17:35:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|5925
1717695600000|2024-06-06 17:40:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|5905
1717695900000|2024-06-06 17:45:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1877
1717696200000|2024-06-06 17:50:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|3175
1717696500000|2024-06-06 17:55:00|||||||||2308
1717696800000|2024-06-06 18:00:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2826
1717697100000|2024-06-06 18:05:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|3578
1717697400000|2024-06-06 18:10:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1033
1717697700000|2024-06-06 18:15:00|||||||||544
1717698000000|2024-06-06 18:20:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1228
1717698300000|2024-06-06 18:25:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|3910
1717698600000|2024-06-06 18:30:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1156
1717698900000|2024-06-06 18:35:00|||||||||1720
1717699200000|2024-06-06 18:40:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|2211
1717699500000|2024-06-06 18:45:00|||||||||554
1717699800000|2024-06-06 18:50:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|3047
1717700100000|2024-06-06 18:55:00|||||||||8254
1717700400000|2024-06-06 19:00:00|||||||||1376
1717700700000|2024-06-06 19:05:00|||||||||1290
1717701000000|2024-06-06 19:10:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1825
1717701300000|2024-06-06 19:15:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|1549
1717701600000|2024-06-06 19:20:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|2844
1717701900000|2024-06-06 19:25:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1661
1717702200000|2024-06-06 19:30:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2495
1717702500000|2024-06-06 19:35:00|||||||||459
1717702800000|2024-06-06 19:40:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2443
1717703100000|2024-06-06 19:45:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1567
1717703400000|2024-06-06 19:50:00|11034|11030|11034|11030|11034|11030|11034|11030|5423
1717703700000|2024-06-06 19:55:00|||||||||1843
1717704000000|2024-06-06 20:00:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|4541
1717704300000|2024-06-06 20:05:00|||||||||612
1717704600000|2024-06-06 20:10:00|||||||||492
1717704900000|2024-06-06 20:15:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|3794
1717705200000|2024-06-06 20:20:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1816
1717705500000|2024-06-06 20:25:00|||||||||632
1717705800000|2024-06-06 20:30:00|11034|11030|11034|11030|11034|11030|11034|11030|1477
1717706100000|2024-06-06 20:35:00|||||||||2214
1717706400000|2024-06-06 20:40:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|3767
1717706700000|2024-06-06 20:45:00|||||||||2669
1717707000000|2024-06-06 20:50:00|||||||||1441
1717707300000|2024-06-06 20:55:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|3911
1717711200000|2024-06-06 22:00:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1284
1717711500000|2024-06-06 22:05:00|||||||||374
1717711800000|2024-06-06 22:10:00|||||||||106
1717712100000|2024-06-06 22:15:00|||||||||28
1717712400000|2024-06-06 22:20:00|||||||||35
1717712700000|2024-06-06 22:25:00|||||||||7
1717713000000|2024-06-06 22:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|785
1717713300000|2024-06-06 22:35:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|148
1717713600000|2024-06-06 22:40:00|||||||||152
1717713900000|2024-06-06 22:45:00|||||||||7
1717714200000|2024-06-06 22:50:00|||||||||11
1717714500000|2024-06-06 22:55:00|||||||||67
1717714800000|2024-06-06 23:00:00|||||||||70
1717715100000|2024-06-06 23:05:00|||||||||169
1717715400000|2024-06-06 23:10:00|||||||||117
1717715700000|2024-06-06 23:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|421
1717716000000|2024-06-06 23:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1790
1717716300000|2024-06-06 23:25:00|||||||||296
1717716600000|2024-06-06 23:30:00|||||||||16
1717716900000|2024-06-06 23:35:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|114
1717717200000|2024-06-06 23:40:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|267
1717717500000|2024-06-06 23:45:00|||||||||67
1717717800000|2024-06-06 23:50:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1131
1717718100000|2024-06-06 23:55:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|815
1717718400000|2024-06-07 00:00:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|168
1717718700000|2024-06-07 00:05:00|||||||||3
1717719000000|2024-06-07 00:10:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|403
1717719300000|2024-06-07 00:15:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|2380
1717719600000|2024-06-07 00:20:00|||||||||485
1717719900000|2024-06-07 00:25:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1409
1717720200000|2024-06-07 00:30:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1418
1717720500000|2024-06-07 00:35:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|399
1717720800000|2024-06-07 00:40:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|493
1717721100000|2024-06-07 00:45:00|||||||||53
1717721400000|2024-06-07 00:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|297
1717721700000|2024-06-07 00:55:00|||||||||13
1717722000000|2024-06-07 01:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|666
1717722300000|2024-06-07 01:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|4136
1717722600000|2024-06-07 01:10:00|||||||||68
1717722900000|2024-06-07 01:15:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|757
1717723200000|2024-06-07 01:20:00|||||||||364
1717723500000|2024-06-07 01:25:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|665
1717723800000|2024-06-07 01:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|4427
1717724100000|2024-06-07 01:35:00|||||||||4
1717724400000|2024-06-07 01:40:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1308
1717724700000|2024-06-07 01:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|543
1717725000000|2024-06-07 01:50:00|||||||||389
1717725300000|2024-06-07 01:55:00|||||||||176
1717725600000|2024-06-07 02:00:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|188
1717725900000|2024-06-07 02:05:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|260
1717726200000|2024-06-07 02:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|2104
1717726500000|2024-06-07 02:15:00|||||||||3
1717726800000|2024-06-07 02:20:00|||||||||14
1717727100000|2024-06-07 02:25:00|||||||||34
1717727400000|2024-06-07 02:30:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|768
1717727700000|2024-06-07 02:35:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|436
1717728000000|2024-06-07 02:40:00|||||||||278
1717728300000|2024-06-07 02:45:00|||||||||180
1717728600000|2024-06-07 02:50:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1264
1717728900000|2024-06-07 02:55:00|||||||||6
1717729200000|2024-06-07 03:00:00|||||||||21
1717729500000|2024-06-07 03:05:00|||||||||149
1717729800000|2024-06-07 03:10:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|472
1717730100000|2024-06-07 03:15:00|||||||||11
1717730400000|2024-06-07 03:20:00|||||||||25
1717730700000|2024-06-07 03:25:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|102
1717731000000|2024-06-07 03:30:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|441
1717731300000|2024-06-07 03:35:00|||||||||117
1717731600000|2024-06-07 03:40:00|||||||||86
1717731900000|2024-06-07 03:45:00|11025.4|11021.4|11024.7|11020.7|11025.4|11021.4|11024.7|11020.7|887
1717732200000|2024-06-07 03:50:00|||||||||169
1717732500000|2024-06-07 03:55:00|||||||||11
1717732800000|2024-06-07 04:00:00|||||||||66
1717733100000|2024-06-07 04:05:00|||||||||141
1717733400000|2024-06-07 04:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|672
1717733700000|2024-06-07 04:15:00|||||||||143
1717734000000|2024-06-07 04:20:00|||||||||29
1717734300000|2024-06-07 04:25:00|||||||||25
1717734600000|2024-06-07 04:30:00|||||||||227
1717734900000|2024-06-07 04:35:00|||||||||120
1717735200000|2024-06-07 04:40:00|||||||||1216
1717735500000|2024-06-07 04:45:00|||||||||25
1717735800000|2024-06-07 04:50:00|||||||||16
1717736100000|2024-06-07 04:55:00|||||||||86
1717736400000|2024-06-07 05:00:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|744
1717736700000|2024-06-07 05:05:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|313
1717737000000|2024-06-07 05:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|232
1717737300000|2024-06-07 05:15:00|||||||||90
1717737600000|2024-06-07 05:20:00|||||||||316
1717737900000|2024-06-07 05:25:00|||||||||109
1717738200000|2024-06-07 05:30:00|||||||||94
1717738500000|2024-06-07 05:35:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1004
1717738800000|2024-06-07 05:40:00|||||||||49
1717739100000|2024-06-07 05:45:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|2225
1717739400000|2024-06-07 05:50:00|||||||||386
1717739700000|2024-06-07 05:55:00|||||||||57
1717740000000|2024-06-07 06:00:00|||||||||260
1717740300000|2024-06-07 06:05:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|3389
1717740600000|2024-06-07 06:10:00|||||||||580
1717740900000|2024-06-07 06:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|344
1717741200000|2024-06-07 06:20:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|1335
1717741500000|2024-06-07 06:25:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|1348
1717741800000|2024-06-07 06:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|835
1717742100000|2024-06-07 06:35:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1582
1717742400000|2024-06-07 06:40:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2292
1717742700000|2024-06-07 06:45:00|||||||||361
1717743000000|2024-06-07 06:50:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|1293
1717743300000|2024-06-07 06:55:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1167
1717743600000|2024-06-07 07:00:00|||||||||580
1717743900000|2024-06-07 07:05:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1054
1717744200000|2024-06-07 07:10:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|619
1717744500000|2024-06-07 07:15:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|768
1717744800000|2024-06-07 07:20:00|||||||||235
1717745100000|2024-06-07 07:25:00|11024.7|11020.7|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|2765
1717745400000|2024-06-07 07:30:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1170
1717745700000|2024-06-07 07:35:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|1576
1717746000000|2024-06-07 07:40:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|803
1717746300000|2024-06-07 07:45:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|833
1717746600000|2024-06-07 07:50:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1469
1717746900000|2024-06-07 07:55:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|646
1717747200000|2024-06-07 08:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|7041
1717747500000|2024-06-07 08:05:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|2693
1717747800000|2024-06-07 08:10:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1324
1717748100000|2024-06-07 08:15:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|884
1717748400000|2024-06-07 08:20:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|1012
1717748700000|2024-06-07 08:25:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1584
1717749000000|2024-06-07 08:30:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|5218
1717749300000|2024-06-07 08:35:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1446
1717749600000|2024-06-07 08:40:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|383
1717749900000|2024-06-07 08:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|1145
1717750200000|2024-06-07 08:50:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|999
1717750500000|2024-06-07 08:55:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|1340
1717750800000|2024-06-07 09:00:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|2659
1717751100000|2024-06-07 09:05:00|||||||||720
1717751400000|2024-06-07 09:10:00|||||||||371
1717751700000|2024-06-07 09:15:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2223
1717752000000|2024-06-07 09:20:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|443
1717752300000|2024-06-07 09:25:00|11025.4|11021.4|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|932
1717752600000|2024-06-07 09:30:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|3211
1717752900000|2024-06-07 09:35:00|||||||||238
1717753200000|2024-06-07 09:40:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1576
1717753500000|2024-06-07 09:45:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|928
1717753800000|2024-06-07 09:50:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|788
1717754100000|2024-06-07 09:55:00|||||||||474
1717754400000|2024-06-07 10:00:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|796
1717754700000|2024-06-07 10:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|388
1717755000000|2024-06-07 10:10:00|||||||||235
1717755300000|2024-06-07 10:15:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2955
1717755600000|2024-06-07 10:20:00|||||||||265
1717755900000|2024-06-07 10:25:00|||||||||466
1717756200000|2024-06-07 10:30:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|3857
1717756500000|2024-06-07 10:35:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1388
1717756800000|2024-06-07 10:40:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1894
1717757100000|2024-06-07 10:45:00|||||||||258
1717757400000|2024-06-07 10:50:00|||||||||200
1717757700000|2024-06-07 10:55:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1517
1717758000000|2024-06-07 11:00:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|402
1717758300000|2024-06-07 11:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|831
1717758600000|2024-06-07 11:10:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|4359
1717758900000|2024-06-07 11:15:00|||||||||715
1717759200000|2024-06-07 11:20:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1547
1717759500000|2024-06-07 11:25:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|3069
1717759800000|2024-06-07 11:30:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|3064
1717760100000|2024-06-07 11:35:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|1904
1717760400000|2024-06-07 11:40:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|3998
1717760700000|2024-06-07 11:45:00|||||||||2467
1717761000000|2024-06-07 11:50:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|2003
1717761300000|2024-06-07 11:55:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|7918
1717761600000|2024-06-07 12:00:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|5238
1717761900000|2024-06-07 12:05:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|3530
1717762200000|2024-06-07 12:10:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|4729
1717762500000|2024-06-07 12:15:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3825
1717762800000|2024-06-07 12:20:00|11027.8|11023.8|11027.8|11023.8|11030.9|11026.9|11026.2|11022.2|6708
1717763100000|2024-06-07 12:25:00|11029.3|11025.3|11034|11030|11035.6|11031.6|11027.8|11023.8|10252
1717763400000|2024-06-07 12:30:00|11034.8|11030.8|10935.6|10931.6|11034.8|11030.8|10934|10930|25540
1717763700000|2024-06-07 12:35:00|10934|10930|10951.2|10947.2|10952.8|10948.8|10932.5|10928.5|43681
1717764000000|2024-06-07 12:40:00|10949.7|10945.7|10952.8|10948.8|10955.9|10951.9|10948.1|10944.1|30621
1717764300000|2024-06-07 12:45:00|10951.2|10947.2|10940.3|10936.3|10951.2|10947.2|10937.2|10933.2|21565
1717764600000|2024-06-07 12:50:00|10941.8|10937.8|10934|10930|10943.4|10939.4|10934|10930|14168
1717764900000|2024-06-07 12:55:00|10932.5|10928.5|10937.2|10933.2|10940.3|10936.3|10932.5|10928.5|25980
1717765200000|2024-06-07 13:00:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10934|10930|14605
1717765500000|2024-06-07 13:05:00|10940.3|10936.3|10943.4|10939.4|10945|10941|10940.3|10936.3|17207
1717765800000|2024-06-07 13:10:00|10941.8|10937.8|10941.8|10937.8|10946.5|10942.5|10938.7|10934.7|15819
1717766100000|2024-06-07 13:15:00|10943.4|10939.4|10945|10941|10946.5|10942.5|10943.4|10939.4|11500
1717766400000|2024-06-07 13:20:00|10943.4|10939.4|10949.7|10945.7|10949.7|10945.7|10943.4|10939.4|22337
1717766700000|2024-06-07 13:25:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|9384
1717767000000|2024-06-07 13:30:00|10949.7|10945.7|10941.8|10937.8|10949.7|10945.7|10941.8|10937.8|19113
1717767300000|2024-06-07 13:35:00|10940.3|10936.3|10940.3|10936.3|10943.4|10939.4|10938.7|10934.7|13853
1717767600000|2024-06-07 13:40:00|10938.7|10934.7|10934|10930|10940.3|10936.3|10934|10930|8557
1717767900000|2024-06-07 13:45:00|10935.6|10931.6|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|7976
1717768200000|2024-06-07 13:50:00|10934|10930|10938.7|10934.7|10938.7|10934.7|10934|10930|15255
1717768500000|2024-06-07 13:55:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|8253
1717768800000|2024-06-07 14:00:00|10934|10930|10934|10930|10938.7|10934.7|10932.5|10928.5|13449
1717769100000|2024-06-07 14:05:00|10935.6|10931.6|10940.3|10936.3|10940.3|10936.3|10935.6|10931.6|15839
1717769400000|2024-06-07 14:10:00|10938.7|10934.7|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|13395
1717769700000|2024-06-07 14:15:00|10935.6|10931.6|10943.4|10939.4|10943.4|10939.4|10935.6|10931.6|10840
1717770000000|2024-06-07 14:20:00|10941.8|10937.8|10941.8|10937.8|10945|10941|10941.8|10937.8|7694
1717770300000|2024-06-07 14:25:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|2272
1717770600000|2024-06-07 14:30:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|6015
1717770900000|2024-06-07 14:35:00|10943.4|10939.4|10941.8|10937.8|10945|10941|10940.3|10936.3|6125
1717771200000|2024-06-07 14:40:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|2034
1717771500000|2024-06-07 14:45:00|10938.7|10934.7|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|5207
1717771800000|2024-06-07 14:50:00|10934|10930|10934|10930|10934|10930|10934|10930|3411
1717772100000|2024-06-07 14:55:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10934|10930|8365
1717772400000|2024-06-07 15:00:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|4773
1717772700000|2024-06-07 15:05:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|4516
1717773000000|2024-06-07 15:10:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|4243
1717773300000|2024-06-07 15:15:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1416
1717773600000|2024-06-07 15:20:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|2415
1717773900000|2024-06-07 15:25:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|2835
1717774200000|2024-06-07 15:30:00|10945|10941|10941.8|10937.8|10945|10941|10941.8|10937.8|3805
1717774500000|2024-06-07 15:35:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|7062
1717774800000|2024-06-07 15:40:00|||||||||603
1717775100000|2024-06-07 15:45:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|5442
1717775400000|2024-06-07 15:50:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|2586
1717775700000|2024-06-07 15:55:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|5202
1717776000000|2024-06-07 16:00:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|3713
1717776300000|2024-06-07 16:05:00|10941.8|10937.8|10943.4|10939.4|10945|10941|10941.8|10937.8|4173
1717776600000|2024-06-07 16:10:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|2145
1717776900000|2024-06-07 16:15:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|4653
1717777200000|2024-06-07 16:20:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|5206
1717777500000|2024-06-07 16:25:00|10940.3|10936.3|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|11581
1717777800000|2024-06-07 16:30:00|10941.8|10937.8|10938.7|10934.7|10943.4|10939.4|10937.2|10933.2|2219
1717778100000|2024-06-07 16:35:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1976
1717778400000|2024-06-07 16:40:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|1884
1717778700000|2024-06-07 16:45:00|||||||||1711
1717779000000|2024-06-07 16:50:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|1542
1717779300000|2024-06-07 16:55:00|||||||||570
1717779600000|2024-06-07 17:00:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|8964
1717779900000|2024-06-07 17:05:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|1575
1717780200000|2024-06-07 17:10:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|1019
1717780500000|2024-06-07 17:15:00|||||||||238
1717780800000|2024-06-07 17:20:00|||||||||1029
1717781100000|2024-06-07 17:25:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|7035
1717781400000|2024-06-07 17:30:00|||||||||336
1717781700000|2024-06-07 17:35:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1732
1717782000000|2024-06-07 17:40:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|1716
1717782300000|2024-06-07 17:45:00|||||||||4908
1717782600000|2024-06-07 17:50:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|1606
1717782900000|2024-06-07 17:55:00|||||||||2544
1717783200000|2024-06-07 18:00:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|2603
1717783500000|2024-06-07 18:05:00|||||||||910
1717783800000|2024-06-07 18:10:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|2423
1717784100000|2024-06-07 18:15:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|3588
1717784400000|2024-06-07 18:20:00|||||||||908
1717784700000|2024-06-07 18:25:00|10935.6|10931.6|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|2837
1717785000000|2024-06-07 18:30:00|||||||||427
1717785300000|2024-06-07 18:35:00|||||||||608
1717785600000|2024-06-07 18:40:00|||||||||2213
1717785900000|2024-06-07 18:45:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|8918
1717786200000|2024-06-07 18:50:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|3100
1717786500000|2024-06-07 18:55:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|12490
1717786800000|2024-06-07 19:00:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|4363
1717787100000|2024-06-07 19:05:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|9690
1717787400000|2024-06-07 19:10:00|||||||||1853
1717787700000|2024-06-07 19:15:00|||||||||1048
1717788000000|2024-06-07 19:20:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|1756
1717788300000|2024-06-07 19:25:00|||||||||393
1717788600000|2024-06-07 19:30:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1423
1717788900000|2024-06-07 19:35:00|||||||||540
1717789200000|2024-06-07 19:40:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|2329
1717789500000|2024-06-07 19:45:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|1085
1717789800000|2024-06-07 19:50:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|7599
1717790100000|2024-06-07 19:55:00|||||||||4799
1717790400000|2024-06-07 20:00:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|2168
1717790700000|2024-06-07 20:05:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|1293
1717791000000|2024-06-07 20:10:00|||||||||1125
1717791300000|2024-06-07 20:15:00|||||||||1392
1717791600000|2024-06-07 20:20:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|3231
1717791900000|2024-06-07 20:25:00|||||||||488
1717792200000|2024-06-07 20:30:00|||||||||1073
1717792500000|2024-06-07 20:35:00|||||||||955
1717792800000|2024-06-07 20:40:00|||||||||1473
1717793100000|2024-06-07 20:45:00|||||||||2067
1717793400000|2024-06-07 20:50:00|||||||||1467
1717793700000|2024-06-07 20:55:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|6688
1717970400000|2024-06-09 22:00:00|10927.8|10923.8|10923.1|10919.1|10927.8|10923.8|10923.1|10919.1|1688
1717970700000|2024-06-09 22:05:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|606
1717971000000|2024-06-09 22:10:00|||||||||176
1717971300000|2024-06-09 22:15:00|10920|10916|10916.8|10912.8|10920|10916|10916.8|10912.8|1026
1717971600000|2024-06-09 22:20:00|||||||||274
1717971900000|2024-06-09 22:25:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|538
1717972200000|2024-06-09 22:30:00|||||||||506
1717972500000|2024-06-09 22:35:00|||||||||603
1717972800000|2024-06-09 22:40:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|141
1717973100000|2024-06-09 22:45:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|264
1717973400000|2024-06-09 22:50:00|||||||||603
1717973700000|2024-06-09 22:55:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|580
1717974000000|2024-06-09 23:00:00|||||||||307
1717974300000|2024-06-09 23:05:00|||||||||583
1717974600000|2024-06-09 23:10:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|505
1717974900000|2024-06-09 23:15:00|||||||||88
1717975200000|2024-06-09 23:20:00|||||||||876
1717975500000|2024-06-09 23:25:00|||||||||165
1717975800000|2024-06-09 23:30:00|||||||||155
1717976100000|2024-06-09 23:35:00|||||||||131
1717976400000|2024-06-09 23:40:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|360
1717976700000|2024-06-09 23:45:00|||||||||522
1717977000000|2024-06-09 23:50:00|||||||||205
1717977300000|2024-06-09 23:55:00|||||||||607
1717977600000|2024-06-10 00:00:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1207
1717977900000|2024-06-10 00:05:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|1337
1717978200000|2024-06-10 00:10:00|||||||||302
1717978500000|2024-06-10 00:15:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1750
1717978800000|2024-06-10 00:20:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1115
1717979100000|2024-06-10 00:25:00|||||||||26
1717979400000|2024-06-10 00:30:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|832
1717979700000|2024-06-10 00:35:00|||||||||767
1717980000000|2024-06-10 00:40:00|10920|10916|10920|10916|10920|10916|10920|10916|494
1717980300000|2024-06-10 00:45:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|474
1717980600000|2024-06-10 00:50:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|664
1717980900000|2024-06-10 00:55:00|10920|10916|10923.1|10919.1|10923.1|10919.1|10920|10916|976
1717981200000|2024-06-10 01:00:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|955
1717981500000|2024-06-10 01:05:00|||||||||194
1717981800000|2024-06-10 01:10:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|529
1717982100000|2024-06-10 01:15:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|748
1717982400000|2024-06-10 01:20:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|308
1717982700000|2024-06-10 01:25:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|791
1717983000000|2024-06-10 01:30:00|10920.8|10916.8|10920|10916|10921.5|10917.5|10920|10916|843
1717983300000|2024-06-10 01:35:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|760
1717983600000|2024-06-10 01:40:00|||||||||14
1717983900000|2024-06-10 01:45:00|||||||||112
1717984200000|2024-06-10 01:50:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|522
1717984500000|2024-06-10 01:55:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|301
1717984800000|2024-06-10 02:00:00|||||||||141
1717985100000|2024-06-10 02:05:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|605
1717985400000|2024-06-10 02:10:00|||||||||418
1717985700000|2024-06-10 02:15:00|||||||||302
1717986000000|2024-06-10 02:20:00|||||||||30
1717986300000|2024-06-10 02:25:00|||||||||13
1717986600000|2024-06-10 02:30:00|10920|10916|10920|10916|10920|10916|10920|10916|423
1717986900000|2024-06-10 02:35:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|190
1717987200000|2024-06-10 02:40:00|||||||||76
1717987500000|2024-06-10 02:45:00|10920|10916|10920|10916|10920|10916|10920|10916|338
1717987800000|2024-06-10 02:50:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|170
1717988100000|2024-06-10 02:55:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|555
1717988400000|2024-06-10 03:00:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|711
1717988700000|2024-06-10 03:05:00|||||||||159
1717989000000|2024-06-10 03:10:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|444
1717989300000|2024-06-10 03:15:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|5634
1717989600000|2024-06-10 03:20:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|661
1717989900000|2024-06-10 03:25:00|||||||||74
1717990200000|2024-06-10 03:30:00|10920|10916|10920|10916|10920|10916|10920|10916|615
1717990500000|2024-06-10 03:35:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|1256
1717990800000|2024-06-10 03:40:00|||||||||853
1717991100000|2024-06-10 03:45:00|||||||||84
1717991400000|2024-06-10 03:50:00|||||||||262
1717991700000|2024-06-10 03:55:00|||||||||22
1717992000000|2024-06-10 04:00:00|||||||||84
1717992300000|2024-06-10 04:05:00|||||||||146
1717992600000|2024-06-10 04:10:00|||||||||62
1717992900000|2024-06-10 04:15:00|10920|10916|10920|10916|10920|10916|10920|10916|425
1717993200000|2024-06-10 04:20:00|||||||||193
1717993500000|2024-06-10 04:25:00|||||||||17
1717993800000|2024-06-10 04:30:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|1272
1717994100000|2024-06-10 04:35:00|||||||||130
1717994400000|2024-06-10 04:40:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|331
1717994700000|2024-06-10 04:45:00|||||||||23
1717995000000|2024-06-10 04:50:00|||||||||203
1717995300000|2024-06-10 04:55:00|||||||||996
1717995600000|2024-06-10 05:00:00|||||||||8
1717995900000|2024-06-10 05:05:00|||||||||127
1717996200000|2024-06-10 05:10:00|||||||||584
1717996500000|2024-06-10 05:15:00|||||||||193
1717996800000|2024-06-10 05:20:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|645
1717997100000|2024-06-10 05:25:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|224
1717997400000|2024-06-10 05:30:00|10920|10916|10920|10916|10920|10916|10920|10916|655
1717997700000|2024-06-10 05:35:00|10918.4|10914.4|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|550
1717998000000|2024-06-10 05:40:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|1189
1717998300000|2024-06-10 05:45:00|10920|10916|10920|10916|10920|10916|10920|10916|336
1717998600000|2024-06-10 05:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|199
1717998900000|2024-06-10 05:55:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|802
1717999200000|2024-06-10 06:00:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|1690
1717999500000|2024-06-10 06:05:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|1406
1717999800000|2024-06-10 06:10:00|10920|10916|10920|10916|10920|10916|10920|10916|181
1718000100000|2024-06-10 06:15:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|847
1718000400000|2024-06-10 06:20:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10918.4|10914.4|1840
1718000700000|2024-06-10 06:25:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1131
1718001000000|2024-06-10 06:30:00|10920|10916|10916.8|10912.8|10920|10916|10915.3|10911.3|3152
1718001300000|2024-06-10 06:35:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1559
1718001600000|2024-06-10 06:40:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|2271
1718001900000|2024-06-10 06:45:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|1032
1718002200000|2024-06-10 06:50:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10916.8|10912.8|2063
1718002500000|2024-06-10 06:55:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1462
1718002800000|2024-06-10 07:00:00|10916.8|10912.8|10923.1|10919.1|10923.1|10919.1|10916.8|10912.8|3901
1718003100000|2024-06-10 07:05:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|1952
1718003400000|2024-06-10 07:10:00|10920|10916|10916.8|10912.8|10920|10916|10916.8|10912.8|4281
1718003700000|2024-06-10 07:15:00|10915.3|10911.3|10910.6|10906.6|10915.3|10911.3|10909|10905|5473
1718004000000|2024-06-10 07:20:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|2493
1718004300000|2024-06-10 07:25:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1436
1718004600000|2024-06-10 07:30:00|10912.2|10908.2|10912.2|10908.2|10915.3|10911.3|10910.6|10906.6|2990
1718004900000|2024-06-10 07:35:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|306
1718005200000|2024-06-10 07:40:00|||||||||1415
1718005500000|2024-06-10 07:45:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10909|10905|2520
1718005800000|2024-06-10 07:50:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|747
1718006100000|2024-06-10 07:55:00|||||||||997
1718006400000|2024-06-10 08:00:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|2788
1718006700000|2024-06-10 08:05:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|3576
1718007000000|2024-06-10 08:10:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|1048
1718007300000|2024-06-10 08:15:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1605
1718007600000|2024-06-10 08:20:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|615
1718007900000|2024-06-10 08:25:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|2516
1718008200000|2024-06-10 08:30:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|1734
1718008500000|2024-06-10 08:35:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|2547
1718008800000|2024-06-10 08:40:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|1977
1718009100000|2024-06-10 08:45:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|957
1718009400000|2024-06-10 08:50:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|393
1718009700000|2024-06-10 08:55:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|1034
1718010000000|2024-06-10 09:00:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|1461
1718010300000|2024-06-10 09:05:00|||||||||97
1718010600000|2024-06-10 09:10:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|5059
1718010900000|2024-06-10 09:15:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|6656
1718011200000|2024-06-10 09:20:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|1933
1718011500000|2024-06-10 09:25:00|10916.8|10912.8|10920|10916|10921.5|10917.5|10916.8|10912.8|4412
1718011800000|2024-06-10 09:30:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|2277
1718012100000|2024-06-10 09:35:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|1541
1718012400000|2024-06-10 09:40:00|10923.1|10919.1|10920|10916|10923.1|10919.1|10920|10916|6262
1718012700000|2024-06-10 09:45:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|2332
1718013000000|2024-06-10 09:50:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|630
1718013300000|2024-06-10 09:55:00|10916.8|10912.8|10920|10916|10920|10916|10916.8|10912.8|2803
1718013600000|2024-06-10 10:00:00|10918.4|10914.4|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|3316
1718013900000|2024-06-10 10:05:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|2688
1718014200000|2024-06-10 10:10:00|||||||||528
1718014500000|2024-06-10 10:15:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|219
1718014800000|2024-06-10 10:20:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10920|10916|1819
1718015100000|2024-06-10 10:25:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1338
1718015400000|2024-06-10 10:30:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1203
1718015700000|2024-06-10 10:35:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|2822
1718016000000|2024-06-10 10:40:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|2130
1718016300000|2024-06-10 10:45:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|6978
1718016600000|2024-06-10 10:50:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|723
1718016900000|2024-06-10 10:55:00|||||||||628
1718017200000|2024-06-10 11:00:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|1381
1718017500000|2024-06-10 11:05:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|255
1718017800000|2024-06-10 11:10:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|898
1718018100000|2024-06-10 11:15:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10909|10905|2109
1718018400000|2024-06-10 11:20:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|951
1718018700000|2024-06-10 11:25:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|1686
1718019000000|2024-06-10 11:30:00|||||||||1854
1718019300000|2024-06-10 11:35:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|879
1718019600000|2024-06-10 11:40:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|350
1718019900000|2024-06-10 11:45:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1897
1718020200000|2024-06-10 11:50:00|10913.7|10909.7|10918.4|10914.4|10918.4|10914.4|10913.7|10909.7|2585
1718020500000|2024-06-10 11:55:00|10916.8|10912.8|10913.7|10909.7|10918.4|10914.4|10913.7|10909.7|4174
1718020800000|2024-06-10 12:00:00|||||||||2726
1718021100000|2024-06-10 12:05:00|10915.3|10911.3|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|3161
1718021400000|2024-06-10 12:10:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|2760
1718021700000|2024-06-10 12:15:00|10920|10916|10920|10916|10923.1|10919.1|10920|10916|3587
1718022000000|2024-06-10 12:20:00|10921.5|10917.5|10920|10916|10924.7|10920.7|10918.4|10914.4|4094
1718022300000|2024-06-10 12:25:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1804
1718022600000|2024-06-10 12:30:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10912.2|10908.2|5732
1718022900000|2024-06-10 12:35:00|10916.1|10912.1|10912.2|10908.2|10916.1|10912.1|10912.2|10908.2|7119
1718023200000|2024-06-10 12:40:00|||||||||853
1718023500000|2024-06-10 12:45:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|2583
1718023800000|2024-06-10 12:50:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|5015
1718024100000|2024-06-10 12:55:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|5074
1718024400000|2024-06-10 13:00:00|10913.7|10909.7|10918.4|10914.4|10918.4|10914.4|10913.7|10909.7|912
1718024700000|2024-06-10 13:05:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|1860
1718025000000|2024-06-10 13:10:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|620
1718025300000|2024-06-10 13:15:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|3576
1718025600000|2024-06-10 13:20:00|10918.4|10914.4|10920|10916|10923.1|10919.1|10918.4|10914.4|5456
1718025900000|2024-06-10 13:25:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|1419
1718026200000|2024-06-10 13:30:00|10916.8|10912.8|10912.2|10908.2|10916.8|10912.8|10910.6|10906.6|5910
1718026500000|2024-06-10 13:35:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|5711
1718026800000|2024-06-10 13:40:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|5424
1718027100000|2024-06-10 13:45:00|10915.3|10911.3|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|2801
1718027400000|2024-06-10 13:50:00|10916.8|10912.8|10920|10916|10920|10916|10916.8|10912.8|1361
1718027700000|2024-06-10 13:55:00|10918.4|10914.4|10913.7|10909.7|10920|10916|10913.7|10909.7|4064
1718028000000|2024-06-10 14:00:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|5201
1718028300000|2024-06-10 14:05:00|10913.7|10909.7|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|1347
1718028600000|2024-06-10 14:10:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|1614
1718028900000|2024-06-10 14:15:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|4672
1718029200000|2024-06-10 14:20:00|10918.4|10914.4|10921.5|10917.5|10921.5|10917.5|10916.8|10912.8|5520
1718029500000|2024-06-10 14:25:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|3324
1718029800000|2024-06-10 14:30:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|2061
1718030100000|2024-06-10 14:35:00|10915.3|10911.3|10918.4|10914.4|10920|10916|10915.3|10911.3|5100
1718030400000|2024-06-10 14:40:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2285
1718030700000|2024-06-10 14:45:00|10915.3|10911.3|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|5332
1718031000000|2024-06-10 14:50:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|3206
1718031300000|2024-06-10 14:55:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2702
1718031600000|2024-06-10 15:00:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|4089
1718031900000|2024-06-10 15:05:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1253
1718032200000|2024-06-10 15:10:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|4454
1718032500000|2024-06-10 15:15:00|||||||||888
1718032800000|2024-06-10 15:20:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|1871
1718033100000|2024-06-10 15:25:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1579
1718033400000|2024-06-10 15:30:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1543
1718033700000|2024-06-10 15:35:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1897
1718034000000|2024-06-10 15:40:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1337
1718034300000|2024-06-10 15:45:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2673
1718034600000|2024-06-10 15:50:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1135
1718034900000|2024-06-10 15:55:00|||||||||948
1718035200000|2024-06-10 16:00:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|4779
1718035500000|2024-06-10 16:05:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|5096
1718035800000|2024-06-10 16:10:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|3146
1718036100000|2024-06-10 16:15:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1149
1718036400000|2024-06-10 16:20:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1564
1718036700000|2024-06-10 16:25:00|10915.3|10911.3|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|4193
1718037000000|2024-06-10 16:30:00|||||||||5557
1718037300000|2024-06-10 16:35:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2859
1718037600000|2024-06-10 16:40:00|10913.7|10909.7|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|6948
1718037900000|2024-06-10 16:45:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|5470
1718038200000|2024-06-10 16:50:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|3530
1718038500000|2024-06-10 16:55:00|||||||||1545
1718038800000|2024-06-10 17:00:00|10912.2|10908.2|10905.9|10901.9|10912.2|10908.2|10905.9|10901.9|9161
1718039100000|2024-06-10 17:05:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|3871
1718039400000|2024-06-10 17:10:00|||||||||2232
1718039700000|2024-06-10 17:15:00|||||||||1009
1718040000000|2024-06-10 17:20:00|||||||||896
1718040300000|2024-06-10 17:25:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1055
1718040600000|2024-06-10 17:30:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1163
1718040900000|2024-06-10 17:35:00|||||||||634
1718041200000|2024-06-10 17:40:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|2709
1718041500000|2024-06-10 17:45:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|649
1718041800000|2024-06-10 17:50:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|9025
1718042100000|2024-06-10 17:55:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|1831
1718042400000|2024-06-10 18:00:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|3216
1718042700000|2024-06-10 18:05:00|||||||||672
1718043000000|2024-06-10 18:10:00|||||||||445
1718043300000|2024-06-10 18:15:00|||||||||1078
1718043600000|2024-06-10 18:20:00|||||||||728
1718043900000|2024-06-10 18:25:00|||||||||1797
1718044200000|2024-06-10 18:30:00|||||||||681
1718044500000|2024-06-10 18:35:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|733
1718044800000|2024-06-10 18:40:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|4852
1718045100000|2024-06-10 18:45:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1276
1718045400000|2024-06-10 18:50:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|6708
1718045700000|2024-06-10 18:55:00|||||||||7771
1718046000000|2024-06-10 19:00:00|||||||||2752
1718046300000|2024-06-10 19:05:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|6045
1718046600000|2024-06-10 19:10:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|2590
1718046900000|2024-06-10 19:15:00|||||||||1644
1718047200000|2024-06-10 19:20:00|||||||||867
1718047500000|2024-06-10 19:25:00|||||||||2057
1718047800000|2024-06-10 19:30:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|1451
1718048100000|2024-06-10 19:35:00|||||||||787
1718048400000|2024-06-10 19:40:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|1570
1718048700000|2024-06-10 19:45:00|||||||||1651
1718049000000|2024-06-10 19:50:00|||||||||1301
1718049300000|2024-06-10 19:55:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|3370
1718049600000|2024-06-10 20:00:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|2576
1718049900000|2024-06-10 20:05:00|||||||||848
1718050200000|2024-06-10 20:10:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|2499
1718050500000|2024-06-10 20:15:00|||||||||932
1718050800000|2024-06-10 20:20:00|||||||||1384
1718051100000|2024-06-10 20:25:00|||||||||188
1718051400000|2024-06-10 20:30:00|||||||||1833
1718051700000|2024-06-10 20:35:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|4472
1718052000000|2024-06-10 20:40:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|864
1718052300000|2024-06-10 20:45:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|1244
1718052600000|2024-06-10 20:50:00|||||||||507
1718052900000|2024-06-10 20:55:00|||||||||2414
1718056800000|2024-06-10 22:00:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|776
1718057100000|2024-06-10 22:05:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|210
1718057400000|2024-06-10 22:10:00|||||||||167
1718057700000|2024-06-10 22:15:00|||||||||53
1718058000000|2024-06-10 22:20:00|10914.5|10910.5|10915.3|10911.3|10915.3|10911.3|10914.5|10910.5|384
1718058300000|2024-06-10 22:25:00|||||||||6
1718058600000|2024-06-10 22:30:00|||||||||72
1718058900000|2024-06-10 22:35:00|||||||||190
1718059200000|2024-06-10 22:40:00|||||||||123
1718059500000|2024-06-10 22:45:00|||||||||318
1718059800000|2024-06-10 22:50:00|||||||||7
1718060100000|2024-06-10 22:55:00|||||||||152
1718060400000|2024-06-10 23:00:00|10914.5|10910.5|10913.7|10909.7|10914.5|10910.5|10913.7|10909.7|467
1718060700000|2024-06-10 23:05:00|||||||||30
1718061300000|2024-06-10 23:15:00|||||||||83
1718061600000|2024-06-10 23:20:00|||||||||9
1718061900000|2024-06-10 23:25:00|||||||||111
1718062200000|2024-06-10 23:30:00|||||||||3
1718062500000|2024-06-10 23:35:00|||||||||27
1718062800000|2024-06-10 23:40:00|||||||||2
1718063100000|2024-06-10 23:45:00|||||||||2
1718063400000|2024-06-10 23:50:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|1097
1718063700000|2024-06-10 23:55:00|||||||||464
1718064000000|2024-06-11 00:00:00|||||||||365
1718064300000|2024-06-11 00:05:00|||||||||181
1718064600000|2024-06-11 00:10:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|712
1718064900000|2024-06-11 00:15:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|827
1718065200000|2024-06-11 00:20:00|||||||||132
1718065500000|2024-06-11 00:25:00|||||||||159
1718065800000|2024-06-11 00:30:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|647
1718066100000|2024-06-11 00:35:00|||||||||150
1718066400000|2024-06-11 00:40:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|400
1718066700000|2024-06-11 00:45:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|1620
1718067000000|2024-06-11 00:50:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|327
1718067300000|2024-06-11 00:55:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|865
1718067600000|2024-06-11 01:00:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|576
1718067900000|2024-06-11 01:05:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|782
1718068200000|2024-06-11 01:10:00|||||||||784
1718068500000|2024-06-11 01:15:00|||||||||282
1718068800000|2024-06-11 01:20:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1571
1718069100000|2024-06-11 01:25:00|||||||||3120
1718069400000|2024-06-11 01:30:00|||||||||754
1718069700000|2024-06-11 01:35:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|581
1718070000000|2024-06-11 01:40:00|||||||||1325
1718070300000|2024-06-11 01:45:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|1264
1718070600000|2024-06-11 01:50:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1784
1718070900000|2024-06-11 01:55:00|||||||||72
1718071200000|2024-06-11 02:00:00|||||||||165
1718071500000|2024-06-11 02:05:00|||||||||170
1718071800000|2024-06-11 02:10:00|||||||||434
1718072100000|2024-06-11 02:15:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|275
1718072400000|2024-06-11 02:20:00|||||||||101
1718072700000|2024-06-11 02:25:00|||||||||29
1718073000000|2024-06-11 02:30:00|||||||||645
1718073300000|2024-06-11 02:35:00|||||||||253
1718073600000|2024-06-11 02:40:00|||||||||13
1718073900000|2024-06-11 02:45:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|564
1718074200000|2024-06-11 02:50:00|||||||||192
1718074500000|2024-06-11 02:55:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|2450
1718074800000|2024-06-11 03:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|822
1718075100000|2024-06-11 03:05:00|||||||||202
1718075400000|2024-06-11 03:10:00|||||||||94
1718075700000|2024-06-11 03:15:00|||||||||24
1718076000000|2024-06-11 03:20:00|||||||||467
1718076300000|2024-06-11 03:25:00|||||||||5
1718076600000|2024-06-11 03:30:00|||||||||202
1718076900000|2024-06-11 03:35:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2354
1718077200000|2024-06-11 03:40:00|||||||||85
1718077500000|2024-06-11 03:45:00|||||||||218
1718077800000|2024-06-11 03:50:00|||||||||339
1718078100000|2024-06-11 03:55:00|||||||||71
1718078400000|2024-06-11 04:00:00|||||||||60
1718078700000|2024-06-11 04:05:00|||||||||86
1718079000000|2024-06-11 04:10:00|||||||||18
1718079300000|2024-06-11 04:15:00|||||||||5
1718079600000|2024-06-11 04:20:00|||||||||190
1718079900000|2024-06-11 04:25:00|||||||||13
1718080200000|2024-06-11 04:30:00|||||||||632
1718080500000|2024-06-11 04:35:00|||||||||85
1718080800000|2024-06-11 04:40:00|||||||||183
1718081100000|2024-06-11 04:45:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|2279
1718081400000|2024-06-11 04:50:00|||||||||403
1718081700000|2024-06-11 04:55:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|751
1718082000000|2024-06-11 05:00:00|||||||||152
1718082300000|2024-06-11 05:05:00|||||||||57
1718082600000|2024-06-11 05:10:00|||||||||16
1718082900000|2024-06-11 05:15:00|||||||||4
1718083200000|2024-06-11 05:20:00|||||||||873
1718083500000|2024-06-11 05:25:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|505
1718083800000|2024-06-11 05:30:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|1241
1718084100000|2024-06-11 05:35:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|516
1718084400000|2024-06-11 05:40:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1071
1718084700000|2024-06-11 05:45:00|10920|10916|10920|10916|10920|10916|10920|10916|135
1718085000000|2024-06-11 05:50:00|10920.8|10916.8|10920|10916|10921.5|10917.5|10920|10916|1103
1718085300000|2024-06-11 05:55:00|||||||||262
1718085600000|2024-06-11 06:00:00|10918.4|10914.4|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|3652
1718085900000|2024-06-11 06:05:00|||||||||179
1718086200000|2024-06-11 06:10:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|940
1718086500000|2024-06-11 06:15:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|435
1718086800000|2024-06-11 06:20:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|854
1718087100000|2024-06-11 06:25:00|10920|10916|10924.7|10920.7|10924.7|10920.7|10920|10916|3968
1718087400000|2024-06-11 06:30:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1573
1718087700000|2024-06-11 06:35:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1426
1718088000000|2024-06-11 06:40:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|2436
1718088300000|2024-06-11 06:45:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|480
1718088600000|2024-06-11 06:50:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|2268
1718088900000|2024-06-11 06:55:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|2017
1718089200000|2024-06-11 07:00:00|||||||||1274
1718089500000|2024-06-11 07:05:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|514
1718089800000|2024-06-11 07:10:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|2363
1718090100000|2024-06-11 07:15:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|364
1718090400000|2024-06-11 07:20:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|3266
1718090700000|2024-06-11 07:25:00|10927.8|10923.8|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|2268
1718091000000|2024-06-11 07:30:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|2317
1718091300000|2024-06-11 07:35:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|1239
1718091600000|2024-06-11 07:40:00|||||||||742
1718091900000|2024-06-11 07:45:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|2302
1718092200000|2024-06-11 07:50:00|||||||||1256
1718092500000|2024-06-11 07:55:00|||||||||413
1718092800000|2024-06-11 08:00:00|||||||||307
1718093100000|2024-06-11 08:05:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1135
1718093400000|2024-06-11 08:10:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1547
1718093700000|2024-06-11 08:15:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|298
1718094000000|2024-06-11 08:20:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|3775
1718094300000|2024-06-11 08:25:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1362
1718094600000|2024-06-11 08:30:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|1367
1718094900000|2024-06-11 08:35:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|731
1718095200000|2024-06-11 08:40:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|355
1718095500000|2024-06-11 08:45:00|10927.8|10923.8|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|3819
1718095800000|2024-06-11 08:50:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|918
1718096100000|2024-06-11 08:55:00|10932.5|10928.5|10940.3|10936.3|10941.8|10937.8|10932.5|10928.5|13450
1718096400000|2024-06-11 09:00:00|10938.7|10934.7|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|8878
1718096700000|2024-06-11 09:05:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|10845
1718097000000|2024-06-11 09:10:00|10934|10930|10935.6|10931.6|10937.2|10933.2|10934|10930|2209
1718097300000|2024-06-11 09:15:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|986
1718097600000|2024-06-11 09:20:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|1845
1718097900000|2024-06-11 09:25:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|1328
1718098200000|2024-06-11 09:30:00|10937.2|10933.2|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|5292
1718098500000|2024-06-11 09:35:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1451
1718098800000|2024-06-11 09:40:00|||||||||383
1718099100000|2024-06-11 09:45:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|757
1718099400000|2024-06-11 09:50:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1611
1718099700000|2024-06-11 09:55:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|458
1718100000000|2024-06-11 10:00:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|3470
1718100300000|2024-06-11 10:05:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|2976
1718100600000|2024-06-11 10:10:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|1847
1718100900000|2024-06-11 10:15:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|2381
1718101200000|2024-06-11 10:20:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|4298
1718101500000|2024-06-11 10:25:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|5110
1718101800000|2024-06-11 10:30:00|10937.2|10933.2|10941.8|10937.8|10943.4|10939.4|10937.2|10933.2|8205
1718102100000|2024-06-11 10:35:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|5937
1718102400000|2024-06-11 10:40:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|3624
1718102700000|2024-06-11 10:45:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|4429
1718103000000|2024-06-11 10:50:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|2535
1718103300000|2024-06-11 10:55:00|10940.3|10936.3|10945|10941|10945|10941|10938.7|10934.7|1430
1718103600000|2024-06-11 11:00:00|10946.5|10942.5|10940.3|10936.3|10946.5|10942.5|10940.3|10936.3|3632
1718103900000|2024-06-11 11:05:00|10938.7|10934.7|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|3213
1718104200000|2024-06-11 11:10:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1533
1718104500000|2024-06-11 11:15:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2787
1718104800000|2024-06-11 11:20:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1670
1718105100000|2024-06-11 11:25:00|10938.7|10934.7|10934|10930|10938.7|10934.7|10934|10930|1944
1718105400000|2024-06-11 11:30:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|2321
1718105700000|2024-06-11 11:35:00|||||||||408
1718106000000|2024-06-11 11:40:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|1934
1718106300000|2024-06-11 11:45:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|2439
1718106600000|2024-06-11 11:50:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1645
1718106900000|2024-06-11 11:55:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|4926
1718107200000|2024-06-11 12:00:00|10940.3|10936.3|10945|10941|10945|10941|10940.3|10936.3|11212
1718107500000|2024-06-11 12:05:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|9207
1718107800000|2024-06-11 12:10:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|940
1718108100000|2024-06-11 12:15:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|1531
1718108400000|2024-06-11 12:20:00|10940.3|10936.3|10940.3|10936.3|10943.4|10939.4|10938.7|10934.7|5915
1718108700000|2024-06-11 12:25:00|10941.8|10937.8|10937.2|10933.2|10941.8|10937.8|10937.2|10933.2|4116
1718109000000|2024-06-11 12:30:00|10938.7|10934.7|10940.3|10936.3|10941.8|10937.8|10937.2|10933.2|5027
1718109300000|2024-06-11 12:35:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|8992
1718109600000|2024-06-11 12:40:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|2617
1718109900000|2024-06-11 12:45:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|1485
1718110200000|2024-06-11 12:50:00|10935.6|10931.6|10935.6|10931.6|10938.7|10934.7|10934|10930|5213
1718110500000|2024-06-11 12:55:00|10937.2|10933.2|10930.9|10926.9|10937.2|10933.2|10930.9|10926.9|7570
1718110800000|2024-06-11 13:00:00|10932.5|10928.5|10927.8|10923.8|10932.5|10928.5|10924.7|10920.7|6621
1718111100000|2024-06-11 13:05:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|3966
1718111400000|2024-06-11 13:10:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|5144
1718111700000|2024-06-11 13:15:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|4098
1718112000000|2024-06-11 13:20:00|10930.9|10926.9|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|4573
1718112300000|2024-06-11 13:25:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|3603
1718112600000|2024-06-11 13:30:00|10929.3|10925.3|10930.9|10926.9|10932.5|10928.5|10927.8|10923.8|4759
1718112900000|2024-06-11 13:35:00|10929.3|10925.3|10926.2|10922.2|10929.3|10925.3|10924.7|10920.7|2867
1718113200000|2024-06-11 13:40:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|2774
1718113500000|2024-06-11 13:45:00|10926.2|10922.2|10929.3|10925.3|10930.9|10926.9|10926.2|10922.2|7216
1718113800000|2024-06-11 13:50:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|5942
1718114100000|2024-06-11 13:55:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|4704
1718114400000|2024-06-11 14:00:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|4187
1718114700000|2024-06-11 14:05:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|4711
1718115000000|2024-06-11 14:10:00|10929.3|10925.3|10927.8|10923.8|10930.9|10926.9|10927.8|10923.8|4422
1718115300000|2024-06-11 14:15:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|4218
1718115600000|2024-06-11 14:20:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|9302
1718115900000|2024-06-11 14:25:00|10929.3|10925.3|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|5316
1718116200000|2024-06-11 14:30:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|1696
1718116500000|2024-06-11 14:35:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|5422
1718116800000|2024-06-11 14:40:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1211
1718117100000|2024-06-11 14:45:00|10927.8|10923.8|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|2877
1718117400000|2024-06-11 14:50:00|10932.5|10928.5|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|2185
1718117700000|2024-06-11 14:55:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|2617
1718118000000|2024-06-11 15:00:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|2552
1718118300000|2024-06-11 15:05:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1798
1718118600000|2024-06-11 15:10:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|3616
1718118900000|2024-06-11 15:15:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1991
1718119200000|2024-06-11 15:20:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|2757
1718119500000|2024-06-11 15:25:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1142
1718119800000|2024-06-11 15:30:00|10929.3|10925.3|10924.7|10920.7|10929.3|10925.3|10924.7|10920.7|4784
1718120100000|2024-06-11 15:35:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|2072
1718120400000|2024-06-11 15:40:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|3090
1718120700000|2024-06-11 15:45:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|979
1718121000000|2024-06-11 15:50:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|4277
1718121300000|2024-06-11 15:55:00|10926.2|10922.2|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|12357
1718121600000|2024-06-11 16:00:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1661
1718121900000|2024-06-11 16:05:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|5813
1718122200000|2024-06-11 16:10:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|4751
1718122500000|2024-06-11 16:15:00|||||||||5578
1718122800000|2024-06-11 16:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|1771
1718123100000|2024-06-11 16:25:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1217
1718123400000|2024-06-11 16:30:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|5842
1718123700000|2024-06-11 16:35:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|3139
1718124000000|2024-06-11 16:40:00|||||||||1545
1718124300000|2024-06-11 16:45:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|5262
1718124600000|2024-06-11 16:50:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|4133
1718124900000|2024-06-11 16:55:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|4985
1718125200000|2024-06-11 17:00:00|10924.7|10920.7|10938.7|10934.7|10940.3|10936.3|10923.1|10919.1|18387
1718125500000|2024-06-11 17:05:00|10940.3|10936.3|10941.8|10937.8|10945|10941|10938.7|10934.7|12685
1718125800000|2024-06-11 17:10:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10937.2|10933.2|9946
1718126100000|2024-06-11 17:15:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|6036
1718126400000|2024-06-11 17:20:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|1384
1718126700000|2024-06-11 17:25:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1836
1718127000000|2024-06-11 17:30:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1494
1718127300000|2024-06-11 17:35:00|10940.3|10936.3|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|3394
1718127600000|2024-06-11 17:40:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|8023
1718127900000|2024-06-11 17:45:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|6135
1718128200000|2024-06-11 17:50:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|6872
1718128500000|2024-06-11 17:55:00|10949.7|10945.7|10951.2|10947.2|10954.3|10950.3|10949.7|10945.7|12485
1718128800000|2024-06-11 18:00:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|3539
1718129100000|2024-06-11 18:05:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2898
1718129400000|2024-06-11 18:10:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|7075
1718129700000|2024-06-11 18:15:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|2570
1718130000000|2024-06-11 18:20:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|4204
1718130300000|2024-06-11 18:25:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|2723
1718130600000|2024-06-11 18:30:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|1933
1718130900000|2024-06-11 18:35:00|||||||||1787
1718131200000|2024-06-11 18:40:00|||||||||2378
1718131500000|2024-06-11 18:45:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|4431
1718131800000|2024-06-11 18:50:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|4281
1718132100000|2024-06-11 18:55:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|9165
1718132400000|2024-06-11 19:00:00|||||||||1600
1718132700000|2024-06-11 19:05:00|10954.3|10950.3|10959|10955|10959|10955|10954.3|10950.3|3105
1718133000000|2024-06-11 19:10:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|1832
1718133300000|2024-06-11 19:15:00|||||||||1524
1718133600000|2024-06-11 19:20:00|10959|10955|10959|10955|10959|10955|10959|10955|2304
1718133900000|2024-06-11 19:25:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|1252
1718134200000|2024-06-11 19:30:00|10959|10955|10959|10955|10959|10955|10959|10955|862
1718134500000|2024-06-11 19:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|3462
1718134800000|2024-06-11 19:40:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|2510
1718135100000|2024-06-11 19:45:00|10959|10955|10959|10955|10959|10955|10959|10955|2700
1718135400000|2024-06-11 19:50:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|2098
1718135700000|2024-06-11 19:55:00|10959|10955|10959|10955|10959|10955|10959|10955|3196
1718136000000|2024-06-11 20:00:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|4861
1718136300000|2024-06-11 20:05:00|||||||||353
1718136600000|2024-06-11 20:10:00|||||||||2111
1718136900000|2024-06-11 20:15:00|||||||||283
1718137200000|2024-06-11 20:20:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|2245
1718137500000|2024-06-11 20:25:00|||||||||617
1718137800000|2024-06-11 20:30:00|||||||||859
1718138100000|2024-06-11 20:35:00|||||||||710
1718138400000|2024-06-11 20:40:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|5704
1718138700000|2024-06-11 20:45:00|||||||||2000
1718139000000|2024-06-11 20:50:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|2402
1718139300000|2024-06-11 20:55:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|3371
1718143200000|2024-06-11 22:00:00|10955.1|10951.1|10955.9|10951.9|10955.9|10951.9|10955.1|10951.1|884
1718143500000|2024-06-11 22:05:00|||||||||73
1718143800000|2024-06-11 22:10:00|||||||||64
1718144100000|2024-06-11 22:15:00|||||||||92
1718144400000|2024-06-11 22:20:00|||||||||120
1718144700000|2024-06-11 22:25:00|||||||||13
1718145000000|2024-06-11 22:30:00|||||||||31
1718145300000|2024-06-11 22:35:00|||||||||306
1718145600000|2024-06-11 22:40:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|184
1718145900000|2024-06-11 22:45:00|||||||||6
1718146200000|2024-06-11 22:50:00|||||||||4
1718146500000|2024-06-11 22:55:00|||||||||71
1718146800000|2024-06-11 23:00:00|||||||||38
1718147100000|2024-06-11 23:05:00|||||||||71
1718147400000|2024-06-11 23:10:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|1214
1718147700000|2024-06-11 23:15:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|723
1718148000000|2024-06-11 23:20:00|||||||||18
1718148300000|2024-06-11 23:25:00|||||||||45
1718148600000|2024-06-11 23:30:00|||||||||27
1718148900000|2024-06-11 23:35:00|||||||||221
1718149200000|2024-06-11 23:40:00|||||||||175
1718149500000|2024-06-11 23:45:00|||||||||394
1718149800000|2024-06-11 23:50:00|||||||||289
1718150100000|2024-06-11 23:55:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|104
1718150400000|2024-06-12 00:00:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|669
1718150700000|2024-06-12 00:05:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|474
1718151000000|2024-06-12 00:10:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|448
1718151300000|2024-06-12 00:15:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|860
1718151600000|2024-06-12 00:20:00|||||||||53
1718151900000|2024-06-12 00:25:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|909
1718152200000|2024-06-12 00:30:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|1057
1718152500000|2024-06-12 00:35:00|||||||||14
1718152800000|2024-06-12 00:40:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|441
1718153100000|2024-06-12 00:45:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1198
1718153400000|2024-06-12 00:50:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|246
1718153700000|2024-06-12 00:55:00|||||||||123
1718154000000|2024-06-12 01:00:00|||||||||211
1718154300000|2024-06-12 01:05:00|||||||||407
1718154600000|2024-06-12 01:10:00|||||||||495
1718154900000|2024-06-12 01:15:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|1638
1718155200000|2024-06-12 01:20:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|596
1718155500000|2024-06-12 01:25:00|10955.1|10951.1|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|1070
1718155800000|2024-06-12 01:30:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|119
1718156100000|2024-06-12 01:35:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|71
1718156400000|2024-06-12 01:40:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|247
1718156700000|2024-06-12 01:45:00|||||||||17
1718157000000|2024-06-12 01:50:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|608
1718157300000|2024-06-12 01:55:00|||||||||432
1718157600000|2024-06-12 02:00:00|||||||||340
1718157900000|2024-06-12 02:05:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|738
1718158200000|2024-06-12 02:10:00|||||||||72
1718158500000|2024-06-12 02:15:00|||||||||271
1718158800000|2024-06-12 02:20:00|||||||||25
1718159100000|2024-06-12 02:25:00|||||||||25
1718159400000|2024-06-12 02:30:00|||||||||317
1718159700000|2024-06-12 02:35:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|822
1718160000000|2024-06-12 02:40:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|464
1718160300000|2024-06-12 02:45:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|109
1718160600000|2024-06-12 02:50:00|||||||||61
1718160900000|2024-06-12 02:55:00|||||||||50
1718161200000|2024-06-12 03:00:00|||||||||54
1718161500000|2024-06-12 03:05:00|||||||||11
1718161800000|2024-06-12 03:10:00|||||||||86
1718162100000|2024-06-12 03:15:00|||||||||142
1718162400000|2024-06-12 03:20:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|286
1718162700000|2024-06-12 03:25:00|||||||||343
1718163000000|2024-06-12 03:30:00|||||||||123
1718163300000|2024-06-12 03:35:00|||||||||275
1718163600000|2024-06-12 03:40:00|||||||||228
1718163900000|2024-06-12 03:45:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|259
1718164200000|2024-06-12 03:50:00|||||||||163
1718164500000|2024-06-12 03:55:00|||||||||194
1718164800000|2024-06-12 04:00:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1913
1718165100000|2024-06-12 04:05:00|||||||||64
1718165400000|2024-06-12 04:10:00|||||||||190
1718165700000|2024-06-12 04:15:00|||||||||152
1718166000000|2024-06-12 04:20:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|142
1718166300000|2024-06-12 04:25:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|396
1718166600000|2024-06-12 04:30:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|588
1718166900000|2024-06-12 04:35:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|753
1718167200000|2024-06-12 04:40:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|241
1718167500000|2024-06-12 04:45:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|383
1718167800000|2024-06-12 04:50:00|||||||||1
1718168100000|2024-06-12 04:55:00|||||||||142
1718168400000|2024-06-12 05:00:00|||||||||43
1718168700000|2024-06-12 05:05:00|||||||||8
1718169000000|2024-06-12 05:10:00|||||||||317
1718169300000|2024-06-12 05:15:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|223
1718169600000|2024-06-12 05:20:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1238
1718169900000|2024-06-12 05:25:00|||||||||195
1718170200000|2024-06-12 05:30:00|||||||||467
1718170500000|2024-06-12 05:35:00|||||||||529
1718170800000|2024-06-12 05:40:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1974
1718171100000|2024-06-12 05:45:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|277
1718171400000|2024-06-12 05:50:00|||||||||91
1718171700000|2024-06-12 05:55:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|935
1718172000000|2024-06-12 06:00:00|||||||||462
1718172300000|2024-06-12 06:05:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1876
1718172600000|2024-06-12 06:10:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|188
1718172900000|2024-06-12 06:15:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|1393
1718173200000|2024-06-12 06:20:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10959|10955|2532
1718173500000|2024-06-12 06:25:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|2497
1718173800000|2024-06-12 06:30:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|1831
1718174100000|2024-06-12 06:35:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|1932
1718174400000|2024-06-12 06:40:00|10957.5|10953.5|10959|10955|10960.6|10956.6|10955.9|10951.9|6997
1718174700000|2024-06-12 06:45:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|7630
1718175000000|2024-06-12 06:50:00|10959|10955|10959|10955|10959|10955|10959|10955|3698
1718175300000|2024-06-12 06:55:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|2782
1718175600000|2024-06-12 07:00:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|2692
1718175900000|2024-06-12 07:05:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1192
1718176200000|2024-06-12 07:10:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1251
1718176500000|2024-06-12 07:15:00|||||||||1847
1718176800000|2024-06-12 07:20:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|3835
1718177100000|2024-06-12 07:25:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1798
1718177400000|2024-06-12 07:30:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|211
1718177700000|2024-06-12 07:35:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|825
1718178000000|2024-06-12 07:40:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|1660
1718178300000|2024-06-12 07:45:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1720
1718178600000|2024-06-12 07:50:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1316
1718178900000|2024-06-12 07:55:00|||||||||92
1718179200000|2024-06-12 08:00:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|415
1718179500000|2024-06-12 08:05:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|4284
1718179800000|2024-06-12 08:10:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1506
1718180100000|2024-06-12 08:15:00|||||||||495
1718180400000|2024-06-12 08:20:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1854
1718180700000|2024-06-12 08:25:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|1390
1718181000000|2024-06-12 08:30:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1081
1718181300000|2024-06-12 08:35:00|10952.8|10948.8|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|755
1718181600000|2024-06-12 08:40:00|||||||||469
1718181900000|2024-06-12 08:45:00|||||||||1356
1718182200000|2024-06-12 08:50:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1927
1718182500000|2024-06-12 08:55:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1624
1718182800000|2024-06-12 09:00:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|2500
1718183100000|2024-06-12 09:05:00|||||||||354
1718183400000|2024-06-12 09:10:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|1217
1718183700000|2024-06-12 09:15:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|1959
1718184000000|2024-06-12 09:20:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1317
1718184300000|2024-06-12 09:25:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|852
1718184600000|2024-06-12 09:30:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|4537
1718184900000|2024-06-12 09:35:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1453
1718185200000|2024-06-12 09:40:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|778
1718185500000|2024-06-12 09:45:00|10959|10955|10959|10955|10959|10955|10959|10955|1685
1718185800000|2024-06-12 09:50:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1047
1718186100000|2024-06-12 09:55:00|||||||||302
1718186400000|2024-06-12 10:00:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|2963
1718186700000|2024-06-12 10:05:00|||||||||578
1718187000000|2024-06-12 10:10:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|999
1718187300000|2024-06-12 10:15:00|||||||||1410
1718187600000|2024-06-12 10:20:00|||||||||286
1718187900000|2024-06-12 10:25:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|434
1718188200000|2024-06-12 10:30:00|||||||||869
1718188500000|2024-06-12 10:35:00|||||||||509
1718188800000|2024-06-12 10:40:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|387
1718189100000|2024-06-12 10:45:00|||||||||2012
1718189400000|2024-06-12 10:50:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|1153
1718189700000|2024-06-12 10:55:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|707
1718190000000|2024-06-12 11:00:00|10959|10955|10959|10955|10959|10955|10959|10955|807
1718190300000|2024-06-12 11:05:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|1182
1718190600000|2024-06-12 11:10:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|4041
1718190900000|2024-06-12 11:15:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|1498
1718191200000|2024-06-12 11:20:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|4331
1718191500000|2024-06-12 11:25:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|1716
1718191800000|2024-06-12 11:30:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|986
1718192100000|2024-06-12 11:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|1001
1718192400000|2024-06-12 11:40:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|1900
1718192700000|2024-06-12 11:45:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|8983
1718193000000|2024-06-12 11:50:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|4641
1718193300000|2024-06-12 11:55:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|2148
1718193600000|2024-06-12 12:00:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|5627
1718193900000|2024-06-12 12:05:00|||||||||2781
1718194200000|2024-06-12 12:10:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|2799
1718194500000|2024-06-12 12:15:00|10960.6|10956.6|10965.3|10961.3|10965.3|10961.3|10960.6|10956.6|5970
1718194800000|2024-06-12 12:20:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|9970
1718195100000|2024-06-12 12:25:00|10963.7|10959.7|10961.4|10957.4|10965.3|10961.3|10960.6|10956.6|11354
1718195400000|2024-06-12 12:30:00|10962.2|10958.2|11037.2|11033.2|11051.2|11047.2|10962.2|10958.2|32705
1718195700000|2024-06-12 12:35:00|11038.7|11034.7|11038.7|11034.7|11043.4|11039.4|11034|11030|29257
1718196000000|2024-06-12 12:40:00|11037.2|11033.2|11034|11030|11038.7|11034.7|11029.3|11025.3|19281
1718196300000|2024-06-12 12:45:00|11035.6|11031.6|11035.6|11031.6|11041.8|11037.8|11032.5|11028.5|23068
1718196600000|2024-06-12 12:50:00|11034|11030|11038.7|11034.7|11038.7|11034.7|11029.3|11025.3|19295
1718196900000|2024-06-12 12:55:00|11040.3|11036.3|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|24223
1718197200000|2024-06-12 13:00:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11035.6|11031.6|27297
1718197500000|2024-06-12 13:05:00|11038.7|11034.7|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|4383
1718197800000|2024-06-12 13:10:00|11034|11030|11034|11030|11034|11030|11029.3|11025.3|20670
1718198100000|2024-06-12 13:15:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11029.3|11025.3|7941
1718198400000|2024-06-12 13:20:00|11034|11030|11038.7|11034.7|11038.7|11034.7|11034|11030|16775
1718198700000|2024-06-12 13:25:00|11040.3|11036.3|11046.5|11042.5|11046.5|11042.5|11040.3|11036.3|9616
1718199000000|2024-06-12 13:30:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11041.8|11037.8|11357
1718199300000|2024-06-12 13:35:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|6899
1718199600000|2024-06-12 13:40:00|11045|11041|11048.1|11044.1|11049.7|11045.7|11045|11041|8865
1718199900000|2024-06-12 13:45:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|8548
1718200200000|2024-06-12 13:50:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|8500
1718200500000|2024-06-12 13:55:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|9851
1718200800000|2024-06-12 14:00:00|11055.9|11051.9|11049.7|11045.7|11055.9|11051.9|11049.7|11045.7|8724
1718201100000|2024-06-12 14:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|7731
1718201400000|2024-06-12 14:10:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|12879
1718201700000|2024-06-12 14:15:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|8751
1718202000000|2024-06-12 14:20:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|8499
1718202300000|2024-06-12 14:25:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|5321
1718202600000|2024-06-12 14:30:00|11054.3|11050.3|11057.5|11053.5|11060.6|11056.6|11054.3|11050.3|5333
1718202900000|2024-06-12 14:35:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11054.3|11050.3|5951
1718203200000|2024-06-12 14:40:00|11055.9|11051.9|11055.9|11051.9|11059|11055|11055.9|11051.9|10968
1718203500000|2024-06-12 14:45:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|2244
1718203800000|2024-06-12 14:50:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|9421
1718204100000|2024-06-12 14:55:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11049.7|11045.7|7911
1718204400000|2024-06-12 15:00:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|8088
1718204700000|2024-06-12 15:05:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3275
1718205000000|2024-06-12 15:10:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|5297
1718205300000|2024-06-12 15:15:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2666
1718205600000|2024-06-12 15:20:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|7255
1718205900000|2024-06-12 15:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|3964
1718206200000|2024-06-12 15:30:00|||||||||2148
1718206500000|2024-06-12 15:35:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11054.3|11050.3|6929
1718206800000|2024-06-12 15:40:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|8444
1718207100000|2024-06-12 15:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|7084
1718207400000|2024-06-12 15:50:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3786
1718207700000|2024-06-12 15:55:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|4931
1718208000000|2024-06-12 16:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|3739
1718208300000|2024-06-12 16:05:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2221
1718208600000|2024-06-12 16:10:00|11054.3|11050.3|11059|11055|11059|11055|11054.3|11050.3|3356
1718208900000|2024-06-12 16:15:00|11057.5|11053.5|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|8275
1718209200000|2024-06-12 16:20:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11059|11055|2265
1718209500000|2024-06-12 16:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|2391
1718209800000|2024-06-12 16:30:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|2196
1718210100000|2024-06-12 16:35:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|6968
1718210400000|2024-06-12 16:40:00|11062.9|11058.9|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|5629
1718210700000|2024-06-12 16:45:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1769
1718211000000|2024-06-12 16:50:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|3193
1718211300000|2024-06-12 16:55:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|8025
1718211600000|2024-06-12 17:00:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|4837
1718211900000|2024-06-12 17:05:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|4244
1718212200000|2024-06-12 17:10:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|7408
1718212500000|2024-06-12 17:15:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|3588
1718212800000|2024-06-12 17:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|2412
1718213100000|2024-06-12 17:25:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|1825
1718213400000|2024-06-12 17:30:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1238
1718213700000|2024-06-12 17:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2896
1718214000000|2024-06-12 17:40:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|5553
1718214300000|2024-06-12 17:45:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|4589
1718214600000|2024-06-12 17:50:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|5369
1718214900000|2024-06-12 17:55:00|11055.9|11051.9|11061.4|11057.4|11061.4|11057.4|11055.1|11051.1|13982
1718215200000|2024-06-12 18:00:00|11046.5|11042.5|11045|11041|11064.5|11060.5|11030.9|11026.9|23125
1718215500000|2024-06-12 18:05:00|11043.4|11039.4|11037.2|11033.2|11051.2|11047.2|11035.6|11031.6|22628
1718215800000|2024-06-12 18:10:00|11038.7|11034.7|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|8823
1718216100000|2024-06-12 18:15:00|11040.3|11036.3|11046.5|11042.5|11048.1|11044.1|11038.7|11034.7|10607
1718216400000|2024-06-12 18:20:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11045|11041|5384
1718216700000|2024-06-12 18:25:00|11045|11041|11046.5|11042.5|11049.7|11045.7|11045|11041|7095
1718217000000|2024-06-12 18:30:00|11048.1|11044.1|11045|11041|11052.8|11048.8|11041.8|11037.8|8272
1718217300000|2024-06-12 18:35:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11037.2|11033.2|11759
1718217600000|2024-06-12 18:40:00|11045|11041|11037.2|11033.2|11049.7|11045.7|11037.2|11033.2|10307
1718217900000|2024-06-12 18:45:00|11035.6|11031.6|11029.3|11025.3|11037.2|11033.2|11029.3|11025.3|22129
1718218200000|2024-06-12 18:50:00|11030.9|11026.9|11027.8|11023.8|11034|11030|11023.1|11019.1|23767
1718218500000|2024-06-12 18:55:00|11029.3|11025.3|11030.9|11026.9|11035.6|11031.6|11029.3|11025.3|28023
1718218800000|2024-06-12 19:00:00|11032.5|11028.5|11027.8|11023.8|11032.5|11028.5|11024.7|11020.7|6160
1718219100000|2024-06-12 19:05:00|11029.3|11025.3|11024.7|11020.7|11029.3|11025.3|11023.1|11019.1|10045
1718219400000|2024-06-12 19:10:00|11023.1|11019.1|11027.8|11023.8|11029.3|11025.3|11023.1|11019.1|5400
1718219700000|2024-06-12 19:15:00|11029.3|11025.3|11026.2|11022.2|11030.9|11026.9|11024.7|11020.7|4687
1718220000000|2024-06-12 19:20:00|11027.8|11023.8|11021.5|11017.5|11027.8|11023.8|11021.5|11017.5|4877
1718220300000|2024-06-12 19:25:00|11020|11016|11016.8|11012.8|11023.1|11019.1|11015.3|11011.3|12608
1718220600000|2024-06-12 19:30:00|11018.4|11014.4|11013.7|11009.7|11018.4|11014.4|11012.2|11008.2|5596
1718220900000|2024-06-12 19:35:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|6348
1718221200000|2024-06-12 19:40:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|3945
1718221500000|2024-06-12 19:45:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11007.5|11003.5|5943
1718221800000|2024-06-12 19:50:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|2674
1718222100000|2024-06-12 19:55:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|7538
1718222400000|2024-06-12 20:00:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|3925
1718222700000|2024-06-12 20:05:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11009|11005|4880
1718223000000|2024-06-12 20:10:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|1043
1718223300000|2024-06-12 20:15:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|3780
1718223600000|2024-06-12 20:20:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|2388
1718223900000|2024-06-12 20:25:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|994
1718224200000|2024-06-12 20:30:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|9005
1718224500000|2024-06-12 20:35:00|||||||||361
1718224800000|2024-06-12 20:40:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|2088
1718225100000|2024-06-12 20:45:00|||||||||1398
1718225400000|2024-06-12 20:50:00|||||||||2446
1718225700000|2024-06-12 20:55:00|||||||||2265
1718229600000|2024-06-12 22:00:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|560
1718229900000|2024-06-12 22:05:00|||||||||148
1718230200000|2024-06-12 22:10:00|||||||||215
1718230500000|2024-06-12 22:15:00|11020|11016|11020|11016|11020|11016|11020|11016|673
1718230800000|2024-06-12 22:20:00|||||||||176
1718231100000|2024-06-12 22:25:00|||||||||80
1718231400000|2024-06-12 22:30:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|194
1718231700000|2024-06-12 22:35:00|||||||||24
1718232000000|2024-06-12 22:40:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|457
1718232300000|2024-06-12 22:45:00|||||||||140
1718232600000|2024-06-12 22:50:00|||||||||12
1718232900000|2024-06-12 22:55:00|||||||||300
1718233200000|2024-06-12 23:00:00|||||||||5
1718233500000|2024-06-12 23:05:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1616
1718233800000|2024-06-12 23:10:00|||||||||69
1718234100000|2024-06-12 23:15:00|||||||||516
1718234400000|2024-06-12 23:20:00|||||||||17
1718234700000|2024-06-12 23:25:00|||||||||14
1718235000000|2024-06-12 23:30:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|676
1718235300000|2024-06-12 23:35:00|||||||||129
1718235600000|2024-06-12 23:40:00|||||||||103
1718235900000|2024-06-12 23:45:00|||||||||317
1718236200000|2024-06-12 23:50:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|475
1718236500000|2024-06-12 23:55:00|||||||||420
1718236800000|2024-06-13 00:00:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|460
1718237100000|2024-06-13 00:05:00|||||||||156
1718237400000|2024-06-13 00:10:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|827
1718237700000|2024-06-13 00:15:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1402
1718238000000|2024-06-13 00:20:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|768
1718238300000|2024-06-13 00:25:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|824
1718238600000|2024-06-13 00:30:00|11025.4|11021.4|11026.2|11022.2|11026.2|11022.2|11025.4|11021.4|865
1718238900000|2024-06-13 00:35:00|||||||||173
1718239200000|2024-06-13 00:40:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|517
1718239500000|2024-06-13 00:45:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1604
1718239800000|2024-06-13 00:50:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|527
1718240100000|2024-06-13 00:55:00|||||||||267
1718240400000|2024-06-13 01:00:00|||||||||88
1718240700000|2024-06-13 01:05:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1592
1718241000000|2024-06-13 01:10:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|886
1718241300000|2024-06-13 01:15:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|10510
1718241600000|2024-06-13 01:20:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2082
1718241900000|2024-06-13 01:25:00|||||||||1316
1718242200000|2024-06-13 01:30:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11018.4|11014.4|2174
1718242500000|2024-06-13 01:35:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|3093
1718242800000|2024-06-13 01:40:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1154
1718243100000|2024-06-13 01:45:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1342
1718243400000|2024-06-13 01:50:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|311
1718243700000|2024-06-13 01:55:00|||||||||330
1718244000000|2024-06-13 02:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|667
1718244300000|2024-06-13 02:05:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|420
1718244600000|2024-06-13 02:10:00|11020|11016|11020|11016|11020|11016|11020|11016|514
1718244900000|2024-06-13 02:15:00|||||||||102
1718245200000|2024-06-13 02:20:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|270
1718245500000|2024-06-13 02:25:00|11020|11016|11020|11016|11020|11016|11020|11016|119
1718245800000|2024-06-13 02:30:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|111
1718246100000|2024-06-13 02:35:00|11020|11016|11020|11016|11020|11016|11020|11016|686
1718246400000|2024-06-13 02:40:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|200
1718246700000|2024-06-13 02:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|592
1718247000000|2024-06-13 02:50:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|390
1718247300000|2024-06-13 02:55:00|||||||||491
1718247600000|2024-06-13 03:00:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|155
1718247900000|2024-06-13 03:05:00|||||||||133
1718248200000|2024-06-13 03:10:00|||||||||202
1718248500000|2024-06-13 03:15:00|||||||||210
1718248800000|2024-06-13 03:20:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|818
1718249100000|2024-06-13 03:25:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|756
1718249400000|2024-06-13 03:30:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1122
1718249700000|2024-06-13 03:35:00|||||||||87
1718250000000|2024-06-13 03:40:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|907
1718250300000|2024-06-13 03:45:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|284
1718250600000|2024-06-13 03:50:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|580
1718250900000|2024-06-13 03:55:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1107
1718251200000|2024-06-13 04:00:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|191
1718251500000|2024-06-13 04:05:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|107
1718251800000|2024-06-13 04:10:00|11019.2|11015.2|11020|11016|11020|11016|11018.4|11014.4|99
1718252100000|2024-06-13 04:15:00|||||||||8
1718252400000|2024-06-13 04:20:00|||||||||12
1718252700000|2024-06-13 04:25:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|157
1718253000000|2024-06-13 04:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|50
1718253300000|2024-06-13 04:35:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|516
1718253600000|2024-06-13 04:40:00|||||||||439
1718253900000|2024-06-13 04:45:00|||||||||214
1718254200000|2024-06-13 04:50:00|||||||||202
1718254500000|2024-06-13 04:55:00|||||||||196
1718254800000|2024-06-13 05:00:00|||||||||272
1718255100000|2024-06-13 05:05:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|617
1718255400000|2024-06-13 05:10:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|493
1718255700000|2024-06-13 05:15:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|564
1718256000000|2024-06-13 05:20:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|627
1718256300000|2024-06-13 05:25:00|||||||||46
1718256600000|2024-06-13 05:30:00|||||||||11
1718256900000|2024-06-13 05:35:00|||||||||388
1718257200000|2024-06-13 05:40:00|||||||||191
1718257500000|2024-06-13 05:45:00|||||||||306
1718257800000|2024-06-13 05:50:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1299
1718258100000|2024-06-13 05:55:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|395
1718258400000|2024-06-13 06:00:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|2733
1718258700000|2024-06-13 06:05:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|558
1718259000000|2024-06-13 06:10:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|2647
1718259300000|2024-06-13 06:15:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1999
1718259600000|2024-06-13 06:20:00|11020|11016|11018.4|11014.4|11020|11016|11016.8|11012.8|2208
1718259900000|2024-06-13 06:25:00|11020|11016|11018.4|11014.4|11020|11016|11016.8|11012.8|1488
1718260200000|2024-06-13 06:30:00|11020|11016|11020|11016|11023.1|11019.1|11020|11016|5073
1718260500000|2024-06-13 06:35:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|2696
1718260800000|2024-06-13 06:40:00|||||||||300
1718261100000|2024-06-13 06:45:00|11020|11016|11015.3|11011.3|11020|11016|11015.3|11011.3|2311
1718261400000|2024-06-13 06:50:00|||||||||94
1718261700000|2024-06-13 06:55:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|940
1718262000000|2024-06-13 07:00:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|408
1718262300000|2024-06-13 07:05:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|4298
1718262600000|2024-06-13 07:10:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1952
1718262900000|2024-06-13 07:15:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1119
1718263200000|2024-06-13 07:20:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1913
1718263500000|2024-06-13 07:25:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|2097
1718263800000|2024-06-13 07:30:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|2262
1718264100000|2024-06-13 07:35:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|1052
1718264400000|2024-06-13 07:40:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|2769
1718264700000|2024-06-13 07:45:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|1941
1718265000000|2024-06-13 07:50:00|11020|11016|11020|11016|11020|11016|11020|11016|757
1718265300000|2024-06-13 07:55:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|1757
1718265600000|2024-06-13 08:00:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|533
1718265900000|2024-06-13 08:05:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|3946
1718266200000|2024-06-13 08:10:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|965
1718266500000|2024-06-13 08:15:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1039
1718266800000|2024-06-13 08:20:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|1112
1718267100000|2024-06-13 08:25:00|11021.5|11017.5|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|1457
1718267400000|2024-06-13 08:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1703
1718267700000|2024-06-13 08:35:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1031
1718268000000|2024-06-13 08:40:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|1411
1718268300000|2024-06-13 08:45:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1600
1718268600000|2024-06-13 08:50:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|1972
1718268900000|2024-06-13 08:55:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|2776
1718269200000|2024-06-13 09:00:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|1438
1718269500000|2024-06-13 09:05:00|11019.2|11015.2|11020|11016|11020|11016|11019.2|11015.2|1073
1718269800000|2024-06-13 09:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|867
1718270100000|2024-06-13 09:15:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1769
1718270400000|2024-06-13 09:20:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|792
1718270700000|2024-06-13 09:25:00|||||||||48
1718271000000|2024-06-13 09:30:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1282
1718271300000|2024-06-13 09:35:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2026
1718271600000|2024-06-13 09:40:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2073
1718271900000|2024-06-13 09:45:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|1156
1718272200000|2024-06-13 09:50:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|5675
1718272500000|2024-06-13 09:55:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2538
1718272800000|2024-06-13 10:00:00|||||||||331
1718273100000|2024-06-13 10:05:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|924
1718273400000|2024-06-13 10:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1175
1718273700000|2024-06-13 10:15:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|1150
1718274000000|2024-06-13 10:20:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|260
1718274300000|2024-06-13 10:25:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1150
1718274600000|2024-06-13 10:30:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|864
1718274900000|2024-06-13 10:35:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1815
1718275200000|2024-06-13 10:40:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|706
1718275500000|2024-06-13 10:45:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|602
1718275800000|2024-06-13 10:50:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|972
1718276100000|2024-06-13 10:55:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|3719
1718276400000|2024-06-13 11:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1621
1718276700000|2024-06-13 11:05:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|3590
1718277000000|2024-06-13 11:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|1962
1718277300000|2024-06-13 11:15:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1737
1718277600000|2024-06-13 11:20:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|697
1718277900000|2024-06-13 11:25:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|3994
1718278200000|2024-06-13 11:30:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|4335
1718278500000|2024-06-13 11:35:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|6428
1718278800000|2024-06-13 11:40:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|2042
1718279100000|2024-06-13 11:45:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|2660
1718279400000|2024-06-13 11:50:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|4997
1718279700000|2024-06-13 11:55:00|||||||||604
1718280000000|2024-06-13 12:00:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|3228
1718280300000|2024-06-13 12:05:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|2825
1718280600000|2024-06-13 12:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|2454
1718280900000|2024-06-13 12:15:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|3525
1718281200000|2024-06-13 12:20:00|11026.2|11022.2|11032.5|11028.5|11032.5|11028.5|11024.7|11020.7|8733
1718281500000|2024-06-13 12:25:00|11030.9|11026.9|11034|11030|11034|11030|11029.3|11025.3|10789
1718281800000|2024-06-13 12:30:00|11032.5|11028.5|11073.1|11069.1|11077.8|11073.8|11030.1|11026.1|52252
1718282100000|2024-06-13 12:35:00|11074.7|11070.7|11059|11055|11074.7|11070.7|11057.5|11053.5|37957
1718282400000|2024-06-13 12:40:00|11060.6|11056.6|11059|11055|11065.3|11061.3|11057.5|11053.5|25314
1718282700000|2024-06-13 12:45:00|11060.6|11056.6|11054.3|11050.3|11062.2|11058.2|11054.3|11050.3|16525
1718283000000|2024-06-13 12:50:00|11052.8|11048.8|11055.9|11051.9|11057.5|11053.5|11051.2|11047.2|19557
1718283300000|2024-06-13 12:55:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11051.2|11047.2|28702
1718283600000|2024-06-13 13:00:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|7192
1718283900000|2024-06-13 13:05:00|11051.2|11047.2|11054.3|11050.3|11055.9|11051.9|11051.2|11047.2|9483
1718284200000|2024-06-13 13:10:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|14140
1718284500000|2024-06-13 13:15:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|10225
1718284800000|2024-06-13 13:20:00|11057.5|11053.5|11052.8|11048.8|11059|11055|11052.8|11048.8|7772
1718285100000|2024-06-13 13:25:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|6957
1718285400000|2024-06-13 13:30:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|9152
1718285700000|2024-06-13 13:35:00|11051.2|11047.2|11055.9|11051.9|11055.9|11051.9|11048.1|11044.1|16992
1718286000000|2024-06-13 13:40:00|11054.3|11050.3|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|8102
1718286300000|2024-06-13 13:45:00|11052.8|11048.8|11048.1|11044.1|11052.8|11048.8|11046.5|11042.5|12560
1718286600000|2024-06-13 13:50:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|9419
1718286900000|2024-06-13 13:55:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11041.8|11037.8|12965
1718287200000|2024-06-13 14:00:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|4926
1718287500000|2024-06-13 14:05:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|5411
1718287800000|2024-06-13 14:10:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|7202
1718288100000|2024-06-13 14:15:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|7396
1718288400000|2024-06-13 14:20:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|3534
1718288700000|2024-06-13 14:25:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|7131
1718289000000|2024-06-13 14:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|6723
1718289300000|2024-06-13 14:35:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|5008
1718289600000|2024-06-13 14:40:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|5419
1718289900000|2024-06-13 14:45:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|4412
1718290200000|2024-06-13 14:50:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|3528
1718290500000|2024-06-13 14:55:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|4165
1718290800000|2024-06-13 15:00:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|5588
1718291100000|2024-06-13 15:05:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|1429
1718291400000|2024-06-13 15:10:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|7403
1718291700000|2024-06-13 15:15:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|3244
1718292000000|2024-06-13 15:20:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|2545
1718292300000|2024-06-13 15:25:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|3935
1718292600000|2024-06-13 15:30:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|3030
1718292900000|2024-06-13 15:35:00|11060.6|11056.6|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|7092
1718293200000|2024-06-13 15:40:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11059|11055|3989
1718293500000|2024-06-13 15:45:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|11367
1718293800000|2024-06-13 15:50:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11063.7|11059.7|7846
1718294100000|2024-06-13 15:55:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|13400
1718294400000|2024-06-13 16:00:00|11065.3|11061.3|11070|11066|11071.5|11067.5|11065.3|11061.3|7059
1718294700000|2024-06-13 16:05:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|10425
1718295000000|2024-06-13 16:10:00|11070|11066|11070|11066|11070|11066|11070|11066|6665
1718295300000|2024-06-13 16:15:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|5766
1718295600000|2024-06-13 16:20:00|11068.4|11064.4|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|8366
1718295900000|2024-06-13 16:25:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|4710
1718296200000|2024-06-13 16:30:00|11071.5|11067.5|11066.8|11062.8|11073.1|11069.1|11066.8|11062.8|5733
1718296500000|2024-06-13 16:35:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|3418
1718296800000|2024-06-13 16:40:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|11185
1718297100000|2024-06-13 16:45:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|3860
1718297400000|2024-06-13 16:50:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|5359
1718297700000|2024-06-13 16:55:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|7543
1718298000000|2024-06-13 17:00:00|11066.8|11062.8|11084|11080|11084|11080|11066.8|11062.8|15598
1718298300000|2024-06-13 17:05:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11082.5|11078.5|10265
1718298600000|2024-06-13 17:10:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|3466
1718298900000|2024-06-13 17:15:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|8357
1718299200000|2024-06-13 17:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3273
1718299500000|2024-06-13 17:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|5983
1718299800000|2024-06-13 17:30:00|11077.8|11073.8|11073.1|11069.1|11079.3|11075.3|11073.1|11069.1|9425
1718300100000|2024-06-13 17:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|2049
1718300400000|2024-06-13 17:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|3709
1718300700000|2024-06-13 17:45:00|11073.1|11069.1|11070|11066|11074.7|11070.7|11070|11066|3114
1718301000000|2024-06-13 17:50:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|2212
1718301300000|2024-06-13 17:55:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|3636
1718301600000|2024-06-13 18:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|6045
1718301900000|2024-06-13 18:05:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|7612
1718302200000|2024-06-13 18:10:00|||||||||1294
1718302500000|2024-06-13 18:15:00|||||||||1757
1718302800000|2024-06-13 18:20:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|7363
1718303100000|2024-06-13 18:25:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2601
1718303400000|2024-06-13 18:30:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|5046
1718303700000|2024-06-13 18:35:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|3927
1718304000000|2024-06-13 18:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|3695
1718304300000|2024-06-13 18:45:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|3681
1718304600000|2024-06-13 18:50:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|8511
1718304900000|2024-06-13 18:55:00|11073.1|11069.1|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|15657
1718305200000|2024-06-13 19:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|7102
1718305500000|2024-06-13 19:05:00|||||||||1774
1718305800000|2024-06-13 19:10:00|||||||||476
1718306100000|2024-06-13 19:15:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|6255
1718306400000|2024-06-13 19:20:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1272
1718306700000|2024-06-13 19:25:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|6144
1718307000000|2024-06-13 19:30:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|2669
1718307300000|2024-06-13 19:35:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|1218
1718307600000|2024-06-13 19:40:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|860
1718307900000|2024-06-13 19:45:00|||||||||1439
1718308200000|2024-06-13 19:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|3805
1718308500000|2024-06-13 19:55:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|6898
1718308800000|2024-06-13 20:00:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|2389
1718309100000|2024-06-13 20:05:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1828
1718309400000|2024-06-13 20:10:00|||||||||916
1718309700000|2024-06-13 20:15:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|4532
1718310000000|2024-06-13 20:20:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1700
1718310300000|2024-06-13 20:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2236
1718310600000|2024-06-13 20:30:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2610
1718310900000|2024-06-13 20:35:00|||||||||914
1718311200000|2024-06-13 20:40:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1159
1718311500000|2024-06-13 20:45:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2081
1718311800000|2024-06-13 20:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|886
1718312100000|2024-06-13 20:55:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2125
1718316000000|2024-06-13 22:00:00|||||||||223
1718316300000|2024-06-13 22:05:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1104
1718316600000|2024-06-13 22:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|366
1718316900000|2024-06-13 22:15:00|11070|11066|11070|11066|11070|11066|11070|11066|122
1718317200000|2024-06-13 22:20:00|||||||||62
1718317500000|2024-06-13 22:25:00|||||||||75
1718317800000|2024-06-13 22:30:00|||||||||12
1718318100000|2024-06-13 22:35:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|382
1718318400000|2024-06-13 22:40:00|||||||||132
1718318700000|2024-06-13 22:45:00|||||||||237
1718319000000|2024-06-13 22:50:00|||||||||37
1718319300000|2024-06-13 22:55:00|11070|11066|11070|11066|11070|11066|11070|11066|593
1718319600000|2024-06-13 23:00:00|||||||||285
1718319900000|2024-06-13 23:05:00|||||||||86
1718320200000|2024-06-13 23:10:00|||||||||593
1718320500000|2024-06-13 23:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|714
1718320800000|2024-06-13 23:20:00|||||||||14
1718321100000|2024-06-13 23:25:00|||||||||55
1718321400000|2024-06-13 23:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|588
1718321700000|2024-06-13 23:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|468
1718322000000|2024-06-13 23:40:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|242
1718322300000|2024-06-13 23:45:00|||||||||929
1718322600000|2024-06-13 23:50:00|||||||||164
1718322900000|2024-06-13 23:55:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|860
1718323200000|2024-06-14 00:00:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|931
1718323500000|2024-06-14 00:05:00|||||||||457
1718323800000|2024-06-14 00:10:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|962
1718324100000|2024-06-14 00:15:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|939
1718324400000|2024-06-14 00:20:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2104
1718324700000|2024-06-14 00:25:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1568
1718325000000|2024-06-14 00:30:00|||||||||160
1718325300000|2024-06-14 00:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1283
1718325600000|2024-06-14 00:40:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1663
1718325900000|2024-06-14 00:45:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1351
1718326200000|2024-06-14 00:50:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2107
1718326500000|2024-06-14 00:55:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|2560
1718326800000|2024-06-14 01:00:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11059|11055|1988
1718327100000|2024-06-14 01:05:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|731
1718327400000|2024-06-14 01:10:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1378
1718327700000|2024-06-14 01:15:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1522
1718328000000|2024-06-14 01:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|939
1718328300000|2024-06-14 01:25:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|1120
1718328600000|2024-06-14 01:30:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2806
1718328900000|2024-06-14 01:35:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1652
1718329200000|2024-06-14 01:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1210
1718329500000|2024-06-14 01:45:00|||||||||373
1718329800000|2024-06-14 01:50:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|719
1718330100000|2024-06-14 01:55:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|1872
1718330400000|2024-06-14 02:00:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|121
1718330700000|2024-06-14 02:05:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|430
1718331000000|2024-06-14 02:10:00|||||||||617
1718331300000|2024-06-14 02:15:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|701
1718331600000|2024-06-14 02:20:00|||||||||919
1718331900000|2024-06-14 02:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|532
1718332200000|2024-06-14 02:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|652
1718332500000|2024-06-14 02:35:00|||||||||45
1718332800000|2024-06-14 02:40:00|||||||||84
1718333100000|2024-06-14 02:45:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|716
1718333400000|2024-06-14 02:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|458
1718333700000|2024-06-14 02:55:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1725
1718334000000|2024-06-14 03:00:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|702
1718334300000|2024-06-14 03:05:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|676
1718334600000|2024-06-14 03:10:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|590
1718334900000|2024-06-14 03:15:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|386
1718335200000|2024-06-14 03:20:00|11055.9|11051.9|11060.6|11056.6|11060.6|11056.6|11052.8|11048.8|9019
1718335500000|2024-06-14 03:25:00|11062.2|11058.2|11057.5|11053.5|11062.2|11058.2|11055.9|11051.9|4992
1718335800000|2024-06-14 03:30:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|1746
1718336100000|2024-06-14 03:35:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|1315
1718336400000|2024-06-14 03:40:00|||||||||480
1718336700000|2024-06-14 03:45:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|1578
1718337000000|2024-06-14 03:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|911
1718337300000|2024-06-14 03:55:00|11059|11055|11059|11055|11059|11055|11059|11055|135
1718337600000|2024-06-14 04:00:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1583
1718337900000|2024-06-14 04:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|621
1718338200000|2024-06-14 04:10:00|||||||||255
1718338500000|2024-06-14 04:15:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1439
1718338800000|2024-06-14 04:20:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|2163
1718339100000|2024-06-14 04:25:00|||||||||519
1718339400000|2024-06-14 04:30:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|946
1718339700000|2024-06-14 04:35:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|241
1718340000000|2024-06-14 04:40:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|531
1718340300000|2024-06-14 04:45:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|593
1718340600000|2024-06-14 04:50:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|6033
1718340900000|2024-06-14 04:55:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|647
1718341200000|2024-06-14 05:00:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|359
1718341500000|2024-06-14 05:05:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|587
1718341800000|2024-06-14 05:10:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1070
1718342100000|2024-06-14 05:15:00|||||||||803
1718342400000|2024-06-14 05:20:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1117
1718342700000|2024-06-14 05:25:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2905
1718343000000|2024-06-14 05:30:00|||||||||544
1718343300000|2024-06-14 05:35:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|705
1718343600000|2024-06-14 05:40:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1693
1718343900000|2024-06-14 05:45:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1424
1718344200000|2024-06-14 05:50:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|869
1718344500000|2024-06-14 05:55:00|||||||||510
1718344800000|2024-06-14 06:00:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2001
1718345100000|2024-06-14 06:05:00|||||||||231
1718345400000|2024-06-14 06:10:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2513
1718345700000|2024-06-14 06:15:00|11059|11055|11060.6|11056.6|11063.7|11059.7|11059|11055|2822
1718346000000|2024-06-14 06:20:00|11062.2|11058.2|11066.8|11062.8|11066.8|11062.8|11062.2|11058.2|3755
1718346300000|2024-06-14 06:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1498
1718346600000|2024-06-14 06:30:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1471
1718346900000|2024-06-14 06:35:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11065.3|11061.3|7278
1718347200000|2024-06-14 06:40:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|3106
1718347500000|2024-06-14 06:45:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|2609
1718347800000|2024-06-14 06:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1994
1718348100000|2024-06-14 06:55:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|3422
1718348400000|2024-06-14 07:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|2746
1718348700000|2024-06-14 07:05:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|641
1718349000000|2024-06-14 07:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|4356
1718349300000|2024-06-14 07:15:00|11063.7|11059.7|11066.8|11062.8|11071.5|11067.5|11063.7|11059.7|3766
1718349600000|2024-06-14 07:20:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1666
1718349900000|2024-06-14 07:25:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2779
1718350200000|2024-06-14 07:30:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3928
1718350500000|2024-06-14 07:35:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|3575
1718350800000|2024-06-14 07:40:00|11062.2|11058.2|11065.3|11061.3|11066.8|11062.8|11060.6|11056.6|2748
1718351100000|2024-06-14 07:45:00|11066.8|11062.8|11074.7|11070.7|11074.7|11070.7|11065.3|11061.3|5255
1718351400000|2024-06-14 07:50:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|3850
1718351700000|2024-06-14 07:55:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4616
1718352000000|2024-06-14 08:00:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|6817
1718352300000|2024-06-14 08:05:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|2936
1718352600000|2024-06-14 08:10:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2492
1718352900000|2024-06-14 08:15:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|1713
1718353200000|2024-06-14 08:20:00|11077.8|11073.8|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|3638
1718353500000|2024-06-14 08:25:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1358
1718353800000|2024-06-14 08:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1615
1718354100000|2024-06-14 08:35:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1516
1718354400000|2024-06-14 08:40:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|3868
1718354700000|2024-06-14 08:45:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|2028
1718355000000|2024-06-14 08:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|920
1718355300000|2024-06-14 08:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|5231
1718355600000|2024-06-14 09:00:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|2679
1718355900000|2024-06-14 09:05:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|5760
1718356200000|2024-06-14 09:10:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|5194
1718356500000|2024-06-14 09:15:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|3792
1718356800000|2024-06-14 09:20:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|1790
1718357100000|2024-06-14 09:25:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|2790
1718357400000|2024-06-14 09:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|2451
1718357700000|2024-06-14 09:35:00|11084|11080|11093.4|11089.4|11093.4|11089.4|11084|11080|12520
1718358000000|2024-06-14 09:40:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|5008
1718358300000|2024-06-14 09:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|7318
1718358600000|2024-06-14 09:50:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11090.3|11086.3|4673
1718358900000|2024-06-14 09:55:00|11095|11091|11091.8|11087.8|11095|11091|11090.3|11086.3|5613
1718359200000|2024-06-14 10:00:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2711
1718359500000|2024-06-14 10:05:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|3830
1718359800000|2024-06-14 10:10:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2733
1718360100000|2024-06-14 10:15:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|3598
1718360400000|2024-06-14 10:20:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|3226
1718360700000|2024-06-14 10:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2271
1718361000000|2024-06-14 10:30:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|1006
1718361300000|2024-06-14 10:35:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11088.7|11084.7|3999
1718361600000|2024-06-14 10:40:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|5798
1718361900000|2024-06-14 10:45:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2805
1718362200000|2024-06-14 10:50:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|5777
1718362500000|2024-06-14 10:55:00|11095|11091|11088.7|11084.7|11095|11091|11088.7|11084.7|4718
1718362800000|2024-06-14 11:00:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|5381
1718363100000|2024-06-14 11:05:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|4443
1718363400000|2024-06-14 11:10:00|11091.8|11087.8|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|4422
1718363700000|2024-06-14 11:15:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|3470
1718364000000|2024-06-14 11:20:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|8745
1718364300000|2024-06-14 11:25:00|11090.3|11086.3|11091.8|11087.8|11095|11091|11090.3|11086.3|6310
1718364600000|2024-06-14 11:30:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|2819
1718364900000|2024-06-14 11:35:00|11090.3|11086.3|11095|11091|11095|11091|11088.7|11084.7|4421
1718365200000|2024-06-14 11:40:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|9200
1718365500000|2024-06-14 11:45:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11095|11091|4601
1718365800000|2024-06-14 11:50:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11093.4|11089.4|5102
1718366100000|2024-06-14 11:55:00|11093.4|11089.4|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|8427
1718366400000|2024-06-14 12:00:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11095|11091|2443
1718366700000|2024-06-14 12:05:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|4923
1718367000000|2024-06-14 12:10:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|7454
1718367300000|2024-06-14 12:15:00|11098.1|11094.1|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|11770
1718367600000|2024-06-14 12:20:00|11099.7|11095.7|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|14868
1718367900000|2024-06-14 12:25:00|11099.7|11095.7|11091.8|11087.8|11101.2|11097.2|11090.3|11086.3|9590
1718368200000|2024-06-14 12:30:00|11093.4|11089.4|11080.9|11076.9|11099.7|11095.7|11079.3|11075.3|23380
1718368500000|2024-06-14 12:35:00|11079.3|11075.3|11077.8|11073.8|11084|11080|11077.8|11073.8|9730
1718368800000|2024-06-14 12:40:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11071.5|11067.5|23817
1718369100000|2024-06-14 12:45:00|11080.9|11076.9|11085.6|11081.6|11085.6|11081.6|11077.8|11073.8|13108
1718369400000|2024-06-14 12:50:00|11087.2|11083.2|11077.8|11073.8|11087.2|11083.2|11074.7|11070.7|8959
1718369700000|2024-06-14 12:55:00|11079.3|11075.3|11087.2|11083.2|11088.7|11084.7|11079.3|11075.3|14049
1718370000000|2024-06-14 13:00:00|11085.6|11081.6|11080.9|11076.9|11088.7|11084.7|11079.3|11075.3|8152
1718370300000|2024-06-14 13:05:00|11082.5|11078.5|11077.8|11073.8|11085.6|11081.6|11077.8|11073.8|9123
1718370600000|2024-06-14 13:10:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|6990
1718370900000|2024-06-14 13:15:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|4197
1718371200000|2024-06-14 13:20:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11076.2|11072.2|15601
1718371500000|2024-06-14 13:25:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|4731
1718371800000|2024-06-14 13:30:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11074.7|11070.7|4334
1718372100000|2024-06-14 13:35:00|11077.8|11073.8|11082.5|11078.5|11084|11080|11077.8|11073.8|5301
1718372400000|2024-06-14 13:40:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|7209
1718372700000|2024-06-14 13:45:00|11088.7|11084.7|11082.5|11078.5|11088.7|11084.7|11082.5|11078.5|6044
1718373000000|2024-06-14 13:50:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|3139
1718373300000|2024-06-14 13:55:00|11080.9|11076.9|11086.4|11082.4|11088.7|11084.7|11080.9|11076.9|5957
1718373600000|2024-06-14 14:00:00|11085.6|11081.6|11088.7|11084.7|11093.4|11089.4|11085.6|11081.6|12617
1718373900000|2024-06-14 14:05:00|11090.3|11086.3|11088.7|11084.7|11095|11091|11088.7|11084.7|7787
1718374200000|2024-06-14 14:10:00|11087.2|11083.2|11082.5|11078.5|11088.7|11084.7|11082.5|11078.5|13132
1718374500000|2024-06-14 14:15:00|11080.9|11076.9|11087.2|11083.2|11087.2|11083.2|11079.3|11075.3|4006
1718374800000|2024-06-14 14:20:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|8578
1718375100000|2024-06-14 14:25:00|11091.8|11087.8|11085.6|11081.6|11091.8|11087.8|11084|11080|9875
1718375400000|2024-06-14 14:30:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11084|11080|16401
1718375700000|2024-06-14 14:35:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|8538
1718376000000|2024-06-14 14:40:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|4315
1718376300000|2024-06-14 14:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|6654
1718376600000|2024-06-14 14:50:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|4947
1718376900000|2024-06-14 14:55:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|4311
1718377200000|2024-06-14 15:00:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11084|11080|4278
1718377500000|2024-06-14 15:05:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1403
1718377800000|2024-06-14 15:10:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|4419
1718378100000|2024-06-14 15:15:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|7224
1718378400000|2024-06-14 15:20:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|7476
1718378700000|2024-06-14 15:25:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|3850
1718379000000|2024-06-14 15:30:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|1367
1718379300000|2024-06-14 15:35:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1579
1718379600000|2024-06-14 15:40:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|3541
1718379900000|2024-06-14 15:45:00|11090.3|11086.3|11084|11080|11090.3|11086.3|11084|11080|4536
1718380200000|2024-06-14 15:50:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|6186
1718380500000|2024-06-14 15:55:00|11084|11080|11084|11080|11084|11080|11084|11080|1788
1718380800000|2024-06-14 16:00:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|4296
1718381100000|2024-06-14 16:05:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|6615
1718381400000|2024-06-14 16:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2216
1718381700000|2024-06-14 16:15:00|11080.9|11076.9|11080.9|11076.9|11081.7|11077.7|11079.3|11075.3|9284
1718382000000|2024-06-14 16:20:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1460
1718382300000|2024-06-14 16:25:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|4634
1718382600000|2024-06-14 16:30:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|970
1718382900000|2024-06-14 16:35:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1099
1718383200000|2024-06-14 16:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1761
1718383500000|2024-06-14 16:45:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|3549
1718383800000|2024-06-14 16:50:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|3750
1718384100000|2024-06-14 16:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3874
1718384400000|2024-06-14 17:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3088
1718384700000|2024-06-14 17:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|6867
1718385000000|2024-06-14 17:10:00|||||||||1380
1718385300000|2024-06-14 17:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3014
1718385600000|2024-06-14 17:20:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|1700
1718385900000|2024-06-14 17:25:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|2306
1718386200000|2024-06-14 17:30:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1371
1718386500000|2024-06-14 17:35:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2560
1718386800000|2024-06-14 17:40:00|11084|11080|11084|11080|11084|11080|11084|11080|440
1718387100000|2024-06-14 17:45:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|3805
1718387400000|2024-06-14 17:50:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|447
1718387700000|2024-06-14 17:55:00|||||||||875
1718388000000|2024-06-14 18:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|513
1718388300000|2024-06-14 18:05:00|||||||||989
1718388600000|2024-06-14 18:10:00|||||||||297
1718388900000|2024-06-14 18:15:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2526
1718389200000|2024-06-14 18:20:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1889
1718389500000|2024-06-14 18:25:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|3144
1718389800000|2024-06-14 18:30:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|515
1718390100000|2024-06-14 18:35:00|||||||||1231
1718390400000|2024-06-14 18:40:00|||||||||922
1718390700000|2024-06-14 18:45:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|2167
1718391000000|2024-06-14 18:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|7665
1718391300000|2024-06-14 18:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|7046
1718391600000|2024-06-14 19:00:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|3583
1718391900000|2024-06-14 19:05:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|5423
1718392200000|2024-06-14 19:10:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|4439
1718392500000|2024-06-14 19:15:00|||||||||229
1718392800000|2024-06-14 19:20:00|||||||||562
1718393100000|2024-06-14 19:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2969
1718393400000|2024-06-14 19:30:00|||||||||1334
1718393700000|2024-06-14 19:35:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|484
1718394000000|2024-06-14 19:40:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1158
1718394300000|2024-06-14 19:45:00|||||||||647
1718394600000|2024-06-14 19:50:00|||||||||2641
1718394900000|2024-06-14 19:55:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|4481
1718395200000|2024-06-14 20:00:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|6152
1718395500000|2024-06-14 20:05:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|2754
1718395800000|2024-06-14 20:10:00|11084|11080|11084|11080|11084|11080|11084|11080|1196
1718396100000|2024-06-14 20:15:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2232
1718396400000|2024-06-14 20:20:00|||||||||445
1718396700000|2024-06-14 20:25:00|||||||||794
1718397000000|2024-06-14 20:30:00|||||||||682
1718397300000|2024-06-14 20:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3528
1718397600000|2024-06-14 20:40:00|||||||||373
1718397900000|2024-06-14 20:45:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2570
1718398200000|2024-06-14 20:50:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1174
1718398500000|2024-06-14 20:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|3056
1718575200000|2024-06-16 22:00:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11066.1|11062.1|2242
1718575500000|2024-06-16 22:05:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|413
1718575800000|2024-06-16 22:10:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1520
1718576100000|2024-06-16 22:15:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|390
1718576400000|2024-06-16 22:20:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|465
1718576700000|2024-06-16 22:25:00|11066.8|11062.8|11060.6|11056.6|11066.8|11062.8|11060.6|11056.6|3186
1718577000000|2024-06-16 22:30:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|643
1718577300000|2024-06-16 22:35:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|447
1718577600000|2024-06-16 22:40:00|||||||||617
1718577900000|2024-06-16 22:45:00|||||||||98
1718578200000|2024-06-16 22:50:00|||||||||172
1718578500000|2024-06-16 22:55:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|577
1718578800000|2024-06-16 23:00:00|||||||||495
1718579100000|2024-06-16 23:05:00|||||||||39
1718579400000|2024-06-16 23:10:00|||||||||830
1718579700000|2024-06-16 23:15:00|||||||||616
1718580000000|2024-06-16 23:20:00|||||||||47
1718580300000|2024-06-16 23:25:00|||||||||63
1718580600000|2024-06-16 23:30:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|326
1718580900000|2024-06-16 23:35:00|||||||||140
1718581200000|2024-06-16 23:40:00|||||||||654
1718581500000|2024-06-16 23:45:00|||||||||84
1718581800000|2024-06-16 23:50:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1315
1718582100000|2024-06-16 23:55:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1831
1718582400000|2024-06-17 00:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|869
1718582700000|2024-06-17 00:05:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1200
1718583000000|2024-06-17 00:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1565
1718583300000|2024-06-17 00:15:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|702
1718583600000|2024-06-17 00:20:00|||||||||226
1718583900000|2024-06-17 00:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|68
1718584200000|2024-06-17 00:30:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1132
1718584500000|2024-06-17 00:35:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|507
1718584800000|2024-06-17 00:40:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|822
1718585100000|2024-06-17 00:45:00|||||||||203
1718585400000|2024-06-17 00:50:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1570
1718585700000|2024-06-17 00:55:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|956
1718586000000|2024-06-17 01:00:00|||||||||651
1718586300000|2024-06-17 01:05:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|198
1718586600000|2024-06-17 01:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|956
1718586900000|2024-06-17 01:15:00|||||||||89
1718587200000|2024-06-17 01:20:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|1108
1718587500000|2024-06-17 01:25:00|||||||||48
1718587800000|2024-06-17 01:30:00|||||||||1007
1718588100000|2024-06-17 01:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|631
1718588400000|2024-06-17 01:40:00|||||||||24
1718588700000|2024-06-17 01:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|276
1718589000000|2024-06-17 01:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|187
1718589300000|2024-06-17 01:55:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|550
1718589600000|2024-06-17 02:00:00|||||||||221
1718589900000|2024-06-17 02:05:00|||||||||121
1718590200000|2024-06-17 02:10:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|385
1718590500000|2024-06-17 02:15:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|193
1718590800000|2024-06-17 02:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|652
1718591100000|2024-06-17 02:25:00|||||||||51
1718591400000|2024-06-17 02:30:00|||||||||9
1718591700000|2024-06-17 02:35:00|||||||||246
1718592000000|2024-06-17 02:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|484
1718592300000|2024-06-17 02:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|222
1718592600000|2024-06-17 02:50:00|||||||||15
1718592900000|2024-06-17 02:55:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|61
1718593200000|2024-06-17 03:00:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|151
1718593500000|2024-06-17 03:05:00|||||||||247
1718593800000|2024-06-17 03:10:00|||||||||166
1718594100000|2024-06-17 03:15:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|471
1718594400000|2024-06-17 03:20:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1093
1718594700000|2024-06-17 03:25:00|||||||||117
1718595000000|2024-06-17 03:30:00|||||||||84
1718595300000|2024-06-17 03:35:00|||||||||130
1718595600000|2024-06-17 03:40:00|||||||||593
1718595900000|2024-06-17 03:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|329
1718596200000|2024-06-17 03:50:00|||||||||334
1718596500000|2024-06-17 03:55:00|||||||||335
1718596800000|2024-06-17 04:00:00|||||||||7
1718597100000|2024-06-17 04:05:00|||||||||112
1718597400000|2024-06-17 04:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|963
1718597700000|2024-06-17 04:15:00|||||||||264
1718598000000|2024-06-17 04:20:00|||||||||518
1718598300000|2024-06-17 04:25:00|||||||||428
1718598600000|2024-06-17 04:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|533
1718598900000|2024-06-17 04:35:00|||||||||150
1718599200000|2024-06-17 04:40:00|||||||||133
1718599500000|2024-06-17 04:45:00|||||||||75
1718599800000|2024-06-17 04:50:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|185
1718600100000|2024-06-17 04:55:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|187
1718600400000|2024-06-17 05:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|205
1718600700000|2024-06-17 05:05:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|456
1718601000000|2024-06-17 05:10:00|||||||||27
1718601300000|2024-06-17 05:15:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|159
1718601600000|2024-06-17 05:20:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|557
1718601900000|2024-06-17 05:25:00|||||||||11
1718602200000|2024-06-17 05:30:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|2207
1718602500000|2024-06-17 05:35:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|270
1718602800000|2024-06-17 05:40:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|161
1718603100000|2024-06-17 05:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|1348
1718603400000|2024-06-17 05:50:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|341
1718603700000|2024-06-17 05:55:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|1597
1718604000000|2024-06-17 06:00:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11065.3|11061.3|3221
1718604300000|2024-06-17 06:05:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|2971
1718604600000|2024-06-17 06:10:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|1363
1718604900000|2024-06-17 06:15:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1080
1718605200000|2024-06-17 06:20:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11066.8|11062.8|1691
1718605500000|2024-06-17 06:25:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|893
1718605800000|2024-06-17 06:30:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1979
1718606100000|2024-06-17 06:35:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|2803
1718606400000|2024-06-17 06:40:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2975
1718606700000|2024-06-17 06:45:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2947
1718607000000|2024-06-17 06:50:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|2251
1718607300000|2024-06-17 06:55:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|679
1718607600000|2024-06-17 07:00:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|2693
1718607900000|2024-06-17 07:05:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|727
1718608200000|2024-06-17 07:10:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|1424
1718608500000|2024-06-17 07:15:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|2986
1718608800000|2024-06-17 07:20:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|1930
1718609100000|2024-06-17 07:25:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|4233
1718609400000|2024-06-17 07:30:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|1097
1718609700000|2024-06-17 07:35:00|11071.5|11067.5|11070|11066|11074.7|11070.7|11070|11066|1251
1718610000000|2024-06-17 07:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|1478
1718610300000|2024-06-17 07:45:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|885
1718610600000|2024-06-17 07:50:00|11072.3|11068.3|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1055
1718610900000|2024-06-17 07:55:00|11070|11066|11070|11066|11070|11066|11070|11066|527
1718611200000|2024-06-17 08:00:00|||||||||1125
1718611500000|2024-06-17 08:05:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|3079
1718611800000|2024-06-17 08:10:00|11066.8|11062.8|11070|11066|11070|11066|11065.3|11061.3|3784
1718612100000|2024-06-17 08:15:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|1748
1718612400000|2024-06-17 08:20:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1172
1718612700000|2024-06-17 08:25:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|3309
1718613000000|2024-06-17 08:30:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|775
1718613300000|2024-06-17 08:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2235
1718613600000|2024-06-17 08:40:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|585
1718613900000|2024-06-17 08:45:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1054
1718614200000|2024-06-17 08:50:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2374
1718614500000|2024-06-17 08:55:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|1199
1718614800000|2024-06-17 09:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|996
1718615100000|2024-06-17 09:05:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2134
1718615400000|2024-06-17 09:10:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|3458
1718615700000|2024-06-17 09:15:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1473
1718616000000|2024-06-17 09:20:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|885
1718616300000|2024-06-17 09:25:00|11070|11066|11070|11066|11070|11066|11070|11066|141
1718616600000|2024-06-17 09:30:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|886
1718616900000|2024-06-17 09:35:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1376
1718617200000|2024-06-17 09:40:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|5202
1718617500000|2024-06-17 09:45:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|373
1718617800000|2024-06-17 09:50:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|1426
1718618100000|2024-06-17 09:55:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|1087
1718618400000|2024-06-17 10:00:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1020
1718618700000|2024-06-17 10:05:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|625
1718619000000|2024-06-17 10:10:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|242
1718619300000|2024-06-17 10:15:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4430
1718619600000|2024-06-17 10:20:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1261
1718619900000|2024-06-17 10:25:00|||||||||393
1718620200000|2024-06-17 10:30:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|4110
1718620500000|2024-06-17 10:35:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|545
1718620800000|2024-06-17 10:40:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1733
1718621100000|2024-06-17 10:45:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1389
1718621400000|2024-06-17 10:50:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|2824
1718621700000|2024-06-17 10:55:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1370
1718622000000|2024-06-17 11:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1058
1718622300000|2024-06-17 11:05:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1076
1718622600000|2024-06-17 11:10:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|1196
1718622900000|2024-06-17 11:15:00|11073.1|11069.1|11066.8|11062.8|11073.1|11069.1|11066.8|11062.8|7539
1718623200000|2024-06-17 11:20:00|11066.1|11062.1|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|3248
1718623500000|2024-06-17 11:25:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|1638
1718623800000|2024-06-17 11:30:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|3782
1718624100000|2024-06-17 11:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|4849
1718624400000|2024-06-17 11:40:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1495
1718624700000|2024-06-17 11:45:00|11062.2|11058.2|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|3114
1718625000000|2024-06-17 11:50:00|11062.2|11058.2|11057.5|11053.5|11062.2|11058.2|11055.9|11051.9|7064
1718625300000|2024-06-17 11:55:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|2876
1718625600000|2024-06-17 12:00:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11054.3|11050.3|7108
1718625900000|2024-06-17 12:05:00|11059|11055|11059|11055|11059|11055|11059|11055|1931
1718626200000|2024-06-17 12:10:00|11060.6|11056.6|11054.3|11050.3|11060.6|11056.6|11054.3|11050.3|3942
1718626500000|2024-06-17 12:15:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|11034
1718626800000|2024-06-17 12:20:00|11052|11048|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|9176
1718627100000|2024-06-17 12:25:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|5313
1718627400000|2024-06-17 12:30:00|11052.8|11048.8|11049.7|11045.7|11054.3|11050.3|11048.1|11044.1|6570
1718627700000|2024-06-17 12:35:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|7403
1718628000000|2024-06-17 12:40:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|2339
1718628300000|2024-06-17 12:45:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|4952
1718628600000|2024-06-17 12:50:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11045|11041|2392
1718628900000|2024-06-17 12:55:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|5892
1718629200000|2024-06-17 13:00:00|11049.7|11045.7|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|6786
1718629500000|2024-06-17 13:05:00|11048.1|11044.1|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|3427
1718629800000|2024-06-17 13:10:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|5496
1718630100000|2024-06-17 13:15:00|11045|11041|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|6226
1718630400000|2024-06-17 13:20:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|4920
1718630700000|2024-06-17 13:25:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|5639
1718631000000|2024-06-17 13:30:00|11043.4|11039.4|11045|11041|11048.1|11044.1|11043.4|11039.4|11498
1718631300000|2024-06-17 13:35:00|11043.4|11039.4|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|4916
1718631600000|2024-06-17 13:40:00|11040.3|11036.3|11035.6|11031.6|11041.8|11037.8|11035.6|11031.6|7826
1718631900000|2024-06-17 13:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|7191
1718632200000|2024-06-17 13:50:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2906
1718632500000|2024-06-17 13:55:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|2342
1718632800000|2024-06-17 14:00:00|11037.9|11033.9|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|5615
1718633100000|2024-06-17 14:05:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|6741
1718633400000|2024-06-17 14:10:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|7733
1718633700000|2024-06-17 14:15:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|6724
1718634000000|2024-06-17 14:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1543
1718634300000|2024-06-17 14:25:00|11036.4|11032.4|11038.7|11034.7|11040.3|11036.3|11036.4|11032.4|5172
1718634600000|2024-06-17 14:30:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|4600
1718634900000|2024-06-17 14:35:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2197
1718635200000|2024-06-17 14:40:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|5944
1718635500000|2024-06-17 14:45:00|||||||||746
1718635800000|2024-06-17 14:50:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1381
1718636100000|2024-06-17 14:55:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2543
1718636400000|2024-06-17 15:00:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|7123
1718636700000|2024-06-17 15:05:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|7037
1718637000000|2024-06-17 15:10:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|10620
1718637300000|2024-06-17 15:15:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11034|11030|1557
1718637600000|2024-06-17 15:20:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1648
1718637900000|2024-06-17 15:25:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|3159
1718638200000|2024-06-17 15:30:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11034|11030|2743
1718638500000|2024-06-17 15:35:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11030.9|11026.9|6128
1718638800000|2024-06-17 15:40:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|5251
1718639100000|2024-06-17 15:45:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|2923
1718639400000|2024-06-17 15:50:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|881
1718639700000|2024-06-17 15:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1338
1718640000000|2024-06-17 16:00:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|937
1718640300000|2024-06-17 16:05:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|4428
1718640600000|2024-06-17 16:10:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|6517
1718640900000|2024-06-17 16:15:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2623
1718641200000|2024-06-17 16:20:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|841
1718641500000|2024-06-17 16:25:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|6621
1718641800000|2024-06-17 16:30:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1608
1718642100000|2024-06-17 16:35:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|1891
1718642400000|2024-06-17 16:40:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|2195
1718642700000|2024-06-17 16:45:00|||||||||960
1718643000000|2024-06-17 16:50:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|1575
1718643300000|2024-06-17 16:55:00|||||||||879
1718643600000|2024-06-17 17:00:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|821
1718643900000|2024-06-17 17:05:00|||||||||590
1718644200000|2024-06-17 17:10:00|||||||||960
1718644500000|2024-06-17 17:15:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|704
1718644800000|2024-06-17 17:20:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1184
1718645100000|2024-06-17 17:25:00|||||||||250
1718645400000|2024-06-17 17:30:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|969
1718645700000|2024-06-17 17:35:00|||||||||1128
1718646000000|2024-06-17 17:40:00|11045|11041|11045|11041|11045|11041|11045|11041|2596
1718646300000|2024-06-17 17:45:00|||||||||702
1718646600000|2024-06-17 17:50:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|4214
1718646900000|2024-06-17 17:55:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|3651
1718647200000|2024-06-17 18:00:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|2496
1718647500000|2024-06-17 18:05:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|1145
1718647800000|2024-06-17 18:10:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|2385
1718648100000|2024-06-17 18:15:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|2952
1718648400000|2024-06-17 18:20:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1519
1718648700000|2024-06-17 18:25:00|||||||||1163
1718649000000|2024-06-17 18:30:00|||||||||445
1718649300000|2024-06-17 18:35:00|||||||||814
1718649600000|2024-06-17 18:40:00|||||||||1525
1718649900000|2024-06-17 18:45:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|5904
1718650200000|2024-06-17 18:50:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|2245
1718650500000|2024-06-17 18:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|7236
1718650800000|2024-06-17 19:00:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|7979
1718651100000|2024-06-17 19:05:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|4092
1718651400000|2024-06-17 19:10:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|12050
1718651700000|2024-06-17 19:15:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|4121
1718652000000|2024-06-17 19:20:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|3762
1718652300000|2024-06-17 19:25:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|4636
1718652600000|2024-06-17 19:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|3992
1718652900000|2024-06-17 19:35:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|9127
1718653200000|2024-06-17 19:40:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|2140
1718653500000|2024-06-17 19:45:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|5991
1718653800000|2024-06-17 19:50:00|||||||||1566
1718654100000|2024-06-17 19:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|2840
1718654400000|2024-06-17 20:00:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|8359
1718654700000|2024-06-17 20:05:00|||||||||2194
1718655000000|2024-06-17 20:10:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2240
1718655300000|2024-06-17 20:15:00|||||||||3194
1718655600000|2024-06-17 20:20:00|||||||||608
1718655900000|2024-06-17 20:25:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1136
1718656200000|2024-06-17 20:30:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2111
1718656500000|2024-06-17 20:35:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2894
1718656800000|2024-06-17 20:40:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|988
1718657100000|2024-06-17 20:45:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1915
1718657400000|2024-06-17 20:50:00|||||||||1128
1718657700000|2024-06-17 20:55:00|||||||||3614
1718661600000|2024-06-17 22:00:00|||||||||286
1718661900000|2024-06-17 22:05:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|222
1718662200000|2024-06-17 22:10:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|404
1718662500000|2024-06-17 22:15:00|||||||||14
1718662800000|2024-06-17 22:20:00|||||||||21
1718663100000|2024-06-17 22:25:00|||||||||31
1718663400000|2024-06-17 22:30:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|503
1718663700000|2024-06-17 22:35:00|||||||||492
1718664000000|2024-06-17 22:40:00|||||||||10
1718664300000|2024-06-17 22:45:00|||||||||21
1718664600000|2024-06-17 22:50:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|235
1718664900000|2024-06-17 22:55:00|||||||||227
1718665200000|2024-06-17 23:00:00|||||||||330
1718665500000|2024-06-17 23:05:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|636
1718665800000|2024-06-17 23:10:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|563
1718666100000|2024-06-17 23:15:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|1509
1718666400000|2024-06-17 23:20:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|689
1718666700000|2024-06-17 23:25:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1156
1718667000000|2024-06-17 23:30:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|283
1718667300000|2024-06-17 23:35:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|191
1718667600000|2024-06-17 23:40:00|11043.4|11039.4|11043.4|11039.4|11044.2|11040.2|11043.4|11039.4|169
1718667900000|2024-06-17 23:45:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|197
1718668200000|2024-06-17 23:50:00|||||||||226
1718668500000|2024-06-17 23:55:00|||||||||206
1718668800000|2024-06-18 00:00:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|520
1718669100000|2024-06-18 00:05:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|1254
1718669400000|2024-06-18 00:10:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|147
1718669700000|2024-06-18 00:15:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|687
1718670000000|2024-06-18 00:20:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|474
1718670300000|2024-06-18 00:25:00|||||||||416
1718670600000|2024-06-18 00:30:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|534
1718670900000|2024-06-18 00:35:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2743
1718671200000|2024-06-18 00:40:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|67
1718671500000|2024-06-18 00:45:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|684
1718671800000|2024-06-18 00:50:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|935
1718672100000|2024-06-18 00:55:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|653
1718672400000|2024-06-18 01:00:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|757
1718672700000|2024-06-18 01:05:00|||||||||142
1718673000000|2024-06-18 01:10:00|||||||||583
1718673300000|2024-06-18 01:15:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|404
1718673600000|2024-06-18 01:20:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|894
1718673900000|2024-06-18 01:25:00|||||||||19
1718674200000|2024-06-18 01:30:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|502
1718674500000|2024-06-18 01:35:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|375
1718674800000|2024-06-18 01:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|1731
1718675100000|2024-06-18 01:45:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|2217
1718675400000|2024-06-18 01:50:00|||||||||478
1718675700000|2024-06-18 01:55:00|||||||||56
1718676000000|2024-06-18 02:00:00|11046.5|11042.5|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|1683
1718676300000|2024-06-18 02:05:00|11048.9|11044.9|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|894
1718676600000|2024-06-18 02:10:00|||||||||80
1718676900000|2024-06-18 02:15:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|821
1718677200000|2024-06-18 02:20:00|11045|11041|11045|11041|11045|11041|11045|11041|762
1718677500000|2024-06-18 02:25:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|548
1718677800000|2024-06-18 02:30:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|957
1718678100000|2024-06-18 02:35:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|190
1718678400000|2024-06-18 02:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|130
1718678700000|2024-06-18 02:45:00|||||||||13
1718679000000|2024-06-18 02:50:00|||||||||161
1718679300000|2024-06-18 02:55:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|483
1718679600000|2024-06-18 03:00:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|159
1718679900000|2024-06-18 03:05:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|447
1718680200000|2024-06-18 03:10:00|||||||||27
1718680500000|2024-06-18 03:15:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|276
1718680800000|2024-06-18 03:20:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|190
1718681100000|2024-06-18 03:25:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|430
1718681400000|2024-06-18 03:30:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|58
1718681700000|2024-06-18 03:35:00|||||||||149
1718682000000|2024-06-18 03:40:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|167
1718682300000|2024-06-18 03:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|214
1718682600000|2024-06-18 03:50:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|517
1718682900000|2024-06-18 03:55:00|||||||||35
1718683200000|2024-06-18 04:00:00|||||||||159
1718683500000|2024-06-18 04:05:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|232
1718683800000|2024-06-18 04:10:00|||||||||118
1718684100000|2024-06-18 04:15:00|||||||||214
1718684400000|2024-06-18 04:20:00|||||||||222
1718684700000|2024-06-18 04:25:00|||||||||260
1718685000000|2024-06-18 04:30:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|659
1718685300000|2024-06-18 04:35:00|||||||||338
1718685600000|2024-06-18 04:40:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|576
1718685900000|2024-06-18 04:45:00|11045|11041|11045|11041|11045|11041|11045|11041|183
1718686200000|2024-06-18 04:50:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1345
1718686500000|2024-06-18 04:55:00|||||||||2
1718686800000|2024-06-18 05:00:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|414
1718687100000|2024-06-18 05:05:00|||||||||381
1718687400000|2024-06-18 05:10:00|||||||||208
1718687700000|2024-06-18 05:15:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|399
1718688000000|2024-06-18 05:20:00|||||||||20
1718688300000|2024-06-18 05:25:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|813
1718688600000|2024-06-18 05:30:00|||||||||517
1718688900000|2024-06-18 05:35:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|702
1718689200000|2024-06-18 05:40:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|572
1718689500000|2024-06-18 05:45:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1523
1718689800000|2024-06-18 05:50:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|3570
1718690100000|2024-06-18 05:55:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1462
1718690400000|2024-06-18 06:00:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2036
1718690700000|2024-06-18 06:05:00|||||||||405
1718691000000|2024-06-18 06:10:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|2182
1718691300000|2024-06-18 06:15:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1314
1718691600000|2024-06-18 06:20:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1503
1718691900000|2024-06-18 06:25:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2159
1718692200000|2024-06-18 06:30:00|||||||||241
1718692500000|2024-06-18 06:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|262
1718692800000|2024-06-18 06:40:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|970
1718693100000|2024-06-18 06:45:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1217
1718693400000|2024-06-18 06:50:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|612
1718693700000|2024-06-18 06:55:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|851
1718694000000|2024-06-18 07:00:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|676
1718694300000|2024-06-18 07:05:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1459
1718694600000|2024-06-18 07:10:00|11034.8|11030.8|11035.6|11031.6|11035.6|11031.6|11034|11030|2759
1718694900000|2024-06-18 07:15:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|4527
1718695200000|2024-06-18 07:20:00|11032.5|11028.5|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|1900
1718695500000|2024-06-18 07:25:00|11034|11030|11030.9|11026.9|11034|11030|11030.9|11026.9|1430
1718695800000|2024-06-18 07:30:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11030.9|11026.9|2300
1718696100000|2024-06-18 07:35:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1855
1718696400000|2024-06-18 07:40:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|531
1718696700000|2024-06-18 07:45:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1176
1718697000000|2024-06-18 07:50:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|160
1718697300000|2024-06-18 07:55:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|3505
1718697600000|2024-06-18 08:00:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1460
1718697900000|2024-06-18 08:05:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2350
1718698200000|2024-06-18 08:10:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|910
1718698500000|2024-06-18 08:15:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|3619
1718698800000|2024-06-18 08:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1994
1718699100000|2024-06-18 08:25:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|535
1718699400000|2024-06-18 08:30:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1628
1718699700000|2024-06-18 08:35:00|||||||||312
1718700000000|2024-06-18 08:40:00|||||||||326
1718700300000|2024-06-18 08:45:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2170
1718700600000|2024-06-18 08:50:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|5000
1718700900000|2024-06-18 08:55:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1497
1718701200000|2024-06-18 09:00:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1483
1718701500000|2024-06-18 09:05:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|2918
1718701800000|2024-06-18 09:10:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|4654
1718702100000|2024-06-18 09:15:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|974
1718702400000|2024-06-18 09:20:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|2964
1718702700000|2024-06-18 09:25:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|2907
1718703000000|2024-06-18 09:30:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3083
1718703300000|2024-06-18 09:35:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1695
1718703600000|2024-06-18 09:40:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|1306
1718703900000|2024-06-18 09:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|564
1718704200000|2024-06-18 09:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|554
1718704500000|2024-06-18 09:55:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|720
1718704800000|2024-06-18 10:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|2506
1718705100000|2024-06-18 10:05:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|624
1718705400000|2024-06-18 10:10:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|684
1718705700000|2024-06-18 10:15:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|568
1718706000000|2024-06-18 10:20:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1297
1718706300000|2024-06-18 10:25:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|780
1718706600000|2024-06-18 10:30:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1692
1718706900000|2024-06-18 10:35:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|758
1718707200000|2024-06-18 10:40:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|423
1718707500000|2024-06-18 10:45:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|557
1718707800000|2024-06-18 10:50:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|564
1718708100000|2024-06-18 10:55:00|||||||||649
1718708400000|2024-06-18 11:00:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|859
1718708700000|2024-06-18 11:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|1341
1718709000000|2024-06-18 11:10:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1831
1718709300000|2024-06-18 11:15:00|||||||||919
1718709600000|2024-06-18 11:20:00|||||||||678
1718709900000|2024-06-18 11:25:00|11027.8|11023.8|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|2088
1718710200000|2024-06-18 11:30:00|||||||||1427
1718710500000|2024-06-18 11:35:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1615
1718710800000|2024-06-18 11:40:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2397
1718711100000|2024-06-18 11:45:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|2521
1718711400000|2024-06-18 11:50:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|3436
1718711700000|2024-06-18 11:55:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|10459
1718712000000|2024-06-18 12:00:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2293
1718712300000|2024-06-18 12:05:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3354
1718712600000|2024-06-18 12:10:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|8795
1718712900000|2024-06-18 12:15:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|7001
1718713200000|2024-06-18 12:20:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|10164
1718713500000|2024-06-18 12:25:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|7081
1718713800000|2024-06-18 12:30:00|11043.4|11039.4|11066.8|11062.8|11066.8|11062.8|11043.4|11039.4|44251
1718714100000|2024-06-18 12:35:00|11065.3|11061.3|11068.4|11064.4|11071.5|11067.5|11063.7|11059.7|18949
1718714400000|2024-06-18 12:40:00|11069.2|11065.2|11066.8|11062.8|11070|11066|11062.2|11058.2|11795
1718714700000|2024-06-18 12:45:00|11065.3|11061.3|11066.8|11062.8|11070|11066|11063.7|11059.7|9388
1718715000000|2024-06-18 12:50:00|11065.3|11061.3|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|7700
1718715300000|2024-06-18 12:55:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|13081
1718715600000|2024-06-18 13:00:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11060.6|11056.6|8531
1718715900000|2024-06-18 13:05:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|4859
1718716200000|2024-06-18 13:10:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|5792
1718716500000|2024-06-18 13:15:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11062.2|11058.2|9846
1718716800000|2024-06-18 13:20:00|11063.7|11059.7|11059|11055|11063.7|11059.7|11059|11055|5866
1718717100000|2024-06-18 13:25:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11057.5|11053.5|10067
1718717400000|2024-06-18 13:30:00|11060.6|11056.6|11059|11055|11066.8|11062.8|11059|11055|10991
1718717700000|2024-06-18 13:35:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|12284
1718718000000|2024-06-18 13:40:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|11119
1718718300000|2024-06-18 13:45:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|5417
1718718600000|2024-06-18 13:50:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2154
1718718900000|2024-06-18 13:55:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|4050
1718719200000|2024-06-18 14:00:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|7312
1718719500000|2024-06-18 14:05:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|5768
1718719800000|2024-06-18 14:10:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|3471
1718720100000|2024-06-18 14:15:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|5022
1718720400000|2024-06-18 14:20:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|4454
1718720700000|2024-06-18 14:25:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|3301
1718721000000|2024-06-18 14:30:00|11060.6|11056.6|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|12818
1718721300000|2024-06-18 14:35:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|5493
1718721600000|2024-06-18 14:40:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|4391
1718721900000|2024-06-18 14:45:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|3942
1718722200000|2024-06-18 14:50:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2458
1718722500000|2024-06-18 14:55:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|4900
1718722800000|2024-06-18 15:00:00|11060.6|11056.6|11060.6|11056.6|11063.7|11059.7|11059|11055|3653
1718723100000|2024-06-18 15:05:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|4313
1718723400000|2024-06-18 15:10:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|7193
1718723700000|2024-06-18 15:15:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|6711
1718724000000|2024-06-18 15:20:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|11281
1718724300000|2024-06-18 15:25:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|4591
1718724600000|2024-06-18 15:30:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|9776
1718724900000|2024-06-18 15:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|2740
1718725200000|2024-06-18 15:40:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|4650
1718725500000|2024-06-18 15:45:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|6612
1718725800000|2024-06-18 15:50:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|11551
1718726100000|2024-06-18 15:55:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|6918
1718726400000|2024-06-18 16:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2558
1718726700000|2024-06-18 16:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2344
1718727000000|2024-06-18 16:10:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|6148
1718727300000|2024-06-18 16:15:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|3304
1718727600000|2024-06-18 16:20:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1803
1718727900000|2024-06-18 16:25:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|3850
1718728200000|2024-06-18 16:30:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2693
1718728500000|2024-06-18 16:35:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2270
1718728800000|2024-06-18 16:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2025
1718729100000|2024-06-18 16:45:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|7104
1718729400000|2024-06-18 16:50:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3248
1718729700000|2024-06-18 16:55:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|5698
1718730000000|2024-06-18 17:00:00|11079.3|11075.3|11082.5|11078.5|11090.3|11086.3|11077.8|11073.8|12191
1718730300000|2024-06-18 17:05:00|11084|11080|11079.3|11075.3|11084|11080|11079.3|11075.3|5698
1718730600000|2024-06-18 17:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|5224
1718730900000|2024-06-18 17:15:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1679
1718731200000|2024-06-18 17:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|6201
1718731500000|2024-06-18 17:25:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|2212
1718731800000|2024-06-18 17:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|4483
1718732100000|2024-06-18 17:35:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|783
1718732400000|2024-06-18 17:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2185
1718732700000|2024-06-18 17:45:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2436
1718733000000|2024-06-18 17:50:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2022
1718733300000|2024-06-18 17:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|3411
1718733600000|2024-06-18 18:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2493
1718733900000|2024-06-18 18:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2100
1718734200000|2024-06-18 18:10:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4091
1718734500000|2024-06-18 18:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2727
1718734800000|2024-06-18 18:20:00|||||||||854
1718735100000|2024-06-18 18:25:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|3334
1718735400000|2024-06-18 18:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2239
1718735700000|2024-06-18 18:35:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|3767
1718736000000|2024-06-18 18:40:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|4778
1718736300000|2024-06-18 18:45:00|||||||||3985
1718736600000|2024-06-18 18:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1328
1718736900000|2024-06-18 18:55:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|14710
1718737200000|2024-06-18 19:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2515
1718737500000|2024-06-18 19:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|6096
1718737800000|2024-06-18 19:10:00|||||||||766
1718738100000|2024-06-18 19:15:00|||||||||1461
1718738400000|2024-06-18 19:20:00|||||||||522
1718738700000|2024-06-18 19:25:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|6302
1718739000000|2024-06-18 19:30:00|||||||||894
1718739300000|2024-06-18 19:35:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3561
1718739600000|2024-06-18 19:40:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2102
1718739900000|2024-06-18 19:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1454
1718740200000|2024-06-18 19:50:00|||||||||1864
1718740500000|2024-06-18 19:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|2873
1718740800000|2024-06-18 20:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2077
1718741100000|2024-06-18 20:05:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1919
1718741400000|2024-06-18 20:10:00|||||||||1259
1718741700000|2024-06-18 20:15:00|||||||||492
1718742000000|2024-06-18 20:20:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|3478
1718742300000|2024-06-18 20:25:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2873
1718742600000|2024-06-18 20:30:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3865
1718742900000|2024-06-18 20:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|5683
1718743200000|2024-06-18 20:40:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1622
1718743500000|2024-06-18 20:45:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|7044
1718743800000|2024-06-18 20:50:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2068
1718744100000|2024-06-18 20:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|3472
1718748000000|2024-06-18 22:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|653
1718748300000|2024-06-18 22:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|1470
1718748600000|2024-06-18 22:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|315
1718748900000|2024-06-18 22:15:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|161
1718749200000|2024-06-18 22:20:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|164
1718749500000|2024-06-18 22:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|199
1718749800000|2024-06-18 22:30:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|261
1718750100000|2024-06-18 22:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|31
1718750400000|2024-06-18 22:40:00|||||||||22
1718750700000|2024-06-18 22:45:00|||||||||17
1718751000000|2024-06-18 22:50:00|||||||||1
1718751300000|2024-06-18 22:55:00|||||||||46
1718751600000|2024-06-18 23:00:00|||||||||101
1718751900000|2024-06-18 23:05:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|371
1718752200000|2024-06-18 23:10:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|266
1718752500000|2024-06-18 23:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|490
1718752800000|2024-06-18 23:20:00|||||||||55
1718753400000|2024-06-18 23:30:00|||||||||92
1718753700000|2024-06-18 23:35:00|||||||||148
1718754000000|2024-06-18 23:40:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|454
1718754300000|2024-06-18 23:45:00|||||||||27
1718754600000|2024-06-18 23:50:00|||||||||176
1718754900000|2024-06-18 23:55:00|||||||||73
1718755200000|2024-06-19 00:00:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|645
1718755500000|2024-06-19 00:05:00|||||||||73
1718755800000|2024-06-19 00:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|85
1718756100000|2024-06-19 00:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|319
1718756400000|2024-06-19 00:20:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|557
1718756700000|2024-06-19 00:25:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|361
1718757000000|2024-06-19 00:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1610
1718757300000|2024-06-19 00:35:00|||||||||78
1718757600000|2024-06-19 00:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|278
1718757900000|2024-06-19 00:45:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1503
1718758200000|2024-06-19 00:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|776
1718758500000|2024-06-19 00:55:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|272
1718758800000|2024-06-19 01:00:00|||||||||154
1718759100000|2024-06-19 01:05:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|559
1718759400000|2024-06-19 01:10:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|565
1718759700000|2024-06-19 01:15:00|||||||||122
1718760000000|2024-06-19 01:20:00|||||||||16
1718760300000|2024-06-19 01:25:00|||||||||18
1718760600000|2024-06-19 01:30:00|||||||||237
1718760900000|2024-06-19 01:35:00|||||||||124
1718761200000|2024-06-19 01:40:00|||||||||29
1718761500000|2024-06-19 01:45:00|11070|11066|11070|11066|11070|11066|11070|11066|511
1718761800000|2024-06-19 01:50:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|484
1718762100000|2024-06-19 01:55:00|||||||||7
1718762400000|2024-06-19 02:00:00|||||||||21
1718762700000|2024-06-19 02:05:00|||||||||434
1718763000000|2024-06-19 02:10:00|||||||||194
1718763300000|2024-06-19 02:15:00|||||||||19
1718763600000|2024-06-19 02:20:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|727
1718763900000|2024-06-19 02:25:00|11070|11066|11070|11066|11070|11066|11070|11066|163
1718764200000|2024-06-19 02:30:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|187
1718764500000|2024-06-19 02:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|102
1718764800000|2024-06-19 02:40:00|||||||||135
1718765100000|2024-06-19 02:45:00|||||||||149
1718765400000|2024-06-19 02:50:00|||||||||184
1718765700000|2024-06-19 02:55:00|||||||||1
1718766000000|2024-06-19 03:00:00|||||||||29
1718766300000|2024-06-19 03:05:00|||||||||12
1718766600000|2024-06-19 03:10:00|||||||||80
1718766900000|2024-06-19 03:15:00|11070|11066|11070|11066|11070|11066|11070|11066|143
1718767200000|2024-06-19 03:20:00|||||||||67
1718767500000|2024-06-19 03:25:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|432
1718767800000|2024-06-19 03:30:00|||||||||13
1718768100000|2024-06-19 03:35:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|470
1718768400000|2024-06-19 03:40:00|||||||||5
1718768700000|2024-06-19 03:45:00|||||||||77
1718769000000|2024-06-19 03:50:00|||||||||16
1718769300000|2024-06-19 03:55:00|||||||||138
1718769600000|2024-06-19 04:00:00|||||||||213
1718769900000|2024-06-19 04:05:00|||||||||4
1718770200000|2024-06-19 04:10:00|||||||||4
1718770500000|2024-06-19 04:15:00|11070|11066|11070|11066|11070|11066|11070|11066|104
1718770800000|2024-06-19 04:20:00|||||||||62
1718771100000|2024-06-19 04:25:00|||||||||6
1718771400000|2024-06-19 04:30:00|||||||||2
1718772000000|2024-06-19 04:40:00|||||||||51
1718772300000|2024-06-19 04:45:00|||||||||84
1718772600000|2024-06-19 04:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|137
1718772900000|2024-06-19 04:55:00|||||||||95
1718773200000|2024-06-19 05:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|315
1718773500000|2024-06-19 05:05:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1246
1718773800000|2024-06-19 05:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|252
1718774100000|2024-06-19 05:15:00|||||||||162
1718774400000|2024-06-19 05:20:00|||||||||135
1718774700000|2024-06-19 05:25:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|327
1718775000000|2024-06-19 05:30:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|106
1718775300000|2024-06-19 05:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|328
1718775600000|2024-06-19 05:40:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|853
1718775900000|2024-06-19 05:45:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|403
1718776200000|2024-06-19 05:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|596
1718776500000|2024-06-19 05:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|753
1718776800000|2024-06-19 06:00:00|11077.8|11073.8|11071.5|11067.5|11077.8|11073.8|11071.5|11067.5|3208
1718777100000|2024-06-19 06:05:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1076
1718777400000|2024-06-19 06:10:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|298
1718777700000|2024-06-19 06:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|242
1718778000000|2024-06-19 06:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|802
1718778300000|2024-06-19 06:25:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1285
1718778600000|2024-06-19 06:30:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|848
1718778900000|2024-06-19 06:35:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1165
1718779200000|2024-06-19 06:40:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1809
1718779500000|2024-06-19 06:45:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1055
1718779800000|2024-06-19 06:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|641
1718780100000|2024-06-19 06:55:00|11081.7|11077.7|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|984
1718780400000|2024-06-19 07:00:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|1436
1718780700000|2024-06-19 07:05:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|630
1718781000000|2024-06-19 07:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1487
1718781300000|2024-06-19 07:15:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|501
1718781600000|2024-06-19 07:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1435
1718781900000|2024-06-19 07:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|399
1718782200000|2024-06-19 07:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|228
1718782500000|2024-06-19 07:35:00|11077|11073|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|296
1718782800000|2024-06-19 07:40:00|||||||||64
1718783100000|2024-06-19 07:45:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|920
1718783400000|2024-06-19 07:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|436
1718783700000|2024-06-19 07:55:00|||||||||482
1718784000000|2024-06-19 08:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|529
1718784300000|2024-06-19 08:05:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|479
1718784600000|2024-06-19 08:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2109
1718784900000|2024-06-19 08:15:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1383
1718785200000|2024-06-19 08:20:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1265
1718785500000|2024-06-19 08:25:00|||||||||42
1718785800000|2024-06-19 08:30:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|347
1718786100000|2024-06-19 08:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|140
1718786400000|2024-06-19 08:40:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|562
1718786700000|2024-06-19 08:45:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|382
1718787000000|2024-06-19 08:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|724
1718787300000|2024-06-19 08:55:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|520
1718787600000|2024-06-19 09:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|86
1718787900000|2024-06-19 09:05:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|638
1718788200000|2024-06-19 09:10:00|||||||||220
1718788500000|2024-06-19 09:15:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|450
1718788800000|2024-06-19 09:20:00|||||||||370
1718789100000|2024-06-19 09:25:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|622
1718789400000|2024-06-19 09:30:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|780
1718789700000|2024-06-19 09:35:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|696
1718790000000|2024-06-19 09:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|680
1718790600000|2024-06-19 09:50:00|||||||||955
1718790900000|2024-06-19 09:55:00|11070|11066|11070|11066|11070|11066|11070|11066|1082
1718791200000|2024-06-19 10:00:00|||||||||454
1718791500000|2024-06-19 10:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|496
1718791800000|2024-06-19 10:10:00|||||||||27
1718792100000|2024-06-19 10:15:00|||||||||140
1718792400000|2024-06-19 10:20:00|||||||||57
1718792700000|2024-06-19 10:25:00|||||||||215
1718793000000|2024-06-19 10:30:00|||||||||469
1718793300000|2024-06-19 10:35:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|792
1718793600000|2024-06-19 10:40:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|676
1718793900000|2024-06-19 10:45:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|238
1718794200000|2024-06-19 10:50:00|||||||||370
1718794500000|2024-06-19 10:55:00|||||||||40
1718794800000|2024-06-19 11:00:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|1918
1718795100000|2024-06-19 11:05:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|742
1718795400000|2024-06-19 11:10:00|||||||||781
1718795700000|2024-06-19 11:15:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1000
1718796000000|2024-06-19 11:20:00|||||||||136
1718796300000|2024-06-19 11:25:00|||||||||80
1718796600000|2024-06-19 11:30:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|4643
1718796900000|2024-06-19 11:35:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1297
1718797200000|2024-06-19 11:40:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1465
1718797500000|2024-06-19 11:45:00|||||||||343
1718797800000|2024-06-19 11:50:00|||||||||157
1718798100000|2024-06-19 11:55:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1058
1718798400000|2024-06-19 12:00:00|||||||||183
1718798700000|2024-06-19 12:05:00|||||||||550
1718799000000|2024-06-19 12:10:00|||||||||1444
1718799300000|2024-06-19 12:15:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|607
1718799600000|2024-06-19 12:20:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|655
1718799900000|2024-06-19 12:25:00|||||||||449
1718800200000|2024-06-19 12:30:00|||||||||702
1718800500000|2024-06-19 12:35:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1130
1718800800000|2024-06-19 12:40:00|||||||||235
1718801100000|2024-06-19 12:45:00|||||||||194
1718801400000|2024-06-19 12:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|224
1718801700000|2024-06-19 12:55:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|744
1718802000000|2024-06-19 13:00:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|521
1718802300000|2024-06-19 13:05:00|||||||||113
1718802600000|2024-06-19 13:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|875
1718802900000|2024-06-19 13:15:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1281
1718803200000|2024-06-19 13:20:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|1160
1718803500000|2024-06-19 13:25:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|167
1718803800000|2024-06-19 13:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|343
1718804100000|2024-06-19 13:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|3131
1718804400000|2024-06-19 13:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|388
1718804700000|2024-06-19 13:45:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|497
1718805000000|2024-06-19 13:50:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1199
1718805300000|2024-06-19 13:55:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|286
1718805600000|2024-06-19 14:00:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|303
1718805900000|2024-06-19 14:05:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|419
1718806200000|2024-06-19 14:10:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|419
1718806500000|2024-06-19 14:15:00|||||||||673
1718806800000|2024-06-19 14:20:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|909
1718807100000|2024-06-19 14:25:00|||||||||70
1718807400000|2024-06-19 14:30:00|||||||||208
1718807700000|2024-06-19 14:35:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|574
1718808000000|2024-06-19 14:40:00|||||||||328
1718808300000|2024-06-19 14:45:00|||||||||291
1718808600000|2024-06-19 14:50:00|||||||||291
1718808900000|2024-06-19 14:55:00|||||||||144
1718809200000|2024-06-19 15:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1208
1718809500000|2024-06-19 15:05:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|466
1718809800000|2024-06-19 15:10:00|11070|11066|11070|11066|11070|11066|11070|11066|72
1718810100000|2024-06-19 15:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|454
1718810400000|2024-06-19 15:20:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|446
1718810700000|2024-06-19 15:25:00|||||||||56
1718811000000|2024-06-19 15:30:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|526
1718811300000|2024-06-19 15:35:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|365
1718811600000|2024-06-19 15:40:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1155
1718811900000|2024-06-19 15:45:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|130
1718812200000|2024-06-19 15:50:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|320
1718812500000|2024-06-19 15:55:00|||||||||285
1718812800000|2024-06-19 16:00:00|||||||||36
1718813100000|2024-06-19 16:05:00|||||||||57
1718813400000|2024-06-19 16:10:00|||||||||135
1718813700000|2024-06-19 16:15:00|||||||||305
1718814000000|2024-06-19 16:20:00|||||||||179
1718814300000|2024-06-19 16:25:00|||||||||184
1718814600000|2024-06-19 16:30:00|||||||||105
1718814900000|2024-06-19 16:35:00|||||||||112
1718815200000|2024-06-19 16:40:00|||||||||19
1718815500000|2024-06-19 16:45:00|||||||||187
1718815800000|2024-06-19 16:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|494
1718816100000|2024-06-19 16:55:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|750
1718834400000|2024-06-19 22:00:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|442
1718834700000|2024-06-19 22:05:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|147
1718835000000|2024-06-19 22:10:00|||||||||2
1718835300000|2024-06-19 22:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|232
1718835600000|2024-06-19 22:20:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|540
1718836200000|2024-06-19 22:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|142
1718836500000|2024-06-19 22:35:00|||||||||10
1718836800000|2024-06-19 22:40:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|121
1718837100000|2024-06-19 22:45:00|||||||||7
1718837400000|2024-06-19 22:50:00|||||||||21
1718837700000|2024-06-19 22:55:00|||||||||27
1718838000000|2024-06-19 23:00:00|||||||||8
1718838300000|2024-06-19 23:05:00|||||||||97
1718838600000|2024-06-19 23:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|210
1718838900000|2024-06-19 23:15:00|||||||||10
1718839200000|2024-06-19 23:20:00|||||||||10
1718839500000|2024-06-19 23:25:00|||||||||30
1718839800000|2024-06-19 23:30:00|||||||||3
1718840100000|2024-06-19 23:35:00|||||||||10
1718840400000|2024-06-19 23:40:00|||||||||44
1718840700000|2024-06-19 23:45:00|||||||||276
1718841000000|2024-06-19 23:50:00|||||||||4
1718841300000|2024-06-19 23:55:00|||||||||433
1718841600000|2024-06-20 00:00:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|621
1718841900000|2024-06-20 00:05:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|590
1718842200000|2024-06-20 00:10:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|321
1718842500000|2024-06-20 00:15:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|504
1718842800000|2024-06-20 00:20:00|11064.5|11060.5|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|379
1718843100000|2024-06-20 00:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|248
1718843400000|2024-06-20 00:30:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|463
1718843700000|2024-06-20 00:35:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1434
1718844000000|2024-06-20 00:40:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|702
1718844300000|2024-06-20 00:45:00|11059.8|11055.8|11059|11055|11060.6|11056.6|11057.5|11053.5|967
1718844600000|2024-06-20 00:50:00|||||||||854
1718844900000|2024-06-20 00:55:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|547
1718845200000|2024-06-20 01:00:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|373
1718845500000|2024-06-20 01:05:00|||||||||610
1718845800000|2024-06-20 01:10:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|973
1718846100000|2024-06-20 01:15:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1770
1718846400000|2024-06-20 01:20:00|||||||||229
1718846700000|2024-06-20 01:25:00|||||||||1201
1718847000000|2024-06-20 01:30:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|272
1718847300000|2024-06-20 01:35:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|627
1718847600000|2024-06-20 01:40:00|||||||||231
1718847900000|2024-06-20 01:45:00|||||||||666
1718848200000|2024-06-20 01:50:00|||||||||9
1718848500000|2024-06-20 01:55:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|90
1718848800000|2024-06-20 02:00:00|||||||||308
1718849100000|2024-06-20 02:05:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1907
1718849400000|2024-06-20 02:10:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|99
1718849700000|2024-06-20 02:15:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|809
1718850000000|2024-06-20 02:20:00|||||||||210
1718850300000|2024-06-20 02:25:00|||||||||160
1718850600000|2024-06-20 02:30:00|||||||||110
1718850900000|2024-06-20 02:35:00|||||||||105
1718851200000|2024-06-20 02:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|166
1718851500000|2024-06-20 02:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|624
1718851800000|2024-06-20 02:50:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|145
1718852100000|2024-06-20 02:55:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|177
1718852400000|2024-06-20 03:00:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|434
1718852700000|2024-06-20 03:05:00|||||||||31
1718853000000|2024-06-20 03:10:00|||||||||32
1718853300000|2024-06-20 03:15:00|||||||||22
1718853600000|2024-06-20 03:20:00|||||||||91
1718853900000|2024-06-20 03:25:00|||||||||278
1718854200000|2024-06-20 03:30:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|951
1718854500000|2024-06-20 03:35:00|||||||||535
1718854800000|2024-06-20 03:40:00|||||||||1245
1718855100000|2024-06-20 03:45:00|||||||||14
1718855400000|2024-06-20 03:50:00|||||||||5
1718855700000|2024-06-20 03:55:00|||||||||8
1718856000000|2024-06-20 04:00:00|||||||||248
1718856300000|2024-06-20 04:05:00|||||||||8
1718856600000|2024-06-20 04:10:00|||||||||127
1718856900000|2024-06-20 04:15:00|||||||||141
1718857200000|2024-06-20 04:20:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|380
1718857500000|2024-06-20 04:25:00|||||||||83
1718857800000|2024-06-20 04:30:00|||||||||241
1718858100000|2024-06-20 04:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|193
1718858400000|2024-06-20 04:40:00|||||||||55
1718858700000|2024-06-20 04:45:00|||||||||168
1718859000000|2024-06-20 04:50:00|||||||||706
1718859300000|2024-06-20 04:55:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|3196
1718859600000|2024-06-20 05:00:00|||||||||117
1718859900000|2024-06-20 05:05:00|||||||||1109
1718860200000|2024-06-20 05:10:00|||||||||254
1718860500000|2024-06-20 05:15:00|||||||||223
1718860800000|2024-06-20 05:20:00|||||||||330
1718861100000|2024-06-20 05:25:00|||||||||339
1718861400000|2024-06-20 05:30:00|||||||||11
1718861700000|2024-06-20 05:35:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|424
1718862000000|2024-06-20 05:40:00|||||||||13
1718862300000|2024-06-20 05:45:00|||||||||466
1718862600000|2024-06-20 05:50:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|684
1718862900000|2024-06-20 05:55:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|514
1718863200000|2024-06-20 06:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1358
1718863500000|2024-06-20 06:05:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|1158
1718863800000|2024-06-20 06:10:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|3138
1718864100000|2024-06-20 06:15:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11057.5|11053.5|776
1718864400000|2024-06-20 06:20:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|146
1718864700000|2024-06-20 06:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|2010
1718865000000|2024-06-20 06:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|931
1718865300000|2024-06-20 06:35:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|983
1718865600000|2024-06-20 06:40:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|309
1718865900000|2024-06-20 06:45:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|384
1718866200000|2024-06-20 06:50:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|766
1718866500000|2024-06-20 06:55:00|11059|11055|11055.9|11051.9|11059|11055|11054.3|11050.3|2155
1718866800000|2024-06-20 07:00:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|2900
1718867100000|2024-06-20 07:05:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|649
1718867400000|2024-06-20 07:10:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|832
1718867700000|2024-06-20 07:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|451
1718868000000|2024-06-20 07:20:00|11059|11055|11059|11055|11059|11055|11059|11055|614
1718868300000|2024-06-20 07:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|994
1718868600000|2024-06-20 07:30:00|11062.2|11058.2|11060.6|11056.6|11068.4|11064.4|11060.6|11056.6|3970
1718868900000|2024-06-20 07:35:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1791
1718869200000|2024-06-20 07:40:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2086
1718869500000|2024-06-20 07:45:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1667
1718869800000|2024-06-20 07:50:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1370
1718870100000|2024-06-20 07:55:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1519
1718870400000|2024-06-20 08:00:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|961
1718870700000|2024-06-20 08:05:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|838
1718871000000|2024-06-20 08:10:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|535
1718871300000|2024-06-20 08:15:00|||||||||644
1718871600000|2024-06-20 08:20:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1284
1718871900000|2024-06-20 08:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|658
1718872200000|2024-06-20 08:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1251
1718872500000|2024-06-20 08:35:00|||||||||1996
1718872800000|2024-06-20 08:40:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|631
1718873100000|2024-06-20 08:45:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2702
1718873400000|2024-06-20 08:50:00|||||||||228
1718873700000|2024-06-20 08:55:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|992
1718874000000|2024-06-20 09:00:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1820
1718874300000|2024-06-20 09:05:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|890
1718874600000|2024-06-20 09:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|595
1718874900000|2024-06-20 09:15:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|339
1718875200000|2024-06-20 09:20:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1358
1718875500000|2024-06-20 09:25:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|608
1718875800000|2024-06-20 09:30:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2347
1718876100000|2024-06-20 09:35:00|||||||||308
1718876400000|2024-06-20 09:40:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|4029
1718876700000|2024-06-20 09:45:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|914
1718877000000|2024-06-20 09:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1272
1718877300000|2024-06-20 09:55:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|338
1718877600000|2024-06-20 10:00:00|11053.6|11049.6|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|773
1718877900000|2024-06-20 10:05:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|274
1718878200000|2024-06-20 10:10:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|768
1718878500000|2024-06-20 10:15:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|231
1718878800000|2024-06-20 10:20:00|||||||||436
1718879100000|2024-06-20 10:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|787
1718879400000|2024-06-20 10:30:00|||||||||633
1718879700000|2024-06-20 10:35:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|525
1718880000000|2024-06-20 10:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3330
1718880300000|2024-06-20 10:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1241
1718880600000|2024-06-20 10:50:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1450
1718880900000|2024-06-20 10:55:00|||||||||1062
1718881200000|2024-06-20 11:00:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|2692
1718881500000|2024-06-20 11:05:00|11059.8|11055.8|11060.6|11056.6|11062.2|11058.2|11059.8|11055.8|1584
1718881800000|2024-06-20 11:10:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2584
1718882100000|2024-06-20 11:15:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|2822
1718882400000|2024-06-20 11:20:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|886
1718882700000|2024-06-20 11:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2413
1718883000000|2024-06-20 11:30:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2081
1718883300000|2024-06-20 11:35:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1627
1718883600000|2024-06-20 11:40:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1159
1718883900000|2024-06-20 11:45:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1227
1718884200000|2024-06-20 11:50:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|3468
1718884500000|2024-06-20 11:55:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|6621
1718884800000|2024-06-20 12:00:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|3046
1718885100000|2024-06-20 12:05:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|2244
1718885400000|2024-06-20 12:10:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1949
1718885700000|2024-06-20 12:15:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|4891
1718886000000|2024-06-20 12:20:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|5797
1718886300000|2024-06-20 12:25:00|11063.7|11059.7|11066.1|11062.1|11066.1|11062.1|11062.2|11058.2|8778
1718886600000|2024-06-20 12:30:00|11065.3|11061.3|11059|11055|11073.1|11069.1|11059|11055|26276
1718886900000|2024-06-20 12:35:00|11057.5|11053.5|11049.7|11045.7|11057.5|11053.5|11048.1|11044.1|25003
1718887200000|2024-06-20 12:40:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11046.5|11042.5|11634
1718887500000|2024-06-20 12:45:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|3673
1718887800000|2024-06-20 12:50:00|11048.1|11044.1|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|3579
1718888100000|2024-06-20 12:55:00|11048.1|11044.1|11037.2|11033.2|11048.1|11044.1|11035.6|11031.6|20363
1718888400000|2024-06-20 13:00:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|10472
1718888700000|2024-06-20 13:05:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11041.8|11037.8|4431
1718889000000|2024-06-20 13:10:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|3577
1718889300000|2024-06-20 13:15:00|11045|11041|11041.8|11037.8|11045|11041|11040.3|11036.3|3662
1718889600000|2024-06-20 13:20:00|11040.3|11036.3|11034|11030|11041.8|11037.8|11032.5|11028.5|12236
1718889900000|2024-06-20 13:25:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|6967
1718890200000|2024-06-20 13:30:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|7212
1718890500000|2024-06-20 13:35:00|11032.5|11028.5|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|10257
1718890800000|2024-06-20 13:40:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|8973
1718891100000|2024-06-20 13:45:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11034|11030|4823
1718891400000|2024-06-20 13:50:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|4937
1718891700000|2024-06-20 13:55:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|3375
1718892000000|2024-06-20 14:00:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|4236
1718892300000|2024-06-20 14:05:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|3021
1718892600000|2024-06-20 14:10:00|11035.6|11031.6|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|4173
1718892900000|2024-06-20 14:15:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|2934
1718893200000|2024-06-20 14:20:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|10361
1718893500000|2024-06-20 14:25:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|3292
1718893800000|2024-06-20 14:30:00|||||||||459
1718894100000|2024-06-20 14:35:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|3453
1718894400000|2024-06-20 14:40:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|581
1718894700000|2024-06-20 14:45:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|9294
1718895000000|2024-06-20 14:50:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|3278
1718895300000|2024-06-20 14:55:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|4588
1718895600000|2024-06-20 15:00:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|3538
1718895900000|2024-06-20 15:05:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|4372
1718896200000|2024-06-20 15:10:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|4620
1718896500000|2024-06-20 15:15:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|3299
1718896800000|2024-06-20 15:20:00|11045|11041|11045|11041|11045|11041|11045|11041|3582
1718897100000|2024-06-20 15:25:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|7501
1718897400000|2024-06-20 15:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|6111
1718897700000|2024-06-20 15:35:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|3536
1718898000000|2024-06-20 15:40:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|770
1718898300000|2024-06-20 15:45:00|||||||||2000
1718898600000|2024-06-20 15:50:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|5245
1718898900000|2024-06-20 15:55:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|6153
1718899200000|2024-06-20 16:00:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|3478
1718899500000|2024-06-20 16:05:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1877
1718899800000|2024-06-20 16:10:00|||||||||1271
1718900100000|2024-06-20 16:15:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|891
1718900400000|2024-06-20 16:20:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1702
1718900700000|2024-06-20 16:25:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|2322
1718901000000|2024-06-20 16:30:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11045|11041|8042
1718901300000|2024-06-20 16:35:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1098
1718901600000|2024-06-20 16:40:00|||||||||1876
1718901900000|2024-06-20 16:45:00|||||||||894
1718902200000|2024-06-20 16:50:00|11045|11041|11045|11041|11045|11041|11045|11041|860
1718902500000|2024-06-20 16:55:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|1235
1718902800000|2024-06-20 17:00:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|6195
1718903100000|2024-06-20 17:05:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|4038
1718903400000|2024-06-20 17:10:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1886
1718903700000|2024-06-20 17:15:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|2828
1718904000000|2024-06-20 17:20:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|4172
1718904300000|2024-06-20 17:25:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|4080
1718904600000|2024-06-20 17:30:00|||||||||1450
1718904900000|2024-06-20 17:35:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1786
1718905200000|2024-06-20 17:40:00|||||||||478
1718905500000|2024-06-20 17:45:00|||||||||756
1718905800000|2024-06-20 17:50:00|||||||||825
1718906100000|2024-06-20 17:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|735
1718906400000|2024-06-20 18:00:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|4137
1718906700000|2024-06-20 18:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|2367
1718907000000|2024-06-20 18:10:00|||||||||880
1718907300000|2024-06-20 18:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|3236
1718907600000|2024-06-20 18:20:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|10061
1718907900000|2024-06-20 18:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2959
1718908200000|2024-06-20 18:30:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2245
1718908500000|2024-06-20 18:35:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|831
1718908800000|2024-06-20 18:40:00|||||||||389
1718909100000|2024-06-20 18:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|5468
1718909400000|2024-06-20 18:50:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|11602
1718909700000|2024-06-20 18:55:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|6404
1718910000000|2024-06-20 19:00:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|1833
1718910300000|2024-06-20 19:05:00|||||||||1256
1718910600000|2024-06-20 19:10:00|||||||||714
1718910900000|2024-06-20 19:15:00|||||||||540
1718911200000|2024-06-20 19:20:00|||||||||1611
1718911500000|2024-06-20 19:25:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|776
1718911800000|2024-06-20 19:30:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|1719
1718912100000|2024-06-20 19:35:00|||||||||1138
1718912400000|2024-06-20 19:40:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3372
1718912700000|2024-06-20 19:45:00|||||||||745
1718913000000|2024-06-20 19:50:00|||||||||1726
1718913300000|2024-06-20 19:55:00|||||||||5598
1718913600000|2024-06-20 20:00:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|3618
1718913900000|2024-06-20 20:05:00|||||||||531
1718914200000|2024-06-20 20:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|664
1718914500000|2024-06-20 20:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|897
1718914800000|2024-06-20 20:20:00|||||||||490
1718915100000|2024-06-20 20:25:00|||||||||471
1718915400000|2024-06-20 20:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|825
1718915700000|2024-06-20 20:35:00|||||||||1521
1718916000000|2024-06-20 20:40:00|||||||||281
1718916300000|2024-06-20 20:45:00|||||||||1841
1718916600000|2024-06-20 20:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|2474
1718916900000|2024-06-20 20:55:00|||||||||2177
1718920800000|2024-06-20 22:00:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|628
1718921100000|2024-06-20 22:05:00|||||||||253
1718921400000|2024-06-20 22:10:00|||||||||95
1718921700000|2024-06-20 22:15:00|||||||||55
1718922000000|2024-06-20 22:20:00|||||||||125
1718922300000|2024-06-20 22:25:00|||||||||24
1718922600000|2024-06-20 22:30:00|||||||||11
1718922900000|2024-06-20 22:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|350
1718923200000|2024-06-20 22:40:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|173
1718923500000|2024-06-20 22:45:00|||||||||57
1718923800000|2024-06-20 22:50:00|||||||||127
1718924100000|2024-06-20 22:55:00|||||||||32
1718924400000|2024-06-20 23:00:00|||||||||28
1718924700000|2024-06-20 23:05:00|||||||||258
1718925000000|2024-06-20 23:10:00|||||||||75
1718925300000|2024-06-20 23:15:00|||||||||1
1718925600000|2024-06-20 23:20:00|||||||||28
1718925900000|2024-06-20 23:25:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|321
1718926200000|2024-06-20 23:30:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|574
1718926500000|2024-06-20 23:35:00|||||||||51
1718926800000|2024-06-20 23:40:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1018
1718927100000|2024-06-20 23:45:00|||||||||84
1718927400000|2024-06-20 23:50:00|||||||||64
1718927700000|2024-06-20 23:55:00|||||||||83
1718928000000|2024-06-21 00:00:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|191
1718928300000|2024-06-21 00:05:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|930
1718928600000|2024-06-21 00:10:00|||||||||404
1718928900000|2024-06-21 00:15:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|648
1718929200000|2024-06-21 00:20:00|||||||||320
1718929500000|2024-06-21 00:25:00|||||||||38
1718929800000|2024-06-21 00:30:00|||||||||15
1718930100000|2024-06-21 00:35:00|||||||||154
1718930400000|2024-06-21 00:40:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|345
1718930700000|2024-06-21 00:45:00|||||||||9
1718931000000|2024-06-21 00:50:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1073
1718931300000|2024-06-21 00:55:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|154
1718931600000|2024-06-21 01:00:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|540
1718931900000|2024-06-21 01:05:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|2193
1718932200000|2024-06-21 01:10:00|||||||||18
1718932500000|2024-06-21 01:15:00|||||||||684
1718932800000|2024-06-21 01:20:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1866
1718933100000|2024-06-21 01:25:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|209
1718933400000|2024-06-21 01:30:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|864
1718933700000|2024-06-21 01:35:00|||||||||322
1718934000000|2024-06-21 01:40:00|||||||||42
1718934300000|2024-06-21 01:45:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|285
1718934600000|2024-06-21 01:50:00|11045|11041|11045|11041|11045|11041|11045|11041|254
1718934900000|2024-06-21 01:55:00|||||||||218
1718935200000|2024-06-21 02:00:00|||||||||54
1718935500000|2024-06-21 02:05:00|||||||||6
1718935800000|2024-06-21 02:10:00|||||||||1
1718936100000|2024-06-21 02:15:00|||||||||3
1718936400000|2024-06-21 02:20:00|||||||||21
1718936700000|2024-06-21 02:25:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|214
1718937000000|2024-06-21 02:30:00|||||||||308
1718937300000|2024-06-21 02:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|369
1718937600000|2024-06-21 02:40:00|||||||||346
1718937900000|2024-06-21 02:45:00|||||||||98
1718938200000|2024-06-21 02:50:00|||||||||82
1718938500000|2024-06-21 02:55:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|877
1718938800000|2024-06-21 03:00:00|||||||||13
1718939100000|2024-06-21 03:05:00|||||||||12
1718939400000|2024-06-21 03:10:00|||||||||262
1718939700000|2024-06-21 03:15:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|112
1718940000000|2024-06-21 03:20:00|||||||||17
1718940300000|2024-06-21 03:25:00|||||||||101
1718940600000|2024-06-21 03:30:00|||||||||552
1718940900000|2024-06-21 03:35:00|||||||||22
1718941200000|2024-06-21 03:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|215
1718941500000|2024-06-21 03:45:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|242
1718941800000|2024-06-21 03:50:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1334
1718942100000|2024-06-21 03:55:00|||||||||4
1718942400000|2024-06-21 04:00:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|108
1718942700000|2024-06-21 04:05:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|78
1718943000000|2024-06-21 04:10:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|325
1718943300000|2024-06-21 04:15:00|||||||||59
1718943600000|2024-06-21 04:20:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|106
1718943900000|2024-06-21 04:25:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|91
1718944200000|2024-06-21 04:30:00|||||||||186
1718944500000|2024-06-21 04:35:00|||||||||231
1718944800000|2024-06-21 04:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|131
1718945100000|2024-06-21 04:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|290
1718945400000|2024-06-21 04:50:00|||||||||170
1718945700000|2024-06-21 04:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|338
1718946000000|2024-06-21 05:00:00|||||||||470
1718946300000|2024-06-21 05:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|412
1718946600000|2024-06-21 05:10:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|509
1718946900000|2024-06-21 05:15:00|||||||||71
1718947200000|2024-06-21 05:20:00|||||||||123
1718947500000|2024-06-21 05:25:00|||||||||3
1718947800000|2024-06-21 05:30:00|||||||||7
1718948100000|2024-06-21 05:35:00|||||||||71
1718948400000|2024-06-21 05:40:00|||||||||26
1718948700000|2024-06-21 05:45:00|||||||||772
1718949000000|2024-06-21 05:50:00|||||||||305
1718949300000|2024-06-21 05:55:00|||||||||377
1718949600000|2024-06-21 06:00:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|3262
1718949900000|2024-06-21 06:05:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|932
1718950200000|2024-06-21 06:10:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|1838
1718950500000|2024-06-21 06:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1015
1718950800000|2024-06-21 06:20:00|||||||||315
1718951100000|2024-06-21 06:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|429
1718951400000|2024-06-21 06:30:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|2751
1718951700000|2024-06-21 06:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|946
1718952000000|2024-06-21 06:40:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1709
1718952300000|2024-06-21 06:45:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|131
1718952600000|2024-06-21 06:50:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11054.3|11050.3|6222
1718952900000|2024-06-21 06:55:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|4192
1718953200000|2024-06-21 07:00:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11054.3|11050.3|1941
1718953500000|2024-06-21 07:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|2017
1718953800000|2024-06-21 07:10:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|700
1718954100000|2024-06-21 07:15:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|5359
1718954400000|2024-06-21 07:20:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2941
1718954700000|2024-06-21 07:25:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1325
1718955000000|2024-06-21 07:30:00|11065.3|11061.3|11070|11066|11073.1|11069.1|11065.3|11061.3|16125
1718955300000|2024-06-21 07:35:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|1851
1718955600000|2024-06-21 07:40:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|3189
1718955900000|2024-06-21 07:45:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|2465
1718956200000|2024-06-21 07:50:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|1710
1718956500000|2024-06-21 07:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2019
1718956800000|2024-06-21 08:00:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|6262
1718957100000|2024-06-21 08:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|4287
1718957400000|2024-06-21 08:10:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|3981
1718957700000|2024-06-21 08:15:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|971
1718958000000|2024-06-21 08:20:00|||||||||158
1718958300000|2024-06-21 08:25:00|||||||||743
1718958600000|2024-06-21 08:30:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|2897
1718958900000|2024-06-21 08:35:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|2383
1718959200000|2024-06-21 08:40:00|||||||||2365
1718959500000|2024-06-21 08:45:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|3470
1718959800000|2024-06-21 08:50:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1027
1718960100000|2024-06-21 08:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|955
1718960400000|2024-06-21 09:00:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|3581
1718960700000|2024-06-21 09:05:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1123
1718961000000|2024-06-21 09:10:00|||||||||127
1718961300000|2024-06-21 09:15:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1368
1718961600000|2024-06-21 09:20:00|11070|11066|11070|11066|11070|11066|11070|11066|1302
1718961900000|2024-06-21 09:25:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|898
1718962200000|2024-06-21 09:30:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1678
1718962500000|2024-06-21 09:35:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|825
1718962800000|2024-06-21 09:40:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|538
1718963100000|2024-06-21 09:45:00|||||||||393
1718963400000|2024-06-21 09:50:00|||||||||278
1718963700000|2024-06-21 09:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|382
1718964000000|2024-06-21 10:00:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2742
1718964300000|2024-06-21 10:05:00|11070|11066|11070|11066|11070|11066|11070|11066|1623
1718964600000|2024-06-21 10:10:00|||||||||125
1718964900000|2024-06-21 10:15:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1753
1718965200000|2024-06-21 10:20:00|||||||||274
1718965500000|2024-06-21 10:25:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1478
1718965800000|2024-06-21 10:30:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|704
1718966100000|2024-06-21 10:35:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|2193
1718966400000|2024-06-21 10:40:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|4186
1718966700000|2024-06-21 10:45:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|599
1718967000000|2024-06-21 10:50:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2162
1718967300000|2024-06-21 10:55:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1982
1718967600000|2024-06-21 11:00:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1454
1718967900000|2024-06-21 11:05:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|1931
1718968200000|2024-06-21 11:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1613
1718968500000|2024-06-21 11:15:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|1332
1718968800000|2024-06-21 11:20:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|3290
1718969100000|2024-06-21 11:25:00|||||||||1545
1718969400000|2024-06-21 11:30:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|685
1718969700000|2024-06-21 11:35:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|2686
1718970000000|2024-06-21 11:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|808
1718970300000|2024-06-21 11:45:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|2293
1718970600000|2024-06-21 11:50:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1803
1718970900000|2024-06-21 11:55:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|3436
1718971200000|2024-06-21 12:00:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2791
1718971500000|2024-06-21 12:05:00|||||||||723
1718971800000|2024-06-21 12:10:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2645
1718972100000|2024-06-21 12:15:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3726
1718972400000|2024-06-21 12:20:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|2111
1718972700000|2024-06-21 12:25:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1547
1718973000000|2024-06-21 12:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1831
1718973300000|2024-06-21 12:35:00|11071.5|11067.5|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|2712
1718973600000|2024-06-21 12:40:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|2164
1718973900000|2024-06-21 12:45:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2674
1718974200000|2024-06-21 12:50:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2484
1718974500000|2024-06-21 12:55:00|11079.3|11075.3|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|10052
1718974800000|2024-06-21 13:00:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|2063
1718975100000|2024-06-21 13:05:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|2603
1718975400000|2024-06-21 13:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|4804
1718975700000|2024-06-21 13:15:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11068.4|11064.4|2664
1718976000000|2024-06-21 13:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|5639
1718976300000|2024-06-21 13:25:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|2348
1718976600000|2024-06-21 13:30:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11070|11066|4499
1718976900000|2024-06-21 13:35:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3790
1718977200000|2024-06-21 13:40:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|5675
1718977500000|2024-06-21 13:45:00|11062.9|11058.9|11063.7|11059.7|11065.3|11061.3|11051.2|11047.2|24889
1718977800000|2024-06-21 13:50:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11059|11055|12504
1718978100000|2024-06-21 13:55:00|11062.2|11058.2|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|9922
1718978400000|2024-06-21 14:00:00|11055.9|11051.9|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|10685
1718978700000|2024-06-21 14:05:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|14037
1718979000000|2024-06-21 14:10:00|11049.7|11045.7|11054.3|11050.3|11055.9|11051.9|11049.7|11045.7|5994
1718979300000|2024-06-21 14:15:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|4095
1718979600000|2024-06-21 14:20:00|11054.3|11050.3|11049.7|11045.7|11055.9|11051.9|11049.7|11045.7|3289
1718979900000|2024-06-21 14:25:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|4118
1718980200000|2024-06-21 14:30:00|11048.1|11044.1|11041.8|11037.8|11049.7|11045.7|11041.8|11037.8|8386
1718980500000|2024-06-21 14:35:00|11043.4|11039.4|11046.5|11042.5|11048.1|11044.1|11041.8|11037.8|10167
1718980800000|2024-06-21 14:40:00|11045|11041|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|6909
1718981100000|2024-06-21 14:45:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|4271
1718981400000|2024-06-21 14:50:00|11038.7|11034.7|11041.8|11037.8|11045|11041|11038.7|11034.7|6418
1718981700000|2024-06-21 14:55:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|11794
1718982000000|2024-06-21 15:00:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|10260
1718982300000|2024-06-21 15:05:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|4148
1718982600000|2024-06-21 15:10:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|4808
1718982900000|2024-06-21 15:15:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|2120
1718983200000|2024-06-21 15:20:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|948
1718983500000|2024-06-21 15:25:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|2805
1718983800000|2024-06-21 15:30:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|3212
1718984100000|2024-06-21 15:35:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|1910
1718984400000|2024-06-21 15:40:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1871
1718984700000|2024-06-21 15:45:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|1779
1718985000000|2024-06-21 15:50:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1853
1718985300000|2024-06-21 15:55:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|5192
1718985600000|2024-06-21 16:00:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|4226
1718985900000|2024-06-21 16:05:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|228
1718986200000|2024-06-21 16:10:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1374
1718986500000|2024-06-21 16:15:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|967
1718986800000|2024-06-21 16:20:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1937
1718987100000|2024-06-21 16:25:00|||||||||421
1718987400000|2024-06-21 16:30:00|||||||||601
1718987700000|2024-06-21 16:35:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2987
1718988000000|2024-06-21 16:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1415
1718988300000|2024-06-21 16:45:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|996
1718988600000|2024-06-21 16:50:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2656
1718988900000|2024-06-21 16:55:00|||||||||411
1718989200000|2024-06-21 17:00:00|||||||||269
1718989500000|2024-06-21 17:05:00|||||||||461
1718989800000|2024-06-21 17:10:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1816
1718990100000|2024-06-21 17:15:00|||||||||259
1718990400000|2024-06-21 17:20:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|2498
1718990700000|2024-06-21 17:25:00|||||||||383
1718991000000|2024-06-21 17:30:00|||||||||325
1718991300000|2024-06-21 17:35:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|979
1718991600000|2024-06-21 17:40:00|||||||||80
1718991900000|2024-06-21 17:45:00|||||||||537
1718992200000|2024-06-21 17:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1910
1718992500000|2024-06-21 17:55:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|3857
1718992800000|2024-06-21 18:00:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|1088
1718993100000|2024-06-21 18:05:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|930
1718993400000|2024-06-21 18:10:00|||||||||1912
1718993700000|2024-06-21 18:15:00|||||||||400
1718994000000|2024-06-21 18:20:00|||||||||292
1718994300000|2024-06-21 18:25:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1782
1718994600000|2024-06-21 18:30:00|||||||||670
1718994900000|2024-06-21 18:35:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|827
1718995200000|2024-06-21 18:40:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1075
1718995500000|2024-06-21 18:45:00|||||||||89
1718995800000|2024-06-21 18:50:00|||||||||524
1718996100000|2024-06-21 18:55:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|8866
1718996400000|2024-06-21 19:00:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|6700
1718996700000|2024-06-21 19:05:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|4367
1718997000000|2024-06-21 19:10:00|||||||||1742
1718997300000|2024-06-21 19:15:00|||||||||2305
1718997600000|2024-06-21 19:20:00|||||||||365
1718997900000|2024-06-21 19:25:00|||||||||466
1718998200000|2024-06-21 19:30:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|1931
1718998500000|2024-06-21 19:35:00|||||||||765
1718998800000|2024-06-21 19:40:00|||||||||510
1718999100000|2024-06-21 19:45:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2265
1718999400000|2024-06-21 19:50:00|||||||||1965
1718999700000|2024-06-21 19:55:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|6752
1719000000000|2024-06-21 20:00:00|||||||||3227
1719000300000|2024-06-21 20:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|4510
1719000600000|2024-06-21 20:10:00|||||||||1825
1719000900000|2024-06-21 20:15:00|||||||||1641
1719001200000|2024-06-21 20:20:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|2101
1719001500000|2024-06-21 20:25:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|996
1719001800000|2024-06-21 20:30:00|||||||||1147
1719002100000|2024-06-21 20:35:00|||||||||1394
1719002400000|2024-06-21 20:40:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2135
1719002700000|2024-06-21 20:45:00|||||||||2253
1719003000000|2024-06-21 20:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|3546
1719003300000|2024-06-21 20:55:00|||||||||4826
1719180000000|2024-06-23 22:00:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|1546
1719180300000|2024-06-23 22:05:00|||||||||785
1719180600000|2024-06-23 22:10:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1132
1719180900000|2024-06-23 22:15:00|||||||||1077
1719181200000|2024-06-23 22:20:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|780
1719181500000|2024-06-23 22:25:00|||||||||27
1719181800000|2024-06-23 22:30:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|114
1719182100000|2024-06-23 22:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|120
1719182400000|2024-06-23 22:40:00|||||||||79
1719182700000|2024-06-23 22:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|522
1719183000000|2024-06-23 22:50:00|||||||||91
1719183300000|2024-06-23 22:55:00|||||||||207
1719183600000|2024-06-23 23:00:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|315
1719183900000|2024-06-23 23:05:00|||||||||255
1719184200000|2024-06-23 23:10:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|429
1719184500000|2024-06-23 23:15:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|592
1719184800000|2024-06-23 23:20:00|||||||||366
1719185100000|2024-06-23 23:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|642
1719185400000|2024-06-23 23:30:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|584
1719185700000|2024-06-23 23:35:00|||||||||3
1719186000000|2024-06-23 23:40:00|||||||||44
1719186300000|2024-06-23 23:45:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|105
1719186600000|2024-06-23 23:50:00|||||||||99
1719186900000|2024-06-23 23:55:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|474
1719187200000|2024-06-24 00:00:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|670
1719187500000|2024-06-24 00:05:00|||||||||138
1719187800000|2024-06-24 00:10:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|593
1719188100000|2024-06-24 00:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|293
1719188400000|2024-06-24 00:20:00|||||||||190
1719188700000|2024-06-24 00:25:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|375
1719189000000|2024-06-24 00:30:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|303
1719189300000|2024-06-24 00:35:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|384
1719189600000|2024-06-24 00:40:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|375
1719189900000|2024-06-24 00:45:00|||||||||284
1719190200000|2024-06-24 00:50:00|||||||||152
1719190500000|2024-06-24 00:55:00|11050.4|11046.4|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|456
1719190800000|2024-06-24 01:00:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|237
1719191100000|2024-06-24 01:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|207
1719191400000|2024-06-24 01:10:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1568
1719191700000|2024-06-24 01:15:00|11054.3|11050.3|11057.5|11053.5|11059|11055|11054.3|11050.3|2482
1719192000000|2024-06-24 01:20:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|156
1719192300000|2024-06-24 01:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|188
1719192600000|2024-06-24 01:30:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|508
1719192900000|2024-06-24 01:35:00|||||||||14
1719193200000|2024-06-24 01:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|78
1719193500000|2024-06-24 01:45:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|827
1719193800000|2024-06-24 01:50:00|||||||||10
1719194100000|2024-06-24 01:55:00|||||||||52
1719194400000|2024-06-24 02:00:00|||||||||288
1719194700000|2024-06-24 02:05:00|||||||||15
1719195000000|2024-06-24 02:10:00|||||||||95
1719195300000|2024-06-24 02:15:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|271
1719195600000|2024-06-24 02:20:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|29
1719195900000|2024-06-24 02:25:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|9663
1719196200000|2024-06-24 02:30:00|||||||||210
1719196500000|2024-06-24 02:35:00|||||||||280
1719196800000|2024-06-24 02:40:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1657
1719197100000|2024-06-24 02:45:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3250
1719197400000|2024-06-24 02:50:00|||||||||16
1719197700000|2024-06-24 02:55:00|||||||||502
1719198000000|2024-06-24 03:00:00|||||||||2
1719198300000|2024-06-24 03:05:00|||||||||99
1719198600000|2024-06-24 03:10:00|||||||||11
1719198900000|2024-06-24 03:15:00|||||||||9
1719199200000|2024-06-24 03:20:00|||||||||72
1719199500000|2024-06-24 03:25:00|||||||||528
1719199800000|2024-06-24 03:30:00|||||||||55
1719200100000|2024-06-24 03:35:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|187
1719200700000|2024-06-24 03:45:00|||||||||67
1719201000000|2024-06-24 03:50:00|||||||||89
1719201300000|2024-06-24 03:55:00|||||||||2
1719201600000|2024-06-24 04:00:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|192
1719201900000|2024-06-24 04:05:00|||||||||172
1719202200000|2024-06-24 04:10:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|360
1719202800000|2024-06-24 04:20:00|||||||||8
1719203100000|2024-06-24 04:25:00|||||||||3
1719203400000|2024-06-24 04:30:00|||||||||2
1719203700000|2024-06-24 04:35:00|||||||||111
1719204000000|2024-06-24 04:40:00|||||||||10
1719204300000|2024-06-24 04:45:00|||||||||272
1719204600000|2024-06-24 04:50:00|||||||||1
1719204900000|2024-06-24 04:55:00|||||||||19
1719205200000|2024-06-24 05:00:00|||||||||5
1719205500000|2024-06-24 05:05:00|||||||||1
1719205800000|2024-06-24 05:10:00|||||||||591
1719206100000|2024-06-24 05:15:00|||||||||26
1719206400000|2024-06-24 05:20:00|||||||||13
1719206700000|2024-06-24 05:25:00|||||||||76
1719207000000|2024-06-24 05:30:00|||||||||99
1719207300000|2024-06-24 05:35:00|||||||||114
1719207600000|2024-06-24 05:40:00|||||||||162
1719207900000|2024-06-24 05:45:00|||||||||16
1719208200000|2024-06-24 05:50:00|||||||||82
1719208500000|2024-06-24 05:55:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1464
1719208800000|2024-06-24 06:00:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|982
1719209100000|2024-06-24 06:05:00|||||||||114
1719209400000|2024-06-24 06:10:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|1643
1719209700000|2024-06-24 06:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1043
1719210000000|2024-06-24 06:20:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|983
1719210300000|2024-06-24 06:25:00|||||||||51
1719210600000|2024-06-24 06:30:00|||||||||435
1719210900000|2024-06-24 06:35:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|3941
1719211200000|2024-06-24 06:40:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|781
1719211500000|2024-06-24 06:45:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1552
1719211800000|2024-06-24 06:50:00|||||||||702
1719212100000|2024-06-24 06:55:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|2193
1719212400000|2024-06-24 07:00:00|||||||||570
1719212700000|2024-06-24 07:05:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|481
1719213000000|2024-06-24 07:10:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1883
1719213300000|2024-06-24 07:15:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|694
1719213600000|2024-06-24 07:20:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|893
1719213900000|2024-06-24 07:25:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|866
1719214200000|2024-06-24 07:30:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1334
1719214500000|2024-06-24 07:35:00|||||||||130
1719214800000|2024-06-24 07:40:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|535
1719215100000|2024-06-24 07:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1573
1719215400000|2024-06-24 07:50:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2208
1719215700000|2024-06-24 07:55:00|||||||||663
1719216000000|2024-06-24 08:00:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|3266
1719216300000|2024-06-24 08:05:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1622
1719216600000|2024-06-24 08:10:00|||||||||524
1719216900000|2024-06-24 08:15:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2466
1719217200000|2024-06-24 08:20:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|1640
1719217500000|2024-06-24 08:25:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|412
1719217800000|2024-06-24 08:30:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1976
1719218100000|2024-06-24 08:35:00|11059.8|11055.8|11059|11055|11059.8|11055.8|11057.5|11053.5|753
1719218400000|2024-06-24 08:40:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|68
1719218700000|2024-06-24 08:45:00|||||||||281
1719219000000|2024-06-24 08:50:00|11056.7|11052.7|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2267
1719219300000|2024-06-24 08:55:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|55
1719219600000|2024-06-24 09:00:00|||||||||1208
1719219900000|2024-06-24 09:05:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|2297
1719220200000|2024-06-24 09:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1678
1719220500000|2024-06-24 09:15:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1088
1719220800000|2024-06-24 09:20:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1171
1719221100000|2024-06-24 09:25:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2606
1719221400000|2024-06-24 09:30:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1884
1719221700000|2024-06-24 09:35:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1745
1719222000000|2024-06-24 09:40:00|||||||||82
1719222300000|2024-06-24 09:45:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1971
1719222600000|2024-06-24 09:50:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|1488
1719222900000|2024-06-24 09:55:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|1342
1719223200000|2024-06-24 10:00:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|478
1719223500000|2024-06-24 10:05:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|902
1719223800000|2024-06-24 10:10:00|||||||||345
1719224100000|2024-06-24 10:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1824
1719224400000|2024-06-24 10:20:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1425
1719224700000|2024-06-24 10:25:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|1146
1719225000000|2024-06-24 10:30:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|1097
1719225300000|2024-06-24 10:35:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|3039
1719225600000|2024-06-24 10:40:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|2310
1719225900000|2024-06-24 10:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|964
1719226200000|2024-06-24 10:50:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|932
1719226500000|2024-06-24 10:55:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|2318
1719226800000|2024-06-24 11:00:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|1924
1719227100000|2024-06-24 11:05:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|2232
1719227400000|2024-06-24 11:10:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|4789
1719227700000|2024-06-24 11:15:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1754
1719228000000|2024-06-24 11:20:00|11043.4|11039.4|11045|11041|11045|11041|11041.8|11037.8|1394
1719228300000|2024-06-24 11:25:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|2862
1719228600000|2024-06-24 11:30:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1163
1719228900000|2024-06-24 11:35:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|1002
1719229200000|2024-06-24 11:40:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|752
1719229500000|2024-06-24 11:45:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1379
1719229800000|2024-06-24 11:50:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1551
1719230100000|2024-06-24 11:55:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|2000
1719230400000|2024-06-24 12:00:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|2307
1719230700000|2024-06-24 12:05:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|3334
1719231000000|2024-06-24 12:10:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|702
1719231300000|2024-06-24 12:15:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1516
1719231600000|2024-06-24 12:20:00|11038.7|11034.7|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|8467
1719231900000|2024-06-24 12:25:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|6251
1719232200000|2024-06-24 12:30:00|||||||||961
1719232500000|2024-06-24 12:35:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|7455
1719232800000|2024-06-24 12:40:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|4745
1719233100000|2024-06-24 12:45:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|1657
1719233400000|2024-06-24 12:50:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|2084
1719233700000|2024-06-24 12:55:00|||||||||1989
1719234000000|2024-06-24 13:00:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|2513
1719234300000|2024-06-24 13:05:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|1414
1719234600000|2024-06-24 13:10:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11045|11041|3817
1719234900000|2024-06-24 13:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|2060
1719235200000|2024-06-24 13:20:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1136
1719235500000|2024-06-24 13:25:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|2999
1719235800000|2024-06-24 13:30:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|3107
1719236100000|2024-06-24 13:35:00|11052.8|11048.8|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|1975
1719236400000|2024-06-24 13:40:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|3594
1719236700000|2024-06-24 13:45:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|2626
1719237000000|2024-06-24 13:50:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|2016
1719237300000|2024-06-24 13:55:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|2723
1719237600000|2024-06-24 14:00:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|5738
1719237900000|2024-06-24 14:05:00|11052.8|11048.8|11057.5|11053.5|11057.5|11053.5|11052.8|11048.8|1993
1719238200000|2024-06-24 14:10:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|2573
1719238500000|2024-06-24 14:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|685
1719238800000|2024-06-24 14:20:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|2956
1719239100000|2024-06-24 14:25:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1421
1719239400000|2024-06-24 14:30:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|3829
1719239700000|2024-06-24 14:35:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1512
1719240000000|2024-06-24 14:40:00|||||||||1274
1719240300000|2024-06-24 14:45:00|11052.8|11048.8|11048.1|11044.1|11052.8|11048.8|11046.5|11042.5|1496
1719240600000|2024-06-24 14:50:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2193
1719240900000|2024-06-24 14:55:00|11046.5|11042.5|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|2066
1719241200000|2024-06-24 15:00:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|6231
1719241500000|2024-06-24 15:05:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|2856
1719241800000|2024-06-24 15:10:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|2532
1719242100000|2024-06-24 15:15:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|1155
1719242400000|2024-06-24 15:20:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1233
1719242700000|2024-06-24 15:25:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1930
1719243000000|2024-06-24 15:30:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|1306
1719243300000|2024-06-24 15:35:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|996
1719243600000|2024-06-24 15:40:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|852
1719243900000|2024-06-24 15:45:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1468
1719244200000|2024-06-24 15:50:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1646
1719244500000|2024-06-24 15:55:00|11045|11041|11045|11041|11048.1|11044.1|11045|11041|8208
1719244800000|2024-06-24 16:00:00|||||||||1044
1719245100000|2024-06-24 16:05:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|2289
1719245400000|2024-06-24 16:10:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1806
1719245700000|2024-06-24 16:15:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|2613
1719246000000|2024-06-24 16:20:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|663
1719246300000|2024-06-24 16:25:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|448
1719246600000|2024-06-24 16:30:00|||||||||1087
1719246900000|2024-06-24 16:35:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|3163
1719247200000|2024-06-24 16:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1578
1719247500000|2024-06-24 16:45:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|4123
1719247800000|2024-06-24 16:50:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11045|11041|7749
1719248100000|2024-06-24 16:55:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|6086
1719248400000|2024-06-24 17:00:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1336
1719248700000|2024-06-24 17:05:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|2232
1719249000000|2024-06-24 17:10:00|||||||||590
1719249300000|2024-06-24 17:15:00|||||||||667
1719249600000|2024-06-24 17:20:00|||||||||1569
1719249900000|2024-06-24 17:25:00|||||||||2574
1719250200000|2024-06-24 17:30:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|9855
1719250500000|2024-06-24 17:35:00|||||||||1283
1719250800000|2024-06-24 17:40:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|514
1719251100000|2024-06-24 17:45:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|454
1719251400000|2024-06-24 17:50:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|9149
1719251700000|2024-06-24 17:55:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3311
1719252000000|2024-06-24 18:00:00|||||||||325
1719252300000|2024-06-24 18:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|3424
1719252600000|2024-06-24 18:10:00|||||||||383
1719252900000|2024-06-24 18:15:00|||||||||1723
1719253200000|2024-06-24 18:20:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1528
1719253500000|2024-06-24 18:25:00|||||||||1141
1719253800000|2024-06-24 18:30:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2702
1719254100000|2024-06-24 18:35:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|4354
1719254400000|2024-06-24 18:40:00|||||||||2182
1719254700000|2024-06-24 18:45:00|||||||||775
1719255000000|2024-06-24 18:50:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|5392
1719255300000|2024-06-24 18:55:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|6598
1719255600000|2024-06-24 19:00:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|6277
1719255900000|2024-06-24 19:05:00|||||||||983
1719256200000|2024-06-24 19:10:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2858
1719256500000|2024-06-24 19:15:00|||||||||659
1719256800000|2024-06-24 19:20:00|||||||||992
1719257100000|2024-06-24 19:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1273
1719257400000|2024-06-24 19:30:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2359
1719257700000|2024-06-24 19:35:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1141
1719258000000|2024-06-24 19:40:00|||||||||3432
1719258300000|2024-06-24 19:45:00|||||||||546
1719258600000|2024-06-24 19:50:00|||||||||4244
1719258900000|2024-06-24 19:55:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|10903
1719259200000|2024-06-24 20:00:00|11057.5|11053.5|11066.8|11062.8|11066.8|11062.8|11057.5|11053.5|24558
1719259500000|2024-06-24 20:05:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11066.8|11062.8|7492
1719259800000|2024-06-24 20:10:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|3465
1719260100000|2024-06-24 20:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2417
1719260400000|2024-06-24 20:20:00|||||||||432
1719260700000|2024-06-24 20:25:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|2854
1719261000000|2024-06-24 20:30:00|||||||||1208
1719261300000|2024-06-24 20:35:00|||||||||473
1719261600000|2024-06-24 20:40:00|||||||||3408
1719261900000|2024-06-24 20:45:00|||||||||3054
1719262200000|2024-06-24 20:50:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2081
1719262500000|2024-06-24 20:55:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|4678
1719266400000|2024-06-24 22:00:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|479
1719266700000|2024-06-24 22:05:00|||||||||497
1719267000000|2024-06-24 22:10:00|||||||||82
1719267300000|2024-06-24 22:15:00|||||||||20
1719267600000|2024-06-24 22:20:00|||||||||84
1719267900000|2024-06-24 22:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|175
1719268200000|2024-06-24 22:30:00|||||||||329
1719268500000|2024-06-24 22:35:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|282
1719268800000|2024-06-24 22:40:00|||||||||1
1719269100000|2024-06-24 22:45:00|||||||||14
1719269400000|2024-06-24 22:50:00|||||||||30
1719269700000|2024-06-24 22:55:00|||||||||175
1719270000000|2024-06-24 23:00:00|||||||||32
1719270300000|2024-06-24 23:05:00|||||||||26
1719270600000|2024-06-24 23:10:00|||||||||212
1719270900000|2024-06-24 23:15:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|772
1719271200000|2024-06-24 23:20:00|||||||||403
1719271500000|2024-06-24 23:25:00|||||||||217
1719271800000|2024-06-24 23:30:00|||||||||95
1719272100000|2024-06-24 23:35:00|||||||||140
1719272400000|2024-06-24 23:40:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|282
1719272700000|2024-06-24 23:45:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|944
1719273000000|2024-06-24 23:50:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|921
1719273300000|2024-06-24 23:55:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|508
1719273600000|2024-06-25 00:00:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|43
1719273900000|2024-06-25 00:05:00|||||||||16
1719274200000|2024-06-25 00:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|598
1719274500000|2024-06-25 00:15:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|232
1719274800000|2024-06-25 00:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|687
1719275100000|2024-06-25 00:25:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|103
1719275400000|2024-06-25 00:30:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|145
1719275700000|2024-06-25 00:35:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|277
1719276000000|2024-06-25 00:40:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|499
1719276300000|2024-06-25 00:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|178
1719276600000|2024-06-25 00:50:00|||||||||17
1719276900000|2024-06-25 00:55:00|||||||||61
1719277200000|2024-06-25 01:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|205
1719277500000|2024-06-25 01:05:00|||||||||16
1719277800000|2024-06-25 01:10:00|||||||||25
1719278100000|2024-06-25 01:15:00|||||||||20
1719278400000|2024-06-25 01:20:00|||||||||179
1719278700000|2024-06-25 01:25:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|681
1719279000000|2024-06-25 01:30:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1535
1719279300000|2024-06-25 01:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|367
1719279600000|2024-06-25 01:40:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|1034
1719279900000|2024-06-25 01:45:00|||||||||182
1719280200000|2024-06-25 01:50:00|||||||||400
1719280500000|2024-06-25 01:55:00|||||||||512
1719280800000|2024-06-25 02:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|293
1719281100000|2024-06-25 02:05:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|603
1719281400000|2024-06-25 02:10:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|445
1719281700000|2024-06-25 02:15:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|531
1719282000000|2024-06-25 02:20:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|743
1719282300000|2024-06-25 02:25:00|||||||||62
1719282600000|2024-06-25 02:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|1508
1719282900000|2024-06-25 02:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1956
1719283200000|2024-06-25 02:40:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|5286
1719283500000|2024-06-25 02:45:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|388
1719283800000|2024-06-25 02:50:00|||||||||418
1719284100000|2024-06-25 02:55:00|||||||||25
1719284400000|2024-06-25 03:00:00|||||||||514
1719284700000|2024-06-25 03:05:00|||||||||26
1719285000000|2024-06-25 03:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|162
1719285300000|2024-06-25 03:15:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|623
1719285600000|2024-06-25 03:20:00|||||||||4
1719285900000|2024-06-25 03:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|437
1719286200000|2024-06-25 03:30:00|||||||||916
1719286500000|2024-06-25 03:35:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1376
1719286800000|2024-06-25 03:40:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|273
1719287100000|2024-06-25 03:45:00|||||||||3
1719287400000|2024-06-25 03:50:00|||||||||29
1719287700000|2024-06-25 03:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|314
1719288000000|2024-06-25 04:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|168
1719288300000|2024-06-25 04:05:00|||||||||56
1719288600000|2024-06-25 04:10:00|||||||||127
1719288900000|2024-06-25 04:15:00|||||||||56
1719289200000|2024-06-25 04:20:00|||||||||415
1719289500000|2024-06-25 04:25:00|||||||||66
1719289800000|2024-06-25 04:30:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|627
1719290100000|2024-06-25 04:35:00|||||||||15
1719290400000|2024-06-25 04:40:00|||||||||60
1719290700000|2024-06-25 04:45:00|||||||||18
1719291000000|2024-06-25 04:50:00|||||||||7
1719291300000|2024-06-25 04:55:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|87
1719291600000|2024-06-25 05:00:00|||||||||10
1719291900000|2024-06-25 05:05:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|38
1719292200000|2024-06-25 05:10:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|383
1719292500000|2024-06-25 05:15:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|179
1719292800000|2024-06-25 05:20:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|362
1719293100000|2024-06-25 05:25:00|||||||||9
1719293400000|2024-06-25 05:30:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|269
1719293700000|2024-06-25 05:35:00|||||||||286
1719294000000|2024-06-25 05:40:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|341
1719294300000|2024-06-25 05:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|485
1719294600000|2024-06-25 05:50:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|321
1719294900000|2024-06-25 05:55:00|||||||||13
1719295200000|2024-06-25 06:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1049
1719295500000|2024-06-25 06:05:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|639
1719295800000|2024-06-25 06:10:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1773
1719296100000|2024-06-25 06:15:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|713
1719296400000|2024-06-25 06:20:00|||||||||149
1719296700000|2024-06-25 06:25:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1027
1719297000000|2024-06-25 06:30:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|826
1719297300000|2024-06-25 06:35:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2371
1719297600000|2024-06-25 06:40:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|625
1719297900000|2024-06-25 06:45:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|805
1719298200000|2024-06-25 06:50:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1694
1719298500000|2024-06-25 06:55:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2509
1719298800000|2024-06-25 07:00:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|3813
1719299100000|2024-06-25 07:05:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|748
1719299400000|2024-06-25 07:10:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|689
1719299700000|2024-06-25 07:15:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1093
1719300000000|2024-06-25 07:20:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11059|11055|546
1719300300000|2024-06-25 07:25:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|662
1719300600000|2024-06-25 07:30:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|2192
1719300900000|2024-06-25 07:35:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|1538
1719301200000|2024-06-25 07:40:00|11061.4|11057.4|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2123
1719301500000|2024-06-25 07:45:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1510
1719301800000|2024-06-25 07:50:00|11059|11055|11059|11055|11059|11055|11059|11055|424
1719302100000|2024-06-25 07:55:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|681
1719302400000|2024-06-25 08:00:00|||||||||104
1719302700000|2024-06-25 08:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2120
1719303000000|2024-06-25 08:10:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|972
1719303300000|2024-06-25 08:15:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|2229
1719303600000|2024-06-25 08:20:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|282
1719303900000|2024-06-25 08:25:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1022
1719304200000|2024-06-25 08:30:00|11055.1|11051.1|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2297
1719304500000|2024-06-25 08:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|497
1719304800000|2024-06-25 08:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|1044
1719305100000|2024-06-25 08:45:00|||||||||239
1719305400000|2024-06-25 08:50:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1070
1719305700000|2024-06-25 08:55:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1586
1719306000000|2024-06-25 09:00:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|874
1719306300000|2024-06-25 09:05:00|||||||||72
1719306600000|2024-06-25 09:10:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|299
1719306900000|2024-06-25 09:15:00|11059|11055|11059|11055|11059|11055|11059|11055|1379
1719307200000|2024-06-25 09:20:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|379
1719307500000|2024-06-25 09:25:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|5755
1719307800000|2024-06-25 09:30:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1671
1719308100000|2024-06-25 09:35:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|319
1719308400000|2024-06-25 09:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|365
1719308700000|2024-06-25 09:45:00|||||||||13
1719309000000|2024-06-25 09:50:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2671
1719309300000|2024-06-25 09:55:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|623
1719309600000|2024-06-25 10:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|968
1719309900000|2024-06-25 10:05:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|677
1719310200000|2024-06-25 10:10:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1171
1719310500000|2024-06-25 10:15:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1130
1719310800000|2024-06-25 10:20:00|||||||||1355
1719311100000|2024-06-25 10:25:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1253
1719311400000|2024-06-25 10:30:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|822
1719311700000|2024-06-25 10:35:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|2442
1719312000000|2024-06-25 10:40:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1200
1719312300000|2024-06-25 10:45:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|5202
1719312600000|2024-06-25 10:50:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|2480
1719312900000|2024-06-25 10:55:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1755
1719313200000|2024-06-25 11:00:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2744
1719313500000|2024-06-25 11:05:00|11070|11066|11066.8|11062.8|11070|11066|11065.3|11061.3|1918
1719313800000|2024-06-25 11:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|393
1719314100000|2024-06-25 11:15:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|716
1719314400000|2024-06-25 11:20:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|851
1719314700000|2024-06-25 11:25:00|||||||||149
1719315000000|2024-06-25 11:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1633
1719315300000|2024-06-25 11:35:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|6314
1719315600000|2024-06-25 11:40:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|2775
1719315900000|2024-06-25 11:45:00|11071.5|11067.5|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|5163
1719316200000|2024-06-25 11:50:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|5180
1719316500000|2024-06-25 11:55:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|5049
1719316800000|2024-06-25 12:00:00|11077|11073|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|3288
1719317100000|2024-06-25 12:05:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4502
1719317400000|2024-06-25 12:10:00|||||||||1789
1719317700000|2024-06-25 12:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|2816
1719318000000|2024-06-25 12:20:00|11077.8|11073.8|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|6491
1719318300000|2024-06-25 12:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|3894
1719318600000|2024-06-25 12:30:00|11074.7|11070.7|11066.8|11062.8|11074.7|11070.7|11065.3|11061.3|41624
1719318900000|2024-06-25 12:35:00|11068.4|11064.4|11063.7|11059.7|11070|11066|11063.7|11059.7|14338
1719319200000|2024-06-25 12:40:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11059|11055|12822
1719319500000|2024-06-25 12:45:00|11060.6|11056.6|11059|11055|11063.7|11059.7|11059|11055|13951
1719319800000|2024-06-25 12:50:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11055.9|11051.9|12448
1719320100000|2024-06-25 12:55:00|11060.6|11056.6|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|12519
1719320400000|2024-06-25 13:00:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|12561
1719320700000|2024-06-25 13:05:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11054.3|11050.3|8644
1719321000000|2024-06-25 13:10:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|8526
1719321300000|2024-06-25 13:15:00|11054.3|11050.3|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|9876
1719321600000|2024-06-25 13:20:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|5062
1719321900000|2024-06-25 13:25:00|11049.7|11045.7|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|7136
1719322200000|2024-06-25 13:30:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|12446
1719322500000|2024-06-25 13:35:00|11052.8|11048.8|11051.2|11047.2|11055.9|11051.9|11049.7|11045.7|6328
1719322800000|2024-06-25 13:40:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|3466
1719323100000|2024-06-25 13:45:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|3483
1719323400000|2024-06-25 13:50:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|3024
1719323700000|2024-06-25 13:55:00|||||||||2720
1719324000000|2024-06-25 14:00:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11049.7|11045.7|14522
1719324300000|2024-06-25 14:05:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|5313
1719324600000|2024-06-25 14:10:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|4120
1719324900000|2024-06-25 14:15:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|2887
1719325200000|2024-06-25 14:20:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|2681
1719325500000|2024-06-25 14:25:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|3606
1719325800000|2024-06-25 14:30:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|4350
1719326100000|2024-06-25 14:35:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|1366
1719326400000|2024-06-25 14:40:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|8234
1719326700000|2024-06-25 14:45:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|2700
1719327000000|2024-06-25 14:50:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|7736
1719327300000|2024-06-25 14:55:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|3852
1719327600000|2024-06-25 15:00:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3478
1719327900000|2024-06-25 15:05:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|2010
1719328200000|2024-06-25 15:10:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|1445
1719328500000|2024-06-25 15:15:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|2635
1719328800000|2024-06-25 15:20:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|6344
1719329100000|2024-06-25 15:25:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|4490
1719329400000|2024-06-25 15:30:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3759
1719329700000|2024-06-25 15:35:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|4391
1719330000000|2024-06-25 15:40:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|5225
1719330300000|2024-06-25 15:45:00|||||||||416
1719330600000|2024-06-25 15:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1096
1719330900000|2024-06-25 15:55:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|5994
1719331200000|2024-06-25 16:00:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1985
1719331500000|2024-06-25 16:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|644
1719331800000|2024-06-25 16:10:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|8552
1719332100000|2024-06-25 16:15:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|2260
1719332400000|2024-06-25 16:20:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|2236
1719332700000|2024-06-25 16:25:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|674
1719333000000|2024-06-25 16:30:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1897
1719333300000|2024-06-25 16:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1762
1719333600000|2024-06-25 16:40:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2824
1719333900000|2024-06-25 16:45:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|2353
1719334200000|2024-06-25 16:50:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2507
1719334500000|2024-06-25 16:55:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2755
1719334800000|2024-06-25 17:00:00|11046.5|11042.5|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|4480
1719335100000|2024-06-25 17:05:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|3059
1719335400000|2024-06-25 17:10:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1264
1719335700000|2024-06-25 17:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|597
1719336000000|2024-06-25 17:20:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|462
1719336300000|2024-06-25 17:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|2145
1719336600000|2024-06-25 17:30:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|3504
1719336900000|2024-06-25 17:35:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1974
1719337200000|2024-06-25 17:40:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2251
1719337500000|2024-06-25 17:45:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|4575
1719337800000|2024-06-25 17:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|4167
1719338100000|2024-06-25 17:55:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2585
1719338400000|2024-06-25 18:00:00|||||||||746
1719338700000|2024-06-25 18:05:00|||||||||479
1719339000000|2024-06-25 18:10:00|||||||||2404
1719339300000|2024-06-25 18:15:00|11059|11055|11059|11055|11059|11055|11059|11055|2919
1719339600000|2024-06-25 18:20:00|||||||||664
1719339900000|2024-06-25 18:25:00|||||||||1062
1719340200000|2024-06-25 18:30:00|||||||||586
1719340500000|2024-06-25 18:35:00|||||||||931
1719340800000|2024-06-25 18:40:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|522
1719341100000|2024-06-25 18:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|871
1719341400000|2024-06-25 18:50:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|6561
1719341700000|2024-06-25 18:55:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|6152
1719342000000|2024-06-25 19:00:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|4334
1719342300000|2024-06-25 19:05:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|5248
1719342600000|2024-06-25 19:10:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|4392
1719342900000|2024-06-25 19:15:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|6341
1719343200000|2024-06-25 19:20:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|5476
1719343500000|2024-06-25 19:25:00|||||||||476
1719343800000|2024-06-25 19:30:00|||||||||366
1719344100000|2024-06-25 19:35:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|8407
1719344400000|2024-06-25 19:40:00|||||||||3345
1719344700000|2024-06-25 19:45:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2012
1719345000000|2024-06-25 19:50:00|||||||||799
1719345300000|2024-06-25 19:55:00|||||||||5264
1719345600000|2024-06-25 20:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3751
1719345900000|2024-06-25 20:05:00|11059|11055|11059|11055|11059|11055|11059|11055|1952
1719346200000|2024-06-25 20:10:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|812
1719346500000|2024-06-25 20:15:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2066
1719346800000|2024-06-25 20:20:00|||||||||572
1719347100000|2024-06-25 20:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|4717
1719347400000|2024-06-25 20:30:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1622
1719347700000|2024-06-25 20:35:00|||||||||944
1719348000000|2024-06-25 20:40:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|3337
1719348300000|2024-06-25 20:45:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1818
1719348600000|2024-06-25 20:50:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1330
1719348900000|2024-06-25 20:55:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2484
1719352800000|2024-06-25 22:00:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|458
1719353100000|2024-06-25 22:05:00|||||||||12
1719353400000|2024-06-25 22:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|504
1719353700000|2024-06-25 22:15:00|||||||||17
1719354000000|2024-06-25 22:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|911
1719354300000|2024-06-25 22:25:00|||||||||3
1719354600000|2024-06-25 22:30:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|74
1719354900000|2024-06-25 22:35:00|||||||||60
1719355200000|2024-06-25 22:40:00|||||||||9
1719355500000|2024-06-25 22:45:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|560
1719355800000|2024-06-25 22:50:00|||||||||3
1719356100000|2024-06-25 22:55:00|||||||||740
1719356400000|2024-06-25 23:00:00|||||||||216
1719356700000|2024-06-25 23:05:00|||||||||536
1719357000000|2024-06-25 23:10:00|||||||||99
1719357300000|2024-06-25 23:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|419
1719357600000|2024-06-25 23:20:00|||||||||310
1719357900000|2024-06-25 23:25:00|||||||||138
1719358200000|2024-06-25 23:30:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|722
1719358500000|2024-06-25 23:35:00|||||||||23
1719358800000|2024-06-25 23:40:00|||||||||70
1719359100000|2024-06-25 23:45:00|||||||||82
1719359400000|2024-06-25 23:50:00|||||||||21
1719359700000|2024-06-25 23:55:00|||||||||65
1719360000000|2024-06-26 00:00:00|||||||||253
1719360300000|2024-06-26 00:05:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|397
1719360600000|2024-06-26 00:10:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|750
1719360900000|2024-06-26 00:15:00|||||||||661
1719361200000|2024-06-26 00:20:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|870
1719361500000|2024-06-26 00:25:00|||||||||75
1719361800000|2024-06-26 00:30:00|||||||||513
1719362100000|2024-06-26 00:35:00|||||||||314
1719362400000|2024-06-26 00:40:00|||||||||66
1719362700000|2024-06-26 00:45:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|935
1719363000000|2024-06-26 00:50:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|340
1719363300000|2024-06-26 00:55:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|313
1719363600000|2024-06-26 01:00:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|1218
1719363900000|2024-06-26 01:05:00|||||||||37
1719364200000|2024-06-26 01:10:00|||||||||62
1719364500000|2024-06-26 01:15:00|||||||||109
1719364800000|2024-06-26 01:20:00|||||||||17
1719365100000|2024-06-26 01:25:00|||||||||18
1719365400000|2024-06-26 01:30:00|11048.1|11044.1|11043.4|11039.4|11048.1|11044.1|11041.8|11037.8|3902
1719365700000|2024-06-26 01:35:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11038.7|11034.7|4213
1719366000000|2024-06-26 01:40:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|6003
1719366300000|2024-06-26 01:45:00|11038.7|11034.7|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|5639
1719366600000|2024-06-26 01:50:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1766
1719366900000|2024-06-26 01:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|7108
1719367200000|2024-06-26 02:00:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1309
1719367500000|2024-06-26 02:05:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1290
1719367800000|2024-06-26 02:10:00|||||||||1544
1719368100000|2024-06-26 02:15:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1033
1719368400000|2024-06-26 02:20:00|||||||||378
1719368700000|2024-06-26 02:25:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|796
1719369000000|2024-06-26 02:30:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|818
1719369300000|2024-06-26 02:35:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1531
1719369600000|2024-06-26 02:40:00|||||||||514
1719369900000|2024-06-26 02:45:00|||||||||103
1719370200000|2024-06-26 02:50:00|||||||||157
1719370500000|2024-06-26 02:55:00|||||||||35
1719370800000|2024-06-26 03:00:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1327
1719371100000|2024-06-26 03:05:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1005
1719371400000|2024-06-26 03:10:00|||||||||349
1719371700000|2024-06-26 03:15:00|||||||||41
1719372000000|2024-06-26 03:20:00|||||||||228
1719372300000|2024-06-26 03:25:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1449
1719372600000|2024-06-26 03:30:00|||||||||34
1719372900000|2024-06-26 03:35:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|795
1719373200000|2024-06-26 03:40:00|||||||||242
1719373500000|2024-06-26 03:45:00|||||||||309
1719373800000|2024-06-26 03:50:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|71
1719374100000|2024-06-26 03:55:00|||||||||282
1719374400000|2024-06-26 04:00:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1142
1719374700000|2024-06-26 04:05:00|11041.1|11037.1|11041.8|11037.8|11041.8|11037.8|11041.1|11037.1|652
1719375000000|2024-06-26 04:10:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|101
1719375300000|2024-06-26 04:15:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|401
1719375600000|2024-06-26 04:20:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|126
1719375900000|2024-06-26 04:25:00|||||||||7
1719376200000|2024-06-26 04:30:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|731
1719376500000|2024-06-26 04:35:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|963
1719376800000|2024-06-26 04:40:00|||||||||2
1719377100000|2024-06-26 04:45:00|||||||||15
1719377400000|2024-06-26 04:50:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|2149
1719377700000|2024-06-26 04:55:00|11041.1|11037.1|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1043
1719378000000|2024-06-26 05:00:00|||||||||364
1719378300000|2024-06-26 05:05:00|||||||||6
1719378600000|2024-06-26 05:10:00|||||||||8
1719378900000|2024-06-26 05:15:00|||||||||291
1719379200000|2024-06-26 05:20:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|145
1719379500000|2024-06-26 05:25:00|||||||||2
1719379800000|2024-06-26 05:30:00|||||||||244
1719380100000|2024-06-26 05:35:00|||||||||12
1719380400000|2024-06-26 05:40:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|951
1719380700000|2024-06-26 05:45:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|779
1719381000000|2024-06-26 05:50:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|467
1719381300000|2024-06-26 05:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|116
1719381600000|2024-06-26 06:00:00|11043.4|11039.4|11045|11041|11045|11041|11041.8|11037.8|2901
1719381900000|2024-06-26 06:05:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1053
1719382200000|2024-06-26 06:10:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|2536
1719382500000|2024-06-26 06:15:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|940
1719382800000|2024-06-26 06:20:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1124
1719383100000|2024-06-26 06:25:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|782
1719383400000|2024-06-26 06:30:00|11039.5|11035.5|11040.3|11036.3|11040.3|11036.3|11039.5|11035.5|329
1719383700000|2024-06-26 06:35:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|3315
1719384000000|2024-06-26 06:40:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|2561
1719384300000|2024-06-26 06:45:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|825
1719384600000|2024-06-26 06:50:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|2388
1719384900000|2024-06-26 06:55:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|778
1719385200000|2024-06-26 07:00:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|1957
1719385500000|2024-06-26 07:05:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|3805
1719385800000|2024-06-26 07:10:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|787
1719386100000|2024-06-26 07:15:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|1672
1719386400000|2024-06-26 07:20:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|5437
1719386700000|2024-06-26 07:25:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2706
1719387000000|2024-06-26 07:30:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2760
1719387300000|2024-06-26 07:35:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1527
1719387600000|2024-06-26 07:40:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2118
1719387900000|2024-06-26 07:45:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2628
1719388200000|2024-06-26 07:50:00|||||||||851
1719388500000|2024-06-26 07:55:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1132
1719388800000|2024-06-26 08:00:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1294
1719389100000|2024-06-26 08:05:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11032.5|11028.5|5489
1719389400000|2024-06-26 08:10:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|1498
1719389700000|2024-06-26 08:15:00|||||||||774
1719390000000|2024-06-26 08:20:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|1897
1719390300000|2024-06-26 08:25:00|11034|11030|11034|11030|11034|11030|11034|11030|477
1719390600000|2024-06-26 08:30:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|647
1719390900000|2024-06-26 08:35:00|||||||||314
1719391200000|2024-06-26 08:40:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|2261
1719391500000|2024-06-26 08:45:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|963
1719391800000|2024-06-26 08:50:00|||||||||203
1719392100000|2024-06-26 08:55:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1533
1719392400000|2024-06-26 09:00:00|11034.8|11030.8|11037.2|11033.2|11037.2|11033.2|11034|11030|1106
1719392700000|2024-06-26 09:05:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|1283
1719393000000|2024-06-26 09:10:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2639
1719393300000|2024-06-26 09:15:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|2865
1719393600000|2024-06-26 09:20:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|2569
1719393900000|2024-06-26 09:25:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1316
1719394200000|2024-06-26 09:30:00|11031.7|11027.7|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2846
1719394500000|2024-06-26 09:35:00|||||||||791
1719394800000|2024-06-26 09:40:00|||||||||321
1719395100000|2024-06-26 09:45:00|||||||||714
1719395400000|2024-06-26 09:50:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|2150
1719395700000|2024-06-26 09:55:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|838
1719396000000|2024-06-26 10:00:00|||||||||185
1719396300000|2024-06-26 10:05:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|2643
1719396600000|2024-06-26 10:10:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|1284
1719396900000|2024-06-26 10:15:00|||||||||1100
1719397200000|2024-06-26 10:20:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1729
1719397500000|2024-06-26 10:25:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|733
1719397800000|2024-06-26 10:30:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1188
1719398100000|2024-06-26 10:35:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2243
1719398400000|2024-06-26 10:40:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1921
1719398700000|2024-06-26 10:45:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|575
1719399000000|2024-06-26 10:50:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1341
1719399300000|2024-06-26 10:55:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|807
1719399600000|2024-06-26 11:00:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|890
1719399900000|2024-06-26 11:05:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|637
1719400200000|2024-06-26 11:10:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|2408
1719400500000|2024-06-26 11:15:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|544
1719400800000|2024-06-26 11:20:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1936
1719401100000|2024-06-26 11:25:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1529
1719401400000|2024-06-26 11:30:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|2725
1719401700000|2024-06-26 11:35:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|3297
1719402000000|2024-06-26 11:40:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|2190
1719402300000|2024-06-26 11:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|3125
1719402600000|2024-06-26 11:50:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|2330
1719402900000|2024-06-26 11:55:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2132
1719403200000|2024-06-26 12:00:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2290
1719403500000|2024-06-26 12:05:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|2306
1719403800000|2024-06-26 12:10:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|4853
1719404100000|2024-06-26 12:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|5443
1719404400000|2024-06-26 12:20:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|10544
1719404700000|2024-06-26 12:25:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|5507
1719405000000|2024-06-26 12:30:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|4110
1719405300000|2024-06-26 12:35:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|7404
1719405600000|2024-06-26 12:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|4158
1719405900000|2024-06-26 12:45:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|3531
1719406200000|2024-06-26 12:50:00|11029.3|11025.3|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|4584
1719406500000|2024-06-26 12:55:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|11649
1719406800000|2024-06-26 13:00:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|5437
1719407100000|2024-06-26 13:05:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|4694
1719407400000|2024-06-26 13:10:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|3845
1719407700000|2024-06-26 13:15:00|11027.8|11023.8|11021.5|11017.5|11027.8|11023.8|11021.5|11017.5|7082
1719408000000|2024-06-26 13:20:00|11020|11016|11018.4|11014.4|11020|11016|11013.7|11009.7|24884
1719408300000|2024-06-26 13:25:00|11016.8|11012.8|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|6106
1719408600000|2024-06-26 13:30:00|11016.8|11012.8|11016.8|11012.8|11021.5|11017.5|11015.3|11011.3|9071
1719408900000|2024-06-26 13:35:00|11018.4|11014.4|11021.5|11017.5|11023.1|11019.1|11016.8|11012.8|6237
1719409200000|2024-06-26 13:40:00|||||||||2029
1719409500000|2024-06-26 13:45:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|4647
1719409800000|2024-06-26 13:50:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|3834
1719410100000|2024-06-26 13:55:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|3362
1719410400000|2024-06-26 14:00:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|11162
1719410700000|2024-06-26 14:05:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|8361
1719411000000|2024-06-26 14:10:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|4318
1719411300000|2024-06-26 14:15:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|5514
1719411600000|2024-06-26 14:20:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|4751
1719411900000|2024-06-26 14:25:00|11015.3|11011.3|11010.6|11006.6|11015.3|11011.3|11009|11005|5053
1719412200000|2024-06-26 14:30:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|2523
1719412500000|2024-06-26 14:35:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11009|11005|4122
1719412800000|2024-06-26 14:40:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1885
1719413100000|2024-06-26 14:45:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|6657
1719413400000|2024-06-26 14:50:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|5360
1719413700000|2024-06-26 14:55:00|11010.6|11006.6|11009|11005|11012.2|11008.2|11009|11005|13398
1719414000000|2024-06-26 15:00:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|13770
1719414300000|2024-06-26 15:05:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|1668
1719414600000|2024-06-26 15:10:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|2919
1719414900000|2024-06-26 15:15:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|2107
1719415200000|2024-06-26 15:20:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|2775
1719415500000|2024-06-26 15:25:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|8917
1719415800000|2024-06-26 15:30:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|6495
1719416100000|2024-06-26 15:35:00|||||||||1227
1719416400000|2024-06-26 15:40:00|||||||||954
1719416700000|2024-06-26 15:45:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|4066
1719417000000|2024-06-26 15:50:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|2897
1719417300000|2024-06-26 15:55:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|2121
1719417600000|2024-06-26 16:00:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|4050
1719417900000|2024-06-26 16:05:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|5077
1719418200000|2024-06-26 16:10:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1949
1719418500000|2024-06-26 16:15:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|770
1719418800000|2024-06-26 16:20:00|||||||||636
1719419100000|2024-06-26 16:25:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|2601
1719419400000|2024-06-26 16:30:00|||||||||269
1719419700000|2024-06-26 16:35:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|3052
1719420000000|2024-06-26 16:40:00|||||||||1798
1719420300000|2024-06-26 16:45:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1502
1719420600000|2024-06-26 16:50:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|5211
1719420900000|2024-06-26 16:55:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|4290
1719421200000|2024-06-26 17:00:00|11012.2|11008.2|11015.3|11011.3|11016.8|11012.8|11012.2|11008.2|5823
1719421500000|2024-06-26 17:05:00|11013.7|11009.7|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|10844
1719421800000|2024-06-26 17:10:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|9883
1719422100000|2024-06-26 17:15:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|5914
1719422400000|2024-06-26 17:20:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|11724
1719422700000|2024-06-26 17:25:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|5449
1719423000000|2024-06-26 17:30:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|890
1719423300000|2024-06-26 17:35:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|7139
1719423600000|2024-06-26 17:40:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|7727
1719423900000|2024-06-26 17:45:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|9986
1719424200000|2024-06-26 17:50:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|5958
1719424500000|2024-06-26 17:55:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1419
1719424800000|2024-06-26 18:00:00|||||||||2674
1719425100000|2024-06-26 18:05:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|1846
1719425400000|2024-06-26 18:10:00|||||||||196
1719425700000|2024-06-26 18:15:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|8450
1719426000000|2024-06-26 18:20:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|5114
1719426300000|2024-06-26 18:25:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|11859
1719426600000|2024-06-26 18:30:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|3650
1719426900000|2024-06-26 18:35:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|12432
1719427200000|2024-06-26 18:40:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|8073
1719427500000|2024-06-26 18:45:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|2856
1719427800000|2024-06-26 18:50:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|7727
1719428100000|2024-06-26 18:55:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|6465
1719428400000|2024-06-26 19:00:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|3135
1719428700000|2024-06-26 19:05:00|||||||||1844
1719429000000|2024-06-26 19:10:00|||||||||1215
1719429300000|2024-06-26 19:15:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|7661
1719429600000|2024-06-26 19:20:00|||||||||1422
1719429900000|2024-06-26 19:25:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1284
1719430200000|2024-06-26 19:30:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1984
1719430500000|2024-06-26 19:35:00|||||||||1497
1719430800000|2024-06-26 19:40:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|2146
1719431100000|2024-06-26 19:45:00|||||||||1727
1719431400000|2024-06-26 19:50:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|1847
1719431700000|2024-06-26 19:55:00|11009|11005|11009|11005|11009|11005|11009|11005|7292
1719432000000|2024-06-26 20:00:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|9709
1719432300000|2024-06-26 20:05:00|11009|11005|11009|11005|11009|11005|11009|11005|3334
1719432600000|2024-06-26 20:10:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|1238
1719432900000|2024-06-26 20:15:00|||||||||1399
1719433200000|2024-06-26 20:20:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|3315
1719433500000|2024-06-26 20:25:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|3539
1719433800000|2024-06-26 20:30:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|3700
1719434100000|2024-06-26 20:35:00|||||||||1303
1719434400000|2024-06-26 20:40:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|2477
1719434700000|2024-06-26 20:45:00|||||||||1220
1719435000000|2024-06-26 20:50:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|2046
1719435300000|2024-06-26 20:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|3066
1719439200000|2024-06-26 22:00:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|731
1719439500000|2024-06-26 22:05:00|||||||||621
1719439800000|2024-06-26 22:10:00|||||||||333
1719440100000|2024-06-26 22:15:00|||||||||535
1719440400000|2024-06-26 22:20:00|||||||||568
1719440700000|2024-06-26 22:25:00|||||||||18
1719441000000|2024-06-26 22:30:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|79
1719441300000|2024-06-26 22:35:00|||||||||56
1719441600000|2024-06-26 22:40:00|||||||||409
1719441900000|2024-06-26 22:45:00|||||||||6
1719442200000|2024-06-26 22:50:00|||||||||214
1719442500000|2024-06-26 22:55:00|||||||||278
1719442800000|2024-06-26 23:00:00|||||||||590
1719443100000|2024-06-26 23:05:00|||||||||193
1719443400000|2024-06-26 23:10:00|||||||||70
1719443700000|2024-06-26 23:15:00|||||||||93
1719444000000|2024-06-26 23:20:00|||||||||61
1719444300000|2024-06-26 23:25:00|||||||||49
1719444600000|2024-06-26 23:30:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|771
1719444900000|2024-06-26 23:35:00|||||||||28
1719445200000|2024-06-26 23:40:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1434
1719445500000|2024-06-26 23:45:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|704
1719445800000|2024-06-26 23:50:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|885
1719446100000|2024-06-26 23:55:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|598
1719446400000|2024-06-27 00:00:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10993.4|10989.4|2425
1719446700000|2024-06-27 00:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|3363
1719447000000|2024-06-27 00:10:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1071
1719447300000|2024-06-27 00:15:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|1950
1719447600000|2024-06-27 00:20:00|10995|10991|10995|10991|10995|10991|10995|10991|354
1719447900000|2024-06-27 00:25:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|544
1719448200000|2024-06-27 00:30:00|||||||||738
1719448500000|2024-06-27 00:35:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1534
1719448800000|2024-06-27 00:40:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1253
1719449100000|2024-06-27 00:45:00|10995|10991|10991.8|10987.8|10995|10991|10990.3|10986.3|2414
1719449400000|2024-06-27 00:50:00|||||||||548
1719449700000|2024-06-27 00:55:00|||||||||11445
1719450000000|2024-06-27 01:00:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|1425
1719450300000|2024-06-27 01:05:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|1299
1719450600000|2024-06-27 01:10:00|10995|10991|10995|10991|10998.1|10994.1|10995|10991|5853
1719450900000|2024-06-27 01:15:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|2355
1719451200000|2024-06-27 01:20:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|11692
1719451500000|2024-06-27 01:25:00|||||||||617
1719451800000|2024-06-27 01:30:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|934
1719452100000|2024-06-27 01:35:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|508
1719452400000|2024-06-27 01:40:00|10993.4|10989.4|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|4040
1719452700000|2024-06-27 01:45:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|11736
1719453000000|2024-06-27 01:50:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|3482
1719453300000|2024-06-27 01:55:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1559
1719453600000|2024-06-27 02:00:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|976
1719453900000|2024-06-27 02:05:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|1662
1719454200000|2024-06-27 02:10:00|||||||||874
1719454500000|2024-06-27 02:15:00|||||||||1287
1719454800000|2024-06-27 02:20:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|520
1719455100000|2024-06-27 02:25:00|||||||||445
1719455400000|2024-06-27 02:30:00|||||||||50
1719455700000|2024-06-27 02:35:00|||||||||97
1719456000000|2024-06-27 02:40:00|||||||||71
1719456300000|2024-06-27 02:45:00|||||||||31
1719456600000|2024-06-27 02:50:00|||||||||532
1719456900000|2024-06-27 02:55:00|||||||||23
1719457200000|2024-06-27 03:00:00|||||||||503
1719457500000|2024-06-27 03:05:00|||||||||221
1719457800000|2024-06-27 03:10:00|||||||||373
1719458100000|2024-06-27 03:15:00|||||||||13
1719458400000|2024-06-27 03:20:00|||||||||60
1719458700000|2024-06-27 03:25:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|310
1719459000000|2024-06-27 03:30:00|||||||||416
1719459300000|2024-06-27 03:35:00|||||||||59
1719459600000|2024-06-27 03:40:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|891
1719459900000|2024-06-27 03:45:00|||||||||573
1719460200000|2024-06-27 03:50:00|||||||||105
1719460500000|2024-06-27 03:55:00|||||||||440
1719460800000|2024-06-27 04:00:00|10995|10991|10995|10991|10995|10991|10995|10991|459
1719461100000|2024-06-27 04:05:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|668
1719461400000|2024-06-27 04:10:00|||||||||456
1719461700000|2024-06-27 04:15:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|640
1719462000000|2024-06-27 04:20:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10995|10991|3365
1719462300000|2024-06-27 04:25:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|760
1719462600000|2024-06-27 04:30:00|||||||||84
1719462900000|2024-06-27 04:35:00|||||||||13
1719463200000|2024-06-27 04:40:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|442
1719463500000|2024-06-27 04:45:00|||||||||27
1719463800000|2024-06-27 04:50:00|||||||||122
1719464100000|2024-06-27 04:55:00|||||||||139
1719464400000|2024-06-27 05:00:00|||||||||311
1719464700000|2024-06-27 05:05:00|||||||||290
1719465000000|2024-06-27 05:10:00|||||||||95
1719465300000|2024-06-27 05:15:00|||||||||212
1719465600000|2024-06-27 05:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|917
1719465900000|2024-06-27 05:25:00|||||||||267
1719466200000|2024-06-27 05:30:00|||||||||339
1719466500000|2024-06-27 05:35:00|||||||||69
1719466800000|2024-06-27 05:40:00|||||||||72
1719467100000|2024-06-27 05:45:00|||||||||76
1719467400000|2024-06-27 05:50:00|10995|10991|10995|10991|10995|10991|10995|10991|856
1719467700000|2024-06-27 05:55:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|922
1719468000000|2024-06-27 06:00:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1482
1719468300000|2024-06-27 06:05:00|10995|10991|10995|10991|10995|10991|10995|10991|472
1719468600000|2024-06-27 06:10:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|524
1719468900000|2024-06-27 06:15:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|1095
1719469200000|2024-06-27 06:20:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1285
1719469500000|2024-06-27 06:25:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|902
1719469800000|2024-06-27 06:30:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1102
1719470100000|2024-06-27 06:35:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|729
1719470400000|2024-06-27 06:40:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1305
1719470700000|2024-06-27 06:45:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|198
1719471000000|2024-06-27 06:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1149
1719471300000|2024-06-27 06:55:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|645
1719471600000|2024-06-27 07:00:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|965
1719471900000|2024-06-27 07:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2821
1719472200000|2024-06-27 07:10:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|645
1719472500000|2024-06-27 07:15:00|10995|10991|10990.3|10986.3|10995|10991|10990.3|10986.3|4602
1719472800000|2024-06-27 07:20:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|3222
1719473100000|2024-06-27 07:25:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|1196
1719473400000|2024-06-27 07:30:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|2701
1719473700000|2024-06-27 07:35:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1206
1719474000000|2024-06-27 07:40:00|10991.8|10987.8|10991.8|10987.8|10995|10991|10990.3|10986.3|6046
1719474300000|2024-06-27 07:45:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|4249
1719474600000|2024-06-27 07:50:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|428
1719474900000|2024-06-27 07:55:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|583
1719475200000|2024-06-27 08:00:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1612
1719475500000|2024-06-27 08:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1033
1719475800000|2024-06-27 08:10:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|509
1719476100000|2024-06-27 08:15:00|||||||||222
1719476400000|2024-06-27 08:20:00|||||||||648
1719476700000|2024-06-27 08:25:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1501
1719477000000|2024-06-27 08:30:00|10991.8|10987.8|10995|10991|10995|10991|10991.8|10987.8|599
1719477300000|2024-06-27 08:35:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|976
1719477600000|2024-06-27 08:40:00|10995|10991|10996.5|10992.5|10999.7|10995.7|10995|10991|7574
1719477900000|2024-06-27 08:45:00|||||||||555
1719478200000|2024-06-27 08:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|6535
1719478500000|2024-06-27 08:55:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2365
1719478800000|2024-06-27 09:00:00|||||||||1112
1719479100000|2024-06-27 09:05:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|520
1719479400000|2024-06-27 09:10:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|673
1719479700000|2024-06-27 09:15:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1762
1719480000000|2024-06-27 09:20:00|||||||||409
1719480300000|2024-06-27 09:25:00|||||||||678
1719480600000|2024-06-27 09:30:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|1977
1719480900000|2024-06-27 09:35:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|945
1719481200000|2024-06-27 09:40:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2506
1719481500000|2024-06-27 09:45:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|3541
1719481800000|2024-06-27 09:50:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|6155
1719482100000|2024-06-27 09:55:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|1655
1719482400000|2024-06-27 10:00:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|325
1719482700000|2024-06-27 10:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1410
1719483000000|2024-06-27 10:10:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10998.1|10994.1|5147
1719483300000|2024-06-27 10:15:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|4235
1719483600000|2024-06-27 10:20:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|2489
1719483900000|2024-06-27 10:25:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1945
1719484200000|2024-06-27 10:30:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|4929
1719484500000|2024-06-27 10:35:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|2886
1719484800000|2024-06-27 10:40:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|992
1719485100000|2024-06-27 10:45:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|1350
1719485400000|2024-06-27 10:50:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1840
1719485700000|2024-06-27 10:55:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1796
1719486000000|2024-06-27 11:00:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|3490
1719486300000|2024-06-27 11:05:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|2329
1719486600000|2024-06-27 11:10:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|7264
1719486900000|2024-06-27 11:15:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1254
1719487200000|2024-06-27 11:20:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|2066
1719487500000|2024-06-27 11:25:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|1391
1719487800000|2024-06-27 11:30:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1719
1719488100000|2024-06-27 11:35:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1267
1719488400000|2024-06-27 11:40:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10993.4|10989.4|3240
1719488700000|2024-06-27 11:45:00|10995.8|10991.8|10998.1|10994.1|10999.7|10995.7|10995|10991|7134
1719489000000|2024-06-27 11:50:00|||||||||2280
1719489300000|2024-06-27 11:55:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|2809
1719489600000|2024-06-27 12:00:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|2335
1719489900000|2024-06-27 12:05:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|3232
1719490200000|2024-06-27 12:10:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|3057
1719490500000|2024-06-27 12:15:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|2947
1719490800000|2024-06-27 12:20:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|4865
1719491100000|2024-06-27 12:25:00|11001.2|10997.2|10996.5|10992.5|11001.2|10997.2|10996.5|10992.5|8862
1719491400000|2024-06-27 12:30:00|10997.3|10993.3|11007.5|11003.5|11015.3|11011.3|10991.8|10987.8|28199
1719491700000|2024-06-27 12:35:00|11005.9|11001.9|11015.3|11011.3|11016.8|11012.8|11005.9|11001.9|11613
1719492000000|2024-06-27 12:40:00|11013.7|11009.7|11018.4|11014.4|11018.4|11014.4|11012.2|11008.2|8956
1719492300000|2024-06-27 12:45:00|11016.8|11012.8|11013.7|11009.7|11018.4|11014.4|11012.2|11008.2|7903
1719492600000|2024-06-27 12:50:00|11015.3|11011.3|11020|11016|11020|11016|11015.3|11011.3|11375
1719492900000|2024-06-27 12:55:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|6100
1719493200000|2024-06-27 13:00:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|6662
1719493500000|2024-06-27 13:05:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|8040
1719493800000|2024-06-27 13:10:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11016.8|11012.8|6366
1719494100000|2024-06-27 13:15:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|5676
1719494400000|2024-06-27 13:20:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|7228
1719494700000|2024-06-27 13:25:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|10918
1719495000000|2024-06-27 13:30:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|8388
1719495300000|2024-06-27 13:35:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|6082
1719495600000|2024-06-27 13:40:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|6377
1719495900000|2024-06-27 13:45:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|6097
1719496200000|2024-06-27 13:50:00|11027.8|11023.8|11034|11030|11034|11030|11027.8|11023.8|7572
1719496500000|2024-06-27 13:55:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|8353
1719496800000|2024-06-27 14:00:00|11032.5|11028.5|11034|11030|11038.7|11034.7|11032.5|11028.5|10560
1719497100000|2024-06-27 14:05:00|11032.5|11028.5|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|7388
1719497400000|2024-06-27 14:10:00|11034|11030|11034|11030|11035.6|11031.6|11032.5|11028.5|4179
1719497700000|2024-06-27 14:15:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|3654
1719498000000|2024-06-27 14:20:00|11030.9|11026.9|11030.9|11026.9|11034|11030|11029.3|11025.3|11166
1719498300000|2024-06-27 14:25:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|5919
1719498600000|2024-06-27 14:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|10463
1719498900000|2024-06-27 14:35:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|6916
1719499200000|2024-06-27 14:40:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|4529
1719499500000|2024-06-27 14:45:00|11032.5|11028.5|11034|11030|11034|11030|11030.9|11026.9|5952
1719499800000|2024-06-27 14:50:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|2460
1719500100000|2024-06-27 14:55:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|5669
1719500400000|2024-06-27 15:00:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|4969
1719500700000|2024-06-27 15:05:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2591
1719501000000|2024-06-27 15:10:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|6349
1719501300000|2024-06-27 15:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|10920
1719501600000|2024-06-27 15:20:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|3396
1719501900000|2024-06-27 15:25:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|5086
1719502200000|2024-06-27 15:30:00|||||||||1913
1719502500000|2024-06-27 15:35:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|2557
1719502800000|2024-06-27 15:40:00|||||||||1272
1719503100000|2024-06-27 15:45:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2360
1719503400000|2024-06-27 15:50:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|11019
1719503700000|2024-06-27 15:55:00|||||||||2934
1719504000000|2024-06-27 16:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|2735
1719504300000|2024-06-27 16:05:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3582
1719504600000|2024-06-27 16:10:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3664
1719504900000|2024-06-27 16:15:00|||||||||1828
1719505200000|2024-06-27 16:20:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|4633
1719505500000|2024-06-27 16:25:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|2704
1719505800000|2024-06-27 16:30:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1336
1719506100000|2024-06-27 16:35:00|||||||||1201
1719506400000|2024-06-27 16:40:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|3258
1719506700000|2024-06-27 16:45:00|||||||||4280
1719507000000|2024-06-27 16:50:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|6853
1719507300000|2024-06-27 16:55:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|6097
1719507600000|2024-06-27 17:00:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11027.8|11023.8|10845
1719507900000|2024-06-27 17:05:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11030.9|11026.9|9090
1719508200000|2024-06-27 17:10:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|3949
1719508500000|2024-06-27 17:15:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|980
1719508800000|2024-06-27 17:20:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|548
1719509100000|2024-06-27 17:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|2792
1719509400000|2024-06-27 17:30:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2471
1719509700000|2024-06-27 17:35:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|6832
1719510000000|2024-06-27 17:40:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|4293
1719510300000|2024-06-27 17:45:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|8271
1719510600000|2024-06-27 17:50:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|3741
1719510900000|2024-06-27 17:55:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|3641
1719511200000|2024-06-27 18:00:00|||||||||772
1719511500000|2024-06-27 18:05:00|||||||||1015
1719511800000|2024-06-27 18:10:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|2033
1719512100000|2024-06-27 18:15:00|||||||||308
1719512400000|2024-06-27 18:20:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|2461
1719512700000|2024-06-27 18:25:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|1341
1719513000000|2024-06-27 18:30:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|4097
1719513300000|2024-06-27 18:35:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|6111
1719513600000|2024-06-27 18:40:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1271
1719513900000|2024-06-27 18:45:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|4449
1719514200000|2024-06-27 18:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|4936
1719514500000|2024-06-27 18:55:00|||||||||7440
1719514800000|2024-06-27 19:00:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|1731
1719515100000|2024-06-27 19:05:00|||||||||1013
1719515400000|2024-06-27 19:10:00|||||||||1940
1719515700000|2024-06-27 19:15:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|7020
1719516000000|2024-06-27 19:20:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|1077
1719516300000|2024-06-27 19:25:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|961
1719516600000|2024-06-27 19:30:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3323
1719516900000|2024-06-27 19:35:00|||||||||978
1719517200000|2024-06-27 19:40:00|||||||||378
1719517500000|2024-06-27 19:45:00|||||||||3387
1719517800000|2024-06-27 19:50:00|||||||||6711
1719518100000|2024-06-27 19:55:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|7307
1719518400000|2024-06-27 20:00:00|||||||||2002
1719518700000|2024-06-27 20:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|4079
1719519000000|2024-06-27 20:10:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|2221
1719519300000|2024-06-27 20:15:00|||||||||650
1719519600000|2024-06-27 20:20:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1371
1719519900000|2024-06-27 20:25:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1045
1719520200000|2024-06-27 20:30:00|||||||||1125
1719520500000|2024-06-27 20:35:00|||||||||825
1719520800000|2024-06-27 20:40:00|||||||||3324
1719521100000|2024-06-27 20:45:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|3050
1719521400000|2024-06-27 20:50:00|||||||||1661
1719521700000|2024-06-27 20:55:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|3229
1719525600000|2024-06-27 22:00:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|523
1719525900000|2024-06-27 22:05:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|479
1719526200000|2024-06-27 22:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|229
1719526500000|2024-06-27 22:15:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|206
1719526800000|2024-06-27 22:20:00|||||||||12
1719527100000|2024-06-27 22:25:00|||||||||30
1719527400000|2024-06-27 22:30:00|||||||||259
1719527700000|2024-06-27 22:35:00|||||||||9
1719528000000|2024-06-27 22:40:00|||||||||8
1719528300000|2024-06-27 22:45:00|||||||||156
1719528600000|2024-06-27 22:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|776
1719528900000|2024-06-27 22:55:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|175
1719529200000|2024-06-27 23:00:00|||||||||25
1719529500000|2024-06-27 23:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|162
1719529800000|2024-06-27 23:10:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|618
1719530100000|2024-06-27 23:15:00|||||||||48
1719530400000|2024-06-27 23:20:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|89
1719530700000|2024-06-27 23:25:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|501
1719531000000|2024-06-27 23:30:00|||||||||10
1719531300000|2024-06-27 23:35:00|||||||||18
1719531600000|2024-06-27 23:40:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|182
1719531900000|2024-06-27 23:45:00|||||||||152
1719532200000|2024-06-27 23:50:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|417
1719532500000|2024-06-27 23:55:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|521
1719532800000|2024-06-28 00:00:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|578
1719533100000|2024-06-28 00:05:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|601
1719533400000|2024-06-28 00:10:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|540
1719533700000|2024-06-28 00:15:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|1016
1719534000000|2024-06-28 00:20:00|||||||||566
1719534300000|2024-06-28 00:25:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|107
1719534600000|2024-06-28 00:30:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|470
1719534900000|2024-06-28 00:35:00|11023.9|11019.9|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|674
1719535200000|2024-06-28 00:40:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|344
1719535500000|2024-06-28 00:45:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|471
1719535800000|2024-06-28 00:50:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|912
1719536100000|2024-06-28 00:55:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1431
1719536400000|2024-06-28 01:00:00|11020|11016|11020|11016|11020|11016|11020|11016|1888
1719536700000|2024-06-28 01:05:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|164
1719537000000|2024-06-28 01:10:00|||||||||1336
1719537300000|2024-06-28 01:15:00|11020|11016|11020|11016|11020|11016|11020|11016|814
1719537600000|2024-06-28 01:20:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1618
1719537900000|2024-06-28 01:25:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|3841
1719538200000|2024-06-28 01:30:00|11014.5|11010.5|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1487
1719538500000|2024-06-28 01:35:00|11013.7|11009.7|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|3325
1719538800000|2024-06-28 01:40:00|11009|11005|11007.5|11003.5|11012.2|11008.2|11005.9|11001.9|6342
1719539100000|2024-06-28 01:45:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11002.8|10998.8|5546
1719539400000|2024-06-28 01:50:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|3320
1719539700000|2024-06-28 01:55:00|11009|11005|11009|11005|11009|11005|11009|11005|1536
1719540000000|2024-06-28 02:00:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|3077
1719540300000|2024-06-28 02:05:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|3057
1719540600000|2024-06-28 02:10:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|2615
1719540900000|2024-06-28 02:15:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|2069
1719541200000|2024-06-28 02:20:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|670
1719541500000|2024-06-28 02:25:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1215
1719541800000|2024-06-28 02:30:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|342
1719542100000|2024-06-28 02:35:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1660
1719542400000|2024-06-28 02:40:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1185
1719542700000|2024-06-28 02:45:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2096
1719543000000|2024-06-28 02:50:00|11014.5|11010.5|11013.7|11009.7|11014.5|11010.5|11013.7|11009.7|1102
1719543300000|2024-06-28 02:55:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1313
1719543600000|2024-06-28 03:00:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|442
1719543900000|2024-06-28 03:05:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|465
1719544200000|2024-06-28 03:10:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|499
1719544500000|2024-06-28 03:15:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|651
1719544800000|2024-06-28 03:20:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|64
1719545100000|2024-06-28 03:25:00|||||||||579
1719545400000|2024-06-28 03:30:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|702
1719545700000|2024-06-28 03:35:00|||||||||323
1719546000000|2024-06-28 03:40:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|445
1719546300000|2024-06-28 03:45:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|634
1719546600000|2024-06-28 03:50:00|11012.9|11008.9|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1113
1719546900000|2024-06-28 03:55:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|261
1719547200000|2024-06-28 04:00:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|803
1719547500000|2024-06-28 04:05:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|55
1719547800000|2024-06-28 04:10:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|815
1719548100000|2024-06-28 04:15:00|||||||||90
1719548400000|2024-06-28 04:20:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|637
1719548700000|2024-06-28 04:25:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|945
1719549000000|2024-06-28 04:30:00|||||||||405
1719549300000|2024-06-28 04:35:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|799
1719549600000|2024-06-28 04:40:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|443
1719549900000|2024-06-28 04:45:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|1562
1719550200000|2024-06-28 04:50:00|||||||||595
1719550500000|2024-06-28 04:55:00|||||||||143
1719550800000|2024-06-28 05:00:00|||||||||1228
1719551100000|2024-06-28 05:05:00|||||||||66
1719551400000|2024-06-28 05:10:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|266
1719551700000|2024-06-28 05:15:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|285
1719552000000|2024-06-28 05:20:00|||||||||493
1719552300000|2024-06-28 05:25:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|809
1719552600000|2024-06-28 05:30:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|525
1719552900000|2024-06-28 05:35:00|||||||||618
1719553200000|2024-06-28 05:40:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|207
1719553500000|2024-06-28 05:45:00|||||||||74
1719553800000|2024-06-28 05:50:00|||||||||390
1719554100000|2024-06-28 05:55:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|869
1719554400000|2024-06-28 06:00:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|1277
1719554700000|2024-06-28 06:05:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|218
1719555000000|2024-06-28 06:10:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|166
1719555300000|2024-06-28 06:15:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|1978
1719555600000|2024-06-28 06:20:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|1735
1719555900000|2024-06-28 06:25:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|2522
1719556200000|2024-06-28 06:30:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|906
1719556500000|2024-06-28 06:35:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|934
1719556800000|2024-06-28 06:40:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1640
1719557100000|2024-06-28 06:45:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|2887
1719557400000|2024-06-28 06:50:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|1206
1719557700000|2024-06-28 06:55:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|1439
1719558000000|2024-06-28 07:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|5978
1719558300000|2024-06-28 07:05:00|||||||||176
1719558600000|2024-06-28 07:10:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|3004
1719558900000|2024-06-28 07:15:00|11023.1|11019.1|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|2834
1719559200000|2024-06-28 07:20:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11020|11016|3031
1719559500000|2024-06-28 07:25:00|11020|11016|11023.1|11019.1|11024.7|11020.7|11020|11016|2357
1719559800000|2024-06-28 07:30:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|972
1719560100000|2024-06-28 07:35:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|709
1719560400000|2024-06-28 07:40:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1364
1719560700000|2024-06-28 07:45:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|1033
1719561000000|2024-06-28 07:50:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|770
1719561300000|2024-06-28 07:55:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|1047
1719561600000|2024-06-28 08:00:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2934
1719561900000|2024-06-28 08:05:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|1321
1719562200000|2024-06-28 08:10:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|1603
1719562500000|2024-06-28 08:15:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1344
1719562800000|2024-06-28 08:20:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|873
1719563100000|2024-06-28 08:25:00|||||||||128
1719563400000|2024-06-28 08:30:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|2210
1719563700000|2024-06-28 08:35:00|||||||||258
1719564000000|2024-06-28 08:40:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|2491
1719564300000|2024-06-28 08:45:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|336
1719564600000|2024-06-28 08:50:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|554
1719564900000|2024-06-28 08:55:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1949
1719565200000|2024-06-28 09:00:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|2246
1719565500000|2024-06-28 09:05:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1063
1719565800000|2024-06-28 09:10:00|||||||||191
1719566100000|2024-06-28 09:15:00|11016.1|11012.1|11016.8|11012.8|11016.8|11012.8|11016.1|11012.1|1179
1719566400000|2024-06-28 09:20:00|||||||||454
1719566700000|2024-06-28 09:25:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|1930
1719567000000|2024-06-28 09:30:00|||||||||71
1719567300000|2024-06-28 09:35:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1240
1719567600000|2024-06-28 09:40:00|11019.2|11015.2|11018.4|11014.4|11020|11016|11018.4|11014.4|1573
1719567900000|2024-06-28 09:45:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|1803
1719568200000|2024-06-28 09:50:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11015.3|11011.3|933
1719568500000|2024-06-28 09:55:00|11016.1|11012.1|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|507
1719568800000|2024-06-28 10:00:00|||||||||460
1719569100000|2024-06-28 10:05:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|810
1719569400000|2024-06-28 10:10:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|763
1719569700000|2024-06-28 10:15:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|775
1719570000000|2024-06-28 10:20:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|179
1719570300000|2024-06-28 10:25:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|2948
1719570600000|2024-06-28 10:30:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|2181
1719570900000|2024-06-28 10:35:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1605
1719571200000|2024-06-28 10:40:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|850
1719571500000|2024-06-28 10:45:00|||||||||135
1719571800000|2024-06-28 10:50:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|2415
1719572100000|2024-06-28 10:55:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|774
1719572400000|2024-06-28 11:00:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|1694
1719572700000|2024-06-28 11:05:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1879
1719573000000|2024-06-28 11:10:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1671
1719573300000|2024-06-28 11:15:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|4827
1719573600000|2024-06-28 11:20:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|2044
1719573900000|2024-06-28 11:25:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1275
1719574200000|2024-06-28 11:30:00|11017.6|11013.6|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1121
1719574500000|2024-06-28 11:35:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|1038
1719574800000|2024-06-28 11:40:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|1305
1719575100000|2024-06-28 11:45:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1808
1719575400000|2024-06-28 11:50:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|1593
1719575700000|2024-06-28 11:55:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1355
1719576000000|2024-06-28 12:00:00|11021.5|11017.5|11018.4|11014.4|11023.1|11019.1|11016.8|11012.8|2220
1719576300000|2024-06-28 12:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|4403
1719576600000|2024-06-28 12:10:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|2575
1719576900000|2024-06-28 12:15:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11016.8|11012.8|2711
1719577200000|2024-06-28 12:20:00|11020|11016|11020|11016|11021.5|11017.5|11016.8|11012.8|6798
1719577500000|2024-06-28 12:25:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|11650
1719577800000|2024-06-28 12:30:00|11017.6|11013.6|11041.8|11037.8|11043.4|11039.4|11005.9|11001.9|26123
1719578100000|2024-06-28 12:35:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|14532
1719578400000|2024-06-28 12:40:00|11045|11041|11043.4|11039.4|11045|11041|11038.7|11034.7|11894
1719578700000|2024-06-28 12:45:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|9698
1719579000000|2024-06-28 12:50:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|5455
1719579300000|2024-06-28 12:55:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|9070
1719579600000|2024-06-28 13:00:00|11045|11041|11045|11041|11046.5|11042.5|11041.8|11037.8|8821
1719579900000|2024-06-28 13:05:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|3578
1719580200000|2024-06-28 13:10:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|2908
1719580500000|2024-06-28 13:15:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|1806
1719580800000|2024-06-28 13:20:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|5247
1719581100000|2024-06-28 13:25:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11045|11041|6576
1719581400000|2024-06-28 13:30:00|11045|11041|11045|11041|11048.1|11044.1|11045|11041|3660
1719581700000|2024-06-28 13:35:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|5160
1719582000000|2024-06-28 13:40:00|11046.5|11042.5|11043.4|11039.4|11048.1|11044.1|11041.8|11037.8|19792
1719582300000|2024-06-28 13:45:00|11041.8|11037.8|11046.5|11042.5|11046.5|11042.5|11041.8|11037.8|7318
1719582600000|2024-06-28 13:50:00|11048.1|11044.1|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|12010
1719582900000|2024-06-28 13:55:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|2905
1719583200000|2024-06-28 14:00:00|11049.7|11045.7|11043.4|11039.4|11051.2|11047.2|11041.8|11037.8|7853
1719583500000|2024-06-28 14:05:00|11041.8|11037.8|11038.7|11034.7|11043.4|11039.4|11037.2|11033.2|10986
1719583800000|2024-06-28 14:10:00|11037.2|11033.2|11034|11030|11038.7|11034.7|11034|11030|18318
1719584100000|2024-06-28 14:15:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11034|11030|9918
1719584400000|2024-06-28 14:20:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|8917
1719584700000|2024-06-28 14:25:00|11027.8|11023.8|11032.5|11028.5|11032.5|11028.5|11027.8|11023.8|6177
1719585000000|2024-06-28 14:30:00|11034|11030|11034|11030|11034|11030|11030.9|11026.9|4379
1719585300000|2024-06-28 14:35:00|11035.6|11031.6|11030.9|11026.9|11035.6|11031.6|11030.9|11026.9|7075
1719585600000|2024-06-28 14:40:00|11029.3|11025.3|11026.2|11022.2|11030.9|11026.9|11024.7|11020.7|12043
1719585900000|2024-06-28 14:45:00|11027.8|11023.8|11023.1|11019.1|11027.8|11023.8|11023.1|11019.1|6108
1719586200000|2024-06-28 14:50:00|11021.5|11017.5|11012.2|11008.2|11021.5|11017.5|11010.6|11006.6|15974
1719586500000|2024-06-28 14:55:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|23759
1719586800000|2024-06-28 15:00:00|11009|11005|11004.3|11000.3|11009|11005|11001.2|10997.2|12722
1719587100000|2024-06-28 15:05:00|11005.9|11001.9|10996.5|10992.5|11005.9|11001.9|10996.5|10992.5|15692
1719587400000|2024-06-28 15:10:00|10998.1|10994.1|11002.8|10998.8|11002.8|10998.8|10995|10991|11482
1719587700000|2024-06-28 15:15:00|11001.2|10997.2|11002.8|10998.8|11007.5|11003.5|11001.2|10997.2|13247
1719588000000|2024-06-28 15:20:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|5794
1719588300000|2024-06-28 15:25:00|11007.5|11003.5|11009|11005|11009|11005|11005.9|11001.9|7582
1719588600000|2024-06-28 15:30:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|4758
1719588900000|2024-06-28 15:35:00|11009|11005|11005.9|11001.9|11009|11005|11005.9|11001.9|6762
1719589200000|2024-06-28 15:40:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|5188
1719589500000|2024-06-28 15:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|8562
1719589800000|2024-06-28 15:50:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10998.1|10994.1|5614
1719590100000|2024-06-28 15:55:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|12247
1719590400000|2024-06-28 16:00:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|9560
1719590700000|2024-06-28 16:05:00|10998.1|10994.1|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|3267
1719591000000|2024-06-28 16:10:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|4485
1719591300000|2024-06-28 16:15:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|8811
1719591600000|2024-06-28 16:20:00|10996.5|10992.5|10996.5|10992.5|10999.7|10995.7|10995|10991|10205
1719591900000|2024-06-28 16:25:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10995|10991|2729
1719592200000|2024-06-28 16:30:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10995|10991|5234
1719592500000|2024-06-28 16:35:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|5057
1719592800000|2024-06-28 16:40:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|3449
1719593100000|2024-06-28 16:45:00|10990.3|10986.3|10987.9|10983.9|10990.3|10986.3|10987.2|10983.2|13974
1719593400000|2024-06-28 16:50:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|7894
1719593700000|2024-06-28 16:55:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|7238
1719594000000|2024-06-28 17:00:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|5665
1719594300000|2024-06-28 17:05:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|4287
1719594600000|2024-06-28 17:10:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|10574
1719594900000|2024-06-28 17:15:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10993.4|10989.4|5797
1719595200000|2024-06-28 17:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1466
1719595500000|2024-06-28 17:25:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|7504
1719595800000|2024-06-28 17:30:00|||||||||2181
1719596100000|2024-06-28 17:35:00|10995|10991|10995|10991|10995|10991|10995|10991|2944
1719596400000|2024-06-28 17:40:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|2025
1719596700000|2024-06-28 17:45:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|12050
1719597000000|2024-06-28 17:50:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|9904
1719597300000|2024-06-28 17:55:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|5315
1719597600000|2024-06-28 18:00:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1806
1719597900000|2024-06-28 18:05:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|3056
1719598200000|2024-06-28 18:10:00|||||||||2545
1719598500000|2024-06-28 18:15:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|2048
1719598800000|2024-06-28 18:20:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|5682
1719599100000|2024-06-28 18:25:00|||||||||4247
1719599400000|2024-06-28 18:30:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|4494
1719599700000|2024-06-28 18:35:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|5883
1719600000000|2024-06-28 18:40:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|13105
1719600300000|2024-06-28 18:45:00|||||||||2225
1719600600000|2024-06-28 18:50:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|8021
1719600900000|2024-06-28 18:55:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|13094
1719601200000|2024-06-28 19:00:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|6207
1719601500000|2024-06-28 19:05:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|5320
1719601800000|2024-06-28 19:10:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|21492
1719602100000|2024-06-28 19:15:00|||||||||2463
1719602400000|2024-06-28 19:20:00|||||||||1712
1719602700000|2024-06-28 19:25:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|10205
1719603000000|2024-06-28 19:30:00|||||||||2404
1719603300000|2024-06-28 19:35:00|||||||||1285
1719603600000|2024-06-28 19:40:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|17898
1719603900000|2024-06-28 19:45:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|22575
1719604200000|2024-06-28 19:50:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|36920
1719604500000|2024-06-28 19:55:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|21583
1719604800000|2024-06-28 20:00:00|10985.6|10981.6|10973.1|10969.1|10985.6|10981.6|10963.7|10959.7|36384
1719605100000|2024-06-28 20:05:00|10974.7|10970.7|10977.8|10973.8|10979.3|10975.3|10973.1|10969.1|12975
1719605400000|2024-06-28 20:10:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|3190
1719605700000|2024-06-28 20:15:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|2450
1719606000000|2024-06-28 20:20:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|3875
1719606300000|2024-06-28 20:25:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|5081
1719606600000|2024-06-28 20:30:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|1397
1719606900000|2024-06-28 20:35:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|2640
1719607200000|2024-06-28 20:40:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|6509
1719607500000|2024-06-28 20:45:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|4557
1719607800000|2024-06-28 20:50:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|3742
1719608100000|2024-06-28 20:55:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|3552
1719784800000|2024-06-30 22:00:00|10955.9|10951.9|10952.8|10948.8|10963.7|10959.7|10949.7|10945.7|4244
1719785100000|2024-06-30 22:05:00|10954.3|10950.3|10963.7|10959.7|10963.7|10959.7|10954.3|10950.3|3834
1719785400000|2024-06-30 22:10:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|658
1719785700000|2024-06-30 22:15:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|959
1719786000000|2024-06-30 22:20:00|10960.6|10956.6|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|1238
1719786300000|2024-06-30 22:25:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|511
1719786600000|2024-06-30 22:30:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1353
1719786900000|2024-06-30 22:35:00|10959|10955|10957.5|10953.5|10959|10955|10955.9|10951.9|1479
1719787200000|2024-06-30 22:40:00|||||||||328
1719787500000|2024-06-30 22:45:00|||||||||391
1719787800000|2024-06-30 22:50:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10959|10955|850
1719788100000|2024-06-30 22:55:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|669
1719788400000|2024-06-30 23:00:00|10959|10955|10955.9|10951.9|10959|10955|10955.9|10951.9|463
1719788700000|2024-06-30 23:05:00|||||||||349
1719789000000|2024-06-30 23:10:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|585
1719789300000|2024-06-30 23:15:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|856
1719789600000|2024-06-30 23:20:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|506
1719789900000|2024-06-30 23:25:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|222
1719790200000|2024-06-30 23:30:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|582
1719790500000|2024-06-30 23:35:00|||||||||62
1719790800000|2024-06-30 23:40:00|||||||||382
1719791100000|2024-06-30 23:45:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|895
1719791400000|2024-06-30 23:50:00|10955.9|10951.9|10960.6|10956.6|10960.6|10956.6|10955.9|10951.9|1019
1719791700000|2024-06-30 23:55:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|1173
1719792000000|2024-07-01 00:00:00|10959|10955|10959|10955|10963.7|10959.7|10955.9|10951.9|2786
1719792300000|2024-07-01 00:05:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|721
1719792600000|2024-07-01 00:10:00|10962.2|10958.2|10955.9|10951.9|10962.2|10958.2|10955.9|10951.9|2560
1719792900000|2024-07-01 00:15:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10952.8|10948.8|3324
1719793200000|2024-07-01 00:20:00|10957.5|10953.5|10962.2|10958.2|10963.7|10959.7|10955.9|10951.9|3157
1719793500000|2024-07-01 00:25:00|10960.6|10956.6|10963.7|10959.7|10966.8|10962.8|10959|10955|4375
1719793800000|2024-07-01 00:30:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|1255
1719794100000|2024-07-01 00:35:00|10960.6|10956.6|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|1418
1719794400000|2024-07-01 00:40:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|1346
1719794700000|2024-07-01 00:45:00|10960.6|10956.6|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|856
1719795000000|2024-07-01 00:50:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|333
1719795300000|2024-07-01 00:55:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|1048
1719795600000|2024-07-01 01:00:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|2650
1719795900000|2024-07-01 01:05:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|1252
1719796200000|2024-07-01 01:10:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|970
1719796500000|2024-07-01 01:15:00|10970|10966|10968.4|10964.4|10970|10966|10966.8|10962.8|1408
1719796800000|2024-07-01 01:20:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|318
1719797100000|2024-07-01 01:25:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|2133
1719797400000|2024-07-01 01:30:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1346
1719797700000|2024-07-01 01:35:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|2119
1719798000000|2024-07-01 01:40:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|621
1719798300000|2024-07-01 01:45:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|422
1719798600000|2024-07-01 01:50:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10966.8|10962.8|3593
1719798900000|2024-07-01 01:55:00|||||||||229
1719799200000|2024-07-01 02:00:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|1120
1719799500000|2024-07-01 02:05:00|10970|10966|10970|10966|10970|10966|10970|10966|412
1719799800000|2024-07-01 02:10:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|843
1719800100000|2024-07-01 02:15:00|10970|10966|10970|10966|10973.1|10969.1|10970|10966|2568
1719800400000|2024-07-01 02:20:00|||||||||300
1719800700000|2024-07-01 02:25:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|494
1719801000000|2024-07-01 02:30:00|||||||||474
1719801300000|2024-07-01 02:35:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|337
1719801600000|2024-07-01 02:40:00|||||||||104
1719801900000|2024-07-01 02:45:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|696
1719802200000|2024-07-01 02:50:00|||||||||362
1719802500000|2024-07-01 02:55:00|||||||||20
1719802800000|2024-07-01 03:00:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|539
1719803100000|2024-07-01 03:05:00|10970|10966|10970|10966|10970|10966|10970|10966|477
1719803400000|2024-07-01 03:10:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|630
1719803700000|2024-07-01 03:15:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|463
1719804000000|2024-07-01 03:20:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|527
1719804300000|2024-07-01 03:25:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|169
1719804600000|2024-07-01 03:30:00|||||||||156
1719804900000|2024-07-01 03:35:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|532
1719805200000|2024-07-01 03:40:00|||||||||218
1719805500000|2024-07-01 03:45:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|502
1719805800000|2024-07-01 03:50:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|731
1719806100000|2024-07-01 03:55:00|||||||||112
1719806400000|2024-07-01 04:00:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|592
1719806700000|2024-07-01 04:05:00|||||||||248
1719807000000|2024-07-01 04:10:00|||||||||23
1719807300000|2024-07-01 04:15:00|||||||||247
1719807600000|2024-07-01 04:20:00|||||||||16
1719807900000|2024-07-01 04:25:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|768
1719808200000|2024-07-01 04:30:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|460
1719808500000|2024-07-01 04:35:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1020
1719808800000|2024-07-01 04:40:00|10973.9|10969.9|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|611
1719809100000|2024-07-01 04:45:00|10973.9|10969.9|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|381
1719809400000|2024-07-01 04:50:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|174
1719809700000|2024-07-01 04:55:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|443
1719810000000|2024-07-01 05:00:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1544
1719810300000|2024-07-01 05:05:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|57
1719810600000|2024-07-01 05:10:00|||||||||42
1719810900000|2024-07-01 05:15:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|166
1719811200000|2024-07-01 05:20:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|501
1719811500000|2024-07-01 05:25:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1262
1719811800000|2024-07-01 05:30:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|1867
1719812100000|2024-07-01 05:35:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|308
1719812400000|2024-07-01 05:40:00|10966.8|10962.8|10970|10966|10971.5|10967.5|10966.8|10962.8|3505
1719812700000|2024-07-01 05:45:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|600
1719813000000|2024-07-01 05:50:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|813
1719813300000|2024-07-01 05:55:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|278
1719813600000|2024-07-01 06:00:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|1578
1719813900000|2024-07-01 06:05:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|1169
1719814200000|2024-07-01 06:10:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|1286
1719814500000|2024-07-01 06:15:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10966.8|10962.8|2495
1719814800000|2024-07-01 06:20:00|10970.8|10966.8|10971.5|10967.5|10971.5|10967.5|10970|10966|2514
1719815100000|2024-07-01 06:25:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|946
1719815400000|2024-07-01 06:30:00|10971.5|10967.5|10971.5|10967.5|10976.2|10972.2|10971.5|10967.5|2441
1719815700000|2024-07-01 06:35:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10970|10966|1589
1719816000000|2024-07-01 06:40:00|10968.4|10964.4|10970|10966|10970|10966|10966.8|10962.8|1270
1719816300000|2024-07-01 06:45:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|1747
1719816600000|2024-07-01 06:50:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|1066
1719816900000|2024-07-01 06:55:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1143
1719817200000|2024-07-01 07:00:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1109
1719817500000|2024-07-01 07:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10970|10966|1945
1719817800000|2024-07-01 07:10:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|1364
1719818100000|2024-07-01 07:15:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|2985
1719818400000|2024-07-01 07:20:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|1904
1719818700000|2024-07-01 07:25:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|1764
1719819000000|2024-07-01 07:30:00|||||||||915
1719819300000|2024-07-01 07:35:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|737
1719819600000|2024-07-01 07:40:00|10966.8|10962.8|10970|10966|10970|10966|10966.8|10962.8|1656
1719819900000|2024-07-01 07:45:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1898
1719820200000|2024-07-01 07:50:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|3405
1719820500000|2024-07-01 07:55:00|10970|10966|10966.8|10962.8|10970|10966|10965.3|10961.3|3458
1719820800000|2024-07-01 08:00:00|10965.3|10961.3|10962.2|10958.2|10968.4|10964.4|10960.6|10956.6|5022
1719821100000|2024-07-01 08:05:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|1924
1719821400000|2024-07-01 08:10:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|2798
1719821700000|2024-07-01 08:15:00|10957.5|10953.5|10962.2|10958.2|10962.2|10958.2|10957.5|10953.5|3808
1719822000000|2024-07-01 08:20:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10957.5|10953.5|5731
1719822300000|2024-07-01 08:25:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|9041
1719822600000|2024-07-01 08:30:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|1560
1719822900000|2024-07-01 08:35:00|10960.6|10956.6|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|4508
1719823200000|2024-07-01 08:40:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|1043
1719823500000|2024-07-01 08:45:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|932
1719823800000|2024-07-01 08:50:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|2701
1719824100000|2024-07-01 08:55:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|965
1719824400000|2024-07-01 09:00:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|3192
1719824700000|2024-07-01 09:05:00|10957.5|10953.5|10959|10955|10960.6|10956.6|10957.5|10953.5|1775
1719825000000|2024-07-01 09:10:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|903
1719825300000|2024-07-01 09:15:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10955.9|10951.9|1543
1719825600000|2024-07-01 09:20:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|2326
1719825900000|2024-07-01 09:25:00|||||||||777
1719826200000|2024-07-01 09:30:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1141
1719826500000|2024-07-01 09:35:00|10959|10955|10959|10955|10959|10955|10959|10955|346
1719826800000|2024-07-01 09:40:00|||||||||347
1719827100000|2024-07-01 09:45:00|||||||||1484
1719827400000|2024-07-01 09:50:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|672
1719827700000|2024-07-01 09:55:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|1379
1719828000000|2024-07-01 10:00:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|311
1719828300000|2024-07-01 10:05:00|10959|10955|10959|10955|10959|10955|10959|10955|690
1719828600000|2024-07-01 10:10:00|||||||||602
1719828900000|2024-07-01 10:15:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|2627
1719829200000|2024-07-01 10:20:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|533
1719829500000|2024-07-01 10:25:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1365
1719829800000|2024-07-01 10:30:00|10959|10955|10959|10955|10959|10955|10959|10955|2215
1719830100000|2024-07-01 10:35:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|6572
1719830400000|2024-07-01 10:40:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|3249
1719830700000|2024-07-01 10:45:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|1075
1719831000000|2024-07-01 10:50:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|2659
1719831300000|2024-07-01 10:55:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1941
1719831600000|2024-07-01 11:00:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|833
1719831900000|2024-07-01 11:05:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|2002
1719832200000|2024-07-01 11:10:00|||||||||593
1719832500000|2024-07-01 11:15:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1444
1719832800000|2024-07-01 11:20:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3365
1719833100000|2024-07-01 11:25:00|||||||||1333
1719833400000|2024-07-01 11:30:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1373
1719833700000|2024-07-01 11:35:00|||||||||1944
1719834000000|2024-07-01 11:40:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|2405
1719834300000|2024-07-01 11:45:00|||||||||203
1719834600000|2024-07-01 11:50:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|1507
1719834900000|2024-07-01 11:55:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|1237
1719835200000|2024-07-01 12:00:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|2564
1719835500000|2024-07-01 12:05:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|3183
1719835800000|2024-07-01 12:10:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|3176
1719836100000|2024-07-01 12:15:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|2864
1719836400000|2024-07-01 12:20:00|10948.1|10944.1|10940.3|10936.3|10948.1|10944.1|10938.7|10934.7|17707
1719836700000|2024-07-01 12:25:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|8635
1719837000000|2024-07-01 12:30:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|8679
1719837300000|2024-07-01 12:35:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10930.9|10926.9|9996
1719837600000|2024-07-01 12:40:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|2992
1719837900000|2024-07-01 12:45:00|10934|10930|10938.7|10934.7|10940.3|10936.3|10934|10930|11231
1719838200000|2024-07-01 12:50:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|6223
1719838500000|2024-07-01 12:55:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|10762
1719838800000|2024-07-01 13:00:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10934|10930|3744
1719839100000|2024-07-01 13:05:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|4529
1719839400000|2024-07-01 13:10:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|5596
1719839700000|2024-07-01 13:15:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10930.9|10926.9|7791
1719840000000|2024-07-01 13:20:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|6318
1719840300000|2024-07-01 13:25:00|10934|10930|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|4984
1719840600000|2024-07-01 13:30:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|4423
1719840900000|2024-07-01 13:35:00|10932.5|10928.5|10937.2|10933.2|10937.2|10933.2|10932.5|10928.5|4963
1719841200000|2024-07-01 13:40:00|10935.6|10931.6|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|6858
1719841500000|2024-07-01 13:45:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10937.2|10933.2|5850
1719841800000|2024-07-01 13:50:00|10940.3|10936.3|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|3928
1719842100000|2024-07-01 13:55:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|4040
1719842400000|2024-07-01 14:00:00|10959|10955|10941.8|10937.8|10960.6|10956.6|10941.8|10937.8|20132
1719842700000|2024-07-01 14:05:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10937.2|10933.2|9821
1719843000000|2024-07-01 14:10:00|10941.8|10937.8|10937.2|10933.2|10941.8|10937.8|10934|10930|9108
1719843300000|2024-07-01 14:15:00|10936.4|10932.4|10935.6|10931.6|10937.2|10933.2|10932.5|10928.5|7783
1719843600000|2024-07-01 14:20:00|10934|10930|10929.3|10925.3|10934|10930|10927.8|10923.8|9181
1719843900000|2024-07-01 14:25:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|7880
1719844200000|2024-07-01 14:30:00|10927.8|10923.8|10920|10916|10927.8|10923.8|10920|10916|15041
1719844500000|2024-07-01 14:35:00|10918.4|10914.4|10921.5|10917.5|10923.1|10919.1|10918.4|10914.4|8019
1719844800000|2024-07-01 14:40:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|4888
1719845100000|2024-07-01 14:45:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10920|10916|7376
1719845400000|2024-07-01 14:50:00|10920|10916|10916.8|10912.8|10921.5|10917.5|10916.8|10912.8|8255
1719845700000|2024-07-01 14:55:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|16317
1719846000000|2024-07-01 15:00:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|6443
1719846300000|2024-07-01 15:05:00|10913.7|10909.7|10918.4|10914.4|10918.4|10914.4|10912.2|10908.2|13013
1719846600000|2024-07-01 15:10:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|11338
1719846900000|2024-07-01 15:15:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|7899
1719847200000|2024-07-01 15:20:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|4605
1719847500000|2024-07-01 15:25:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|5417
1719847800000|2024-07-01 15:30:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|2618
1719848100000|2024-07-01 15:35:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|3514
1719848400000|2024-07-01 15:40:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|2889
1719848700000|2024-07-01 15:45:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|6908
1719849000000|2024-07-01 15:50:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|3166
1719849300000|2024-07-01 15:55:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|2562
1719849600000|2024-07-01 16:00:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|8093
1719849900000|2024-07-01 16:05:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|4181
1719850200000|2024-07-01 16:10:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|2422
1719850500000|2024-07-01 16:15:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10920|10916|3173
1719850800000|2024-07-01 16:20:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|4403
1719851100000|2024-07-01 16:25:00|10921.5|10917.5|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|4816
1719851400000|2024-07-01 16:30:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|2817
1719851700000|2024-07-01 16:35:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|2329
1719852000000|2024-07-01 16:40:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|2536
1719852300000|2024-07-01 16:45:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1218
1719852600000|2024-07-01 16:50:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|5934
1719852900000|2024-07-01 16:55:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2419
1719853200000|2024-07-01 17:00:00|||||||||1077
1719853500000|2024-07-01 17:05:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|665
1719853800000|2024-07-01 17:10:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1577
1719854100000|2024-07-01 17:15:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1230
1719854400000|2024-07-01 17:20:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|9573
1719854700000|2024-07-01 17:25:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|10303
1719855000000|2024-07-01 17:30:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|2130
1719855300000|2024-07-01 17:35:00|||||||||2696
1719855600000|2024-07-01 17:40:00|||||||||1401
1719855900000|2024-07-01 17:45:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1492
1719856200000|2024-07-01 17:50:00|||||||||1061
1719856500000|2024-07-01 17:55:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1815
1719856800000|2024-07-01 18:00:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2552
1719857100000|2024-07-01 18:05:00|||||||||1346
1719857400000|2024-07-01 18:10:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1783
1719857700000|2024-07-01 18:15:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1992
1719858000000|2024-07-01 18:20:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|2704
1719858300000|2024-07-01 18:25:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|1121
1719858600000|2024-07-01 18:30:00|10915.3|10911.3|10918.4|10914.4|10918.4|10914.4|10913.7|10909.7|2312
1719858900000|2024-07-01 18:35:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10916.8|10912.8|7035
1719859200000|2024-07-01 18:40:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|3924
1719859500000|2024-07-01 18:45:00|||||||||1038
1719859800000|2024-07-01 18:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|1428
1719860100000|2024-07-01 18:55:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|12389
1719860400000|2024-07-01 19:00:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|2648
1719860700000|2024-07-01 19:05:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1896
1719861000000|2024-07-01 19:10:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|3152
1719861300000|2024-07-01 19:15:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|5682
1719861600000|2024-07-01 19:20:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|2103
1719861900000|2024-07-01 19:25:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|2651
1719862200000|2024-07-01 19:30:00|||||||||1925
1719862500000|2024-07-01 19:35:00|||||||||990
1719862800000|2024-07-01 19:40:00|10920|10916|10918.4|10914.4|10920|10916|10916.8|10912.8|6600
1719863100000|2024-07-01 19:45:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|3448
1719863400000|2024-07-01 19:50:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|7108
1719863700000|2024-07-01 19:55:00|||||||||1619
1719864000000|2024-07-01 20:00:00|10918.4|10914.4|10924.7|10920.7|10924.7|10920.7|10918.4|10914.4|7867
1719864300000|2024-07-01 20:05:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2389
1719864600000|2024-07-01 20:10:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1039
1719864900000|2024-07-01 20:15:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|4204
1719865200000|2024-07-01 20:20:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1516
1719865500000|2024-07-01 20:25:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|2513
1719865800000|2024-07-01 20:30:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2962
1719866100000|2024-07-01 20:35:00|||||||||2372
1719866400000|2024-07-01 20:40:00|||||||||1431
1719866700000|2024-07-01 20:45:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|2943
1719867000000|2024-07-01 20:50:00|||||||||2932
1719867300000|2024-07-01 20:55:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|3735
1719871200000|2024-07-01 22:00:00|10929.3|10925.3|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|848
1719871500000|2024-07-01 22:05:00|||||||||21
1719871800000|2024-07-01 22:10:00|||||||||233
1719872100000|2024-07-01 22:15:00|||||||||297
1719872400000|2024-07-01 22:20:00|||||||||20
1719872700000|2024-07-01 22:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|648
1719873000000|2024-07-01 22:30:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|162
1719873300000|2024-07-01 22:35:00|||||||||71
1719873600000|2024-07-01 22:40:00|||||||||293
1719873900000|2024-07-01 22:45:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|782
1719874200000|2024-07-01 22:50:00|||||||||62
1719874500000|2024-07-01 22:55:00|||||||||130
1719874800000|2024-07-01 23:00:00|||||||||168
1719875100000|2024-07-01 23:05:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|239
1719875400000|2024-07-01 23:10:00|||||||||131
1719875700000|2024-07-01 23:15:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1650
1719876000000|2024-07-01 23:20:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|532
1719876300000|2024-07-01 23:25:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|494
1719876600000|2024-07-01 23:30:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|499
1719876900000|2024-07-01 23:35:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1017
1719877200000|2024-07-01 23:40:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|1203
1719877500000|2024-07-01 23:45:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1108
1719877800000|2024-07-01 23:50:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|410
1719878100000|2024-07-01 23:55:00|||||||||305
1719878400000|2024-07-02 00:00:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|722
1719878700000|2024-07-02 00:05:00|||||||||492
1719879000000|2024-07-02 00:10:00|||||||||53
1719879300000|2024-07-02 00:15:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|496
1719879600000|2024-07-02 00:20:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|281
1719879900000|2024-07-02 00:25:00|||||||||226
1719880200000|2024-07-02 00:30:00|||||||||385
1719880500000|2024-07-02 00:35:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1101
1719880800000|2024-07-02 00:40:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|286
1719881100000|2024-07-02 00:45:00|10930.9|10926.9|10932.5|10928.5|10934|10930|10930.9|10926.9|3373
1719881400000|2024-07-02 00:50:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1480
1719881700000|2024-07-02 00:55:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|2018
1719882000000|2024-07-02 01:00:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|3305
1719882300000|2024-07-02 01:05:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|1429
1719882600000|2024-07-02 01:10:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|1221
1719882900000|2024-07-02 01:15:00|||||||||647
1719883200000|2024-07-02 01:20:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|796
1719883500000|2024-07-02 01:25:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10934|10930|1339
1719883800000|2024-07-02 01:30:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|2764
1719884100000|2024-07-02 01:35:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|331
1719884400000|2024-07-02 01:40:00|10934|10930|10934|10930|10934|10930|10934|10930|318
1719884700000|2024-07-02 01:45:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|625
1719885000000|2024-07-02 01:50:00|10934|10930|10934|10930|10934|10930|10934|10930|62
1719885300000|2024-07-02 01:55:00|||||||||392
1719885600000|2024-07-02 02:00:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|793
1719885900000|2024-07-02 02:05:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1273
1719886200000|2024-07-02 02:10:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|401
1719886500000|2024-07-02 02:15:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|791
1719886800000|2024-07-02 02:20:00|||||||||272
1719887100000|2024-07-02 02:25:00|||||||||136
1719887400000|2024-07-02 02:30:00|||||||||166
1719887700000|2024-07-02 02:35:00|||||||||197
1719888000000|2024-07-02 02:40:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|353
1719888300000|2024-07-02 02:45:00|||||||||315
1719888600000|2024-07-02 02:50:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|240
1719888900000|2024-07-02 02:55:00|||||||||92
1719889200000|2024-07-02 03:00:00|||||||||278
1719889500000|2024-07-02 03:05:00|||||||||40
1719889800000|2024-07-02 03:10:00|||||||||103
1719890100000|2024-07-02 03:15:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|341
1719890400000|2024-07-02 03:20:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|278
1719890700000|2024-07-02 03:25:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|376
1719891000000|2024-07-02 03:30:00|10936.4|10932.4|10935.6|10931.6|10936.4|10932.4|10935.6|10931.6|997
1719891300000|2024-07-02 03:35:00|||||||||176
1719891600000|2024-07-02 03:40:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|1678
1719891900000|2024-07-02 03:45:00|||||||||90
1719892200000|2024-07-02 03:50:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|869
1719892500000|2024-07-02 03:55:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|589
1719892800000|2024-07-02 04:00:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|982
1719893100000|2024-07-02 04:05:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|390
1719893400000|2024-07-02 04:10:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|147
1719893700000|2024-07-02 04:15:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|600
1719894000000|2024-07-02 04:20:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|629
1719894300000|2024-07-02 04:25:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1238
1719894600000|2024-07-02 04:30:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|110
1719894900000|2024-07-02 04:35:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|1140
1719895200000|2024-07-02 04:40:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1094
1719895500000|2024-07-02 04:45:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|778
1719895800000|2024-07-02 04:50:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|37
1719896100000|2024-07-02 04:55:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|901
1719896400000|2024-07-02 05:00:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|446
1719896700000|2024-07-02 05:05:00|||||||||74
1719897000000|2024-07-02 05:10:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|238
1719897300000|2024-07-02 05:15:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|299
1719897600000|2024-07-02 05:20:00|||||||||9
1719897900000|2024-07-02 05:25:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|2009
1719898200000|2024-07-02 05:30:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1159
1719898500000|2024-07-02 05:35:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|794
1719898800000|2024-07-02 05:40:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|711
1719899100000|2024-07-02 05:45:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|948
1719899400000|2024-07-02 05:50:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|1175
1719899700000|2024-07-02 05:55:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|1289
1719900000000|2024-07-02 06:00:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|2210
1719900300000|2024-07-02 06:05:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|1218
1719900600000|2024-07-02 06:10:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|1197
1719900900000|2024-07-02 06:15:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|843
1719901200000|2024-07-02 06:20:00|||||||||477
1719901500000|2024-07-02 06:25:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|1029
1719901800000|2024-07-02 06:30:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|568
1719902100000|2024-07-02 06:35:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1136
1719902400000|2024-07-02 06:40:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1030
1719902700000|2024-07-02 06:45:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|3564
1719903000000|2024-07-02 06:50:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|2639
1719903300000|2024-07-02 06:55:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|896
1719903600000|2024-07-02 07:00:00|10938.7|10934.7|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|1766
1719903900000|2024-07-02 07:05:00|10938.7|10934.7|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|1627
1719904200000|2024-07-02 07:10:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2308
1719904500000|2024-07-02 07:15:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10934|10930|1907
1719904800000|2024-07-02 07:20:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10932.5|10928.5|2712
1719905100000|2024-07-02 07:25:00|10932.5|10928.5|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|2697
1719905400000|2024-07-02 07:30:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|702
1719905700000|2024-07-02 07:35:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|1829
1719906000000|2024-07-02 07:40:00|10935.6|10931.6|10940.3|10936.3|10940.3|10936.3|10935.6|10931.6|5906
1719906300000|2024-07-02 07:45:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|1672
1719906600000|2024-07-02 07:50:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|1773
1719906900000|2024-07-02 07:55:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|1617
1719907200000|2024-07-02 08:00:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|478
1719907500000|2024-07-02 08:05:00|10935.6|10931.6|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|5763
1719907800000|2024-07-02 08:10:00|10940.3|10936.3|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|2200
1719908100000|2024-07-02 08:15:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|1274
1719908400000|2024-07-02 08:20:00|10935.6|10931.6|10934|10930|10937.2|10933.2|10934|10930|1864
1719908700000|2024-07-02 08:25:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|1165
1719909000000|2024-07-02 08:30:00|10932.5|10928.5|10930.9|10926.9|10934|10930|10930.9|10926.9|2159
1719909300000|2024-07-02 08:35:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|2392
1719909600000|2024-07-02 08:40:00|10930.9|10926.9|10934|10930|10934|10930|10930.9|10926.9|1381
1719909900000|2024-07-02 08:45:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|1085
1719910200000|2024-07-02 08:50:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|826
1719910500000|2024-07-02 08:55:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|2752
1719910800000|2024-07-02 09:00:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|2029
1719911100000|2024-07-02 09:05:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1205
1719911400000|2024-07-02 09:10:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|4039
1719911700000|2024-07-02 09:15:00|10929.3|10925.3|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|1755
1719912000000|2024-07-02 09:20:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1526
1719912300000|2024-07-02 09:25:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|1772
1719912600000|2024-07-02 09:30:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|2798
1719912900000|2024-07-02 09:35:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|451
1719913200000|2024-07-02 09:40:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|2772
1719913500000|2024-07-02 09:45:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1928
1719913800000|2024-07-02 09:50:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1775
1719914100000|2024-07-02 09:55:00|10929.3|10925.3|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|2734
1719914400000|2024-07-02 10:00:00|10929.3|10925.3|10930.9|10926.9|10932.5|10928.5|10929.3|10925.3|1587
1719914700000|2024-07-02 10:05:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|4342
1719915000000|2024-07-02 10:10:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|1767
1719915300000|2024-07-02 10:15:00|||||||||604
1719915600000|2024-07-02 10:20:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|129
1719915900000|2024-07-02 10:25:00|||||||||301
1719916200000|2024-07-02 10:30:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1701
1719916500000|2024-07-02 10:35:00|10934|10930|10934|10930|10934|10930|10932.5|10928.5|1619
1719916800000|2024-07-02 10:40:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|719
1719917100000|2024-07-02 10:45:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|892
1719917400000|2024-07-02 10:50:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|1365
1719917700000|2024-07-02 10:55:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|306
1719918000000|2024-07-02 11:00:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|861
1719918300000|2024-07-02 11:05:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|2030
1719918600000|2024-07-02 11:10:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|1092
1719918900000|2024-07-02 11:15:00|10934|10930|10934|10930|10934|10930|10934|10930|1685
1719919200000|2024-07-02 11:20:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|1153
1719919500000|2024-07-02 11:25:00|10934|10930|10934|10930|10935.6|10931.6|10932.5|10928.5|1500
1719919800000|2024-07-02 11:30:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|774
1719920100000|2024-07-02 11:35:00|||||||||452
1719920400000|2024-07-02 11:40:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|699
1719920700000|2024-07-02 11:45:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|1453
1719921000000|2024-07-02 11:50:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10935.6|10931.6|2634
1719921300000|2024-07-02 11:55:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|3020
1719921600000|2024-07-02 12:00:00|10937.2|10933.2|10940.3|10936.3|10941.8|10937.8|10937.2|10933.2|6279
1719921900000|2024-07-02 12:05:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|2970
1719922200000|2024-07-02 12:10:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|2620
1719922500000|2024-07-02 12:15:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|4015
1719922800000|2024-07-02 12:20:00|10941.8|10937.8|10943.4|10939.4|10945|10941|10941.8|10937.8|6489
1719923100000|2024-07-02 12:25:00|10945|10941|10945|10941|10946.5|10942.5|10943.4|10939.4|3054
1719923400000|2024-07-02 12:30:00|10943.4|10939.4|10948.1|10944.1|10948.1|10944.1|10943.4|10939.4|4022
1719923700000|2024-07-02 12:35:00|10946.5|10942.5|10951.2|10947.2|10951.2|10947.2|10946.5|10942.5|3839
1719924000000|2024-07-02 12:40:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2731
1719924300000|2024-07-02 12:45:00|10949.7|10945.7|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|3027
1719924600000|2024-07-02 12:50:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|3411
1719924900000|2024-07-02 12:55:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|7747
1719925200000|2024-07-02 13:00:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|4878
1719925500000|2024-07-02 13:05:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|2967
1719925800000|2024-07-02 13:10:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|2378
1719926100000|2024-07-02 13:15:00|10952.8|10948.8|10955.9|10951.9|10955.9|10951.9|10951.2|10947.2|9553
1719926400000|2024-07-02 13:20:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10952.8|10948.8|9222
1719926700000|2024-07-02 13:25:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|3868
1719927000000|2024-07-02 13:30:00|10952.8|10948.8|10951.2|10947.2|10955.9|10951.9|10951.2|10947.2|7925
1719927300000|2024-07-02 13:35:00|10952.8|10948.8|10957.5|10953.5|10962.2|10958.2|10951.2|10947.2|12418
1719927600000|2024-07-02 13:40:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10955.9|10951.9|10353
1719927900000|2024-07-02 13:45:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10955.9|10951.9|6637
1719928200000|2024-07-02 13:50:00|10959|10955|10959|10955|10960.6|10956.6|10955.9|10951.9|12354
1719928500000|2024-07-02 13:55:00|10957.5|10953.5|10959|10955|10960.6|10956.6|10954.3|10950.3|18241
1719928800000|2024-07-02 14:00:00|10960.6|10956.6|10948.1|10944.1|10960.6|10956.6|10943.4|10939.4|24263
1719929100000|2024-07-02 14:05:00|10949.7|10945.7|10945|10941|10952.8|10948.8|10945|10941|8203
1719929400000|2024-07-02 14:10:00|10943.4|10939.4|10941.8|10937.8|10945|10941|10938.7|10934.7|17255
1719929700000|2024-07-02 14:15:00|10943.4|10939.4|10946.5|10942.5|10948.1|10944.1|10943.4|10939.4|6329
1719930000000|2024-07-02 14:20:00|10948.1|10944.1|10945|10941|10949.7|10945.7|10945|10941|4695
1719930300000|2024-07-02 14:25:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|6486
1719930600000|2024-07-02 14:30:00|10946.5|10942.5|10952.8|10948.8|10954.3|10950.3|10946.5|10942.5|10046
1719930900000|2024-07-02 14:35:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|5256
1719931200000|2024-07-02 14:40:00|10951.2|10947.2|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|3573
1719931500000|2024-07-02 14:45:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|3468
1719931800000|2024-07-02 14:50:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|5262
1719932100000|2024-07-02 14:55:00|10954.3|10950.3|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|7614
1719932400000|2024-07-02 15:00:00|10954.3|10950.3|10951.2|10947.2|10954.3|10950.3|10949.7|10945.7|4245
1719932700000|2024-07-02 15:05:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|10998
1719933000000|2024-07-02 15:10:00|10951.2|10947.2|10951.2|10947.2|10955.9|10951.9|10949.7|10945.7|9146
1719933300000|2024-07-02 15:15:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|1149
1719933600000|2024-07-02 15:20:00|10948.1|10944.1|10943.4|10939.4|10948.1|10944.1|10943.4|10939.4|6081
1719933900000|2024-07-02 15:25:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|3370
1719934200000|2024-07-02 15:30:00|10945.8|10941.8|10945|10941|10945.8|10941.8|10945|10941|2773
1719934500000|2024-07-02 15:35:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|3940
1719934800000|2024-07-02 15:40:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|772
1719935100000|2024-07-02 15:45:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1838
1719935400000|2024-07-02 15:50:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|3093
1719935700000|2024-07-02 15:55:00|10945|10941|10945|10941|10946.5|10942.5|10943.4|10939.4|6753
1719936000000|2024-07-02 16:00:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|1888
1719936300000|2024-07-02 16:05:00|10945|10941|10945|10941|10945|10941|10945|10941|1890
1719936600000|2024-07-02 16:10:00|||||||||632
1719936900000|2024-07-02 16:15:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|569
1719937200000|2024-07-02 16:20:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|727
1719937500000|2024-07-02 16:25:00|||||||||1233
1719937800000|2024-07-02 16:30:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|2002
1719938100000|2024-07-02 16:35:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|635
1719938400000|2024-07-02 16:40:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|1033
1719938700000|2024-07-02 16:45:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|1844
1719939000000|2024-07-02 16:50:00|||||||||743
1719939300000|2024-07-02 16:55:00|||||||||2706
1719939600000|2024-07-02 17:00:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|974
1719939900000|2024-07-02 17:05:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1935
1719940200000|2024-07-02 17:10:00|||||||||1046
1719940500000|2024-07-02 17:15:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|6132
1719940800000|2024-07-02 17:20:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1859
1719941100000|2024-07-02 17:25:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|1904
1719941400000|2024-07-02 17:30:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|2240
1719941700000|2024-07-02 17:35:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|640
1719942000000|2024-07-02 17:40:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|612
1719942300000|2024-07-02 17:45:00|||||||||773
1719942600000|2024-07-02 17:50:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|2408
1719942900000|2024-07-02 17:55:00|10945|10941|10941.8|10937.8|10945|10941|10941.8|10937.8|1597
1719943200000|2024-07-02 18:00:00|||||||||1143
1719943500000|2024-07-02 18:05:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1632
1719943800000|2024-07-02 18:10:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|2603
1719944100000|2024-07-02 18:15:00|||||||||442
1719944400000|2024-07-02 18:20:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|6185
1719944700000|2024-07-02 18:25:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|3036
1719945000000|2024-07-02 18:30:00|||||||||1294
1719945300000|2024-07-02 18:35:00|||||||||5549
1719945600000|2024-07-02 18:40:00|||||||||1301
1719945900000|2024-07-02 18:45:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|1812
1719946200000|2024-07-02 18:50:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2926
1719946500000|2024-07-02 18:55:00|||||||||4877
1719946800000|2024-07-02 19:00:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|3936
1719947100000|2024-07-02 19:05:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|2663
1719947400000|2024-07-02 19:10:00|||||||||906
1719947700000|2024-07-02 19:15:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|5686
1719948000000|2024-07-02 19:20:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10945|10941|2039
1719948300000|2024-07-02 19:25:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|3880
1719948600000|2024-07-02 19:30:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|3816
1719948900000|2024-07-02 19:35:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|3092
1719949200000|2024-07-02 19:40:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|1620
1719949500000|2024-07-02 19:45:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|2662
1719949800000|2024-07-02 19:50:00|||||||||1030
1719950100000|2024-07-02 19:55:00|||||||||2623
1719950400000|2024-07-02 20:00:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|4454
1719950700000|2024-07-02 20:05:00|||||||||334
1719951000000|2024-07-02 20:10:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|2991
1719951300000|2024-07-02 20:15:00|||||||||1329
1719951600000|2024-07-02 20:20:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|507
1719951900000|2024-07-02 20:25:00|||||||||1377
1719952200000|2024-07-02 20:30:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2089
1719952500000|2024-07-02 20:35:00|||||||||2135
1719952800000|2024-07-02 20:40:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|3983
1719953100000|2024-07-02 20:45:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|1583
1719953400000|2024-07-02 20:50:00|||||||||2057
1719953700000|2024-07-02 20:55:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|1243
1719957600000|2024-07-02 22:00:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|543
1719957900000|2024-07-02 22:05:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|314
1719958200000|2024-07-02 22:10:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|162
1719958500000|2024-07-02 22:15:00|||||||||355
1719958800000|2024-07-02 22:20:00|||||||||3
1719959100000|2024-07-02 22:25:00|||||||||2
1719959400000|2024-07-02 22:30:00|||||||||321
1719959700000|2024-07-02 22:35:00|||||||||18
1719960000000|2024-07-02 22:40:00|||||||||10
1719960300000|2024-07-02 22:45:00|||||||||10
1719960600000|2024-07-02 22:50:00|||||||||594
1719960900000|2024-07-02 22:55:00|||||||||106
1719961200000|2024-07-02 23:00:00|||||||||91
1719961500000|2024-07-02 23:05:00|||||||||43
1719961800000|2024-07-02 23:10:00|||||||||127
1719962100000|2024-07-02 23:15:00|||||||||11
1719962400000|2024-07-02 23:20:00|||||||||133
1719962700000|2024-07-02 23:25:00|||||||||89
1719963300000|2024-07-02 23:35:00|||||||||264
1719963600000|2024-07-02 23:40:00|||||||||903
1719963900000|2024-07-02 23:45:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|227
1719964200000|2024-07-02 23:50:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|124
1719964500000|2024-07-02 23:55:00|||||||||221
1719964800000|2024-07-03 00:00:00|10954.3|10950.3|10951.2|10947.2|10954.3|10950.3|10951.2|10947.2|697
1719965100000|2024-07-03 00:05:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|442
1719965400000|2024-07-03 00:10:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|395
1719965700000|2024-07-03 00:15:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|182
1719966000000|2024-07-03 00:20:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|383
1719966300000|2024-07-03 00:25:00|||||||||51
1719966600000|2024-07-03 00:30:00|||||||||19
1719966900000|2024-07-03 00:35:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|153
1719967200000|2024-07-03 00:40:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1634
1719967500000|2024-07-03 00:45:00|||||||||635
1719967800000|2024-07-03 00:50:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|444
1719968100000|2024-07-03 00:55:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|370
1719968400000|2024-07-03 01:00:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|1271
1719968700000|2024-07-03 01:05:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|468
1719969000000|2024-07-03 01:10:00|||||||||292
1719969300000|2024-07-03 01:15:00|||||||||80
1719969600000|2024-07-03 01:20:00|||||||||205
1719969900000|2024-07-03 01:25:00|||||||||45
1719970200000|2024-07-03 01:30:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|199
1719970500000|2024-07-03 01:35:00|||||||||537
1719970800000|2024-07-03 01:40:00|||||||||166
1719971100000|2024-07-03 01:45:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|66
1719971400000|2024-07-03 01:50:00|||||||||262
1719971700000|2024-07-03 01:55:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|458
1719972000000|2024-07-03 02:00:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|602
1719972300000|2024-07-03 02:05:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|284
1719972600000|2024-07-03 02:10:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|478
1719972900000|2024-07-03 02:15:00|||||||||46
1719973200000|2024-07-03 02:20:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|820
1719973500000|2024-07-03 02:25:00|||||||||4
1719973800000|2024-07-03 02:30:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|72
1719974100000|2024-07-03 02:35:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|44
1719974400000|2024-07-03 02:40:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|693
1719974700000|2024-07-03 02:45:00|||||||||231
1719975000000|2024-07-03 02:50:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|176
1719975300000|2024-07-03 02:55:00|||||||||185
1719975600000|2024-07-03 03:00:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|241
1719975900000|2024-07-03 03:05:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|1167
1719976200000|2024-07-03 03:10:00|||||||||29
1719976500000|2024-07-03 03:15:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|310
1719976800000|2024-07-03 03:20:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|210
1719977100000|2024-07-03 03:25:00|||||||||223
1719977400000|2024-07-03 03:30:00|||||||||36
1719977700000|2024-07-03 03:35:00|||||||||96
1719978000000|2024-07-03 03:40:00|||||||||2
1719978300000|2024-07-03 03:45:00|||||||||45
1719978600000|2024-07-03 03:50:00|||||||||404
1719978900000|2024-07-03 03:55:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|317
1719979200000|2024-07-03 04:00:00|||||||||129
1719979800000|2024-07-03 04:10:00|||||||||2
1719980100000|2024-07-03 04:15:00|||||||||42
1719980400000|2024-07-03 04:20:00|||||||||18
1719980700000|2024-07-03 04:25:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1538
1719981000000|2024-07-03 04:30:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|161
1719981300000|2024-07-03 04:35:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|775
1719981600000|2024-07-03 04:40:00|||||||||165
1719981900000|2024-07-03 04:45:00|10945|10941|10945|10941|10945|10941|10945|10941|81
1719982200000|2024-07-03 04:50:00|||||||||87
1719982500000|2024-07-03 04:55:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|241
1719982800000|2024-07-03 05:00:00|||||||||6
1719983100000|2024-07-03 05:05:00|10945|10941|10941.8|10937.8|10945|10941|10941.8|10937.8|178
1719983400000|2024-07-03 05:10:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|491
1719983700000|2024-07-03 05:15:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|410
1719984000000|2024-07-03 05:20:00|||||||||643
1719984300000|2024-07-03 05:25:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|176
1719984600000|2024-07-03 05:30:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|987
1719984900000|2024-07-03 05:35:00|||||||||80
1719985200000|2024-07-03 05:40:00|||||||||12
1719985500000|2024-07-03 05:45:00|||||||||16
1719985800000|2024-07-03 05:50:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|2253
1719986100000|2024-07-03 05:55:00|10941.8|10937.8|10943.4|10939.4|10945|10941|10941.8|10937.8|1053
1719986400000|2024-07-03 06:00:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|872
1719986700000|2024-07-03 06:05:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|657
1719987000000|2024-07-03 06:10:00|||||||||15
1719987300000|2024-07-03 06:15:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|753
1719987600000|2024-07-03 06:20:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|2867
1719987900000|2024-07-03 06:25:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|5111
1719988200000|2024-07-03 06:30:00|10943.4|10939.4|10945|10941|10945|10941|10941.8|10937.8|1175
1719988500000|2024-07-03 06:35:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|1234
1719988800000|2024-07-03 06:40:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|4097
1719989100000|2024-07-03 06:45:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|1267
1719989400000|2024-07-03 06:50:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|2326
1719989700000|2024-07-03 06:55:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10945|10941|3926
1719990000000|2024-07-03 07:00:00|10946.5|10942.5|10945|10941|10948.1|10944.1|10943.4|10939.4|6180
1719990300000|2024-07-03 07:05:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|661
1719990600000|2024-07-03 07:10:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10945|10941|2480
1719990900000|2024-07-03 07:15:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|692
1719991200000|2024-07-03 07:20:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|728
1719991500000|2024-07-03 07:25:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|2753
1719991800000|2024-07-03 07:30:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|1296
1719992100000|2024-07-03 07:35:00|10943.4|10939.4|10946.5|10942.5|10948.1|10944.1|10943.4|10939.4|3403
1719992400000|2024-07-03 07:40:00|10948.1|10944.1|10945|10941|10948.1|10944.1|10945|10941|2052
1719992700000|2024-07-03 07:45:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|599
1719993000000|2024-07-03 07:50:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|877
1719993300000|2024-07-03 07:55:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1665
1719993600000|2024-07-03 08:00:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|1155
1719993900000|2024-07-03 08:05:00|||||||||871
1719994200000|2024-07-03 08:10:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10941.8|10937.8|3590
1719994500000|2024-07-03 08:15:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|1805
1719994800000|2024-07-03 08:20:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|2644
1719995100000|2024-07-03 08:25:00|10945|10941|10945|10941|10945|10941|10945|10941|1115
1719995400000|2024-07-03 08:30:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|3612
1719995700000|2024-07-03 08:35:00|||||||||413
1719996000000|2024-07-03 08:40:00|||||||||340
1719996300000|2024-07-03 08:45:00|||||||||643
1719996600000|2024-07-03 08:50:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|1049
1719996900000|2024-07-03 08:55:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|914
1719997200000|2024-07-03 09:00:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|750
1719997500000|2024-07-03 09:05:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|745
1719997800000|2024-07-03 09:10:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|514
1719998100000|2024-07-03 09:15:00|10943.4|10939.4|10945|10941|10946.5|10942.5|10943.4|10939.4|986
1719998400000|2024-07-03 09:20:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|1354
1719998700000|2024-07-03 09:25:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|594
1719999000000|2024-07-03 09:30:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|1037
1719999300000|2024-07-03 09:35:00|||||||||515
1719999600000|2024-07-03 09:40:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|978
1719999900000|2024-07-03 09:45:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|573
1720000200000|2024-07-03 09:50:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|852
1720000500000|2024-07-03 09:55:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10946.5|10942.5|1788
1720000800000|2024-07-03 10:00:00|10951.2|10947.2|10951.2|10947.2|10954.3|10950.3|10949.7|10945.7|3512
1720001100000|2024-07-03 10:05:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|2418
1720001400000|2024-07-03 10:10:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|1003
1720001700000|2024-07-03 10:15:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|531
1720002000000|2024-07-03 10:20:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|2474
1720002300000|2024-07-03 10:25:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|299
1720002600000|2024-07-03 10:30:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|679
1720002900000|2024-07-03 10:35:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|312
1720003200000|2024-07-03 10:40:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|1234
1720003500000|2024-07-03 10:45:00|10947.3|10943.3|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|282
1720003800000|2024-07-03 10:50:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10948.1|10944.1|1300
1720004100000|2024-07-03 10:55:00|10951.2|10947.2|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|1598
1720004400000|2024-07-03 11:00:00|10949.7|10945.7|10945|10941|10949.7|10945.7|10943.4|10939.4|3872
1720004700000|2024-07-03 11:05:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|3287
1720005000000|2024-07-03 11:10:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|3372
1720005300000|2024-07-03 11:15:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|1479
1720005600000|2024-07-03 11:20:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|433
1720005900000|2024-07-03 11:25:00|10945|10941|10945|10941|10945|10941|10945|10941|916
1720006200000|2024-07-03 11:30:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|4009
1720006500000|2024-07-03 11:35:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|820
1720006800000|2024-07-03 11:40:00|10945|10941|10941.8|10937.8|10945|10941|10941.8|10937.8|1471
1720007100000|2024-07-03 11:45:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|2222
1720007400000|2024-07-03 11:50:00|10943.4|10939.4|10945|10941|10945|10941|10943.4|10939.4|4909
1720007700000|2024-07-03 11:55:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|2627
1720008000000|2024-07-03 12:00:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10941.8|10937.8|1886
1720008300000|2024-07-03 12:05:00|10942.6|10938.6|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|3222
1720008600000|2024-07-03 12:10:00|10941.8|10937.8|10942.6|10938.6|10945|10941|10941.8|10937.8|3944
1720008900000|2024-07-03 12:15:00|10943.4|10939.4|10949.7|10945.7|10951.2|10947.2|10941.8|10937.8|7192
1720009200000|2024-07-03 12:20:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|4761
1720009500000|2024-07-03 12:25:00|10948.1|10944.1|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|5405
1720009800000|2024-07-03 12:30:00|10950.4|10946.4|10957.5|10953.5|10959|10955|10949.7|10945.7|12745
1720010100000|2024-07-03 12:35:00|10955.9|10951.9|10962.2|10958.2|10962.2|10958.2|10955.9|10951.9|12162
1720010400000|2024-07-03 12:40:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10959|10955|4686
1720010700000|2024-07-03 12:45:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|4128
1720011000000|2024-07-03 12:50:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|3730
1720011300000|2024-07-03 12:55:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|4447
1720011600000|2024-07-03 13:00:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|3519
1720011900000|2024-07-03 13:05:00|10960.6|10956.6|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|3382
1720012200000|2024-07-03 13:10:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10963.7|10959.7|5111
1720012500000|2024-07-03 13:15:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10965.3|10961.3|2775
1720012800000|2024-07-03 13:20:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1124
1720013100000|2024-07-03 13:25:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1247
1720013400000|2024-07-03 13:30:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|5314
1720013700000|2024-07-03 13:35:00|10965.3|10961.3|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|2238
1720014000000|2024-07-03 13:40:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|8090
1720014300000|2024-07-03 13:45:00|10970|10966|10965.3|10961.3|10970|10966|10962.2|10958.2|6143
1720014600000|2024-07-03 13:50:00|10966.8|10962.8|10963.7|10959.7|10968.4|10964.4|10963.7|10959.7|4785
1720014900000|2024-07-03 13:55:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|5167
1720015200000|2024-07-03 14:00:00|10986.4|10982.4|10991.8|10987.8|10999.7|10995.7|10986.4|10982.4|34299
1720015500000|2024-07-03 14:05:00|10993.4|10989.4|10998.1|10994.1|10998.1|10994.1|10991.8|10987.8|12599
1720015800000|2024-07-03 14:10:00|10999.7|10995.7|11005.9|11001.9|11007.5|11003.5|10998.1|10994.1|14460
1720016100000|2024-07-03 14:15:00|11007.5|11003.5|11010.6|11006.6|11015.3|11011.3|11005.9|11001.9|14097
1720016400000|2024-07-03 14:20:00|11009|11005|11005.9|11001.9|11010.6|11006.6|11005.9|11001.9|7079
1720016700000|2024-07-03 14:25:00|11007.5|11003.5|11004.3|11000.3|11007.5|11003.5|11002.8|10998.8|7921
1720017000000|2024-07-03 14:30:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|10383
1720017300000|2024-07-03 14:35:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|4589
1720017600000|2024-07-03 14:40:00|11004.3|11000.3|11009|11005|11009|11005|11001.2|10997.2|16319
1720017900000|2024-07-03 14:45:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11009|11005|8735
1720018200000|2024-07-03 14:50:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|9887
1720018500000|2024-07-03 14:55:00|11010.6|11006.6|11010.6|11006.6|11013.7|11009.7|11009|11005|12407
1720018800000|2024-07-03 15:00:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|9374
1720019100000|2024-07-03 15:05:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|3581
1720019400000|2024-07-03 15:10:00|11005.9|11001.9|11009|11005|11009|11005|11005.9|11001.9|9064
1720019700000|2024-07-03 15:15:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11007.5|11003.5|4654
1720020000000|2024-07-03 15:20:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|2932
1720020300000|2024-07-03 15:25:00|11005.9|11001.9|11002.8|10998.8|11007.5|11003.5|11002.8|10998.8|7648
1720020600000|2024-07-03 15:30:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|7939
1720020900000|2024-07-03 15:35:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1937
1720021200000|2024-07-03 15:40:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1806
1720021500000|2024-07-03 15:45:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|4543
1720021800000|2024-07-03 15:50:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2220
1720022100000|2024-07-03 15:55:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|9655
1720022400000|2024-07-03 16:00:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|2943
1720022700000|2024-07-03 16:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2794
1720023000000|2024-07-03 16:10:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|2779
1720023300000|2024-07-03 16:15:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|2486
1720023600000|2024-07-03 16:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1737
1720023900000|2024-07-03 16:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2700
1720024200000|2024-07-03 16:30:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|2100
1720024500000|2024-07-03 16:35:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|2546
1720024800000|2024-07-03 16:40:00|||||||||1717
1720025100000|2024-07-03 16:45:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1369
1720025400000|2024-07-03 16:50:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|4027
1720025700000|2024-07-03 16:55:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|6859
1720026000000|2024-07-03 17:00:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|1803
1720026300000|2024-07-03 17:05:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1901
1720026600000|2024-07-03 17:10:00|||||||||3382
1720026900000|2024-07-03 17:15:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|5383
1720027200000|2024-07-03 17:20:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|866
1720027500000|2024-07-03 17:25:00|||||||||1251
1720027800000|2024-07-03 17:30:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|1549
1720028100000|2024-07-03 17:35:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|2874
1720028400000|2024-07-03 17:40:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|1238
1720028700000|2024-07-03 17:45:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|2918
1720029000000|2024-07-03 17:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1131
1720029300000|2024-07-03 17:55:00|||||||||1672
1720029600000|2024-07-03 18:00:00|10996.5|10992.5|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|4763
1720029900000|2024-07-03 18:05:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|3812
1720030200000|2024-07-03 18:10:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|333
1720030500000|2024-07-03 18:15:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2229
1720030800000|2024-07-03 18:20:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|475
1720031100000|2024-07-03 18:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|672
1720031400000|2024-07-03 18:30:00|||||||||610
1720031700000|2024-07-03 18:35:00|||||||||192
1720032000000|2024-07-03 18:40:00|||||||||87
1720032300000|2024-07-03 18:45:00|||||||||322
1720032600000|2024-07-03 18:50:00|||||||||170
1720032900000|2024-07-03 18:55:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|3166
1720033200000|2024-07-03 19:00:00|||||||||826
1720033500000|2024-07-03 19:05:00|||||||||791
1720033800000|2024-07-03 19:10:00|||||||||101
1720034100000|2024-07-03 19:15:00|||||||||667
1720034400000|2024-07-03 19:20:00|||||||||42
1720034700000|2024-07-03 19:25:00|||||||||35
1720035000000|2024-07-03 19:30:00|||||||||139
1720035300000|2024-07-03 19:35:00|||||||||6
1720035600000|2024-07-03 19:40:00|||||||||1021
1720035900000|2024-07-03 19:45:00|||||||||32
1720036200000|2024-07-03 19:50:00|||||||||440
1720036500000|2024-07-03 19:55:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1088
1720036800000|2024-07-03 20:00:00|||||||||365
1720037100000|2024-07-03 20:05:00|||||||||269
1720037400000|2024-07-03 20:10:00|||||||||195
1720037700000|2024-07-03 20:15:00|||||||||219
1720038000000|2024-07-03 20:20:00|||||||||8
1720038300000|2024-07-03 20:25:00|||||||||304
1720038600000|2024-07-03 20:30:00|||||||||674
1720038900000|2024-07-03 20:35:00|||||||||81
1720039200000|2024-07-03 20:40:00|||||||||19
1720039500000|2024-07-03 20:45:00|||||||||369
1720039800000|2024-07-03 20:50:00|||||||||138
1720040100000|2024-07-03 20:55:00|||||||||1379
1720044000000|2024-07-03 22:00:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|762
1720044300000|2024-07-03 22:05:00|||||||||272
1720044600000|2024-07-03 22:10:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|154
1720044900000|2024-07-03 22:15:00|||||||||25
1720045200000|2024-07-03 22:20:00|||||||||115
1720045500000|2024-07-03 22:25:00|||||||||7
1720045800000|2024-07-03 22:30:00|||||||||3
1720046100000|2024-07-03 22:35:00|||||||||110
1720046400000|2024-07-03 22:40:00|||||||||150
1720046700000|2024-07-03 22:45:00|||||||||6
1720047000000|2024-07-03 22:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|63
1720047300000|2024-07-03 22:55:00|||||||||68
1720047600000|2024-07-03 23:00:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|381
1720047900000|2024-07-03 23:05:00|10994.2|10990.2|10995|10991|10995|10991|10993.4|10989.4|529
1720048200000|2024-07-03 23:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|18
1720048500000|2024-07-03 23:15:00|||||||||378
1720048800000|2024-07-03 23:20:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|683
1720049100000|2024-07-03 23:25:00|||||||||17
1720049400000|2024-07-03 23:30:00|||||||||65
1720049700000|2024-07-03 23:35:00|||||||||163
1720050000000|2024-07-03 23:40:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|865
1720050300000|2024-07-03 23:45:00|10995|10991|10995|10991|10995|10991|10995|10991|468
1720050600000|2024-07-03 23:50:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|656
1720050900000|2024-07-03 23:55:00|||||||||24
1720051200000|2024-07-04 00:00:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|1312
1720051500000|2024-07-04 00:05:00|||||||||26
1720051800000|2024-07-04 00:10:00|||||||||155
1720052100000|2024-07-04 00:15:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1803
1720052400000|2024-07-04 00:20:00|||||||||220
1720052700000|2024-07-04 00:25:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|404
1720053000000|2024-07-04 00:30:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|368
1720053300000|2024-07-04 00:35:00|||||||||32
1720053600000|2024-07-04 00:40:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1267
1720053900000|2024-07-04 00:45:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|504
1720054200000|2024-07-04 00:50:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|185
1720054500000|2024-07-04 00:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|343
1720054800000|2024-07-04 01:00:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|589
1720055100000|2024-07-04 01:05:00|11002.8|10998.8|10998.1|10994.1|11002.8|10998.8|10998.1|10994.1|969
1720055400000|2024-07-04 01:10:00|||||||||46
1720055700000|2024-07-04 01:15:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|260
1720056000000|2024-07-04 01:20:00|10995|10991|10995|10991|10995|10991|10995|10991|824
1720056300000|2024-07-04 01:25:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|621
1720056600000|2024-07-04 01:30:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|911
1720056900000|2024-07-04 01:35:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|563
1720057200000|2024-07-04 01:40:00|10995|10991|10995|10991|10995|10991|10995|10991|218
1720057500000|2024-07-04 01:45:00|||||||||171
1720057800000|2024-07-04 01:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|452
1720058100000|2024-07-04 01:55:00|||||||||51
1720058400000|2024-07-04 02:00:00|10995|10991|10995|10991|10995|10991|10995|10991|1562
1720058700000|2024-07-04 02:05:00|||||||||55
1720059000000|2024-07-04 02:10:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|640
1720059300000|2024-07-04 02:15:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|717
1720059600000|2024-07-04 02:20:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|595
1720059900000|2024-07-04 02:25:00|||||||||19
1720060200000|2024-07-04 02:30:00|||||||||209
1720060500000|2024-07-04 02:35:00|||||||||188
1720060800000|2024-07-04 02:40:00|10995|10991|10995|10991|10995|10991|10995|10991|328
1720061100000|2024-07-04 02:45:00|||||||||38
1720061400000|2024-07-04 02:50:00|||||||||128
1720061700000|2024-07-04 02:55:00|||||||||83
1720062000000|2024-07-04 03:00:00|||||||||42
1720062300000|2024-07-04 03:05:00|||||||||24
1720062600000|2024-07-04 03:10:00|||||||||55
1720062900000|2024-07-04 03:15:00|||||||||302
1720063200000|2024-07-04 03:20:00|||||||||14
1720063500000|2024-07-04 03:25:00|||||||||228
1720063800000|2024-07-04 03:30:00|||||||||25
1720064100000|2024-07-04 03:35:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|729
1720064400000|2024-07-04 03:40:00|||||||||15
1720064700000|2024-07-04 03:45:00|||||||||434
1720065000000|2024-07-04 03:50:00|||||||||309
1720065300000|2024-07-04 03:55:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|391
1720065600000|2024-07-04 04:00:00|10995|10991|10995|10991|10995|10991|10995|10991|58
1720065900000|2024-07-04 04:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|90
1720066200000|2024-07-04 04:10:00|||||||||9
1720066500000|2024-07-04 04:15:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|131
1720066800000|2024-07-04 04:20:00|||||||||42
1720067100000|2024-07-04 04:25:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|410
1720067400000|2024-07-04 04:30:00|||||||||3
1720067700000|2024-07-04 04:35:00|||||||||24
1720068000000|2024-07-04 04:40:00|||||||||68
1720068300000|2024-07-04 04:45:00|||||||||173
1720068600000|2024-07-04 04:50:00|||||||||13
1720068900000|2024-07-04 04:55:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|256
1720069200000|2024-07-04 05:00:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|266
1720069500000|2024-07-04 05:05:00|||||||||112
1720069800000|2024-07-04 05:10:00|||||||||12
1720070100000|2024-07-04 05:15:00|||||||||367
1720070400000|2024-07-04 05:20:00|||||||||162
1720070700000|2024-07-04 05:25:00|||||||||133
1720071000000|2024-07-04 05:30:00|||||||||32
1720071300000|2024-07-04 05:35:00|||||||||119
1720071600000|2024-07-04 05:40:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|232
1720071900000|2024-07-04 05:45:00|||||||||35
1720072200000|2024-07-04 05:50:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|656
1720072500000|2024-07-04 05:55:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|179
1720072800000|2024-07-04 06:00:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|1227
1720073100000|2024-07-04 06:05:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|158
1720073400000|2024-07-04 06:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|490
1720073700000|2024-07-04 06:15:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|490
1720074000000|2024-07-04 06:20:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|432
1720074300000|2024-07-04 06:25:00|||||||||72
1720074600000|2024-07-04 06:30:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|794
1720074900000|2024-07-04 06:35:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2448
1720075200000|2024-07-04 06:40:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|372
1720075500000|2024-07-04 06:45:00|||||||||444
1720075800000|2024-07-04 06:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|622
1720076100000|2024-07-04 06:55:00|||||||||257
1720076400000|2024-07-04 07:00:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|807
1720076700000|2024-07-04 07:05:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1218
1720077000000|2024-07-04 07:10:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|497
1720077300000|2024-07-04 07:15:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|797
1720077600000|2024-07-04 07:20:00|||||||||46
1720077900000|2024-07-04 07:25:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|218
1720078200000|2024-07-04 07:30:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|104
1720078500000|2024-07-04 07:35:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1424
1720078800000|2024-07-04 07:40:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|2078
1720079100000|2024-07-04 07:45:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1064
1720079400000|2024-07-04 07:50:00|10995|10991|10995|10991|10995|10991|10995|10991|339
1720079700000|2024-07-04 07:55:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|727
1720080000000|2024-07-04 08:00:00|||||||||117
1720080300000|2024-07-04 08:05:00|||||||||667
1720080600000|2024-07-04 08:10:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|749
1720080900000|2024-07-04 08:15:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|493
1720081200000|2024-07-04 08:20:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|578
1720081500000|2024-07-04 08:25:00|10997.3|10993.3|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1905
1720081800000|2024-07-04 08:30:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|705
1720082100000|2024-07-04 08:35:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|708
1720082400000|2024-07-04 08:40:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|1349
1720082700000|2024-07-04 08:45:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|736
1720083000000|2024-07-04 08:50:00|||||||||10
1720083300000|2024-07-04 08:55:00|||||||||30
1720083600000|2024-07-04 09:00:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|964
1720083900000|2024-07-04 09:05:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1258
1720084200000|2024-07-04 09:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|163
1720084500000|2024-07-04 09:15:00|||||||||51
1720084800000|2024-07-04 09:20:00|||||||||309
1720085100000|2024-07-04 09:25:00|||||||||479
1720085400000|2024-07-04 09:30:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|349
1720085700000|2024-07-04 09:35:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|533
1720086000000|2024-07-04 09:40:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|287
1720086300000|2024-07-04 09:45:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1310
1720086600000|2024-07-04 09:50:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|842
1720086900000|2024-07-04 09:55:00|||||||||116
1720087200000|2024-07-04 10:00:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|1334
1720087500000|2024-07-04 10:05:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|591
1720087800000|2024-07-04 10:10:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|501
1720088100000|2024-07-04 10:15:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|106
1720088400000|2024-07-04 10:20:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|689
1720088700000|2024-07-04 10:25:00|||||||||1397
1720089000000|2024-07-04 10:30:00|||||||||116
1720089300000|2024-07-04 10:35:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|537
1720089600000|2024-07-04 10:40:00|||||||||51
1720089900000|2024-07-04 10:45:00|||||||||172
1720090200000|2024-07-04 10:50:00|||||||||33
1720090500000|2024-07-04 10:55:00|||||||||48
1720090800000|2024-07-04 11:00:00|||||||||47
1720091100000|2024-07-04 11:05:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|159
1720091400000|2024-07-04 11:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|253
1720091700000|2024-07-04 11:15:00|||||||||430
1720092000000|2024-07-04 11:20:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|536
1720092300000|2024-07-04 11:25:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|585
1720092600000|2024-07-04 11:30:00|||||||||132
1720092900000|2024-07-04 11:35:00|||||||||18
1720093200000|2024-07-04 11:40:00|||||||||460
1720093500000|2024-07-04 11:45:00|||||||||17
1720093800000|2024-07-04 11:50:00|||||||||16
1720094100000|2024-07-04 11:55:00|||||||||44
1720094400000|2024-07-04 12:00:00|||||||||93
1720094700000|2024-07-04 12:05:00|||||||||123
1720095000000|2024-07-04 12:10:00|||||||||75
1720095300000|2024-07-04 12:15:00|||||||||777
1720095600000|2024-07-04 12:20:00|||||||||465
1720095900000|2024-07-04 12:25:00|||||||||350
1720096200000|2024-07-04 12:30:00|||||||||440
1720096500000|2024-07-04 12:35:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1002
1720096800000|2024-07-04 12:40:00|||||||||29
1720097100000|2024-07-04 12:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|121
1720097400000|2024-07-04 12:50:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|407
1720097700000|2024-07-04 12:55:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|189
1720098000000|2024-07-04 13:00:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|373
1720098300000|2024-07-04 13:05:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|518
1720098600000|2024-07-04 13:10:00|||||||||102
1720098900000|2024-07-04 13:15:00|||||||||125
1720099200000|2024-07-04 13:20:00|||||||||252
1720099500000|2024-07-04 13:25:00|||||||||13
1720099800000|2024-07-04 13:30:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|294
1720100100000|2024-07-04 13:35:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|616
1720100400000|2024-07-04 13:40:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|428
1720100700000|2024-07-04 13:45:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|456
1720101000000|2024-07-04 13:50:00|||||||||70
1720101300000|2024-07-04 13:55:00|10995|10991|10995|10991|10995|10991|10995|10991|359
1720101600000|2024-07-04 14:00:00|||||||||74
1720101900000|2024-07-04 14:05:00|||||||||60
1720102200000|2024-07-04 14:10:00|||||||||384
1720102500000|2024-07-04 14:15:00|||||||||209
1720102800000|2024-07-04 14:20:00|||||||||120
1720103100000|2024-07-04 14:25:00|||||||||623
1720103400000|2024-07-04 14:30:00|||||||||124
1720103700000|2024-07-04 14:35:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|88
1720104000000|2024-07-04 14:40:00|||||||||60
1720104300000|2024-07-04 14:45:00|||||||||9
1720104600000|2024-07-04 14:50:00|||||||||217
1720104900000|2024-07-04 14:55:00|||||||||25
1720105200000|2024-07-04 15:00:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|897
1720105500000|2024-07-04 15:05:00|||||||||433
1720105800000|2024-07-04 15:10:00|||||||||901
1720106100000|2024-07-04 15:15:00|||||||||315
1720106400000|2024-07-04 15:20:00|||||||||305
1720106700000|2024-07-04 15:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|1145
1720107000000|2024-07-04 15:30:00|||||||||473
1720107300000|2024-07-04 15:35:00|||||||||207
1720107600000|2024-07-04 15:40:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|151
1720107900000|2024-07-04 15:45:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|690
1720108200000|2024-07-04 15:50:00|||||||||97
1720108500000|2024-07-04 15:55:00|||||||||248
1720108800000|2024-07-04 16:00:00|||||||||113
1720109100000|2024-07-04 16:05:00|||||||||291
1720109400000|2024-07-04 16:10:00|||||||||29
1720109700000|2024-07-04 16:15:00|||||||||209
1720110000000|2024-07-04 16:20:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|866
1720110300000|2024-07-04 16:25:00|||||||||854
1720110600000|2024-07-04 16:30:00|||||||||117
1720110900000|2024-07-04 16:35:00|||||||||383
1720111200000|2024-07-04 16:40:00|||||||||27
1720111500000|2024-07-04 16:45:00|||||||||253
1720111800000|2024-07-04 16:50:00|||||||||158
1720112100000|2024-07-04 16:55:00|||||||||748
1720130400000|2024-07-04 22:00:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|942
1720130700000|2024-07-04 22:05:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|322
1720131000000|2024-07-04 22:10:00|||||||||50
1720131300000|2024-07-04 22:15:00|||||||||37
1720131600000|2024-07-04 22:20:00|||||||||40
1720131900000|2024-07-04 22:25:00|||||||||186
1720132200000|2024-07-04 22:30:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|834
1720132500000|2024-07-04 22:35:00|||||||||64
1720132800000|2024-07-04 22:40:00|||||||||69
1720133100000|2024-07-04 22:45:00|||||||||53
1720133400000|2024-07-04 22:50:00|||||||||30
1720133700000|2024-07-04 22:55:00|||||||||23
1720134000000|2024-07-04 23:00:00|||||||||23
1720134300000|2024-07-04 23:05:00|||||||||84
1720134600000|2024-07-04 23:10:00|||||||||148
1720135500000|2024-07-04 23:25:00|||||||||25
1720135800000|2024-07-04 23:30:00|||||||||4
1720136100000|2024-07-04 23:35:00|||||||||25
1720136400000|2024-07-04 23:40:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|116
1720136700000|2024-07-04 23:45:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|73
1720137000000|2024-07-04 23:50:00|||||||||27
1720137300000|2024-07-04 23:55:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|724
1720137600000|2024-07-05 00:00:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|872
1720137900000|2024-07-05 00:05:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|529
1720138200000|2024-07-05 00:10:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1033
1720138500000|2024-07-05 00:15:00|10991.1|10987.1|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|619
1720138800000|2024-07-05 00:20:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|685
1720139100000|2024-07-05 00:25:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|904
1720139400000|2024-07-05 00:30:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|304
1720139700000|2024-07-05 00:35:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|1201
1720140000000|2024-07-05 00:40:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|368
1720140300000|2024-07-05 00:45:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|325
1720140600000|2024-07-05 00:50:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|177
1720140900000|2024-07-05 00:55:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|423
1720141200000|2024-07-05 01:00:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|40
1720141500000|2024-07-05 01:05:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|69
1720141800000|2024-07-05 01:10:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|791
1720142100000|2024-07-05 01:15:00|||||||||22
1720142400000|2024-07-05 01:20:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|213
1720142700000|2024-07-05 01:25:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|550
1720143000000|2024-07-05 01:30:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|254
1720143300000|2024-07-05 01:35:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|374
1720143600000|2024-07-05 01:40:00|||||||||210
1720143900000|2024-07-05 01:45:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|694
1720144200000|2024-07-05 01:50:00|10995|10991|10995|10991|10995|10991|10995|10991|658
1720144500000|2024-07-05 01:55:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|205
1720144800000|2024-07-05 02:00:00|||||||||231
1720145100000|2024-07-05 02:05:00|||||||||371
1720145400000|2024-07-05 02:10:00|||||||||238
1720145700000|2024-07-05 02:15:00|||||||||146
1720146000000|2024-07-05 02:20:00|||||||||27
1720146300000|2024-07-05 02:25:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|197
1720146600000|2024-07-05 02:30:00|||||||||98
1720146900000|2024-07-05 02:35:00|||||||||122
1720147200000|2024-07-05 02:40:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|170
1720147500000|2024-07-05 02:45:00|||||||||9
1720147800000|2024-07-05 02:50:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|443
1720148100000|2024-07-05 02:55:00|||||||||19
1720148400000|2024-07-05 03:00:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1193
1720148700000|2024-07-05 03:05:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1391
1720149000000|2024-07-05 03:10:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|744
1720149300000|2024-07-05 03:15:00|||||||||124
1720149600000|2024-07-05 03:20:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|1745
1720149900000|2024-07-05 03:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|122
1720150200000|2024-07-05 03:30:00|||||||||331
1720150500000|2024-07-05 03:35:00|||||||||36
1720150800000|2024-07-05 03:40:00|||||||||25
1720151100000|2024-07-05 03:45:00|||||||||39
1720151400000|2024-07-05 03:50:00|||||||||507
1720151700000|2024-07-05 03:55:00|||||||||410
1720152000000|2024-07-05 04:00:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|605
1720152300000|2024-07-05 04:05:00|||||||||1238
1720152600000|2024-07-05 04:10:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|2192
1720152900000|2024-07-05 04:15:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1095
1720153200000|2024-07-05 04:20:00|||||||||88
1720153500000|2024-07-05 04:25:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|852
1720153800000|2024-07-05 04:30:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|472
1720154100000|2024-07-05 04:35:00|||||||||47
1720154400000|2024-07-05 04:40:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|315
1720154700000|2024-07-05 04:45:00|||||||||93
1720155000000|2024-07-05 04:50:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|289
1720155300000|2024-07-05 04:55:00|11000.4|10996.4|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|305
1720155600000|2024-07-05 05:00:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|195
1720155900000|2024-07-05 05:05:00|||||||||105
1720156200000|2024-07-05 05:10:00|||||||||737
1720156500000|2024-07-05 05:15:00|||||||||318
1720156800000|2024-07-05 05:20:00|||||||||182
1720157100000|2024-07-05 05:25:00|||||||||341
1720157400000|2024-07-05 05:30:00|||||||||211
1720157700000|2024-07-05 05:35:00|||||||||900
1720158000000|2024-07-05 05:40:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1045
1720158300000|2024-07-05 05:45:00|||||||||73
1720158600000|2024-07-05 05:50:00|||||||||218
1720158900000|2024-07-05 05:55:00|||||||||71
1720159200000|2024-07-05 06:00:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1008
1720159500000|2024-07-05 06:05:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|2644
1720159800000|2024-07-05 06:10:00|||||||||966
1720160100000|2024-07-05 06:15:00|||||||||498
1720160400000|2024-07-05 06:20:00|||||||||195
1720160700000|2024-07-05 06:25:00|||||||||100
1720161000000|2024-07-05 06:30:00|||||||||773
1720161300000|2024-07-05 06:35:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|655
1720161600000|2024-07-05 06:40:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1185
1720161900000|2024-07-05 06:45:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1933
1720162200000|2024-07-05 06:50:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|2871
1720162500000|2024-07-05 06:55:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|1483
1720162800000|2024-07-05 07:00:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|702
1720163100000|2024-07-05 07:05:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|551
1720163400000|2024-07-05 07:10:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|942
1720163700000|2024-07-05 07:15:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|479
1720164000000|2024-07-05 07:20:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|879
1720164300000|2024-07-05 07:25:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1015
1720164600000|2024-07-05 07:30:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|203
1720164900000|2024-07-05 07:35:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1964
1720165200000|2024-07-05 07:40:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|469
1720165500000|2024-07-05 07:45:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1031
1720165800000|2024-07-05 07:50:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1219
1720166100000|2024-07-05 07:55:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|1792
1720166400000|2024-07-05 08:00:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|2734
1720166700000|2024-07-05 08:05:00|||||||||478
1720167000000|2024-07-05 08:10:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|2247
1720167300000|2024-07-05 08:15:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|2333
1720167600000|2024-07-05 08:20:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|2881
1720167900000|2024-07-05 08:25:00|11007.5|11003.5|11010.6|11006.6|11012.2|11008.2|11007.5|11003.5|786
1720168200000|2024-07-05 08:30:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1073
1720168500000|2024-07-05 08:35:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|2757
1720168800000|2024-07-05 08:40:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|875
1720169100000|2024-07-05 08:45:00|||||||||473
1720169400000|2024-07-05 08:50:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|988
1720169700000|2024-07-05 08:55:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1962
1720170000000|2024-07-05 09:00:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|2152
1720170300000|2024-07-05 09:05:00|||||||||409
1720170600000|2024-07-05 09:10:00|||||||||570
1720170900000|2024-07-05 09:15:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1151
1720171200000|2024-07-05 09:20:00|||||||||560
1720171500000|2024-07-05 09:25:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|1771
1720171800000|2024-07-05 09:30:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|2493
1720172100000|2024-07-05 09:35:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|709
1720172400000|2024-07-05 09:40:00|11009|11005|11009|11005|11009|11005|11009|11005|841
1720172700000|2024-07-05 09:45:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|1809
1720173000000|2024-07-05 09:50:00|||||||||287
1720173300000|2024-07-05 09:55:00|||||||||347
1720173600000|2024-07-05 10:00:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|3940
1720173900000|2024-07-05 10:05:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1251
1720174200000|2024-07-05 10:10:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|997
1720174500000|2024-07-05 10:15:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1449
1720174800000|2024-07-05 10:20:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|952
1720175100000|2024-07-05 10:25:00|||||||||307
1720175400000|2024-07-05 10:30:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|605
1720175700000|2024-07-05 10:35:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|920
1720176000000|2024-07-05 10:40:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|919
1720176300000|2024-07-05 10:45:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1601
1720176600000|2024-07-05 10:50:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|771
1720176900000|2024-07-05 10:55:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|444
1720177200000|2024-07-05 11:00:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|956
1720177500000|2024-07-05 11:05:00|||||||||1415
1720177800000|2024-07-05 11:10:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|2036
1720178100000|2024-07-05 11:15:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|852
1720178400000|2024-07-05 11:20:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|5219
1720178700000|2024-07-05 11:25:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2614
1720179000000|2024-07-05 11:30:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1972
1720179300000|2024-07-05 11:35:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1134
1720179600000|2024-07-05 11:40:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|1191
1720179900000|2024-07-05 11:45:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|2838
1720180200000|2024-07-05 11:50:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|803
1720180500000|2024-07-05 11:55:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|2744
1720180800000|2024-07-05 12:00:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|4635
1720181100000|2024-07-05 12:05:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2931
1720181400000|2024-07-05 12:10:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|3636
1720181700000|2024-07-05 12:15:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|5922
1720182000000|2024-07-05 12:20:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|8586
1720182300000|2024-07-05 12:25:00|11015.3|11011.3|11020|11016|11021.5|11017.5|11015.3|11011.3|6122
1720182600000|2024-07-05 12:30:00|11019.2|11015.2|11043.4|11039.4|11055.9|11051.9|10960.6|10956.6|31290
1720182900000|2024-07-05 12:35:00|11045|11041|11032.5|11028.5|11046.5|11042.5|11030.9|11026.9|21599
1720183200000|2024-07-05 12:40:00|11030.9|11026.9|11043.4|11039.4|11043.4|11039.4|11030.9|11026.9|15037
1720183500000|2024-07-05 12:45:00|11041.8|11037.8|11032.5|11028.5|11045|11041|11030.9|11026.9|11719
1720183800000|2024-07-05 12:50:00|11030.9|11026.9|11027.8|11023.8|11035.6|11031.6|11027.8|11023.8|7602
1720184100000|2024-07-05 12:55:00|11029.3|11025.3|11032.5|11028.5|11035.6|11031.6|11027.8|11023.8|15691
1720184400000|2024-07-05 13:00:00|11034|11030|11030.9|11026.9|11035.6|11031.6|11030.9|11026.9|4501
1720184700000|2024-07-05 13:05:00|11032.5|11028.5|11034|11030|11034|11030|11027.8|11023.8|6828
1720185000000|2024-07-05 13:10:00|11035.6|11031.6|11037.2|11033.2|11040.3|11036.3|11034|11030|7259
1720185300000|2024-07-05 13:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11029.3|11025.3|5522
1720185600000|2024-07-05 13:20:00|11034|11030|11038.7|11034.7|11038.7|11034.7|11034|11030|5025
1720185900000|2024-07-05 13:25:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11037.2|11033.2|5619
1720186200000|2024-07-05 13:30:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|8136
1720186500000|2024-07-05 13:35:00|11040.3|11036.3|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|5253
1720186800000|2024-07-05 13:40:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|4514
1720187100000|2024-07-05 13:45:00|11038.7|11034.7|11035.6|11031.6|11040.3|11036.3|11034|11030|6199
1720187400000|2024-07-05 13:50:00|11037.2|11033.2|11034|11030|11038.7|11034.7|11029.3|11025.3|6146
1720187700000|2024-07-05 13:55:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|5417
1720188000000|2024-07-05 14:00:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11030.9|11026.9|3600
1720188300000|2024-07-05 14:05:00|11034|11030|11032.5|11028.5|11037.2|11033.2|11030.9|11026.9|7914
1720188600000|2024-07-05 14:10:00|11030.9|11026.9|11034|11030|11035.6|11031.6|11029.3|11025.3|5733
1720188900000|2024-07-05 14:15:00|11035.6|11031.6|11040.3|11036.3|11040.3|11036.3|11034|11030|4168
1720189200000|2024-07-05 14:20:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|6214
1720189500000|2024-07-05 14:25:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11034|11030|2880
1720189800000|2024-07-05 14:30:00|11037.2|11033.2|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|6065
1720190100000|2024-07-05 14:35:00|11037.2|11033.2|11043.4|11039.4|11043.4|11039.4|11037.2|11033.2|9062
1720190400000|2024-07-05 14:40:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|2039
1720190700000|2024-07-05 14:45:00|11043.4|11039.4|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|2531
1720191000000|2024-07-05 14:50:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|4224
1720191300000|2024-07-05 14:55:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|3550
1720191600000|2024-07-05 15:00:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|3610
1720191900000|2024-07-05 15:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2009
1720192200000|2024-07-05 15:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2342
1720192500000|2024-07-05 15:15:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|4766
1720192800000|2024-07-05 15:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2672
1720193100000|2024-07-05 15:25:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|6553
1720193400000|2024-07-05 15:30:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2483
1720193700000|2024-07-05 15:35:00|11063.7|11059.7|11059|11055|11065.3|11061.3|11057.5|11053.5|3447
1720194000000|2024-07-05 15:40:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|10064
1720194300000|2024-07-05 15:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2402
1720194600000|2024-07-05 15:50:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|3629
1720194900000|2024-07-05 15:55:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|5917
1720195200000|2024-07-05 16:00:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|2108
1720195500000|2024-07-05 16:05:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|4576
1720195800000|2024-07-05 16:10:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2466
1720196100000|2024-07-05 16:15:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1857
1720196400000|2024-07-05 16:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|2046
1720196700000|2024-07-05 16:25:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|3073
1720197000000|2024-07-05 16:30:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1454
1720197300000|2024-07-05 16:35:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2230
1720197600000|2024-07-05 16:40:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|2299
1720197900000|2024-07-05 16:45:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1302
1720198200000|2024-07-05 16:50:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1880
1720198500000|2024-07-05 16:55:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|895
1720198800000|2024-07-05 17:00:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1638
1720199100000|2024-07-05 17:05:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|560
1720199400000|2024-07-05 17:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|202
1720199700000|2024-07-05 17:15:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|186
1720200000000|2024-07-05 17:20:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1063
1720200300000|2024-07-05 17:25:00|||||||||136
1720200600000|2024-07-05 17:30:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|419
1720200900000|2024-07-05 17:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|940
1720201200000|2024-07-05 17:40:00|11059|11055|11059|11055|11059|11055|11059|11055|663
1720201500000|2024-07-05 17:45:00|||||||||1109
1720201800000|2024-07-05 17:50:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11054.3|11050.3|7204
1720202100000|2024-07-05 17:55:00|||||||||372
1720202400000|2024-07-05 18:00:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1522
1720202700000|2024-07-05 18:05:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|593
1720203000000|2024-07-05 18:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|581
1720203300000|2024-07-05 18:15:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|1690
1720203600000|2024-07-05 18:20:00|11059|11055|11059|11055|11059|11055|11059|11055|1977
1720203900000|2024-07-05 18:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|834
1720204200000|2024-07-05 18:30:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2862
1720204500000|2024-07-05 18:35:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1400
1720204800000|2024-07-05 18:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2511
1720205100000|2024-07-05 18:45:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1498
1720205400000|2024-07-05 18:50:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|3091
1720205700000|2024-07-05 18:55:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|13982
1720206000000|2024-07-05 19:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|4495
1720206300000|2024-07-05 19:05:00|11059|11055|11059|11055|11059|11055|11059|11055|1769
1720206600000|2024-07-05 19:10:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1451
1720206900000|2024-07-05 19:15:00|||||||||1470
1720207200000|2024-07-05 19:20:00|||||||||397
1720207500000|2024-07-05 19:25:00|||||||||771
1720207800000|2024-07-05 19:30:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1730
1720208100000|2024-07-05 19:35:00|||||||||1022
1720208400000|2024-07-05 19:40:00|||||||||849
1720208700000|2024-07-05 19:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|603
1720209000000|2024-07-05 19:50:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2120
1720209300000|2024-07-05 19:55:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|2065
1720209600000|2024-07-05 20:00:00|||||||||2681
1720209900000|2024-07-05 20:05:00|||||||||313
1720210200000|2024-07-05 20:10:00|||||||||342
1720210500000|2024-07-05 20:15:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|725
1720210800000|2024-07-05 20:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|930
1720211100000|2024-07-05 20:25:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|2096
1720211400000|2024-07-05 20:30:00|11059|11055|11059|11055|11059|11055|11059|11055|1402
1720211700000|2024-07-05 20:35:00|||||||||98
1720212000000|2024-07-05 20:40:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2820
1720212300000|2024-07-05 20:45:00|||||||||847
1720212600000|2024-07-05 20:50:00|||||||||634
1720212900000|2024-07-05 20:55:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|3676
1720389600000|2024-07-07 22:00:00|11057.5|11053.5|11063.7|11059.7|11065.3|11061.3|11055.9|11051.9|2278
1720389900000|2024-07-07 22:05:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|530
1720390200000|2024-07-07 22:10:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|449
1720390500000|2024-07-07 22:15:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|51
1720390800000|2024-07-07 22:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|641
1720391100000|2024-07-07 22:25:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|366
1720391400000|2024-07-07 22:30:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|468
1720391700000|2024-07-07 22:35:00|||||||||3
1720392000000|2024-07-07 22:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|315
1720392300000|2024-07-07 22:45:00|||||||||52
1720392600000|2024-07-07 22:50:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|642
1720392900000|2024-07-07 22:55:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|156
1720393200000|2024-07-07 23:00:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|213
1720393500000|2024-07-07 23:05:00|||||||||234
1720393800000|2024-07-07 23:10:00|||||||||36
1720394100000|2024-07-07 23:15:00|||||||||101
1720394400000|2024-07-07 23:20:00|||||||||32
1720394700000|2024-07-07 23:25:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|445
1720395000000|2024-07-07 23:30:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|185
1720395300000|2024-07-07 23:35:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|147
1720395600000|2024-07-07 23:40:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|597
1720395900000|2024-07-07 23:45:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|341
1720396200000|2024-07-07 23:50:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|809
1720396500000|2024-07-07 23:55:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|863
1720396800000|2024-07-08 00:00:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|2102
1720397100000|2024-07-08 00:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1259
1720397400000|2024-07-08 00:10:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|351
1720397700000|2024-07-08 00:15:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1624
1720398000000|2024-07-08 00:20:00|11046.5|11042.5|11045|11041|11048.1|11044.1|11045|11041|1377
1720398300000|2024-07-08 00:25:00|||||||||1206
1720398600000|2024-07-08 00:30:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|2268
1720398900000|2024-07-08 00:35:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11041.8|11037.8|813
1720399200000|2024-07-08 00:40:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|1634
1720399500000|2024-07-08 00:45:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|1507
1720399800000|2024-07-08 00:50:00|||||||||195
1720400100000|2024-07-08 00:55:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1276
1720400400000|2024-07-08 01:00:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.9|11033.9|2612
1720400700000|2024-07-08 01:05:00|11039.5|11035.5|11041.8|11037.8|11041.8|11037.8|11039.5|11035.5|1263
1720401000000|2024-07-08 01:10:00|||||||||3920
1720401300000|2024-07-08 01:15:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|214
1720401600000|2024-07-08 01:20:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1171
1720401900000|2024-07-08 01:25:00|||||||||25
1720402200000|2024-07-08 01:30:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|523
1720402500000|2024-07-08 01:35:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1247
1720402800000|2024-07-08 01:40:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|912
1720403100000|2024-07-08 01:45:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|749
1720403400000|2024-07-08 01:50:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|774
1720403700000|2024-07-08 01:55:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|640
1720404000000|2024-07-08 02:00:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|616
1720404300000|2024-07-08 02:05:00|11042.6|11038.6|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|657
1720404600000|2024-07-08 02:10:00|||||||||97
1720404900000|2024-07-08 02:15:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|341
1720405200000|2024-07-08 02:20:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1070
1720405500000|2024-07-08 02:25:00|11043.4|11039.4|11045|11041|11048.1|11044.1|11043.4|11039.4|1071
1720405800000|2024-07-08 02:30:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|476
1720406100000|2024-07-08 02:35:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|886
1720406400000|2024-07-08 02:40:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|402
1720406700000|2024-07-08 02:45:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|513
1720407000000|2024-07-08 02:50:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|796
1720407300000|2024-07-08 02:55:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|181
1720407600000|2024-07-08 03:00:00|||||||||7
1720407900000|2024-07-08 03:05:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|156
1720408200000|2024-07-08 03:10:00|||||||||66
1720408500000|2024-07-08 03:15:00|||||||||236
1720408800000|2024-07-08 03:20:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|228
1720409100000|2024-07-08 03:25:00|||||||||39
1720409400000|2024-07-08 03:30:00|||||||||8
1720409700000|2024-07-08 03:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|215
1720410000000|2024-07-08 03:40:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|434
1720410300000|2024-07-08 03:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|336
1720410600000|2024-07-08 03:50:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|423
1720410900000|2024-07-08 03:55:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|362
1720411200000|2024-07-08 04:00:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|685
1720411500000|2024-07-08 04:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|846
1720411800000|2024-07-08 04:10:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|166
1720412100000|2024-07-08 04:15:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|307
1720412400000|2024-07-08 04:20:00|||||||||404
1720412700000|2024-07-08 04:25:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|353
1720413000000|2024-07-08 04:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|280
1720413300000|2024-07-08 04:35:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|490
1720413600000|2024-07-08 04:40:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|744
1720414200000|2024-07-08 04:50:00|||||||||48
1720414500000|2024-07-08 04:55:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|175
1720414800000|2024-07-08 05:00:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|263
1720415100000|2024-07-08 05:05:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|770
1720415400000|2024-07-08 05:10:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|422
1720415700000|2024-07-08 05:15:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|280
1720416000000|2024-07-08 05:20:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|439
1720416300000|2024-07-08 05:25:00|||||||||229
1720416600000|2024-07-08 05:30:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|276
1720416900000|2024-07-08 05:35:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|2678
1720417200000|2024-07-08 05:40:00|||||||||640
1720417500000|2024-07-08 05:45:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|814
1720417800000|2024-07-08 05:50:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|952
1720418100000|2024-07-08 05:55:00|11045.8|11041.8|11046.5|11042.5|11046.5|11042.5|11045|11041|403
1720418400000|2024-07-08 06:00:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|1116
1720418700000|2024-07-08 06:05:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|1317
1720419000000|2024-07-08 06:10:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|1877
1720419300000|2024-07-08 06:15:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|1739
1720419600000|2024-07-08 06:20:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|2540
1720419900000|2024-07-08 06:25:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|926
1720420200000|2024-07-08 06:30:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|852
1720420500000|2024-07-08 06:35:00|11051.2|11047.2|11046.5|11042.5|11051.2|11047.2|11045|11041|1000
1720420800000|2024-07-08 06:40:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|334
1720421100000|2024-07-08 06:45:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|2533
1720421400000|2024-07-08 06:50:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|1470
1720421700000|2024-07-08 06:55:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|2013
1720422000000|2024-07-08 07:00:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|3229
1720422300000|2024-07-08 07:05:00|11040.3|11036.3|11045|11041|11045|11041|11040.3|11036.3|1237
1720422600000|2024-07-08 07:10:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|1700
1720422900000|2024-07-08 07:15:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11045|11041|2156
1720423200000|2024-07-08 07:20:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|4411
1720423500000|2024-07-08 07:25:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|1771
1720423800000|2024-07-08 07:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|511
1720424100000|2024-07-08 07:35:00|11051.2|11047.2|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|2358
1720424400000|2024-07-08 07:40:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|2713
1720424700000|2024-07-08 07:45:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|948
1720425000000|2024-07-08 07:50:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|2378
1720425300000|2024-07-08 07:55:00|11048.1|11044.1|11043.4|11039.4|11048.1|11044.1|11041.8|11037.8|3557
1720425600000|2024-07-08 08:00:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|1417
1720425900000|2024-07-08 08:05:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1239
1720426200000|2024-07-08 08:10:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1006
1720426500000|2024-07-08 08:15:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|1925
1720426800000|2024-07-08 08:20:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1636
1720427100000|2024-07-08 08:25:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1413
1720427400000|2024-07-08 08:30:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1191
1720427700000|2024-07-08 08:35:00|11041.1|11037.1|11041.8|11037.8|11041.8|11037.8|11041.1|11037.1|438
1720428000000|2024-07-08 08:40:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|693
1720428300000|2024-07-08 08:45:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2112
1720428600000|2024-07-08 08:50:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|3626
1720428900000|2024-07-08 08:55:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|983
1720429200000|2024-07-08 09:00:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|1590
1720429500000|2024-07-08 09:05:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2556
1720429800000|2024-07-08 09:10:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2273
1720430100000|2024-07-08 09:15:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|276
1720430400000|2024-07-08 09:20:00|11036.4|11032.4|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1194
1720430700000|2024-07-08 09:25:00|||||||||538
1720431000000|2024-07-08 09:30:00|||||||||388
1720431300000|2024-07-08 09:35:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1934
1720431600000|2024-07-08 09:40:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|1352
1720431900000|2024-07-08 09:45:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1654
1720432200000|2024-07-08 09:50:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|575
1720432500000|2024-07-08 09:55:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|430
1720432800000|2024-07-08 10:00:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|835
1720433100000|2024-07-08 10:05:00|||||||||1116
1720433400000|2024-07-08 10:10:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|689
1720433700000|2024-07-08 10:15:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|173
1720434000000|2024-07-08 10:20:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|1015
1720434300000|2024-07-08 10:25:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|1573
1720434600000|2024-07-08 10:30:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1470
1720434900000|2024-07-08 10:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|338
1720435200000|2024-07-08 10:40:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|375
1720435500000|2024-07-08 10:45:00|||||||||296
1720435800000|2024-07-08 10:50:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|805
1720436100000|2024-07-08 10:55:00|11043.4|11039.4|11045|11041|11045|11041|11041.8|11037.8|2248
1720436400000|2024-07-08 11:00:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|913
1720436700000|2024-07-08 11:05:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|1274
1720437000000|2024-07-08 11:10:00|||||||||266
1720437300000|2024-07-08 11:15:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1469
1720437600000|2024-07-08 11:20:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1798
1720437900000|2024-07-08 11:25:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|626
1720438200000|2024-07-08 11:30:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|515
1720438500000|2024-07-08 11:35:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|517
1720438800000|2024-07-08 11:40:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|717
1720439100000|2024-07-08 11:45:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2742
1720439400000|2024-07-08 11:50:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|280
1720439700000|2024-07-08 11:55:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2343
1720440000000|2024-07-08 12:00:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2438
1720440300000|2024-07-08 12:05:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|3787
1720440600000|2024-07-08 12:10:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2964
1720440900000|2024-07-08 12:15:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|3192
1720441200000|2024-07-08 12:20:00|11040.3|11036.3|11043.4|11039.4|11045|11041|11040.3|11036.3|4364
1720441500000|2024-07-08 12:25:00|11041.8|11037.8|11043.4|11039.4|11045|11041|11041.8|11037.8|1335
1720441800000|2024-07-08 12:30:00|11045|11041|11048.1|11044.1|11049.7|11045.7|11045|11041|5624
1720442100000|2024-07-08 12:35:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|4170
1720442400000|2024-07-08 12:40:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|3555
1720442700000|2024-07-08 12:45:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|10448
1720443000000|2024-07-08 12:50:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|6629
1720443300000|2024-07-08 12:55:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|7801
1720443600000|2024-07-08 13:00:00|11055.9|11051.9|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|4489
1720443900000|2024-07-08 13:05:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|1654
1720444200000|2024-07-08 13:10:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|1866
1720444500000|2024-07-08 13:15:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|3333
1720444800000|2024-07-08 13:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2285
1720445100000|2024-07-08 13:25:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|3129
1720445400000|2024-07-08 13:30:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11046.5|11042.5|4889
1720445700000|2024-07-08 13:35:00|11052.8|11048.8|11043.4|11039.4|11052.8|11048.8|11043.4|11039.4|6065
1720446000000|2024-07-08 13:40:00|11041.8|11037.8|11046.5|11042.5|11046.5|11042.5|11041.8|11037.8|5431
1720446300000|2024-07-08 13:45:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3775
1720446600000|2024-07-08 13:50:00|11049.7|11045.7|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|3796
1720446900000|2024-07-08 13:55:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1617
1720447200000|2024-07-08 14:00:00|11052.8|11048.8|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|3001
1720447500000|2024-07-08 14:05:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1070
1720447800000|2024-07-08 14:10:00|11055.9|11051.9|11055.9|11051.9|11059|11055|11055.9|11051.9|2783
1720448100000|2024-07-08 14:15:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1039
1720448400000|2024-07-08 14:20:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|3197
1720448700000|2024-07-08 14:25:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|1865
1720449000000|2024-07-08 14:30:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|6180
1720449300000|2024-07-08 14:35:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2097
1720449600000|2024-07-08 14:40:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|1960
1720449900000|2024-07-08 14:45:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|6449
1720450200000|2024-07-08 14:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|3981
1720450500000|2024-07-08 14:55:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|2807
1720450800000|2024-07-08 15:00:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|7184
1720451100000|2024-07-08 15:05:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|3302
1720451400000|2024-07-08 15:10:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1914
1720451700000|2024-07-08 15:15:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|449
1720452000000|2024-07-08 15:20:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1547
1720452300000|2024-07-08 15:25:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1253
1720452600000|2024-07-08 15:30:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|2181
1720452900000|2024-07-08 15:35:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1198
1720453200000|2024-07-08 15:40:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2953
1720453500000|2024-07-08 15:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|1140
1720453800000|2024-07-08 15:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3364
1720454100000|2024-07-08 15:55:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|3595
1720454400000|2024-07-08 16:00:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1328
1720454700000|2024-07-08 16:05:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1113
1720455000000|2024-07-08 16:10:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1019
1720455300000|2024-07-08 16:15:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1097
1720455600000|2024-07-08 16:20:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|545
1720455900000|2024-07-08 16:25:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|6036
1720456200000|2024-07-08 16:30:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|766
1720456500000|2024-07-08 16:35:00|||||||||113
1720456800000|2024-07-08 16:40:00|||||||||263
1720457100000|2024-07-08 16:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1421
1720457400000|2024-07-08 16:50:00|||||||||693
1720457700000|2024-07-08 16:55:00|||||||||771
1720458000000|2024-07-08 17:00:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|2603
1720458300000|2024-07-08 17:05:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3647
1720458600000|2024-07-08 17:10:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|2390
1720458900000|2024-07-08 17:15:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|3179
1720459200000|2024-07-08 17:20:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|1508
1720459500000|2024-07-08 17:25:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|4490
1720459800000|2024-07-08 17:30:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|2956
1720460100000|2024-07-08 17:35:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2354
1720460400000|2024-07-08 17:40:00|||||||||2141
1720460700000|2024-07-08 17:45:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|2970
1720461000000|2024-07-08 17:50:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2160
1720461300000|2024-07-08 17:55:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|2038
1720461600000|2024-07-08 18:00:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1867
1720461900000|2024-07-08 18:05:00|||||||||722
1720462200000|2024-07-08 18:10:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|4004
1720462500000|2024-07-08 18:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|376
1720462800000|2024-07-08 18:20:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2567
1720463100000|2024-07-08 18:25:00|||||||||1270
1720463400000|2024-07-08 18:30:00|||||||||521
1720463700000|2024-07-08 18:35:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2522
1720464000000|2024-07-08 18:40:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|4088
1720464300000|2024-07-08 18:45:00|||||||||752
1720464600000|2024-07-08 18:50:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|5102
1720464900000|2024-07-08 18:55:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|4598
1720465200000|2024-07-08 19:00:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|3138
1720465500000|2024-07-08 19:05:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|6089
1720465800000|2024-07-08 19:10:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|2028
1720466100000|2024-07-08 19:15:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|5932
1720466400000|2024-07-08 19:20:00|||||||||1424
1720466700000|2024-07-08 19:25:00|||||||||1881
1720467000000|2024-07-08 19:30:00|||||||||424
1720467300000|2024-07-08 19:35:00|||||||||1579
1720467600000|2024-07-08 19:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|3161
1720467900000|2024-07-08 19:45:00|11059|11055|11059|11055|11059|11055|11059|11055|971
1720468200000|2024-07-08 19:50:00|||||||||1049
1720468500000|2024-07-08 19:55:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2644
1720468800000|2024-07-08 20:00:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|5084
1720469100000|2024-07-08 20:05:00|||||||||1486
1720469400000|2024-07-08 20:10:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1533
1720469700000|2024-07-08 20:15:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|6927
1720470000000|2024-07-08 20:20:00|||||||||1279
1720470300000|2024-07-08 20:25:00|||||||||67
1720470600000|2024-07-08 20:30:00|||||||||960
1720470900000|2024-07-08 20:35:00|||||||||608
1720471200000|2024-07-08 20:40:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2381
1720471500000|2024-07-08 20:45:00|||||||||2303
1720471800000|2024-07-08 20:50:00|||||||||345
1720472100000|2024-07-08 20:55:00|||||||||2642
1720476000000|2024-07-08 22:00:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|375
1720476300000|2024-07-08 22:05:00|||||||||135
1720476600000|2024-07-08 22:10:00|||||||||328
1720476900000|2024-07-08 22:15:00|||||||||144
1720477200000|2024-07-08 22:20:00|||||||||17
1720477500000|2024-07-08 22:25:00|||||||||36
1720477800000|2024-07-08 22:30:00|||||||||55
1720478100000|2024-07-08 22:35:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|59
1720478700000|2024-07-08 22:45:00|||||||||31
1720479000000|2024-07-08 22:50:00|||||||||152
1720479300000|2024-07-08 22:55:00|||||||||291
1720479600000|2024-07-08 23:00:00|||||||||112
1720479900000|2024-07-08 23:05:00|||||||||7
1720480200000|2024-07-08 23:10:00|||||||||76
1720480500000|2024-07-08 23:15:00|||||||||19
1720480800000|2024-07-08 23:20:00|||||||||157
1720481100000|2024-07-08 23:25:00|||||||||4
1720481400000|2024-07-08 23:30:00|11053.6|11049.6|11052.8|11048.8|11053.6|11049.6|11052.8|11048.8|468
1720481700000|2024-07-08 23:35:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|338
1720482000000|2024-07-08 23:40:00|||||||||427
1720482300000|2024-07-08 23:45:00|||||||||156
1720482600000|2024-07-08 23:50:00|||||||||20
1720482900000|2024-07-08 23:55:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|274
1720483200000|2024-07-09 00:00:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|385
1720483500000|2024-07-09 00:05:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|415
1720483800000|2024-07-09 00:10:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|578
1720484100000|2024-07-09 00:15:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|986
1720484400000|2024-07-09 00:20:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|224
1720484700000|2024-07-09 00:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|279
1720485000000|2024-07-09 00:30:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|121
1720485300000|2024-07-09 00:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|455
1720485600000|2024-07-09 00:40:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1856
1720485900000|2024-07-09 00:45:00|||||||||149
1720486200000|2024-07-09 00:50:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|724
1720486500000|2024-07-09 00:55:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|388
1720486800000|2024-07-09 01:00:00|11055.1|11051.1|11054.3|11050.3|11055.1|11051.1|11054.3|11050.3|134
1720487100000|2024-07-09 01:05:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|495
1720487400000|2024-07-09 01:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|37
1720487700000|2024-07-09 01:15:00|11055.1|11051.1|11055.9|11051.9|11055.9|11051.9|11055.1|11051.1|361
1720488000000|2024-07-09 01:20:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|354
1720488300000|2024-07-09 01:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|308
1720488600000|2024-07-09 01:30:00|||||||||8
1720488900000|2024-07-09 01:35:00|||||||||631
1720489200000|2024-07-09 01:40:00|||||||||94
1720489500000|2024-07-09 01:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|398
1720489800000|2024-07-09 01:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|61
1720490100000|2024-07-09 01:55:00|||||||||419
1720490400000|2024-07-09 02:00:00|||||||||472
1720490700000|2024-07-09 02:05:00|||||||||217
1720491000000|2024-07-09 02:10:00|||||||||13
1720491300000|2024-07-09 02:15:00|||||||||36
1720491600000|2024-07-09 02:20:00|||||||||207
1720491900000|2024-07-09 02:25:00|||||||||48
1720492200000|2024-07-09 02:30:00|||||||||6
1720492500000|2024-07-09 02:35:00|||||||||9
1720492800000|2024-07-09 02:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1058
1720493100000|2024-07-09 02:45:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|888
1720493400000|2024-07-09 02:50:00|||||||||161
1720493700000|2024-07-09 02:55:00|||||||||80
1720494000000|2024-07-09 03:00:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|316
1720494300000|2024-07-09 03:05:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|264
1720494600000|2024-07-09 03:10:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|334
1720494900000|2024-07-09 03:15:00|11055.1|11051.1|11054.3|11050.3|11055.1|11051.1|11054.3|11050.3|519
1720495200000|2024-07-09 03:20:00|||||||||702
1720495500000|2024-07-09 03:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|606
1720495800000|2024-07-09 03:30:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|345
1720496100000|2024-07-09 03:35:00|||||||||62
1720496400000|2024-07-09 03:40:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|242
1720496700000|2024-07-09 03:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|393
1720497000000|2024-07-09 03:50:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|324
1720497300000|2024-07-09 03:55:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|629
1720497600000|2024-07-09 04:00:00|||||||||85
1720497900000|2024-07-09 04:05:00|||||||||39
1720498200000|2024-07-09 04:10:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|911
1720498500000|2024-07-09 04:15:00|||||||||1025
1720498800000|2024-07-09 04:20:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|41
1720499100000|2024-07-09 04:25:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|376
1720499400000|2024-07-09 04:30:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|379
1720499700000|2024-07-09 04:35:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|195
1720500000000|2024-07-09 04:40:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|466
1720500300000|2024-07-09 04:45:00|||||||||38
1720500600000|2024-07-09 04:50:00|||||||||37
1720500900000|2024-07-09 04:55:00|||||||||200
1720501200000|2024-07-09 05:00:00|||||||||5
1720501500000|2024-07-09 05:05:00|||||||||8
1720501800000|2024-07-09 05:10:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|860
1720502100000|2024-07-09 05:15:00|||||||||21
1720502400000|2024-07-09 05:20:00|||||||||92
1720502700000|2024-07-09 05:25:00|||||||||8
1720503000000|2024-07-09 05:30:00|||||||||63
1720503300000|2024-07-09 05:35:00|||||||||50
1720503600000|2024-07-09 05:40:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|248
1720503900000|2024-07-09 05:45:00|||||||||70
1720504200000|2024-07-09 05:50:00|||||||||612
1720504500000|2024-07-09 05:55:00|||||||||167
1720504800000|2024-07-09 06:00:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|205
1720505100000|2024-07-09 06:05:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1014
1720505400000|2024-07-09 06:10:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|1103
1720505700000|2024-07-09 06:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|565
1720506000000|2024-07-09 06:20:00|||||||||59
1720506300000|2024-07-09 06:25:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|1804
1720506600000|2024-07-09 06:30:00|11052.8|11048.8|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|5093
1720506900000|2024-07-09 06:35:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|6777
1720507200000|2024-07-09 06:40:00|||||||||153
1720507500000|2024-07-09 06:45:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|3793
1720507800000|2024-07-09 06:50:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|2325
1720508100000|2024-07-09 06:55:00|||||||||159
1720508400000|2024-07-09 07:00:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|433
1720508700000|2024-07-09 07:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1038
1720509000000|2024-07-09 07:10:00|||||||||323
1720509300000|2024-07-09 07:15:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|510
1720509600000|2024-07-09 07:20:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|327
1720509900000|2024-07-09 07:25:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|560
1720510200000|2024-07-09 07:30:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|1209
1720510500000|2024-07-09 07:35:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2415
1720510800000|2024-07-09 07:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|839
1720511100000|2024-07-09 07:45:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1184
1720511400000|2024-07-09 07:50:00|11045|11041|11045|11041|11045|11041|11045|11041|511
1720511700000|2024-07-09 07:55:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|1443
1720512000000|2024-07-09 08:00:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|455
1720512300000|2024-07-09 08:05:00|||||||||224
1720512600000|2024-07-09 08:10:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|960
1720512900000|2024-07-09 08:15:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1007
1720513200000|2024-07-09 08:20:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1405
1720513500000|2024-07-09 08:25:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|532
1720513800000|2024-07-09 08:30:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|808
1720514100000|2024-07-09 08:35:00|||||||||86
1720514400000|2024-07-09 08:40:00|||||||||280
1720514700000|2024-07-09 08:45:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1336
1720515000000|2024-07-09 08:50:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|672
1720515300000|2024-07-09 08:55:00|11048.9|11044.9|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|1476
1720515600000|2024-07-09 09:00:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|2174
1720515900000|2024-07-09 09:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|472
1720516200000|2024-07-09 09:10:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|1991
1720516500000|2024-07-09 09:15:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|5680
1720516800000|2024-07-09 09:20:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2058
1720517100000|2024-07-09 09:25:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3085
1720517400000|2024-07-09 09:30:00|||||||||320
1720517700000|2024-07-09 09:35:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|1280
1720518000000|2024-07-09 09:40:00|||||||||141
1720518300000|2024-07-09 09:45:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2147
1720518600000|2024-07-09 09:50:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|965
1720518900000|2024-07-09 09:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|370
1720519200000|2024-07-09 10:00:00|||||||||631
1720519500000|2024-07-09 10:05:00|||||||||614
1720519800000|2024-07-09 10:10:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|1935
1720520100000|2024-07-09 10:15:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|2882
1720520400000|2024-07-09 10:20:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|617
1720520700000|2024-07-09 10:25:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|863
1720521000000|2024-07-09 10:30:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|135
1720521300000|2024-07-09 10:35:00|||||||||272
1720521600000|2024-07-09 10:40:00|||||||||395
1720521900000|2024-07-09 10:45:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|968
1720522200000|2024-07-09 10:50:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2786
1720522500000|2024-07-09 10:55:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|872
1720522800000|2024-07-09 11:00:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11045|11041|1404
1720523100000|2024-07-09 11:05:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|1506
1720523400000|2024-07-09 11:10:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2667
1720523700000|2024-07-09 11:15:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|2026
1720524000000|2024-07-09 11:20:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|797
1720524300000|2024-07-09 11:25:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2497
1720524600000|2024-07-09 11:30:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1371
1720524900000|2024-07-09 11:35:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|1780
1720525200000|2024-07-09 11:40:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2503
1720525500000|2024-07-09 11:45:00|||||||||1316
1720525800000|2024-07-09 11:50:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|2302
1720526100000|2024-07-09 11:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|2183
1720526400000|2024-07-09 12:00:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|2251
1720526700000|2024-07-09 12:05:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|3552
1720527000000|2024-07-09 12:10:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|3553
1720527300000|2024-07-09 12:15:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1382
1720527600000|2024-07-09 12:20:00|11040.3|11036.3|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|4507
1720527900000|2024-07-09 12:25:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|3453
1720528200000|2024-07-09 12:30:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|2551
1720528500000|2024-07-09 12:35:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|602
1720528800000|2024-07-09 12:40:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|2281
1720529100000|2024-07-09 12:45:00|11043.4|11039.4|11045|11041|11045|11041|11041.8|11037.8|1685
1720529400000|2024-07-09 12:50:00|11046.5|11042.5|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|3749
1720529700000|2024-07-09 12:55:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|10305
1720530000000|2024-07-09 13:00:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|4368
1720530300000|2024-07-09 13:05:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|3356
1720530600000|2024-07-09 13:10:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1238
1720530900000|2024-07-09 13:15:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|11166
1720531200000|2024-07-09 13:20:00|11048.1|11044.1|11045|11041|11049.7|11045.7|11045|11041|8008
1720531500000|2024-07-09 13:25:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|7288
1720531800000|2024-07-09 13:30:00|11041.8|11037.8|11045|11041|11046.5|11042.5|11041.8|11037.8|3995
1720532100000|2024-07-09 13:35:00|11043.4|11039.4|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|2902
1720532400000|2024-07-09 13:40:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|2572
1720532700000|2024-07-09 13:45:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|5276
1720533000000|2024-07-09 13:50:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11045|11041|3982
1720533300000|2024-07-09 13:55:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|5944
1720533600000|2024-07-09 14:00:00|11051.2|11047.2|11038.7|11034.7|11057.5|11053.5|11038.7|11034.7|18717
1720533900000|2024-07-09 14:05:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11030.9|11026.9|16071
1720534200000|2024-07-09 14:10:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|3129
1720534500000|2024-07-09 14:15:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|6856
1720534800000|2024-07-09 14:20:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|6153
1720535100000|2024-07-09 14:25:00|11035.6|11031.6|11038.7|11034.7|11040.3|11036.3|11034|11030|9402
1720535400000|2024-07-09 14:30:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|6424
1720535700000|2024-07-09 14:35:00|11037.2|11033.2|11037.2|11033.2|11040.3|11036.3|11035.6|11031.6|4898
1720536000000|2024-07-09 14:40:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|3667
1720536300000|2024-07-09 14:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|4229
1720536600000|2024-07-09 14:50:00|11035.6|11031.6|11032.5|11028.5|11037.2|11033.2|11029.3|11025.3|7781
1720536900000|2024-07-09 14:55:00|11034|11030|11030.9|11026.9|11034|11030|11030.9|11026.9|3937
1720537200000|2024-07-09 15:00:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|6823
1720537500000|2024-07-09 15:05:00|11034.8|11030.8|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|5647
1720537800000|2024-07-09 15:10:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|5441
1720538100000|2024-07-09 15:15:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|13542
1720538400000|2024-07-09 15:20:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|6575
1720538700000|2024-07-09 15:25:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|6277
1720539000000|2024-07-09 15:30:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|4879
1720539300000|2024-07-09 15:35:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|4364
1720539600000|2024-07-09 15:40:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|4931
1720539900000|2024-07-09 15:45:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|3609
1720540200000|2024-07-09 15:50:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|2100
1720540500000|2024-07-09 15:55:00|11027.8|11023.8|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|3670
1720540800000|2024-07-09 16:00:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|4644
1720541100000|2024-07-09 16:05:00|11030.9|11026.9|11035.6|11031.6|11035.6|11031.6|11030.9|11026.9|4132
1720541400000|2024-07-09 16:10:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|1958
1720541700000|2024-07-09 16:15:00|11034|11030|11034|11030|11034|11030|11034|11030|1291
1720542000000|2024-07-09 16:20:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|2784
1720542300000|2024-07-09 16:25:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2851
1720542600000|2024-07-09 16:30:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|3705
1720542900000|2024-07-09 16:35:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1650
1720543200000|2024-07-09 16:40:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|5456
1720543500000|2024-07-09 16:45:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1606
1720543800000|2024-07-09 16:50:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|3912
1720544100000|2024-07-09 16:55:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|2095
1720544400000|2024-07-09 17:00:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11034|11030|4268
1720544700000|2024-07-09 17:05:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|3543
1720545000000|2024-07-09 17:10:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|5138
1720545300000|2024-07-09 17:15:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|3335
1720545600000|2024-07-09 17:20:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|822
1720545900000|2024-07-09 17:25:00|11037.2|11033.2|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|1750
1720546200000|2024-07-09 17:30:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1329
1720546500000|2024-07-09 17:35:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|1980
1720546800000|2024-07-09 17:40:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|572
1720547100000|2024-07-09 17:45:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1629
1720547400000|2024-07-09 17:50:00|||||||||377
1720547700000|2024-07-09 17:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|3702
1720548000000|2024-07-09 18:00:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|1617
1720548300000|2024-07-09 18:05:00|11045|11041|11045|11041|11045|11041|11045|11041|778
1720548600000|2024-07-09 18:10:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|2045
1720548900000|2024-07-09 18:15:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2327
1720549200000|2024-07-09 18:20:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|5831
1720549500000|2024-07-09 18:25:00|11045|11041|11045|11041|11045|11041|11045|11041|2438
1720549800000|2024-07-09 18:30:00|||||||||394
1720550100000|2024-07-09 18:35:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|886
1720550400000|2024-07-09 18:40:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|4224
1720550700000|2024-07-09 18:45:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1327
1720551000000|2024-07-09 18:50:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|3084
1720551300000|2024-07-09 18:55:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|6154
1720551600000|2024-07-09 19:00:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|3099
1720551900000|2024-07-09 19:05:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|7770
1720552200000|2024-07-09 19:10:00|11043.4|11039.4|11045|11041|11045|11041|11041.8|11037.8|3047
1720552500000|2024-07-09 19:15:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|2845
1720552800000|2024-07-09 19:20:00|||||||||628
1720553100000|2024-07-09 19:25:00|||||||||2290
1720553400000|2024-07-09 19:30:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1742
1720553700000|2024-07-09 19:35:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|649
1720554000000|2024-07-09 19:40:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|2221
1720554300000|2024-07-09 19:45:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|3407
1720554600000|2024-07-09 19:50:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|4031
1720554900000|2024-07-09 19:55:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|5147
1720555200000|2024-07-09 20:00:00|||||||||3216
1720555500000|2024-07-09 20:05:00|||||||||690
1720555800000|2024-07-09 20:10:00|||||||||586
1720556100000|2024-07-09 20:15:00|||||||||692
1720556400000|2024-07-09 20:20:00|11045|11041|11045|11041|11045|11041|11045|11041|215
1720556700000|2024-07-09 20:25:00|||||||||1431
1720557000000|2024-07-09 20:30:00|||||||||460
1720557300000|2024-07-09 20:35:00|||||||||1497
1720557600000|2024-07-09 20:40:00|||||||||214
1720557900000|2024-07-09 20:45:00|||||||||2014
1720558200000|2024-07-09 20:50:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|4464
1720558500000|2024-07-09 20:55:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1731
1720562400000|2024-07-09 22:00:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|164
1720562700000|2024-07-09 22:05:00|||||||||180
1720563000000|2024-07-09 22:10:00|||||||||118
1720563300000|2024-07-09 22:15:00|||||||||57
1720563600000|2024-07-09 22:20:00|||||||||72
1720563900000|2024-07-09 22:25:00|||||||||26
1720564200000|2024-07-09 22:30:00|||||||||20
1720564500000|2024-07-09 22:35:00|11045|11041|11045|11041|11045|11041|11045|11041|100
1720564800000|2024-07-09 22:40:00|||||||||435
1720565100000|2024-07-09 22:45:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|199
1720565400000|2024-07-09 22:50:00|||||||||25
1720565700000|2024-07-09 22:55:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|293
1720566000000|2024-07-09 23:00:00|||||||||9
1720566300000|2024-07-09 23:05:00|||||||||71
1720566600000|2024-07-09 23:10:00|11045|11041|11045|11041|11045|11041|11045|11041|19
1720566900000|2024-07-09 23:15:00|||||||||203
1720567200000|2024-07-09 23:20:00|||||||||10
1720567500000|2024-07-09 23:25:00|||||||||3
1720567800000|2024-07-09 23:30:00|||||||||8
1720568100000|2024-07-09 23:35:00|||||||||420
1720568400000|2024-07-09 23:40:00|||||||||690
1720568700000|2024-07-09 23:45:00|||||||||50
1720569000000|2024-07-09 23:50:00|||||||||330
1720569300000|2024-07-09 23:55:00|||||||||265
1720569600000|2024-07-10 00:00:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|236
1720569900000|2024-07-10 00:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|254
1720570200000|2024-07-10 00:10:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|681
1720570500000|2024-07-10 00:15:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|97
1720570800000|2024-07-10 00:20:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|985
1720571100000|2024-07-10 00:25:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|407
1720571400000|2024-07-10 00:30:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|812
1720571700000|2024-07-10 00:35:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|973
1720572000000|2024-07-10 00:40:00|11045|11041|11045|11041|11045|11041|11045|11041|295
1720572300000|2024-07-10 00:45:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|965
1720572600000|2024-07-10 00:50:00|||||||||250
1720572900000|2024-07-10 00:55:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1180
1720573200000|2024-07-10 01:00:00|||||||||532
1720573500000|2024-07-10 01:05:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|400
1720573800000|2024-07-10 01:10:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|716
1720574100000|2024-07-10 01:15:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|459
1720574400000|2024-07-10 01:20:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|172
1720574700000|2024-07-10 01:25:00|||||||||42
1720575000000|2024-07-10 01:30:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|3724
1720575300000|2024-07-10 01:35:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2190
1720575600000|2024-07-10 01:40:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|542
1720575900000|2024-07-10 01:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|421
1720576200000|2024-07-10 01:50:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|4415
1720576500000|2024-07-10 01:55:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|587
1720576800000|2024-07-10 02:00:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1225
1720577100000|2024-07-10 02:05:00|||||||||242
1720577400000|2024-07-10 02:10:00|||||||||32
1720577700000|2024-07-10 02:15:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|917
1720578000000|2024-07-10 02:20:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1444
1720578300000|2024-07-10 02:25:00|||||||||29
1720578600000|2024-07-10 02:30:00|||||||||39
1720578900000|2024-07-10 02:35:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1415
1720579200000|2024-07-10 02:40:00|||||||||221
1720579500000|2024-07-10 02:45:00|||||||||72
1720579800000|2024-07-10 02:50:00|||||||||36
1720580100000|2024-07-10 02:55:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|569
1720580400000|2024-07-10 03:00:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1520
1720580700000|2024-07-10 03:05:00|||||||||368
1720581000000|2024-07-10 03:10:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|990
1720581300000|2024-07-10 03:15:00|||||||||36
1720581600000|2024-07-10 03:20:00|||||||||7
1720581900000|2024-07-10 03:25:00|||||||||521
1720582200000|2024-07-10 03:30:00|||||||||11
1720582500000|2024-07-10 03:35:00|||||||||42
1720582800000|2024-07-10 03:40:00|||||||||56
1720583100000|2024-07-10 03:45:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|236
1720583400000|2024-07-10 03:50:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|571
1720583700000|2024-07-10 03:55:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|723
1720584000000|2024-07-10 04:00:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|164
1720584300000|2024-07-10 04:05:00|||||||||37
1720584600000|2024-07-10 04:10:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|375
1720584900000|2024-07-10 04:15:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|830
1720585200000|2024-07-10 04:20:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1008
1720585500000|2024-07-10 04:25:00|||||||||65
1720585800000|2024-07-10 04:30:00|||||||||10
1720586100000|2024-07-10 04:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|339
1720586400000|2024-07-10 04:40:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1198
1720586700000|2024-07-10 04:45:00|||||||||2
1720587300000|2024-07-10 04:55:00|||||||||100
1720587600000|2024-07-10 05:00:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|192
1720587900000|2024-07-10 05:05:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|270
1720588200000|2024-07-10 05:10:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|209
1720588500000|2024-07-10 05:15:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|40
1720588800000|2024-07-10 05:20:00|||||||||196
1720589100000|2024-07-10 05:25:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|643
1720589400000|2024-07-10 05:30:00|||||||||252
1720589700000|2024-07-10 05:35:00|||||||||1028
1720590000000|2024-07-10 05:40:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|323
1720590300000|2024-07-10 05:45:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|62
1720590600000|2024-07-10 05:50:00|||||||||205
1720590900000|2024-07-10 05:55:00|||||||||108
1720591200000|2024-07-10 06:00:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1397
1720591500000|2024-07-10 06:05:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1217
1720591800000|2024-07-10 06:10:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|792
1720592100000|2024-07-10 06:15:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|364
1720592400000|2024-07-10 06:20:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|1132
1720592700000|2024-07-10 06:25:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|526
1720593000000|2024-07-10 06:30:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|1199
1720593300000|2024-07-10 06:35:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|756
1720593600000|2024-07-10 06:40:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|827
1720593900000|2024-07-10 06:45:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|584
1720594200000|2024-07-10 06:50:00|||||||||46
1720594500000|2024-07-10 06:55:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1774
1720594800000|2024-07-10 07:00:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2279
1720595100000|2024-07-10 07:05:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|5496
1720595400000|2024-07-10 07:10:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2075
1720595700000|2024-07-10 07:15:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1844
1720596000000|2024-07-10 07:20:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|863
1720596300000|2024-07-10 07:25:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|1538
1720596600000|2024-07-10 07:30:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|3160
1720596900000|2024-07-10 07:35:00|||||||||545
1720597200000|2024-07-10 07:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3270
1720597500000|2024-07-10 07:45:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|1381
1720597800000|2024-07-10 07:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|291
1720598100000|2024-07-10 07:55:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|3498
1720598400000|2024-07-10 08:00:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2849
1720598700000|2024-07-10 08:05:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1337
1720599000000|2024-07-10 08:10:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1187
1720599300000|2024-07-10 08:15:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1991
1720599600000|2024-07-10 08:20:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|999
1720599900000|2024-07-10 08:25:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1656
1720600200000|2024-07-10 08:30:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|503
1720600500000|2024-07-10 08:35:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2640
1720600800000|2024-07-10 08:40:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1938
1720601100000|2024-07-10 08:45:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1526
1720601400000|2024-07-10 08:50:00|||||||||137
1720601700000|2024-07-10 08:55:00|||||||||3074
1720602000000|2024-07-10 09:00:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|547
1720602300000|2024-07-10 09:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2903
1720602600000|2024-07-10 09:10:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2591
1720602900000|2024-07-10 09:15:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|761
1720603200000|2024-07-10 09:20:00|||||||||108
1720603500000|2024-07-10 09:25:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|527
1720603800000|2024-07-10 09:30:00|||||||||670
1720604100000|2024-07-10 09:35:00|||||||||460
1720604400000|2024-07-10 09:40:00|||||||||676
1720604700000|2024-07-10 09:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|92
1720605000000|2024-07-10 09:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|686
1720605300000|2024-07-10 09:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|2046
1720605600000|2024-07-10 10:00:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2165
1720605900000|2024-07-10 10:05:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1754
1720606200000|2024-07-10 10:10:00|||||||||655
1720606500000|2024-07-10 10:15:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1415
1720606800000|2024-07-10 10:20:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|2524
1720607100000|2024-07-10 10:25:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1407
1720607400000|2024-07-10 10:30:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1927
1720607700000|2024-07-10 10:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|3179
1720608000000|2024-07-10 10:40:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|2456
1720608300000|2024-07-10 10:45:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2896
1720608600000|2024-07-10 10:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|3419
1720608900000|2024-07-10 10:55:00|||||||||121
1720609200000|2024-07-10 11:00:00|11059|11055|11059|11055|11059|11055|11059|11055|1013
1720609500000|2024-07-10 11:05:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1121
1720609800000|2024-07-10 11:10:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1350
1720610100000|2024-07-10 11:15:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2098
1720610400000|2024-07-10 11:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|3012
1720610700000|2024-07-10 11:25:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1903
1720611000000|2024-07-10 11:30:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|453
1720611300000|2024-07-10 11:35:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|3464
1720611600000|2024-07-10 11:40:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|2435
1720611900000|2024-07-10 11:45:00|11059.8|11055.8|11060.6|11056.6|11060.6|11056.6|11059|11055|1248
1720612200000|2024-07-10 11:50:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|1909
1720612500000|2024-07-10 11:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2071
1720612800000|2024-07-10 12:00:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|5491
1720613100000|2024-07-10 12:05:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|5917
1720613400000|2024-07-10 12:10:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|2797
1720613700000|2024-07-10 12:15:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|3188
1720614000000|2024-07-10 12:20:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|5607
1720614300000|2024-07-10 12:25:00|11059|11055|11055.9|11051.9|11059|11055|11054.3|11050.3|5542
1720614600000|2024-07-10 12:30:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3759
1720614900000|2024-07-10 12:35:00|11054.3|11050.3|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|5281
1720615200000|2024-07-10 12:40:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|2568
1720615500000|2024-07-10 12:45:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2075
1720615800000|2024-07-10 12:50:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1392
1720616100000|2024-07-10 12:55:00|||||||||1360
1720616400000|2024-07-10 13:00:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1469
1720616700000|2024-07-10 13:05:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|3597
1720617000000|2024-07-10 13:10:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|838
1720617300000|2024-07-10 13:15:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|1136
1720617600000|2024-07-10 13:20:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|3962
1720617900000|2024-07-10 13:25:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1223
1720618200000|2024-07-10 13:30:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|17821
1720618500000|2024-07-10 13:35:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|5586
1720618800000|2024-07-10 13:40:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|4539
1720619100000|2024-07-10 13:45:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1153
1720619400000|2024-07-10 13:50:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|2708
1720619700000|2024-07-10 13:55:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|5170
1720620000000|2024-07-10 14:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|3081
1720620300000|2024-07-10 14:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|3264
1720620600000|2024-07-10 14:10:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1093
1720620900000|2024-07-10 14:15:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1204
1720621200000|2024-07-10 14:20:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|2432
1720621500000|2024-07-10 14:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2232
1720621800000|2024-07-10 14:30:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|3274
1720622100000|2024-07-10 14:35:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2383
1720622400000|2024-07-10 14:40:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|4969
1720622700000|2024-07-10 14:45:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.9|11044.9|3367
1720623000000|2024-07-10 14:50:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|3821
1720623300000|2024-07-10 14:55:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|8441
1720623600000|2024-07-10 15:00:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|4851
1720623900000|2024-07-10 15:05:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|3774
1720624200000|2024-07-10 15:10:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|3970
1720624500000|2024-07-10 15:15:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|5885
1720624800000|2024-07-10 15:20:00|11043.4|11039.4|11045|11041|11045|11041|11041.8|11037.8|5493
1720625100000|2024-07-10 15:25:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1962
1720625400000|2024-07-10 15:30:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|4682
1720625700000|2024-07-10 15:35:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11043.4|11039.4|2983
1720626000000|2024-07-10 15:40:00|||||||||1847
1720626300000|2024-07-10 15:45:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|1184
1720626600000|2024-07-10 15:50:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|1892
1720626900000|2024-07-10 15:55:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2536
1720627200000|2024-07-10 16:00:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|3665
1720627500000|2024-07-10 16:05:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|6180
1720627800000|2024-07-10 16:10:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|3415
1720628100000|2024-07-10 16:15:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|2127
1720628400000|2024-07-10 16:20:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|3119
1720628700000|2024-07-10 16:25:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|3426
1720629000000|2024-07-10 16:30:00|11049.7|11045.7|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|2869
1720629300000|2024-07-10 16:35:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|2371
1720629600000|2024-07-10 16:40:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|3040
1720629900000|2024-07-10 16:45:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|3295
1720630200000|2024-07-10 16:50:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2416
1720630500000|2024-07-10 16:55:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|6000
1720630800000|2024-07-10 17:00:00|11049.7|11045.7|11054.3|11050.3|11057.5|11053.5|11049.7|11045.7|12540
1720631100000|2024-07-10 17:05:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|8270
1720631400000|2024-07-10 17:10:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|4006
1720631700000|2024-07-10 17:15:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|3096
1720632000000|2024-07-10 17:20:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|4461
1720632300000|2024-07-10 17:25:00|11049.7|11045.7|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|3850
1720632600000|2024-07-10 17:30:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|939
1720632900000|2024-07-10 17:35:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11045|11041|3022
1720633200000|2024-07-10 17:40:00|11045|11041|11048.1|11044.1|11049.7|11045.7|11045|11041|2140
1720633500000|2024-07-10 17:45:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1342
1720633800000|2024-07-10 17:50:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1590
1720634100000|2024-07-10 17:55:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|3483
1720634400000|2024-07-10 18:00:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|1449
1720634700000|2024-07-10 18:05:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1657
1720635000000|2024-07-10 18:10:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1101
1720635300000|2024-07-10 18:15:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|319
1720635600000|2024-07-10 18:20:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|980
1720635900000|2024-07-10 18:25:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|1796
1720636200000|2024-07-10 18:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1414
1720636500000|2024-07-10 18:35:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2403
1720636800000|2024-07-10 18:40:00|||||||||1069
1720637100000|2024-07-10 18:45:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|3134
1720637400000|2024-07-10 18:50:00|||||||||912
1720637700000|2024-07-10 18:55:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|4853
1720638000000|2024-07-10 19:00:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2506
1720638300000|2024-07-10 19:05:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|3627
1720638600000|2024-07-10 19:10:00|||||||||936
1720638900000|2024-07-10 19:15:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|1161
1720639200000|2024-07-10 19:20:00|||||||||1057
1720639500000|2024-07-10 19:25:00|||||||||865
1720639800000|2024-07-10 19:30:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|1843
1720640100000|2024-07-10 19:35:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|1237
1720640400000|2024-07-10 19:40:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|909
1720640700000|2024-07-10 19:45:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|6200
1720641000000|2024-07-10 19:50:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2300
1720641300000|2024-07-10 19:55:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|6954
1720641600000|2024-07-10 20:00:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|3070
1720641900000|2024-07-10 20:05:00|||||||||6409
1720642200000|2024-07-10 20:10:00|||||||||631
1720642500000|2024-07-10 20:15:00|||||||||883
1720642800000|2024-07-10 20:20:00|||||||||1050
1720643100000|2024-07-10 20:25:00|||||||||3294
1720643400000|2024-07-10 20:30:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|4593
1720643700000|2024-07-10 20:35:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|4412
1720644000000|2024-07-10 20:40:00|||||||||3462
1720644300000|2024-07-10 20:45:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|5986
1720644600000|2024-07-10 20:50:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|5702
1720644900000|2024-07-10 20:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2515
1720648800000|2024-07-10 22:00:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|228
1720649100000|2024-07-10 22:05:00|||||||||43
1720649400000|2024-07-10 22:10:00|||||||||84
1720649700000|2024-07-10 22:15:00|||||||||13
1720650000000|2024-07-10 22:20:00|||||||||145
1720650300000|2024-07-10 22:25:00|||||||||11
1720650600000|2024-07-10 22:30:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|15
1720650900000|2024-07-10 22:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|403
1720651200000|2024-07-10 22:40:00|||||||||43
1720651500000|2024-07-10 22:45:00|||||||||5
1720651800000|2024-07-10 22:50:00|||||||||282
1720652100000|2024-07-10 22:55:00|||||||||377
1720652400000|2024-07-10 23:00:00|||||||||51
1720652700000|2024-07-10 23:05:00|||||||||7
1720653000000|2024-07-10 23:10:00|||||||||79
1720653300000|2024-07-10 23:15:00|||||||||3
1720653600000|2024-07-10 23:20:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|3880
1720653900000|2024-07-10 23:25:00|||||||||9
1720654200000|2024-07-10 23:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|720
1720654500000|2024-07-10 23:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|469
1720654800000|2024-07-10 23:40:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|483
1720655100000|2024-07-10 23:45:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|686
1720655400000|2024-07-10 23:50:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|526
1720655700000|2024-07-10 23:55:00|||||||||32
1720656000000|2024-07-11 00:00:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|573
1720656300000|2024-07-11 00:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1149
1720656600000|2024-07-11 00:10:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|391
1720656900000|2024-07-11 00:15:00|||||||||16
1720657200000|2024-07-11 00:20:00|||||||||154
1720657500000|2024-07-11 00:25:00|||||||||31
1720657800000|2024-07-11 00:30:00|||||||||16
1720658100000|2024-07-11 00:35:00|||||||||98
1720658400000|2024-07-11 00:40:00|||||||||147
1720658700000|2024-07-11 00:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|365
1720659000000|2024-07-11 00:50:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|756
1720659300000|2024-07-11 00:55:00|||||||||1230
1720659600000|2024-07-11 01:00:00|||||||||133
1720659900000|2024-07-11 01:05:00|||||||||29
1720660200000|2024-07-11 01:10:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|154
1720660500000|2024-07-11 01:15:00|||||||||361
1720660800000|2024-07-11 01:20:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|256
1720661100000|2024-07-11 01:25:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|361
1720661400000|2024-07-11 01:30:00|||||||||197
1720661700000|2024-07-11 01:35:00|||||||||11
1720662000000|2024-07-11 01:40:00|||||||||172
1720662300000|2024-07-11 01:45:00|||||||||124
1720662600000|2024-07-11 01:50:00|||||||||119
1720662900000|2024-07-11 01:55:00|||||||||51
1720663200000|2024-07-11 02:00:00|||||||||8
1720663500000|2024-07-11 02:05:00|||||||||12
1720663800000|2024-07-11 02:10:00|||||||||384
1720664100000|2024-07-11 02:15:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|345
1720664400000|2024-07-11 02:20:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|223
1720664700000|2024-07-11 02:25:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|429
1720665000000|2024-07-11 02:30:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|740
1720665300000|2024-07-11 02:35:00|||||||||212
1720665600000|2024-07-11 02:40:00|||||||||121
1720665900000|2024-07-11 02:45:00|||||||||928
1720666200000|2024-07-11 02:50:00|||||||||12
1720666500000|2024-07-11 02:55:00|||||||||13
1720666800000|2024-07-11 03:00:00|||||||||59
1720667100000|2024-07-11 03:05:00|||||||||109
1720667400000|2024-07-11 03:10:00|||||||||81
1720667700000|2024-07-11 03:15:00|||||||||129
1720668000000|2024-07-11 03:20:00|||||||||121
1720668300000|2024-07-11 03:25:00|||||||||142
1720668600000|2024-07-11 03:30:00|||||||||189
1720668900000|2024-07-11 03:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2022
1720669200000|2024-07-11 03:40:00|||||||||33
1720669500000|2024-07-11 03:45:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|620
1720669800000|2024-07-11 03:50:00|||||||||764
1720670100000|2024-07-11 03:55:00|||||||||93
1720670400000|2024-07-11 04:00:00|||||||||11
1720670700000|2024-07-11 04:05:00|||||||||44
1720671000000|2024-07-11 04:10:00|||||||||52
1720671300000|2024-07-11 04:15:00|||||||||90
1720671600000|2024-07-11 04:20:00|||||||||304
1720671900000|2024-07-11 04:25:00|||||||||4
1720672200000|2024-07-11 04:30:00|||||||||22
1720672500000|2024-07-11 04:35:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|650
1720672800000|2024-07-11 04:40:00|||||||||27
1720673100000|2024-07-11 04:45:00|||||||||4
1720673400000|2024-07-11 04:50:00|||||||||135
1720673700000|2024-07-11 04:55:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|57
1720674000000|2024-07-11 05:00:00|||||||||806
1720674300000|2024-07-11 05:05:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|111
1720674600000|2024-07-11 05:10:00|||||||||25
1720674900000|2024-07-11 05:15:00|||||||||6
1720675200000|2024-07-11 05:20:00|||||||||549
1720675500000|2024-07-11 05:25:00|||||||||877
1720675800000|2024-07-11 05:30:00|||||||||11
1720676100000|2024-07-11 05:35:00|11045|11041|11045|11041|11045|11041|11045|11041|1004
1720676400000|2024-07-11 05:40:00|||||||||728
1720676700000|2024-07-11 05:45:00|||||||||477
1720677000000|2024-07-11 05:50:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1979
1720677300000|2024-07-11 05:55:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|781
1720677600000|2024-07-11 06:00:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1520
1720677900000|2024-07-11 06:05:00|11044.2|11040.2|11043.4|11039.4|11045|11041|11043.4|11039.4|666
1720678200000|2024-07-11 06:10:00|||||||||485
1720678500000|2024-07-11 06:15:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|946
1720678800000|2024-07-11 06:20:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|1081
1720679100000|2024-07-11 06:25:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|2985
1720679400000|2024-07-11 06:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3200
1720679700000|2024-07-11 06:35:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|361
1720680000000|2024-07-11 06:40:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|2114
1720680300000|2024-07-11 06:45:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|2193
1720680600000|2024-07-11 06:50:00|||||||||5728
1720680900000|2024-07-11 06:55:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1232
1720681200000|2024-07-11 07:00:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|1621
1720681500000|2024-07-11 07:05:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1024
1720681800000|2024-07-11 07:10:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|833
1720682100000|2024-07-11 07:15:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|2462
1720682400000|2024-07-11 07:20:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|2648
1720682700000|2024-07-11 07:25:00|||||||||1624
1720683000000|2024-07-11 07:30:00|11045|11041|11045|11041|11045|11041|11045|11041|995
1720683300000|2024-07-11 07:35:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|3267
1720683600000|2024-07-11 07:40:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1060
1720683900000|2024-07-11 07:45:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|2484
1720684200000|2024-07-11 07:50:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|2239
1720684500000|2024-07-11 07:55:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1273
1720684800000|2024-07-11 08:00:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|3295
1720685100000|2024-07-11 08:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1196
1720685400000|2024-07-11 08:10:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|6175
1720685700000|2024-07-11 08:15:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3123
1720686000000|2024-07-11 08:20:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|4744
1720686300000|2024-07-11 08:25:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|966
1720686600000|2024-07-11 08:30:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|854
1720686900000|2024-07-11 08:35:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|1945
1720687200000|2024-07-11 08:40:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1302
1720687500000|2024-07-11 08:45:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|6628
1720687800000|2024-07-11 08:50:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|3287
1720688100000|2024-07-11 08:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|1160
1720688400000|2024-07-11 09:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|1124
1720688700000|2024-07-11 09:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|787
1720689000000|2024-07-11 09:10:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2196
1720689300000|2024-07-11 09:15:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1930
1720689600000|2024-07-11 09:20:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|2609
1720689900000|2024-07-11 09:25:00|||||||||878
1720690200000|2024-07-11 09:30:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2921
1720690500000|2024-07-11 09:35:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2488
1720690800000|2024-07-11 09:40:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|4938
1720691100000|2024-07-11 09:45:00|||||||||2747
1720691400000|2024-07-11 09:50:00|||||||||414
1720691700000|2024-07-11 09:55:00|||||||||370
1720692000000|2024-07-11 10:00:00|||||||||772
1720692300000|2024-07-11 10:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|732
1720692600000|2024-07-11 10:10:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2103
1720692900000|2024-07-11 10:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1537
1720693200000|2024-07-11 10:20:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1569
1720693500000|2024-07-11 10:25:00|||||||||89
1720693800000|2024-07-11 10:30:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|3716
1720694100000|2024-07-11 10:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1068
1720694400000|2024-07-11 10:40:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1030
1720694700000|2024-07-11 10:45:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1153
1720695000000|2024-07-11 10:50:00|||||||||394
1720695300000|2024-07-11 10:55:00|||||||||2309
1720695600000|2024-07-11 11:00:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2678
1720695900000|2024-07-11 11:05:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|2064
1720696200000|2024-07-11 11:10:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|788
1720696500000|2024-07-11 11:15:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|311
1720696800000|2024-07-11 11:20:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1078
1720697100000|2024-07-11 11:25:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1738
1720697400000|2024-07-11 11:30:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1384
1720697700000|2024-07-11 11:35:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1093
1720698000000|2024-07-11 11:40:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1579
1720698300000|2024-07-11 11:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1229
1720698600000|2024-07-11 11:50:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1970
1720698900000|2024-07-11 11:55:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|8618
1720699200000|2024-07-11 12:00:00|11046.5|11042.5|11045|11041|11048.1|11044.1|11043.4|11039.4|7009
1720699500000|2024-07-11 12:05:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|2487
1720699800000|2024-07-11 12:10:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|3781
1720700100000|2024-07-11 12:15:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|5290
1720700400000|2024-07-11 12:20:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|7522
1720700700000|2024-07-11 12:25:00|11046.5|11042.5|11053.6|11049.6|11060.6|11056.6|11046.5|11042.5|9027
1720701000000|2024-07-11 12:30:00|11054.3|11050.3|11123.1|11119.1|11132.5|11128.5|11053.6|11049.6|47412
1720701300000|2024-07-11 12:35:00|11121.5|11117.5|11112.2|11108.2|11121.5|11117.5|11110.6|11106.6|22831
1720701600000|2024-07-11 12:40:00|11110.6|11106.6|11120|11116|11123.1|11119.1|11110.6|11106.6|21226
1720701900000|2024-07-11 12:45:00|11118.4|11114.4|11115.3|11111.3|11123.1|11119.1|11112.2|11108.2|16771
1720702200000|2024-07-11 12:50:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11109|11105|14962
1720702500000|2024-07-11 12:55:00|11114.5|11110.5|11112.2|11108.2|11120|11116|11112.2|11108.2|21945
1720702800000|2024-07-11 13:00:00|11113.7|11109.7|11123.1|11119.1|11123.1|11119.1|11112.2|11108.2|18445
1720703100000|2024-07-11 13:05:00|11124.7|11120.7|11124.7|11120.7|11129.3|11125.3|11123.1|11119.1|17942
1720703400000|2024-07-11 13:10:00|11126.2|11122.2|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|6396
1720703700000|2024-07-11 13:15:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11120|11116|14325
1720704000000|2024-07-11 13:20:00|11126.2|11122.2|11123.1|11119.1|11127.8|11123.8|11116.8|11112.8|18512
1720704300000|2024-07-11 13:25:00|11121.5|11117.5|11120|11116|11124.7|11120.7|11116.8|11112.8|13404
1720704600000|2024-07-11 13:30:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11116.8|11112.8|7381
1720704900000|2024-07-11 13:35:00|11120|11116|11118.4|11114.4|11123.1|11119.1|11116.8|11112.8|8105
1720705200000|2024-07-11 13:40:00|11116.8|11112.8|11120|11116|11121.5|11117.5|11115.3|11111.3|7945
1720705500000|2024-07-11 13:45:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11116.8|11112.8|8497
1720705800000|2024-07-11 13:50:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11118.4|11114.4|11137
1720706100000|2024-07-11 13:55:00|11123.1|11119.1|11127.8|11123.8|11129.3|11125.3|11123.1|11119.1|8233
1720706400000|2024-07-11 14:00:00|11126.2|11122.2|11132.5|11128.5|11132.5|11128.5|11126.2|11122.2|9395
1720706700000|2024-07-11 14:05:00|11134|11130|11130.9|11126.9|11134|11130|11129.3|11125.3|13568
1720707000000|2024-07-11 14:10:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|14686
1720707300000|2024-07-11 14:15:00|11124.7|11120.7|11129.3|11125.3|11130.9|11126.9|11124.7|11120.7|12222
1720707600000|2024-07-11 14:20:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|7202
1720707900000|2024-07-11 14:25:00|11129.3|11125.3|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|12981
1720708200000|2024-07-11 14:30:00|11124.7|11120.7|11120|11116|11126.2|11122.2|11120|11116|10763
1720708500000|2024-07-11 14:35:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|6130
1720708800000|2024-07-11 14:40:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|10306
1720709100000|2024-07-11 14:45:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11120|11116|8086
1720709400000|2024-07-11 14:50:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|3324
1720709700000|2024-07-11 14:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|4763
1720710000000|2024-07-11 15:00:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11124.7|11120.7|7743
1720710300000|2024-07-11 15:05:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|3914
1720710600000|2024-07-11 15:10:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|6096
1720710900000|2024-07-11 15:15:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|7024
1720711200000|2024-07-11 15:20:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|5236
1720711500000|2024-07-11 15:25:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2519
1720711800000|2024-07-11 15:30:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2828
1720712100000|2024-07-11 15:35:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2765
1720712400000|2024-07-11 15:40:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|6802
1720712700000|2024-07-11 15:45:00|11130.9|11126.9|11130.9|11126.9|11135.6|11131.6|11130.9|11126.9|4439
1720713000000|2024-07-11 15:50:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|2870
1720713300000|2024-07-11 15:55:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|4294
1720713600000|2024-07-11 16:00:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|2605
1720713900000|2024-07-11 16:05:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|3566
1720714200000|2024-07-11 16:10:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2988
1720714500000|2024-07-11 16:15:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2588
1720714800000|2024-07-11 16:20:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|3216
1720715100000|2024-07-11 16:25:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2797
1720715400000|2024-07-11 16:30:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1892
1720715700000|2024-07-11 16:35:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|3201
1720716000000|2024-07-11 16:40:00|11128.6|11124.6|11129.3|11125.3|11129.3|11125.3|11128.6|11124.6|4018
1720716300000|2024-07-11 16:45:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|2323
1720716600000|2024-07-11 16:50:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1312
1720716900000|2024-07-11 16:55:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|5148
1720717200000|2024-07-11 17:00:00|11127.8|11123.8|11123.1|11119.1|11129.3|11125.3|11119.2|11115.2|6890
1720717500000|2024-07-11 17:05:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11118.4|11114.4|8589
1720717800000|2024-07-11 17:10:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|2175
1720718100000|2024-07-11 17:15:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|4164
1720718400000|2024-07-11 17:20:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1720
1720718700000|2024-07-11 17:25:00|11127.8|11123.8|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|2536
1720719000000|2024-07-11 17:30:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11120|11116|1608
1720719300000|2024-07-11 17:35:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11115.3|11111.3|6107
1720719600000|2024-07-11 17:40:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|6267
1720719900000|2024-07-11 17:45:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|2687
1720720200000|2024-07-11 17:50:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2698
1720720500000|2024-07-11 17:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2262
1720720800000|2024-07-11 18:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|3794
1720721100000|2024-07-11 18:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1160
1720721400000|2024-07-11 18:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|3433
1720721700000|2024-07-11 18:15:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1172
1720722000000|2024-07-11 18:20:00|||||||||2060
1720722300000|2024-07-11 18:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|2709
1720722600000|2024-07-11 18:30:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1587
1720722900000|2024-07-11 18:35:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|7387
1720723200000|2024-07-11 18:40:00|||||||||2625
1720723500000|2024-07-11 18:45:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|3925
1720723800000|2024-07-11 18:50:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1923
1720724100000|2024-07-11 18:55:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|16694
1720724400000|2024-07-11 19:00:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|5872
1720724700000|2024-07-11 19:05:00|||||||||1057
1720725000000|2024-07-11 19:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|1737
1720725300000|2024-07-11 19:15:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1977
1720725600000|2024-07-11 19:20:00|||||||||797
1720725900000|2024-07-11 19:25:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|5278
1720726200000|2024-07-11 19:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|7336
1720726500000|2024-07-11 19:35:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1621
1720726800000|2024-07-11 19:40:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|6497
1720727100000|2024-07-11 19:45:00|||||||||2878
1720727400000|2024-07-11 19:50:00|||||||||3863
1720727700000|2024-07-11 19:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|6006
1720728000000|2024-07-11 20:00:00|11109|11105|11109|11105|11109|11105|11109|11105|4318
1720728300000|2024-07-11 20:05:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|3334
1720728600000|2024-07-11 20:10:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|3803
1720728900000|2024-07-11 20:15:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|4091
1720729200000|2024-07-11 20:20:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1406
1720729500000|2024-07-11 20:25:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|4489
1720729800000|2024-07-11 20:30:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1662
1720730100000|2024-07-11 20:35:00|||||||||2384
1720730400000|2024-07-11 20:40:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2078
1720730700000|2024-07-11 20:45:00|||||||||1082
1720731000000|2024-07-11 20:50:00|||||||||3847
1720731300000|2024-07-11 20:55:00|||||||||2136
1720735200000|2024-07-11 22:00:00|||||||||1129
1720735500000|2024-07-11 22:05:00|||||||||278
1720735800000|2024-07-11 22:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|479
1720736100000|2024-07-11 22:15:00|||||||||335
1720736400000|2024-07-11 22:20:00|||||||||71
1720736700000|2024-07-11 22:25:00|||||||||64
1720737000000|2024-07-11 22:30:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1147
1720737300000|2024-07-11 22:35:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1178
1720737600000|2024-07-11 22:40:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|336
1720737900000|2024-07-11 22:45:00|||||||||161
1720738200000|2024-07-11 22:50:00|||||||||45
1720738500000|2024-07-11 22:55:00|||||||||172
1720738800000|2024-07-11 23:00:00|||||||||26
1720739100000|2024-07-11 23:05:00|||||||||54
1720739400000|2024-07-11 23:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|735
1720739700000|2024-07-11 23:15:00|||||||||53
1720740000000|2024-07-11 23:20:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|798
1720740300000|2024-07-11 23:25:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|434
1720740600000|2024-07-11 23:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|486
1720740900000|2024-07-11 23:35:00|||||||||25
1720741200000|2024-07-11 23:40:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1223
1720741500000|2024-07-11 23:45:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11104.3|11100.3|4469
1720741800000|2024-07-11 23:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2775
1720742100000|2024-07-11 23:55:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|2100
1720742400000|2024-07-12 00:00:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|4402
1720742700000|2024-07-12 00:05:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|1442
1720743000000|2024-07-12 00:10:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2137
1720743300000|2024-07-12 00:15:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2121
1720743600000|2024-07-12 00:20:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|900
1720743900000|2024-07-12 00:25:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|942
1720744200000|2024-07-12 00:30:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2858
1720744500000|2024-07-12 00:35:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1415
1720744800000|2024-07-12 00:40:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2667
1720745100000|2024-07-12 00:45:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1448
1720745400000|2024-07-12 00:50:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2117
1720745700000|2024-07-12 00:55:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|5120
1720746000000|2024-07-12 01:00:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|2605
1720746300000|2024-07-12 01:05:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|778
1720746600000|2024-07-12 01:10:00|||||||||314
1720746900000|2024-07-12 01:15:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2612
1720747200000|2024-07-12 01:20:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1096
1720747500000|2024-07-12 01:25:00|||||||||630
1720747800000|2024-07-12 01:30:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1018
1720748100000|2024-07-12 01:35:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|349
1720748400000|2024-07-12 01:40:00|||||||||230
1720748700000|2024-07-12 01:45:00|||||||||400
1720749000000|2024-07-12 01:50:00|||||||||84
1720749300000|2024-07-12 01:55:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|727
1720749600000|2024-07-12 02:00:00|||||||||449
1720749900000|2024-07-12 02:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|662
1720750200000|2024-07-12 02:10:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1935
1720750500000|2024-07-12 02:15:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|886
1720750800000|2024-07-12 02:20:00|||||||||29
1720751100000|2024-07-12 02:25:00|||||||||205
1720751400000|2024-07-12 02:30:00|11092.6|11088.6|11093.4|11089.4|11095|11091|11091.8|11087.8|3005
1720751700000|2024-07-12 02:35:00|||||||||264
1720752000000|2024-07-12 02:40:00|||||||||282
1720752300000|2024-07-12 02:45:00|||||||||113
1720752600000|2024-07-12 02:50:00|||||||||111
1720752900000|2024-07-12 02:55:00|||||||||322
1720753200000|2024-07-12 03:00:00|11095|11091|11095|11091|11095|11091|11095|11091|623
1720753500000|2024-07-12 03:05:00|||||||||212
1720753800000|2024-07-12 03:10:00|||||||||673
1720754100000|2024-07-12 03:15:00|||||||||257
1720754400000|2024-07-12 03:20:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1082
1720754700000|2024-07-12 03:25:00|||||||||132
1720755000000|2024-07-12 03:30:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|933
1720755300000|2024-07-12 03:35:00|||||||||220
1720755600000|2024-07-12 03:40:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1313
1720755900000|2024-07-12 03:45:00|||||||||57
1720756200000|2024-07-12 03:50:00|||||||||571
1720756500000|2024-07-12 03:55:00|||||||||341
1720756800000|2024-07-12 04:00:00|||||||||136
1720757100000|2024-07-12 04:05:00|||||||||37
1720757400000|2024-07-12 04:10:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1392
1720757700000|2024-07-12 04:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|462
1720758000000|2024-07-12 04:20:00|11095|11091|11095|11091|11095|11091|11095|11091|213
1720758300000|2024-07-12 04:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|321
1720758600000|2024-07-12 04:30:00|||||||||518
1720758900000|2024-07-12 04:35:00|||||||||1824
1720759200000|2024-07-12 04:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|166
1720759500000|2024-07-12 04:45:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|364
1720759800000|2024-07-12 04:50:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|81
1720760100000|2024-07-12 04:55:00|||||||||88
1720760400000|2024-07-12 05:00:00|||||||||74
1720760700000|2024-07-12 05:05:00|11100.4|11096.4|11101.2|11097.2|11101.2|11097.2|11100.4|11096.4|481
1720761000000|2024-07-12 05:10:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|1939
1720761300000|2024-07-12 05:15:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|849
1720761600000|2024-07-12 05:20:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|510
1720761900000|2024-07-12 05:25:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|4355
1720762200000|2024-07-12 05:30:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1352
1720762500000|2024-07-12 05:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|561
1720762800000|2024-07-12 05:40:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|674
1720763100000|2024-07-12 05:45:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|727
1720763400000|2024-07-12 05:50:00|||||||||442
1720763700000|2024-07-12 05:55:00|||||||||172
1720764000000|2024-07-12 06:00:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1891
1720764300000|2024-07-12 06:05:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|653
1720764600000|2024-07-12 06:10:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|505
1720764900000|2024-07-12 06:15:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2246
1720765200000|2024-07-12 06:20:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1211
1720765500000|2024-07-12 06:25:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|1164
1720765800000|2024-07-12 06:30:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|829
1720766100000|2024-07-12 06:35:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|835
1720766400000|2024-07-12 06:40:00|||||||||695
1720766700000|2024-07-12 06:45:00|||||||||1049
1720767000000|2024-07-12 06:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1806
1720767300000|2024-07-12 06:55:00|11105.9|11101.9|11099.7|11095.7|11105.9|11101.9|11099.7|11095.7|2704
1720767600000|2024-07-12 07:00:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|3876
1720767900000|2024-07-12 07:05:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|1430
1720768200000|2024-07-12 07:10:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1662
1720768500000|2024-07-12 07:15:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1909
1720768800000|2024-07-12 07:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2654
1720769100000|2024-07-12 07:25:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|773
1720769400000|2024-07-12 07:30:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|4091
1720769700000|2024-07-12 07:35:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|594
1720770000000|2024-07-12 07:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|812
1720770300000|2024-07-12 07:45:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2174
1720770600000|2024-07-12 07:50:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|317
1720770900000|2024-07-12 07:55:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2784
1720771200000|2024-07-12 08:00:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|593
1720771500000|2024-07-12 08:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|1066
1720771800000|2024-07-12 08:10:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2163
1720772100000|2024-07-12 08:15:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1262
1720772400000|2024-07-12 08:20:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|518
1720772700000|2024-07-12 08:25:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|9293
1720773000000|2024-07-12 08:30:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|802
1720773300000|2024-07-12 08:35:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1984
1720773600000|2024-07-12 08:40:00|||||||||543
1720773900000|2024-07-12 08:45:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|2183
1720774200000|2024-07-12 08:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|638
1720774500000|2024-07-12 08:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|925
1720774800000|2024-07-12 09:00:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|1279
1720775100000|2024-07-12 09:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|900
1720775400000|2024-07-12 09:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|378
1720775700000|2024-07-12 09:15:00|||||||||964
1720776000000|2024-07-12 09:20:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|725
1720776300000|2024-07-12 09:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|305
1720776600000|2024-07-12 09:30:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|2205
1720776900000|2024-07-12 09:35:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1167
1720777200000|2024-07-12 09:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|397
1720777500000|2024-07-12 09:45:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1059
1720777800000|2024-07-12 09:50:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1476
1720778100000|2024-07-12 09:55:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1096
1720778400000|2024-07-12 10:00:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1500
1720778700000|2024-07-12 10:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|930
1720779000000|2024-07-12 10:10:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|813
1720779300000|2024-07-12 10:15:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1437
1720779600000|2024-07-12 10:20:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|719
1720779900000|2024-07-12 10:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1027
1720780200000|2024-07-12 10:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|5835
1720780500000|2024-07-12 10:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1500
1720780800000|2024-07-12 10:40:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|4195
1720781100000|2024-07-12 10:45:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|903
1720781400000|2024-07-12 10:50:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|8951
1720781700000|2024-07-12 10:55:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|8160
1720782000000|2024-07-12 11:00:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|7922
1720782300000|2024-07-12 11:05:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|1858
1720782600000|2024-07-12 11:10:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|1000
1720782900000|2024-07-12 11:15:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|4487
1720783200000|2024-07-12 11:20:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|513
1720783500000|2024-07-12 11:25:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1669
1720783800000|2024-07-12 11:30:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2419
1720784100000|2024-07-12 11:35:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|1499
1720784400000|2024-07-12 11:40:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1420
1720784700000|2024-07-12 11:45:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1567
1720785000000|2024-07-12 11:50:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1313
1720785300000|2024-07-12 11:55:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|920
1720785600000|2024-07-12 12:00:00|||||||||572
1720785900000|2024-07-12 12:05:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2044
1720786200000|2024-07-12 12:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|3203
1720786500000|2024-07-12 12:15:00|11104.3|11100.3|11109|11105|11109|11105|11104.3|11100.3|4965
1720786800000|2024-07-12 12:20:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|10243
1720787100000|2024-07-12 12:25:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|6907
1720787400000|2024-07-12 12:30:00|11091.1|11087.1|11096.5|11092.5|11102.8|11098.8|11082.5|11078.5|25651
1720787700000|2024-07-12 12:35:00|11098.1|11094.1|11095|11091|11107.5|11103.5|11095|11091|18704
1720788000000|2024-07-12 12:40:00|11096.5|11092.5|11104.3|11100.3|11107.5|11103.5|11091.8|11087.8|15286
1720788300000|2024-07-12 12:45:00|11102.8|11098.8|11113.7|11109.7|11113.7|11109.7|11102.8|11098.8|13096
1720788600000|2024-07-12 12:50:00|11112.2|11108.2|11116.8|11112.8|11118.4|11114.4|11109|11105|16553
1720788900000|2024-07-12 12:55:00|11115.3|11111.3|11110.6|11106.6|11118.4|11114.4|11110.6|11106.6|11090
1720789200000|2024-07-12 13:00:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11107.5|11103.5|5068
1720789500000|2024-07-12 13:05:00|11110.6|11106.6|11112.2|11108.2|11115.3|11111.3|11109|11105|8522
1720789800000|2024-07-12 13:10:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|5786
1720790100000|2024-07-12 13:15:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11107.5|11103.5|8866
1720790400000|2024-07-12 13:20:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|5318
1720790700000|2024-07-12 13:25:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|7384
1720791000000|2024-07-12 13:30:00|11110.6|11106.6|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|6010
1720791300000|2024-07-12 13:35:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2103
1720791600000|2024-07-12 13:40:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|3444
1720791900000|2024-07-12 13:45:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|1963
1720792200000|2024-07-12 13:50:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|2847
1720792500000|2024-07-12 13:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|5911
1720792800000|2024-07-12 14:00:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|16331
1720793100000|2024-07-12 14:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|7603
1720793400000|2024-07-12 14:10:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11116.8|11112.8|4635
1720793700000|2024-07-12 14:15:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|4575
1720794000000|2024-07-12 14:20:00|11120|11116|11113.7|11109.7|11121.5|11117.5|11110.6|11106.6|10179
1720794300000|2024-07-12 14:25:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|8864
1720794600000|2024-07-12 14:30:00|11112.2|11108.2|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|4661
1720794900000|2024-07-12 14:35:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|4883
1720795200000|2024-07-12 14:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2897
1720795500000|2024-07-12 14:45:00|11109|11105|11110.6|11106.6|11113.7|11109.7|11109|11105|5416
1720795800000|2024-07-12 14:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|5011
1720796100000|2024-07-12 14:55:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|3055
1720796400000|2024-07-12 15:00:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|4949
1720796700000|2024-07-12 15:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|6401
1720797000000|2024-07-12 15:10:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|2410
1720797300000|2024-07-12 15:15:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2069
1720797600000|2024-07-12 15:20:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2166
1720797900000|2024-07-12 15:25:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|4065
1720798200000|2024-07-12 15:30:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|4266
1720798500000|2024-07-12 15:35:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1645
1720798800000|2024-07-12 15:40:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|5780
1720799100000|2024-07-12 15:45:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|4531
1720799400000|2024-07-12 15:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2570
1720799700000|2024-07-12 15:55:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|4848
1720800000000|2024-07-12 16:00:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1224
1720800300000|2024-07-12 16:05:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1961
1720800600000|2024-07-12 16:10:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1060
1720800900000|2024-07-12 16:15:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|3983
1720801200000|2024-07-12 16:20:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|3484
1720801500000|2024-07-12 16:25:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2045
1720801800000|2024-07-12 16:30:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2130
1720802100000|2024-07-12 16:35:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|3070
1720802400000|2024-07-12 16:40:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2723
1720802700000|2024-07-12 16:45:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2460
1720803000000|2024-07-12 16:50:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|391
1720803300000|2024-07-12 16:55:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1063
1720803600000|2024-07-12 17:00:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|493
1720803900000|2024-07-12 17:05:00|||||||||296
1720804200000|2024-07-12 17:10:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|647
1720804500000|2024-07-12 17:15:00|||||||||461
1720804800000|2024-07-12 17:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|717
1720805100000|2024-07-12 17:25:00|11117.6|11113.6|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|6018
1720805400000|2024-07-12 17:30:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1090
1720805700000|2024-07-12 17:35:00|||||||||744
1720806000000|2024-07-12 17:40:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|775
1720806300000|2024-07-12 17:45:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|944
1720806600000|2024-07-12 17:50:00|||||||||517
1720806900000|2024-07-12 17:55:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|2175
1720807200000|2024-07-12 18:00:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1647
1720807500000|2024-07-12 18:05:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|4539
1720807800000|2024-07-12 18:10:00|||||||||375
1720808100000|2024-07-12 18:15:00|||||||||1299
1720808400000|2024-07-12 18:20:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1158
1720808700000|2024-07-12 18:25:00|||||||||250
1720809000000|2024-07-12 18:30:00|||||||||956
1720809300000|2024-07-12 18:35:00|||||||||1637
1720809600000|2024-07-12 18:40:00|||||||||329
1720809900000|2024-07-12 18:45:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|3022
1720810200000|2024-07-12 18:50:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|7527
1720810500000|2024-07-12 18:55:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|13015
1720810800000|2024-07-12 19:00:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|6431
1720811100000|2024-07-12 19:05:00|||||||||2072
1720811400000|2024-07-12 19:10:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|3335
1720811700000|2024-07-12 19:15:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|3943
1720812000000|2024-07-12 19:20:00|||||||||515
1720812300000|2024-07-12 19:25:00|||||||||2401
1720812600000|2024-07-12 19:30:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|4130
1720812900000|2024-07-12 19:35:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1129
1720813200000|2024-07-12 19:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1840
1720813500000|2024-07-12 19:45:00|||||||||1123
1720813800000|2024-07-12 19:50:00|||||||||1893
1720814100000|2024-07-12 19:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|8492
1720814400000|2024-07-12 20:00:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|6757
1720814700000|2024-07-12 20:05:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|3484
1720815000000|2024-07-12 20:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2404
1720815300000|2024-07-12 20:15:00|||||||||770
1720815600000|2024-07-12 20:20:00|||||||||1024
1720815900000|2024-07-12 20:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|603
1720816200000|2024-07-12 20:30:00|||||||||1162
1720816500000|2024-07-12 20:35:00|||||||||3623
1720816800000|2024-07-12 20:40:00|||||||||739
1720817100000|2024-07-12 20:45:00|||||||||3469
1720817400000|2024-07-12 20:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1137
1720817700000|2024-07-12 20:55:00|||||||||2580
1720994400000|2024-07-14 22:00:00|11091.8|11087.8|11082.5|11078.5|11093.4|11089.4|11079.3|11075.3|14614
1720994700000|2024-07-14 22:05:00|11080.9|11076.9|11082.5|11078.5|11087.2|11083.2|11079.3|11075.3|6673
1720995000000|2024-07-14 22:10:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11080.9|11076.9|5943
1720995300000|2024-07-14 22:15:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11079.3|11075.3|3209
1720995600000|2024-07-14 22:20:00|11084|11080|11088.7|11084.7|11088.7|11084.7|11084|11080|3485
1720995900000|2024-07-14 22:25:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|3958
1720996200000|2024-07-14 22:30:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|4056
1720996500000|2024-07-14 22:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|3362
1720996800000|2024-07-14 22:40:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|984
1720997100000|2024-07-14 22:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1364
1720997400000|2024-07-14 22:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|698
1720997700000|2024-07-14 22:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|364
1720998000000|2024-07-14 23:00:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|213
1720998300000|2024-07-14 23:05:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1127
1720998600000|2024-07-14 23:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|469
1720998900000|2024-07-14 23:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|404
1720999200000|2024-07-14 23:20:00|||||||||228
1720999500000|2024-07-14 23:25:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|309
1720999800000|2024-07-14 23:30:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|553
1721000100000|2024-07-14 23:35:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1112
1721000400000|2024-07-14 23:40:00|||||||||85
1721000700000|2024-07-14 23:45:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1239
1721001000000|2024-07-14 23:50:00|||||||||117
1721001300000|2024-07-14 23:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|138
1721001600000|2024-07-15 00:00:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1246
1721001900000|2024-07-15 00:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1034
1721002200000|2024-07-15 00:10:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|873
1721002500000|2024-07-15 00:15:00|11095|11091|11091.8|11087.8|11095|11091|11090.3|11086.3|1137
1721002800000|2024-07-15 00:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|561
1721003100000|2024-07-15 00:25:00|||||||||243
1721003400000|2024-07-15 00:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|738
1721003700000|2024-07-15 00:35:00|||||||||323
1721004000000|2024-07-15 00:40:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|1380
1721004300000|2024-07-15 00:45:00|11094.2|11090.2|11095|11091|11095|11091|11094.2|11090.2|881
1721004600000|2024-07-15 00:50:00|||||||||403
1721004900000|2024-07-15 00:55:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|659
1721005200000|2024-07-15 01:00:00|||||||||449
1721005500000|2024-07-15 01:05:00|||||||||123
1721005800000|2024-07-15 01:10:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|389
1721006100000|2024-07-15 01:15:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1002
1721006400000|2024-07-15 01:20:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|663
1721006700000|2024-07-15 01:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|213
1721007000000|2024-07-15 01:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|995
1721007300000|2024-07-15 01:35:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|321
1721007600000|2024-07-15 01:40:00|||||||||298
1721007900000|2024-07-15 01:45:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3284
1721008200000|2024-07-15 01:50:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|841
1721008500000|2024-07-15 01:55:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|791
1721008800000|2024-07-15 02:00:00|||||||||109
1721009100000|2024-07-15 02:05:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|419
1721009400000|2024-07-15 02:10:00|||||||||303
1721009700000|2024-07-15 02:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|284
1721010000000|2024-07-15 02:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|714
1721010300000|2024-07-15 02:25:00|||||||||120
1721010600000|2024-07-15 02:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|692
1721010900000|2024-07-15 02:35:00|||||||||13
1721011200000|2024-07-15 02:40:00|||||||||25
1721011500000|2024-07-15 02:45:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|480
1721011800000|2024-07-15 02:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|473
1721012100000|2024-07-15 02:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|248
1721012400000|2024-07-15 03:00:00|||||||||136
1721012700000|2024-07-15 03:05:00|||||||||673
1721013000000|2024-07-15 03:10:00|||||||||117
1721013300000|2024-07-15 03:15:00|||||||||78
1721013600000|2024-07-15 03:20:00|||||||||13
1721013900000|2024-07-15 03:25:00|||||||||6
1721014200000|2024-07-15 03:30:00|||||||||157
1721014500000|2024-07-15 03:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|694
1721014800000|2024-07-15 03:40:00|||||||||123
1721015100000|2024-07-15 03:45:00|||||||||24
1721015400000|2024-07-15 03:50:00|||||||||127
1721015700000|2024-07-15 03:55:00|||||||||8
1721016000000|2024-07-15 04:00:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|630
1721016300000|2024-07-15 04:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|70
1721016600000|2024-07-15 04:10:00|||||||||148
1721016900000|2024-07-15 04:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|2602
1721017200000|2024-07-15 04:20:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|898
1721017500000|2024-07-15 04:25:00|||||||||539
1721017800000|2024-07-15 04:30:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1546
1721018100000|2024-07-15 04:35:00|||||||||120
1721018400000|2024-07-15 04:40:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|160
1721018700000|2024-07-15 04:45:00|||||||||8
1721019000000|2024-07-15 04:50:00|||||||||159
1721019300000|2024-07-15 04:55:00|||||||||80
1721019600000|2024-07-15 05:00:00|||||||||111
1721019900000|2024-07-15 05:05:00|||||||||7
1721020200000|2024-07-15 05:10:00|||||||||31
1721020500000|2024-07-15 05:15:00|||||||||487
1721020800000|2024-07-15 05:20:00|||||||||33
1721021100000|2024-07-15 05:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|505
1721021400000|2024-07-15 05:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|341
1721021700000|2024-07-15 05:35:00|||||||||23
1721022000000|2024-07-15 05:40:00|||||||||13
1721022300000|2024-07-15 05:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|624
1721022600000|2024-07-15 05:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1563
1721022900000|2024-07-15 05:55:00|||||||||371
1721023200000|2024-07-15 06:00:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1796
1721023500000|2024-07-15 06:05:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|1923
1721023800000|2024-07-15 06:10:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1799
1721024100000|2024-07-15 06:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|813
1721024400000|2024-07-15 06:20:00|11092.6|11088.6|11095|11091|11095|11091|11091.8|11087.8|1732
1721024700000|2024-07-15 06:25:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|2314
1721025000000|2024-07-15 06:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|3169
1721025300000|2024-07-15 06:35:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1310
1721025600000|2024-07-15 06:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|690
1721025900000|2024-07-15 06:45:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1948
1721026200000|2024-07-15 06:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1809
1721026500000|2024-07-15 06:55:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1638
1721026800000|2024-07-15 07:00:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|3334
1721027100000|2024-07-15 07:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|4965
1721027400000|2024-07-15 07:10:00|||||||||1054
1721027700000|2024-07-15 07:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1851
1721028000000|2024-07-15 07:20:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11102.8|11098.8|4688
1721028300000|2024-07-15 07:25:00|11109|11105|11109|11105|11109|11105|11109|11105|1390
1721028600000|2024-07-15 07:30:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|2182
1721028900000|2024-07-15 07:35:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|2059
1721029200000|2024-07-15 07:40:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|2287
1721029500000|2024-07-15 07:45:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|2547
1721029800000|2024-07-15 07:50:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|2047
1721030100000|2024-07-15 07:55:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|429
1721030400000|2024-07-15 08:00:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|3552
1721030700000|2024-07-15 08:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|4573
1721031000000|2024-07-15 08:10:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2450
1721031300000|2024-07-15 08:15:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2707
1721031600000|2024-07-15 08:20:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1410
1721031900000|2024-07-15 08:25:00|||||||||111
1721032200000|2024-07-15 08:30:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2300
1721032500000|2024-07-15 08:35:00|||||||||195
1721032800000|2024-07-15 08:40:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5276
1721033100000|2024-07-15 08:45:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1946
1721033400000|2024-07-15 08:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2077
1721033700000|2024-07-15 08:55:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|1243
1721034000000|2024-07-15 09:00:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1165
1721034300000|2024-07-15 09:05:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|3447
1721034600000|2024-07-15 09:10:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|1140
1721034900000|2024-07-15 09:15:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1982
1721035200000|2024-07-15 09:20:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1699
1721035500000|2024-07-15 09:25:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|1874
1721035800000|2024-07-15 09:30:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|2295
1721036100000|2024-07-15 09:35:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2798
1721036400000|2024-07-15 09:40:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2580
1721036700000|2024-07-15 09:45:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1320
1721037000000|2024-07-15 09:50:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|509
1721037300000|2024-07-15 09:55:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1272
1721037600000|2024-07-15 10:00:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2511
1721037900000|2024-07-15 10:05:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1872
1721038200000|2024-07-15 10:10:00|||||||||621
1721038500000|2024-07-15 10:15:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|605
1721038800000|2024-07-15 10:20:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|571
1721039100000|2024-07-15 10:25:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2987
1721039400000|2024-07-15 10:30:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|1354
1721039700000|2024-07-15 10:35:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3465
1721040000000|2024-07-15 10:40:00|||||||||155
1721040300000|2024-07-15 10:45:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3306
1721040600000|2024-07-15 10:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2493
1721040900000|2024-07-15 10:55:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1267
1721041200000|2024-07-15 11:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1833
1721041500000|2024-07-15 11:05:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|226
1721041800000|2024-07-15 11:10:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|1077
1721042100000|2024-07-15 11:15:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|3121
1721042400000|2024-07-15 11:20:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1531
1721042700000|2024-07-15 11:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1105
1721043000000|2024-07-15 11:30:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|5586
1721043300000|2024-07-15 11:35:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2368
1721043600000|2024-07-15 11:40:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|3182
1721043900000|2024-07-15 11:45:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|3639
1721044200000|2024-07-15 11:50:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2126
1721044500000|2024-07-15 11:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|4685
1721044800000|2024-07-15 12:00:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|6030
1721045100000|2024-07-15 12:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|2851
1721045400000|2024-07-15 12:10:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1780
1721045700000|2024-07-15 12:15:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11091.8|11087.8|6594
1721046000000|2024-07-15 12:20:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11095|11091|6047
1721046300000|2024-07-15 12:25:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|4200
1721046600000|2024-07-15 12:30:00|11098.1|11094.1|11093.4|11089.4|11101.2|11097.2|11093.4|11089.4|8855
1721046900000|2024-07-15 12:35:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|4986
1721047200000|2024-07-15 12:40:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|4892
1721047500000|2024-07-15 12:45:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11095|11091|4456
1721047800000|2024-07-15 12:50:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|6263
1721048100000|2024-07-15 12:55:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|2913
1721048400000|2024-07-15 13:00:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|5183
1721048700000|2024-07-15 13:05:00|11104.3|11100.3|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|6009
1721049000000|2024-07-15 13:10:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2229
1721049300000|2024-07-15 13:15:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1206
1721049600000|2024-07-15 13:20:00|11107.5|11103.5|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|5245
1721049900000|2024-07-15 13:25:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|6253
1721050200000|2024-07-15 13:30:00|11107.5|11103.5|11112.2|11108.2|11113.7|11109.7|11107.5|11103.5|7025
1721050500000|2024-07-15 13:35:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|3229
1721050800000|2024-07-15 13:40:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11105.9|11101.9|15459
1721051100000|2024-07-15 13:45:00|11110.6|11106.6|11104.3|11100.3|11110.6|11106.6|11104.3|11100.3|12655
1721051400000|2024-07-15 13:50:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|6261
1721051700000|2024-07-15 13:55:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|4043
1721052000000|2024-07-15 14:00:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|6345
1721052300000|2024-07-15 14:05:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|2059
1721052600000|2024-07-15 14:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|3338
1721052900000|2024-07-15 14:15:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|1371
1721053200000|2024-07-15 14:20:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2649
1721053500000|2024-07-15 14:25:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2618
1721053800000|2024-07-15 14:30:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3501
1721054100000|2024-07-15 14:35:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|3521
1721054400000|2024-07-15 14:40:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2688
1721054700000|2024-07-15 14:45:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|5513
1721055000000|2024-07-15 14:50:00|11105.9|11101.9|11109|11105|11109|11105|11104.3|11100.3|9896
1721055300000|2024-07-15 14:55:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|6141
1721055600000|2024-07-15 15:00:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|3057
1721055900000|2024-07-15 15:05:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1541
1721056200000|2024-07-15 15:10:00|||||||||1710
1721056500000|2024-07-15 15:15:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|5095
1721056800000|2024-07-15 15:20:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|3277
1721057100000|2024-07-15 15:25:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2994
1721057400000|2024-07-15 15:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2438
1721057700000|2024-07-15 15:35:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1792
1721058000000|2024-07-15 15:40:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|6222
1721058300000|2024-07-15 15:45:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|1016
1721058600000|2024-07-15 15:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3645
1721058900000|2024-07-15 15:55:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|2740
1721059200000|2024-07-15 16:00:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|3301
1721059500000|2024-07-15 16:05:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|898
1721059800000|2024-07-15 16:10:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2452
1721060100000|2024-07-15 16:15:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|1855
1721060400000|2024-07-15 16:20:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|2866
1721060700000|2024-07-15 16:25:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|3823
1721061000000|2024-07-15 16:30:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|2338
1721061300000|2024-07-15 16:35:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|3314
1721061600000|2024-07-15 16:40:00|11112.2|11108.2|11110.6|11106.6|11121.5|11117.5|11110.6|11106.6|13058
1721061900000|2024-07-15 16:45:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|4075
1721062200000|2024-07-15 16:50:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|3390
1721062500000|2024-07-15 16:55:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|4286
1721062800000|2024-07-15 17:00:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|6864
1721063100000|2024-07-15 17:05:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1210
1721063400000|2024-07-15 17:10:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|5451
1721063700000|2024-07-15 17:15:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|4169
1721064000000|2024-07-15 17:20:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2350
1721064300000|2024-07-15 17:25:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|6331
1721064600000|2024-07-15 17:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|5204
1721064900000|2024-07-15 17:35:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1883
1721065200000|2024-07-15 17:40:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|3552
1721065500000|2024-07-15 17:45:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|3294
1721065800000|2024-07-15 17:50:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2083
1721066100000|2024-07-15 17:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2478
1721066400000|2024-07-15 18:00:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1522
1721066700000|2024-07-15 18:05:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2444
1721067000000|2024-07-15 18:10:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1826
1721067300000|2024-07-15 18:15:00|||||||||515
1721067600000|2024-07-15 18:20:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|537
1721067900000|2024-07-15 18:25:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|5671
1721068200000|2024-07-15 18:30:00|||||||||187
1721068500000|2024-07-15 18:35:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|4766
1721068800000|2024-07-15 18:40:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|3687
1721069100000|2024-07-15 18:45:00|||||||||1397
1721069400000|2024-07-15 18:50:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|2009
1721069700000|2024-07-15 18:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|5435
1721070000000|2024-07-15 19:00:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|3366
1721070300000|2024-07-15 19:05:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|3061
1721070600000|2024-07-15 19:10:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|763
1721070900000|2024-07-15 19:15:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|4033
1721071200000|2024-07-15 19:20:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|4484
1721071500000|2024-07-15 19:25:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|4915
1721071800000|2024-07-15 19:30:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2874
1721072100000|2024-07-15 19:35:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1721
1721072400000|2024-07-15 19:40:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|3127
1721072700000|2024-07-15 19:45:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|5137
1721073000000|2024-07-15 19:50:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1390
1721073300000|2024-07-15 19:55:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3773
1721073600000|2024-07-15 20:00:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|5157
1721073900000|2024-07-15 20:05:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|3070
1721074200000|2024-07-15 20:10:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|930
1721074500000|2024-07-15 20:15:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1205
1721074800000|2024-07-15 20:20:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1969
1721075100000|2024-07-15 20:25:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1335
1721075400000|2024-07-15 20:30:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|487
1721075700000|2024-07-15 20:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1958
1721076000000|2024-07-15 20:40:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1389
1721076300000|2024-07-15 20:45:00|||||||||1178
1721076600000|2024-07-15 20:50:00|||||||||1446
1721076900000|2024-07-15 20:55:00|||||||||3367
1721080800000|2024-07-15 22:00:00|11098.9|11094.9|11101.2|11097.2|11101.2|11097.2|11098.9|11094.9|698
1721081100000|2024-07-15 22:05:00|||||||||18
1721081400000|2024-07-15 22:10:00|||||||||27
1721081700000|2024-07-15 22:15:00|||||||||25
1721082600000|2024-07-15 22:30:00|||||||||1
1721082900000|2024-07-15 22:35:00|||||||||287
1721083200000|2024-07-15 22:40:00|||||||||14
1721083500000|2024-07-15 22:45:00|||||||||132
1721083800000|2024-07-15 22:50:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|32
1721084100000|2024-07-15 22:55:00|||||||||186
1721084400000|2024-07-15 23:00:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|157
1721084700000|2024-07-15 23:05:00|||||||||47
1721085000000|2024-07-15 23:10:00|||||||||8
1721085300000|2024-07-15 23:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|277
1721085600000|2024-07-15 23:20:00|||||||||2
1721085900000|2024-07-15 23:25:00|||||||||12
1721086200000|2024-07-15 23:30:00|||||||||9
1721086500000|2024-07-15 23:35:00|||||||||129
1721086800000|2024-07-15 23:40:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|895
1721087100000|2024-07-15 23:45:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|554
1721087400000|2024-07-15 23:50:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|1008
1721087700000|2024-07-15 23:55:00|||||||||7
1721088000000|2024-07-16 00:00:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|670
1721088300000|2024-07-16 00:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|227
1721088600000|2024-07-16 00:10:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1518
1721088900000|2024-07-16 00:15:00|||||||||182
1721089200000|2024-07-16 00:20:00|||||||||235
1721089500000|2024-07-16 00:25:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1522
1721089800000|2024-07-16 00:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|212
1721090100000|2024-07-16 00:35:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|434
1721090400000|2024-07-16 00:40:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|133
1721090700000|2024-07-16 00:45:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|762
1721091000000|2024-07-16 00:50:00|||||||||35
1721091300000|2024-07-16 00:55:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|409
1721091600000|2024-07-16 01:00:00|11109|11105|11109|11105|11109|11105|11109|11105|432
1721091900000|2024-07-16 01:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|241
1721092200000|2024-07-16 01:10:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1836
1721092500000|2024-07-16 01:15:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|715
1721092800000|2024-07-16 01:20:00|||||||||96
1721093100000|2024-07-16 01:25:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|341
1721093400000|2024-07-16 01:30:00|||||||||487
1721093700000|2024-07-16 01:35:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|284
1721094000000|2024-07-16 01:40:00|||||||||22
1721094300000|2024-07-16 01:45:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|429
1721094600000|2024-07-16 01:50:00|||||||||363
1721094900000|2024-07-16 01:55:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|139
1721095200000|2024-07-16 02:00:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|76
1721095500000|2024-07-16 02:05:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1045
1721095800000|2024-07-16 02:10:00|||||||||9
1721096100000|2024-07-16 02:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|385
1721096400000|2024-07-16 02:20:00|||||||||302
1721096700000|2024-07-16 02:25:00|||||||||96
1721097000000|2024-07-16 02:30:00|||||||||329
1721097300000|2024-07-16 02:35:00|||||||||346
1721097600000|2024-07-16 02:40:00|||||||||187
1721097900000|2024-07-16 02:45:00|||||||||53
1721098200000|2024-07-16 02:50:00|||||||||22
1721098500000|2024-07-16 02:55:00|||||||||369
1721098800000|2024-07-16 03:00:00|||||||||103
1721099100000|2024-07-16 03:05:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1205
1721099400000|2024-07-16 03:10:00|||||||||116
1721099700000|2024-07-16 03:15:00|||||||||124
1721100000000|2024-07-16 03:20:00|11109|11105|11109|11105|11109|11105|11109|11105|156
1721100300000|2024-07-16 03:25:00|||||||||11
1721100600000|2024-07-16 03:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|311
1721100900000|2024-07-16 03:35:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|186
1721101200000|2024-07-16 03:40:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|832
1721101500000|2024-07-16 03:45:00|||||||||10
1721101800000|2024-07-16 03:50:00|||||||||37
1721102100000|2024-07-16 03:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2204
1721102400000|2024-07-16 04:00:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1740
1721102700000|2024-07-16 04:05:00|||||||||2597
1721103000000|2024-07-16 04:10:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|442
1721103300000|2024-07-16 04:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|64
1721103600000|2024-07-16 04:20:00|||||||||6
1721103900000|2024-07-16 04:25:00|||||||||51
1721104200000|2024-07-16 04:30:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|242
1721104500000|2024-07-16 04:35:00|||||||||23
1721104800000|2024-07-16 04:40:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|760
1721105100000|2024-07-16 04:45:00|||||||||29
1721105400000|2024-07-16 04:50:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|529
1721105700000|2024-07-16 04:55:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2632
1721106000000|2024-07-16 05:00:00|||||||||62
1721106300000|2024-07-16 05:05:00|||||||||69
1721106600000|2024-07-16 05:10:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1420
1721106900000|2024-07-16 05:15:00|||||||||53
1721107200000|2024-07-16 05:20:00|||||||||96
1721107500000|2024-07-16 05:25:00|||||||||146
1721107800000|2024-07-16 05:30:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1147
1721108100000|2024-07-16 05:35:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|116
1721108400000|2024-07-16 05:40:00|||||||||700
1721108700000|2024-07-16 05:45:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|660
1721109000000|2024-07-16 05:50:00|||||||||368
1721109300000|2024-07-16 05:55:00|||||||||90
1721109600000|2024-07-16 06:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|7701
1721109900000|2024-07-16 06:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2665
1721110200000|2024-07-16 06:10:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|629
1721110500000|2024-07-16 06:15:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1225
1721110800000|2024-07-16 06:20:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3909
1721111100000|2024-07-16 06:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2694
1721111400000|2024-07-16 06:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|276
1721111700000|2024-07-16 06:35:00|||||||||75
1721112000000|2024-07-16 06:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|473
1721112300000|2024-07-16 06:45:00|11116.1|11112.1|11116.8|11112.8|11118.4|11114.4|11116.1|11112.1|2325
1721112600000|2024-07-16 06:50:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1460
1721112900000|2024-07-16 06:55:00|||||||||533
1721113200000|2024-07-16 07:00:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1721
1721113500000|2024-07-16 07:05:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|3866
1721113800000|2024-07-16 07:10:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|1320
1721114100000|2024-07-16 07:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|3347
1721114400000|2024-07-16 07:20:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|4036
1721114700000|2024-07-16 07:25:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1143
1721115000000|2024-07-16 07:30:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|1815
1721115300000|2024-07-16 07:35:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|3129
1721115600000|2024-07-16 07:40:00|11121.5|11117.5|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|2180
1721115900000|2024-07-16 07:45:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|4854
1721116200000|2024-07-16 07:50:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|3481
1721116500000|2024-07-16 07:55:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2654
1721116800000|2024-07-16 08:00:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|3514
1721117100000|2024-07-16 08:05:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|7280
1721117400000|2024-07-16 08:10:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|2172
1721117700000|2024-07-16 08:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|819
1721118000000|2024-07-16 08:20:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2034
1721118300000|2024-07-16 08:25:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|2929
1721118600000|2024-07-16 08:30:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|3243
1721118900000|2024-07-16 08:35:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1481
1721119200000|2024-07-16 08:40:00|11131.7|11127.7|11130.9|11126.9|11131.7|11127.7|11130.9|11126.9|2240
1721119500000|2024-07-16 08:45:00|||||||||1326
1721119800000|2024-07-16 08:50:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|8117
1721120100000|2024-07-16 08:55:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|2007
1721120400000|2024-07-16 09:00:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|11017
1721120700000|2024-07-16 09:05:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|1053
1721121000000|2024-07-16 09:10:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|768
1721121300000|2024-07-16 09:15:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1357
1721121600000|2024-07-16 09:20:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|573
1721121900000|2024-07-16 09:25:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1057
1721122200000|2024-07-16 09:30:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|7820
1721122500000|2024-07-16 09:35:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|3959
1721122800000|2024-07-16 09:40:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|2380
1721123100000|2024-07-16 09:45:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|714
1721123400000|2024-07-16 09:50:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|805
1721123700000|2024-07-16 09:55:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1463
1721124000000|2024-07-16 10:00:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|437
1721124300000|2024-07-16 10:05:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1515
1721124600000|2024-07-16 10:10:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|2199
1721124900000|2024-07-16 10:15:00|||||||||1701
1721125200000|2024-07-16 10:20:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|444
1721125500000|2024-07-16 10:25:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|155
1721125800000|2024-07-16 10:30:00|||||||||841
1721126100000|2024-07-16 10:35:00|||||||||4499
1721126400000|2024-07-16 10:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|799
1721126700000|2024-07-16 10:45:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|1006
1721127000000|2024-07-16 10:50:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|2042
1721127300000|2024-07-16 10:55:00|||||||||750
1721127600000|2024-07-16 11:00:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2502
1721127900000|2024-07-16 11:05:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1183
1721128200000|2024-07-16 11:10:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1370
1721128500000|2024-07-16 11:15:00|11134|11130|11134|11130|11134|11130|11134|11130|2156
1721128800000|2024-07-16 11:20:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|635
1721129100000|2024-07-16 11:25:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|3847
1721129400000|2024-07-16 11:30:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|2749
1721129700000|2024-07-16 11:35:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|3050
1721130000000|2024-07-16 11:40:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1639
1721130300000|2024-07-16 11:45:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|2855
1721130600000|2024-07-16 11:50:00|||||||||731
1721130900000|2024-07-16 11:55:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|6235
1721131200000|2024-07-16 12:00:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|6278
1721131500000|2024-07-16 12:05:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|2689
1721131800000|2024-07-16 12:10:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|6851
1721132100000|2024-07-16 12:15:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|4060
1721132400000|2024-07-16 12:20:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|5224
1721132700000|2024-07-16 12:25:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|8256
1721133000000|2024-07-16 12:30:00|11118.4|11114.4|11118.4|11114.4|11123.1|11119.1|11105.9|11101.9|33723
1721133300000|2024-07-16 12:35:00|11116.8|11112.8|11109|11105|11116.8|11112.8|11109|11105|27139
1721133600000|2024-07-16 12:40:00|11107.5|11103.5|11109|11105|11113.7|11109.7|11104.3|11100.3|18011
1721133900000|2024-07-16 12:45:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|6608
1721134200000|2024-07-16 12:50:00|11109|11105|11104.3|11100.3|11110.6|11106.6|11104.3|11100.3|14709
1721134500000|2024-07-16 12:55:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11104.3|11100.3|6641
1721134800000|2024-07-16 13:00:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|6022
1721135100000|2024-07-16 13:05:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11109|11105|8386
1721135400000|2024-07-16 13:10:00|11112.2|11108.2|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|3576
1721135700000|2024-07-16 13:15:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|7736
1721136000000|2024-07-16 13:20:00|11116.8|11112.8|11113.7|11109.7|11118.4|11114.4|11113.7|11109.7|5833
1721136300000|2024-07-16 13:25:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|10116
1721136600000|2024-07-16 13:30:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|5525
1721136900000|2024-07-16 13:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3511
1721137200000|2024-07-16 13:40:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|4851
1721137500000|2024-07-16 13:45:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|3877
1721137800000|2024-07-16 13:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|4907
1721138100000|2024-07-16 13:55:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|9189
1721138400000|2024-07-16 14:00:00|11107.5|11103.5|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|5067
1721138700000|2024-07-16 14:05:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|3900
1721139000000|2024-07-16 14:10:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|4173
1721139300000|2024-07-16 14:15:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|6050
1721139600000|2024-07-16 14:20:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|3271
1721139900000|2024-07-16 14:25:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|2566
1721140200000|2024-07-16 14:30:00|11109|11105|11112.2|11108.2|11113.7|11109.7|11109|11105|4418
1721140500000|2024-07-16 14:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|4066
1721140800000|2024-07-16 14:40:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3835
1721141100000|2024-07-16 14:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|5380
1721141400000|2024-07-16 14:50:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1423
1721141700000|2024-07-16 14:55:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|5694
1721142000000|2024-07-16 15:00:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|6795
1721142300000|2024-07-16 15:05:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|1903
1721142600000|2024-07-16 15:10:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3861
1721142900000|2024-07-16 15:15:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|8916
1721143200000|2024-07-16 15:20:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|16157
1721143500000|2024-07-16 15:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|8935
1721143800000|2024-07-16 15:30:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|10926
1721144100000|2024-07-16 15:35:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|6994
1721144400000|2024-07-16 15:40:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|4266
1721144700000|2024-07-16 15:45:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|4367
1721145000000|2024-07-16 15:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3767
1721145300000|2024-07-16 15:55:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|5277
1721145600000|2024-07-16 16:00:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|7328
1721145900000|2024-07-16 16:05:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|4871
1721146200000|2024-07-16 16:10:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1421
1721146500000|2024-07-16 16:15:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2890
1721146800000|2024-07-16 16:20:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|12733
1721147100000|2024-07-16 16:25:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2657
1721147400000|2024-07-16 16:30:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|3042
1721147700000|2024-07-16 16:35:00|||||||||515
1721148000000|2024-07-16 16:40:00|||||||||643
1721148300000|2024-07-16 16:45:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|6255
1721148600000|2024-07-16 16:50:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|3275
1721148900000|2024-07-16 16:55:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|1610
1721149200000|2024-07-16 17:00:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1840
1721149500000|2024-07-16 17:05:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1321
1721149800000|2024-07-16 17:10:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1346
1721150100000|2024-07-16 17:15:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|5976
1721150400000|2024-07-16 17:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|4356
1721150700000|2024-07-16 17:25:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|3987
1721151000000|2024-07-16 17:30:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|2824
1721151300000|2024-07-16 17:35:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|3011
1721151600000|2024-07-16 17:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1162
1721151900000|2024-07-16 17:45:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|5608
1721152200000|2024-07-16 17:50:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1128
1721152500000|2024-07-16 17:55:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|3277
1721152800000|2024-07-16 18:00:00|||||||||4223
1721153100000|2024-07-16 18:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|529
1721153400000|2024-07-16 18:10:00|||||||||2167
1721153700000|2024-07-16 18:15:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|6470
1721154000000|2024-07-16 18:20:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|3474
1721154300000|2024-07-16 18:25:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2427
1721154600000|2024-07-16 18:30:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|4867
1721154900000|2024-07-16 18:35:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|11281
1721155200000|2024-07-16 18:40:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|3025
1721155500000|2024-07-16 18:45:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11134|11130|4770
1721155800000|2024-07-16 18:50:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11132.5|11128.5|2924
1721156100000|2024-07-16 18:55:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|6541
1721156400000|2024-07-16 19:00:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|4638
1721156700000|2024-07-16 19:05:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|951
1721157000000|2024-07-16 19:10:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|7062
1721157300000|2024-07-16 19:15:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|3329
1721157600000|2024-07-16 19:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|3410
1721157900000|2024-07-16 19:25:00|||||||||2535
1721158200000|2024-07-16 19:30:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|4774
1721158500000|2024-07-16 19:35:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|5280
1721158800000|2024-07-16 19:40:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|3921
1721159100000|2024-07-16 19:45:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|5618
1721159400000|2024-07-16 19:50:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|3299
1721159700000|2024-07-16 19:55:00|||||||||2789
1721160000000|2024-07-16 20:00:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|9830
1721160300000|2024-07-16 20:05:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|10190
1721160600000|2024-07-16 20:10:00|||||||||728
1721160900000|2024-07-16 20:15:00|||||||||567
1721161200000|2024-07-16 20:20:00|||||||||888
1721161500000|2024-07-16 20:25:00|||||||||2612
1721161800000|2024-07-16 20:30:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|5678
1721162100000|2024-07-16 20:35:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|6487
1721162400000|2024-07-16 20:40:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2628
1721162700000|2024-07-16 20:45:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2421
1721163000000|2024-07-16 20:50:00|||||||||1834
1721163300000|2024-07-16 20:55:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|3460
1721167200000|2024-07-16 22:00:00|11141.1|11137.1|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1085
1721167500000|2024-07-16 22:05:00|||||||||8
1721167800000|2024-07-16 22:10:00|||||||||443
1721168100000|2024-07-16 22:15:00|||||||||19
1721168400000|2024-07-16 22:20:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|476
1721168700000|2024-07-16 22:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|75
1721169000000|2024-07-16 22:30:00|||||||||95
1721169300000|2024-07-16 22:35:00|||||||||52
1721169600000|2024-07-16 22:40:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|530
1721169900000|2024-07-16 22:45:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|353
1721170200000|2024-07-16 22:50:00|||||||||309
1721170500000|2024-07-16 22:55:00|||||||||201
1721170800000|2024-07-16 23:00:00|||||||||116
1721171100000|2024-07-16 23:05:00|||||||||75
1721171400000|2024-07-16 23:10:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|170
1721171700000|2024-07-16 23:15:00|||||||||67
1721172000000|2024-07-16 23:20:00|||||||||17
1721172300000|2024-07-16 23:25:00|||||||||10
1721172600000|2024-07-16 23:30:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|425
1721172900000|2024-07-16 23:35:00|||||||||50
1721173200000|2024-07-16 23:40:00|||||||||1276
1721173500000|2024-07-16 23:45:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|317
1721173800000|2024-07-16 23:50:00|||||||||100
1721174100000|2024-07-16 23:55:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|371
1721174400000|2024-07-17 00:00:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|1407
1721174700000|2024-07-17 00:05:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|396
1721175000000|2024-07-17 00:10:00|11136.4|11132.4|11132.5|11128.5|11136.4|11132.4|11132.5|11128.5|7195
1721175300000|2024-07-17 00:15:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1749
1721175600000|2024-07-17 00:20:00|||||||||376
1721175900000|2024-07-17 00:25:00|11134|11130|11134|11130|11134|11130|11134|11130|243
1721176200000|2024-07-17 00:30:00|11134.8|11130.8|11134|11130|11135.6|11131.6|11134|11130|1632
1721176500000|2024-07-17 00:35:00|||||||||84
1721176800000|2024-07-17 00:40:00|||||||||129
1721177100000|2024-07-17 00:45:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|854
1721177400000|2024-07-17 00:50:00|11134|11130|11134|11130|11134|11130|11134|11130|364
1721177700000|2024-07-17 00:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2158
1721178000000|2024-07-17 01:00:00|||||||||229
1721178300000|2024-07-17 01:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|438
1721178600000|2024-07-17 01:10:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1962
1721178900000|2024-07-17 01:15:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|2736
1721179200000|2024-07-17 01:20:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|907
1721179500000|2024-07-17 01:25:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|565
1721179800000|2024-07-17 01:30:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|279
1721180100000|2024-07-17 01:35:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1364
1721180400000|2024-07-17 01:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|572
1721180700000|2024-07-17 01:45:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|619
1721181000000|2024-07-17 01:50:00|||||||||354
1721181300000|2024-07-17 01:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|496
1721181600000|2024-07-17 02:00:00|||||||||89
1721181900000|2024-07-17 02:05:00|||||||||119
1721182200000|2024-07-17 02:10:00|||||||||418
1721182500000|2024-07-17 02:15:00|||||||||105
1721182800000|2024-07-17 02:20:00|||||||||156
1721183100000|2024-07-17 02:25:00|11134|11130|11134|11130|11134|11130|11134|11130|59
1721183400000|2024-07-17 02:30:00|||||||||553
1721183700000|2024-07-17 02:35:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|1679
1721184000000|2024-07-17 02:40:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11134|11130|973
1721184300000|2024-07-17 02:45:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|3786
1721184600000|2024-07-17 02:50:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2135
1721184900000|2024-07-17 02:55:00|||||||||131
1721185200000|2024-07-17 03:00:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|505
1721185500000|2024-07-17 03:05:00|||||||||216
1721185800000|2024-07-17 03:10:00|||||||||53
1721186100000|2024-07-17 03:15:00|11134|11130|11134|11130|11134|11130|11134|11130|384
1721186400000|2024-07-17 03:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|353
1721186700000|2024-07-17 03:25:00|||||||||180
1721187000000|2024-07-17 03:30:00|11134|11130|11134|11130|11134|11130|11134|11130|218
1721187300000|2024-07-17 03:35:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|294
1721187600000|2024-07-17 03:40:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|471
1721187900000|2024-07-17 03:45:00|||||||||126
1721188200000|2024-07-17 03:50:00|||||||||53
1721188500000|2024-07-17 03:55:00|11134|11130|11134|11130|11134|11130|11134|11130|95
1721188800000|2024-07-17 04:00:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|114
1721189100000|2024-07-17 04:05:00|||||||||32
1721189400000|2024-07-17 04:10:00|||||||||54
1721189700000|2024-07-17 04:15:00|||||||||25
1721190000000|2024-07-17 04:20:00|||||||||156
1721190300000|2024-07-17 04:25:00|||||||||64
1721190600000|2024-07-17 04:30:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|650
1721190900000|2024-07-17 04:35:00|||||||||211
1721191200000|2024-07-17 04:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|148
1721191500000|2024-07-17 04:45:00|11134|11130|11134|11130|11134|11130|11134|11130|86
1721191800000|2024-07-17 04:50:00|||||||||14
1721192100000|2024-07-17 04:55:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|1496
1721192400000|2024-07-17 05:00:00|11134.8|11130.8|11135.6|11131.6|11135.6|11131.6|11134.8|11130.8|529
1721192700000|2024-07-17 05:05:00|11134|11130|11134|11130|11134|11130|11134|11130|303
1721193000000|2024-07-17 05:10:00|||||||||263
1721193300000|2024-07-17 05:15:00|||||||||296
1721193600000|2024-07-17 05:20:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|291
1721193900000|2024-07-17 05:25:00|||||||||34
1721194200000|2024-07-17 05:30:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|333
1721194500000|2024-07-17 05:35:00|||||||||215
1721194800000|2024-07-17 05:40:00|||||||||266
1721195100000|2024-07-17 05:45:00|||||||||99
1721195400000|2024-07-17 05:50:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|799
1721195700000|2024-07-17 05:55:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1620
1721196000000|2024-07-17 06:00:00|11134.8|11130.8|11132.5|11128.5|11135.6|11131.6|11130.9|11126.9|3451
1721196300000|2024-07-17 06:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|620
1721196600000|2024-07-17 06:10:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1150
1721196900000|2024-07-17 06:15:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2245
1721197200000|2024-07-17 06:20:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|982
1721197500000|2024-07-17 06:25:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|534
1721197800000|2024-07-17 06:30:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1082
1721198100000|2024-07-17 06:35:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|1810
1721198400000|2024-07-17 06:40:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1735
1721198700000|2024-07-17 06:45:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|2522
1721199000000|2024-07-17 06:50:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|363
1721199300000|2024-07-17 06:55:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1556
1721199600000|2024-07-17 07:00:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|599
1721199900000|2024-07-17 07:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1968
1721200200000|2024-07-17 07:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1857
1721200500000|2024-07-17 07:15:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1027
1721200800000|2024-07-17 07:20:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1898
1721201100000|2024-07-17 07:25:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1101
1721201400000|2024-07-17 07:30:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1253
1721201700000|2024-07-17 07:35:00|||||||||619
1721202000000|2024-07-17 07:40:00|||||||||916
1721202300000|2024-07-17 07:45:00|||||||||502
1721202600000|2024-07-17 07:50:00|||||||||607
1721202900000|2024-07-17 07:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|978
1721203200000|2024-07-17 08:00:00|11129.3|11125.3|11130.9|11126.9|11134|11130|11129.3|11125.3|4293
1721203500000|2024-07-17 08:05:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2296
1721203800000|2024-07-17 08:10:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|3231
1721204100000|2024-07-17 08:15:00|11133.3|11129.3|11132.5|11128.5|11133.3|11129.3|11132.5|11128.5|1796
1721204400000|2024-07-17 08:20:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|5672
1721204700000|2024-07-17 08:25:00|||||||||403
1721205000000|2024-07-17 08:30:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|3220
1721205300000|2024-07-17 08:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|816
1721205600000|2024-07-17 08:40:00|||||||||652
1721205900000|2024-07-17 08:45:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|1749
1721206200000|2024-07-17 08:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|2157
1721206500000|2024-07-17 08:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|3872
1721206800000|2024-07-17 09:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1741
1721207100000|2024-07-17 09:05:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|3758
1721207400000|2024-07-17 09:10:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|2430
1721207700000|2024-07-17 09:15:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2431
1721208000000|2024-07-17 09:20:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|3878
1721208300000|2024-07-17 09:25:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|2354
1721208600000|2024-07-17 09:30:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|4141
1721208900000|2024-07-17 09:35:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|3471
1721209200000|2024-07-17 09:40:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|3063
1721209500000|2024-07-17 09:45:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2376
1721209800000|2024-07-17 09:50:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|6352
1721210100000|2024-07-17 09:55:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|336
1721210400000|2024-07-17 10:00:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|6512
1721210700000|2024-07-17 10:05:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1998
1721211000000|2024-07-17 10:10:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|897
1721211300000|2024-07-17 10:15:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|729
1721211600000|2024-07-17 10:20:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1552
1721211900000|2024-07-17 10:25:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|941
1721212200000|2024-07-17 10:30:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|661
1721212500000|2024-07-17 10:35:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1076
1721212800000|2024-07-17 10:40:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1033
1721213100000|2024-07-17 10:45:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|2600
1721213400000|2024-07-17 10:50:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|2009
1721213700000|2024-07-17 10:55:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|3371
1721214000000|2024-07-17 11:00:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|1915
1721214300000|2024-07-17 11:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1981
1721214600000|2024-07-17 11:10:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1961
1721214900000|2024-07-17 11:15:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1539
1721215200000|2024-07-17 11:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|274
1721215500000|2024-07-17 11:25:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|849
1721215800000|2024-07-17 11:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1443
1721216100000|2024-07-17 11:35:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|2432
1721216400000|2024-07-17 11:40:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|444
1721216700000|2024-07-17 11:45:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|4005
1721217000000|2024-07-17 11:50:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2545
1721217300000|2024-07-17 11:55:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4677
1721217600000|2024-07-17 12:00:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|2807
1721217900000|2024-07-17 12:05:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|3080
1721218200000|2024-07-17 12:10:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|2839
1721218500000|2024-07-17 12:15:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11120|11116|4333
1721218800000|2024-07-17 12:20:00|11124.7|11120.7|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|3798
1721219100000|2024-07-17 12:25:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|10905
1721219400000|2024-07-17 12:30:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|9003
1721219700000|2024-07-17 12:35:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|3779
1721220000000|2024-07-17 12:40:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11120|11116|5058
1721220300000|2024-07-17 12:45:00|11120|11116|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|9144
1721220600000|2024-07-17 12:50:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|4402
1721220900000|2024-07-17 12:55:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|6387
1721221200000|2024-07-17 13:00:00|11118.4|11114.4|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|3918
1721221500000|2024-07-17 13:05:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4894
1721221800000|2024-07-17 13:10:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|3479
1721222100000|2024-07-17 13:15:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11120|11116|8220
1721222400000|2024-07-17 13:20:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11120|11116|7566
1721222700000|2024-07-17 13:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|2761
1721223000000|2024-07-17 13:30:00|11120|11116|11124.7|11120.7|11126.2|11122.2|11120|11116|6556
1721223300000|2024-07-17 13:35:00|11126.2|11122.2|11132.5|11128.5|11132.5|11128.5|11126.2|11122.2|16110
1721223600000|2024-07-17 13:40:00|11130.9|11126.9|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|7184
1721223900000|2024-07-17 13:45:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|2863
1721224200000|2024-07-17 13:50:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|5362
1721224500000|2024-07-17 13:55:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|5623
1721224800000|2024-07-17 14:00:00|11124.7|11120.7|11121.5|11117.5|11127.8|11123.8|11120|11116|7815
1721225100000|2024-07-17 14:05:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|7718
1721225400000|2024-07-17 14:10:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|4252
1721225700000|2024-07-17 14:15:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|7686
1721226000000|2024-07-17 14:20:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|7733
1721226300000|2024-07-17 14:25:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|10777
1721226600000|2024-07-17 14:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|8996
1721226900000|2024-07-17 14:35:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1518
1721227200000|2024-07-17 14:40:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|3745
1721227500000|2024-07-17 14:45:00|11123.9|11119.9|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|5402
1721227800000|2024-07-17 14:50:00|11121.5|11117.5|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|5465
1721228100000|2024-07-17 14:55:00|11122.3|11118.3|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|5637
1721228400000|2024-07-17 15:00:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|7860
1721228700000|2024-07-17 15:05:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|3184
1721229000000|2024-07-17 15:10:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|3605
1721229300000|2024-07-17 15:15:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|5102
1721229600000|2024-07-17 15:20:00|11127.8|11123.8|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|4103
1721229900000|2024-07-17 15:25:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1853
1721230200000|2024-07-17 15:30:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2929
1721230500000|2024-07-17 15:35:00|11134|11130|11138.7|11134.7|11138.7|11134.7|11134|11130|3738
1721230800000|2024-07-17 15:40:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11134|11130|13304
1721231100000|2024-07-17 15:45:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|4176
1721231400000|2024-07-17 15:50:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11130.9|11126.9|3016
1721231700000|2024-07-17 15:55:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|4657
1721232000000|2024-07-17 16:00:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|6028
1721232300000|2024-07-17 16:05:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|2020
1721232600000|2024-07-17 16:10:00|||||||||1271
1721232900000|2024-07-17 16:15:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|3892
1721233200000|2024-07-17 16:20:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|2808
1721233500000|2024-07-17 16:25:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|4107
1721233800000|2024-07-17 16:30:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|3003
1721234100000|2024-07-17 16:35:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|5135
1721234400000|2024-07-17 16:40:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1159
1721234700000|2024-07-17 16:45:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1530
1721235000000|2024-07-17 16:50:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2742
1721235300000|2024-07-17 16:55:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|3061
1721235600000|2024-07-17 17:00:00|11137.2|11133.2|11137.2|11133.2|11140.3|11136.3|11134|11130|7579
1721235900000|2024-07-17 17:05:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|6918
1721236200000|2024-07-17 17:10:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|1721
1721236500000|2024-07-17 17:15:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|4692
1721236800000|2024-07-17 17:20:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|2507
1721237100000|2024-07-17 17:25:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|6232
1721237400000|2024-07-17 17:30:00|11140.3|11136.3|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|6173
1721237700000|2024-07-17 17:35:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2197
1721238000000|2024-07-17 17:40:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|1084
1721238300000|2024-07-17 17:45:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|957
1721238600000|2024-07-17 17:50:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|925
1721238900000|2024-07-17 17:55:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|4033
1721239200000|2024-07-17 18:00:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|3899
1721239500000|2024-07-17 18:05:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|852
1721239800000|2024-07-17 18:10:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|5984
1721240100000|2024-07-17 18:15:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|3626
1721240400000|2024-07-17 18:20:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|484
1721240700000|2024-07-17 18:25:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|3692
1721241000000|2024-07-17 18:30:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|1279
1721241300000|2024-07-17 18:35:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|1649
1721241600000|2024-07-17 18:40:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|4723
1721241900000|2024-07-17 18:45:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11145|11141|3751
1721242200000|2024-07-17 18:50:00|11145|11141|11145|11141|11145|11141|11145|11141|2230
1721242500000|2024-07-17 18:55:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|7406
1721242800000|2024-07-17 19:00:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|5343
1721243100000|2024-07-17 19:05:00|||||||||4690
1721243400000|2024-07-17 19:10:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|4356
1721243700000|2024-07-17 19:15:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|2777
1721244000000|2024-07-17 19:20:00|11145|11141|11145|11141|11145|11141|11145|11141|6611
1721244300000|2024-07-17 19:25:00|||||||||598
1721244600000|2024-07-17 19:30:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|849
1721244900000|2024-07-17 19:35:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|2560
1721245200000|2024-07-17 19:40:00|||||||||761
1721245500000|2024-07-17 19:45:00|||||||||1735
1721245800000|2024-07-17 19:50:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|4488
1721246100000|2024-07-17 19:55:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|7733
1721246400000|2024-07-17 20:00:00|11145|11141|11145|11141|11145|11141|11145|11141|8818
1721246700000|2024-07-17 20:05:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|2707
1721247000000|2024-07-17 20:10:00|||||||||1059
1721247300000|2024-07-17 20:15:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|4013
1721247600000|2024-07-17 20:20:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|5062
1721247900000|2024-07-17 20:25:00|||||||||919
1721248200000|2024-07-17 20:30:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|4151
1721248500000|2024-07-17 20:35:00|||||||||451
1721248800000|2024-07-17 20:40:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1306
1721249100000|2024-07-17 20:45:00|||||||||1118
1721249400000|2024-07-17 20:50:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|4119
1721249700000|2024-07-17 20:55:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|3285
1721253600000|2024-07-17 22:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1753
1721253900000|2024-07-17 22:05:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|292
1721254200000|2024-07-17 22:10:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|573
1721254500000|2024-07-17 22:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|61
1721254800000|2024-07-17 22:20:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|568
1721255100000|2024-07-17 22:25:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|237
1721255400000|2024-07-17 22:30:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1006
1721255700000|2024-07-17 22:35:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|374
1721256000000|2024-07-17 22:40:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|246
1721256300000|2024-07-17 22:45:00|||||||||46
1721256600000|2024-07-17 22:50:00|||||||||115
1721256900000|2024-07-17 22:55:00|||||||||9
1721257200000|2024-07-17 23:00:00|||||||||13
1721257500000|2024-07-17 23:05:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|451
1721257800000|2024-07-17 23:10:00|||||||||259
1721258100000|2024-07-17 23:15:00|||||||||64
1721258400000|2024-07-17 23:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|661
1721258700000|2024-07-17 23:25:00|||||||||196
1721259000000|2024-07-17 23:30:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|280
1721259300000|2024-07-17 23:35:00|||||||||43
1721259600000|2024-07-17 23:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|346
1721259900000|2024-07-17 23:45:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|884
1721260200000|2024-07-17 23:50:00|||||||||148
1721260500000|2024-07-17 23:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|1273
1721260800000|2024-07-18 00:00:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|1508
1721261100000|2024-07-18 00:05:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|674
1721261400000|2024-07-18 00:10:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|388
1721261700000|2024-07-18 00:15:00|||||||||271
1721262000000|2024-07-18 00:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|78
1721262300000|2024-07-18 00:25:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|503
1721262600000|2024-07-18 00:30:00|||||||||179
1721262900000|2024-07-18 00:35:00|||||||||346
1721263200000|2024-07-18 00:40:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|505
1721263500000|2024-07-18 00:45:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|858
1721263800000|2024-07-18 00:50:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|1046
1721264100000|2024-07-18 00:55:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1162
1721264400000|2024-07-18 01:00:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1751
1721264700000|2024-07-18 01:05:00|||||||||36
1721265000000|2024-07-18 01:10:00|||||||||113
1721265300000|2024-07-18 01:15:00|||||||||158
1721265600000|2024-07-18 01:20:00|||||||||491
1721265900000|2024-07-18 01:25:00|||||||||1000
1721266200000|2024-07-18 01:30:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|2665
1721266500000|2024-07-18 01:35:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|610
1721266800000|2024-07-18 01:40:00|||||||||445
1721267100000|2024-07-18 01:45:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|854
1721267400000|2024-07-18 01:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|656
1721267700000|2024-07-18 01:55:00|||||||||245
1721268000000|2024-07-18 02:00:00|||||||||867
1721268300000|2024-07-18 02:05:00|||||||||84
1721268600000|2024-07-18 02:10:00|||||||||273
1721268900000|2024-07-18 02:15:00|||||||||9
1721269200000|2024-07-18 02:20:00|||||||||58
1721269500000|2024-07-18 02:25:00|||||||||1290
1721269800000|2024-07-18 02:30:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|535
1721270100000|2024-07-18 02:35:00|||||||||74
1721270400000|2024-07-18 02:40:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|502
1721270700000|2024-07-18 02:45:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|255
1721271000000|2024-07-18 02:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|1587
1721271300000|2024-07-18 02:55:00|||||||||508
1721271600000|2024-07-18 03:00:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|726
1721271900000|2024-07-18 03:05:00|||||||||312
1721272200000|2024-07-18 03:10:00|||||||||25
1721272500000|2024-07-18 03:15:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|493
1721272800000|2024-07-18 03:20:00|||||||||1
1721273100000|2024-07-18 03:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|1062
1721273400000|2024-07-18 03:30:00|||||||||535
1721273700000|2024-07-18 03:35:00|||||||||163
1721274000000|2024-07-18 03:40:00|||||||||5
1721274300000|2024-07-18 03:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|400
1721274600000|2024-07-18 03:50:00|||||||||64
1721274900000|2024-07-18 03:55:00|11128.6|11124.6|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1062
1721275200000|2024-07-18 04:00:00|||||||||330
1721275500000|2024-07-18 04:05:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|158
1721275800000|2024-07-18 04:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|428
1721276100000|2024-07-18 04:15:00|||||||||7
1721276400000|2024-07-18 04:20:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1100
1721277000000|2024-07-18 04:30:00|||||||||18
1721277300000|2024-07-18 04:35:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|542
1721277600000|2024-07-18 04:40:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|755
1721277900000|2024-07-18 04:45:00|||||||||4
1721278200000|2024-07-18 04:50:00|||||||||33
1721278500000|2024-07-18 04:55:00|||||||||268
1721278800000|2024-07-18 05:00:00|11128.6|11124.6|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|601
1721279100000|2024-07-18 05:05:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|625
1721279400000|2024-07-18 05:10:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|144
1721279700000|2024-07-18 05:15:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|393
1721280000000|2024-07-18 05:20:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|234
1721280300000|2024-07-18 05:25:00|||||||||69
1721280600000|2024-07-18 05:30:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|719
1721280900000|2024-07-18 05:35:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|295
1721281200000|2024-07-18 05:40:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|713
1721281500000|2024-07-18 05:45:00|||||||||723
1721281800000|2024-07-18 05:50:00|||||||||209
1721282100000|2024-07-18 05:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|340
1721282400000|2024-07-18 06:00:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2236
1721282700000|2024-07-18 06:05:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|797
1721283000000|2024-07-18 06:10:00|||||||||719
1721283300000|2024-07-18 06:15:00|11134|11130|11134|11130|11134|11130|11134|11130|832
1721283600000|2024-07-18 06:20:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|587
1721283900000|2024-07-18 06:25:00|||||||||645
1721284200000|2024-07-18 06:30:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|1634
1721284500000|2024-07-18 06:35:00|11134|11130|11134|11130|11134|11130|11134|11130|522
1721284800000|2024-07-18 06:40:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1274
1721285100000|2024-07-18 06:45:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|282
1721285400000|2024-07-18 06:50:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1580
1721285700000|2024-07-18 06:55:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|1184
1721286000000|2024-07-18 07:00:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|1166
1721286300000|2024-07-18 07:05:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1474
1721286600000|2024-07-18 07:10:00|11134|11130|11134|11130|11134|11130|11134|11130|262
1721286900000|2024-07-18 07:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|674
1721287200000|2024-07-18 07:20:00|11134|11130|11134|11130|11134|11130|11134|11130|889
1721287500000|2024-07-18 07:25:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|2024
1721287800000|2024-07-18 07:30:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|4153
1721288100000|2024-07-18 07:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|724
1721288400000|2024-07-18 07:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1341
1721288700000|2024-07-18 07:45:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|4275
1721289000000|2024-07-18 07:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|1936
1721289300000|2024-07-18 07:55:00|||||||||585
1721289600000|2024-07-18 08:00:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1082
1721289900000|2024-07-18 08:05:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|5719
1721290200000|2024-07-18 08:10:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|2184
1721290500000|2024-07-18 08:15:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1419
1721290800000|2024-07-18 08:20:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1451
1721291100000|2024-07-18 08:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|886
1721291400000|2024-07-18 08:30:00|||||||||1892
1721291700000|2024-07-18 08:35:00|||||||||295
1721292000000|2024-07-18 08:40:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|4257
1721292300000|2024-07-18 08:45:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|11033
1721292600000|2024-07-18 08:50:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|7170
1721292900000|2024-07-18 08:55:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|2948
1721293200000|2024-07-18 09:00:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1479
1721293500000|2024-07-18 09:05:00|||||||||413
1721293800000|2024-07-18 09:10:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|862
1721294100000|2024-07-18 09:15:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|2787
1721294400000|2024-07-18 09:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1519
1721294700000|2024-07-18 09:25:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|1175
1721295000000|2024-07-18 09:30:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1190
1721295300000|2024-07-18 09:35:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1053
1721295600000|2024-07-18 09:40:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|2024
1721295900000|2024-07-18 09:45:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1486
1721296200000|2024-07-18 09:50:00|||||||||663
1721296500000|2024-07-18 09:55:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|869
1721296800000|2024-07-18 10:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|695
1721297100000|2024-07-18 10:05:00|||||||||170
1721297400000|2024-07-18 10:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1610
1721297700000|2024-07-18 10:15:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|1878
1721298000000|2024-07-18 10:20:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|998
1721298300000|2024-07-18 10:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|509
1721298600000|2024-07-18 10:30:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1543
1721298900000|2024-07-18 10:35:00|||||||||728
1721299200000|2024-07-18 10:40:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|919
1721299500000|2024-07-18 10:45:00|||||||||518
1721299800000|2024-07-18 10:50:00|||||||||540
1721300100000|2024-07-18 10:55:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1006
1721300400000|2024-07-18 11:00:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|1455
1721300700000|2024-07-18 11:05:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|985
1721301000000|2024-07-18 11:10:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|692
1721301300000|2024-07-18 11:15:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1036
1721301600000|2024-07-18 11:20:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|1770
1721301900000|2024-07-18 11:25:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1513
1721302200000|2024-07-18 11:30:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|2730
1721302500000|2024-07-18 11:35:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1316
1721302800000|2024-07-18 11:40:00|||||||||716
1721303100000|2024-07-18 11:45:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|773
1721303400000|2024-07-18 11:50:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1646
1721303700000|2024-07-18 11:55:00|11122.3|11118.3|11123.1|11119.1|11123.1|11119.1|11122.3|11118.3|899
1721304000000|2024-07-18 12:00:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2891
1721304300000|2024-07-18 12:05:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|4162
1721304600000|2024-07-18 12:10:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1201
1721304900000|2024-07-18 12:15:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|7007
1721305200000|2024-07-18 12:20:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|5627
1721305500000|2024-07-18 12:25:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|7068
1721305800000|2024-07-18 12:30:00|11133.3|11129.3|11137.2|11133.2|11138.7|11134.7|11126.2|11122.2|30769
1721306100000|2024-07-18 12:35:00|11135.6|11131.6|11134|11130|11138.7|11134.7|11134|11130|8613
1721306400000|2024-07-18 12:40:00|11135.6|11131.6|11127.8|11123.8|11135.6|11131.6|11127.8|11123.8|7753
1721306700000|2024-07-18 12:45:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|8151
1721307000000|2024-07-18 12:50:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|7063
1721307300000|2024-07-18 12:55:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|11909
1721307600000|2024-07-18 13:00:00|11123.1|11119.1|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|3430
1721307900000|2024-07-18 13:05:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|7852
1721308200000|2024-07-18 13:10:00|11127.8|11123.8|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|4056
1721308500000|2024-07-18 13:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|3988
1721308800000|2024-07-18 13:20:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|2664
1721309100000|2024-07-18 13:25:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2483
1721309400000|2024-07-18 13:30:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4466
1721309700000|2024-07-18 13:35:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|4695
1721310000000|2024-07-18 13:40:00|11124.7|11120.7|11132.5|11128.5|11132.5|11128.5|11124.7|11120.7|7205
1721310300000|2024-07-18 13:45:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|7335
1721310600000|2024-07-18 13:50:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|3464
1721310900000|2024-07-18 13:55:00|11134|11130|11138.7|11134.7|11138.7|11134.7|11134|11130|6112
1721311200000|2024-07-18 14:00:00|11137.2|11133.2|11132.5|11128.5|11137.2|11133.2|11130.9|11126.9|5669
1721311500000|2024-07-18 14:05:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|8641
1721311800000|2024-07-18 14:10:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|7491
1721312100000|2024-07-18 14:15:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|4771
1721312400000|2024-07-18 14:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|3647
1721312700000|2024-07-18 14:25:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|3175
1721313000000|2024-07-18 14:30:00|11134|11130|11134|11130|11134|11130|11134|11130|1342
1721313300000|2024-07-18 14:35:00|11132.5|11128.5|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|6585
1721313600000|2024-07-18 14:40:00|11137.2|11133.2|11140.3|11136.3|11145|11141|11135.6|11131.6|13387
1721313900000|2024-07-18 14:45:00|11141.8|11137.8|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|9825
1721314200000|2024-07-18 14:50:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11134|11130|5428
1721314500000|2024-07-18 14:55:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|8317
1721314800000|2024-07-18 15:00:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|2986
1721315100000|2024-07-18 15:05:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|4256
1721315400000|2024-07-18 15:10:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|979
1721315700000|2024-07-18 15:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2799
1721316000000|2024-07-18 15:20:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|5294
1721316300000|2024-07-18 15:25:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|4020
1721316600000|2024-07-18 15:30:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2146
1721316900000|2024-07-18 15:35:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|2358
1721317200000|2024-07-18 15:40:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11130.9|11126.9|11996
1721317500000|2024-07-18 15:45:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|3426
1721317800000|2024-07-18 15:50:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|2094
1721318100000|2024-07-18 15:55:00|11132.5|11128.5|11129.3|11125.3|11134|11130|11129.3|11125.3|4384
1721318400000|2024-07-18 16:00:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|4584
1721318700000|2024-07-18 16:05:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|6777
1721319000000|2024-07-18 16:10:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1805
1721319300000|2024-07-18 16:15:00|||||||||476
1721319600000|2024-07-18 16:20:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1148
1721319900000|2024-07-18 16:25:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1757
1721320200000|2024-07-18 16:30:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|3131
1721320500000|2024-07-18 16:35:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1637
1721320800000|2024-07-18 16:40:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|3773
1721321100000|2024-07-18 16:45:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|2732
1721321400000|2024-07-18 16:50:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2039
1721321700000|2024-07-18 16:55:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|3898
1721322000000|2024-07-18 17:00:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|5385
1721322300000|2024-07-18 17:05:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|3402
1721322600000|2024-07-18 17:10:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|685
1721322900000|2024-07-18 17:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|6039
1721323200000|2024-07-18 17:20:00|||||||||692
1721323500000|2024-07-18 17:25:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|11486
1721323800000|2024-07-18 17:30:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|5001
1721324100000|2024-07-18 17:35:00|||||||||301
1721324400000|2024-07-18 17:40:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2197
1721324700000|2024-07-18 17:45:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1848
1721325000000|2024-07-18 17:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|623
1721325300000|2024-07-18 17:55:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|2300
1721325600000|2024-07-18 18:00:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1719
1721325900000|2024-07-18 18:05:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|5072
1721326200000|2024-07-18 18:10:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|3201
1721326500000|2024-07-18 18:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1699
1721326800000|2024-07-18 18:20:00|||||||||1681
1721327100000|2024-07-18 18:25:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|2181
1721327400000|2024-07-18 18:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|2711
1721327700000|2024-07-18 18:35:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1742
1721328000000|2024-07-18 18:40:00|||||||||2283
1721328300000|2024-07-18 18:45:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|10566
1721328600000|2024-07-18 18:50:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|4121
1721328900000|2024-07-18 18:55:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|8666
1721329200000|2024-07-18 19:00:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|5086
1721329500000|2024-07-18 19:05:00|11119.2|11115.2|11118.4|11114.4|11120|11116|11118.4|11114.4|2047
1721329800000|2024-07-18 19:10:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|4848
1721330100000|2024-07-18 19:15:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|8596
1721330400000|2024-07-18 19:20:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|3584
1721330700000|2024-07-18 19:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|4786
1721331000000|2024-07-18 19:30:00|||||||||841
1721331300000|2024-07-18 19:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1970
1721331600000|2024-07-18 19:40:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|7102
1721331900000|2024-07-18 19:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1535
1721332200000|2024-07-18 19:50:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|5243
1721332500000|2024-07-18 19:55:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|7082
1721332800000|2024-07-18 20:00:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|8060
1721333100000|2024-07-18 20:05:00|||||||||902
1721333400000|2024-07-18 20:10:00|||||||||1500
1721333700000|2024-07-18 20:15:00|||||||||1625
1721334000000|2024-07-18 20:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|691
1721334300000|2024-07-18 20:25:00|||||||||1220
1721334600000|2024-07-18 20:30:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|4655
1721334900000|2024-07-18 20:35:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2671
1721335200000|2024-07-18 20:40:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2027
1721335500000|2024-07-18 20:45:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3490
1721335800000|2024-07-18 20:50:00|||||||||2035
1721336100000|2024-07-18 20:55:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|4022
1721340000000|2024-07-18 22:00:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|257
1721340300000|2024-07-18 22:05:00|||||||||101
1721340600000|2024-07-18 22:10:00|||||||||41
1721340900000|2024-07-18 22:15:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|462
1721341200000|2024-07-18 22:20:00|||||||||188
1721341500000|2024-07-18 22:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|540
1721341800000|2024-07-18 22:30:00|||||||||18
1721342100000|2024-07-18 22:35:00|||||||||40
1721342400000|2024-07-18 22:40:00|||||||||41
1721342700000|2024-07-18 22:45:00|||||||||62
1721343000000|2024-07-18 22:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|231
1721343300000|2024-07-18 22:55:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|633
1721343600000|2024-07-18 23:00:00|||||||||718
1721343900000|2024-07-18 23:05:00|||||||||3
1721344200000|2024-07-18 23:10:00|||||||||28
1721344500000|2024-07-18 23:15:00|||||||||2
1721344800000|2024-07-18 23:20:00|||||||||46
1721345100000|2024-07-18 23:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|429
1721345400000|2024-07-18 23:30:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1605
1721345700000|2024-07-18 23:35:00|||||||||14
1721346000000|2024-07-18 23:40:00|||||||||103
1721346300000|2024-07-18 23:45:00|||||||||571
1721346600000|2024-07-18 23:50:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|559
1721346900000|2024-07-18 23:55:00|||||||||56
1721347200000|2024-07-19 00:00:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1661
1721347500000|2024-07-19 00:05:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1073
1721347800000|2024-07-19 00:10:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|2190
1721348100000|2024-07-19 00:15:00|11120|11116|11120|11116|11120|11116|11120|11116|451
1721348400000|2024-07-19 00:20:00|11118.4|11114.4|11123.1|11119.1|11124.7|11120.7|11118.4|11114.4|1855
1721348700000|2024-07-19 00:25:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|685
1721349000000|2024-07-19 00:30:00|||||||||201
1721349300000|2024-07-19 00:35:00|||||||||360
1721349600000|2024-07-19 00:40:00|||||||||731
1721349900000|2024-07-19 00:45:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|303
1721350200000|2024-07-19 00:50:00|11120|11116|11120|11116|11120|11116|11120|11116|1171
1721350500000|2024-07-19 00:55:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|653
1721350800000|2024-07-19 01:00:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1123
1721351100000|2024-07-19 01:05:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1000
1721351400000|2024-07-19 01:10:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1128
1721351700000|2024-07-19 01:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|1204
1721352000000|2024-07-19 01:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|839
1721352300000|2024-07-19 01:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|707
1721352600000|2024-07-19 01:30:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|787
1721352900000|2024-07-19 01:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|1475
1721353200000|2024-07-19 01:40:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11111.4|11107.4|455
1721353500000|2024-07-19 01:45:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|692
1721353800000|2024-07-19 01:50:00|11109|11105|11109|11105|11109|11105|11109|11105|1061
1721354100000|2024-07-19 01:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|133
1721354400000|2024-07-19 02:00:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|898
1721354700000|2024-07-19 02:05:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1713
1721355000000|2024-07-19 02:10:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2767
1721355300000|2024-07-19 02:15:00|11105.9|11101.9|11102.8|11098.8|11107.5|11103.5|11102.8|11098.8|15633
1721355600000|2024-07-19 02:20:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2046
1721355900000|2024-07-19 02:25:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|2420
1721356200000|2024-07-19 02:30:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|959
1721356500000|2024-07-19 02:35:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2081
1721356800000|2024-07-19 02:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|3779
1721357100000|2024-07-19 02:45:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|915
1721357400000|2024-07-19 02:50:00|||||||||389
1721357700000|2024-07-19 02:55:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1485
1721358000000|2024-07-19 03:00:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|805
1721358300000|2024-07-19 03:05:00|||||||||580
1721358600000|2024-07-19 03:10:00|||||||||455
1721358900000|2024-07-19 03:15:00|||||||||1135
1721359200000|2024-07-19 03:20:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|967
1721359500000|2024-07-19 03:25:00|||||||||692
1721359800000|2024-07-19 03:30:00|||||||||547
1721360100000|2024-07-19 03:35:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|306
1721360400000|2024-07-19 03:40:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|684
1721360700000|2024-07-19 03:45:00|||||||||38
1721361000000|2024-07-19 03:50:00|||||||||74
1721361300000|2024-07-19 03:55:00|||||||||64
1721361600000|2024-07-19 04:00:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|953
1721361900000|2024-07-19 04:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|95
1721362200000|2024-07-19 04:10:00|||||||||1
1721362500000|2024-07-19 04:15:00|||||||||1
1721362800000|2024-07-19 04:20:00|||||||||7
1721363100000|2024-07-19 04:25:00|||||||||12
1721363400000|2024-07-19 04:30:00|||||||||3
1721363700000|2024-07-19 04:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|431
1721364000000|2024-07-19 04:40:00|||||||||34
1721364300000|2024-07-19 04:45:00|||||||||1
1721364600000|2024-07-19 04:50:00|||||||||85
1721364900000|2024-07-19 04:55:00|||||||||85
1721365200000|2024-07-19 05:00:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|106
1721365500000|2024-07-19 05:05:00|||||||||203
1721365800000|2024-07-19 05:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|218
1721366100000|2024-07-19 05:15:00|||||||||235
1721366400000|2024-07-19 05:20:00|||||||||62
1721366700000|2024-07-19 05:25:00|||||||||246
1721367000000|2024-07-19 05:30:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1273
1721367300000|2024-07-19 05:35:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|799
1721367600000|2024-07-19 05:40:00|||||||||528
1721367900000|2024-07-19 05:45:00|||||||||152
1721368200000|2024-07-19 05:50:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|319
1721368500000|2024-07-19 05:55:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|357
1721368800000|2024-07-19 06:00:00|11105.1|11101.1|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2353
1721369100000|2024-07-19 06:05:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1266
1721369400000|2024-07-19 06:10:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1764
1721369700000|2024-07-19 06:15:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1468
1721370000000|2024-07-19 06:20:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|390
1721370300000|2024-07-19 06:25:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|759
1721370600000|2024-07-19 06:30:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2045
1721370900000|2024-07-19 06:35:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|1797
1721371200000|2024-07-19 06:40:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|681
1721371500000|2024-07-19 06:45:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1084
1721371800000|2024-07-19 06:50:00|11110.6|11106.6|11118.4|11114.4|11118.4|11114.4|11110.6|11106.6|8653
1721372100000|2024-07-19 06:55:00|11120|11116|11120|11116|11123.1|11119.1|11118.4|11114.4|10545
1721372400000|2024-07-19 07:00:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11120|11116|6962
1721372700000|2024-07-19 07:05:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|3880
1721373000000|2024-07-19 07:10:00|11123.1|11119.1|11118.4|11114.4|11124.7|11120.7|11118.4|11114.4|6501
1721373300000|2024-07-19 07:15:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|2841
1721373600000|2024-07-19 07:20:00|11115.3|11111.3|11110.6|11106.6|11116.8|11112.8|11110.6|11106.6|7317
1721373900000|2024-07-19 07:25:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|6821
1721374200000|2024-07-19 07:30:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|3309
1721374500000|2024-07-19 07:35:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|3325
1721374800000|2024-07-19 07:40:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|2815
1721375100000|2024-07-19 07:45:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|2675
1721375400000|2024-07-19 07:50:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|1258
1721375700000|2024-07-19 07:55:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2487
1721376000000|2024-07-19 08:00:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1750
1721376300000|2024-07-19 08:05:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1165
1721376600000|2024-07-19 08:10:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|4803
1721376900000|2024-07-19 08:15:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|1976
1721377200000|2024-07-19 08:20:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1057
1721377500000|2024-07-19 08:25:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1722
1721377800000|2024-07-19 08:30:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|421
1721378100000|2024-07-19 08:35:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|756
1721378400000|2024-07-19 08:40:00|||||||||904
1721378700000|2024-07-19 08:45:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|2977
1721379000000|2024-07-19 08:50:00|||||||||110
1721379300000|2024-07-19 08:55:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|417
1721379600000|2024-07-19 09:00:00|||||||||241
1721379900000|2024-07-19 09:05:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|1567
1721380200000|2024-07-19 09:10:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1502
1721380500000|2024-07-19 09:15:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|993
1721380800000|2024-07-19 09:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1376
1721381100000|2024-07-19 09:25:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1706
1721381400000|2024-07-19 09:30:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|597
1721381700000|2024-07-19 09:35:00|11112.9|11108.9|11115.3|11111.3|11115.3|11111.3|11112.9|11108.9|848
1721382000000|2024-07-19 09:40:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|1116
1721382300000|2024-07-19 09:45:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1088
1721382600000|2024-07-19 09:50:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|3094
1721382900000|2024-07-19 09:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|2605
1721383200000|2024-07-19 10:00:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|2925
1721383500000|2024-07-19 10:05:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|4704
1721383800000|2024-07-19 10:10:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|3782
1721384100000|2024-07-19 10:15:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|2964
1721384400000|2024-07-19 10:20:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1117
1721384700000|2024-07-19 10:25:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1726
1721385000000|2024-07-19 10:30:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1253
1721385300000|2024-07-19 10:35:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|991
1721385600000|2024-07-19 10:40:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|319
1721385900000|2024-07-19 10:45:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|350
1721386200000|2024-07-19 10:50:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|831
1721386500000|2024-07-19 10:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|506
1721386800000|2024-07-19 11:00:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|1389
1721387100000|2024-07-19 11:05:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|2171
1721387400000|2024-07-19 11:10:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|2425
1721387700000|2024-07-19 11:15:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1572
1721388000000|2024-07-19 11:20:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1196
1721388300000|2024-07-19 11:25:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1367
1721388600000|2024-07-19 11:30:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1155
1721388900000|2024-07-19 11:35:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1165
1721389200000|2024-07-19 11:40:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|852
1721389500000|2024-07-19 11:45:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1272
1721389800000|2024-07-19 11:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1390
1721390100000|2024-07-19 11:55:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2044
1721390400000|2024-07-19 12:00:00|11102.8|11098.8|11101.2|11097.2|11105.9|11101.9|11099.7|11095.7|4128
1721390700000|2024-07-19 12:05:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|3264
1721391000000|2024-07-19 12:10:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|3082
1721391300000|2024-07-19 12:15:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|3475
1721391600000|2024-07-19 12:20:00|11096.5|11092.5|11090.3|11086.3|11096.5|11092.5|11088.7|11084.7|11181
1721391900000|2024-07-19 12:25:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|7269
1721392200000|2024-07-19 12:30:00|11095|11091|11095|11091|11098.1|11094.1|11093.4|11089.4|5550
1721392500000|2024-07-19 12:35:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|9031
1721392800000|2024-07-19 12:40:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|6318
1721393100000|2024-07-19 12:45:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|4130
1721393400000|2024-07-19 12:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|5268
1721393700000|2024-07-19 12:55:00|11088.7|11084.7|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|28015
1721394000000|2024-07-19 13:00:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|6994
1721394300000|2024-07-19 13:05:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|6138
1721394600000|2024-07-19 13:10:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3163
1721394900000|2024-07-19 13:15:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|10470
1721395200000|2024-07-19 13:20:00|11085.6|11081.6|11088.7|11084.7|11090.3|11086.3|11084|11080|8042
1721395500000|2024-07-19 13:25:00|11090.3|11086.3|11091.8|11087.8|11095|11091|11089.5|11085.5|11224
1721395800000|2024-07-19 13:30:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|5092
1721396100000|2024-07-19 13:35:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|4714
1721396400000|2024-07-19 13:40:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2416
1721396700000|2024-07-19 13:45:00|11085.6|11081.6|11084|11080|11088.7|11084.7|11084|11080|4860
1721397000000|2024-07-19 13:50:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|5570
1721397300000|2024-07-19 13:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2968
1721397600000|2024-07-19 14:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|4786
1721397900000|2024-07-19 14:05:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1496
1721398200000|2024-07-19 14:10:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|6324
1721398500000|2024-07-19 14:15:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|2142
1721398800000|2024-07-19 14:20:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|5055
1721399100000|2024-07-19 14:25:00|11087.2|11083.2|11091.8|11087.8|11093.4|11089.4|11087.2|11083.2|5621
1721399400000|2024-07-19 14:30:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|4828
1721399700000|2024-07-19 14:35:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|2424
1721400000000|2024-07-19 14:40:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|2455
1721400300000|2024-07-19 14:45:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|3244
1721400600000|2024-07-19 14:50:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|4014
1721400900000|2024-07-19 14:55:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|2301
1721401200000|2024-07-19 15:00:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|4468
1721401500000|2024-07-19 15:05:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|4793
1721401800000|2024-07-19 15:10:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|3489
1721402100000|2024-07-19 15:15:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|3038
1721402400000|2024-07-19 15:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2391
1721402700000|2024-07-19 15:25:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|919
1721403000000|2024-07-19 15:30:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|2045
1721403300000|2024-07-19 15:35:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2793
1721403600000|2024-07-19 15:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1272
1721403900000|2024-07-19 15:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|2601
1721404200000|2024-07-19 15:50:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1732
1721404500000|2024-07-19 15:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1980
1721404800000|2024-07-19 16:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|857
1721405100000|2024-07-19 16:05:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|3702
1721405400000|2024-07-19 16:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1938
1721405700000|2024-07-19 16:15:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|989
1721406000000|2024-07-19 16:20:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|987
1721406300000|2024-07-19 16:25:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|3860
1721406600000|2024-07-19 16:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|2134
1721406900000|2024-07-19 16:35:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2156
1721407200000|2024-07-19 16:40:00|||||||||319
1721407500000|2024-07-19 16:45:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1383
1721407800000|2024-07-19 16:50:00|||||||||725
1721408100000|2024-07-19 16:55:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1562
1721408400000|2024-07-19 17:00:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2650
1721408700000|2024-07-19 17:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1142
1721409000000|2024-07-19 17:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1634
1721409300000|2024-07-19 17:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1173
1721409600000|2024-07-19 17:20:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|495
1721409900000|2024-07-19 17:25:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2522
1721410200000|2024-07-19 17:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1755
1721410500000|2024-07-19 17:35:00|||||||||815
1721410800000|2024-07-19 17:40:00|||||||||459
1721411100000|2024-07-19 17:45:00|||||||||915
1721411400000|2024-07-19 17:50:00|||||||||926
1721411700000|2024-07-19 17:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|866
1721412000000|2024-07-19 18:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|3001
1721412300000|2024-07-19 18:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|644
1721412600000|2024-07-19 18:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|3668
1721412900000|2024-07-19 18:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|567
1721413200000|2024-07-19 18:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1620
1721413500000|2024-07-19 18:25:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1855
1721413800000|2024-07-19 18:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|881
1721414100000|2024-07-19 18:35:00|11086.4|11082.4|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|4673
1721414400000|2024-07-19 18:40:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3285
1721414700000|2024-07-19 18:45:00|11086.4|11082.4|11087.2|11083.2|11087.2|11083.2|11086.4|11082.4|9577
1721415000000|2024-07-19 18:50:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|9820
1721415300000|2024-07-19 18:55:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|9881
1721415600000|2024-07-19 19:00:00|||||||||2431
1721415900000|2024-07-19 19:05:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|9468
1721416200000|2024-07-19 19:10:00|||||||||3592
1721416500000|2024-07-19 19:15:00|||||||||683
1721416800000|2024-07-19 19:20:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1048
1721417100000|2024-07-19 19:25:00|||||||||589
1721417400000|2024-07-19 19:30:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1270
1721417700000|2024-07-19 19:35:00|||||||||1757
1721418000000|2024-07-19 19:40:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|1872
1721418300000|2024-07-19 19:45:00|||||||||243
1721418600000|2024-07-19 19:50:00|||||||||807
1721418900000|2024-07-19 19:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|2083
1721419200000|2024-07-19 20:00:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|5506
1721419500000|2024-07-19 20:05:00|||||||||538
1721419800000|2024-07-19 20:10:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1171
1721420100000|2024-07-19 20:15:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1200
1721420400000|2024-07-19 20:20:00|||||||||768
1721420700000|2024-07-19 20:25:00|||||||||910
1721421000000|2024-07-19 20:30:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|3984
1721421300000|2024-07-19 20:35:00|||||||||1100
1721421600000|2024-07-19 20:40:00|||||||||1519
1721421900000|2024-07-19 20:45:00|||||||||916
1721422200000|2024-07-19 20:50:00|||||||||1137
1721422500000|2024-07-19 20:55:00|||||||||1975
1721599200000|2024-07-21 22:00:00|11091.8|11087.8|11087.2|11083.2|11095|11091|11085.6|11081.6|3900
1721599500000|2024-07-21 22:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|384
1721599800000|2024-07-21 22:10:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1072
1721600100000|2024-07-21 22:15:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|143
1721600400000|2024-07-21 22:20:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|805
1721600700000|2024-07-21 22:25:00|11091.1|11087.1|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|590
1721601000000|2024-07-21 22:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|355
1721601300000|2024-07-21 22:35:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|107
1721601600000|2024-07-21 22:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|206
1721601900000|2024-07-21 22:45:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|354
1721602200000|2024-07-21 22:50:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|604
1721602500000|2024-07-21 22:55:00|||||||||227
1721602800000|2024-07-21 23:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|127
1721603100000|2024-07-21 23:05:00|||||||||25
1721603400000|2024-07-21 23:10:00|||||||||122
1721603700000|2024-07-21 23:15:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|302
1721604000000|2024-07-21 23:20:00|||||||||152
1721604300000|2024-07-21 23:25:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|397
1721604600000|2024-07-21 23:30:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|428
1721604900000|2024-07-21 23:35:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1036
1721605200000|2024-07-21 23:40:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|237
1721605500000|2024-07-21 23:45:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|614
1721605800000|2024-07-21 23:50:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|1892
1721606100000|2024-07-21 23:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|38
1721606400000|2024-07-22 00:00:00|||||||||515
1721606700000|2024-07-22 00:05:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|542
1721607000000|2024-07-22 00:10:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|531
1721607300000|2024-07-22 00:15:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|590
1721607600000|2024-07-22 00:20:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|325
1721607900000|2024-07-22 00:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|2019
1721608200000|2024-07-22 00:30:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|424
1721608500000|2024-07-22 00:35:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|310
1721608800000|2024-07-22 00:40:00|||||||||507
1721609100000|2024-07-22 00:45:00|||||||||208
1721609400000|2024-07-22 00:50:00|||||||||11
1721609700000|2024-07-22 00:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|112
1721610000000|2024-07-22 01:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|402
1721610300000|2024-07-22 01:05:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1310
1721610600000|2024-07-22 01:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|530
1721610900000|2024-07-22 01:15:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|270
1721611200000|2024-07-22 01:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|267
1721611500000|2024-07-22 01:25:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|685
1721611800000|2024-07-22 01:30:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|431
1721612100000|2024-07-22 01:35:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|231
1721612400000|2024-07-22 01:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|272
1721612700000|2024-07-22 01:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|367
1721613000000|2024-07-22 01:50:00|||||||||231
1721613300000|2024-07-22 01:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|223
1721613600000|2024-07-22 02:00:00|||||||||42
1721613900000|2024-07-22 02:05:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|222
1721614200000|2024-07-22 02:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1084
1721614500000|2024-07-22 02:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|373
1721614800000|2024-07-22 02:20:00|||||||||135
1721615100000|2024-07-22 02:25:00|||||||||235
1721615400000|2024-07-22 02:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|599
1721615700000|2024-07-22 02:35:00|||||||||198
1721616000000|2024-07-22 02:40:00|||||||||86
1721616300000|2024-07-22 02:45:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|698
1721616600000|2024-07-22 02:50:00|||||||||3
1721616900000|2024-07-22 02:55:00|||||||||13
1721617200000|2024-07-22 03:00:00|||||||||52
1721617500000|2024-07-22 03:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|361
1721617800000|2024-07-22 03:10:00|||||||||6
1721618100000|2024-07-22 03:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|61
1721618400000|2024-07-22 03:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|89
1721618700000|2024-07-22 03:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|184
1721619000000|2024-07-22 03:30:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|217
1721619300000|2024-07-22 03:35:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|433
1721619600000|2024-07-22 03:40:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|276
1721619900000|2024-07-22 03:45:00|||||||||34
1721620200000|2024-07-22 03:50:00|||||||||16
1721620500000|2024-07-22 03:55:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|366
1721620800000|2024-07-22 04:00:00|||||||||354
1721621100000|2024-07-22 04:05:00|||||||||11
1721621400000|2024-07-22 04:10:00|||||||||166
1721621700000|2024-07-22 04:15:00|||||||||3
1721622000000|2024-07-22 04:20:00|||||||||68
1721622300000|2024-07-22 04:25:00|||||||||38
1721622600000|2024-07-22 04:30:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|86
1721622900000|2024-07-22 04:35:00|||||||||70
1721623200000|2024-07-22 04:40:00|||||||||22
1721623500000|2024-07-22 04:45:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|287
1721623800000|2024-07-22 04:50:00|||||||||253
1721624100000|2024-07-22 04:55:00|||||||||103
1721624400000|2024-07-22 05:00:00|||||||||117
1721624700000|2024-07-22 05:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|175
1721625000000|2024-07-22 05:10:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|392
1721625300000|2024-07-22 05:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|213
1721625600000|2024-07-22 05:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|503
1721625900000|2024-07-22 05:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|66
1721626200000|2024-07-22 05:30:00|||||||||440
1721626500000|2024-07-22 05:35:00|||||||||12
1721626800000|2024-07-22 05:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|688
1721627100000|2024-07-22 05:45:00|||||||||214
1721627400000|2024-07-22 05:50:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|759
1721627700000|2024-07-22 05:55:00|||||||||223
1721628000000|2024-07-22 06:00:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1341
1721628300000|2024-07-22 06:05:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1672
1721628600000|2024-07-22 06:10:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|2281
1721628900000|2024-07-22 06:15:00|11095|11091|11095|11091|11095|11091|11095|11091|1136
1721629200000|2024-07-22 06:20:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|406
1721629500000|2024-07-22 06:25:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1359
1721629800000|2024-07-22 06:30:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|535
1721630100000|2024-07-22 06:35:00|11093.4|11089.4|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|852
1721630400000|2024-07-22 06:40:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|4922
1721630700000|2024-07-22 06:45:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1363
1721631000000|2024-07-22 06:50:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|613
1721631300000|2024-07-22 06:55:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|553
1721631600000|2024-07-22 07:00:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1995
1721631900000|2024-07-22 07:05:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1132
1721632200000|2024-07-22 07:10:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|855
1721632500000|2024-07-22 07:15:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2532
1721632800000|2024-07-22 07:20:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1818
1721633100000|2024-07-22 07:25:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|1863
1721633400000|2024-07-22 07:30:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|3956
1721633700000|2024-07-22 07:35:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|757
1721634000000|2024-07-22 07:40:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1223
1721634300000|2024-07-22 07:45:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2608
1721634600000|2024-07-22 07:50:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1920
1721634900000|2024-07-22 07:55:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|624
1721635200000|2024-07-22 08:00:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|546
1721635500000|2024-07-22 08:05:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|3858
1721635800000|2024-07-22 08:10:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|1940
1721636100000|2024-07-22 08:15:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|1180
1721636400000|2024-07-22 08:20:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|1370
1721636700000|2024-07-22 08:25:00|||||||||200
1721637000000|2024-07-22 08:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|2054
1721637300000|2024-07-22 08:35:00|||||||||2060
1721637600000|2024-07-22 08:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|617
1721637900000|2024-07-22 08:45:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2111
1721638200000|2024-07-22 08:50:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|4464
1721638500000|2024-07-22 08:55:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2412
1721638800000|2024-07-22 09:00:00|11087.2|11083.2|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|8827
1721639100000|2024-07-22 09:05:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11080.9|11076.9|7074
1721639400000|2024-07-22 09:10:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|1757
1721639700000|2024-07-22 09:15:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|463
1721640000000|2024-07-22 09:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1722
1721640300000|2024-07-22 09:25:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2109
1721640600000|2024-07-22 09:30:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|1910
1721640900000|2024-07-22 09:35:00|||||||||927
1721641200000|2024-07-22 09:40:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|2216
1721641500000|2024-07-22 09:45:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|624
1721641800000|2024-07-22 09:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1385
1721642100000|2024-07-22 09:55:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1101
1721642400000|2024-07-22 10:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|171
1721642700000|2024-07-22 10:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|91
1721643000000|2024-07-22 10:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|995
1721643300000|2024-07-22 10:15:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1901
1721643600000|2024-07-22 10:20:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|271
1721643900000|2024-07-22 10:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|484
1721644200000|2024-07-22 10:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|930
1721644500000|2024-07-22 10:35:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1084
1721644800000|2024-07-22 10:40:00|||||||||292
1721645100000|2024-07-22 10:45:00|||||||||12
1721645400000|2024-07-22 10:50:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|843
1721645700000|2024-07-22 10:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1039
1721646000000|2024-07-22 11:00:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1131
1721646300000|2024-07-22 11:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|846
1721646600000|2024-07-22 11:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1337
1721646900000|2024-07-22 11:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|218
1721647200000|2024-07-22 11:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1008
1721647500000|2024-07-22 11:25:00|||||||||842
1721647800000|2024-07-22 11:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|507
1721648100000|2024-07-22 11:35:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|966
1721648400000|2024-07-22 11:40:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1053
1721648700000|2024-07-22 11:45:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|617
1721649000000|2024-07-22 11:50:00|11095|11091|11090.3|11086.3|11095|11091|11088.7|11084.7|4180
1721649300000|2024-07-22 11:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|647
1721649600000|2024-07-22 12:00:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|2250
1721649900000|2024-07-22 12:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1621
1721650200000|2024-07-22 12:10:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|1538
1721650500000|2024-07-22 12:15:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2482
1721650800000|2024-07-22 12:20:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|2649
1721651100000|2024-07-22 12:25:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|2983
1721651400000|2024-07-22 12:30:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|3615
1721651700000|2024-07-22 12:35:00|11095|11091|11095|11091|11095|11091|11090.3|11086.3|2115
1721652000000|2024-07-22 12:40:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|7096
1721652300000|2024-07-22 12:45:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2208
1721652600000|2024-07-22 12:50:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|2796
1721652900000|2024-07-22 12:55:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|3229
1721653200000|2024-07-22 13:00:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|2476
1721653500000|2024-07-22 13:05:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11095|11091|4650
1721653800000|2024-07-22 13:10:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1847
1721654100000|2024-07-22 13:15:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|3216
1721654400000|2024-07-22 13:20:00|11095|11091|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|1788
1721654700000|2024-07-22 13:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|3099
1721655000000|2024-07-22 13:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3341
1721655300000|2024-07-22 13:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|4497
1721655600000|2024-07-22 13:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1784
1721655900000|2024-07-22 13:45:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|3056
1721656200000|2024-07-22 13:50:00|||||||||2052
1721656500000|2024-07-22 13:55:00|||||||||1829
1721656800000|2024-07-22 14:00:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|3460
1721657100000|2024-07-22 14:05:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|4999
1721657400000|2024-07-22 14:10:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2953
1721657700000|2024-07-22 14:15:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|3153
1721658000000|2024-07-22 14:20:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|4181
1721658300000|2024-07-22 14:25:00|11095|11091|11093.4|11089.4|11095|11091|11091.8|11087.8|3109
1721658600000|2024-07-22 14:30:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|2605
1721658900000|2024-07-22 14:35:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|855
1721659200000|2024-07-22 14:40:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1512
1721659500000|2024-07-22 14:45:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|577
1721659800000|2024-07-22 14:50:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1921
1721660100000|2024-07-22 14:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|3248
1721660400000|2024-07-22 15:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|4857
1721660700000|2024-07-22 15:05:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1651
1721661000000|2024-07-22 15:10:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2105
1721661300000|2024-07-22 15:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11084|11080|3786
1721661600000|2024-07-22 15:20:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|2904
1721661900000|2024-07-22 15:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|5287
1721662200000|2024-07-22 15:30:00|11079.3|11075.3|11071.5|11067.5|11079.3|11075.3|11071.5|11067.5|9261
1721662500000|2024-07-22 15:35:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|8108
1721662800000|2024-07-22 15:40:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|5720
1721663100000|2024-07-22 15:45:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11065.3|11061.3|11345
1721663400000|2024-07-22 15:50:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11062.2|11058.2|12744
1721663700000|2024-07-22 15:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|14614
1721664000000|2024-07-22 16:00:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11063.7|11059.7|8116
1721664300000|2024-07-22 16:05:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|5214
1721664600000|2024-07-22 16:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|3047
1721664900000|2024-07-22 16:15:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|5523
1721665200000|2024-07-22 16:20:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1072
1721665500000|2024-07-22 16:25:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|4673
1721665800000|2024-07-22 16:30:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3654
1721666100000|2024-07-22 16:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|6395
1721666400000|2024-07-22 16:40:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2031
1721666700000|2024-07-22 16:45:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2402
1721667000000|2024-07-22 16:50:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1942
1721667300000|2024-07-22 16:55:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1897
1721667600000|2024-07-22 17:00:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|5080
1721667900000|2024-07-22 17:05:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|5283
1721668200000|2024-07-22 17:10:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1348
1721668500000|2024-07-22 17:15:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|4612
1721668800000|2024-07-22 17:20:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|781
1721669100000|2024-07-22 17:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|4723
1721669400000|2024-07-22 17:30:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|998
1721669700000|2024-07-22 17:35:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|1664
1721670000000|2024-07-22 17:40:00|||||||||933
1721670300000|2024-07-22 17:45:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1384
1721670600000|2024-07-22 17:50:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|2588
1721670900000|2024-07-22 17:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|1560
1721671200000|2024-07-22 18:00:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1435
1721671500000|2024-07-22 18:05:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|2336
1721671800000|2024-07-22 18:10:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|2190
1721672100000|2024-07-22 18:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2636
1721672400000|2024-07-22 18:20:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1135
1721672700000|2024-07-22 18:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|252
1721673000000|2024-07-22 18:30:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2240
1721673300000|2024-07-22 18:35:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|939
1721673600000|2024-07-22 18:40:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|533
1721673900000|2024-07-22 18:45:00|||||||||2373
1721674200000|2024-07-22 18:50:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2441
1721674500000|2024-07-22 18:55:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|8798
1721674800000|2024-07-22 19:00:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|3102
1721675100000|2024-07-22 19:05:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1957
1721675400000|2024-07-22 19:10:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|6368
1721675700000|2024-07-22 19:15:00|||||||||602
1721676000000|2024-07-22 19:20:00|||||||||1329
1721676300000|2024-07-22 19:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|1470
1721676600000|2024-07-22 19:30:00|||||||||2040
1721676900000|2024-07-22 19:35:00|||||||||169
1721677200000|2024-07-22 19:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|6354
1721677500000|2024-07-22 19:45:00|||||||||1465
1721677800000|2024-07-22 19:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|2046
1721678100000|2024-07-22 19:55:00|||||||||1791
1721678400000|2024-07-22 20:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|5374
1721678700000|2024-07-22 20:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3563
1721679000000|2024-07-22 20:10:00|||||||||1173
1721679300000|2024-07-22 20:15:00|||||||||624
1721679600000|2024-07-22 20:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|4243
1721679900000|2024-07-22 20:25:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3473
1721680200000|2024-07-22 20:30:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|2079
1721680500000|2024-07-22 20:35:00|||||||||144
1721680800000|2024-07-22 20:40:00|||||||||654
1721681100000|2024-07-22 20:45:00|||||||||1437
1721681400000|2024-07-22 20:50:00|||||||||492
1721681700000|2024-07-22 20:55:00|||||||||1594
1721685600000|2024-07-22 22:00:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|762
1721685900000|2024-07-22 22:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|323
1721686200000|2024-07-22 22:10:00|||||||||26
1721686500000|2024-07-22 22:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|996
1721686800000|2024-07-22 22:20:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|810
1721687100000|2024-07-22 22:25:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|298
1721687400000|2024-07-22 22:30:00|||||||||532
1721687700000|2024-07-22 22:35:00|||||||||117
1721688000000|2024-07-22 22:40:00|||||||||16
1721688300000|2024-07-22 22:45:00|||||||||4
1721688600000|2024-07-22 22:50:00|||||||||1
1721688900000|2024-07-22 22:55:00|||||||||4
1721689200000|2024-07-22 23:00:00|||||||||9
1721689500000|2024-07-22 23:05:00|||||||||258
1721689800000|2024-07-22 23:10:00|||||||||18
1721690100000|2024-07-22 23:15:00|||||||||9
1721690400000|2024-07-22 23:20:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|123
1721690700000|2024-07-22 23:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|89
1721691000000|2024-07-22 23:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|2232
1721691300000|2024-07-22 23:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|513
1721691600000|2024-07-22 23:40:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|412
1721691900000|2024-07-22 23:45:00|||||||||578
1721692200000|2024-07-22 23:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077|11073|1248
1721692500000|2024-07-22 23:55:00|||||||||113
1721692800000|2024-07-23 00:00:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|847
1721693100000|2024-07-23 00:05:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|829
1721693400000|2024-07-23 00:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|386
1721693700000|2024-07-23 00:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|894
1721694000000|2024-07-23 00:20:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|293
1721694300000|2024-07-23 00:25:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|677
1721694600000|2024-07-23 00:30:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|151
1721694900000|2024-07-23 00:35:00|||||||||412
1721695200000|2024-07-23 00:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|114
1721695500000|2024-07-23 00:45:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1393
1721695800000|2024-07-23 00:50:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|1677
1721696100000|2024-07-23 00:55:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|802
1721696400000|2024-07-23 01:00:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|746
1721696700000|2024-07-23 01:05:00|||||||||171
1721697000000|2024-07-23 01:10:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|741
1721697300000|2024-07-23 01:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1114
1721697600000|2024-07-23 01:20:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|747
1721697900000|2024-07-23 01:25:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|543
1721698200000|2024-07-23 01:30:00|11083.3|11079.3|11082.5|11078.5|11083.3|11079.3|11082.5|11078.5|219
1721698500000|2024-07-23 01:35:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|222
1721698800000|2024-07-23 01:40:00|||||||||20
1721699100000|2024-07-23 01:45:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|701
1721699400000|2024-07-23 01:50:00|||||||||291
1721699700000|2024-07-23 01:55:00|||||||||137
1721700000000|2024-07-23 02:00:00|||||||||9
1721700300000|2024-07-23 02:05:00|||||||||21
1721700600000|2024-07-23 02:10:00|||||||||195
1721700900000|2024-07-23 02:15:00|||||||||151
1721701200000|2024-07-23 02:20:00|||||||||189
1721701500000|2024-07-23 02:25:00|||||||||133
1721701800000|2024-07-23 02:30:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|1247
1721702100000|2024-07-23 02:35:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|1065
1721702400000|2024-07-23 02:40:00|||||||||112
1721702700000|2024-07-23 02:45:00|||||||||165
1721703000000|2024-07-23 02:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|461
1721703300000|2024-07-23 02:55:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|54
1721703600000|2024-07-23 03:00:00|11084|11080|11084|11080|11084|11080|11084|11080|293
1721703900000|2024-07-23 03:05:00|||||||||47
1721704200000|2024-07-23 03:10:00|||||||||216
1721704500000|2024-07-23 03:15:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|377
1721704800000|2024-07-23 03:20:00|11084.8|11080.8|11085.6|11081.6|11085.6|11081.6|11084|11080|428
1721705100000|2024-07-23 03:25:00|11084|11080|11084|11080|11084|11080|11084|11080|135
1721705400000|2024-07-23 03:30:00|||||||||76
1721705700000|2024-07-23 03:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|222
1721706000000|2024-07-23 03:40:00|11084|11080|11084|11080|11084|11080|11084|11080|28
1721706300000|2024-07-23 03:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|686
1721706600000|2024-07-23 03:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|284
1721706900000|2024-07-23 03:55:00|||||||||8
1721707200000|2024-07-23 04:00:00|||||||||646
1721707500000|2024-07-23 04:05:00|||||||||34
1721707800000|2024-07-23 04:10:00|||||||||13
1721708100000|2024-07-23 04:15:00|||||||||28
1721708400000|2024-07-23 04:20:00|||||||||26
1721708700000|2024-07-23 04:25:00|11084|11080|11084|11080|11084|11080|11084|11080|635
1721709000000|2024-07-23 04:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1841
1721709300000|2024-07-23 04:35:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|430
1721709600000|2024-07-23 04:40:00|||||||||21
1721709900000|2024-07-23 04:45:00|||||||||18
1721710200000|2024-07-23 04:50:00|||||||||89
1721710500000|2024-07-23 04:55:00|||||||||5
1721710800000|2024-07-23 05:00:00|||||||||22
1721711100000|2024-07-23 05:05:00|11084|11080|11084|11080|11084|11080|11084|11080|118
1721711400000|2024-07-23 05:10:00|||||||||313
1721711700000|2024-07-23 05:15:00|||||||||26
1721712000000|2024-07-23 05:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|631
1721712300000|2024-07-23 05:25:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1125
1721712600000|2024-07-23 05:30:00|||||||||18
1721712900000|2024-07-23 05:35:00|||||||||2
1721713200000|2024-07-23 05:40:00|||||||||57
1721713500000|2024-07-23 05:45:00|||||||||633
1721713800000|2024-07-23 05:50:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|695
1721714100000|2024-07-23 05:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|971
1721714400000|2024-07-23 06:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2404
1721714700000|2024-07-23 06:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1133
1721715000000|2024-07-23 06:10:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|745
1721715300000|2024-07-23 06:15:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|884
1721715600000|2024-07-23 06:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2189
1721715900000|2024-07-23 06:25:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1932
1721716200000|2024-07-23 06:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1015
1721716500000|2024-07-23 06:35:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2192
1721716800000|2024-07-23 06:40:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|886
1721717100000|2024-07-23 06:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1246
1721717400000|2024-07-23 06:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1565
1721717700000|2024-07-23 06:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1874
1721718000000|2024-07-23 07:00:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1598
1721718300000|2024-07-23 07:05:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1982
1721718600000|2024-07-23 07:10:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|768
1721718900000|2024-07-23 07:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|898
1721719200000|2024-07-23 07:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2971
1721719500000|2024-07-23 07:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1175
1721719800000|2024-07-23 07:30:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1242
1721720100000|2024-07-23 07:35:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|431
1721720400000|2024-07-23 07:40:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|767
1721720700000|2024-07-23 07:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|2418
1721721000000|2024-07-23 07:50:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|480
1721721300000|2024-07-23 07:55:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1907
1721721600000|2024-07-23 08:00:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1582
1721721900000|2024-07-23 08:05:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|845
1721722200000|2024-07-23 08:10:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1237
1721722500000|2024-07-23 08:15:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|303
1721722800000|2024-07-23 08:20:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|452
1721723100000|2024-07-23 08:25:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1929
1721723400000|2024-07-23 08:30:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|963
1721723700000|2024-07-23 08:35:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1653
1721724000000|2024-07-23 08:40:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|777
1721724300000|2024-07-23 08:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|722
1721724600000|2024-07-23 08:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|811
1721724900000|2024-07-23 08:55:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1490
1721725200000|2024-07-23 09:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1195
1721725500000|2024-07-23 09:05:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|3341
1721725800000|2024-07-23 09:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2678
1721726100000|2024-07-23 09:15:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1102
1721726400000|2024-07-23 09:20:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1394
1721726700000|2024-07-23 09:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|404
1721727000000|2024-07-23 09:30:00|||||||||10
1721727300000|2024-07-23 09:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|3646
1721727600000|2024-07-23 09:40:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|892
1721727900000|2024-07-23 09:45:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1310
1721728200000|2024-07-23 09:50:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1021
1721728500000|2024-07-23 09:55:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|977
1721728800000|2024-07-23 10:00:00|||||||||968
1721729100000|2024-07-23 10:05:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|337
1721729400000|2024-07-23 10:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|248
1721729700000|2024-07-23 10:15:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|297
1721730000000|2024-07-23 10:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|962
1721730300000|2024-07-23 10:25:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2622
1721730600000|2024-07-23 10:30:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1593
1721730900000|2024-07-23 10:35:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1214
1721731200000|2024-07-23 10:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1038
1721731500000|2024-07-23 10:45:00|||||||||1229
1721731800000|2024-07-23 10:50:00|11092.6|11088.6|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2670
1721732100000|2024-07-23 10:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1005
1721732400000|2024-07-23 11:00:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3681
1721732700000|2024-07-23 11:05:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1307
1721733000000|2024-07-23 11:10:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2744
1721733300000|2024-07-23 11:15:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|5058
1721733600000|2024-07-23 11:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|177
1721733900000|2024-07-23 11:25:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2480
1721734200000|2024-07-23 11:30:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|3332
1721734500000|2024-07-23 11:35:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|3158
1721734800000|2024-07-23 11:40:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|2250
1721735100000|2024-07-23 11:45:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|7658
1721735400000|2024-07-23 11:50:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|3574
1721735700000|2024-07-23 11:55:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2322
1721736000000|2024-07-23 12:00:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1953
1721736300000|2024-07-23 12:05:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1952
1721736600000|2024-07-23 12:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1698
1721736900000|2024-07-23 12:15:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1399
1721737200000|2024-07-23 12:20:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|4688
1721737500000|2024-07-23 12:25:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|3643
1721737800000|2024-07-23 12:30:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|7098
1721738100000|2024-07-23 12:35:00|11085.6|11081.6|11090.3|11086.3|11093.4|11089.4|11085.6|11081.6|6080
1721738400000|2024-07-23 12:40:00|11091.8|11087.8|11091.8|11087.8|11095|11091|11090.3|11086.3|5375
1721738700000|2024-07-23 12:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|4882
1721739000000|2024-07-23 12:50:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|3443
1721739300000|2024-07-23 12:55:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|7103
1721739600000|2024-07-23 13:00:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|3438
1721739900000|2024-07-23 13:05:00|11093.4|11089.4|11090.3|11086.3|11095|11091|11090.3|11086.3|4337
1721740200000|2024-07-23 13:10:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2585
1721740500000|2024-07-23 13:15:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|5728
1721740800000|2024-07-23 13:20:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|4047
1721741100000|2024-07-23 13:25:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2645
1721741400000|2024-07-23 13:30:00|11087.2|11083.2|11080.9|11076.9|11087.2|11083.2|11080.9|11076.9|5907
1721741700000|2024-07-23 13:35:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|2605
1721742000000|2024-07-23 13:40:00|11086.4|11082.4|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|3624
1721742300000|2024-07-23 13:45:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|5022
1721742600000|2024-07-23 13:50:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|4212
1721742900000|2024-07-23 13:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|5383
1721743200000|2024-07-23 14:00:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|3600
1721743500000|2024-07-23 14:05:00|11090.3|11086.3|11095|11091|11095|11091|11090.3|11086.3|11073
1721743800000|2024-07-23 14:10:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|4662
1721744100000|2024-07-23 14:15:00|11093.4|11089.4|11095|11091|11098.1|11094.1|11093.4|11089.4|8218
1721744400000|2024-07-23 14:20:00|11093.4|11089.4|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|3413
1721744700000|2024-07-23 14:25:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|4389
1721745000000|2024-07-23 14:30:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|4686
1721745300000|2024-07-23 14:35:00|11096.5|11092.5|11091.8|11087.8|11096.5|11092.5|11091.8|11087.8|5814
1721745600000|2024-07-23 14:40:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|2138
1721745900000|2024-07-23 14:45:00|||||||||1390
1721746200000|2024-07-23 14:50:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|3470
1721746500000|2024-07-23 14:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|6155
1721746800000|2024-07-23 15:00:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2723
1721747100000|2024-07-23 15:05:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2125
1721747400000|2024-07-23 15:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2902
1721747700000|2024-07-23 15:15:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|1002
1721748000000|2024-07-23 15:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|655
1721748300000|2024-07-23 15:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|3338
1721748600000|2024-07-23 15:30:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|6618
1721748900000|2024-07-23 15:35:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1658
1721749200000|2024-07-23 15:40:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|2978
1721749500000|2024-07-23 15:45:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1094
1721749800000|2024-07-23 15:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1273
1721750100000|2024-07-23 15:55:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|2631
1721750400000|2024-07-23 16:00:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|2914
1721750700000|2024-07-23 16:05:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1407
1721751000000|2024-07-23 16:10:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1252
1721751300000|2024-07-23 16:15:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1103
1721751600000|2024-07-23 16:20:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|2845
1721751900000|2024-07-23 16:25:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1075
1721752200000|2024-07-23 16:30:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|2316
1721752500000|2024-07-23 16:35:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1564
1721752800000|2024-07-23 16:40:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1155
1721753100000|2024-07-23 16:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|478
1721753400000|2024-07-23 16:50:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1865
1721753700000|2024-07-23 16:55:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|3343
1721754000000|2024-07-23 17:00:00|11091.8|11087.8|11093.4|11089.4|11101.2|11097.2|11091.8|11087.8|4856
1721754300000|2024-07-23 17:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|3283
1721754600000|2024-07-23 17:10:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|3768
1721754900000|2024-07-23 17:15:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|1901
1721755200000|2024-07-23 17:20:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|2142
1721755500000|2024-07-23 17:25:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|1973
1721755800000|2024-07-23 17:30:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|2861
1721756100000|2024-07-23 17:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|4491
1721756400000|2024-07-23 17:40:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1802
1721756700000|2024-07-23 17:45:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|4517
1721757000000|2024-07-23 17:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1673
1721757300000|2024-07-23 17:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1502
1721757600000|2024-07-23 18:00:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|5688
1721757900000|2024-07-23 18:05:00|||||||||205
1721758200000|2024-07-23 18:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1319
1721758500000|2024-07-23 18:15:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|3267
1721758800000|2024-07-23 18:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1458
1721759100000|2024-07-23 18:25:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2891
1721759400000|2024-07-23 18:30:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|2659
1721759700000|2024-07-23 18:35:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|1256
1721760000000|2024-07-23 18:40:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|2880
1721760300000|2024-07-23 18:45:00|||||||||437
1721760600000|2024-07-23 18:50:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|3946
1721760900000|2024-07-23 18:55:00|||||||||3731
1721761200000|2024-07-23 19:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1507
1721761500000|2024-07-23 19:05:00|||||||||320
1721761800000|2024-07-23 19:10:00|||||||||754
1721762100000|2024-07-23 19:15:00|||||||||676
1721762400000|2024-07-23 19:20:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|592
1721762700000|2024-07-23 19:25:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|1752
1721763000000|2024-07-23 19:30:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|6344
1721763300000|2024-07-23 19:35:00|11080.9|11076.9|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|6438
1721763600000|2024-07-23 19:40:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|3060
1721763900000|2024-07-23 19:45:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1127
1721764200000|2024-07-23 19:50:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|3333
1721764500000|2024-07-23 19:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1719
1721764800000|2024-07-23 20:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|5748
1721765100000|2024-07-23 20:05:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2826
1721765400000|2024-07-23 20:10:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|429
1721765700000|2024-07-23 20:15:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1972
1721766000000|2024-07-23 20:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1738
1721766300000|2024-07-23 20:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|886
1721766600000|2024-07-23 20:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|440
1721766900000|2024-07-23 20:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1899
1721767200000|2024-07-23 20:40:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|4606
1721767500000|2024-07-23 20:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3962
1721767800000|2024-07-23 20:50:00|||||||||2369
1721768100000|2024-07-23 20:55:00|||||||||5292
1721772000000|2024-07-23 22:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1694
1721772300000|2024-07-23 22:05:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|693
1721772600000|2024-07-23 22:10:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|655
1721772900000|2024-07-23 22:15:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|730
1721773200000|2024-07-23 22:20:00|||||||||63
1721773500000|2024-07-23 22:25:00|||||||||1
1721773800000|2024-07-23 22:30:00|||||||||1005
1721774100000|2024-07-23 22:35:00|||||||||198
1721774400000|2024-07-23 22:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1008
1721774700000|2024-07-23 22:45:00|||||||||113
1721775000000|2024-07-23 22:50:00|||||||||307
1721775300000|2024-07-23 22:55:00|||||||||162
1721775600000|2024-07-23 23:00:00|||||||||9
1721775900000|2024-07-23 23:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|455
1721776200000|2024-07-23 23:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|701
1721776500000|2024-07-23 23:15:00|||||||||17
1721776800000|2024-07-23 23:20:00|||||||||7
1721777100000|2024-07-23 23:25:00|||||||||16
1721777400000|2024-07-23 23:30:00|||||||||17
1721777700000|2024-07-23 23:35:00|||||||||37
1721778000000|2024-07-23 23:40:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|208
1721778300000|2024-07-23 23:45:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1180
1721778600000|2024-07-23 23:50:00|||||||||2
1721778900000|2024-07-23 23:55:00|||||||||8
1721779200000|2024-07-24 00:00:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|450
1721779500000|2024-07-24 00:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1166
1721779800000|2024-07-24 00:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|416
1721780100000|2024-07-24 00:15:00|||||||||274
1721780400000|2024-07-24 00:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|485
1721780700000|2024-07-24 00:25:00|||||||||87
1721781000000|2024-07-24 00:30:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1533
1721781300000|2024-07-24 00:35:00|||||||||159
1721781600000|2024-07-24 00:40:00|||||||||61
1721781900000|2024-07-24 00:45:00|||||||||195
1721782200000|2024-07-24 00:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1279
1721782500000|2024-07-24 00:55:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1395
1721782800000|2024-07-24 01:00:00|||||||||159
1721783100000|2024-07-24 01:05:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|538
1721783400000|2024-07-24 01:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|744
1721783700000|2024-07-24 01:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|537
1721784000000|2024-07-24 01:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|240
1721784300000|2024-07-24 01:25:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1345
1721784600000|2024-07-24 01:30:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|481
1721784900000|2024-07-24 01:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|573
1721785200000|2024-07-24 01:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1359
1721785500000|2024-07-24 01:45:00|||||||||415
1721785800000|2024-07-24 01:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|459
1721786100000|2024-07-24 01:55:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|436
1721786400000|2024-07-24 02:00:00|||||||||151
1721786700000|2024-07-24 02:05:00|||||||||145
1721787000000|2024-07-24 02:10:00|||||||||1840
1721787300000|2024-07-24 02:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|369
1721787600000|2024-07-24 02:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|119
1721787900000|2024-07-24 02:25:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|587
1721788200000|2024-07-24 02:30:00|||||||||194
1721788500000|2024-07-24 02:35:00|||||||||242
1721788800000|2024-07-24 02:40:00|11077|11073|11076.2|11072.2|11077|11073|11076.2|11072.2|2664
1721789100000|2024-07-24 02:45:00|||||||||36
1721789400000|2024-07-24 02:50:00|||||||||8
1721789700000|2024-07-24 02:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1104
1721790000000|2024-07-24 03:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|844
1721790300000|2024-07-24 03:05:00|||||||||151
1721790600000|2024-07-24 03:10:00|||||||||752
1721790900000|2024-07-24 03:15:00|||||||||8
1721791200000|2024-07-24 03:20:00|||||||||130
1721791500000|2024-07-24 03:25:00|||||||||250
1721791800000|2024-07-24 03:30:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|483
1721792100000|2024-07-24 03:35:00|||||||||172
1721792400000|2024-07-24 03:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|224
1721792700000|2024-07-24 03:45:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|998
1721793000000|2024-07-24 03:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|2940
1721793300000|2024-07-24 03:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1350
1721793600000|2024-07-24 04:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|341
1721793900000|2024-07-24 04:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|652
1721794200000|2024-07-24 04:10:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1320
1721794500000|2024-07-24 04:15:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1112
1721794800000|2024-07-24 04:20:00|||||||||39
1721795100000|2024-07-24 04:25:00|||||||||649
1721795400000|2024-07-24 04:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|219
1721795700000|2024-07-24 04:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|688
1721796000000|2024-07-24 04:40:00|||||||||730
1721796300000|2024-07-24 04:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|928
1721796600000|2024-07-24 04:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|670
1721796900000|2024-07-24 04:55:00|||||||||277
1721797200000|2024-07-24 05:00:00|||||||||193
1721797500000|2024-07-24 05:05:00|||||||||185
1721797800000|2024-07-24 05:10:00|||||||||167
1721798100000|2024-07-24 05:15:00|||||||||42
1721798400000|2024-07-24 05:20:00|||||||||42
1721798700000|2024-07-24 05:25:00|||||||||1
1721799000000|2024-07-24 05:30:00|||||||||53
1721799300000|2024-07-24 05:35:00|||||||||178
1721799600000|2024-07-24 05:40:00|11084|11080|11084|11080|11084|11080|11084|11080|1141
1721799900000|2024-07-24 05:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|294
1721800200000|2024-07-24 05:50:00|||||||||697
1721800500000|2024-07-24 05:55:00|||||||||379
1721800800000|2024-07-24 06:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2042
1721801100000|2024-07-24 06:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1106
1721801400000|2024-07-24 06:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1032
1721801700000|2024-07-24 06:15:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|3539
1721802000000|2024-07-24 06:20:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|819
1721802300000|2024-07-24 06:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1081
1721802600000|2024-07-24 06:30:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1068
1721802900000|2024-07-24 06:35:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1156
1721803200000|2024-07-24 06:40:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|669
1721803500000|2024-07-24 06:45:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1419
1721803800000|2024-07-24 06:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2664
1721804100000|2024-07-24 06:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2475
1721804400000|2024-07-24 07:00:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1996
1721804700000|2024-07-24 07:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2660
1721805000000|2024-07-24 07:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|865
1721805300000|2024-07-24 07:15:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|5161
1721805600000|2024-07-24 07:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1249
1721805900000|2024-07-24 07:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|742
1721806200000|2024-07-24 07:30:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11090.3|11086.3|3410
1721806500000|2024-07-24 07:35:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1256
1721806800000|2024-07-24 07:40:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|2713
1721807100000|2024-07-24 07:45:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1738
1721807400000|2024-07-24 07:50:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|2829
1721807700000|2024-07-24 07:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1388
1721808000000|2024-07-24 08:00:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1524
1721808300000|2024-07-24 08:05:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|2300
1721808600000|2024-07-24 08:10:00|||||||||982
1721808900000|2024-07-24 08:15:00|||||||||691
1721809200000|2024-07-24 08:20:00|11095|11091|11095|11091|11095|11091|11095|11091|2539
1721809500000|2024-07-24 08:25:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|301
1721809800000|2024-07-24 08:30:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|2473
1721810100000|2024-07-24 08:35:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|835
1721810400000|2024-07-24 08:40:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1492
1721810700000|2024-07-24 08:45:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3955
1721811000000|2024-07-24 08:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1815
1721811300000|2024-07-24 08:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1812
1721811600000|2024-07-24 09:00:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|655
1721811900000|2024-07-24 09:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1154
1721812200000|2024-07-24 09:10:00|||||||||621
1721812500000|2024-07-24 09:15:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1835
1721812800000|2024-07-24 09:20:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|318
1721813100000|2024-07-24 09:25:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|807
1721813400000|2024-07-24 09:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|599
1721813700000|2024-07-24 09:35:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|674
1721814000000|2024-07-24 09:40:00|11089.5|11085.5|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1379
1721814300000|2024-07-24 09:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2523
1721814600000|2024-07-24 09:50:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1286
1721814900000|2024-07-24 09:55:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1548
1721815200000|2024-07-24 10:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|401
1721815500000|2024-07-24 10:05:00|||||||||331
1721815800000|2024-07-24 10:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1762
1721816100000|2024-07-24 10:15:00|||||||||1131
1721816400000|2024-07-24 10:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1216
1721816700000|2024-07-24 10:25:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1135
1721817000000|2024-07-24 10:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|882
1721817300000|2024-07-24 10:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|535
1721817600000|2024-07-24 10:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|869
1721817900000|2024-07-24 10:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|616
1721818200000|2024-07-24 10:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1385
1721818500000|2024-07-24 10:55:00|||||||||2165
1721818800000|2024-07-24 11:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3722
1721819100000|2024-07-24 11:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2898
1721819400000|2024-07-24 11:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2024
1721819700000|2024-07-24 11:15:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1265
1721820000000|2024-07-24 11:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|982
1721820300000|2024-07-24 11:25:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|2504
1721820600000|2024-07-24 11:30:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1021
1721820900000|2024-07-24 11:35:00|11095|11091|11095|11091|11095|11091|11095|11091|703
1721821200000|2024-07-24 11:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1748
1721821500000|2024-07-24 11:45:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1898
1721821800000|2024-07-24 11:50:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|1713
1721822100000|2024-07-24 11:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|3276
1721822400000|2024-07-24 12:00:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|1658
1721822700000|2024-07-24 12:05:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2032
1721823000000|2024-07-24 12:10:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1387
1721823300000|2024-07-24 12:15:00|11096.5|11092.5|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|1419
1721823600000|2024-07-24 12:20:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|4103
1721823900000|2024-07-24 12:25:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11095|11091|4326
1721824200000|2024-07-24 12:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|2205
1721824500000|2024-07-24 12:35:00|11096.5|11092.5|11091.8|11087.8|11098.1|11094.1|11091.8|11087.8|5458
1721824800000|2024-07-24 12:40:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11090.3|11086.3|5773
1721825100000|2024-07-24 12:45:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|4646
1721825400000|2024-07-24 12:50:00|11096.5|11092.5|11105.9|11101.9|11105.9|11101.9|11095|11091|6598
1721825700000|2024-07-24 12:55:00|11107.5|11103.5|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|11654
1721826000000|2024-07-24 13:00:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|6009
1721826300000|2024-07-24 13:05:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|5874
1721826600000|2024-07-24 13:10:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|2888
1721826900000|2024-07-24 13:15:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|4902
1721827200000|2024-07-24 13:20:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|4581
1721827500000|2024-07-24 13:25:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|11309
1721827800000|2024-07-24 13:30:00|11104.3|11100.3|11109|11105|11110.6|11106.6|11104.3|11100.3|5460
1721828100000|2024-07-24 13:35:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|11325
1721828400000|2024-07-24 13:40:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|14330
1721828700000|2024-07-24 13:45:00|11099.7|11095.7|11104.3|11100.3|11107.5|11103.5|11096.5|11092.5|25444
1721829000000|2024-07-24 13:50:00|11102.8|11098.8|11091.8|11087.8|11104.3|11100.3|11091.8|11087.8|18107
1721829300000|2024-07-24 13:55:00|11093.4|11089.4|11096.5|11092.5|11097.3|11093.3|11091.8|11087.8|14057
1721829600000|2024-07-24 14:00:00|11095|11091|11101.2|11097.2|11101.2|11097.2|11095|11091|8936
1721829900000|2024-07-24 14:05:00|11102.8|11098.8|11101.2|11097.2|11107.5|11103.5|11099.7|11095.7|12993
1721830200000|2024-07-24 14:10:00|11099.7|11095.7|11096.5|11092.5|11102.8|11098.8|11095|11091|10923
1721830500000|2024-07-24 14:15:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11096.5|11092.5|5943
1721830800000|2024-07-24 14:20:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|4156
1721831100000|2024-07-24 14:25:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11102.8|11098.8|7447
1721831400000|2024-07-24 14:30:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|12218
1721831700000|2024-07-24 14:35:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|4882
1721832000000|2024-07-24 14:40:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3738
1721832300000|2024-07-24 14:45:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|6387
1721832600000|2024-07-24 14:50:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|8599
1721832900000|2024-07-24 14:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|13180
1721833200000|2024-07-24 15:00:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|8842
1721833500000|2024-07-24 15:05:00|11115.3|11111.3|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|8426
1721833800000|2024-07-24 15:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|5730
1721834100000|2024-07-24 15:15:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|5177
1721834400000|2024-07-24 15:20:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|6876
1721834700000|2024-07-24 15:25:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|6457
1721835000000|2024-07-24 15:30:00|11109|11105|11109|11105|11112.2|11108.2|11109|11105|4113
1721835300000|2024-07-24 15:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2134
1721835600000|2024-07-24 15:40:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|7827
1721835900000|2024-07-24 15:45:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1502
1721836200000|2024-07-24 15:50:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11105.9|11101.9|6185
1721836500000|2024-07-24 15:55:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|3423
1721836800000|2024-07-24 16:00:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|4150
1721837100000|2024-07-24 16:05:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|4208
1721837400000|2024-07-24 16:10:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2819
1721837700000|2024-07-24 16:15:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|2665
1721838000000|2024-07-24 16:20:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|3500
1721838300000|2024-07-24 16:25:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|5746
1721838600000|2024-07-24 16:30:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2923
1721838900000|2024-07-24 16:35:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|2702
1721839200000|2024-07-24 16:40:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|3516
1721839500000|2024-07-24 16:45:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|1590
1721839800000|2024-07-24 16:50:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2498
1721840100000|2024-07-24 16:55:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|4281
1721840400000|2024-07-24 17:00:00|11099.7|11095.7|11096.5|11092.5|11102.8|11098.8|11095|11091|8969
1721840700000|2024-07-24 17:05:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|6060
1721841000000|2024-07-24 17:10:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|3615
1721841300000|2024-07-24 17:15:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|3442
1721841600000|2024-07-24 17:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2237
1721841900000|2024-07-24 17:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|6459
1721842200000|2024-07-24 17:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|8378
1721842500000|2024-07-24 17:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|8129
1721842800000|2024-07-24 17:40:00|||||||||2057
1721843100000|2024-07-24 17:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|3045
1721843400000|2024-07-24 17:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|7002
1721843700000|2024-07-24 17:55:00|11082.5|11078.5|11079.3|11075.3|11084|11080|11077.8|11073.8|16098
1721844000000|2024-07-24 18:00:00|11077.8|11073.8|11073.1|11069.1|11077.8|11073.8|11066.8|11062.8|16953
1721844300000|2024-07-24 18:05:00|11071.5|11067.5|11076.2|11072.2|11077.8|11073.8|11071.5|11067.5|13752
1721844600000|2024-07-24 18:10:00|11077.8|11073.8|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|13782
1721844900000|2024-07-24 18:15:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|6522
1721845200000|2024-07-24 18:20:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|5333
1721845500000|2024-07-24 18:25:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11070|11066|16672
1721845800000|2024-07-24 18:30:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|11080
1721846100000|2024-07-24 18:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|8895
1721846400000|2024-07-24 18:40:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|6026
1721846700000|2024-07-24 18:45:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|3686
1721847000000|2024-07-24 18:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|4004
1721847300000|2024-07-24 18:55:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|6491
1721847600000|2024-07-24 19:00:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11065.3|11061.3|10161
1721847900000|2024-07-24 19:05:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|4982
1721848200000|2024-07-24 19:10:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1354
1721848500000|2024-07-24 19:15:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|1922
1721848800000|2024-07-24 19:20:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11070|11066|9010
1721849100000|2024-07-24 19:25:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|5923
1721849400000|2024-07-24 19:30:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|3533
1721849700000|2024-07-24 19:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|4672
1721850000000|2024-07-24 19:40:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|3046
1721850300000|2024-07-24 19:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|4578
1721850600000|2024-07-24 19:50:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2307
1721850900000|2024-07-24 19:55:00|11070|11066|11065.3|11061.3|11071.5|11067.5|11065.3|11061.3|7374
1721851200000|2024-07-24 20:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|10126
1721851500000|2024-07-24 20:05:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|3787
1721851800000|2024-07-24 20:10:00|||||||||3649
1721852100000|2024-07-24 20:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|3103
1721852400000|2024-07-24 20:20:00|11070|11066|11070|11066|11070|11066|11070|11066|952
1721852700000|2024-07-24 20:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|2411
1721853000000|2024-07-24 20:30:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|4099
1721853300000|2024-07-24 20:35:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2153
1721853600000|2024-07-24 20:40:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|4054
1721853900000|2024-07-24 20:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|2269
1721854200000|2024-07-24 20:50:00|||||||||4891
1721854500000|2024-07-24 20:55:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|4412
1721858400000|2024-07-24 22:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|326
1721858700000|2024-07-24 22:05:00|11070|11066|11070|11066|11070|11066|11070|11066|738
1721859000000|2024-07-24 22:10:00|||||||||356
1721859300000|2024-07-24 22:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|830
1721859600000|2024-07-24 22:20:00|||||||||9
1721859900000|2024-07-24 22:25:00|||||||||46
1721860200000|2024-07-24 22:30:00|||||||||194
1721860500000|2024-07-24 22:35:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|626
1721860800000|2024-07-24 22:40:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|513
1721861100000|2024-07-24 22:45:00|||||||||67
1721861400000|2024-07-24 22:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|608
1721861700000|2024-07-24 22:55:00|11070|11066|11070|11066|11070|11066|11070|11066|43
1721862000000|2024-07-24 23:00:00|||||||||52
1721862300000|2024-07-24 23:05:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|388
1721862600000|2024-07-24 23:10:00|||||||||120
1721862900000|2024-07-24 23:15:00|||||||||183
1721863200000|2024-07-24 23:20:00|||||||||48
1721863500000|2024-07-24 23:25:00|||||||||57
1721863800000|2024-07-24 23:30:00|||||||||170
1721864100000|2024-07-24 23:35:00|||||||||54
1721864400000|2024-07-24 23:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|797
1721864700000|2024-07-24 23:45:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|350
1721865000000|2024-07-24 23:50:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1225
1721865300000|2024-07-24 23:55:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|550
1721865600000|2024-07-25 00:00:00|11071.5|11067.5|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|1047
1721865900000|2024-07-25 00:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|480
1721866200000|2024-07-25 00:10:00|||||||||105
1721866500000|2024-07-25 00:15:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|775
1721866800000|2024-07-25 00:20:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|648
1721867100000|2024-07-25 00:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|1519
1721867400000|2024-07-25 00:30:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|430
1721867700000|2024-07-25 00:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1868
1721868000000|2024-07-25 00:40:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1380
1721868300000|2024-07-25 00:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2125
1721868600000|2024-07-25 00:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1567
1721868900000|2024-07-25 00:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|757
1721869200000|2024-07-25 01:00:00|||||||||746
1721869500000|2024-07-25 01:05:00|||||||||910
1721869800000|2024-07-25 01:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|6059
1721870100000|2024-07-25 01:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|576
1721870400000|2024-07-25 01:20:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|394
1721870700000|2024-07-25 01:25:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1414
1721871000000|2024-07-25 01:30:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1541
1721871300000|2024-07-25 01:35:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|1512
1721871600000|2024-07-25 01:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|461
1721871900000|2024-07-25 01:45:00|||||||||349
1721872200000|2024-07-25 01:50:00|||||||||205
1721872500000|2024-07-25 01:55:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|587
1721872800000|2024-07-25 02:00:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1765
1721873100000|2024-07-25 02:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|668
1721873400000|2024-07-25 02:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2938
1721873700000|2024-07-25 02:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1717
1721874000000|2024-07-25 02:20:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|544
1721874300000|2024-07-25 02:25:00|||||||||1184
1721874600000|2024-07-25 02:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1720
1721874900000|2024-07-25 02:35:00|||||||||74
1721875200000|2024-07-25 02:40:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|406
1721875500000|2024-07-25 02:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|320
1721875800000|2024-07-25 02:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|80
1721876100000|2024-07-25 02:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|391
1721876400000|2024-07-25 03:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|520
1721876700000|2024-07-25 03:05:00|||||||||121
1721877000000|2024-07-25 03:10:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|182
1721877300000|2024-07-25 03:15:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1310
1721877600000|2024-07-25 03:20:00|||||||||51
1721877900000|2024-07-25 03:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1260
1721878200000|2024-07-25 03:30:00|11084|11080|11084|11080|11084|11080|11084|11080|157
1721878500000|2024-07-25 03:35:00|||||||||701
1721878800000|2024-07-25 03:40:00|||||||||389
1721879100000|2024-07-25 03:45:00|||||||||141
1721879400000|2024-07-25 03:50:00|||||||||5837
1721879700000|2024-07-25 03:55:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|975
1721880000000|2024-07-25 04:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|663
1721880300000|2024-07-25 04:05:00|11084|11080|11084|11080|11084|11080|11084|11080|1218
1721880600000|2024-07-25 04:10:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1279
1721880900000|2024-07-25 04:15:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|279
1721881200000|2024-07-25 04:20:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|561
1721881500000|2024-07-25 04:25:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|2242
1721881800000|2024-07-25 04:30:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|324
1721882100000|2024-07-25 04:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|350
1721882400000|2024-07-25 04:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|277
1721882700000|2024-07-25 04:45:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|852
1721883000000|2024-07-25 04:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|706
1721883300000|2024-07-25 04:55:00|||||||||282
1721883600000|2024-07-25 05:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1008
1721883900000|2024-07-25 05:05:00|||||||||317
1721884200000|2024-07-25 05:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|53
1721884500000|2024-07-25 05:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|98
1721884800000|2024-07-25 05:20:00|||||||||629
1721885100000|2024-07-25 05:25:00|||||||||411
1721885400000|2024-07-25 05:30:00|||||||||1060
1721885700000|2024-07-25 05:35:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2642
1721886000000|2024-07-25 05:40:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|11321
1721886300000|2024-07-25 05:45:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|646
1721886600000|2024-07-25 05:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|818
1721886900000|2024-07-25 05:55:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|198
1721887200000|2024-07-25 06:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|579
1721887500000|2024-07-25 06:05:00|||||||||903
1721887800000|2024-07-25 06:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2026
1721888100000|2024-07-25 06:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|821
1721888400000|2024-07-25 06:20:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1020
1721888700000|2024-07-25 06:25:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|2131
1721889000000|2024-07-25 06:30:00|11087.2|11083.2|11093.4|11089.4|11093.4|11089.4|11085.6|11081.6|7827
1721889300000|2024-07-25 06:35:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|4123
1721889600000|2024-07-25 06:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|2440
1721889900000|2024-07-25 06:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1544
1721890200000|2024-07-25 06:50:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|2377
1721890500000|2024-07-25 06:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1319
1721890800000|2024-07-25 07:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|2641
1721891100000|2024-07-25 07:05:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|1505
1721891400000|2024-07-25 07:10:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1554
1721891700000|2024-07-25 07:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1262
1721892000000|2024-07-25 07:20:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|8626
1721892300000|2024-07-25 07:25:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|10112
1721892600000|2024-07-25 07:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|7636
1721892900000|2024-07-25 07:35:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|10088
1721893200000|2024-07-25 07:40:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|2306
1721893500000|2024-07-25 07:45:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|4064
1721893800000|2024-07-25 07:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1369
1721894100000|2024-07-25 07:55:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|5487
1721894400000|2024-07-25 08:00:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|3032
1721894700000|2024-07-25 08:05:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11105.9|11101.9|4224
1721895000000|2024-07-25 08:10:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|4716
1721895300000|2024-07-25 08:15:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|4418
1721895600000|2024-07-25 08:20:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5663
1721895900000|2024-07-25 08:25:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|7623
1721896200000|2024-07-25 08:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2420
1721896500000|2024-07-25 08:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|5060
1721896800000|2024-07-25 08:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3063
1721897100000|2024-07-25 08:45:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1408
1721897400000|2024-07-25 08:50:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1084
1721897700000|2024-07-25 08:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|4075
1721898000000|2024-07-25 09:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2479
1721898300000|2024-07-25 09:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|2522
1721898600000|2024-07-25 09:10:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1879
1721898900000|2024-07-25 09:15:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2077
1721899200000|2024-07-25 09:20:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|3571
1721899500000|2024-07-25 09:25:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|5723
1721899800000|2024-07-25 09:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|1328
1721900100000|2024-07-25 09:35:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1160
1721900400000|2024-07-25 09:40:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|2690
1721900700000|2024-07-25 09:45:00|11109.8|11105.8|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|2549
1721901000000|2024-07-25 09:50:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2923
1721901300000|2024-07-25 09:55:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|1948
1721901600000|2024-07-25 10:00:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3382
1721901900000|2024-07-25 10:05:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|4136
1721902200000|2024-07-25 10:10:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3452
1721902500000|2024-07-25 10:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1590
1721902800000|2024-07-25 10:20:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2462
1721903100000|2024-07-25 10:25:00|||||||||96
1721903400000|2024-07-25 10:30:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3683
1721903700000|2024-07-25 10:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|1712
1721904000000|2024-07-25 10:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3026
1721904300000|2024-07-25 10:45:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1998
1721904600000|2024-07-25 10:50:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|895
1721904900000|2024-07-25 10:55:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|3793
1721905200000|2024-07-25 11:00:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|3772
1721905500000|2024-07-25 11:05:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3383
1721905800000|2024-07-25 11:10:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11107.5|11103.5|7945
1721906100000|2024-07-25 11:15:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|3399
1721906400000|2024-07-25 11:20:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|1950
1721906700000|2024-07-25 11:25:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|4645
1721907000000|2024-07-25 11:30:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|7581
1721907300000|2024-07-25 11:35:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5871
1721907600000|2024-07-25 11:40:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1949
1721907900000|2024-07-25 11:45:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2072
1721908200000|2024-07-25 11:50:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|2786
1721908500000|2024-07-25 11:55:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|5035
1721908800000|2024-07-25 12:00:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|4765
1721909100000|2024-07-25 12:05:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|4758
1721909400000|2024-07-25 12:10:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|4916
1721909700000|2024-07-25 12:15:00|11113.7|11109.7|11120|11116|11120|11116|11113.7|11109.7|11715
1721910000000|2024-07-25 12:20:00|11121.5|11117.5|11126.2|11122.2|11126.2|11122.2|11118.4|11114.4|12124
1721910300000|2024-07-25 12:25:00|11124.7|11120.7|11121.5|11117.5|11127.8|11123.8|11120|11116|19773
1721910600000|2024-07-25 12:30:00|11124.7|11120.7|11098.1|11094.1|11127|11123|11096.5|11092.5|31730
1721910900000|2024-07-25 12:35:00|11099.7|11095.7|11104.3|11100.3|11105.9|11101.9|11096.5|11092.5|19002
1721911200000|2024-07-25 12:40:00|11102.8|11098.8|11112.2|11108.2|11112.2|11108.2|11102.8|11098.8|13712
1721911500000|2024-07-25 12:45:00|11110.6|11106.6|11109|11105|11113.7|11109.7|11107.5|11103.5|15021
1721911800000|2024-07-25 12:50:00|11107.5|11103.5|11096.5|11092.5|11107.5|11103.5|11096.5|11092.5|14244
1721912100000|2024-07-25 12:55:00|11095|11091|11093.4|11089.4|11098.1|11094.1|11093.4|11089.4|25201
1721912400000|2024-07-25 13:00:00|11091.8|11087.8|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|10899
1721912700000|2024-07-25 13:05:00|11091.8|11087.8|11088.7|11084.7|11093.4|11089.4|11087.2|11083.2|8709
1721913000000|2024-07-25 13:10:00|11087.2|11083.2|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|7681
1721913300000|2024-07-25 13:15:00|11084|11080|11084|11080|11090.3|11086.3|11084|11080|10735
1721913600000|2024-07-25 13:20:00|11082.5|11078.5|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|6054
1721913900000|2024-07-25 13:25:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|15667
1721914200000|2024-07-25 13:30:00|11082.5|11078.5|11087.2|11083.2|11087.2|11083.2|11079.3|11075.3|14327
1721914500000|2024-07-25 13:35:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|12351
1721914800000|2024-07-25 13:40:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11087.2|11083.2|13509
1721915100000|2024-07-25 13:45:00|11091.8|11087.8|11095|11091|11096.5|11092.5|11091.8|11087.8|6793
1721915400000|2024-07-25 13:50:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|9063
1721915700000|2024-07-25 13:55:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|15366
1721916000000|2024-07-25 14:00:00|11101.2|11097.2|11109|11105|11110.6|11106.6|11101.2|11097.2|25269
1721916300000|2024-07-25 14:05:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|15529
1721916600000|2024-07-25 14:10:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|8697
1721916900000|2024-07-25 14:15:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11107.5|11103.5|14187
1721917200000|2024-07-25 14:20:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|6061
1721917500000|2024-07-25 14:25:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|10233
1721917800000|2024-07-25 14:30:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|11921
1721918100000|2024-07-25 14:35:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3601
1721918400000|2024-07-25 14:40:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|9311
1721918700000|2024-07-25 14:45:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|4631
1721919000000|2024-07-25 14:50:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|2710
1721919300000|2024-07-25 14:55:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|6667
1721919600000|2024-07-25 15:00:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|5046
1721919900000|2024-07-25 15:05:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3477
1721920200000|2024-07-25 15:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3577
1721920500000|2024-07-25 15:15:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|4325
1721920800000|2024-07-25 15:20:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|5459
1721921100000|2024-07-25 15:25:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|2175
1721921400000|2024-07-25 15:30:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|5792
1721921700000|2024-07-25 15:35:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2288
1721922000000|2024-07-25 15:40:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3230
1721922300000|2024-07-25 15:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|4552
1721922600000|2024-07-25 15:50:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|5393
1721922900000|2024-07-25 15:55:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|3595
1721923200000|2024-07-25 16:00:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|3142
1721923500000|2024-07-25 16:05:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|4412
1721923800000|2024-07-25 16:10:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|4424
1721924100000|2024-07-25 16:15:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|4429
1721924400000|2024-07-25 16:20:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1714
1721924700000|2024-07-25 16:25:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|9849
1721925000000|2024-07-25 16:30:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|3602
1721925300000|2024-07-25 16:35:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3692
1721925600000|2024-07-25 16:40:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|4559
1721925900000|2024-07-25 16:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2702
1721926200000|2024-07-25 16:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|5474
1721926500000|2024-07-25 16:55:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|11443
1721926800000|2024-07-25 17:00:00|11095.8|11091.8|11099.7|11095.7|11101.2|11097.2|11093.4|11089.4|10630
1721927100000|2024-07-25 17:05:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|9005
1721927400000|2024-07-25 17:10:00|11098.1|11094.1|11095|11091|11099.7|11095.7|11095|11091|5989
1721927700000|2024-07-25 17:15:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|5002
1721928000000|2024-07-25 17:20:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|3979
1721928300000|2024-07-25 17:25:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|2727
1721928600000|2024-07-25 17:30:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|8096
1721928900000|2024-07-25 17:35:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|4619
1721929200000|2024-07-25 17:40:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|4679
1721929500000|2024-07-25 17:45:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|9174
1721929800000|2024-07-25 17:50:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3086
1721930100000|2024-07-25 17:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|4878
1721930400000|2024-07-25 18:00:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3635
1721930700000|2024-07-25 18:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|4232
1721931000000|2024-07-25 18:10:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|4829
1721931300000|2024-07-25 18:15:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2444
1721931600000|2024-07-25 18:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2081
1721931900000|2024-07-25 18:25:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1297
1721932200000|2024-07-25 18:30:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|1863
1721932500000|2024-07-25 18:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|2328
1721932800000|2024-07-25 18:40:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|4427
1721933100000|2024-07-25 18:45:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|3419
1721933400000|2024-07-25 18:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|9453
1721933700000|2024-07-25 18:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|7211
1721934000000|2024-07-25 19:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|6732
1721934300000|2024-07-25 19:05:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|8348
1721934600000|2024-07-25 19:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|7189
1721934900000|2024-07-25 19:15:00|11076.2|11072.2|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|4281
1721935200000|2024-07-25 19:20:00|11077|11073|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|4455
1721935500000|2024-07-25 19:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1343
1721935800000|2024-07-25 19:30:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|3118
1721936100000|2024-07-25 19:35:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1596
1721936400000|2024-07-25 19:40:00|||||||||1804
1721936700000|2024-07-25 19:45:00|||||||||1611
1721937000000|2024-07-25 19:50:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|9673
1721937300000|2024-07-25 19:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|10871
1721937600000|2024-07-25 20:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|4360
1721937900000|2024-07-25 20:05:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|3005
1721938200000|2024-07-25 20:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|4574
1721938500000|2024-07-25 20:15:00|||||||||2292
1721938800000|2024-07-25 20:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|5219
1721939100000|2024-07-25 20:25:00|||||||||445
1721939400000|2024-07-25 20:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1764
1721939700000|2024-07-25 20:35:00|||||||||3843
1721940000000|2024-07-25 20:40:00|||||||||542
1721940300000|2024-07-25 20:45:00|||||||||1709
1721940600000|2024-07-25 20:50:00|||||||||919
1721940900000|2024-07-25 20:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|6087
1721944800000|2024-07-25 22:00:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11087.2|11083.2|1629
1721945100000|2024-07-25 22:05:00|||||||||30
1721945400000|2024-07-25 22:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|295
1721945700000|2024-07-25 22:15:00|||||||||260
1721946000000|2024-07-25 22:20:00|||||||||12
1721946300000|2024-07-25 22:25:00|||||||||158
1721946600000|2024-07-25 22:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|615
1721946900000|2024-07-25 22:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|489
1721947200000|2024-07-25 22:40:00|||||||||10
1721947500000|2024-07-25 22:45:00|||||||||347
1721947800000|2024-07-25 22:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|43
1721948100000|2024-07-25 22:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|195
1721948400000|2024-07-25 23:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|431
1721948700000|2024-07-25 23:05:00|||||||||18
1721949000000|2024-07-25 23:10:00|11095|11091|11095|11091|11095|11091|11095|11091|206
1721949300000|2024-07-25 23:15:00|||||||||443
1721949600000|2024-07-25 23:20:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|863
1721949900000|2024-07-25 23:25:00|||||||||19
1721950200000|2024-07-25 23:30:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|1020
1721950500000|2024-07-25 23:35:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1025
1721950800000|2024-07-25 23:40:00|||||||||24
1721951100000|2024-07-25 23:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|775
1721951400000|2024-07-25 23:50:00|||||||||431
1721951700000|2024-07-25 23:55:00|||||||||18
1721952000000|2024-07-26 00:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1208
1721952300000|2024-07-26 00:05:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|383
1721952600000|2024-07-26 00:10:00|11094.2|11090.2|11091.8|11087.8|11095|11091|11091.8|11087.8|1148
1721952900000|2024-07-26 00:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|395
1721953200000|2024-07-26 00:20:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|753
1721953500000|2024-07-26 00:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|589
1721953800000|2024-07-26 00:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|445
1721954100000|2024-07-26 00:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|270
1721954400000|2024-07-26 00:40:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|1035
1721954700000|2024-07-26 00:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|1439
1721955000000|2024-07-26 00:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1100
1721955300000|2024-07-26 00:55:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|997
1721955600000|2024-07-26 01:00:00|11084|11080|11084|11080|11084|11080|11084|11080|1055
1721955900000|2024-07-26 01:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|463
1721956200000|2024-07-26 01:10:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|287
1721956500000|2024-07-26 01:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|122
1721956800000|2024-07-26 01:20:00|||||||||192
1721957100000|2024-07-26 01:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|411
1721957400000|2024-07-26 01:30:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|644
1721957700000|2024-07-26 01:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|612
1721958000000|2024-07-26 01:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|304
1721958300000|2024-07-26 01:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|506
1721958600000|2024-07-26 01:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|37
1721958900000|2024-07-26 01:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|861
1721959200000|2024-07-26 02:00:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|862
1721959500000|2024-07-26 02:05:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|341
1721959800000|2024-07-26 02:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|204
1721960100000|2024-07-26 02:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|102
1721960400000|2024-07-26 02:20:00|||||||||37
1721960700000|2024-07-26 02:25:00|||||||||159
1721961000000|2024-07-26 02:30:00|||||||||263
1721961300000|2024-07-26 02:35:00|||||||||33
1721961600000|2024-07-26 02:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|187
1721961900000|2024-07-26 02:45:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|232
1721962200000|2024-07-26 02:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|256
1721962500000|2024-07-26 02:55:00|||||||||10
1721962800000|2024-07-26 03:00:00|||||||||33
1721963100000|2024-07-26 03:05:00|||||||||40
1721963400000|2024-07-26 03:10:00|||||||||297
1721963700000|2024-07-26 03:15:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|680
1721964000000|2024-07-26 03:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|88
1721964300000|2024-07-26 03:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|140
1721964600000|2024-07-26 03:30:00|||||||||44
1721964900000|2024-07-26 03:35:00|||||||||66
1721965200000|2024-07-26 03:40:00|11089.5|11085.5|11090.3|11086.3|11090.3|11086.3|11089.5|11085.5|790
1721965500000|2024-07-26 03:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|59
1721965800000|2024-07-26 03:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|312
1721966100000|2024-07-26 03:55:00|||||||||351
1721966400000|2024-07-26 04:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|297
1721966700000|2024-07-26 04:05:00|||||||||28
1721967000000|2024-07-26 04:10:00|||||||||36
1721967300000|2024-07-26 04:15:00|||||||||366
1721967600000|2024-07-26 04:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|52
1721967900000|2024-07-26 04:25:00|||||||||42
1721968200000|2024-07-26 04:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|705
1721968500000|2024-07-26 04:35:00|||||||||4
1721968800000|2024-07-26 04:40:00|||||||||34
1721969100000|2024-07-26 04:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1050
1721969400000|2024-07-26 04:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|332
1721969700000|2024-07-26 04:55:00|||||||||329
1721970000000|2024-07-26 05:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|217
1721970300000|2024-07-26 05:05:00|||||||||11
1721970600000|2024-07-26 05:10:00|||||||||23
1721970900000|2024-07-26 05:15:00|||||||||246
1721971200000|2024-07-26 05:20:00|||||||||6
1721971500000|2024-07-26 05:25:00|||||||||10
1721971800000|2024-07-26 05:30:00|||||||||17
1721972100000|2024-07-26 05:35:00|||||||||10
1721972400000|2024-07-26 05:40:00|||||||||32
1721972700000|2024-07-26 05:45:00|||||||||20
1721973000000|2024-07-26 05:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|583
1721973300000|2024-07-26 05:55:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|791
1721973600000|2024-07-26 06:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1280
1721973900000|2024-07-26 06:05:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|403
1721974200000|2024-07-26 06:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|564
1721974500000|2024-07-26 06:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|981
1721974800000|2024-07-26 06:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1211
1721975100000|2024-07-26 06:25:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|203
1721975400000|2024-07-26 06:30:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1125
1721975700000|2024-07-26 06:35:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|773
1721976000000|2024-07-26 06:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|751
1721976300000|2024-07-26 06:45:00|11084|11080|11084|11080|11084|11080|11084|11080|742
1721976600000|2024-07-26 06:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|387
1721976900000|2024-07-26 06:55:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|5089
1721977200000|2024-07-26 07:00:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|1736
1721977500000|2024-07-26 07:05:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1411
1721977800000|2024-07-26 07:10:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1907
1721978100000|2024-07-26 07:15:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|736
1721978400000|2024-07-26 07:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1215
1721978700000|2024-07-26 07:25:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|2048
1721979000000|2024-07-26 07:30:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1529
1721979300000|2024-07-26 07:35:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|2872
1721979600000|2024-07-26 07:40:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1301
1721979900000|2024-07-26 07:45:00|||||||||881
1721980200000|2024-07-26 07:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|2634
1721980500000|2024-07-26 07:55:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1631
1721980800000|2024-07-26 08:00:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|2163
1721981100000|2024-07-26 08:05:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|786
1721981400000|2024-07-26 08:10:00|||||||||259
1721981700000|2024-07-26 08:15:00|||||||||455
1721982000000|2024-07-26 08:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1292
1721982300000|2024-07-26 08:25:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|1328
1721982600000|2024-07-26 08:30:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|601
1721982900000|2024-07-26 08:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1325
1721983200000|2024-07-26 08:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2491
1721983500000|2024-07-26 08:45:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|1124
1721983800000|2024-07-26 08:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|633
1721984100000|2024-07-26 08:55:00|11084|11080|11084|11080|11084|11080|11084|11080|251
1721984400000|2024-07-26 09:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|771
1721984700000|2024-07-26 09:05:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1262
1721985000000|2024-07-26 09:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|592
1721985300000|2024-07-26 09:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|282
1721985600000|2024-07-26 09:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|261
1721985900000|2024-07-26 09:25:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|1531
1721986200000|2024-07-26 09:30:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1952
1721986500000|2024-07-26 09:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|984
1721986800000|2024-07-26 09:40:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|1630
1721987100000|2024-07-26 09:45:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|618
1721987400000|2024-07-26 09:50:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|653
1721987700000|2024-07-26 09:55:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1670
1721988000000|2024-07-26 10:00:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|2199
1721988300000|2024-07-26 10:05:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|508
1721988600000|2024-07-26 10:10:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|2087
1721988900000|2024-07-26 10:15:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|627
1721989200000|2024-07-26 10:20:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1926
1721989500000|2024-07-26 10:25:00|||||||||471
1721989800000|2024-07-26 10:30:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1263
1721990100000|2024-07-26 10:35:00|||||||||400
1721990400000|2024-07-26 10:40:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|913
1721990700000|2024-07-26 10:45:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1986
1721991000000|2024-07-26 10:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|985
1721991300000|2024-07-26 10:55:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2787
1721991600000|2024-07-26 11:00:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1804
1721991900000|2024-07-26 11:05:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|1764
1721992200000|2024-07-26 11:10:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1532
1721992500000|2024-07-26 11:15:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1341
1721992800000|2024-07-26 11:20:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|981
1721993100000|2024-07-26 11:25:00|11095|11091|11095|11091|11095|11091|11095|11091|555
1721993400000|2024-07-26 11:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|962
1721993700000|2024-07-26 11:35:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1181
1721994000000|2024-07-26 11:40:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|2506
1721994300000|2024-07-26 11:45:00|11094.2|11090.2|11093.4|11089.4|11095|11091|11093.4|11089.4|1850
1721994600000|2024-07-26 11:50:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1948
1721994900000|2024-07-26 11:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2062
1721995200000|2024-07-26 12:00:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1965
1721995500000|2024-07-26 12:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|958
1721995800000|2024-07-26 12:10:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3188
1721996100000|2024-07-26 12:15:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|6474
1721996400000|2024-07-26 12:20:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11082.5|11078.5|5121
1721996700000|2024-07-26 12:25:00|11085.6|11081.6|11088.7|11084.7|11091.8|11087.8|11084|11080|7063
1721997000000|2024-07-26 12:30:00|11087.9|11083.9|11102.8|11098.8|11105.9|11101.9|11079.3|11075.3|28000
1721997300000|2024-07-26 12:35:00|11101.2|11097.2|11107.5|11103.5|11107.5|11103.5|11099.7|11095.7|18350
1721997600000|2024-07-26 12:40:00|11109|11105|11102.8|11098.8|11112.2|11108.2|11102.8|11098.8|8171
1721997900000|2024-07-26 12:45:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|8869
1721998200000|2024-07-26 12:50:00|11104.3|11100.3|11104.3|11100.3|11107.5|11103.5|11101.2|11097.2|7339
1721998500000|2024-07-26 12:55:00|11105.9|11101.9|11109|11105|11109|11105|11104.3|11100.3|15194
1721998800000|2024-07-26 13:00:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|6285
1721999100000|2024-07-26 13:05:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|8949
1721999400000|2024-07-26 13:10:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5623
1721999700000|2024-07-26 13:15:00|11113.7|11109.7|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|17855
1722000000000|2024-07-26 13:20:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|7020
1722000300000|2024-07-26 13:25:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|5167
1722000600000|2024-07-26 13:30:00|11120|11116|11120|11116|11121.5|11117.5|11116.8|11112.8|12909
1722000900000|2024-07-26 13:35:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11120|11116|8114
1722001200000|2024-07-26 13:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|8496
1722001500000|2024-07-26 13:45:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|8785
1722001800000|2024-07-26 13:50:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|7265
1722002100000|2024-07-26 13:55:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|5704
1722002400000|2024-07-26 14:00:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11118.4|11114.4|9941
1722002700000|2024-07-26 14:05:00|11118.4|11114.4|11124.7|11120.7|11124.7|11120.7|11118.4|11114.4|6004
1722003000000|2024-07-26 14:10:00|11126.2|11122.2|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|7055
1722003300000|2024-07-26 14:15:00|11123.1|11119.1|11118.4|11114.4|11123.1|11119.1|11118.4|11114.4|6089
1722003600000|2024-07-26 14:20:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|4676
1722003900000|2024-07-26 14:25:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|6849
1722004200000|2024-07-26 14:30:00|11120|11116|11123.1|11119.1|11124.7|11120.7|11120|11116|4547
1722004500000|2024-07-26 14:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1804
1722004800000|2024-07-26 14:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|4166
1722005100000|2024-07-26 14:45:00|11124.7|11120.7|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|2593
1722005400000|2024-07-26 14:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3074
1722005700000|2024-07-26 14:55:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|2071
1722006000000|2024-07-26 15:00:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|9491
1722006300000|2024-07-26 15:05:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|4640
1722006600000|2024-07-26 15:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|5803
1722006900000|2024-07-26 15:15:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|4967
1722007200000|2024-07-26 15:20:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3327
1722007500000|2024-07-26 15:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|3675
1722007800000|2024-07-26 15:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3765
1722008100000|2024-07-26 15:35:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2297
1722008400000|2024-07-26 15:40:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|933
1722008700000|2024-07-26 15:45:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|880
1722009000000|2024-07-26 15:50:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|3569
1722009300000|2024-07-26 15:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2114
1722009600000|2024-07-26 16:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1305
1722009900000|2024-07-26 16:05:00|||||||||262
1722010200000|2024-07-26 16:10:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|7141
1722010500000|2024-07-26 16:15:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2320
1722010800000|2024-07-26 16:20:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|808
1722011100000|2024-07-26 16:25:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|2675
1722011400000|2024-07-26 16:30:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|484
1722011700000|2024-07-26 16:35:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|2090
1722012000000|2024-07-26 16:40:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|3844
1722012300000|2024-07-26 16:45:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|1453
1722012600000|2024-07-26 16:50:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|225
1722012900000|2024-07-26 16:55:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1979
1722013200000|2024-07-26 17:00:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|2083
1722013500000|2024-07-26 17:05:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|2859
1722013800000|2024-07-26 17:10:00|||||||||294
1722014100000|2024-07-26 17:15:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1223
1722014400000|2024-07-26 17:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2704
1722014700000|2024-07-26 17:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|3200
1722015000000|2024-07-26 17:30:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|659
1722015300000|2024-07-26 17:35:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|472
1722015600000|2024-07-26 17:40:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|2284
1722015900000|2024-07-26 17:45:00|11120|11116|11120|11116|11120|11116|11120|11116|1045
1722016200000|2024-07-26 17:50:00|||||||||165
1722016500000|2024-07-26 17:55:00|||||||||384
1722016800000|2024-07-26 18:00:00|||||||||953
1722017100000|2024-07-26 18:05:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|3941
1722017400000|2024-07-26 18:10:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|992
1722017700000|2024-07-26 18:15:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|942
1722018000000|2024-07-26 18:20:00|||||||||642
1722018300000|2024-07-26 18:25:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|5682
1722018600000|2024-07-26 18:30:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1724
1722018900000|2024-07-26 18:35:00|||||||||2096
1722019200000|2024-07-26 18:40:00|||||||||1920
1722019500000|2024-07-26 18:45:00|11120|11116|11120|11116|11120|11116|11120|11116|1900
1722019800000|2024-07-26 18:50:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|5332
1722020100000|2024-07-26 18:55:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|8672
1722020400000|2024-07-26 19:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|4566
1722020700000|2024-07-26 19:05:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1866
1722021000000|2024-07-26 19:10:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|3185
1722021300000|2024-07-26 19:15:00|||||||||522
1722021600000|2024-07-26 19:20:00|||||||||1807
1722021900000|2024-07-26 19:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2955
1722022200000|2024-07-26 19:30:00|||||||||859
1722022500000|2024-07-26 19:35:00|||||||||2018
1722022800000|2024-07-26 19:40:00|||||||||877
1722023100000|2024-07-26 19:45:00|||||||||2595
1722023400000|2024-07-26 19:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|2987
1722023700000|2024-07-26 19:55:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|3493
1722024000000|2024-07-26 20:00:00|||||||||6214
1722024300000|2024-07-26 20:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|3309
1722024600000|2024-07-26 20:10:00|||||||||1630
1722024900000|2024-07-26 20:15:00|||||||||2528
1722025200000|2024-07-26 20:20:00|||||||||1377
1722025500000|2024-07-26 20:25:00|||||||||3634
1722025800000|2024-07-26 20:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2135
1722026100000|2024-07-26 20:35:00|||||||||1699
1722026400000|2024-07-26 20:40:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1241
1722026700000|2024-07-26 20:45:00|||||||||2279
1722027000000|2024-07-26 20:50:00|||||||||1742
1722027300000|2024-07-26 20:55:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|6061
1721779500000|2024-07-24 00:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1166
1721779800000|2024-07-24 00:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|416
1721780100000|2024-07-24 00:15:00|||||||||274
1721780400000|2024-07-24 00:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|485
1721780700000|2024-07-24 00:25:00|||||||||87
1721781000000|2024-07-24 00:30:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1533
1721781300000|2024-07-24 00:35:00|||||||||159
1721781600000|2024-07-24 00:40:00|||||||||61
1721781900000|2024-07-24 00:45:00|||||||||195
1721782200000|2024-07-24 00:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1279
1721782500000|2024-07-24 00:55:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1395
1721782800000|2024-07-24 01:00:00|||||||||159
1721783100000|2024-07-24 01:05:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|538
1721783400000|2024-07-24 01:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|744
1721783700000|2024-07-24 01:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|537
1721784000000|2024-07-24 01:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|240
1721784300000|2024-07-24 01:25:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1345
1721784600000|2024-07-24 01:30:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|481
1721784900000|2024-07-24 01:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|573
1721785200000|2024-07-24 01:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1359
1721785500000|2024-07-24 01:45:00|||||||||415
1721785800000|2024-07-24 01:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|459
1721786100000|2024-07-24 01:55:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|436
1721786400000|2024-07-24 02:00:00|||||||||151
1721786700000|2024-07-24 02:05:00|||||||||145
1721787000000|2024-07-24 02:10:00|||||||||1840
1721787300000|2024-07-24 02:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|369
1721787600000|2024-07-24 02:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|119
1721787900000|2024-07-24 02:25:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|587
1721788200000|2024-07-24 02:30:00|||||||||194
1721788500000|2024-07-24 02:35:00|||||||||242
1721788800000|2024-07-24 02:40:00|11077|11073|11076.2|11072.2|11077|11073|11076.2|11072.2|2664
1721789100000|2024-07-24 02:45:00|||||||||36
1721789400000|2024-07-24 02:50:00|||||||||8
1721789700000|2024-07-24 02:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1104
1721790000000|2024-07-24 03:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|844
1721790300000|2024-07-24 03:05:00|||||||||151
1721790600000|2024-07-24 03:10:00|||||||||752
1721790900000|2024-07-24 03:15:00|||||||||8
1721791200000|2024-07-24 03:20:00|||||||||130
1721791500000|2024-07-24 03:25:00|||||||||250
1721791800000|2024-07-24 03:30:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|483
1721792100000|2024-07-24 03:35:00|||||||||172
1721792400000|2024-07-24 03:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|224
1721792700000|2024-07-24 03:45:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|998
1721793000000|2024-07-24 03:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|2940
1721793300000|2024-07-24 03:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1350
1721793600000|2024-07-24 04:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|341
1721793900000|2024-07-24 04:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|652
1721794200000|2024-07-24 04:10:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1320
1721794500000|2024-07-24 04:15:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1112
1721794800000|2024-07-24 04:20:00|||||||||39
1721795100000|2024-07-24 04:25:00|||||||||649
1721795400000|2024-07-24 04:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|219
1721795700000|2024-07-24 04:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|688
1721796000000|2024-07-24 04:40:00|||||||||730
1721796300000|2024-07-24 04:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|928
1721796600000|2024-07-24 04:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|670
1721796900000|2024-07-24 04:55:00|||||||||277
1721797200000|2024-07-24 05:00:00|||||||||193
1721797500000|2024-07-24 05:05:00|||||||||185
1721797800000|2024-07-24 05:10:00|||||||||167
1721798100000|2024-07-24 05:15:00|||||||||42
1721798400000|2024-07-24 05:20:00|||||||||42
1721798700000|2024-07-24 05:25:00|||||||||1
1721799000000|2024-07-24 05:30:00|||||||||53
1721799300000|2024-07-24 05:35:00|||||||||178
1721799600000|2024-07-24 05:40:00|11084|11080|11084|11080|11084|11080|11084|11080|1141
1721799900000|2024-07-24 05:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|294
1721800200000|2024-07-24 05:50:00|||||||||697
1721800500000|2024-07-24 05:55:00|||||||||379
1721800800000|2024-07-24 06:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2042
1721801100000|2024-07-24 06:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1106
1721801400000|2024-07-24 06:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1032
1721801700000|2024-07-24 06:15:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|3539
1721802000000|2024-07-24 06:20:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|819
1721802300000|2024-07-24 06:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1081
1721802600000|2024-07-24 06:30:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1068
1721802900000|2024-07-24 06:35:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1156
1721803200000|2024-07-24 06:40:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|669
1721803500000|2024-07-24 06:45:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1419
1721803800000|2024-07-24 06:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2664
1721804100000|2024-07-24 06:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2475
1721804400000|2024-07-24 07:00:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1996
1721804700000|2024-07-24 07:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2660
1721805000000|2024-07-24 07:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|865
1721805300000|2024-07-24 07:15:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|5161
1721805600000|2024-07-24 07:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1249
1721805900000|2024-07-24 07:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|742
1721806200000|2024-07-24 07:30:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11090.3|11086.3|3410
1721806500000|2024-07-24 07:35:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1256
1721806800000|2024-07-24 07:40:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|2713
1721807100000|2024-07-24 07:45:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1738
1721807400000|2024-07-24 07:50:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|2829
1721807700000|2024-07-24 07:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1388
1721808000000|2024-07-24 08:00:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1524
1721808300000|2024-07-24 08:05:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|2300
1721808600000|2024-07-24 08:10:00|||||||||982
1721808900000|2024-07-24 08:15:00|||||||||691
1721809200000|2024-07-24 08:20:00|11095|11091|11095|11091|11095|11091|11095|11091|2539
1721809500000|2024-07-24 08:25:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|301
1721809800000|2024-07-24 08:30:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|2473
1721810100000|2024-07-24 08:35:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|835
1721810400000|2024-07-24 08:40:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1492
1721810700000|2024-07-24 08:45:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3955
1721811000000|2024-07-24 08:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1815
1721811300000|2024-07-24 08:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1812
1721811600000|2024-07-24 09:00:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|655
1721811900000|2024-07-24 09:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1154
1721812200000|2024-07-24 09:10:00|||||||||621
1721812500000|2024-07-24 09:15:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1835
1721812800000|2024-07-24 09:20:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|318
1721813100000|2024-07-24 09:25:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|807
1721813400000|2024-07-24 09:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|599
1721813700000|2024-07-24 09:35:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|674
1721814000000|2024-07-24 09:40:00|11089.5|11085.5|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1379
1721814300000|2024-07-24 09:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2523
1721814600000|2024-07-24 09:50:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1286
1721814900000|2024-07-24 09:55:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1548
1721815200000|2024-07-24 10:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|401
1721815500000|2024-07-24 10:05:00|||||||||331
1721815800000|2024-07-24 10:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1762
1721816100000|2024-07-24 10:15:00|||||||||1131
1721816400000|2024-07-24 10:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1216
1721816700000|2024-07-24 10:25:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1135
1721817000000|2024-07-24 10:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|882
1721817300000|2024-07-24 10:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|535
1721817600000|2024-07-24 10:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|869
1721817900000|2024-07-24 10:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|616
1721818200000|2024-07-24 10:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1385
1721818500000|2024-07-24 10:55:00|||||||||2165
1721818800000|2024-07-24 11:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3722
1721819100000|2024-07-24 11:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2898
1721819400000|2024-07-24 11:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2024
1721819700000|2024-07-24 11:15:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1265
1721820000000|2024-07-24 11:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|982
1721820300000|2024-07-24 11:25:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|2504
1721820600000|2024-07-24 11:30:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1021
1721820900000|2024-07-24 11:35:00|11095|11091|11095|11091|11095|11091|11095|11091|703
1721821200000|2024-07-24 11:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1748
1721821500000|2024-07-24 11:45:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1898
1721821800000|2024-07-24 11:50:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|1713
1721822100000|2024-07-24 11:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|3276
1721822400000|2024-07-24 12:00:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|1658
1721822700000|2024-07-24 12:05:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2032
1721823000000|2024-07-24 12:10:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1387
1721823300000|2024-07-24 12:15:00|11096.5|11092.5|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|1419
1721823600000|2024-07-24 12:20:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|4103
1721823900000|2024-07-24 12:25:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11095|11091|4326
1721824200000|2024-07-24 12:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|2205
1721824500000|2024-07-24 12:35:00|11096.5|11092.5|11091.8|11087.8|11098.1|11094.1|11091.8|11087.8|5458
1721824800000|2024-07-24 12:40:00|11090.3|11086.3|11093.4|11089.4|11095|11091|11090.3|11086.3|5773
1721825100000|2024-07-24 12:45:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|4646
1721825400000|2024-07-24 12:50:00|11096.5|11092.5|11105.9|11101.9|11105.9|11101.9|11095|11091|6598
1721825700000|2024-07-24 12:55:00|11107.5|11103.5|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|11654
1721826000000|2024-07-24 13:00:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|6009
1721826300000|2024-07-24 13:05:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|5874
1721826600000|2024-07-24 13:10:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|2888
1721826900000|2024-07-24 13:15:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|4902
1721827200000|2024-07-24 13:20:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|4581
1721827500000|2024-07-24 13:25:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|11309
1721827800000|2024-07-24 13:30:00|11104.3|11100.3|11109|11105|11110.6|11106.6|11104.3|11100.3|5460
1721828100000|2024-07-24 13:35:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|11325
1721828400000|2024-07-24 13:40:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|14330
1721828700000|2024-07-24 13:45:00|11099.7|11095.7|11104.3|11100.3|11107.5|11103.5|11096.5|11092.5|25444
1721829000000|2024-07-24 13:50:00|11102.8|11098.8|11091.8|11087.8|11104.3|11100.3|11091.8|11087.8|18107
1721829300000|2024-07-24 13:55:00|11093.4|11089.4|11096.5|11092.5|11097.3|11093.3|11091.8|11087.8|14057
1721829600000|2024-07-24 14:00:00|11095|11091|11101.2|11097.2|11101.2|11097.2|11095|11091|8936
1721829900000|2024-07-24 14:05:00|11102.8|11098.8|11101.2|11097.2|11107.5|11103.5|11099.7|11095.7|12993
1721830200000|2024-07-24 14:10:00|11099.7|11095.7|11096.5|11092.5|11102.8|11098.8|11095|11091|10923
1721830500000|2024-07-24 14:15:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11096.5|11092.5|5943
1721830800000|2024-07-24 14:20:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|4156
1721831100000|2024-07-24 14:25:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11102.8|11098.8|7447
1721831400000|2024-07-24 14:30:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|12218
1721831700000|2024-07-24 14:35:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|4882
1721832000000|2024-07-24 14:40:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3738
1721832300000|2024-07-24 14:45:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|6387
1721832600000|2024-07-24 14:50:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|8599
1721832900000|2024-07-24 14:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|13180
1721833200000|2024-07-24 15:00:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|8842
1721833500000|2024-07-24 15:05:00|11115.3|11111.3|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|8426
1721833800000|2024-07-24 15:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|5730
1721834100000|2024-07-24 15:15:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|5177
1721834400000|2024-07-24 15:20:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|6876
1721834700000|2024-07-24 15:25:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|6457
1721835000000|2024-07-24 15:30:00|11109|11105|11109|11105|11112.2|11108.2|11109|11105|4113
1721835300000|2024-07-24 15:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2134
1721835600000|2024-07-24 15:40:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|7827
1721835900000|2024-07-24 15:45:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1502
1721836200000|2024-07-24 15:50:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11105.9|11101.9|6185
1721836500000|2024-07-24 15:55:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|3423
1721836800000|2024-07-24 16:00:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|4150
1721837100000|2024-07-24 16:05:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|4208
1721837400000|2024-07-24 16:10:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2819
1721837700000|2024-07-24 16:15:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|2665
1721838000000|2024-07-24 16:20:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|3500
1721838300000|2024-07-24 16:25:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|5746
1721838600000|2024-07-24 16:30:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2923
1721838900000|2024-07-24 16:35:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|2702
1721839200000|2024-07-24 16:40:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|3516
1721839500000|2024-07-24 16:45:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|1590
1721839800000|2024-07-24 16:50:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2498
1721840100000|2024-07-24 16:55:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|4281
1721840400000|2024-07-24 17:00:00|11099.7|11095.7|11096.5|11092.5|11102.8|11098.8|11095|11091|8969
1721840700000|2024-07-24 17:05:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|6060
1721841000000|2024-07-24 17:10:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|3615
1721841300000|2024-07-24 17:15:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|3442
1721841600000|2024-07-24 17:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2237
1721841900000|2024-07-24 17:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|6459
1721842200000|2024-07-24 17:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|8378
1721842500000|2024-07-24 17:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|8129
1721842800000|2024-07-24 17:40:00|||||||||2057
1721843100000|2024-07-24 17:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|3045
1721843400000|2024-07-24 17:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|7002
1721843700000|2024-07-24 17:55:00|11082.5|11078.5|11079.3|11075.3|11084|11080|11077.8|11073.8|16098
1721844000000|2024-07-24 18:00:00|11077.8|11073.8|11073.1|11069.1|11077.8|11073.8|11066.8|11062.8|16953
1721844300000|2024-07-24 18:05:00|11071.5|11067.5|11076.2|11072.2|11077.8|11073.8|11071.5|11067.5|13752
1721844600000|2024-07-24 18:10:00|11077.8|11073.8|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|13782
1721844900000|2024-07-24 18:15:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|6522
1721845200000|2024-07-24 18:20:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|5333
1721845500000|2024-07-24 18:25:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11070|11066|16672
1721845800000|2024-07-24 18:30:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|11080
1721846100000|2024-07-24 18:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|8895
1721846400000|2024-07-24 18:40:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|6026
1721846700000|2024-07-24 18:45:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|3686
1721847000000|2024-07-24 18:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|4004
1721847300000|2024-07-24 18:55:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|6491
1721847600000|2024-07-24 19:00:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11065.3|11061.3|10161
1721847900000|2024-07-24 19:05:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|4982
1721848200000|2024-07-24 19:10:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1354
1721848500000|2024-07-24 19:15:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|1922
1721848800000|2024-07-24 19:20:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11070|11066|9010
1721849100000|2024-07-24 19:25:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|5923
1721849400000|2024-07-24 19:30:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|3533
1721849700000|2024-07-24 19:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|4672
1721850000000|2024-07-24 19:40:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|3046
1721850300000|2024-07-24 19:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|4578
1721850600000|2024-07-24 19:50:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2307
1721850900000|2024-07-24 19:55:00|11070|11066|11065.3|11061.3|11071.5|11067.5|11065.3|11061.3|7374
1721851200000|2024-07-24 20:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|10126
1721851500000|2024-07-24 20:05:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|3787
1721851800000|2024-07-24 20:10:00|||||||||3649
1721852100000|2024-07-24 20:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|3103
1721852400000|2024-07-24 20:20:00|11070|11066|11070|11066|11070|11066|11070|11066|952
1721852700000|2024-07-24 20:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|2411
1721853000000|2024-07-24 20:30:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|4099
1721853300000|2024-07-24 20:35:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2153
1721853600000|2024-07-24 20:40:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|4054
1721853900000|2024-07-24 20:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|2269
1721854200000|2024-07-24 20:50:00|||||||||4891
1721854500000|2024-07-24 20:55:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|4412
1721858400000|2024-07-24 22:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|326
1721858700000|2024-07-24 22:05:00|11070|11066|11070|11066|11070|11066|11070|11066|738
1721859000000|2024-07-24 22:10:00|||||||||356
1721859300000|2024-07-24 22:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|830
1721859600000|2024-07-24 22:20:00|||||||||9
1721859900000|2024-07-24 22:25:00|||||||||46
1721860200000|2024-07-24 22:30:00|||||||||194
1721860500000|2024-07-24 22:35:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|626
1721860800000|2024-07-24 22:40:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|513
1721861100000|2024-07-24 22:45:00|||||||||67
1721861400000|2024-07-24 22:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|608
1721861700000|2024-07-24 22:55:00|11070|11066|11070|11066|11070|11066|11070|11066|43
1721862000000|2024-07-24 23:00:00|||||||||52
1721862300000|2024-07-24 23:05:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|388
1721862600000|2024-07-24 23:10:00|||||||||120
1721862900000|2024-07-24 23:15:00|||||||||183
1721863200000|2024-07-24 23:20:00|||||||||48
1721863500000|2024-07-24 23:25:00|||||||||57
1721863800000|2024-07-24 23:30:00|||||||||170
1721864100000|2024-07-24 23:35:00|||||||||54
1721864400000|2024-07-24 23:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|797
1721864700000|2024-07-24 23:45:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|350
1721865000000|2024-07-24 23:50:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1225
1721865300000|2024-07-24 23:55:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|550
1721865600000|2024-07-25 00:00:00|11071.5|11067.5|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|1047
1721865900000|2024-07-25 00:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|480
1721866200000|2024-07-25 00:10:00|||||||||105
1721866500000|2024-07-25 00:15:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|775
1721866800000|2024-07-25 00:20:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|648
1721867100000|2024-07-25 00:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|1519
1721867400000|2024-07-25 00:30:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|430
1721867700000|2024-07-25 00:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1868
1721868000000|2024-07-25 00:40:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1380
1721868300000|2024-07-25 00:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2125
1721868600000|2024-07-25 00:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1567
1721868900000|2024-07-25 00:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|757
1721869200000|2024-07-25 01:00:00|||||||||746
1721869500000|2024-07-25 01:05:00|||||||||910
1721869800000|2024-07-25 01:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|6059
1721870100000|2024-07-25 01:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|576
1721870400000|2024-07-25 01:20:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|394
1721870700000|2024-07-25 01:25:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1414
1721871000000|2024-07-25 01:30:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1541
1721871300000|2024-07-25 01:35:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|1512
1721871600000|2024-07-25 01:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|461
1721871900000|2024-07-25 01:45:00|||||||||349
1721872200000|2024-07-25 01:50:00|||||||||205
1721872500000|2024-07-25 01:55:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|587
1721872800000|2024-07-25 02:00:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1765
1721873100000|2024-07-25 02:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|668
1721873400000|2024-07-25 02:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2938
1721873700000|2024-07-25 02:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1717
1721874000000|2024-07-25 02:20:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|544
1721874300000|2024-07-25 02:25:00|||||||||1184
1721874600000|2024-07-25 02:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1720
1721874900000|2024-07-25 02:35:00|||||||||74
1721875200000|2024-07-25 02:40:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|406
1721875500000|2024-07-25 02:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|320
1721875800000|2024-07-25 02:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|80
1721876100000|2024-07-25 02:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|391
1721876400000|2024-07-25 03:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|520
1721876700000|2024-07-25 03:05:00|||||||||121
1721877000000|2024-07-25 03:10:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|182
1721877300000|2024-07-25 03:15:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1310
1721877600000|2024-07-25 03:20:00|||||||||51
1721877900000|2024-07-25 03:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1260
1721878200000|2024-07-25 03:30:00|11084|11080|11084|11080|11084|11080|11084|11080|157
1721878500000|2024-07-25 03:35:00|||||||||701
1721878800000|2024-07-25 03:40:00|||||||||389
1721879100000|2024-07-25 03:45:00|||||||||141
1721879400000|2024-07-25 03:50:00|||||||||5837
1721879700000|2024-07-25 03:55:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|975
1721880000000|2024-07-25 04:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|663
1721880300000|2024-07-25 04:05:00|11084|11080|11084|11080|11084|11080|11084|11080|1218
1721880600000|2024-07-25 04:10:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1279
1721880900000|2024-07-25 04:15:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|279
1721881200000|2024-07-25 04:20:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|561
1721881500000|2024-07-25 04:25:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|2242
1721881800000|2024-07-25 04:30:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|324
1721882100000|2024-07-25 04:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|350
1721882400000|2024-07-25 04:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|277
1721882700000|2024-07-25 04:45:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|852
1721883000000|2024-07-25 04:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|706
1721883300000|2024-07-25 04:55:00|||||||||282
1721883600000|2024-07-25 05:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1008
1721883900000|2024-07-25 05:05:00|||||||||317
1721884200000|2024-07-25 05:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|53
1721884500000|2024-07-25 05:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|98
1721884800000|2024-07-25 05:20:00|||||||||629
1721885100000|2024-07-25 05:25:00|||||||||411
1721885400000|2024-07-25 05:30:00|||||||||1060
1721885700000|2024-07-25 05:35:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2642
1721886000000|2024-07-25 05:40:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|11321
1721886300000|2024-07-25 05:45:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|646
1721886600000|2024-07-25 05:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|818
1721886900000|2024-07-25 05:55:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|198
1721887200000|2024-07-25 06:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|579
1721887500000|2024-07-25 06:05:00|||||||||903
1721887800000|2024-07-25 06:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2026
1721888100000|2024-07-25 06:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|821
1721888400000|2024-07-25 06:20:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1020
1721888700000|2024-07-25 06:25:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|2131
1721889000000|2024-07-25 06:30:00|11087.2|11083.2|11093.4|11089.4|11093.4|11089.4|11085.6|11081.6|7827
1721889300000|2024-07-25 06:35:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|4123
1721889600000|2024-07-25 06:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|2440
1721889900000|2024-07-25 06:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1544
1721890200000|2024-07-25 06:50:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|2377
1721890500000|2024-07-25 06:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1319
1721890800000|2024-07-25 07:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|2641
1721891100000|2024-07-25 07:05:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|1505
1721891400000|2024-07-25 07:10:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1554
1721891700000|2024-07-25 07:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1262
1721892000000|2024-07-25 07:20:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|8626
1721892300000|2024-07-25 07:25:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|10112
1721892600000|2024-07-25 07:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|7636
1721892900000|2024-07-25 07:35:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|10088
1721893200000|2024-07-25 07:40:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|2306
1721893500000|2024-07-25 07:45:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|4064
1721893800000|2024-07-25 07:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1369
1721894100000|2024-07-25 07:55:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|5487
1721894400000|2024-07-25 08:00:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|3032
1721894700000|2024-07-25 08:05:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11105.9|11101.9|4224
1721895000000|2024-07-25 08:10:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|4716
1721895300000|2024-07-25 08:15:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|4418
1721895600000|2024-07-25 08:20:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5663
1721895900000|2024-07-25 08:25:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|7623
1721896200000|2024-07-25 08:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2420
1721896500000|2024-07-25 08:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|5060
1721896800000|2024-07-25 08:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3063
1721897100000|2024-07-25 08:45:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1408
1721897400000|2024-07-25 08:50:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1084
1721897700000|2024-07-25 08:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|4075
1721898000000|2024-07-25 09:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2479
1721898300000|2024-07-25 09:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|2522
1721898600000|2024-07-25 09:10:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1879
1721898900000|2024-07-25 09:15:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2077
1721899200000|2024-07-25 09:20:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|3571
1721899500000|2024-07-25 09:25:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|5723
1721899800000|2024-07-25 09:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|1328
1721900100000|2024-07-25 09:35:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1160
1721900400000|2024-07-25 09:40:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|2690
1721900700000|2024-07-25 09:45:00|11109.8|11105.8|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|2549
1721901000000|2024-07-25 09:50:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2923
1721901300000|2024-07-25 09:55:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|1948
1721901600000|2024-07-25 10:00:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3382
1721901900000|2024-07-25 10:05:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|4136
1721902200000|2024-07-25 10:10:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3452
1721902500000|2024-07-25 10:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1590
1721902800000|2024-07-25 10:20:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2462
1721903100000|2024-07-25 10:25:00|||||||||96
1721903400000|2024-07-25 10:30:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3683
1721903700000|2024-07-25 10:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|1712
1721904000000|2024-07-25 10:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3026
1721904300000|2024-07-25 10:45:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1998
1721904600000|2024-07-25 10:50:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|895
1721904900000|2024-07-25 10:55:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|3793
1721905200000|2024-07-25 11:00:00|11110.6|11106.6|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|3772
1721905500000|2024-07-25 11:05:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3383
1721905800000|2024-07-25 11:10:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11107.5|11103.5|7945
1721906100000|2024-07-25 11:15:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|3399
1721906400000|2024-07-25 11:20:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|1950
1721906700000|2024-07-25 11:25:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|4645
1721907000000|2024-07-25 11:30:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|7581
1721907300000|2024-07-25 11:35:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5871
1721907600000|2024-07-25 11:40:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1949
1721907900000|2024-07-25 11:45:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2072
1721908200000|2024-07-25 11:50:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|2786
1721908500000|2024-07-25 11:55:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|5035
1721908800000|2024-07-25 12:00:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|4765
1721909100000|2024-07-25 12:05:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|4758
1721909400000|2024-07-25 12:10:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|4916
1721909700000|2024-07-25 12:15:00|11113.7|11109.7|11120|11116|11120|11116|11113.7|11109.7|11715
1721910000000|2024-07-25 12:20:00|11121.5|11117.5|11126.2|11122.2|11126.2|11122.2|11118.4|11114.4|12124
1721910300000|2024-07-25 12:25:00|11124.7|11120.7|11121.5|11117.5|11127.8|11123.8|11120|11116|19773
1721910600000|2024-07-25 12:30:00|11124.7|11120.7|11098.1|11094.1|11127|11123|11096.5|11092.5|31730
1721910900000|2024-07-25 12:35:00|11099.7|11095.7|11104.3|11100.3|11105.9|11101.9|11096.5|11092.5|19002
1721911200000|2024-07-25 12:40:00|11102.8|11098.8|11112.2|11108.2|11112.2|11108.2|11102.8|11098.8|13712
1721911500000|2024-07-25 12:45:00|11110.6|11106.6|11109|11105|11113.7|11109.7|11107.5|11103.5|15021
1721911800000|2024-07-25 12:50:00|11107.5|11103.5|11096.5|11092.5|11107.5|11103.5|11096.5|11092.5|14244
1721912100000|2024-07-25 12:55:00|11095|11091|11093.4|11089.4|11098.1|11094.1|11093.4|11089.4|25201
1721912400000|2024-07-25 13:00:00|11091.8|11087.8|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|10899
1721912700000|2024-07-25 13:05:00|11091.8|11087.8|11088.7|11084.7|11093.4|11089.4|11087.2|11083.2|8709
1721913000000|2024-07-25 13:10:00|11087.2|11083.2|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|7681
1721913300000|2024-07-25 13:15:00|11084|11080|11084|11080|11090.3|11086.3|11084|11080|10735
1721913600000|2024-07-25 13:20:00|11082.5|11078.5|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|6054
1721913900000|2024-07-25 13:25:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|15667
1721914200000|2024-07-25 13:30:00|11082.5|11078.5|11087.2|11083.2|11087.2|11083.2|11079.3|11075.3|14327
1721914500000|2024-07-25 13:35:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|12351
1721914800000|2024-07-25 13:40:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11087.2|11083.2|13509
1721915100000|2024-07-25 13:45:00|11091.8|11087.8|11095|11091|11096.5|11092.5|11091.8|11087.8|6793
1721915400000|2024-07-25 13:50:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|9063
1721915700000|2024-07-25 13:55:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|15366
1721916000000|2024-07-25 14:00:00|11101.2|11097.2|11109|11105|11110.6|11106.6|11101.2|11097.2|25269
1721916300000|2024-07-25 14:05:00|11107.5|11103.5|11112.2|11108.2|11112.2|11108.2|11107.5|11103.5|15529
1721916600000|2024-07-25 14:10:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|8697
1721916900000|2024-07-25 14:15:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11107.5|11103.5|14187
1721917200000|2024-07-25 14:20:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|6061
1721917500000|2024-07-25 14:25:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|10233
1721917800000|2024-07-25 14:30:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|11921
1721918100000|2024-07-25 14:35:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3601
1721918400000|2024-07-25 14:40:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|9311
1721918700000|2024-07-25 14:45:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|4631
1721919000000|2024-07-25 14:50:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|2710
1721919300000|2024-07-25 14:55:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|6667
1721919600000|2024-07-25 15:00:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|5046
1721919900000|2024-07-25 15:05:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3477
1721920200000|2024-07-25 15:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3577
1721920500000|2024-07-25 15:15:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|4325
1721920800000|2024-07-25 15:20:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|5459
1721921100000|2024-07-25 15:25:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|2175
1721921400000|2024-07-25 15:30:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|5792
1721921700000|2024-07-25 15:35:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2288
1721922000000|2024-07-25 15:40:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3230
1721922300000|2024-07-25 15:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|4552
1721922600000|2024-07-25 15:50:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|5393
1721922900000|2024-07-25 15:55:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|3595
1721923200000|2024-07-25 16:00:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|3142
1721923500000|2024-07-25 16:05:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|4412
1721923800000|2024-07-25 16:10:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|4424
1721924100000|2024-07-25 16:15:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|4429
1721924400000|2024-07-25 16:20:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1714
1721924700000|2024-07-25 16:25:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|9849
1721925000000|2024-07-25 16:30:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|3602
1721925300000|2024-07-25 16:35:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3692
1721925600000|2024-07-25 16:40:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|4559
1721925900000|2024-07-25 16:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2702
1721926200000|2024-07-25 16:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|5474
1721926500000|2024-07-25 16:55:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|11443
1721926800000|2024-07-25 17:00:00|11095.8|11091.8|11099.7|11095.7|11101.2|11097.2|11093.4|11089.4|10630
1721927100000|2024-07-25 17:05:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|9005
1721927400000|2024-07-25 17:10:00|11098.1|11094.1|11095|11091|11099.7|11095.7|11095|11091|5989
1721927700000|2024-07-25 17:15:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|5002
1721928000000|2024-07-25 17:20:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|3979
1721928300000|2024-07-25 17:25:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|2727
1721928600000|2024-07-25 17:30:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|8096
1721928900000|2024-07-25 17:35:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|4619
1721929200000|2024-07-25 17:40:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|4679
1721929500000|2024-07-25 17:45:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|9174
1721929800000|2024-07-25 17:50:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3086
1721930100000|2024-07-25 17:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|4878
1721930400000|2024-07-25 18:00:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3635
1721930700000|2024-07-25 18:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|4232
1721931000000|2024-07-25 18:10:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|4829
1721931300000|2024-07-25 18:15:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2444
1721931600000|2024-07-25 18:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2081
1721931900000|2024-07-25 18:25:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1297
1721932200000|2024-07-25 18:30:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|1863
1721932500000|2024-07-25 18:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|2328
1721932800000|2024-07-25 18:40:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|4427
1721933100000|2024-07-25 18:45:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|3419
1721933400000|2024-07-25 18:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|9453
1721933700000|2024-07-25 18:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|7211
1721934000000|2024-07-25 19:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|6732
1721934300000|2024-07-25 19:05:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|8348
1721934600000|2024-07-25 19:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|7189
1721934900000|2024-07-25 19:15:00|11076.2|11072.2|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|4281
1721935200000|2024-07-25 19:20:00|11077|11073|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|4455
1721935500000|2024-07-25 19:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1343
1721935800000|2024-07-25 19:30:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|3118
1721936100000|2024-07-25 19:35:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1596
1721936400000|2024-07-25 19:40:00|||||||||1804
1721936700000|2024-07-25 19:45:00|||||||||1611
1721937000000|2024-07-25 19:50:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|9673
1721937300000|2024-07-25 19:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|10871
1721937600000|2024-07-25 20:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|4360
1721937900000|2024-07-25 20:05:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|3005
1721938200000|2024-07-25 20:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|4574
1721938500000|2024-07-25 20:15:00|||||||||2292
1721938800000|2024-07-25 20:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|5219
1721939100000|2024-07-25 20:25:00|||||||||445
1721939400000|2024-07-25 20:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1764
1721939700000|2024-07-25 20:35:00|||||||||3843
1721940000000|2024-07-25 20:40:00|||||||||542
1721940300000|2024-07-25 20:45:00|||||||||1709
1721940600000|2024-07-25 20:50:00|||||||||919
1721940900000|2024-07-25 20:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|6087
1721944800000|2024-07-25 22:00:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11087.2|11083.2|1629
1721945100000|2024-07-25 22:05:00|||||||||30
1721945400000|2024-07-25 22:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|295
1721945700000|2024-07-25 22:15:00|||||||||260
1721946000000|2024-07-25 22:20:00|||||||||12
1721946300000|2024-07-25 22:25:00|||||||||158
1721946600000|2024-07-25 22:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|615
1721946900000|2024-07-25 22:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|489
1721947200000|2024-07-25 22:40:00|||||||||10
1721947500000|2024-07-25 22:45:00|||||||||347
1721947800000|2024-07-25 22:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|43
1721948100000|2024-07-25 22:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|195
1721948400000|2024-07-25 23:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|431
1721948700000|2024-07-25 23:05:00|||||||||18
1721949000000|2024-07-25 23:10:00|11095|11091|11095|11091|11095|11091|11095|11091|206
1721949300000|2024-07-25 23:15:00|||||||||443
1721949600000|2024-07-25 23:20:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|863
1721949900000|2024-07-25 23:25:00|||||||||19
1721950200000|2024-07-25 23:30:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|1020
1721950500000|2024-07-25 23:35:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1025
1721950800000|2024-07-25 23:40:00|||||||||24
1721951100000|2024-07-25 23:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|775
1721951400000|2024-07-25 23:50:00|||||||||431
1721951700000|2024-07-25 23:55:00|||||||||18
1721952000000|2024-07-26 00:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1208
1721952300000|2024-07-26 00:05:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|383
1721952600000|2024-07-26 00:10:00|11094.2|11090.2|11091.8|11087.8|11095|11091|11091.8|11087.8|1148
1721952900000|2024-07-26 00:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|395
1721953200000|2024-07-26 00:20:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|753
1721953500000|2024-07-26 00:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|589
1721953800000|2024-07-26 00:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|445
1721954100000|2024-07-26 00:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|270
1721954400000|2024-07-26 00:40:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|1035
1721954700000|2024-07-26 00:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|1439
1721955000000|2024-07-26 00:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1100
1721955300000|2024-07-26 00:55:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|997
1721955600000|2024-07-26 01:00:00|11084|11080|11084|11080|11084|11080|11084|11080|1055
1721955900000|2024-07-26 01:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|463
1721956200000|2024-07-26 01:10:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|287
1721956500000|2024-07-26 01:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|122
1721956800000|2024-07-26 01:20:00|||||||||192
1721957100000|2024-07-26 01:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|411
1721957400000|2024-07-26 01:30:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|644
1721957700000|2024-07-26 01:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|612
1721958000000|2024-07-26 01:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|304
1721958300000|2024-07-26 01:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|506
1721958600000|2024-07-26 01:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|37
1721958900000|2024-07-26 01:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|861
1721959200000|2024-07-26 02:00:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|862
1721959500000|2024-07-26 02:05:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|341
1721959800000|2024-07-26 02:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|204
1721960100000|2024-07-26 02:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|102
1721960400000|2024-07-26 02:20:00|||||||||37
1721960700000|2024-07-26 02:25:00|||||||||159
1721961000000|2024-07-26 02:30:00|||||||||263
1721961300000|2024-07-26 02:35:00|||||||||33
1721961600000|2024-07-26 02:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|187
1721961900000|2024-07-26 02:45:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|232
1721962200000|2024-07-26 02:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|256
1721962500000|2024-07-26 02:55:00|||||||||10
1721962800000|2024-07-26 03:00:00|||||||||33
1721963100000|2024-07-26 03:05:00|||||||||40
1721963400000|2024-07-26 03:10:00|||||||||297
1721963700000|2024-07-26 03:15:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|680
1721964000000|2024-07-26 03:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|88
1721964300000|2024-07-26 03:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|140
1721964600000|2024-07-26 03:30:00|||||||||44
1721964900000|2024-07-26 03:35:00|||||||||66
1721965200000|2024-07-26 03:40:00|11089.5|11085.5|11090.3|11086.3|11090.3|11086.3|11089.5|11085.5|790
1721965500000|2024-07-26 03:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|59
1721965800000|2024-07-26 03:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|312
1721966100000|2024-07-26 03:55:00|||||||||351
1721966400000|2024-07-26 04:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|297
1721966700000|2024-07-26 04:05:00|||||||||28
1721967000000|2024-07-26 04:10:00|||||||||36
1721967300000|2024-07-26 04:15:00|||||||||366
1721967600000|2024-07-26 04:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|52
1721967900000|2024-07-26 04:25:00|||||||||42
1721968200000|2024-07-26 04:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|705
1721968500000|2024-07-26 04:35:00|||||||||4
1721968800000|2024-07-26 04:40:00|||||||||34
1721969100000|2024-07-26 04:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1050
1721969400000|2024-07-26 04:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|332
1721969700000|2024-07-26 04:55:00|||||||||329
1721970000000|2024-07-26 05:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|217
1721970300000|2024-07-26 05:05:00|||||||||11
1721970600000|2024-07-26 05:10:00|||||||||23
1721970900000|2024-07-26 05:15:00|||||||||246
1721971200000|2024-07-26 05:20:00|||||||||6
1721971500000|2024-07-26 05:25:00|||||||||10
1721971800000|2024-07-26 05:30:00|||||||||17
1721972100000|2024-07-26 05:35:00|||||||||10
1721972400000|2024-07-26 05:40:00|||||||||32
1721972700000|2024-07-26 05:45:00|||||||||20
1721973000000|2024-07-26 05:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|583
1721973300000|2024-07-26 05:55:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|791
1721973600000|2024-07-26 06:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1280
1721973900000|2024-07-26 06:05:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|403
1721974200000|2024-07-26 06:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|564
1721974500000|2024-07-26 06:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|981
1721974800000|2024-07-26 06:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1211
1721975100000|2024-07-26 06:25:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|203
1721975400000|2024-07-26 06:30:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1125
1721975700000|2024-07-26 06:35:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|773
1721976000000|2024-07-26 06:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|751
1721976300000|2024-07-26 06:45:00|11084|11080|11084|11080|11084|11080|11084|11080|742
1721976600000|2024-07-26 06:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|387
1721976900000|2024-07-26 06:55:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|5089
1721977200000|2024-07-26 07:00:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|1736
1721977500000|2024-07-26 07:05:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1411
1721977800000|2024-07-26 07:10:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1907
1721978100000|2024-07-26 07:15:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|736
1721978400000|2024-07-26 07:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1215
1721978700000|2024-07-26 07:25:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|2048
1721979000000|2024-07-26 07:30:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1529
1721979300000|2024-07-26 07:35:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|2872
1721979600000|2024-07-26 07:40:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1301
1721979900000|2024-07-26 07:45:00|||||||||881
1721980200000|2024-07-26 07:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|2634
1721980500000|2024-07-26 07:55:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1631
1721980800000|2024-07-26 08:00:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|2163
1721981100000|2024-07-26 08:05:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|786
1721981400000|2024-07-26 08:10:00|||||||||259
1721981700000|2024-07-26 08:15:00|||||||||455
1721982000000|2024-07-26 08:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1292
1721982300000|2024-07-26 08:25:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|1328
1721982600000|2024-07-26 08:30:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|601
1721982900000|2024-07-26 08:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1325
1721983200000|2024-07-26 08:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2491
1721983500000|2024-07-26 08:45:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|1124
1721983800000|2024-07-26 08:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|633
1721984100000|2024-07-26 08:55:00|11084|11080|11084|11080|11084|11080|11084|11080|251
1721984400000|2024-07-26 09:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|771
1721984700000|2024-07-26 09:05:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1262
1721985000000|2024-07-26 09:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|592
1721985300000|2024-07-26 09:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|282
1721985600000|2024-07-26 09:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|261
1721985900000|2024-07-26 09:25:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|1531
1721986200000|2024-07-26 09:30:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1952
1721986500000|2024-07-26 09:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|984
1721986800000|2024-07-26 09:40:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|1630
1721987100000|2024-07-26 09:45:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|618
1721987400000|2024-07-26 09:50:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|653
1721987700000|2024-07-26 09:55:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1670
1721988000000|2024-07-26 10:00:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|2199
1721988300000|2024-07-26 10:05:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|508
1721988600000|2024-07-26 10:10:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|2087
1721988900000|2024-07-26 10:15:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|627
1721989200000|2024-07-26 10:20:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1926
1721989500000|2024-07-26 10:25:00|||||||||471
1721989800000|2024-07-26 10:30:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1263
1721990100000|2024-07-26 10:35:00|||||||||400
1721990400000|2024-07-26 10:40:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|913
1721990700000|2024-07-26 10:45:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1986
1721991000000|2024-07-26 10:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|985
1721991300000|2024-07-26 10:55:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2787
1721991600000|2024-07-26 11:00:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1804
1721991900000|2024-07-26 11:05:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|1764
1721992200000|2024-07-26 11:10:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1532
1721992500000|2024-07-26 11:15:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1341
1721992800000|2024-07-26 11:20:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|981
1721993100000|2024-07-26 11:25:00|11095|11091|11095|11091|11095|11091|11095|11091|555
1721993400000|2024-07-26 11:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|962
1721993700000|2024-07-26 11:35:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1181
1721994000000|2024-07-26 11:40:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|2506
1721994300000|2024-07-26 11:45:00|11094.2|11090.2|11093.4|11089.4|11095|11091|11093.4|11089.4|1850
1721994600000|2024-07-26 11:50:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1948
1721994900000|2024-07-26 11:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2062
1721995200000|2024-07-26 12:00:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1965
1721995500000|2024-07-26 12:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|958
1721995800000|2024-07-26 12:10:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3188
1721996100000|2024-07-26 12:15:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|6474
1721996400000|2024-07-26 12:20:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11082.5|11078.5|5121
1721996700000|2024-07-26 12:25:00|11085.6|11081.6|11088.7|11084.7|11091.8|11087.8|11084|11080|7063
1721997000000|2024-07-26 12:30:00|11087.9|11083.9|11102.8|11098.8|11105.9|11101.9|11079.3|11075.3|28000
1721997300000|2024-07-26 12:35:00|11101.2|11097.2|11107.5|11103.5|11107.5|11103.5|11099.7|11095.7|18350
1721997600000|2024-07-26 12:40:00|11109|11105|11102.8|11098.8|11112.2|11108.2|11102.8|11098.8|8171
1721997900000|2024-07-26 12:45:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|8869
1721998200000|2024-07-26 12:50:00|11104.3|11100.3|11104.3|11100.3|11107.5|11103.5|11101.2|11097.2|7339
1721998500000|2024-07-26 12:55:00|11105.9|11101.9|11109|11105|11109|11105|11104.3|11100.3|15194
1721998800000|2024-07-26 13:00:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|6285
1721999100000|2024-07-26 13:05:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|8949
1721999400000|2024-07-26 13:10:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5623
1721999700000|2024-07-26 13:15:00|11113.7|11109.7|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|17855
1722000000000|2024-07-26 13:20:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|7020
1722000300000|2024-07-26 13:25:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|5167
1722000600000|2024-07-26 13:30:00|11120|11116|11120|11116|11121.5|11117.5|11116.8|11112.8|12909
1722000900000|2024-07-26 13:35:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11120|11116|8114
1722001200000|2024-07-26 13:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|8496
1722001500000|2024-07-26 13:45:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|8785
1722001800000|2024-07-26 13:50:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|7265
1722002100000|2024-07-26 13:55:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|5704
1722002400000|2024-07-26 14:00:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11118.4|11114.4|9941
1722002700000|2024-07-26 14:05:00|11118.4|11114.4|11124.7|11120.7|11124.7|11120.7|11118.4|11114.4|6004
1722003000000|2024-07-26 14:10:00|11126.2|11122.2|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|7055
1722003300000|2024-07-26 14:15:00|11123.1|11119.1|11118.4|11114.4|11123.1|11119.1|11118.4|11114.4|6089
1722003600000|2024-07-26 14:20:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|4676
1722003900000|2024-07-26 14:25:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|6849
1722004200000|2024-07-26 14:30:00|11120|11116|11123.1|11119.1|11124.7|11120.7|11120|11116|4547
1722004500000|2024-07-26 14:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1804
1722004800000|2024-07-26 14:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|4166
1722005100000|2024-07-26 14:45:00|11124.7|11120.7|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|2593
1722005400000|2024-07-26 14:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3074
1722005700000|2024-07-26 14:55:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|2071
1722006000000|2024-07-26 15:00:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|9491
1722006300000|2024-07-26 15:05:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|4640
1722006600000|2024-07-26 15:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|5803
1722006900000|2024-07-26 15:15:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|4967
1722007200000|2024-07-26 15:20:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3327
1722007500000|2024-07-26 15:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|3675
1722007800000|2024-07-26 15:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3765
1722008100000|2024-07-26 15:35:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2297
1722008400000|2024-07-26 15:40:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|933
1722008700000|2024-07-26 15:45:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|880
1722009000000|2024-07-26 15:50:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|3569
1722009300000|2024-07-26 15:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2114
1722009600000|2024-07-26 16:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1305
1722009900000|2024-07-26 16:05:00|||||||||262
1722010200000|2024-07-26 16:10:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|7141
1722010500000|2024-07-26 16:15:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2320
1722010800000|2024-07-26 16:20:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|808
1722011100000|2024-07-26 16:25:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|2675
1722011400000|2024-07-26 16:30:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|484
1722011700000|2024-07-26 16:35:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|2090
1722012000000|2024-07-26 16:40:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|3844
1722012300000|2024-07-26 16:45:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|1453
1722012600000|2024-07-26 16:50:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|225
1722012900000|2024-07-26 16:55:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1979
1722013200000|2024-07-26 17:00:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|2083
1722013500000|2024-07-26 17:05:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|2859
1722013800000|2024-07-26 17:10:00|||||||||294
1722014100000|2024-07-26 17:15:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1223
1722014400000|2024-07-26 17:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2704
1722014700000|2024-07-26 17:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|3200
1722015000000|2024-07-26 17:30:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|659
1722015300000|2024-07-26 17:35:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|472
1722015600000|2024-07-26 17:40:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|2284
1722015900000|2024-07-26 17:45:00|11120|11116|11120|11116|11120|11116|11120|11116|1045
1722016200000|2024-07-26 17:50:00|||||||||165
1722016500000|2024-07-26 17:55:00|||||||||384
1722016800000|2024-07-26 18:00:00|||||||||953
1722017100000|2024-07-26 18:05:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|3941
1722017400000|2024-07-26 18:10:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|992
1722017700000|2024-07-26 18:15:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|942
1722018000000|2024-07-26 18:20:00|||||||||642
1722018300000|2024-07-26 18:25:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|5682
1722018600000|2024-07-26 18:30:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1724
1722018900000|2024-07-26 18:35:00|||||||||2096
1722019200000|2024-07-26 18:40:00|||||||||1920
1722019500000|2024-07-26 18:45:00|11120|11116|11120|11116|11120|11116|11120|11116|1900
1722019800000|2024-07-26 18:50:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|5332
1722020100000|2024-07-26 18:55:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|8672
1722020400000|2024-07-26 19:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|4566
1722020700000|2024-07-26 19:05:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1866
1722021000000|2024-07-26 19:10:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|3185
1722021300000|2024-07-26 19:15:00|||||||||522
1722021600000|2024-07-26 19:20:00|||||||||1807
1722021900000|2024-07-26 19:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2955
1722022200000|2024-07-26 19:30:00|||||||||859
1722022500000|2024-07-26 19:35:00|||||||||2018
1722022800000|2024-07-26 19:40:00|||||||||877
1722023100000|2024-07-26 19:45:00|||||||||2595
1722023400000|2024-07-26 19:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|2987
1722023700000|2024-07-26 19:55:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|3493
1722024000000|2024-07-26 20:00:00|||||||||6214
1722024300000|2024-07-26 20:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|3309
1722024600000|2024-07-26 20:10:00|||||||||1630
1722024900000|2024-07-26 20:15:00|||||||||2528
1722025200000|2024-07-26 20:20:00|||||||||1377
1722025500000|2024-07-26 20:25:00|||||||||3634
1722025800000|2024-07-26 20:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2135
1722026100000|2024-07-26 20:35:00|||||||||1699
1722026400000|2024-07-26 20:40:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1241
1722026700000|2024-07-26 20:45:00|||||||||2279
1722027000000|2024-07-26 20:50:00|||||||||1742
1722027300000|2024-07-26 20:55:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|6061
1722204000000|2024-07-28 22:00:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|2155
1722204300000|2024-07-28 22:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|991
1722204600000|2024-07-28 22:10:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|559
1722204900000|2024-07-28 22:15:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|680
1722205200000|2024-07-28 22:20:00|||||||||26
1722205500000|2024-07-28 22:25:00|||||||||23
1722205800000|2024-07-28 22:30:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|281
1722206100000|2024-07-28 22:35:00|||||||||151
1722206400000|2024-07-28 22:40:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|306
1722206700000|2024-07-28 22:45:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|283
1722207000000|2024-07-28 22:50:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|310
1722207300000|2024-07-28 22:55:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|335
1722207600000|2024-07-28 23:00:00|||||||||15
1722207900000|2024-07-28 23:05:00|||||||||513
1722208200000|2024-07-28 23:10:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|727
1722208500000|2024-07-28 23:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|327
1722208800000|2024-07-28 23:20:00|||||||||24
1722209100000|2024-07-28 23:25:00|||||||||233
1722209400000|2024-07-28 23:30:00|||||||||11
1722209700000|2024-07-28 23:35:00|||||||||13
1722210000000|2024-07-28 23:40:00|||||||||3
1722210300000|2024-07-28 23:45:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|830
1722210600000|2024-07-28 23:50:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|292
1722210900000|2024-07-28 23:55:00|||||||||768
1722211200000|2024-07-29 00:00:00|11127.8|11123.8|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|3283
1722211500000|2024-07-29 00:05:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|5624
1722211800000|2024-07-29 00:10:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|837
1722212100000|2024-07-29 00:15:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|1489
1722212400000|2024-07-29 00:20:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|320
1722212700000|2024-07-29 00:25:00|11134|11130|11134|11130|11134|11130|11134|11130|743
1722213000000|2024-07-29 00:30:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11134|11130|2197
1722213300000|2024-07-29 00:35:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1756
1722213600000|2024-07-29 00:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|340
1722213900000|2024-07-29 00:45:00|11134|11130|11137.2|11133.2|11137.2|11133.2|11134|11130|1209
1722214200000|2024-07-29 00:50:00|||||||||535
1722214500000|2024-07-29 00:55:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|196
1722214800000|2024-07-29 01:00:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1092
1722215100000|2024-07-29 01:05:00|||||||||319
1722215400000|2024-07-29 01:10:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|712
1722215700000|2024-07-29 01:15:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|2972
1722216000000|2024-07-29 01:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|162
1722216300000|2024-07-29 01:25:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|705
1722216600000|2024-07-29 01:30:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|432
1722216900000|2024-07-29 01:35:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1413
1722217200000|2024-07-29 01:40:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|2743
1722217500000|2024-07-29 01:45:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|1643
1722217800000|2024-07-29 01:50:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1695
1722218100000|2024-07-29 01:55:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|807
1722218400000|2024-07-29 02:00:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|995
1722218700000|2024-07-29 02:05:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|383
1722219000000|2024-07-29 02:10:00|||||||||454
1722219300000|2024-07-29 02:15:00|||||||||50
1722219600000|2024-07-29 02:20:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|757
1722219900000|2024-07-29 02:25:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|585
1722220200000|2024-07-29 02:30:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|281
1722220500000|2024-07-29 02:35:00|||||||||166
1722220800000|2024-07-29 02:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|387
1722221100000|2024-07-29 02:45:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|197
1722221400000|2024-07-29 02:50:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|347
1722221700000|2024-07-29 02:55:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|483
1722222000000|2024-07-29 03:00:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|741
1722222300000|2024-07-29 03:05:00|||||||||67
1722222600000|2024-07-29 03:10:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|742
1722222900000|2024-07-29 03:15:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|301
1722223200000|2024-07-29 03:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|51
1722223500000|2024-07-29 03:25:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1091
1722223800000|2024-07-29 03:30:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|807
1722224100000|2024-07-29 03:35:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|949
1722224400000|2024-07-29 03:40:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|668
1722224700000|2024-07-29 03:45:00|||||||||18
1722225000000|2024-07-29 03:50:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|423
1722225300000|2024-07-29 03:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|143
1722225600000|2024-07-29 04:00:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|947
1722225900000|2024-07-29 04:05:00|||||||||140
1722226200000|2024-07-29 04:10:00|||||||||92
1722226500000|2024-07-29 04:15:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|527
1722226800000|2024-07-29 04:20:00|||||||||24
1722227100000|2024-07-29 04:25:00|||||||||378
1722227400000|2024-07-29 04:30:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|591
1722227700000|2024-07-29 04:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|206
1722228000000|2024-07-29 04:40:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|129
1722228300000|2024-07-29 04:45:00|||||||||188
1722228600000|2024-07-29 04:50:00|||||||||16
1722228900000|2024-07-29 04:55:00|||||||||62
1722229200000|2024-07-29 05:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|744
1722229500000|2024-07-29 05:05:00|||||||||9
1722229800000|2024-07-29 05:10:00|||||||||371
1722230100000|2024-07-29 05:15:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|904
1722230400000|2024-07-29 05:20:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|563
1722230700000|2024-07-29 05:25:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|253
1722231000000|2024-07-29 05:30:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|433
1722231300000|2024-07-29 05:35:00|||||||||76
1722231600000|2024-07-29 05:40:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|629
1722231900000|2024-07-29 05:45:00|||||||||677
1722232200000|2024-07-29 05:50:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|719
1722232500000|2024-07-29 05:55:00|||||||||72
1722232800000|2024-07-29 06:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|787
1722233100000|2024-07-29 06:05:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|251
1722233400000|2024-07-29 06:10:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|1115
1722233700000|2024-07-29 06:15:00|||||||||350
1722234000000|2024-07-29 06:20:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1183
1722234300000|2024-07-29 06:25:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|1177
1722234600000|2024-07-29 06:30:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11134|11130|1162
1722234900000|2024-07-29 06:35:00|11134|11130|11134|11130|11134|11130|11134|11130|949
1722235200000|2024-07-29 06:40:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|975
1722235500000|2024-07-29 06:45:00|||||||||182
1722235800000|2024-07-29 06:50:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11134|11130|951
1722236100000|2024-07-29 06:55:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|1606
1722236400000|2024-07-29 07:00:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|5443
1722236700000|2024-07-29 07:05:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|310
1722237000000|2024-07-29 07:10:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2044
1722237300000|2024-07-29 07:15:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|3714
1722237600000|2024-07-29 07:20:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1786
1722237900000|2024-07-29 07:25:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|538
1722238200000|2024-07-29 07:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|3201
1722238500000|2024-07-29 07:35:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|2171
1722238800000|2024-07-29 07:40:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|1889
1722239100000|2024-07-29 07:45:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1166
1722239400000|2024-07-29 07:50:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|4579
1722239700000|2024-07-29 07:55:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1194
1722240000000|2024-07-29 08:00:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1743
1722240300000|2024-07-29 08:05:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|2881
1722240600000|2024-07-29 08:10:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|1366
1722240900000|2024-07-29 08:15:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1771
1722241200000|2024-07-29 08:20:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|1456
1722241500000|2024-07-29 08:25:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1828
1722241800000|2024-07-29 08:30:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1767
1722242100000|2024-07-29 08:35:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|632
1722242400000|2024-07-29 08:40:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|2814
1722242700000|2024-07-29 08:45:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1809
1722243000000|2024-07-29 08:50:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|2373
1722243300000|2024-07-29 08:55:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1584
1722243600000|2024-07-29 09:00:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1711
1722243900000|2024-07-29 09:05:00|||||||||769
1722244200000|2024-07-29 09:10:00|11145|11141|11145|11141|11145|11141|11145|11141|391
1722244500000|2024-07-29 09:15:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|394
1722244800000|2024-07-29 09:20:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|647
1722245100000|2024-07-29 09:25:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|367
1722245400000|2024-07-29 09:30:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|1823
1722245700000|2024-07-29 09:35:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|1260
1722246000000|2024-07-29 09:40:00|11145|11141|11145|11141|11145|11141|11145|11141|838
1722246300000|2024-07-29 09:45:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|2472
1722246600000|2024-07-29 09:50:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|321
1722246900000|2024-07-29 09:55:00|11145|11141|11146.5|11142.5|11146.5|11142.5|11145|11141|945
1722247200000|2024-07-29 10:00:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1396
1722247500000|2024-07-29 10:05:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|3665
1722247800000|2024-07-29 10:10:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1427
1722248100000|2024-07-29 10:15:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1865
1722248400000|2024-07-29 10:20:00|||||||||842
1722248700000|2024-07-29 10:25:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|3663
1722249000000|2024-07-29 10:30:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1936
1722249300000|2024-07-29 10:35:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|2049
1722249600000|2024-07-29 10:40:00|||||||||330
1722249900000|2024-07-29 10:45:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1766
1722250200000|2024-07-29 10:50:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|2201
1722250500000|2024-07-29 10:55:00|||||||||124
1722250800000|2024-07-29 11:00:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|3703
1722251100000|2024-07-29 11:05:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|1095
1722251400000|2024-07-29 11:10:00|||||||||1511
1722251700000|2024-07-29 11:15:00|||||||||225
1722252000000|2024-07-29 11:20:00|||||||||696
1722252300000|2024-07-29 11:25:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|822
1722252600000|2024-07-29 11:30:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|767
1722252900000|2024-07-29 11:35:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|2030
1722253200000|2024-07-29 11:40:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|824
1722253500000|2024-07-29 11:45:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|984
1722253800000|2024-07-29 11:50:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|2546
1722254100000|2024-07-29 11:55:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|1823
1722254400000|2024-07-29 12:00:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|2513
1722254700000|2024-07-29 12:05:00|11152.8|11148.8|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|14468
1722255000000|2024-07-29 12:10:00|11150.4|11146.4|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|4330
1722255300000|2024-07-29 12:15:00|11149.7|11145.7|11145|11141|11149.7|11145.7|11145|11141|5116
1722255600000|2024-07-29 12:20:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|6482
1722255900000|2024-07-29 12:25:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|4285
1722256200000|2024-07-29 12:30:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|7522
1722256500000|2024-07-29 12:35:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|6236
1722256800000|2024-07-29 12:40:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|4715
1722257100000|2024-07-29 12:45:00|11148.1|11144.1|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|3362
1722257400000|2024-07-29 12:50:00|||||||||1320
1722257700000|2024-07-29 12:55:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|6870
1722258000000|2024-07-29 13:00:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|6505
1722258300000|2024-07-29 13:05:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|2958
1722258600000|2024-07-29 13:10:00|11149.7|11145.7|11145|11141|11149.7|11145.7|11145|11141|4625
1722258900000|2024-07-29 13:15:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1902
1722259200000|2024-07-29 13:20:00|11143.4|11139.4|11146.5|11142.5|11148.1|11144.1|11143.4|11139.4|5306
1722259500000|2024-07-29 13:25:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|5378
1722259800000|2024-07-29 13:30:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|5355
1722260100000|2024-07-29 13:35:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|5513
1722260400000|2024-07-29 13:40:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|2989
1722260700000|2024-07-29 13:45:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|4186
1722261000000|2024-07-29 13:50:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|7258
1722261300000|2024-07-29 13:55:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11132.5|11128.5|9261
1722261600000|2024-07-29 14:00:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|9512
1722261900000|2024-07-29 14:05:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|7477
1722262200000|2024-07-29 14:10:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|642
1722262500000|2024-07-29 14:15:00|||||||||811
1722262800000|2024-07-29 14:20:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|3851
1722263100000|2024-07-29 14:25:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|5244
1722263400000|2024-07-29 14:30:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|6042
1722263700000|2024-07-29 14:35:00|11130.9|11126.9|11130.9|11126.9|11134|11130|11130.9|11126.9|3854
1722264000000|2024-07-29 14:40:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|11332
1722264300000|2024-07-29 14:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|5512
1722264600000|2024-07-29 14:50:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|7267
1722264900000|2024-07-29 14:55:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|4095
1722265200000|2024-07-29 15:00:00|11130.9|11126.9|11134|11130|11134|11130|11129.3|11125.3|4934
1722265500000|2024-07-29 15:05:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11132.5|11128.5|8365
1722265800000|2024-07-29 15:10:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|5599
1722266100000|2024-07-29 15:15:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|4966
1722266400000|2024-07-29 15:20:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|4887
1722266700000|2024-07-29 15:25:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1836
1722267000000|2024-07-29 15:30:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|912
1722267300000|2024-07-29 15:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|723
1722267600000|2024-07-29 15:40:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1646
1722267900000|2024-07-29 15:45:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1367
1722268200000|2024-07-29 15:50:00|||||||||559
1722268500000|2024-07-29 15:55:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|2599
1722268800000|2024-07-29 16:00:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|1403
1722269100000|2024-07-29 16:05:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1529
1722269400000|2024-07-29 16:10:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|1123
1722269700000|2024-07-29 16:15:00|||||||||448
1722270000000|2024-07-29 16:20:00|||||||||736
1722270300000|2024-07-29 16:25:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1567
1722270600000|2024-07-29 16:30:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|2332
1722270900000|2024-07-29 16:35:00|||||||||91
1722271200000|2024-07-29 16:40:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|1015
1722271500000|2024-07-29 16:45:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|3010
1722271800000|2024-07-29 16:50:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|5745
1722272100000|2024-07-29 16:55:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|6900
1722272400000|2024-07-29 17:00:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1469
1722272700000|2024-07-29 17:05:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|888
1722273000000|2024-07-29 17:10:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|331
1722273300000|2024-07-29 17:15:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|919
1722273600000|2024-07-29 17:20:00|||||||||201
1722273900000|2024-07-29 17:25:00|||||||||444
1722274200000|2024-07-29 17:30:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|5027
1722274500000|2024-07-29 17:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1746
1722274800000|2024-07-29 17:40:00|||||||||1033
1722275100000|2024-07-29 17:45:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|243
1722275400000|2024-07-29 17:50:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1841
1722275700000|2024-07-29 17:55:00|11134|11130|11134|11130|11134|11130|11134|11130|679
1722276000000|2024-07-29 18:00:00|||||||||1971
1722276300000|2024-07-29 18:05:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|461
1722276600000|2024-07-29 18:10:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1239
1722276900000|2024-07-29 18:15:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|2861
1722277200000|2024-07-29 18:20:00|11134|11130|11134|11130|11134|11130|11134|11130|3702
1722277500000|2024-07-29 18:25:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|1100
1722277800000|2024-07-29 18:30:00|||||||||398
1722278100000|2024-07-29 18:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|822
1722278400000|2024-07-29 18:40:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1406
1722278700000|2024-07-29 18:45:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1754
1722279000000|2024-07-29 18:50:00|11134|11130|11134|11130|11134|11130|11134|11130|1374
1722279300000|2024-07-29 18:55:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11134|11130|15088
1722279600000|2024-07-29 19:00:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|6071
1722279900000|2024-07-29 19:05:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|9881
1722280200000|2024-07-29 19:10:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|4310
1722280500000|2024-07-29 19:15:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1382
1722280800000|2024-07-29 19:20:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1443
1722281100000|2024-07-29 19:25:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|2158
1722281400000|2024-07-29 19:30:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|648
1722281700000|2024-07-29 19:35:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|3921
1722282000000|2024-07-29 19:40:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|3278
1722282300000|2024-07-29 19:45:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2545
1722282600000|2024-07-29 19:50:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|4992
1722282900000|2024-07-29 19:55:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|7917
1722283200000|2024-07-29 20:00:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|5411
1722283500000|2024-07-29 20:05:00|||||||||1157
1722283800000|2024-07-29 20:10:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|2846
1722284100000|2024-07-29 20:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|457
1722284400000|2024-07-29 20:20:00|||||||||150
1722284700000|2024-07-29 20:25:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|1945
1722285000000|2024-07-29 20:30:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|875
1722285300000|2024-07-29 20:35:00|||||||||964
1722285600000|2024-07-29 20:40:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2143
1722285900000|2024-07-29 20:45:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|1198
1722286200000|2024-07-29 20:50:00|||||||||456
1722286500000|2024-07-29 20:55:00|11134|11130|11134|11130|11134|11130|11134|11130|2840
1722290400000|2024-07-29 22:00:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|878
1722290700000|2024-07-29 22:05:00|11134|11130|11134|11130|11134|11130|11134|11130|267
1722291000000|2024-07-29 22:10:00|||||||||61
1722291300000|2024-07-29 22:15:00|||||||||107
1722291600000|2024-07-29 22:20:00|||||||||15
1722291900000|2024-07-29 22:25:00|||||||||48
1722292200000|2024-07-29 22:30:00|||||||||19
1722292500000|2024-07-29 22:35:00|||||||||15
1722292800000|2024-07-29 22:40:00|||||||||10
1722293100000|2024-07-29 22:45:00|||||||||9
1722293400000|2024-07-29 22:50:00|||||||||713
1722293700000|2024-07-29 22:55:00|||||||||97
1722294000000|2024-07-29 23:00:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1151
1722294300000|2024-07-29 23:05:00|||||||||57
1722294600000|2024-07-29 23:10:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1272
1722294900000|2024-07-29 23:15:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|132
1722295200000|2024-07-29 23:20:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|745
1722295500000|2024-07-29 23:25:00|||||||||39
1722295800000|2024-07-29 23:30:00|||||||||824
1722296100000|2024-07-29 23:35:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|156
1722296400000|2024-07-29 23:40:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|468
1722296700000|2024-07-29 23:45:00|||||||||107
1722297000000|2024-07-29 23:50:00|||||||||51
1722297300000|2024-07-29 23:55:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|1464
1722297600000|2024-07-30 00:00:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1069
1722297900000|2024-07-30 00:05:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|382
1722298200000|2024-07-30 00:10:00|||||||||1357
1722298500000|2024-07-30 00:15:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1054
1722298800000|2024-07-30 00:20:00|||||||||45
1722299100000|2024-07-30 00:25:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|413
1722299400000|2024-07-30 00:30:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|481
1722299700000|2024-07-30 00:35:00|||||||||160
1722300000000|2024-07-30 00:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|217
1722300300000|2024-07-30 00:45:00|||||||||915
1722300600000|2024-07-30 00:50:00|||||||||39
1722300900000|2024-07-30 00:55:00|||||||||79
1722301200000|2024-07-30 01:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|270
1722301500000|2024-07-30 01:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|247
1722301800000|2024-07-30 01:10:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|1378
1722302100000|2024-07-30 01:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1131
1722302400000|2024-07-30 01:20:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|459
1722302700000|2024-07-30 01:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|566
1722303000000|2024-07-30 01:30:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|367
1722303300000|2024-07-30 01:35:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1032
1722303600000|2024-07-30 01:40:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|358
1722303900000|2024-07-30 01:45:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|171
1722304200000|2024-07-30 01:50:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|581
1722304500000|2024-07-30 01:55:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|291
1722304800000|2024-07-30 02:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|537
1722305100000|2024-07-30 02:05:00|||||||||172
1722305400000|2024-07-30 02:10:00|||||||||94
1722305700000|2024-07-30 02:15:00|||||||||168
1722306000000|2024-07-30 02:20:00|||||||||97
1722306300000|2024-07-30 02:25:00|||||||||289
1722306600000|2024-07-30 02:30:00|11134|11130|11134|11130|11134|11130|11134|11130|807
1722306900000|2024-07-30 02:35:00|||||||||9
1722307200000|2024-07-30 02:40:00|||||||||4
1722307500000|2024-07-30 02:45:00|||||||||30
1722307800000|2024-07-30 02:50:00|||||||||136
1722308100000|2024-07-30 02:55:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|101
1722308400000|2024-07-30 03:00:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|510
1722308700000|2024-07-30 03:05:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|300
1722309000000|2024-07-30 03:10:00|||||||||1
1722309300000|2024-07-30 03:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|700
1722309900000|2024-07-30 03:25:00|||||||||75
1722310200000|2024-07-30 03:30:00|||||||||5
1722310800000|2024-07-30 03:40:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|196
1722311100000|2024-07-30 03:45:00|||||||||1
1722311400000|2024-07-30 03:50:00|||||||||266
1722311700000|2024-07-30 03:55:00|||||||||96
1722312000000|2024-07-30 04:00:00|||||||||65
1722312300000|2024-07-30 04:05:00|||||||||8
1722312600000|2024-07-30 04:10:00|||||||||16
1722312900000|2024-07-30 04:15:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|740
1722313200000|2024-07-30 04:20:00|11134|11130|11134|11130|11134|11130|11134|11130|122
1722313500000|2024-07-30 04:25:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|446
1722313800000|2024-07-30 04:30:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1130
1722314100000|2024-07-30 04:35:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|439
1722314400000|2024-07-30 04:40:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|870
1722314700000|2024-07-30 04:45:00|||||||||96
1722315000000|2024-07-30 04:50:00|||||||||313
1722315300000|2024-07-30 04:55:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|486
1722315600000|2024-07-30 05:00:00|||||||||23
1722315900000|2024-07-30 05:05:00|||||||||107
1722316200000|2024-07-30 05:10:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|611
1722316500000|2024-07-30 05:15:00|||||||||198
1722316800000|2024-07-30 05:20:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|390
1722317100000|2024-07-30 05:25:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|476
1722317400000|2024-07-30 05:30:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|429
1722317700000|2024-07-30 05:35:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|250
1722318000000|2024-07-30 05:40:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|136
1722318300000|2024-07-30 05:45:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|301
1722318600000|2024-07-30 05:50:00|||||||||118
1722318900000|2024-07-30 05:55:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|689
1722319200000|2024-07-30 06:00:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|1851
1722319500000|2024-07-30 06:05:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|923
1722319800000|2024-07-30 06:10:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|365
1722320100000|2024-07-30 06:15:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|1167
1722320400000|2024-07-30 06:20:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2464
1722320700000|2024-07-30 06:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|858
1722321000000|2024-07-30 06:30:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|543
1722321300000|2024-07-30 06:35:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|917
1722321600000|2024-07-30 06:40:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1762
1722321900000|2024-07-30 06:45:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|758
1722322200000|2024-07-30 06:50:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|118
1722322500000|2024-07-30 06:55:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|1741
1722322800000|2024-07-30 07:00:00|11135.6|11131.6|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|6870
1722323100000|2024-07-30 07:05:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|2263
1722323400000|2024-07-30 07:10:00|11133.3|11129.3|11130.9|11126.9|11133.3|11129.3|11130.9|11126.9|266
1722323700000|2024-07-30 07:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|1606
1722324000000|2024-07-30 07:20:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|506
1722324300000|2024-07-30 07:25:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|1241
1722324600000|2024-07-30 07:30:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11130.9|11126.9|1073
1722324900000|2024-07-30 07:35:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|499
1722325200000|2024-07-30 07:40:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11130.9|11126.9|1508
1722325500000|2024-07-30 07:45:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|844
1722325800000|2024-07-30 07:50:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|511
1722326100000|2024-07-30 07:55:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|1359
1722326400000|2024-07-30 08:00:00|11132.5|11128.5|11130.9|11126.9|11135.6|11131.6|11129.3|11125.3|4370
1722326700000|2024-07-30 08:05:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11129.3|11125.3|2601
1722327000000|2024-07-30 08:10:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1175
1722327300000|2024-07-30 08:15:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1199
1722327600000|2024-07-30 08:20:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1393
1722327900000|2024-07-30 08:25:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|826
1722328200000|2024-07-30 08:30:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|1591
1722328500000|2024-07-30 08:35:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|494
1722328800000|2024-07-30 08:40:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1433
1722329100000|2024-07-30 08:45:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|572
1722329400000|2024-07-30 08:50:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|267
1722329700000|2024-07-30 08:55:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|303
1722330000000|2024-07-30 09:00:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1678
1722330300000|2024-07-30 09:05:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|3487
1722330600000|2024-07-30 09:10:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1379
1722330900000|2024-07-30 09:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|990
1722331200000|2024-07-30 09:20:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1129
1722331500000|2024-07-30 09:25:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1523
1722331800000|2024-07-30 09:30:00|||||||||689
1722332100000|2024-07-30 09:35:00|||||||||170
1722332400000|2024-07-30 09:40:00|||||||||520
1722332700000|2024-07-30 09:45:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|637
1722333000000|2024-07-30 09:50:00|||||||||2499
1722333300000|2024-07-30 09:55:00|11135.6|11131.6|11135.6|11131.6|11138.7|11134.7|11134|11130|5033
1722333600000|2024-07-30 10:00:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|1667
1722333900000|2024-07-30 10:05:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1206
1722334200000|2024-07-30 10:10:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1483
1722334500000|2024-07-30 10:15:00|11136.4|11132.4|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1160
1722334800000|2024-07-30 10:20:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|2517
1722335100000|2024-07-30 10:25:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|2271
1722335400000|2024-07-30 10:30:00|||||||||245
1722335700000|2024-07-30 10:35:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|734
1722336000000|2024-07-30 10:40:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|519
1722336300000|2024-07-30 10:45:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1422
1722336600000|2024-07-30 10:50:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1374
1722336900000|2024-07-30 10:55:00|||||||||60
1722337200000|2024-07-30 11:00:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1751
1722337500000|2024-07-30 11:05:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1516
1722337800000|2024-07-30 11:10:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1027
1722338100000|2024-07-30 11:15:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|592
1722338400000|2024-07-30 11:20:00|||||||||2159
1722338700000|2024-07-30 11:25:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1373
1722339000000|2024-07-30 11:30:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2026
1722339300000|2024-07-30 11:35:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|694
1722339600000|2024-07-30 11:40:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2943
1722339900000|2024-07-30 11:45:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|994
1722340200000|2024-07-30 11:50:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|3421
1722340500000|2024-07-30 11:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|1426
1722340800000|2024-07-30 12:00:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11134|11130|4024
1722341100000|2024-07-30 12:05:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|6796
1722341400000|2024-07-30 12:10:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|3731
1722341700000|2024-07-30 12:15:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1876
1722342000000|2024-07-30 12:20:00|11134.8|11130.8|11137.2|11133.2|11137.2|11133.2|11134|11130|4689
1722342300000|2024-07-30 12:25:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|2703
1722342600000|2024-07-30 12:30:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|7629
1722342900000|2024-07-30 12:35:00|11130.9|11126.9|11130.9|11126.9|11134|11130|11130.9|11126.9|1980
1722343200000|2024-07-30 12:40:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2433
1722343500000|2024-07-30 12:45:00|11127.8|11123.8|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|4114
1722343800000|2024-07-30 12:50:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1432
1722344100000|2024-07-30 12:55:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11134|11130|3304
1722344400000|2024-07-30 13:00:00|11137.2|11133.2|11140.3|11136.3|11141.8|11137.8|11135.6|11131.6|11624
1722344700000|2024-07-30 13:05:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|4258
1722345000000|2024-07-30 13:10:00|11141.8|11137.8|11146.5|11142.5|11146.5|11142.5|11141.8|11137.8|6395
1722345300000|2024-07-30 13:15:00|11145|11141|11145|11141|11148.1|11144.1|11145|11141|7799
1722345600000|2024-07-30 13:20:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|6135
1722345900000|2024-07-30 13:25:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|6095
1722346200000|2024-07-30 13:30:00|11146.5|11142.5|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|6268
1722346500000|2024-07-30 13:35:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|3733
1722346800000|2024-07-30 13:40:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|4048
1722347100000|2024-07-30 13:45:00|11143.4|11139.4|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|2199
1722347400000|2024-07-30 13:50:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|9109
1722347700000|2024-07-30 13:55:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|5671
1722348000000|2024-07-30 14:00:00|11149.7|11145.7|11130.9|11126.9|11149.7|11145.7|11129.3|11125.3|24016
1722348300000|2024-07-30 14:05:00|11132.5|11128.5|11134|11130|11140.3|11136.3|11132.5|11128.5|9438
1722348600000|2024-07-30 14:10:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11134|11130|8207
1722348900000|2024-07-30 14:15:00|11137.2|11133.2|11132.5|11128.5|11137.2|11133.2|11132.5|11128.5|3102
1722349200000|2024-07-30 14:20:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|5190
1722349500000|2024-07-30 14:25:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|6978
1722349800000|2024-07-30 14:30:00|11135.6|11131.6|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|4484
1722350100000|2024-07-30 14:35:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|5750
1722350400000|2024-07-30 14:40:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|3931
1722350700000|2024-07-30 14:45:00|11135.6|11131.6|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|5076
1722351000000|2024-07-30 14:50:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2772
1722351300000|2024-07-30 14:55:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|3755
1722351600000|2024-07-30 15:00:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|5703
1722351900000|2024-07-30 15:05:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|10310
1722352200000|2024-07-30 15:10:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|4503
1722352500000|2024-07-30 15:15:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|3097
1722352800000|2024-07-30 15:20:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11137.2|11133.2|2521
1722353100000|2024-07-30 15:25:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1383
1722353400000|2024-07-30 15:30:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|4205
1722353700000|2024-07-30 15:35:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2773
1722354000000|2024-07-30 15:40:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|2845
1722354300000|2024-07-30 15:45:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|3238
1722354600000|2024-07-30 15:50:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|2153
1722354900000|2024-07-30 15:55:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1619
1722355200000|2024-07-30 16:00:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|3937
1722355500000|2024-07-30 16:05:00|11142.6|11138.6|11145|11141|11145|11141|11142.6|11138.6|5454
1722355800000|2024-07-30 16:10:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|2436
1722356100000|2024-07-30 16:15:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|3927
1722356400000|2024-07-30 16:20:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|3203
1722356700000|2024-07-30 16:25:00|11145|11141|11145|11141|11146.5|11142.5|11143.4|11139.4|10337
1722357000000|2024-07-30 16:30:00|||||||||904
1722357300000|2024-07-30 16:35:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|2210
1722357600000|2024-07-30 16:40:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|5750
1722357900000|2024-07-30 16:45:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|3491
1722358200000|2024-07-30 16:50:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|4253
1722358500000|2024-07-30 16:55:00|11149.7|11145.7|11160.6|11156.6|11160.6|11156.6|11149.7|11145.7|19319
1722358800000|2024-07-30 17:00:00|11159|11155|11159|11155|11166.8|11162.8|11159|11155|17531
1722359100000|2024-07-30 17:05:00|11157.5|11153.5|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|7797
1722359400000|2024-07-30 17:10:00|11159|11155|11155.9|11151.9|11160.6|11156.6|11155.9|11151.9|6704
1722359700000|2024-07-30 17:15:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|3374
1722360000000|2024-07-30 17:20:00|11157.5|11153.5|11159|11155|11159|11155|11155.9|11151.9|2676
1722360300000|2024-07-30 17:25:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|7475
1722360600000|2024-07-30 17:30:00|11159|11155|11159|11155|11159|11155|11155.9|11151.9|2468
1722360900000|2024-07-30 17:35:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|4495
1722361200000|2024-07-30 17:40:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1276
1722361500000|2024-07-30 17:45:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|6139
1722361800000|2024-07-30 17:50:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|5680
1722362100000|2024-07-30 17:55:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|4707
1722362400000|2024-07-30 18:00:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|3384
1722362700000|2024-07-30 18:05:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|810
1722363000000|2024-07-30 18:10:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|1736
1722363300000|2024-07-30 18:15:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11157.5|11153.5|2442
1722363600000|2024-07-30 18:20:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|2552
1722363900000|2024-07-30 18:25:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|2016
1722364200000|2024-07-30 18:30:00|11162.2|11158.2|11157.5|11153.5|11162.2|11158.2|11157.5|11153.5|3649
1722364500000|2024-07-30 18:35:00|||||||||1886
1722364800000|2024-07-30 18:40:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|3902
1722365100000|2024-07-30 18:45:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|3455
1722365400000|2024-07-30 18:50:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|1106
1722365700000|2024-07-30 18:55:00|11155.9|11151.9|11159|11155|11159|11155|11155.9|11151.9|8453
1722366000000|2024-07-30 19:00:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|3614
1722366300000|2024-07-30 19:05:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|4199
1722366600000|2024-07-30 19:10:00|||||||||869
1722366900000|2024-07-30 19:15:00|||||||||1626
1722367200000|2024-07-30 19:20:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1243
1722367500000|2024-07-30 19:25:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|2279
1722367800000|2024-07-30 19:30:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|1973
1722368100000|2024-07-30 19:35:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|3248
1722368400000|2024-07-30 19:40:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|4204
1722368700000|2024-07-30 19:45:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|3296
1722369000000|2024-07-30 19:50:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1468
1722369300000|2024-07-30 19:55:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|8372
1722369600000|2024-07-30 20:00:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|7320
1722369900000|2024-07-30 20:05:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|4681
1722370200000|2024-07-30 20:10:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1016
1722370500000|2024-07-30 20:15:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1545
1722370800000|2024-07-30 20:20:00|11159|11155|11159|11155|11159|11155|11159|11155|598
1722371100000|2024-07-30 20:25:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|4200
1722371400000|2024-07-30 20:30:00|||||||||1063
1722371700000|2024-07-30 20:35:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|1067
1722372000000|2024-07-30 20:40:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1117
1722372300000|2024-07-30 20:45:00|||||||||1762
1722372600000|2024-07-30 20:50:00|||||||||1335
1722372900000|2024-07-30 20:55:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|5162
1722376800000|2024-07-30 22:00:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|147
1722377100000|2024-07-30 22:05:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|202
1722377400000|2024-07-30 22:10:00|11159|11155|11159|11155|11159|11155|11159|11155|387
1722377700000|2024-07-30 22:15:00|||||||||19
1722378000000|2024-07-30 22:20:00|||||||||63
1722378300000|2024-07-30 22:25:00|||||||||78
1722378600000|2024-07-30 22:30:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|33
1722378900000|2024-07-30 22:35:00|||||||||24
1722379200000|2024-07-30 22:40:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|89
1722379500000|2024-07-30 22:45:00|||||||||12
1722379800000|2024-07-30 22:50:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|738
1722380100000|2024-07-30 22:55:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|560
1722380400000|2024-07-30 23:00:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|601
1722380700000|2024-07-30 23:05:00|||||||||376
1722381000000|2024-07-30 23:10:00|||||||||215
1722381300000|2024-07-30 23:15:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|330
1722381600000|2024-07-30 23:20:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|107
1722381900000|2024-07-30 23:25:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|403
1722382200000|2024-07-30 23:30:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|175
1722382500000|2024-07-30 23:35:00|||||||||5
1722382800000|2024-07-30 23:40:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|530
1722383100000|2024-07-30 23:45:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1732
1722383400000|2024-07-30 23:50:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|936
1722383700000|2024-07-30 23:55:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|481
1722384000000|2024-07-31 00:00:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|542
1722384300000|2024-07-31 00:05:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|291
1722384600000|2024-07-31 00:10:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|823
1722384900000|2024-07-31 00:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|254
1722385200000|2024-07-31 00:20:00|||||||||8
1722385500000|2024-07-31 00:25:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1824
1722385800000|2024-07-31 00:30:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|117
1722386100000|2024-07-31 00:35:00|||||||||10
1722386400000|2024-07-31 00:40:00|||||||||180
1722386700000|2024-07-31 00:45:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|590
1722387000000|2024-07-31 00:50:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|260
1722387300000|2024-07-31 00:55:00|||||||||41
1722387600000|2024-07-31 01:00:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|281
1722387900000|2024-07-31 01:05:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|548
1722388200000|2024-07-31 01:10:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|219
1722388500000|2024-07-31 01:15:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|738
1722388800000|2024-07-31 01:20:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|731
1722389100000|2024-07-31 01:25:00|11152.8|11148.8|11151.2|11147.2|11154.3|11150.3|11151.2|11147.2|1484
1722389400000|2024-07-31 01:30:00|11152.8|11148.8|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|5554
1722389700000|2024-07-31 01:35:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1155
1722390000000|2024-07-31 01:40:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|931
1722390300000|2024-07-31 01:45:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|1180
1722390600000|2024-07-31 01:50:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|976
1722390900000|2024-07-31 01:55:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|1041
1722391200000|2024-07-31 02:00:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|599
1722391500000|2024-07-31 02:05:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|776
1722391800000|2024-07-31 02:10:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1243
1722392100000|2024-07-31 02:15:00|||||||||373
1722392400000|2024-07-31 02:20:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1090
1722392700000|2024-07-31 02:25:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|867
1722393000000|2024-07-31 02:30:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1004
1722393300000|2024-07-31 02:35:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|882
1722393600000|2024-07-31 02:40:00|||||||||255
1722393900000|2024-07-31 02:45:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|77
1722394200000|2024-07-31 02:50:00|||||||||173
1722394500000|2024-07-31 02:55:00|||||||||46
1722394800000|2024-07-31 03:00:00|||||||||25
1722395100000|2024-07-31 03:05:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|1109
1722395400000|2024-07-31 03:10:00|||||||||389
1722395700000|2024-07-31 03:15:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|484
1722396000000|2024-07-31 03:20:00|||||||||17
1722396300000|2024-07-31 03:25:00|||||||||184
1722396600000|2024-07-31 03:30:00|||||||||555
1722396900000|2024-07-31 03:35:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|667
1722397200000|2024-07-31 03:40:00|||||||||165
1722397500000|2024-07-31 03:45:00|||||||||160
1722397800000|2024-07-31 03:50:00|||||||||154
1722398100000|2024-07-31 03:55:00|11154.3|11150.3|11162.2|11158.2|11162.2|11158.2|11151.2|11147.2|6869
1722398400000|2024-07-31 04:00:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11159|11155|3307
1722398700000|2024-07-31 04:05:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1994
1722399000000|2024-07-31 04:10:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11159|11155|620
1722399300000|2024-07-31 04:15:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|398
1722399600000|2024-07-31 04:20:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11159|11155|2263
1722399900000|2024-07-31 04:25:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|712
1722400200000|2024-07-31 04:30:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|918
1722400500000|2024-07-31 04:35:00|||||||||137
1722400800000|2024-07-31 04:40:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1228
1722401100000|2024-07-31 04:45:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|247
1722401400000|2024-07-31 04:50:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|374
1722401700000|2024-07-31 04:55:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|244
1722402000000|2024-07-31 05:00:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1042
1722402300000|2024-07-31 05:05:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|368
1722402600000|2024-07-31 05:10:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|366
1722402900000|2024-07-31 05:15:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|438
1722403200000|2024-07-31 05:20:00|||||||||66
1722403500000|2024-07-31 05:25:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|244
1722403800000|2024-07-31 05:30:00|11159|11155|11159|11155|11159|11155|11159|11155|148
1722404100000|2024-07-31 05:35:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|900
1722404400000|2024-07-31 05:40:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1102
1722404700000|2024-07-31 05:45:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|243
1722405000000|2024-07-31 05:50:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|1320
1722405300000|2024-07-31 05:55:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|254
1722405600000|2024-07-31 06:00:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|1209
1722405900000|2024-07-31 06:05:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|673
1722406200000|2024-07-31 06:10:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|1284
1722406500000|2024-07-31 06:15:00|11159|11155|11159|11155|11159|11155|11159|11155|1448
1722406800000|2024-07-31 06:20:00|11159.8|11155.8|11160.6|11156.6|11160.6|11156.6|11159|11155|1026
1722407100000|2024-07-31 06:25:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|440
1722407400000|2024-07-31 06:30:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|485
1722407700000|2024-07-31 06:35:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|1052
1722408000000|2024-07-31 06:40:00|11159|11155|11155.9|11151.9|11159|11155|11154.3|11150.3|648
1722408300000|2024-07-31 06:45:00|11157.5|11153.5|11155.9|11151.9|11160.6|11156.6|11155.9|11151.9|2610
1722408600000|2024-07-31 06:50:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|3762
1722408900000|2024-07-31 06:55:00|11159|11155|11155.9|11151.9|11159|11155|11154.3|11150.3|1183
1722409200000|2024-07-31 07:00:00|11154.3|11150.3|11159|11155|11159|11155|11154.3|11150.3|1728
1722409500000|2024-07-31 07:05:00|11157.5|11153.5|11155.9|11151.9|11159|11155|11154.3|11150.3|2708
1722409800000|2024-07-31 07:10:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1410
1722410100000|2024-07-31 07:15:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|2207
1722410400000|2024-07-31 07:20:00|||||||||823
1722410700000|2024-07-31 07:25:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|1253
1722411000000|2024-07-31 07:30:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1623
1722411300000|2024-07-31 07:35:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|741
1722411600000|2024-07-31 07:40:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|1513
1722411900000|2024-07-31 07:45:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|2151
1722412200000|2024-07-31 07:50:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|2980
1722412500000|2024-07-31 07:55:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1384
1722412800000|2024-07-31 08:00:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|3165
1722413100000|2024-07-31 08:05:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|3874
1722413400000|2024-07-31 08:10:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|5512
1722413700000|2024-07-31 08:15:00|11165.3|11161.3|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|1699
1722414000000|2024-07-31 08:20:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|2854
1722414300000|2024-07-31 08:25:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|2502
1722414600000|2024-07-31 08:30:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|1834
1722414900000|2024-07-31 08:35:00|11165.3|11161.3|11162.2|11158.2|11165.3|11161.3|11160.6|11156.6|2178
1722415200000|2024-07-31 08:40:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|600
1722415500000|2024-07-31 08:45:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|3630
1722415800000|2024-07-31 08:50:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|1496
1722416100000|2024-07-31 08:55:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|1387
1722416400000|2024-07-31 09:00:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|2641
1722416700000|2024-07-31 09:05:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|840
1722417000000|2024-07-31 09:10:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|2164
1722417300000|2024-07-31 09:15:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|523
1722417600000|2024-07-31 09:20:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|972
1722417900000|2024-07-31 09:25:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|877
1722418200000|2024-07-31 09:30:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1062
1722418500000|2024-07-31 09:35:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|2257
1722418800000|2024-07-31 09:40:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|273
1722419100000|2024-07-31 09:45:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|665
1722419400000|2024-07-31 09:50:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1180
1722419700000|2024-07-31 09:55:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|398
1722420000000|2024-07-31 10:00:00|||||||||81
1722420300000|2024-07-31 10:05:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1167
1722420600000|2024-07-31 10:10:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|619
1722420900000|2024-07-31 10:15:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2074
1722421200000|2024-07-31 10:20:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|713
1722421500000|2024-07-31 10:25:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11157.5|11153.5|569
1722421800000|2024-07-31 10:30:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|291
1722422100000|2024-07-31 10:35:00|||||||||150
1722422400000|2024-07-31 10:40:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|928
1722422700000|2024-07-31 10:45:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1330
1722423000000|2024-07-31 10:50:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1414
1722423300000|2024-07-31 10:55:00|||||||||181
1722423600000|2024-07-31 11:00:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|809
1722423900000|2024-07-31 11:05:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|899
1722424200000|2024-07-31 11:10:00|11161.4|11157.4|11163.7|11159.7|11163.7|11159.7|11161.4|11157.4|1994
1722424500000|2024-07-31 11:15:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1019
1722424800000|2024-07-31 11:20:00|||||||||716
1722425100000|2024-07-31 11:25:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|3712
1722425400000|2024-07-31 11:30:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|2234
1722425700000|2024-07-31 11:35:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1086
1722426000000|2024-07-31 11:40:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|981
1722426300000|2024-07-31 11:45:00|11165.3|11161.3|11163.7|11159.7|11168.4|11164.4|11163.7|11159.7|3776
1722426600000|2024-07-31 11:50:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1756
1722426900000|2024-07-31 11:55:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|3657
1722427200000|2024-07-31 12:00:00|11160.6|11156.6|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|2552
1722427500000|2024-07-31 12:05:00|11162.2|11158.2|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|3563
1722427800000|2024-07-31 12:10:00|11162.2|11158.2|11162.9|11158.9|11163.7|11159.7|11160.6|11156.6|4694
1722428100000|2024-07-31 12:15:00|11162.2|11158.2|11168.4|11164.4|11171.5|11167.5|11162.2|11158.2|17069
1722428400000|2024-07-31 12:20:00|11170|11166|11168.4|11164.4|11173.1|11169.1|11168.4|11164.4|6675
1722428700000|2024-07-31 12:25:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11168.4|11164.4|6925
1722429000000|2024-07-31 12:30:00|11180.9|11176.9|11177.8|11173.8|11182.5|11178.5|11168.4|11164.4|17633
1722429300000|2024-07-31 12:35:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11173.1|11169.1|5701
1722429600000|2024-07-31 12:40:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|5738
1722429900000|2024-07-31 12:45:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11170|11166|3684
1722430200000|2024-07-31 12:50:00|11173.1|11169.1|11177.8|11173.8|11179.3|11175.3|11171.5|11167.5|5539
1722430500000|2024-07-31 12:55:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|7407
1722430800000|2024-07-31 13:00:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|4439
1722431100000|2024-07-31 13:05:00|11180.9|11176.9|11180.9|11176.9|11184|11180|11179.3|11175.3|14015
1722431400000|2024-07-31 13:10:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|3786
1722431700000|2024-07-31 13:15:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|8666
1722432000000|2024-07-31 13:20:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|5001
1722432300000|2024-07-31 13:25:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|6355
1722432600000|2024-07-31 13:30:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|4419
1722432900000|2024-07-31 13:35:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11180.9|11176.9|2510
1722433200000|2024-07-31 13:40:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|4130
1722433500000|2024-07-31 13:45:00|11182.5|11178.5|11187.2|11183.2|11187.2|11183.2|11182.5|11178.5|5313
1722433800000|2024-07-31 13:50:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|6421
1722434100000|2024-07-31 13:55:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|7202
1722434400000|2024-07-31 14:00:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11182.5|11178.5|13174
1722434700000|2024-07-31 14:05:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|5681
1722435000000|2024-07-31 14:10:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|3652
1722435300000|2024-07-31 14:15:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|7413
1722435600000|2024-07-31 14:20:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11182.5|11178.5|3499
1722435900000|2024-07-31 14:25:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|7175
1722436200000|2024-07-31 14:30:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11184|11180|7965
1722436500000|2024-07-31 14:35:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|4304
1722436800000|2024-07-31 14:40:00|11184|11180|11179.3|11175.3|11184|11180|11179.3|11175.3|4366
1722437100000|2024-07-31 14:45:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|5480
1722437400000|2024-07-31 14:50:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11171.5|11167.5|6284
1722437700000|2024-07-31 14:55:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|7146
1722438000000|2024-07-31 15:00:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|10601
1722438300000|2024-07-31 15:05:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|4822
1722438600000|2024-07-31 15:10:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|5193
1722438900000|2024-07-31 15:15:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|2863
1722439200000|2024-07-31 15:20:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|2424
1722439500000|2024-07-31 15:25:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|2656
1722439800000|2024-07-31 15:30:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|2613
1722440100000|2024-07-31 15:35:00|11177.8|11173.8|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|7003
1722440400000|2024-07-31 15:40:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|2069
1722440700000|2024-07-31 15:45:00|||||||||1446
1722441000000|2024-07-31 15:50:00|11177.8|11173.8|11182.5|11178.5|11182.5|11178.5|11177.8|11173.8|9228
1722441300000|2024-07-31 15:55:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3301
1722441600000|2024-07-31 16:00:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3307
1722441900000|2024-07-31 16:05:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|4788
1722442200000|2024-07-31 16:10:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|3239
1722442500000|2024-07-31 16:15:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2500
1722442800000|2024-07-31 16:20:00|||||||||1248
1722443100000|2024-07-31 16:25:00|||||||||1849
1722443400000|2024-07-31 16:30:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|4652
1722443700000|2024-07-31 16:35:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|2281
1722444000000|2024-07-31 16:40:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|2646
1722444300000|2024-07-31 16:45:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1962
1722444600000|2024-07-31 16:50:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|3273
1722444900000|2024-07-31 16:55:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|3399
1722445200000|2024-07-31 17:00:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|3528
1722445500000|2024-07-31 17:05:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|5140
1722445800000|2024-07-31 17:10:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|1664
1722446100000|2024-07-31 17:15:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|2256
1722446400000|2024-07-31 17:20:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|7969
1722446700000|2024-07-31 17:25:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|9727
1722447000000|2024-07-31 17:30:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|3917
1722447300000|2024-07-31 17:35:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11170|11166|3742
1722447600000|2024-07-31 17:40:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|2753
1722447900000|2024-07-31 17:45:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|2430
1722448200000|2024-07-31 17:50:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|8879
1722448500000|2024-07-31 17:55:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|5341
1722448800000|2024-07-31 18:00:00|11174.7|11170.7|11168.4|11164.4|11174.7|11170.7|11155.9|11151.9|18511
1722449100000|2024-07-31 18:05:00|11166.8|11162.8|11166.8|11162.8|11170|11166|11162.2|11158.2|6892
1722449400000|2024-07-31 18:10:00|11165.3|11161.3|11162.2|11158.2|11168.4|11164.4|11160.6|11156.6|6260
1722449700000|2024-07-31 18:15:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11160.6|11156.6|3689
1722450000000|2024-07-31 18:20:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|3616
1722450300000|2024-07-31 18:25:00|11165.3|11161.3|11170|11166|11170|11166|11163.7|11159.7|4614
1722450600000|2024-07-31 18:30:00|11168.4|11164.4|11173.1|11169.1|11174.7|11170.7|11168.4|11164.4|5751
1722450900000|2024-07-31 18:35:00|11171.5|11167.5|11176.2|11172.2|11177.8|11173.8|11166.8|11162.8|14465
1722451200000|2024-07-31 18:40:00|11177.8|11173.8|11180.9|11176.9|11182.5|11178.5|11174.7|11170.7|12528
1722451500000|2024-07-31 18:45:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11177.8|11173.8|5788
1722451800000|2024-07-31 18:50:00|11181.7|11177.7|11176.2|11172.2|11182.5|11178.5|11173.1|11169.1|10796
1722452100000|2024-07-31 18:55:00|11174.7|11170.7|11184|11180|11187.2|11183.2|11174.7|11170.7|24699
1722452400000|2024-07-31 19:00:00|11182.5|11178.5|11187.2|11183.2|11187.2|11183.2|11180.9|11176.9|13467
1722452700000|2024-07-31 19:05:00|11185.6|11181.6|11185.6|11181.6|11188.7|11184.7|11184|11180|6524
1722453000000|2024-07-31 19:10:00|11184|11180|11190.3|11186.3|11190.3|11186.3|11184|11180|10098
1722453300000|2024-07-31 19:15:00|11188.7|11184.7|11195|11191|11198.1|11194.1|11188.7|11184.7|16832
1722453600000|2024-07-31 19:20:00|11194.2|11190.2|11199.7|11195.7|11199.7|11195.7|11193.4|11189.4|13557
1722453900000|2024-07-31 19:25:00|11201.2|11197.2|11202.8|11198.8|11209|11205|11199.7|11195.7|23705
1722454200000|2024-07-31 19:30:00|11201.2|11197.2|11207.5|11203.5|11209|11205|11201.2|11197.2|16417
1722454500000|2024-07-31 19:35:00|11205.9|11201.9|11205.9|11201.9|11209|11205|11201.2|11197.2|12761
1722454800000|2024-07-31 19:40:00|11207.5|11203.5|11207.5|11203.5|11210.6|11206.6|11205.9|11201.9|14922
1722455100000|2024-07-31 19:45:00|11209|11205|11207.5|11203.5|11212.2|11208.2|11207.5|11203.5|12320
1722455400000|2024-07-31 19:50:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|6756
1722455700000|2024-07-31 19:55:00|11210.6|11206.6|11224.7|11220.7|11224.7|11220.7|11210.6|11206.6|34168
1722456000000|2024-07-31 20:00:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11218.4|11214.4|33373
1722456300000|2024-07-31 20:05:00|11223.1|11219.1|11218.4|11214.4|11224.7|11220.7|11218.4|11214.4|19701
1722456600000|2024-07-31 20:10:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11218.4|11214.4|11095
1722456900000|2024-07-31 20:15:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|6798
1722457200000|2024-07-31 20:20:00|11223.1|11219.1|11226.2|11222.2|11227.8|11223.8|11223.1|11219.1|10885
1722457500000|2024-07-31 20:25:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|11382
1722457800000|2024-07-31 20:30:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|7954
1722458100000|2024-07-31 20:35:00|11227.8|11223.8|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|12384
1722458400000|2024-07-31 20:40:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|12111
1722458700000|2024-07-31 20:45:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|5888
1722459000000|2024-07-31 20:50:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|4581
1722459300000|2024-07-31 20:55:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|4605
1722463200000|2024-07-31 22:00:00|11234|11230|11229.3|11225.3|11235.6|11231.6|11229.3|11225.3|1856
1722463500000|2024-07-31 22:05:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|357
1722463800000|2024-07-31 22:10:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2101
1722464100000|2024-07-31 22:15:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|1134
1722464400000|2024-07-31 22:20:00|||||||||90
1722464700000|2024-07-31 22:25:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|379
1722465000000|2024-07-31 22:30:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|1780
1722465300000|2024-07-31 22:35:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|745
1722465600000|2024-07-31 22:40:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2147
1722465900000|2024-07-31 22:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|1470
1722466200000|2024-07-31 22:50:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|344
1722466500000|2024-07-31 22:55:00|||||||||437
1722466800000|2024-07-31 23:00:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|703
1722467100000|2024-07-31 23:05:00|||||||||417
1722467400000|2024-07-31 23:10:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|1566
1722467700000|2024-07-31 23:15:00|11220|11216|11220|11216|11220|11216|11220|11216|361
1722468000000|2024-07-31 23:20:00|||||||||107
1722468300000|2024-07-31 23:25:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1327
1722468600000|2024-07-31 23:30:00|||||||||208
1722468900000|2024-07-31 23:35:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|966
1722469200000|2024-07-31 23:40:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|573
1722469500000|2024-07-31 23:45:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2388
1722469800000|2024-07-31 23:50:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1517
1722470100000|2024-07-31 23:55:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|713
1722470400000|2024-08-01 00:00:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|1590
1722470700000|2024-08-01 00:05:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1747
1722471000000|2024-08-01 00:10:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|4073
1722471300000|2024-08-01 00:15:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1877
1722471600000|2024-08-01 00:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1297
1722471900000|2024-08-01 00:25:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1874
1722472200000|2024-08-01 00:30:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1169
1722472500000|2024-08-01 00:35:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|924
1722472800000|2024-08-01 00:40:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|1133
1722473100000|2024-08-01 00:45:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2042
1722473400000|2024-08-01 00:50:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1181
1722473700000|2024-08-01 00:55:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1812
1722474000000|2024-08-01 01:00:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1936
1722474300000|2024-08-01 01:05:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11218.4|11214.4|1778
1722474600000|2024-08-01 01:10:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|2348
1722474900000|2024-08-01 01:15:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|2105
1722475200000|2024-08-01 01:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|861
1722475500000|2024-08-01 01:25:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|3114
1722475800000|2024-08-01 01:30:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|811
1722476100000|2024-08-01 01:35:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|4413
1722476400000|2024-08-01 01:40:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1513
1722476700000|2024-08-01 01:45:00|11227.8|11223.8|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|4486
1722477000000|2024-08-01 01:50:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|2417
1722477300000|2024-08-01 01:55:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|2184
1722477600000|2024-08-01 02:00:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1529
1722477900000|2024-08-01 02:05:00|||||||||696
1722478200000|2024-08-01 02:10:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2586
1722478500000|2024-08-01 02:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|345
1722478800000|2024-08-01 02:20:00|||||||||667
1722479100000|2024-08-01 02:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|1510
1722479400000|2024-08-01 02:30:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1291
1722479700000|2024-08-01 02:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|4532
1722480000000|2024-08-01 02:40:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|711
1722480300000|2024-08-01 02:45:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|615
1722480600000|2024-08-01 02:50:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|734
1722480900000|2024-08-01 02:55:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1322
1722481200000|2024-08-01 03:00:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1028
1722481500000|2024-08-01 03:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1156
1722481800000|2024-08-01 03:10:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1782
1722482100000|2024-08-01 03:15:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|373
1722482400000|2024-08-01 03:20:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|398
1722482700000|2024-08-01 03:25:00|||||||||108
1722483000000|2024-08-01 03:30:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1508
1722483300000|2024-08-01 03:35:00|||||||||273
1722483600000|2024-08-01 03:40:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|646
1722483900000|2024-08-01 03:45:00|||||||||636
1722484200000|2024-08-01 03:50:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|989
1722484500000|2024-08-01 03:55:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1084
1722484800000|2024-08-01 04:00:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|919
1722485100000|2024-08-01 04:05:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|377
1722485400000|2024-08-01 04:10:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|698
1722485700000|2024-08-01 04:15:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|332
1722486000000|2024-08-01 04:20:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|298
1722486300000|2024-08-01 04:25:00|||||||||32
1722486600000|2024-08-01 04:30:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|582
1722486900000|2024-08-01 04:35:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|925
1722487200000|2024-08-01 04:40:00|||||||||385
1722487500000|2024-08-01 04:45:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|428
1722487800000|2024-08-01 04:50:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|2691
1722488100000|2024-08-01 04:55:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|742
1722488400000|2024-08-01 05:00:00|||||||||557
1722488700000|2024-08-01 05:05:00|||||||||269
1722489000000|2024-08-01 05:10:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|270
1722489300000|2024-08-01 05:15:00|||||||||706
1722489600000|2024-08-01 05:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|1309
1722489900000|2024-08-01 05:25:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1651
1722490200000|2024-08-01 05:30:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|887
1722490500000|2024-08-01 05:35:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1773
1722490800000|2024-08-01 05:40:00|||||||||107
1722491100000|2024-08-01 05:45:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|549
1722491400000|2024-08-01 05:50:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1816
1722491700000|2024-08-01 05:55:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1332
1722492000000|2024-08-01 06:00:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|892
1722492300000|2024-08-01 06:05:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2133
1722492600000|2024-08-01 06:10:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|1334
1722492900000|2024-08-01 06:15:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|687
1722493200000|2024-08-01 06:20:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2179
1722493500000|2024-08-01 06:25:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2557
1722493800000|2024-08-01 06:30:00|11213.7|11209.7|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|3489
1722494100000|2024-08-01 06:35:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|2058
1722494400000|2024-08-01 06:40:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2594
1722494700000|2024-08-01 06:45:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|2113
1722495000000|2024-08-01 06:50:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|2228
1722495300000|2024-08-01 06:55:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|699
1722495600000|2024-08-01 07:00:00|11215.3|11211.3|11216.8|11212.8|11220|11216|11215.3|11211.3|2566
1722495900000|2024-08-01 07:05:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1670
1722496200000|2024-08-01 07:10:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|744
1722496500000|2024-08-01 07:15:00|11220|11216|11216.8|11212.8|11220|11216|11215.3|11211.3|2411
1722496800000|2024-08-01 07:20:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|2682
1722497100000|2024-08-01 07:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2119
1722497400000|2024-08-01 07:30:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1248
1722497700000|2024-08-01 07:35:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|936
1722498000000|2024-08-01 07:40:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|3194
1722498300000|2024-08-01 07:45:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|1193
1722498600000|2024-08-01 07:50:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|3883
1722498900000|2024-08-01 07:55:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2580
1722499200000|2024-08-01 08:00:00|11213.7|11209.7|11215.3|11211.3|11216.8|11212.8|11212.2|11208.2|2253
1722499500000|2024-08-01 08:05:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|2981
1722499800000|2024-08-01 08:10:00|11216.8|11212.8|11218.4|11214.4|11220|11216|11216.8|11212.8|3644
1722500100000|2024-08-01 08:15:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|1341
1722500400000|2024-08-01 08:20:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|546
1722500700000|2024-08-01 08:25:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|4204
1722501000000|2024-08-01 08:30:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|3339
1722501300000|2024-08-01 08:35:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|2247
1722501600000|2024-08-01 08:40:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|769
1722501900000|2024-08-01 08:45:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|3136
1722502200000|2024-08-01 08:50:00|11213.7|11209.7|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|1722
1722502500000|2024-08-01 08:55:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|5050
1722502800000|2024-08-01 09:00:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|2443
1722503100000|2024-08-01 09:05:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2044
1722503400000|2024-08-01 09:10:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|441
1722503700000|2024-08-01 09:15:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|3176
1722504000000|2024-08-01 09:20:00|||||||||71
1722504300000|2024-08-01 09:25:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1882
1722504600000|2024-08-01 09:30:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1036
1722504900000|2024-08-01 09:35:00|11216.1|11212.1|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|2465
1722505200000|2024-08-01 09:40:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2578
1722505500000|2024-08-01 09:45:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|723
1722505800000|2024-08-01 09:50:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|2864
1722506100000|2024-08-01 09:55:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1709
1722506400000|2024-08-01 10:00:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1791
1722506700000|2024-08-01 10:05:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|2312
1722507000000|2024-08-01 10:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1421
1722507300000|2024-08-01 10:15:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|1537
1722507600000|2024-08-01 10:20:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|2126
1722507900000|2024-08-01 10:25:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1927
1722508200000|2024-08-01 10:30:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|724
1722508500000|2024-08-01 10:35:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1375
1722508800000|2024-08-01 10:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|756
1722509100000|2024-08-01 10:45:00|11220|11216|11220|11216|11220|11216|11220|11216|2148
1722509400000|2024-08-01 10:50:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|1319
1722509700000|2024-08-01 10:55:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|2346
1722510000000|2024-08-01 11:00:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11218.4|11214.4|7521
1722510300000|2024-08-01 11:05:00|11221.5|11217.5|11218.4|11214.4|11223.1|11219.1|11218.4|11214.4|4549
1722510600000|2024-08-01 11:10:00|11220|11216|11212.2|11208.2|11220|11216|11212.2|11208.2|5017
1722510900000|2024-08-01 11:15:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|7524
1722511200000|2024-08-01 11:20:00|11207.5|11203.5|11213.7|11209.7|11213.7|11209.7|11207.5|11203.5|3118
1722511500000|2024-08-01 11:25:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11210.6|11206.6|2962
1722511800000|2024-08-01 11:30:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|2507
1722512100000|2024-08-01 11:35:00|11215.3|11211.3|11215.3|11211.3|11218.4|11214.4|11213.7|11209.7|3441
1722512400000|2024-08-01 11:40:00|11213.7|11209.7|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|3832
1722512700000|2024-08-01 11:45:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|3448
1722513000000|2024-08-01 11:50:00|11215.3|11211.3|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|3214
1722513300000|2024-08-01 11:55:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|3450
1722513600000|2024-08-01 12:00:00|11212.2|11208.2|11209|11205|11213.7|11209.7|11209|11205|4432
1722513900000|2024-08-01 12:05:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11209|11205|2689
1722514200000|2024-08-01 12:10:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|5120
1722514500000|2024-08-01 12:15:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11209|11205|4507
1722514800000|2024-08-01 12:20:00|11218.4|11214.4|11224.7|11220.7|11224.7|11220.7|11216.8|11212.8|9970
1722515100000|2024-08-01 12:25:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11220|11216|7395
1722515400000|2024-08-01 12:30:00|11226.2|11222.2|11241.8|11237.8|11245|11241|11226.2|11222.2|42147
1722515700000|2024-08-01 12:35:00|11243.4|11239.4|11235.6|11231.6|11245|11241|11234|11230|16660
1722516000000|2024-08-01 12:40:00|11234|11230|11238.7|11234.7|11243.4|11239.4|11232.5|11228.5|16102
1722516300000|2024-08-01 12:45:00|11237.2|11233.2|11235.6|11231.6|11240.3|11236.3|11234|11230|10697
1722516600000|2024-08-01 12:50:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11234|11230|9505
1722516900000|2024-08-01 12:55:00|11240.3|11236.3|11235.6|11231.6|11240.3|11236.3|11234|11230|17043
1722517200000|2024-08-01 13:00:00|11234|11230|11241.8|11237.8|11245|11241|11232.5|11228.5|13248
1722517500000|2024-08-01 13:05:00|11243.4|11239.4|11240.3|11236.3|11243.4|11239.4|11237.2|11233.2|10687
1722517800000|2024-08-01 13:10:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|4027
1722518100000|2024-08-01 13:15:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11237.2|11233.2|4868
1722518400000|2024-08-01 13:20:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|3455
1722518700000|2024-08-01 13:25:00|11240.3|11236.3|11243.4|11239.4|11245|11241|11240.3|11236.3|4353
1722519000000|2024-08-01 13:30:00|11245|11241|11248.1|11244.1|11248.1|11244.1|11243.4|11239.4|5298
1722519300000|2024-08-01 13:35:00|11249.7|11245.7|11251.2|11247.2|11252.8|11248.8|11246.5|11242.5|13336
1722519600000|2024-08-01 13:40:00|11249.7|11245.7|11249.7|11245.7|11252.8|11248.8|11248.1|11244.1|8386
1722519900000|2024-08-01 13:45:00|11251.2|11247.2|11251.2|11247.2|11255.9|11251.9|11249.7|11245.7|15335
1722520200000|2024-08-01 13:50:00|11249.7|11245.7|11248.1|11244.1|11251.2|11247.2|11246.5|11242.5|10032
1722520500000|2024-08-01 13:55:00|11249.7|11245.7|11251.2|11247.2|11251.2|11247.2|11246.5|11242.5|7838
1722520800000|2024-08-01 14:00:00|11266.1|11262.1|11271.5|11267.5|11271.5|11267.5|11255.9|11251.9|26538
1722521100000|2024-08-01 14:05:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11266.8|11262.8|17957
1722521400000|2024-08-01 14:10:00|11271.5|11267.5|11271.5|11267.5|11276.2|11272.2|11266.8|11262.8|16466
1722521700000|2024-08-01 14:15:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11265.3|11261.3|12758
1722522000000|2024-08-01 14:20:00|11268.4|11264.4|11270|11266|11273.1|11269.1|11268.4|11264.4|6519
1722522300000|2024-08-01 14:25:00|11268.4|11264.4|11273.1|11269.1|11276.2|11272.2|11266.8|11262.8|10422
1722522600000|2024-08-01 14:30:00|11274.7|11270.7|11276.2|11272.2|11280.9|11276.9|11273.1|11269.1|9442
1722522900000|2024-08-01 14:35:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11276.2|11272.2|9957
1722523200000|2024-08-01 14:40:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11276.2|11272.2|9367
1722523500000|2024-08-01 14:45:00|11280.9|11276.9|11279.3|11275.3|11282.5|11278.5|11277.8|11273.8|6971
1722523800000|2024-08-01 14:50:00|11277.8|11273.8|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|7065
1722524100000|2024-08-01 14:55:00|11274.7|11270.7|11280.9|11276.9|11280.9|11276.9|11274.7|11270.7|7932
1722524400000|2024-08-01 15:00:00|11282.5|11278.5|11274.7|11270.7|11282.5|11278.5|11274.7|11270.7|7297
1722524700000|2024-08-01 15:05:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|11223
1722525000000|2024-08-01 15:10:00|11273.1|11269.1|11271.5|11267.5|11273.1|11269.1|11270|11266|6985
1722525300000|2024-08-01 15:15:00|11270|11266|11266.8|11262.8|11271.5|11267.5|11265.3|11261.3|20353
1722525600000|2024-08-01 15:20:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11262.2|11258.2|13271
1722525900000|2024-08-01 15:25:00|11266.8|11262.8|11260.6|11256.6|11266.8|11262.8|11260.6|11256.6|6479
1722526200000|2024-08-01 15:30:00|11262.2|11258.2|11265.3|11261.3|11266.8|11262.8|11262.2|11258.2|5274
1722526500000|2024-08-01 15:35:00|11266.8|11262.8|11262.2|11258.2|11266.8|11262.8|11262.2|11258.2|5474
1722526800000|2024-08-01 15:40:00|11263.7|11259.7|11270|11266|11270|11266|11262.2|11258.2|5369
1722527100000|2024-08-01 15:45:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|9418
1722527400000|2024-08-01 15:50:00|11270|11266|11265.3|11261.3|11270|11266|11265.3|11261.3|3544
1722527700000|2024-08-01 15:55:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|8922
1722528000000|2024-08-01 16:00:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|18539
1722528300000|2024-08-01 16:05:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|30032
1722528600000|2024-08-01 16:10:00|11270|11266|11273.1|11269.1|11273.1|11269.1|11268.4|11264.4|5684
1722528900000|2024-08-01 16:15:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|6175
1722529200000|2024-08-01 16:20:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2328
1722529500000|2024-08-01 16:25:00|11274.7|11270.7|11277.8|11273.8|11280.9|11276.9|11274.7|11270.7|4837
1722529800000|2024-08-01 16:30:00|11279.3|11275.3|11279.3|11275.3|11280.9|11276.9|11276.2|11272.2|5492
1722530100000|2024-08-01 16:35:00|11277.8|11273.8|11279.3|11275.3|11280.9|11276.9|11277.8|11273.8|3995
1722530400000|2024-08-01 16:40:00|11277.8|11273.8|11274.7|11270.7|11279.3|11275.3|11273.1|11269.1|6962
1722530700000|2024-08-01 16:45:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11270|11266|4937
1722531000000|2024-08-01 16:50:00|11271.5|11267.5|11268.4|11264.4|11273.1|11269.1|11268.4|11264.4|4819
1722531300000|2024-08-01 16:55:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|4351
1722531600000|2024-08-01 17:00:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|6702
1722531900000|2024-08-01 17:05:00|11270|11266|11265.3|11261.3|11270|11266|11265.3|11261.3|6864
1722532200000|2024-08-01 17:10:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11265.3|11261.3|5481
1722532500000|2024-08-01 17:15:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11268.4|11264.4|5823
1722532800000|2024-08-01 17:20:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|2406
1722533100000|2024-08-01 17:25:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|3236
1722533400000|2024-08-01 17:30:00|11266.8|11262.8|11270|11266|11270|11266|11266.8|11262.8|9725
1722533700000|2024-08-01 17:35:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|3165
1722534000000|2024-08-01 17:40:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|2904
1722534300000|2024-08-01 17:45:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|5380
1722534600000|2024-08-01 17:50:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|6417
1722534900000|2024-08-01 17:55:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11270|11266|3317
1722535200000|2024-08-01 18:00:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|3013
1722535500000|2024-08-01 18:05:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|2802
1722535800000|2024-08-01 18:10:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|3565
1722536100000|2024-08-01 18:15:00|11274.7|11270.7|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|8471
1722536400000|2024-08-01 18:20:00|11273.1|11269.1|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|2300
1722536700000|2024-08-01 18:25:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|3913
1722537000000|2024-08-01 18:30:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|6095
1722537300000|2024-08-01 18:35:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1565
1722537600000|2024-08-01 18:40:00|11270|11266|11268.4|11264.4|11270|11266|11266.8|11262.8|3672
1722537900000|2024-08-01 18:45:00|11266.8|11262.8|11268.4|11264.4|11270|11266|11266.8|11262.8|5335
1722538200000|2024-08-01 18:50:00|11270|11266|11274.7|11270.7|11274.7|11270.7|11268.4|11264.4|10448
1722538500000|2024-08-01 18:55:00|11273.1|11269.1|11274.7|11270.7|11279.3|11275.3|11273.1|11269.1|24220
1722538800000|2024-08-01 19:00:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11270|11266|16666
1722539100000|2024-08-01 19:05:00|11271.5|11267.5|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|5076
1722539400000|2024-08-01 19:10:00|11271.5|11267.5|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|7515
1722539700000|2024-08-01 19:15:00|11270|11266|11271.5|11267.5|11273.1|11269.1|11270|11266|5261
1722540000000|2024-08-01 19:20:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11271.5|11267.5|4720
1722540300000|2024-08-01 19:25:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|5279
1722540600000|2024-08-01 19:30:00|11274.7|11270.7|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|4739
1722540900000|2024-08-01 19:35:00|11270|11266|11270|11266|11271.5|11267.5|11270|11266|6148
1722541200000|2024-08-01 19:40:00|11268.4|11264.4|11270|11266|11270|11266|11268.4|11264.4|2631
1722541500000|2024-08-01 19:45:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|3849
1722541800000|2024-08-01 19:50:00|11271.5|11267.5|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|13020
1722542100000|2024-08-01 19:55:00|11266.8|11262.8|11268.4|11264.4|11271.5|11267.5|11266.8|11262.8|12983
1722542400000|2024-08-01 20:00:00|11266.8|11262.8|11282.5|11278.5|11282.5|11278.5|11265.3|11261.3|14291
1722542700000|2024-08-01 20:05:00|11280.9|11276.9|11277.8|11273.8|11282.5|11278.5|11277.8|11273.8|7778
1722543000000|2024-08-01 20:10:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|2639
1722543300000|2024-08-01 20:15:00|11279.3|11275.3|11276.2|11272.2|11280.9|11276.9|11276.2|11272.2|5526
1722543600000|2024-08-01 20:20:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|3355
1722543900000|2024-08-01 20:25:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|3666
1722544200000|2024-08-01 20:30:00|11271.5|11267.5|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|3908
1722544500000|2024-08-01 20:35:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|1865
1722544800000|2024-08-01 20:40:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|2945
1722545100000|2024-08-01 20:45:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|2422
1722545400000|2024-08-01 20:50:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|2489
1722545700000|2024-08-01 20:55:00|11276.2|11272.2|11277.8|11273.8|11277.8|11273.8|11273.1|11269.1|4757
1722549600000|2024-08-01 22:00:00|11279.3|11275.3|11274.7|11270.7|11279.3|11275.3|11274.7|11270.7|766
1722549900000|2024-08-01 22:05:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|509
1722550200000|2024-08-01 22:10:00|||||||||135
1722550500000|2024-08-01 22:15:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|952
1722550800000|2024-08-01 22:20:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11270|11266|461
1722551100000|2024-08-01 22:25:00|11270|11266|11271.5|11267.5|11271.5|11267.5|11270|11266|325
1722551400000|2024-08-01 22:30:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|919
1722551700000|2024-08-01 22:35:00|11270|11266|11270|11266|11270|11266|11268.4|11264.4|748
1722552000000|2024-08-01 22:40:00|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|11268.4|11264.4|536
1722552300000|2024-08-01 22:45:00|11270|11266|11268.4|11264.4|11270|11266|11268.4|11264.4|1009
1722552600000|2024-08-01 22:50:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|213
1722552900000|2024-08-01 22:55:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|427
1722553200000|2024-08-01 23:00:00|11274.7|11270.7|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|477
1722553500000|2024-08-01 23:05:00|||||||||105
1722553800000|2024-08-01 23:10:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|521
1722554100000|2024-08-01 23:15:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|1393
1722554400000|2024-08-01 23:20:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|1756
1722554700000|2024-08-01 23:25:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|608
1722555000000|2024-08-01 23:30:00|11273.1|11269.1|11277.8|11273.8|11277.8|11273.8|11273.1|11269.1|1570
1722555300000|2024-08-01 23:35:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11276.2|11272.2|497
1722555600000|2024-08-01 23:40:00|11274.7|11270.7|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|861
1722555900000|2024-08-01 23:45:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|1073
1722556200000|2024-08-01 23:50:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|743
1722556500000|2024-08-01 23:55:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1023
1722556800000|2024-08-02 00:00:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11276.2|11272.2|1712
1722557100000|2024-08-02 00:05:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11277.8|11273.8|1533
1722557400000|2024-08-02 00:10:00|11277.8|11273.8|11280.9|11276.9|11280.9|11276.9|11277.8|11273.8|350
1722557700000|2024-08-02 00:15:00|11279.3|11275.3|11287.2|11283.2|11287.2|11283.2|11279.3|11275.3|2440
1722558000000|2024-08-02 00:20:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|2189
1722558300000|2024-08-02 00:25:00|11288.7|11284.7|11296.5|11292.5|11298.1|11294.1|11288.7|11284.7|5817
1722558600000|2024-08-02 00:30:00|11295|11291|11301.2|11297.2|11302.8|11298.8|11293.4|11289.4|6405
1722558900000|2024-08-02 00:35:00|11299.7|11295.7|11296.5|11292.5|11301.2|11297.2|11295|11291|2546
1722559200000|2024-08-02 00:40:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11295|11291|1784
1722559500000|2024-08-02 00:45:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|2308
1722559800000|2024-08-02 00:50:00|11296.5|11292.5|11293.4|11289.4|11298.1|11294.1|11293.4|11289.4|1767
1722560100000|2024-08-02 00:55:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|3082
1722560400000|2024-08-02 01:00:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3255
1722560700000|2024-08-02 01:05:00|11291.1|11287.1|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1134
1722561000000|2024-08-02 01:10:00|11293.4|11289.4|11288.7|11284.7|11293.4|11289.4|11288.7|11284.7|2675
1722561300000|2024-08-02 01:15:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|2113
1722561600000|2024-08-02 01:20:00|11288.7|11284.7|11291.8|11287.8|11293.4|11289.4|11288.7|11284.7|1905
1722561900000|2024-08-02 01:25:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|717
1722562200000|2024-08-02 01:30:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11288.7|11284.7|2111
1722562500000|2024-08-02 01:35:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11290.3|11286.3|460
1722562800000|2024-08-02 01:40:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|3574
1722563100000|2024-08-02 01:45:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|2200
1722563400000|2024-08-02 01:50:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|812
1722563700000|2024-08-02 01:55:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|415
1722564000000|2024-08-02 02:00:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|1460
1722564300000|2024-08-02 02:05:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1207
1722564600000|2024-08-02 02:10:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|1647
1722564900000|2024-08-02 02:15:00|11285.6|11281.6|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|1517
1722565200000|2024-08-02 02:20:00|11285.6|11281.6|11291.8|11287.8|11291.8|11287.8|11285.6|11281.6|4646
1722565500000|2024-08-02 02:25:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2210
1722565800000|2024-08-02 02:30:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|1439
1722566100000|2024-08-02 02:35:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|3694
1722566400000|2024-08-02 02:40:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1561
1722566700000|2024-08-02 02:45:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|1654
1722567000000|2024-08-02 02:50:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1028
1722567300000|2024-08-02 02:55:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|699
1722567600000|2024-08-02 03:00:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|281
1722567900000|2024-08-02 03:05:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|999
1722568200000|2024-08-02 03:10:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1681
1722568500000|2024-08-02 03:15:00|11291.8|11287.8|11295|11291|11295|11291|11290.3|11286.3|1079
1722568800000|2024-08-02 03:20:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1117
1722569100000|2024-08-02 03:25:00|||||||||954
1722569400000|2024-08-02 03:30:00|11293.4|11289.4|11287.2|11283.2|11293.4|11289.4|11287.2|11283.2|3220
1722569700000|2024-08-02 03:35:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|2895
1722570000000|2024-08-02 03:40:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1260
1722570300000|2024-08-02 03:45:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|1295
1722570600000|2024-08-02 03:50:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|827
1722570900000|2024-08-02 03:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|582
1722571200000|2024-08-02 04:00:00|||||||||429
1722571500000|2024-08-02 04:05:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|408
1722571800000|2024-08-02 04:10:00|11284|11280|11284|11280|11284|11280|11284|11280|704
1722572100000|2024-08-02 04:15:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|715
1722572400000|2024-08-02 04:20:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|500
1722572700000|2024-08-02 04:25:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|4213
1722573000000|2024-08-02 04:30:00|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|11279.3|11275.3|742
1722573300000|2024-08-02 04:35:00|11280.9|11276.9|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|690
1722573600000|2024-08-02 04:40:00|11279.3|11275.3|11280.9|11276.9|11280.9|11276.9|11279.3|11275.3|1402
1722573900000|2024-08-02 04:45:00|||||||||247
1722574200000|2024-08-02 04:50:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|525
1722574500000|2024-08-02 04:55:00|11284|11280|11280.9|11276.9|11284|11280|11280.9|11276.9|2535
1722574800000|2024-08-02 05:00:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|2174
1722575100000|2024-08-02 05:05:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|301
1722575400000|2024-08-02 05:10:00|11284|11280|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|1285
1722575700000|2024-08-02 05:15:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|178
1722576000000|2024-08-02 05:20:00|11284|11280|11280.9|11276.9|11285.6|11281.6|11280.9|11276.9|1233
1722576300000|2024-08-02 05:25:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|509
1722576600000|2024-08-02 05:30:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|590
1722576900000|2024-08-02 05:35:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11284|11280|818
1722577200000|2024-08-02 05:40:00|11285.6|11281.6|11290.3|11286.3|11290.3|11286.3|11285.6|11281.6|1000
1722577500000|2024-08-02 05:45:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|2315
1722577800000|2024-08-02 05:50:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|1030
1722578100000|2024-08-02 05:55:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|1198
1722578400000|2024-08-02 06:00:00|11291.8|11287.8|11284|11280|11293.4|11289.4|11284|11280|4024
1722578700000|2024-08-02 06:05:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1862
1722579000000|2024-08-02 06:10:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11284|11280|1451
1722579300000|2024-08-02 06:15:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11285.6|11281.6|2007
1722579600000|2024-08-02 06:20:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11284|11280|3919
1722579900000|2024-08-02 06:25:00|11284|11280|11285.6|11281.6|11288.7|11284.7|11284|11280|2794
1722580200000|2024-08-02 06:30:00|11284|11280|11295|11291|11295|11291|11284|11280|2796
1722580500000|2024-08-02 06:35:00|11296.5|11292.5|11291.8|11287.8|11296.5|11292.5|11291.8|11287.8|2160
1722580800000|2024-08-02 06:40:00|11290.3|11286.3|11285.6|11281.6|11291.8|11287.8|11285.6|11281.6|2024
1722581100000|2024-08-02 06:45:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|2056
1722581400000|2024-08-02 06:50:00|11287.2|11283.2|11290.3|11286.3|11291.8|11287.8|11285.6|11281.6|2964
1722581700000|2024-08-02 06:55:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|2861
1722582000000|2024-08-02 07:00:00|11290.3|11286.3|11291.8|11287.8|11295|11291|11290.3|11286.3|2584
1722582300000|2024-08-02 07:05:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11290.3|11286.3|3934
1722582600000|2024-08-02 07:10:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|3322
1722582900000|2024-08-02 07:15:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|4684
1722583200000|2024-08-02 07:20:00|11295|11291|11298.1|11294.1|11301.2|11297.2|11293.4|11289.4|3094
1722583500000|2024-08-02 07:25:00|11296.5|11292.5|11291.8|11287.8|11298.1|11294.1|11290.3|11286.3|3133
1722583800000|2024-08-02 07:30:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11290.3|11286.3|11684
1722584100000|2024-08-02 07:35:00|11293.4|11289.4|11293.4|11289.4|11299.7|11295.7|11293.4|11289.4|7438
1722584400000|2024-08-02 07:40:00|11295|11291|11290.3|11286.3|11295|11291|11288.7|11284.7|4600
1722584700000|2024-08-02 07:45:00|11291.8|11287.8|11295|11291|11295|11291|11288.7|11284.7|2072
1722585000000|2024-08-02 07:50:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|2348
1722585300000|2024-08-02 07:55:00|11295|11291|11288.7|11284.7|11295|11291|11288.7|11284.7|4056
1722585600000|2024-08-02 08:00:00|11287.2|11283.2|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|6595
1722585900000|2024-08-02 08:05:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|1846
1722586200000|2024-08-02 08:10:00|11295|11291|11293.4|11289.4|11295|11291|11291.8|11287.8|2634
1722586500000|2024-08-02 08:15:00|11291.8|11287.8|11295|11291|11295|11291|11290.3|11286.3|2478
1722586800000|2024-08-02 08:20:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1976
1722587100000|2024-08-02 08:25:00|11295|11291|11291.8|11287.8|11295|11291|11290.3|11286.3|3238
1722587400000|2024-08-02 08:30:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|2060
1722587700000|2024-08-02 08:35:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|1987
1722588000000|2024-08-02 08:40:00|11291.8|11287.8|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|2013
1722588300000|2024-08-02 08:45:00|11295|11291|11291.8|11287.8|11296.5|11292.5|11291.8|11287.8|2376
1722588600000|2024-08-02 08:50:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|3399
1722588900000|2024-08-02 08:55:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1941
1722589200000|2024-08-02 09:00:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|3467
1722589500000|2024-08-02 09:05:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2503
1722589800000|2024-08-02 09:10:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|1105
1722590100000|2024-08-02 09:15:00|11290.3|11286.3|11295|11291|11295|11291|11290.3|11286.3|1712
1722590400000|2024-08-02 09:20:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|2707
1722590700000|2024-08-02 09:25:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|2457
1722591000000|2024-08-02 09:30:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|1640
1722591300000|2024-08-02 09:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|1440
1722591600000|2024-08-02 09:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|1821
1722591900000|2024-08-02 09:45:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11295|11291|2522
1722592200000|2024-08-02 09:50:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|2642
1722592500000|2024-08-02 09:55:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11298.1|11294.1|2408
1722592800000|2024-08-02 10:00:00|11301.2|11297.2|11305.9|11301.9|11305.9|11301.9|11301.2|11297.2|3173
1722593100000|2024-08-02 10:05:00|11304.3|11300.3|11305.9|11301.9|11309|11305|11304.3|11300.3|5393
1722593400000|2024-08-02 10:10:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|1406
1722593700000|2024-08-02 10:15:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|877
1722594000000|2024-08-02 10:20:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|1963
1722594300000|2024-08-02 10:25:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|1631
1722594600000|2024-08-02 10:30:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|2171
1722594900000|2024-08-02 10:35:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|2829
1722595200000|2024-08-02 10:40:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1481
1722595500000|2024-08-02 10:45:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1561
1722595800000|2024-08-02 10:50:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|2331
1722596100000|2024-08-02 10:55:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|1473
1722596400000|2024-08-02 11:00:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|1526
1722596700000|2024-08-02 11:05:00|11298.1|11294.1|11301.2|11297.2|11302.8|11298.8|11298.1|11294.1|2375
1722597000000|2024-08-02 11:10:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1633
1722597300000|2024-08-02 11:15:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11301.2|11297.2|1514
1722597600000|2024-08-02 11:20:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2817
1722597900000|2024-08-02 11:25:00|11302.8|11298.8|11309|11305|11309|11305|11302.8|11298.8|4682
1722598200000|2024-08-02 11:30:00|11307.5|11303.5|11305.9|11301.9|11310.6|11306.6|11305.9|11301.9|8011
1722598500000|2024-08-02 11:35:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|2925
1722598800000|2024-08-02 11:40:00|11304.3|11300.3|11301.2|11297.2|11307.5|11303.5|11301.2|11297.2|3612
1722599100000|2024-08-02 11:45:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|5437
1722599400000|2024-08-02 11:50:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|5420
1722599700000|2024-08-02 11:55:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|4665
1722600000000|2024-08-02 12:00:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11298.1|11294.1|4416
1722600300000|2024-08-02 12:05:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|5213
1722600600000|2024-08-02 12:10:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|6517
1722600900000|2024-08-02 12:15:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|7389
1722601200000|2024-08-02 12:20:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|14279
1722601500000|2024-08-02 12:25:00|11301.2|11297.2|11305.9|11301.9|11309|11305|11301.2|11297.2|11794
1722601800000|2024-08-02 12:30:00|11306.7|11302.7|11416.8|11412.8|11426.2|11422.2|11306.7|11302.7|35554
1722602100000|2024-08-02 12:35:00|11418.4|11414.4|11388.7|11384.7|11418.4|11414.4|11387.2|11383.2|32416
1722602400000|2024-08-02 12:40:00|11389.5|11385.5|11385.6|11381.6|11402.8|11398.8|11380.9|11376.9|24869
1722602700000|2024-08-02 12:45:00|11387.2|11383.2|11377.8|11373.8|11395|11391|11376.2|11372.2|19260
1722603000000|2024-08-02 12:50:00|11376.2|11372.2|11380.9|11376.9|11385.6|11381.6|11370|11366|28879
1722603300000|2024-08-02 12:55:00|11382.5|11378.5|11377.8|11373.8|11391.8|11387.8|11374.7|11370.7|19617
1722603600000|2024-08-02 13:00:00|11376.2|11372.2|11370|11366|11376.2|11372.2|11366.8|11362.8|18705
1722603900000|2024-08-02 13:05:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11362.2|11358.2|16912
1722604200000|2024-08-02 13:10:00|11370|11366|11365.3|11361.3|11373.1|11369.1|11362.2|11358.2|16397
1722604500000|2024-08-02 13:15:00|11366.8|11362.8|11355.9|11351.9|11366.8|11362.8|11355.9|11351.9|27837
1722604800000|2024-08-02 13:20:00|11354.3|11350.3|11362.2|11358.2|11363.7|11359.7|11354.3|11350.3|14012
1722605100000|2024-08-02 13:25:00|11363.7|11359.7|11362.2|11358.2|11366.8|11362.8|11359|11355|10136
1722605400000|2024-08-02 13:30:00|11363.7|11359.7|11368.4|11364.4|11370|11366|11362.2|11358.2|18525
1722605700000|2024-08-02 13:35:00|11370|11366|11359|11355|11371.5|11367.5|11357.5|11353.5|12125
1722606000000|2024-08-02 13:40:00|11357.5|11353.5|11365.3|11361.3|11366.8|11362.8|11354.3|11350.3|16869
1722606300000|2024-08-02 13:45:00|11366.8|11362.8|11366.8|11362.8|11370|11366|11360.6|11356.6|15328
1722606600000|2024-08-02 13:50:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11362.2|11358.2|13180
1722606900000|2024-08-02 13:55:00|11371.5|11367.5|11373.1|11369.1|11376.2|11372.2|11371.5|11367.5|8791
1722607200000|2024-08-02 14:00:00|11374.7|11370.7|11377.8|11373.8|11377.8|11373.8|11370|11366|14128
1722607500000|2024-08-02 14:05:00|11379.3|11375.3|11384|11380|11390.3|11386.3|11377.8|11373.8|25554
1722607800000|2024-08-02 14:10:00|11382.5|11378.5|11393.4|11389.4|11395|11391|11380.9|11376.9|13206
1722608100000|2024-08-02 14:15:00|11395|11391|11401.2|11397.2|11401.2|11397.2|11393.4|11389.4|22219
1722608400000|2024-08-02 14:20:00|11399.7|11395.7|11398.1|11394.1|11402.8|11398.8|11395|11391|11720
1722608700000|2024-08-02 14:25:00|11399.7|11395.7|11390.3|11386.3|11399.7|11395.7|11388.7|11384.7|14750
1722609000000|2024-08-02 14:30:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11385.6|11381.6|14753
1722609300000|2024-08-02 14:35:00|11391.8|11387.8|11395|11391|11396.5|11392.5|11391.8|11387.8|8739
1722609600000|2024-08-02 14:40:00|11393.4|11389.4|11396.5|11392.5|11398.1|11394.1|11391.8|11387.8|12924
1722609900000|2024-08-02 14:45:00|11398.1|11394.1|11390.3|11386.3|11398.1|11394.1|11390.3|11386.3|10502
1722610200000|2024-08-02 14:50:00|11388.7|11384.7|11393.4|11389.4|11393.4|11389.4|11385.6|11381.6|14859
1722610500000|2024-08-02 14:55:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11387.2|11383.2|9086
1722610800000|2024-08-02 15:00:00|11390.3|11386.3|11380.9|11376.9|11395|11391|11380.9|11376.9|9372
1722611100000|2024-08-02 15:05:00|11382.5|11378.5|11387.2|11383.2|11387.2|11383.2|11379.3|11375.3|10337
1722611400000|2024-08-02 15:10:00|11385.6|11381.6|11388.7|11384.7|11390.3|11386.3|11384|11380|8850
1722611700000|2024-08-02 15:15:00|11387.2|11383.2|11388.7|11384.7|11391.8|11387.8|11387.2|11383.2|6633
1722612000000|2024-08-02 15:20:00|11390.3|11386.3|11393.4|11389.4|11396.5|11392.5|11388.7|11384.7|6527
1722612300000|2024-08-02 15:25:00|11395|11391|11395|11391|11399.7|11395.7|11393.4|11389.4|5714
1722612600000|2024-08-02 15:30:00|11396.5|11392.5|11395|11391|11398.1|11394.1|11391.8|11387.8|8916
1722612900000|2024-08-02 15:35:00|11396.5|11392.5|11391.8|11387.8|11398.1|11394.1|11391.8|11387.8|7359
1722613200000|2024-08-02 15:40:00|11390.3|11386.3|11396.5|11392.5|11398.1|11394.1|11390.3|11386.3|7563
1722613500000|2024-08-02 15:45:00|11398.1|11394.1|11398.1|11394.1|11401.2|11397.2|11396.5|11392.5|4671
1722613800000|2024-08-02 15:50:00|11399.7|11395.7|11395|11391|11399.7|11395.7|11391.8|11387.8|6011
1722614100000|2024-08-02 15:55:00|11393.4|11389.4|11388.7|11384.7|11395|11391|11387.2|11383.2|8243
1722614400000|2024-08-02 16:00:00|11387.2|11383.2|11371.5|11367.5|11387.2|11383.2|11371.5|11367.5|22642
1722614700000|2024-08-02 16:05:00|11373.1|11369.1|11382.5|11378.5|11382.5|11378.5|11368.4|11364.4|14316
1722615000000|2024-08-02 16:10:00|11384|11380|11390.3|11386.3|11391.8|11387.8|11382.5|11378.5|8123
1722615300000|2024-08-02 16:15:00|11391.8|11387.8|11384|11380|11391.8|11387.8|11384|11380|9283
1722615600000|2024-08-02 16:20:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11377.8|11373.8|10358
1722615900000|2024-08-02 16:25:00|11384|11380|11379.3|11375.3|11384|11380|11377.8|11373.8|7043
1722616200000|2024-08-02 16:30:00|11380.9|11376.9|11380.9|11376.9|11385.6|11381.6|11377.8|11373.8|6743
1722616500000|2024-08-02 16:35:00|11379.3|11375.3|11384|11380|11385.6|11381.6|11379.3|11375.3|4541
1722616800000|2024-08-02 16:40:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11380.9|11376.9|3966
1722617100000|2024-08-02 16:45:00|11382.5|11378.5|11390.3|11386.3|11390.3|11386.3|11382.5|11378.5|3987
1722617400000|2024-08-02 16:50:00|11388.7|11384.7|11395|11391|11396.5|11392.5|11388.7|11384.7|3933
1722617700000|2024-08-02 16:55:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11395|11391|3804
1722618000000|2024-08-02 17:00:00|11395|11391|11398.1|11394.1|11399.7|11395.7|11395|11391|7839
1722618300000|2024-08-02 17:05:00|11396.5|11392.5|11391.8|11387.8|11398.1|11394.1|11391.8|11387.8|5821
1722618600000|2024-08-02 17:10:00|11393.4|11389.4|11390.3|11386.3|11398.1|11394.1|11390.3|11386.3|6764
1722618900000|2024-08-02 17:15:00|11391.8|11387.8|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|4582
1722619200000|2024-08-02 17:20:00|11391.8|11387.8|11388.7|11384.7|11395|11391|11388.7|11384.7|6516
1722619500000|2024-08-02 17:25:00|11390.3|11386.3|11393.4|11389.4|11393.4|11389.4|11388.7|11384.7|4815
1722619800000|2024-08-02 17:30:00|11395|11391|11398.1|11394.1|11398.1|11394.1|11395|11391|4792
1722620100000|2024-08-02 17:35:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11393.4|11389.4|3293
1722620400000|2024-08-02 17:40:00|11398.1|11394.1|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|4113
1722620700000|2024-08-02 17:45:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|4715
1722621000000|2024-08-02 17:50:00|11396.5|11392.5|11395|11391|11399.7|11395.7|11395|11391|3202
1722621300000|2024-08-02 17:55:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11391.8|11387.8|3342
1722621600000|2024-08-02 18:00:00|11391.8|11387.8|11393.4|11389.4|11395|11391|11391.8|11387.8|6582
1722621900000|2024-08-02 18:05:00|11391.8|11387.8|11395|11391|11395|11391|11391.8|11387.8|4887
1722622200000|2024-08-02 18:10:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|3175
1722622500000|2024-08-02 18:15:00|11396.5|11392.5|11396.5|11392.5|11399.7|11395.7|11396.5|11392.5|2058
1722622800000|2024-08-02 18:20:00|11398.1|11394.1|11393.4|11389.4|11399.7|11395.7|11393.4|11389.4|5226
1722623100000|2024-08-02 18:25:00|11396.5|11392.5|11404.3|11400.3|11405.9|11401.9|11396.5|11392.5|9269
1722623400000|2024-08-02 18:30:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|5670
1722623700000|2024-08-02 18:35:00|11407.5|11403.5|11402.8|11398.8|11407.5|11403.5|11402.8|11398.8|3675
1722624000000|2024-08-02 18:40:00|11404.3|11400.3|11410.6|11406.6|11410.6|11406.6|11402.8|11398.8|10282
1722624300000|2024-08-02 18:45:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|8553
1722624600000|2024-08-02 18:50:00|11410.6|11406.6|11409|11405|11412.2|11408.2|11407.5|11403.5|7918
1722624900000|2024-08-02 18:55:00|11407.5|11403.5|11415.3|11411.3|11416.8|11412.8|11407.5|11403.5|24549
1722625200000|2024-08-02 19:00:00|11413.7|11409.7|11409|11405|11415.3|11411.3|11407.5|11403.5|8663
1722625500000|2024-08-02 19:05:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11405.9|11401.9|5930
1722625800000|2024-08-02 19:10:00|11410.6|11406.6|11405.9|11401.9|11412.2|11408.2|11405.9|11401.9|5329
1722626100000|2024-08-02 19:15:00|11407.5|11403.5|11409|11405|11410.6|11406.6|11407.5|11403.5|4600
1722626400000|2024-08-02 19:20:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11407.5|11403.5|3178
1722626700000|2024-08-02 19:25:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11410.6|11406.6|3427
1722627000000|2024-08-02 19:30:00|11412.2|11408.2|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|5198
1722627300000|2024-08-02 19:35:00|11415.3|11411.3|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|2740
1722627600000|2024-08-02 19:40:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|3506
1722627900000|2024-08-02 19:45:00|11413.7|11409.7|11413.7|11409.7|11413.7|11409.7|11412.2|11408.2|4896
1722628200000|2024-08-02 19:50:00|11415.3|11411.3|11413.7|11409.7|11420|11416|11413.7|11409.7|7545
1722628500000|2024-08-02 19:55:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|14522
1722628800000|2024-08-02 20:00:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11405.9|11401.9|14661
1722629100000|2024-08-02 20:05:00|11409|11405|11409|11405|11410.6|11406.6|11409|11405|5170
1722629400000|2024-08-02 20:10:00|11410.6|11406.6|11412.2|11408.2|11413.7|11409.7|11409|11405|3719
1722629700000|2024-08-02 20:15:00|11410.6|11406.6|11410.6|11406.6|11412.2|11408.2|11410.6|11406.6|1465
1722630000000|2024-08-02 20:20:00|11412.2|11408.2|11412.2|11408.2|11412.2|11408.2|11410.6|11406.6|3606
1722630300000|2024-08-02 20:25:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11412.2|11408.2|5672
1722630600000|2024-08-02 20:30:00|11416.8|11412.8|11420|11416|11420|11416|11416.8|11412.8|2818
1722630900000|2024-08-02 20:35:00|11418.4|11414.4|11416.8|11412.8|11421.5|11417.5|11416.8|11412.8|3120
1722631200000|2024-08-02 20:40:00|11418.4|11414.4|11416.8|11412.8|11418.4|11414.4|11415.3|11411.3|2746
1722631500000|2024-08-02 20:45:00|11415.3|11411.3|11415.3|11411.3|11416.8|11412.8|11415.3|11411.3|2641
1722631800000|2024-08-02 20:50:00|11416.8|11412.8|11416.8|11412.8|11418.4|11414.4|11416.8|11412.8|3880
1722632100000|2024-08-02 20:55:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11413.7|11409.7|3424
1722808800000|2024-08-04 22:00:00|11416.8|11412.8|11401.2|11397.2|11417.6|11413.6|11401.2|11397.2|5565
1722809100000|2024-08-04 22:05:00|11399.7|11395.7|11399.7|11395.7|11405.9|11401.9|11399.7|11395.7|3075
1722809400000|2024-08-04 22:10:00|11401.2|11397.2|11399.7|11395.7|11401.2|11397.2|11399.7|11395.7|1355
1722809700000|2024-08-04 22:15:00|11398.1|11394.1|11401.2|11397.2|11402.8|11398.8|11398.1|11394.1|1490
1722810000000|2024-08-04 22:20:00|11399.7|11395.7|11396.5|11392.5|11402.8|11398.8|11396.5|11392.5|1510
1722810300000|2024-08-04 22:25:00|11398.1|11394.1|11396.5|11392.5|11398.1|11394.1|11396.5|11392.5|369
1722810600000|2024-08-04 22:30:00|11395|11391|11398.1|11394.1|11398.1|11394.1|11395|11391|759
1722810900000|2024-08-04 22:35:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11396.5|11392.5|929
1722811200000|2024-08-04 22:40:00|11399.7|11395.7|11395|11391|11401.2|11397.2|11395|11391|548
1722811500000|2024-08-04 22:45:00|11396.5|11392.5|11391.8|11387.8|11396.5|11392.5|11391.8|11387.8|1227
1722811800000|2024-08-04 22:50:00|11393.4|11389.4|11396.5|11392.5|11396.5|11392.5|11391.8|11387.8|1011
1722812100000|2024-08-04 22:55:00|11395|11391|11399.7|11395.7|11399.7|11395.7|11395|11391|1136
1722812400000|2024-08-04 23:00:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|1589
1722812700000|2024-08-04 23:05:00|11399.7|11395.7|11399.7|11395.7|11399.7|11395.7|11398.1|11394.1|493
1722813000000|2024-08-04 23:10:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11401.2|11397.2|439
1722813300000|2024-08-04 23:15:00|11399.7|11395.7|11396.5|11392.5|11399.7|11395.7|11396.5|11392.5|148
1722813600000|2024-08-04 23:20:00|11398.1|11394.1|11401.2|11397.2|11401.2|11397.2|11396.5|11392.5|1413
1722813900000|2024-08-04 23:25:00|11402.8|11398.8|11405.9|11401.9|11405.9|11401.9|11402.8|11398.8|679
1722814200000|2024-08-04 23:30:00|11407.5|11403.5|11410.6|11406.6|11410.6|11406.6|11405.9|11401.9|2711
1722814500000|2024-08-04 23:35:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11407.5|11403.5|1145
1722814800000|2024-08-04 23:40:00|11407.5|11403.5|11412.2|11408.2|11412.2|11408.2|11407.5|11403.5|937
1722815100000|2024-08-04 23:45:00|11410.6|11406.6|11410.6|11406.6|11415.3|11411.3|11410.6|11406.6|1712
1722815400000|2024-08-04 23:50:00|11412.2|11408.2|11418.4|11414.4|11421.5|11417.5|11412.2|11408.2|3088
1722815700000|2024-08-04 23:55:00|11416.8|11412.8|11418.4|11414.4|11420|11416|11416.8|11412.8|1696
1722816000000|2024-08-05 00:00:00|11416.8|11412.8|11413.7|11409.7|11421.5|11417.5|11413.7|11409.7|2671
1722816300000|2024-08-05 00:05:00|11412.2|11408.2|11416.8|11412.8|11416.8|11412.8|11412.2|11408.2|1590
1722816600000|2024-08-05 00:10:00|11418.4|11414.4|11435.6|11431.6|11435.6|11431.6|11416.8|11412.8|4904
1722816900000|2024-08-05 00:15:00|11434|11430|11466.8|11462.8|11470|11466|11430.9|11426.9|13232
1722817200000|2024-08-05 00:20:00|11465.3|11461.3|11466.8|11462.8|11471.5|11467.5|11454.3|11450.3|11250
1722817500000|2024-08-05 00:25:00|11465.3|11461.3|11445|11441|11470|11466|11443.4|11439.4|8502
1722817800000|2024-08-05 00:30:00|11443.4|11439.4|11452.8|11448.8|11454.3|11450.3|11443.4|11439.4|6117
1722818100000|2024-08-05 00:35:00|11452|11448|11451.2|11447.2|11460.6|11456.6|11445|11441|5504
1722818400000|2024-08-05 00:40:00|11449.7|11445.7|11448.1|11444.1|11449.7|11445.7|11443.4|11439.4|3332
1722818700000|2024-08-05 00:45:00|11446.5|11442.5|11462.2|11458.2|11462.2|11458.2|11445|11441|3762
1722819000000|2024-08-05 00:50:00|11460.6|11456.6|11448.1|11444.1|11462.2|11458.2|11448.1|11444.1|3162
1722819300000|2024-08-05 00:55:00|11446.5|11442.5|11448.1|11444.1|11449.7|11445.7|11445|11441|3123
1722819600000|2024-08-05 01:00:00|11446.5|11442.5|11455.9|11451.9|11457.5|11453.5|11443.4|11439.4|3241
1722819900000|2024-08-05 01:05:00|11454.3|11450.3|11459|11455|11460.6|11456.6|11452.8|11448.8|1648
1722820200000|2024-08-05 01:10:00|11460.6|11456.6|11460.6|11456.6|11462.2|11458.2|11455.9|11451.9|2683
1722820500000|2024-08-05 01:15:00|11459|11455|11455.9|11451.9|11459|11455|11452.8|11448.8|3380
1722820800000|2024-08-05 01:20:00|11454.3|11450.3|11449.7|11445.7|11459|11455|11449.7|11445.7|3033
1722821100000|2024-08-05 01:25:00|11451.2|11447.2|11446.5|11442.5|11451.2|11447.2|11443.4|11439.4|3309
1722821400000|2024-08-05 01:30:00|11445|11441|11437.2|11433.2|11445|11441|11437.2|11433.2|2322
1722821700000|2024-08-05 01:35:00|11438.7|11434.7|11434|11430|11438.7|11434.7|11430.9|11426.9|2783
1722822000000|2024-08-05 01:40:00|11437.2|11433.2|11435.6|11431.6|11438.7|11434.7|11432.5|11428.5|3318
1722822300000|2024-08-05 01:45:00|11434|11430|11438.7|11434.7|11438.7|11434.7|11434|11430|3716
1722822600000|2024-08-05 01:50:00|11440.3|11436.3|11440.3|11436.3|11445|11441|11440.3|11436.3|1340
1722822900000|2024-08-05 01:55:00|11441.8|11437.8|11440.3|11436.3|11441.8|11437.8|11438.7|11434.7|1020
1722823200000|2024-08-05 02:00:00|11438.7|11434.7|11435.6|11431.6|11438.7|11434.7|11430.9|11426.9|2392
1722823500000|2024-08-05 02:05:00|11437.2|11433.2|11430.9|11426.9|11438.7|11434.7|11430.9|11426.9|1348
1722823800000|2024-08-05 02:10:00|11432.5|11428.5|11427.8|11423.8|11432.5|11428.5|11427.8|11423.8|1329
1722824100000|2024-08-05 02:15:00|11426.2|11422.2|11423.1|11419.1|11426.2|11422.2|11423.1|11419.1|2042
1722824400000|2024-08-05 02:20:00|11421.5|11417.5|11421.5|11417.5|11424.7|11420.7|11421.5|11417.5|1454
1722824700000|2024-08-05 02:25:00|11420|11416|11421.5|11417.5|11421.5|11417.5|11418.4|11414.4|2195
1722825000000|2024-08-05 02:30:00|11423.1|11419.1|11424.7|11420.7|11424.7|11420.7|11420|11416|1656
1722825300000|2024-08-05 02:35:00|11426.2|11422.2|11429.3|11425.3|11429.3|11425.3|11426.2|11422.2|1045
1722825600000|2024-08-05 02:40:00|11430.9|11426.9|11430.9|11426.9|11432.5|11428.5|11429.3|11425.3|1749
1722825900000|2024-08-05 02:45:00|11429.3|11425.3|11424.7|11420.7|11432.5|11428.5|11424.7|11420.7|605
1722826200000|2024-08-05 02:50:00|11423.1|11419.1|11423.1|11419.1|11424.7|11420.7|11421.5|11417.5|1158
1722826500000|2024-08-05 02:55:00|11421.5|11417.5|11426.2|11422.2|11426.2|11422.2|11421.5|11417.5|833
1722826800000|2024-08-05 03:00:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|433
1722827100000|2024-08-05 03:05:00|11426.2|11422.2|11424.7|11420.7|11427.8|11423.8|11423.1|11419.1|781
1722827400000|2024-08-05 03:10:00|11426.2|11422.2|11423.1|11419.1|11426.2|11422.2|11421.5|11417.5|1040
1722827700000|2024-08-05 03:15:00|11424.7|11420.7|11424.7|11420.7|11427.8|11423.8|11423.1|11419.1|1428
1722828000000|2024-08-05 03:20:00|11426.2|11422.2|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|1072
1722828300000|2024-08-05 03:25:00|11429.3|11425.3|11426.2|11422.2|11429.3|11425.3|11424.7|11420.7|1324
1722828600000|2024-08-05 03:30:00|11427.8|11423.8|11429.3|11425.3|11432.5|11428.5|11426.2|11422.2|2397
1722828900000|2024-08-05 03:35:00|11430.9|11426.9|11432.5|11428.5|11434|11430|11427.8|11423.8|2355
1722829200000|2024-08-05 03:40:00|11430.9|11426.9|11429.3|11425.3|11432.5|11428.5|11429.3|11425.3|937
1722829500000|2024-08-05 03:45:00|11430.9|11426.9|11426.2|11422.2|11430.9|11426.9|11426.2|11422.2|773
1722829800000|2024-08-05 03:50:00|11424.7|11420.7|11426.2|11422.2|11429.3|11425.3|11424.7|11420.7|813
1722830100000|2024-08-05 03:55:00|11424.7|11420.7|11427.8|11423.8|11427.8|11423.8|11424.7|11420.7|722
1722830400000|2024-08-05 04:00:00|11429.3|11425.3|11427.8|11423.8|11430.9|11426.9|11427.8|11423.8|1021
1722830700000|2024-08-05 04:05:00|11426.2|11422.2|11435.6|11431.6|11437.2|11433.2|11426.2|11422.2|4305
1722831000000|2024-08-05 04:10:00|11437.2|11433.2|11441.8|11437.8|11443.4|11439.4|11435.6|11431.6|3557
1722831300000|2024-08-05 04:15:00|11440.3|11436.3|11441.8|11437.8|11445|11441|11440.3|11436.3|2209
1722831600000|2024-08-05 04:20:00|11440.3|11436.3|11445|11441|11445|11441|11440.3|11436.3|1263
1722831900000|2024-08-05 04:25:00|11443.4|11439.4|11441.8|11437.8|11446.5|11442.5|11440.3|11436.3|2004
1722832200000|2024-08-05 04:30:00|11440.3|11436.3|11441.8|11437.8|11441.8|11437.8|11437.2|11433.2|1260
1722832500000|2024-08-05 04:35:00|11443.4|11439.4|11441.8|11437.8|11443.4|11439.4|11441.8|11437.8|631
1722832800000|2024-08-05 04:40:00|11443.4|11439.4|11446.5|11442.5|11451.2|11447.2|11441.8|11437.8|2364
1722833100000|2024-08-05 04:45:00|11448.1|11444.1|11449.7|11445.7|11451.2|11447.2|11445|11441|1413
1722833400000|2024-08-05 04:50:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11445|11441|1664
1722833700000|2024-08-05 04:55:00|11449.7|11445.7|11451.2|11447.2|11451.2|11447.2|11446.5|11442.5|1098
1722834000000|2024-08-05 05:00:00|11449.7|11445.7|11451.2|11447.2|11454.3|11450.3|11448.1|11444.1|1113
1722834300000|2024-08-05 05:05:00|11449.7|11445.7|11454.3|11450.3|11454.3|11450.3|11448.1|11444.1|1615
1722834600000|2024-08-05 05:10:00|11452.8|11448.8|11446.5|11442.5|11454.3|11450.3|11446.5|11442.5|1160
1722834900000|2024-08-05 05:15:00|11448.1|11444.1|11451.2|11447.2|11451.2|11447.2|11445|11441|1278
1722835200000|2024-08-05 05:20:00|11452.8|11448.8|11451.2|11447.2|11454.3|11450.3|11449.7|11445.7|2498
1722835500000|2024-08-05 05:25:00|11454.3|11450.3|11457.5|11453.5|11457.5|11453.5|11454.3|11450.3|1790
1722835800000|2024-08-05 05:30:00|11455.9|11451.9|11460.6|11456.6|11460.6|11456.6|11454.3|11450.3|1979
1722836100000|2024-08-05 05:35:00|11462.2|11458.2|11468.4|11464.4|11468.4|11464.4|11459|11455|3802
1722836400000|2024-08-05 05:40:00|11470|11466|11455.9|11451.9|11470|11466|11454.3|11450.3|3029
1722836700000|2024-08-05 05:45:00|11454.3|11450.3|11463.7|11459.7|11465.3|11461.3|11454.3|11450.3|3605
1722837000000|2024-08-05 05:50:00|11462.9|11458.9|11468.4|11464.4|11468.4|11464.4|11459|11455|2455
1722837300000|2024-08-05 05:55:00|11466.8|11462.8|11471.5|11467.5|11479.3|11475.3|11463.7|11459.7|3600
1722837600000|2024-08-05 06:00:00|11473.1|11469.1|11485.6|11481.6|11485.6|11481.6|11466.8|11462.8|5619
1722837900000|2024-08-05 06:05:00|11484|11480|11477.8|11473.8|11485.6|11481.6|11476.2|11472.2|6534
1722838200000|2024-08-05 06:10:00|11479.3|11475.3|11487.2|11483.2|11490.3|11486.3|11474.7|11470.7|5387
1722838500000|2024-08-05 06:15:00|11488.7|11484.7|11493.4|11489.4|11495|11491|11485.6|11481.6|7412
1722838800000|2024-08-05 06:20:00|11491.8|11487.8|11501.2|11497.2|11502.8|11498.8|11488.7|11484.7|7722
1722839100000|2024-08-05 06:25:00|11502.8|11498.8|11496.5|11492.5|11502.8|11498.8|11490.3|11486.3|6672
1722839400000|2024-08-05 06:30:00|11498.1|11494.1|11498.1|11494.1|11507.5|11503.5|11493.4|11489.4|12168
1722839700000|2024-08-05 06:35:00|11497.3|11493.3|11484|11480|11499.7|11495.7|11482.5|11478.5|5973
1722840000000|2024-08-05 06:40:00|11482.5|11478.5|11479.3|11475.3|11484|11480|11476.2|11472.2|5463
1722840300000|2024-08-05 06:45:00|11477.8|11473.8|11471.5|11467.5|11482.5|11478.5|11471.5|11467.5|4327
1722840600000|2024-08-05 06:50:00|11473.1|11469.1|11460.6|11456.6|11473.1|11469.1|11460.6|11456.6|5956
1722840900000|2024-08-05 06:55:00|11462.2|11458.2|11468.4|11464.4|11470|11466|11459|11455|6756
1722841200000|2024-08-05 07:00:00|11466.8|11462.8|11462.2|11458.2|11468.4|11464.4|11459|11455|5010
1722841500000|2024-08-05 07:05:00|11460.6|11456.6|11465.3|11461.3|11465.3|11461.3|11455.9|11451.9|6097
1722841800000|2024-08-05 07:10:00|11463.7|11459.7|11452.8|11448.8|11465.3|11461.3|11451.2|11447.2|6176
1722842100000|2024-08-05 07:15:00|11454.3|11450.3|11443.4|11439.4|11455.9|11451.9|11440.3|11436.3|11324
1722842400000|2024-08-05 07:20:00|11445|11441|11448.1|11444.1|11452.8|11448.8|11440.3|11436.3|10317
1722842700000|2024-08-05 07:25:00|11449.7|11445.7|11452.8|11448.8|11455.9|11451.9|11448.1|11444.1|5510
1722843000000|2024-08-05 07:30:00|11454.3|11450.3|11449.7|11445.7|11457.5|11453.5|11445|11441|4699
1722843300000|2024-08-05 07:35:00|11451.2|11447.2|11440.3|11436.3|11451.2|11447.2|11440.3|11436.3|3369
1722843600000|2024-08-05 07:40:00|11438.7|11434.7|11446.5|11442.5|11446.5|11442.5|11438.7|11434.7|5500
1722843900000|2024-08-05 07:45:00|11448.1|11444.1|11438.7|11434.7|11448.1|11444.1|11434|11430|7149
1722844200000|2024-08-05 07:50:00|11437.2|11433.2|11432.5|11428.5|11440.3|11436.3|11430.9|11426.9|5219
1722844500000|2024-08-05 07:55:00|11434|11430|11440.3|11436.3|11440.3|11436.3|11430.9|11426.9|3926
1722844800000|2024-08-05 08:00:00|11438.7|11434.7|11445|11441|11448.1|11444.1|11438.7|11434.7|8313
1722845100000|2024-08-05 08:05:00|11446.5|11442.5|11448.1|11444.1|11451.2|11447.2|11443.4|11439.4|3623
1722845400000|2024-08-05 08:10:00|11449.7|11445.7|11449.7|11445.7|11454.3|11450.3|11448.1|11444.1|4185
1722845700000|2024-08-05 08:15:00|11451.2|11447.2|11448.1|11444.1|11452.8|11448.8|11446.5|11442.5|2591
1722846000000|2024-08-05 08:20:00|11446.5|11442.5|11446.5|11442.5|11452.8|11448.8|11445|11441|2901
1722846300000|2024-08-05 08:25:00|11448.1|11444.1|11448.1|11444.1|11449.7|11445.7|11445|11441|2570
1722846600000|2024-08-05 08:30:00|11449.7|11445.7|11443.4|11439.4|11449.7|11445.7|11441.8|11437.8|4274
1722846900000|2024-08-05 08:35:00|11441.8|11437.8|11437.2|11433.2|11441.8|11437.8|11435.6|11431.6|2173
1722847200000|2024-08-05 08:40:00|11435.6|11431.6|11440.3|11436.3|11440.3|11436.3|11434|11430|3284
1722847500000|2024-08-05 08:45:00|11441.8|11437.8|11448.1|11444.1|11449.7|11445.7|11437.2|11433.2|7636
1722847800000|2024-08-05 08:50:00|11446.5|11442.5|11449.7|11445.7|11451.2|11447.2|11446.5|11442.5|3443
1722848100000|2024-08-05 08:55:00|11448.1|11444.1|11448.1|11444.1|11451.2|11447.2|11448.1|11444.1|1017
1722848400000|2024-08-05 09:00:00|11449.7|11445.7|11441.8|11437.8|11449.7|11445.7|11441.8|11437.8|3410
1722848700000|2024-08-05 09:05:00|11443.4|11439.4|11443.4|11439.4|11445|11441|11441.8|11437.8|1851
1722849000000|2024-08-05 09:10:00|11441.8|11437.8|11445|11441|11446.5|11442.5|11441.8|11437.8|2142
1722849300000|2024-08-05 09:15:00|11443.4|11439.4|11437.2|11433.2|11443.4|11439.4|11437.2|11433.2|7045
1722849600000|2024-08-05 09:20:00|11438.7|11434.7|11448.1|11444.1|11451.2|11447.2|11438.7|11434.7|5790
1722849900000|2024-08-05 09:25:00|11449.7|11445.7|11445|11441|11449.7|11445.7|11443.4|11439.4|2701
1722850200000|2024-08-05 09:30:00|11446.5|11442.5|11449.7|11445.7|11452.8|11448.8|11446.5|11442.5|2989
1722850500000|2024-08-05 09:35:00|11448.1|11444.1|11455.9|11451.9|11457.5|11453.5|11448.1|11444.1|3035
1722850800000|2024-08-05 09:40:00|11457.5|11453.5|11457.5|11453.5|11457.5|11453.5|11452.8|11448.8|3042
1722851100000|2024-08-05 09:45:00|11455.9|11451.9|11457.5|11453.5|11459|11455|11455.9|11451.9|3493
1722851400000|2024-08-05 09:50:00|11459|11455|11454.3|11450.3|11459|11455|11454.3|11450.3|3205
1722851700000|2024-08-05 09:55:00|11455.9|11451.9|11446.5|11442.5|11455.9|11451.9|11446.5|11442.5|2343
1722852000000|2024-08-05 10:00:00|11445|11441|11451.2|11447.2|11451.2|11447.2|11443.4|11439.4|4579
1722852300000|2024-08-05 10:05:00|11452.8|11448.8|11465.3|11461.3|11468.4|11464.4|11451.2|11447.2|9127
1722852600000|2024-08-05 10:10:00|11466.8|11462.8|11462.2|11458.2|11466.8|11462.8|11460.6|11456.6|7507
1722852900000|2024-08-05 10:15:00|11463.7|11459.7|11459|11455|11463.7|11459.7|11457.5|11453.5|3023
1722853200000|2024-08-05 10:20:00|11457.5|11453.5|11460.6|11456.6|11462.2|11458.2|11454.3|11450.3|5928
1722853500000|2024-08-05 10:25:00|11462.2|11458.2|11462.2|11458.2|11462.2|11458.2|11459|11455|3846
1722853800000|2024-08-05 10:30:00|11460.6|11456.6|11463.7|11459.7|11465.3|11461.3|11459|11455|2501
1722854100000|2024-08-05 10:35:00|11462.2|11458.2|11463.7|11459.7|11465.3|11461.3|11460.6|11456.6|2594
1722854400000|2024-08-05 10:40:00|11465.3|11461.3|11460.6|11456.6|11466.8|11462.8|11459|11455|4199
1722854700000|2024-08-05 10:45:00|11459|11455|11460.6|11456.6|11465.3|11461.3|11457.5|11453.5|3127
1722855000000|2024-08-05 10:50:00|11459|11455|11462.2|11458.2|11466.8|11462.8|11459|11455|2733
1722855300000|2024-08-05 10:55:00|11463.7|11459.7|11459|11455|11466.8|11462.8|11459|11455|4437
1722855600000|2024-08-05 11:00:00|11457.5|11453.5|11452.8|11448.8|11459|11455|11452.8|11448.8|5330
1722855900000|2024-08-05 11:05:00|11454.3|11450.3|11455.9|11451.9|11457.5|11453.5|11452.8|11448.8|3259
1722856200000|2024-08-05 11:10:00|11457.5|11453.5|11459|11455|11463.7|11459.7|11454.3|11450.3|4107
1722856500000|2024-08-05 11:15:00|11457.5|11453.5|11457.5|11453.5|11462.2|11458.2|11457.5|11453.5|2243
1722856800000|2024-08-05 11:20:00|11455.9|11451.9|11460.6|11456.6|11462.2|11458.2|11455.9|11451.9|3357
1722857100000|2024-08-05 11:25:00|11462.2|11458.2|11470|11466|11470.8|11466.8|11460.6|11456.6|3549
1722857400000|2024-08-05 11:30:00|11471.5|11467.5|11471.5|11467.5|11474.7|11470.7|11468.4|11464.4|6196
1722857700000|2024-08-05 11:35:00|11470|11466|11476.2|11472.2|11476.2|11472.2|11470|11466|3368
1722858000000|2024-08-05 11:40:00|11474.7|11470.7|11471.5|11467.5|11477.8|11473.8|11470|11466|6827
1722858300000|2024-08-05 11:45:00|11473.1|11469.1|11468.4|11464.4|11474.7|11470.7|11463.7|11459.7|5643
1722858600000|2024-08-05 11:50:00|11470|11466|11468.4|11464.4|11470|11466|11462.2|11458.2|5265
1722858900000|2024-08-05 11:55:00|11470|11466|11479.3|11475.3|11479.3|11475.3|11470|11466|6196
1722859200000|2024-08-05 12:00:00|11477.8|11473.8|11477.8|11473.8|11480.9|11476.9|11474.7|11470.7|8490
1722859500000|2024-08-05 12:05:00|11479.3|11475.3|11482.5|11478.5|11485.6|11481.6|11477.8|11473.8|5370
1722859800000|2024-08-05 12:10:00|11481.7|11477.7|11480.9|11476.9|11482.5|11478.5|11479.3|11475.3|4584
1722860100000|2024-08-05 12:15:00|11479.3|11475.3|11490.3|11486.3|11491.8|11487.8|11479.3|11475.3|13312
1722860400000|2024-08-05 12:20:00|11491.8|11487.8|11496.5|11492.5|11496.5|11492.5|11485.6|11481.6|12056
1722860700000|2024-08-05 12:25:00|11498.1|11494.1|11491.8|11487.8|11499.7|11495.7|11488.7|11484.7|10412
1722861000000|2024-08-05 12:30:00|11490.3|11486.3|11502.8|11498.8|11505.9|11501.9|11490.3|11486.3|9846
1722861300000|2024-08-05 12:35:00|11501.2|11497.2|11509|11505|11513.7|11509.7|11493.4|11489.4|15147
1722861600000|2024-08-05 12:40:00|11510.6|11506.6|11502.8|11498.8|11510.6|11506.6|11501.2|11497.2|6176
1722861900000|2024-08-05 12:45:00|11502.8|11498.8|11499.7|11495.7|11509|11505|11498.1|11494.1|10205
1722862200000|2024-08-05 12:50:00|11501.2|11497.2|11495|11491|11504.3|11500.3|11495|11491|13592
1722862500000|2024-08-05 12:55:00|11493.4|11489.4|11491.8|11487.8|11499.7|11495.7|11491.8|11487.8|10977
1722862800000|2024-08-05 13:00:00|11493.4|11489.4|11480.9|11476.9|11495|11491|11477.8|11473.8|11565
1722863100000|2024-08-05 13:05:00|11479.3|11475.3|11487.2|11483.2|11488.7|11484.7|11474.7|11470.7|12221
1722863400000|2024-08-05 13:10:00|11485.6|11481.6|11493.4|11489.4|11495|11491|11477.8|11473.8|12342
1722863700000|2024-08-05 13:15:00|11495|11491|11495|11491|11499.7|11495.7|11490.3|11486.3|7827
1722864000000|2024-08-05 13:20:00|11493.4|11489.4|11493.4|11489.4|11498.1|11494.1|11490.3|11486.3|6848
1722864300000|2024-08-05 13:25:00|11491.8|11487.8|11482.5|11478.5|11493.4|11489.4|11479.3|11475.3|14694
1722864600000|2024-08-05 13:30:00|11484|11480|11498.1|11494.1|11499.7|11495.7|11484|11480|14988
1722864900000|2024-08-05 13:35:00|11499.7|11495.7|11473.1|11469.1|11499.7|11495.7|11473.1|11469.1|11120
1722865200000|2024-08-05 13:40:00|11474.7|11470.7|11470|11466|11477.8|11473.8|11466.8|11462.8|10373
1722865500000|2024-08-05 13:45:00|11471.5|11467.5|11459|11455|11474.7|11470.7|11457.5|11453.5|12286
1722865800000|2024-08-05 13:50:00|11460.6|11456.6|11470|11466|11471.5|11467.5|11455.9|11451.9|10147
1722866100000|2024-08-05 13:55:00|11471.5|11467.5|11472.3|11468.3|11473.9|11469.9|11465.3|11461.3|7427
1722866400000|2024-08-05 14:00:00|11456.7|11452.7|11434|11430|11467.6|11463.6|11409|11405|28975
1722866700000|2024-08-05 14:05:00|11435.6|11431.6|11446.5|11442.5|11449.7|11445.7|11434|11430|17099
1722867000000|2024-08-05 14:10:00|11448.1|11444.1|11441.8|11437.8|11452.8|11448.8|11440.3|11436.3|11477
1722867300000|2024-08-05 14:15:00|11440.3|11436.3|11435.6|11431.6|11440.3|11436.3|11429.3|11425.3|13349
1722867600000|2024-08-05 14:20:00|11437.2|11433.2|11430.9|11426.9|11441.8|11437.8|11430.9|11426.9|11824
1722867900000|2024-08-05 14:25:00|11429.3|11425.3|11429.3|11425.3|11437.2|11433.2|11426.2|11422.2|7079
1722868200000|2024-08-05 14:30:00|11430.9|11426.9|11426.2|11422.2|11437.2|11433.2|11423.1|11419.1|15031
1722868500000|2024-08-05 14:35:00|11424.7|11420.7|11418.4|11414.4|11429.3|11425.3|11418.4|11414.4|10331
1722868800000|2024-08-05 14:40:00|11420|11416|11423.1|11419.1|11427.8|11423.8|11413.7|11409.7|11511
1722869100000|2024-08-05 14:45:00|11424.7|11420.7|11429.3|11425.3|11435.6|11431.6|11424.7|11420.7|12818
1722869400000|2024-08-05 14:50:00|11427.8|11423.8|11427.8|11423.8|11434|11430|11423.1|11419.1|9337
1722869700000|2024-08-05 14:55:00|11426.2|11422.2|11437.2|11433.2|11438.7|11434.7|11424.7|11420.7|5926
1722870000000|2024-08-05 15:00:00|11438.7|11434.7|11441.8|11437.8|11445|11441|11435.6|11431.6|12069
1722870300000|2024-08-05 15:05:00|11440.3|11436.3|11424.7|11420.7|11441.8|11437.8|11424.7|11420.7|11030
1722870600000|2024-08-05 15:10:00|11426.2|11422.2|11418.4|11414.4|11426.2|11422.2|11413.7|11409.7|13130
1722870900000|2024-08-05 15:15:00|11416.8|11412.8|11410.6|11406.6|11416.8|11412.8|11409|11405|9860
1722871200000|2024-08-05 15:20:00|11409|11405|11404.3|11400.3|11412.2|11408.2|11399.7|11395.7|13223
1722871500000|2024-08-05 15:25:00|11405.9|11401.9|11409|11405|11410.6|11406.6|11398.1|11394.1|12064
1722871800000|2024-08-05 15:30:00|11407.5|11403.5|11404.3|11400.3|11409|11405|11401.2|11397.2|7048
1722872100000|2024-08-05 15:35:00|11402.8|11398.8|11404.3|11400.3|11405.9|11401.9|11399.7|11395.7|8706
1722872400000|2024-08-05 15:40:00|11405.9|11401.9|11409|11405|11415.3|11411.3|11404.3|11400.3|5124
1722872700000|2024-08-05 15:45:00|11410.6|11406.6|11410.6|11406.6|11410.6|11406.6|11404.3|11400.3|4186
1722873000000|2024-08-05 15:50:00|11409|11405|11410.6|11406.6|11416.8|11412.8|11409|11405|5041
1722873300000|2024-08-05 15:55:00|11412.2|11408.2|11409|11405|11412.2|11408.2|11405.9|11401.9|6419
1722873600000|2024-08-05 16:00:00|11410.6|11406.6|11402.8|11398.8|11412.2|11408.2|11401.2|11397.2|5537
1722873900000|2024-08-05 16:05:00|11404.3|11400.3|11390.3|11386.3|11404.3|11400.3|11390.3|11386.3|11950
1722874200000|2024-08-05 16:10:00|11391.8|11387.8|11387.2|11383.2|11391.8|11387.8|11382.5|11378.5|12607
1722874500000|2024-08-05 16:15:00|11388.7|11384.7|11387.2|11383.2|11393.4|11389.4|11385.6|11381.6|5390
1722874800000|2024-08-05 16:20:00|11388.7|11384.7|11385.6|11381.6|11391.8|11387.8|11382.5|11378.5|3392
1722875100000|2024-08-05 16:25:00|11384|11380|11379.3|11375.3|11387.2|11383.2|11379.3|11375.3|5897
1722875400000|2024-08-05 16:30:00|11380.9|11376.9|11391.8|11387.8|11393.4|11389.4|11380.9|11376.9|7954
1722875700000|2024-08-05 16:35:00|11393.4|11389.4|11393.4|11389.4|11393.4|11389.4|11385.6|11381.6|4210
1722876000000|2024-08-05 16:40:00|11391.8|11387.8|11393.4|11389.4|11395|11391|11390.3|11386.3|5338
1722876300000|2024-08-05 16:45:00|11391.8|11387.8|11398.1|11394.1|11398.1|11394.1|11391.8|11387.8|3368
1722876600000|2024-08-05 16:50:00|11399.7|11395.7|11402.8|11398.8|11402.8|11398.8|11398.1|11394.1|6390
1722876900000|2024-08-05 16:55:00|11404.3|11400.3|11404.3|11400.3|11407.5|11403.5|11402.8|11398.8|5139
1722877200000|2024-08-05 17:00:00|11405.9|11401.9|11402.8|11398.8|11405.9|11401.9|11401.2|11397.2|6022
1722877500000|2024-08-05 17:05:00|11404.3|11400.3|11404.3|11400.3|11412.2|11408.2|11402.8|11398.8|6414
1722877800000|2024-08-05 17:10:00|11402.8|11398.8|11407.5|11403.5|11409|11405|11402.8|11398.8|4165
1722878100000|2024-08-05 17:15:00|11405.9|11401.9|11407.5|11403.5|11409|11405|11402.8|11398.8|3786
1722878400000|2024-08-05 17:20:00|11405.9|11401.9|11398.1|11394.1|11407.5|11403.5|11395|11391|6571
1722878700000|2024-08-05 17:25:00|||||||||2567
1722879000000|2024-08-05 17:30:00|11402.8|11398.8|11393.4|11389.4|11404.3|11400.3|11393.4|11389.4|2744
1722879300000|2024-08-05 17:35:00|11391.8|11387.8|11396.5|11392.5|11398.1|11394.1|11391.8|11387.8|4405
1722879600000|2024-08-05 17:40:00|11395|11391|11398.1|11394.1|11401.2|11397.2|11393.4|11389.4|4537
1722879900000|2024-08-05 17:45:00|11396.5|11392.5|11405.9|11401.9|11405.9|11401.9|11396.5|11392.5|3256
1722880200000|2024-08-05 17:50:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|4171
1722880500000|2024-08-05 17:55:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11404.3|11400.3|3578
1722880800000|2024-08-05 18:00:00|11409|11405|11405.9|11401.9|11409|11405|11404.3|11400.3|3718
1722881100000|2024-08-05 18:05:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|4228
1722881400000|2024-08-05 18:10:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11401.2|11397.2|3304
1722881700000|2024-08-05 18:15:00|11405.9|11401.9|11405.9|11401.9|11409|11405|11404.3|11400.3|2741
1722882000000|2024-08-05 18:20:00|11404.3|11400.3|11409|11405|11410.6|11406.6|11404.3|11400.3|2681
1722882300000|2024-08-05 18:25:00|11410.6|11406.6|11402.8|11398.8|11410.6|11406.6|11401.2|11397.2|2702
1722882600000|2024-08-05 18:30:00|11404.3|11400.3|11410.6|11406.6|11410.6|11406.6|11404.3|11400.3|5251
1722882900000|2024-08-05 18:35:00|11409|11405|11412.2|11408.2|11413.7|11409.7|11407.5|11403.5|2890
1722883200000|2024-08-05 18:40:00|11412.9|11408.9|11418.4|11414.4|11418.4|11414.4|11412.9|11408.9|8408
1722883500000|2024-08-05 18:45:00|11416.8|11412.8|11413.7|11409.7|11418.4|11414.4|11412.2|11408.2|5518
1722883800000|2024-08-05 18:50:00|11412.2|11408.2|11407.5|11403.5|11413.7|11409.7|11407.5|11403.5|12020
1722884100000|2024-08-05 18:55:00|11405.9|11401.9|11412.2|11408.2|11412.2|11408.2|11402.8|11398.8|13165
1722884400000|2024-08-05 19:00:00|11410.6|11406.6|11413.7|11409.7|11416.8|11412.8|11409|11405|10223
1722884700000|2024-08-05 19:05:00|11415.3|11411.3|11421.5|11417.5|11421.5|11417.5|11413.7|11409.7|5235
1722885000000|2024-08-05 19:10:00|11420|11416|11426.2|11422.2|11426.2|11422.2|11420|11416|6492
1722885300000|2024-08-05 19:15:00|11424.7|11420.7|11423.1|11419.1|11429.3|11425.3|11423.1|11419.1|4988
1722885600000|2024-08-05 19:20:00|11421.5|11417.5|11416.8|11412.8|11421.5|11417.5|11416.8|11412.8|4163
1722885900000|2024-08-05 19:25:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11415.3|11411.3|3523
1722886200000|2024-08-05 19:30:00|11415.3|11411.3|11420|11416|11421.5|11417.5|11415.3|11411.3|4527
1722886500000|2024-08-05 19:35:00|11418.4|11414.4|11421.5|11417.5|11423.1|11419.1|11418.4|11414.4|2347
1722886800000|2024-08-05 19:40:00|11420|11416|11427.8|11423.8|11429.3|11425.3|11420|11416|4431
1722887100000|2024-08-05 19:45:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|3535
1722887400000|2024-08-05 19:50:00|11429.3|11425.3|11422.3|11418.3|11429.3|11425.3|11422.3|11418.3|3744
1722887700000|2024-08-05 19:55:00|11421.5|11417.5|11416.8|11412.8|11421.5|11417.5|11412.2|11408.2|14450
1722888000000|2024-08-05 20:00:00|11418.4|11414.4|11415.3|11411.3|11421.5|11417.5|11415.3|11411.3|5545
1722888300000|2024-08-05 20:05:00|11416.8|11412.8|11410.6|11406.6|11418.4|11414.4|11410.6|11406.6|3160
1722888600000|2024-08-05 20:10:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11410.6|11406.6|4028
1722888900000|2024-08-05 20:15:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|1509
1722889200000|2024-08-05 20:20:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|3605
1722889500000|2024-08-05 20:25:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|2284
1722889800000|2024-08-05 20:30:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11410.6|11406.6|2450
1722890100000|2024-08-05 20:35:00|11413.7|11409.7|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|1159
1722890400000|2024-08-05 20:40:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|1762
1722890700000|2024-08-05 20:45:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|3286
1722891000000|2024-08-05 20:50:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|3453
1722891300000|2024-08-05 20:55:00|11409|11405|11404.3|11400.3|11409|11405|11404.3|11400.3|2317
1722895200000|2024-08-05 22:00:00|11399.7|11395.7|11407.5|11403.5|11412.2|11408.2|11399.7|11395.7|1398
1722895500000|2024-08-05 22:05:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|253
1722895800000|2024-08-05 22:10:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11407.5|11403.5|432
1722896100000|2024-08-05 22:15:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|162
1722896400000|2024-08-05 22:20:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|328
1722896700000|2024-08-05 22:25:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|450
1722897000000|2024-08-05 22:30:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|389
1722897300000|2024-08-05 22:35:00|11407.5|11403.5|11402.8|11398.8|11410.6|11406.6|11402.8|11398.8|745
1722897600000|2024-08-05 22:40:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|776
1722897900000|2024-08-05 22:45:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|799
1722898200000|2024-08-05 22:50:00|11402|11398|11405.9|11401.9|11405.9|11401.9|11402|11398|773
1722898500000|2024-08-05 22:55:00|11404.3|11400.3|11401.2|11397.2|11404.3|11400.3|11401.2|11397.2|429
1722898800000|2024-08-05 23:00:00|11402.8|11398.8|11399.7|11395.7|11402.8|11398.8|11396.5|11392.5|1641
1722899100000|2024-08-05 23:05:00|11398.1|11394.1|11395|11391|11398.1|11394.1|11393.4|11389.4|1199
1722899400000|2024-08-05 23:10:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11395|11391|930
1722899700000|2024-08-05 23:15:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|681
1722900000000|2024-08-05 23:20:00|11398.1|11394.1|11395|11391|11399.7|11395.7|11393.4|11389.4|1324
1722900300000|2024-08-05 23:25:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|1081
1722900600000|2024-08-05 23:30:00|11391.8|11387.8|11391.8|11387.8|11396.5|11392.5|11390.3|11386.3|2538
1722900900000|2024-08-05 23:35:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|711
1722901200000|2024-08-05 23:40:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|1295
1722901500000|2024-08-05 23:45:00|11388.7|11384.7|11380.9|11376.9|11388.7|11384.7|11380.9|11376.9|2942
1722901800000|2024-08-05 23:50:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11374.7|11370.7|2915
1722902100000|2024-08-05 23:55:00|11379.3|11375.3|11371.5|11367.5|11379.3|11375.3|11370|11366|4490
1722902400000|2024-08-06 00:00:00|11374.7|11370.7|11366.8|11362.8|11376.2|11372.2|11366.8|11362.8|4299
1722902700000|2024-08-06 00:05:00|11368.4|11364.4|11362.2|11358.2|11371.5|11367.5|11360.6|11356.6|8871
1722903000000|2024-08-06 00:10:00|11360.6|11356.6|11365.3|11361.3|11368.4|11364.4|11360.6|11356.6|4020
1722903300000|2024-08-06 00:15:00|11363.7|11359.7|11366.8|11362.8|11368.4|11364.4|11362.2|11358.2|3965
1722903600000|2024-08-06 00:20:00|11365.3|11361.3|11370|11366|11370|11366|11363.7|11359.7|3121
1722903900000|2024-08-06 00:25:00|11368.4|11364.4|11365.3|11361.3|11370|11366|11363.7|11359.7|3743
1722904200000|2024-08-06 00:30:00|11366.8|11362.8|11363.7|11359.7|11368.4|11364.4|11362.2|11358.2|3042
1722904500000|2024-08-06 00:35:00|11364.5|11360.5|11368.4|11364.4|11373.1|11369.1|11364.5|11360.5|4837
1722904800000|2024-08-06 00:40:00|11370|11366|11373.1|11369.1|11374.7|11370.7|11368.4|11364.4|1967
1722905100000|2024-08-06 00:45:00|11374.7|11370.7|11374.7|11370.7|11377.8|11373.8|11373.1|11369.1|2756
1722905400000|2024-08-06 00:50:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11370|11366|1510
1722905700000|2024-08-06 00:55:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|2664
1722906000000|2024-08-06 01:00:00|11373.1|11369.1|11368.4|11364.4|11373.1|11369.1|11368.4|11364.4|1936
1722906300000|2024-08-06 01:05:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11363.7|11359.7|2409
1722906600000|2024-08-06 01:10:00|11366.8|11362.8|11362.2|11358.2|11366.8|11362.8|11362.2|11358.2|1136
1722906900000|2024-08-06 01:15:00|11363.7|11359.7|11362.2|11358.2|11368.4|11364.4|11362.2|11358.2|3712
1722907200000|2024-08-06 01:20:00|11360.6|11356.6|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|2504
1722907500000|2024-08-06 01:25:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|1284
1722907800000|2024-08-06 01:30:00|11368.4|11364.4|11366.8|11362.8|11370|11366|11366.8|11362.8|2035
1722908100000|2024-08-06 01:35:00|11365.3|11361.3|11370|11366|11370|11366|11365.3|11361.3|2846
1722908400000|2024-08-06 01:40:00|11371.5|11367.5|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|3052
1722908700000|2024-08-06 01:45:00|11376.2|11372.2|11371.5|11367.5|11376.2|11372.2|11371.5|11367.5|1956
1722909000000|2024-08-06 01:50:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|829
1722909300000|2024-08-06 01:55:00|11373.1|11369.1|11370|11366|11374.7|11370.7|11368.4|11364.4|1317
1722909600000|2024-08-06 02:00:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|749
1722909900000|2024-08-06 02:05:00|11368.4|11364.4|11370|11366|11374.7|11370.7|11368.4|11364.4|2687
1722910200000|2024-08-06 02:10:00|11370.8|11366.8|11373.1|11369.1|11374.7|11370.7|11370|11366|1257
1722910500000|2024-08-06 02:15:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|1557
1722910800000|2024-08-06 02:20:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|660
1722911100000|2024-08-06 02:25:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|562
1722911400000|2024-08-06 02:30:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|302
1722911700000|2024-08-06 02:35:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|1732
1722912000000|2024-08-06 02:40:00|11370|11366|11371.5|11367.5|11373.1|11369.1|11370|11366|1032
1722912300000|2024-08-06 02:45:00|11373.1|11369.1|11370|11366|11373.1|11369.1|11370|11366|452
1722912600000|2024-08-06 02:50:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|1905
1722912900000|2024-08-06 02:55:00|11368.4|11364.4|11370|11366|11370|11366|11366.8|11362.8|1139
1722913200000|2024-08-06 03:00:00|11369.2|11365.2|11373.1|11369.1|11373.1|11369.1|11368.4|11364.4|1798
1722913500000|2024-08-06 03:05:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11368.4|11364.4|494
1722913800000|2024-08-06 03:10:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11370|11366|817
1722914100000|2024-08-06 03:15:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|375
1722914400000|2024-08-06 03:20:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|330
1722914700000|2024-08-06 03:25:00|11373.1|11369.1|11370|11366|11374.7|11370.7|11370|11366|358
1722915000000|2024-08-06 03:30:00|11368.4|11364.4|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|820
1722915300000|2024-08-06 03:35:00|11370|11366|11368.4|11364.4|11370|11366|11366.8|11362.8|1450
1722915600000|2024-08-06 03:40:00|11370|11366|11366.8|11362.8|11370|11366|11366.8|11362.8|2234
1722915900000|2024-08-06 03:45:00|11365.3|11361.3|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|727
1722916200000|2024-08-06 03:50:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|2093
1722916500000|2024-08-06 03:55:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|630
1722916800000|2024-08-06 04:00:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|788
1722917100000|2024-08-06 04:05:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|472
1722917400000|2024-08-06 04:10:00|11366.1|11362.1|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1295
1722917700000|2024-08-06 04:15:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|550
1722918000000|2024-08-06 04:20:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11362.2|11358.2|1299
1722918300000|2024-08-06 04:25:00|11363.7|11359.7|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|1243
1722918600000|2024-08-06 04:30:00|11363.7|11359.7|11363.7|11359.7|11370|11366|11363.7|11359.7|1430
1722918900000|2024-08-06 04:35:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11357.5|11353.5|1706
1722919200000|2024-08-06 04:40:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|792
1722919500000|2024-08-06 04:45:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|1357
1722919800000|2024-08-06 04:50:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11359|11355|847
1722920100000|2024-08-06 04:55:00|11359.8|11355.8|11360.6|11356.6|11362.2|11358.2|11359|11355|1378
1722920400000|2024-08-06 05:00:00|11362.2|11358.2|11366.8|11362.8|11366.8|11362.8|11360.6|11356.6|1586
1722920700000|2024-08-06 05:05:00|11368.4|11364.4|11373.1|11369.1|11373.1|11369.1|11366.8|11362.8|1591
1722921000000|2024-08-06 05:10:00|11371.5|11367.5|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|2176
1722921300000|2024-08-06 05:15:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|485
1722921600000|2024-08-06 05:20:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|1153
1722921900000|2024-08-06 05:25:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|1138
1722922200000|2024-08-06 05:30:00|11366.8|11362.8|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|1198
1722922500000|2024-08-06 05:35:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|788
1722922800000|2024-08-06 05:40:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|927
1722923100000|2024-08-06 05:45:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|1250
1722923400000|2024-08-06 05:50:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|682
1722923700000|2024-08-06 05:55:00|11362.2|11358.2|11359|11355|11363.7|11359.7|11359|11355|1021
1722924000000|2024-08-06 06:00:00|11360.6|11356.6|11366.8|11362.8|11366.8|11362.8|11360.6|11356.6|2712
1722924300000|2024-08-06 06:05:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|2891
1722924600000|2024-08-06 06:10:00|11365.3|11361.3|11357.5|11353.5|11366.8|11362.8|11357.5|11353.5|4422
1722924900000|2024-08-06 06:15:00|11359|11355|11352.8|11348.8|11360.6|11356.6|11346.5|11342.5|6877
1722925200000|2024-08-06 06:20:00|11354.3|11350.3|11348.1|11344.1|11354.3|11350.3|11348.1|11344.1|3084
1722925500000|2024-08-06 06:25:00|11349.7|11345.7|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|2142
1722925800000|2024-08-06 06:30:00|11354.3|11350.3|11355.9|11351.9|11360.6|11356.6|11349.7|11345.7|4205
1722926100000|2024-08-06 06:35:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|2536
1722926400000|2024-08-06 06:40:00|11355.9|11351.9|11351.2|11347.2|11355.9|11351.9|11351.2|11347.2|2529
1722926700000|2024-08-06 06:45:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2068
1722927000000|2024-08-06 06:50:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1115
1722927300000|2024-08-06 06:55:00|11357.5|11353.5|11352.8|11348.8|11359|11355|11352.8|11348.8|2364
1722927600000|2024-08-06 07:00:00|11354.3|11350.3|11355.9|11351.9|11359|11355|11352.8|11348.8|4343
1722927900000|2024-08-06 07:05:00|11354.3|11350.3|11346.5|11342.5|11357.5|11353.5|11346.5|11342.5|5841
1722928200000|2024-08-06 07:10:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11345|11341|3465
1722928500000|2024-08-06 07:15:00|11348.1|11344.1|11343.4|11339.4|11349.7|11345.7|11343.4|11339.4|4141
1722928800000|2024-08-06 07:20:00|11345|11341|11340.3|11336.3|11346.5|11342.5|11340.3|11336.3|3947
1722929100000|2024-08-06 07:25:00|11341.8|11337.8|11343.4|11339.4|11346.5|11342.5|11340.3|11336.3|3584
1722929400000|2024-08-06 07:30:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|2146
1722929700000|2024-08-06 07:35:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|3415
1722930000000|2024-08-06 07:40:00|11345.8|11341.8|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|2612
1722930300000|2024-08-06 07:45:00|||||||||1230
1722930600000|2024-08-06 07:50:00|11345|11341|11351.2|11347.2|11352.8|11348.8|11345|11341|5569
1722930900000|2024-08-06 07:55:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|2924
1722931200000|2024-08-06 08:00:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11346.5|11342.5|4346
1722931500000|2024-08-06 08:05:00|11351.2|11347.2|11357.5|11353.5|11359|11355|11351.2|11347.2|7303
1722931800000|2024-08-06 08:10:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|6291
1722932100000|2024-08-06 08:15:00|11359|11355|11355.9|11351.9|11363.7|11359.7|11354.3|11350.3|6847
1722932400000|2024-08-06 08:20:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11351.2|11347.2|3693
1722932700000|2024-08-06 08:25:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1691
1722933000000|2024-08-06 08:30:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|3345
1722933300000|2024-08-06 08:35:00|11349.7|11345.7|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|1260
1722933600000|2024-08-06 08:40:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1627
1722933900000|2024-08-06 08:45:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|2097
1722934200000|2024-08-06 08:50:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|2160
1722934500000|2024-08-06 08:55:00|11352.8|11348.8|11355.1|11351.1|11355.9|11351.9|11352.8|11348.8|1715
1722934800000|2024-08-06 09:00:00|11355.9|11351.9|11363.7|11359.7|11363.7|11359.7|11355.9|11351.9|2767
1722935100000|2024-08-06 09:05:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|4118
1722935400000|2024-08-06 09:10:00|11363.7|11359.7|11359|11355|11365.3|11361.3|11357.5|11353.5|5384
1722935700000|2024-08-06 09:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|1941
1722936000000|2024-08-06 09:20:00|11359|11355|11355.9|11351.9|11360.6|11356.6|11353.6|11349.6|2885
1722936300000|2024-08-06 09:25:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1845
1722936600000|2024-08-06 09:30:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|1389
1722936900000|2024-08-06 09:35:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1292
1722937200000|2024-08-06 09:40:00|11359|11355|11362.2|11358.2|11365.3|11361.3|11359|11355|1843
1722937500000|2024-08-06 09:45:00|11363.7|11359.7|11363.7|11359.7|11368.4|11364.4|11362.2|11358.2|2308
1722937800000|2024-08-06 09:50:00|11365.3|11361.3|11368.4|11364.4|11370|11366|11363.7|11359.7|3176
1722938100000|2024-08-06 09:55:00|11370|11366|11363.7|11359.7|11370|11366|11362.2|11358.2|4550
1722938400000|2024-08-06 10:00:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|3102
1722938700000|2024-08-06 10:05:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|4265
1722939000000|2024-08-06 10:10:00|11368.4|11364.4|11362.2|11358.2|11370|11366|11362.2|11358.2|2619
1722939300000|2024-08-06 10:15:00|11363.7|11359.7|11363.7|11359.7|11366.8|11362.8|11362.2|11358.2|3428
1722939600000|2024-08-06 10:20:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|770
1722939900000|2024-08-06 10:25:00|11365.3|11361.3|11365.3|11361.3|11370|11366|11363.7|11359.7|1987
1722940200000|2024-08-06 10:30:00|11363.7|11359.7|11359|11355|11366.8|11362.8|11359|11355|2728
1722940500000|2024-08-06 10:35:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|1224
1722940800000|2024-08-06 10:40:00|11357.5|11353.5|11362.2|11358.2|11362.2|11358.2|11355.9|11351.9|2445
1722941100000|2024-08-06 10:45:00|11360.6|11356.6|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|1714
1722941400000|2024-08-06 10:50:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1547
1722941700000|2024-08-06 10:55:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|1565
1722942000000|2024-08-06 11:00:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|2950
1722942300000|2024-08-06 11:05:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11348.1|11344.1|3588
1722942600000|2024-08-06 11:10:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|2423
1722942900000|2024-08-06 11:15:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|2849
1722943200000|2024-08-06 11:20:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11346.5|11342.5|3142
1722943500000|2024-08-06 11:25:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|2176
1722943800000|2024-08-06 11:30:00|11349.7|11345.7|11352.8|11348.8|11354.3|11350.3|11348.1|11344.1|3457
1722944100000|2024-08-06 11:35:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1954
1722944400000|2024-08-06 11:40:00|11352.8|11348.8|11360.6|11356.6|11363.7|11359.7|11352.8|11348.8|5242
1722944700000|2024-08-06 11:45:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11357.5|11353.5|2716
1722945000000|2024-08-06 11:50:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|1579
1722945300000|2024-08-06 11:55:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|2955
1722945600000|2024-08-06 12:00:00|11359|11355|11365.3|11361.3|11366.8|11362.8|11357.5|11353.5|6933
1722945900000|2024-08-06 12:05:00|11366.8|11362.8|11363.7|11359.7|11371.5|11367.5|11362.2|11358.2|5887
1722946200000|2024-08-06 12:10:00|11362.2|11358.2|11368.4|11364.4|11370|11366|11360.6|11356.6|6875
1722946500000|2024-08-06 12:15:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11365.3|11361.3|7328
1722946800000|2024-08-06 12:20:00|11370|11366|11366.8|11362.8|11371.5|11367.5|11363.7|11359.7|6117
1722947100000|2024-08-06 12:25:00|11365.3|11361.3|11371.5|11367.5|11371.5|11367.5|11365.3|11361.3|5597
1722947400000|2024-08-06 12:30:00|11370|11366|11380.9|11376.9|11382.5|11378.5|11370|11366|10265
1722947700000|2024-08-06 12:35:00|11379.3|11375.3|11374.7|11370.7|11382.5|11378.5|11371.5|11367.5|9104
1722948000000|2024-08-06 12:40:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11373.1|11369.1|7903
1722948300000|2024-08-06 12:45:00|11377.8|11373.8|11379.3|11375.3|11380.9|11376.9|11376.2|11372.2|8466
1722948600000|2024-08-06 12:50:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11373.1|11369.1|4117
1722948900000|2024-08-06 12:55:00|11384|11380|11374.7|11370.7|11384|11380|11374.7|11370.7|9693
1722949200000|2024-08-06 13:00:00|11376.2|11372.2|11371.5|11367.5|11382.5|11378.5|11370|11366|6537
1722949500000|2024-08-06 13:05:00|11373.1|11369.1|11376.2|11372.2|11377.8|11373.8|11371.5|11367.5|5931
1722949800000|2024-08-06 13:10:00|11377.8|11373.8|11379.3|11375.3|11382.5|11378.5|11376.2|11372.2|5644
1722950100000|2024-08-06 13:15:00|11377.8|11373.8|11377.8|11373.8|11382.5|11378.5|11376.2|11372.2|4334
1722950400000|2024-08-06 13:20:00|11379.3|11375.3|11387.2|11383.2|11388.7|11384.7|11377.8|11373.8|8373
1722950700000|2024-08-06 13:25:00|11385.6|11381.6|11390.3|11386.3|11390.3|11386.3|11385.6|11381.6|7375
1722951000000|2024-08-06 13:30:00|11388.7|11384.7|11384|11380|11391.8|11387.8|11382.5|11378.5|15330
1722951300000|2024-08-06 13:35:00|11382.5|11378.5|11382.5|11378.5|11387.2|11383.2|11380.9|11376.9|7082
1722951600000|2024-08-06 13:40:00|11380.9|11376.9|11384|11380|11385.6|11381.6|11377.8|11373.8|10235
1722951900000|2024-08-06 13:45:00|11382.5|11378.5|11377.8|11373.8|11391.8|11387.8|11377.8|11373.8|7787
1722952200000|2024-08-06 13:50:00|11379.3|11375.3|11371.5|11367.5|11379.3|11375.3|11371.5|11367.5|8767
1722952500000|2024-08-06 13:55:00|11373.1|11369.1|11376.2|11372.2|11376.2|11372.2|11371.5|11367.5|5839
1722952800000|2024-08-06 14:00:00|11377.8|11373.8|11374.7|11370.7|11377.8|11373.8|11370|11366|6068
1722953100000|2024-08-06 14:05:00|11376.2|11372.2|11373.1|11369.1|11379.3|11375.3|11371.5|11367.5|4123
1722953400000|2024-08-06 14:10:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11370|11366|7519
1722953700000|2024-08-06 14:15:00|11371.5|11367.5|11373.1|11369.1|11374.7|11370.7|11370|11366|3617
1722954000000|2024-08-06 14:20:00|11371.5|11367.5|11365.3|11361.3|11373.1|11369.1|11365.3|11361.3|7391
1722954300000|2024-08-06 14:25:00|11366.8|11362.8|11366.8|11362.8|11371.5|11367.5|11365.3|11361.3|6109
1722954600000|2024-08-06 14:30:00|11365.3|11361.3|11368.4|11364.4|11373.1|11369.1|11363.7|11359.7|6424
1722954900000|2024-08-06 14:35:00|11366.8|11362.8|11362.2|11358.2|11366.8|11362.8|11359|11355|6295
1722955200000|2024-08-06 14:40:00|11360.6|11356.6|11354.3|11350.3|11362.2|11358.2|11354.3|11350.3|4583
1722955500000|2024-08-06 14:45:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|9374
1722955800000|2024-08-06 14:50:00|11352.8|11348.8|11349.7|11345.7|11355.9|11351.9|11349.7|11345.7|6239
1722956100000|2024-08-06 14:55:00|11351.2|11347.2|11357.5|11353.5|11359|11355|11351.2|11347.2|13077
1722956400000|2024-08-06 15:00:00|11355.9|11351.9|11351.2|11347.2|11357.5|11353.5|11351.2|11347.2|5360
1722956700000|2024-08-06 15:05:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|7034
1722957000000|2024-08-06 15:10:00|11352.8|11348.8|11355.9|11351.9|11357.5|11353.5|11352.8|11348.8|6154
1722957300000|2024-08-06 15:15:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11354.3|11350.3|5776
1722957600000|2024-08-06 15:20:00|11359|11355|11355.9|11351.9|11360.6|11356.6|11354.3|11350.3|8405
1722957900000|2024-08-06 15:25:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|4448
1722958200000|2024-08-06 15:30:00|11359|11355|11348.1|11344.1|11359|11355|11343.4|11339.4|10416
1722958500000|2024-08-06 15:35:00|11346.5|11342.5|11343.4|11339.4|11349.7|11345.7|11337.2|11333.2|8573
1722958800000|2024-08-06 15:40:00|11341.8|11337.8|11349.7|11345.7|11352.8|11348.8|11341.8|11337.8|6435
1722959100000|2024-08-06 15:45:00|11351.2|11347.2|11352.8|11348.8|11355.9|11351.9|11349.7|11345.7|3237
1722959400000|2024-08-06 15:50:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|2079
1722959700000|2024-08-06 15:55:00|11351.2|11347.2|11346.5|11342.5|11352.8|11348.8|11345|11341|4283
1722960000000|2024-08-06 16:00:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11343.4|11339.4|5578
1722960300000|2024-08-06 16:05:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|1892
1722960600000|2024-08-06 16:10:00|11348.1|11344.1|11343.4|11339.4|11349.7|11345.7|11343.4|11339.4|3637
1722960900000|2024-08-06 16:15:00|11345|11341|11346.5|11342.5|11351.2|11347.2|11343.4|11339.4|3933
1722961200000|2024-08-06 16:20:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|2448
1722961500000|2024-08-06 16:25:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|5636
1722961800000|2024-08-06 16:30:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|2536
1722962100000|2024-08-06 16:35:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|5097
1722962400000|2024-08-06 16:40:00|11345|11341|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|2812
1722962700000|2024-08-06 16:45:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|4033
1722963000000|2024-08-06 16:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|2191
1722963300000|2024-08-06 16:55:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|3207
1722963600000|2024-08-06 17:00:00|11337.9|11333.9|11335.6|11331.6|11340.3|11336.3|11334|11330|5978
1722963900000|2024-08-06 17:05:00|11334|11330|11332.5|11328.5|11337.2|11333.2|11329.3|11325.3|6671
1722964200000|2024-08-06 17:10:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|5639
1722964500000|2024-08-06 17:15:00|11332.5|11328.5|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|3099
1722964800000|2024-08-06 17:20:00|11330.9|11326.9|11334|11330|11335.6|11331.6|11330.9|11326.9|4296
1722965100000|2024-08-06 17:25:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|4815
1722965400000|2024-08-06 17:30:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|1967
1722965700000|2024-08-06 17:35:00|11335.6|11331.6|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|4108
1722966000000|2024-08-06 17:40:00|11329.3|11325.3|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|3936
1722966300000|2024-08-06 17:45:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|4767
1722966600000|2024-08-06 17:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|3627
1722966900000|2024-08-06 17:55:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|4015
1722967200000|2024-08-06 18:00:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3157
1722967500000|2024-08-06 18:05:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|4263
1722967800000|2024-08-06 18:10:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|6553
1722968100000|2024-08-06 18:15:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11334|11330|5920
1722968400000|2024-08-06 18:20:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|3333
1722968700000|2024-08-06 18:25:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|11574
1722969000000|2024-08-06 18:30:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2854
1722969300000|2024-08-06 18:35:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|1709
1722969600000|2024-08-06 18:40:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|2447
1722969900000|2024-08-06 18:45:00|11341.8|11337.8|11341.8|11337.8|11345|11341|11341.8|11337.8|2954
1722970200000|2024-08-06 18:50:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11337.2|11333.2|6818
1722970500000|2024-08-06 18:55:00|11337.2|11333.2|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|11786
1722970800000|2024-08-06 19:00:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|5038
1722971100000|2024-08-06 19:05:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|2766
1722971400000|2024-08-06 19:10:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|2990
1722971700000|2024-08-06 19:15:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2746
1722972000000|2024-08-06 19:20:00|11340.3|11336.3|11337.2|11333.2|11341.8|11337.8|11337.2|11333.2|4233
1722972300000|2024-08-06 19:25:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|7151
1722972600000|2024-08-06 19:30:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|2294
1722972900000|2024-08-06 19:35:00|11337.2|11333.2|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|2228
1722973200000|2024-08-06 19:40:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|2587
1722973500000|2024-08-06 19:45:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|5456
1722973800000|2024-08-06 19:50:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|4927
1722974100000|2024-08-06 19:55:00|11338.7|11334.7|11334|11330|11341.8|11337.8|11334|11330|14053
1722974400000|2024-08-06 20:00:00|11335.6|11331.6|11346.5|11342.5|11346.5|11342.5|11335.6|11331.6|16127
1722974700000|2024-08-06 20:05:00|11345|11341|11340.3|11336.3|11345|11341|11340.3|11336.3|1872
1722975000000|2024-08-06 20:10:00|11338.7|11334.7|11335.6|11331.6|11340.3|11336.3|11334|11330|2419
1722975300000|2024-08-06 20:15:00|11337.2|11333.2|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|5701
1722975600000|2024-08-06 20:20:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|4178
1722975900000|2024-08-06 20:25:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|3644
1722976200000|2024-08-06 20:30:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|1619
1722976500000|2024-08-06 20:35:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2341
1722976800000|2024-08-06 20:40:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|4618
1722977100000|2024-08-06 20:45:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|4191
1722977400000|2024-08-06 20:50:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|6529
1722977700000|2024-08-06 20:55:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|2551
1722981600000|2024-08-06 22:00:00|11349.7|11345.7|11338.7|11334.7|11351.2|11347.2|11338.7|11334.7|1008
1722981900000|2024-08-06 22:05:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|480
1722982200000|2024-08-06 22:10:00|11345|11341|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|771
1722982500000|2024-08-06 22:15:00|11343.4|11339.4|11338.7|11334.7|11343.4|11339.4|11337.2|11333.2|579
1722982800000|2024-08-06 22:20:00|11337.2|11333.2|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|317
1722983100000|2024-08-06 22:25:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|48
1722983400000|2024-08-06 22:30:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|271
1722983700000|2024-08-06 22:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|374
1722984000000|2024-08-06 22:40:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|146
1722984300000|2024-08-06 22:45:00|11345.8|11341.8|11345|11341|11346.5|11342.5|11341.8|11337.8|916
1722984600000|2024-08-06 22:50:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|274
1722984900000|2024-08-06 22:55:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|257
1722985200000|2024-08-06 23:00:00|11341.8|11337.8|11345|11341|11346.5|11342.5|11341.8|11337.8|312
1722985500000|2024-08-06 23:05:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|210
1722985800000|2024-08-06 23:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|372
1722986100000|2024-08-06 23:15:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|242
1722986400000|2024-08-06 23:20:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|322
1722986700000|2024-08-06 23:25:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|203
1722987000000|2024-08-06 23:30:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|656
1722987300000|2024-08-06 23:35:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|107
1722987600000|2024-08-06 23:40:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|365
1722987900000|2024-08-06 23:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1084
1722988200000|2024-08-06 23:50:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|850
1722988500000|2024-08-06 23:55:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|304
1722988800000|2024-08-07 00:00:00|11346.5|11342.5|11352.8|11348.8|11352.8|11348.8|11346.5|11342.5|1914
1722989100000|2024-08-07 00:05:00|11351.2|11347.2|11341.8|11337.8|11351.2|11347.2|11341.8|11337.8|1255
1722989400000|2024-08-07 00:10:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1861
1722989700000|2024-08-07 00:15:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|1346
1722990000000|2024-08-07 00:20:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|416
1722990300000|2024-08-07 00:25:00|11341.8|11337.8|11335.6|11331.6|11341.8|11337.8|11334|11330|2482
1722990600000|2024-08-07 00:30:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11334|11330|1950
1722990900000|2024-08-07 00:35:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|1242
1722991200000|2024-08-07 00:40:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|512
1722991500000|2024-08-07 00:45:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|964
1722991800000|2024-08-07 00:50:00|11330.9|11326.9|11338.7|11334.7|11338.7|11334.7|11330.9|11326.9|844
1722992100000|2024-08-07 00:55:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|691
1722992400000|2024-08-07 01:00:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|2389
1722992700000|2024-08-07 01:05:00|11338.7|11334.7|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|677
1722993000000|2024-08-07 01:10:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|586
1722993300000|2024-08-07 01:15:00|11341.8|11337.8|11338.7|11334.7|11343.4|11339.4|11338.7|11334.7|334
1722993600000|2024-08-07 01:20:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|630
1722993900000|2024-08-07 01:25:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11334|11330|685
1722994200000|2024-08-07 01:30:00|11332.5|11328.5|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|2086
1722994500000|2024-08-07 01:35:00|11334|11330|11337.2|11333.2|11338.7|11334.7|11332.5|11328.5|1291
1722994800000|2024-08-07 01:40:00|11335.6|11331.6|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|1199
1722995100000|2024-08-07 01:45:00|11333.3|11329.3|11326.2|11322.2|11333.3|11329.3|11324.7|11320.7|3450
1722995400000|2024-08-07 01:50:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|2066
1722995700000|2024-08-07 01:55:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|1577
1722996000000|2024-08-07 02:00:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1668
1722996300000|2024-08-07 02:05:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|417
1722996600000|2024-08-07 02:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|434
1722996900000|2024-08-07 02:15:00|11327.8|11323.8|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|2231
1722997200000|2024-08-07 02:20:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|2559
1722997500000|2024-08-07 02:25:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11323.1|11319.1|1208
1722997800000|2024-08-07 02:30:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|1969
1722998100000|2024-08-07 02:35:00|11334|11330|11329.3|11325.3|11334|11330|11329.3|11325.3|1818
1722998400000|2024-08-07 02:40:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|644
1722998700000|2024-08-07 02:45:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|466
1722999000000|2024-08-07 02:50:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|599
1722999300000|2024-08-07 02:55:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|211
1722999600000|2024-08-07 03:00:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|654
1722999900000|2024-08-07 03:05:00|11329.3|11325.3|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|879
1723000200000|2024-08-07 03:10:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|469
1723000500000|2024-08-07 03:15:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|578
1723000800000|2024-08-07 03:20:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|448
1723001100000|2024-08-07 03:25:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|458
1723001400000|2024-08-07 03:30:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|776
1723001700000|2024-08-07 03:35:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|286
1723002000000|2024-08-07 03:40:00|||||||||206
1723002300000|2024-08-07 03:45:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|332
1723002600000|2024-08-07 03:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|458
1723002900000|2024-08-07 03:55:00|||||||||276
1723003200000|2024-08-07 04:00:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|283
1723003500000|2024-08-07 04:05:00|||||||||106
1723003800000|2024-08-07 04:10:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|610
1723004100000|2024-08-07 04:15:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|555
1723004400000|2024-08-07 04:20:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|694
1723004700000|2024-08-07 04:25:00|||||||||527
1723005000000|2024-08-07 04:30:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|1769
1723005300000|2024-08-07 04:35:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|239
1723005600000|2024-08-07 04:40:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|357
1723005900000|2024-08-07 04:45:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|682
1723006200000|2024-08-07 04:50:00|11323.1|11319.1|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|286
1723006500000|2024-08-07 04:55:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|423
1723006800000|2024-08-07 05:00:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|1302
1723007100000|2024-08-07 05:05:00|11320|11316|11320|11316|11320|11316|11320|11316|465
1723007400000|2024-08-07 05:10:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11320|11316|487
1723007700000|2024-08-07 05:15:00|11323.1|11319.1|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1164
1723008000000|2024-08-07 05:20:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|680
1723008300000|2024-08-07 05:25:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|533
1723008600000|2024-08-07 05:30:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|1271
1723008900000|2024-08-07 05:35:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|1113
1723009200000|2024-08-07 05:40:00|11321.5|11317.5|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|812
1723009500000|2024-08-07 05:45:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1008
1723009800000|2024-08-07 05:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|546
1723010100000|2024-08-07 05:55:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|909
1723010400000|2024-08-07 06:00:00|11329.3|11325.3|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|1826
1723010700000|2024-08-07 06:05:00|11326.2|11322.2|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|1675
1723011000000|2024-08-07 06:10:00|11329.3|11325.3|11335.6|11331.6|11335.6|11331.6|11329.3|11325.3|3480
1723011300000|2024-08-07 06:15:00|11334|11330|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|4306
1723011600000|2024-08-07 06:20:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|2070
1723011900000|2024-08-07 06:25:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|2402
1723012200000|2024-08-07 06:30:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1073
1723012500000|2024-08-07 06:35:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|1535
1723012800000|2024-08-07 06:40:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|931
1723013100000|2024-08-07 06:45:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11334|11330|974
1723013400000|2024-08-07 06:50:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|1767
1723013700000|2024-08-07 06:55:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|1727
1723014000000|2024-08-07 07:00:00|11335.6|11331.6|11330.9|11326.9|11337.2|11333.2|11330.9|11326.9|1940
1723014300000|2024-08-07 07:05:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|4465
1723014600000|2024-08-07 07:10:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2579
1723014900000|2024-08-07 07:15:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3385
1723015200000|2024-08-07 07:20:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|4188
1723015500000|2024-08-07 07:25:00|11330.9|11326.9|11324.7|11320.7|11330.9|11326.9|11324.7|11320.7|3242
1723015800000|2024-08-07 07:30:00|11323.1|11319.1|11321.5|11317.5|11326.2|11322.2|11321.5|11317.5|3785
1723016100000|2024-08-07 07:35:00|11323.1|11319.1|11318.4|11314.4|11323.1|11319.1|11318.4|11314.4|3130
1723016400000|2024-08-07 07:40:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|4146
1723016700000|2024-08-07 07:45:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|3433
1723017000000|2024-08-07 07:50:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|3712
1723017300000|2024-08-07 07:55:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2227
1723017600000|2024-08-07 08:00:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11313.7|11309.7|2478
1723017900000|2024-08-07 08:05:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11312.2|11308.2|3346
1723018200000|2024-08-07 08:10:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|1863
1723018500000|2024-08-07 08:15:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|2407
1723018800000|2024-08-07 08:20:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|2099
1723019100000|2024-08-07 08:25:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1450
1723019400000|2024-08-07 08:30:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1019
1723019700000|2024-08-07 08:35:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|1538
1723020000000|2024-08-07 08:40:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|3678
1723020300000|2024-08-07 08:45:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|2180
1723020600000|2024-08-07 08:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1241
1723020900000|2024-08-07 08:55:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|846
1723021200000|2024-08-07 09:00:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2345
1723021500000|2024-08-07 09:05:00|11312.9|11308.9|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|1253
1723021800000|2024-08-07 09:10:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|2139
1723022100000|2024-08-07 09:15:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1656
1723022400000|2024-08-07 09:20:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|2085
1723022700000|2024-08-07 09:25:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|1926
1723023000000|2024-08-07 09:30:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11309|11305|3426
1723023300000|2024-08-07 09:35:00|11310.6|11306.6|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|3517
1723023600000|2024-08-07 09:40:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11309|11305|1765
1723023900000|2024-08-07 09:45:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|2945
1723024200000|2024-08-07 09:50:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|1595
1723024500000|2024-08-07 09:55:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|4826
1723024800000|2024-08-07 10:00:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|893
1723025100000|2024-08-07 10:05:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|1086
1723025400000|2024-08-07 10:10:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11307.5|11303.5|3192
1723025700000|2024-08-07 10:15:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|881
1723026000000|2024-08-07 10:20:00|||||||||687
1723026300000|2024-08-07 10:25:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1002
1723026600000|2024-08-07 10:30:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1864
1723026900000|2024-08-07 10:35:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1299
1723027200000|2024-08-07 10:40:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|2519
1723027500000|2024-08-07 10:45:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1821
1723027800000|2024-08-07 10:50:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|847
1723028100000|2024-08-07 10:55:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1029
1723028400000|2024-08-07 11:00:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|875
1723028700000|2024-08-07 11:05:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|1720
1723029000000|2024-08-07 11:10:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|1910
1723029300000|2024-08-07 11:15:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|3224
1723029600000|2024-08-07 11:20:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1764
1723029900000|2024-08-07 11:25:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11309|11305|2024
1723030200000|2024-08-07 11:30:00|11310.6|11306.6|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|4024
1723030500000|2024-08-07 11:35:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|2157
1723030800000|2024-08-07 11:40:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11307.5|11303.5|9415
1723031100000|2024-08-07 11:45:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|3707
1723031400000|2024-08-07 11:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3013
1723031700000|2024-08-07 11:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|2713
1723032000000|2024-08-07 12:00:00|11316.8|11312.8|11316.8|11312.8|11320|11316|11315.3|11311.3|4494
1723032300000|2024-08-07 12:05:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|3840
1723032600000|2024-08-07 12:10:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|3522
1723032900000|2024-08-07 12:15:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|2235
1723033200000|2024-08-07 12:20:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|8099
1723033500000|2024-08-07 12:25:00|11310.6|11306.6|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|6347
1723033800000|2024-08-07 12:30:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11307.5|11303.5|5712
1723034100000|2024-08-07 12:35:00|11312.2|11308.2|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|8510
1723034400000|2024-08-07 12:40:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|6398
1723034700000|2024-08-07 12:45:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|2623
1723035000000|2024-08-07 12:50:00|11318.4|11314.4|11315.3|11311.3|11320|11316|11315.3|11311.3|8688
1723035300000|2024-08-07 12:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|5258
1723035600000|2024-08-07 13:00:00|11316.8|11312.8|11320|11316|11320|11316|11315.3|11311.3|4500
1723035900000|2024-08-07 13:05:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|3821
1723036200000|2024-08-07 13:10:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|2839
1723036500000|2024-08-07 13:15:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|5045
1723036800000|2024-08-07 13:20:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|7318
1723037100000|2024-08-07 13:25:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|3753
1723037400000|2024-08-07 13:30:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|3535
1723037700000|2024-08-07 13:35:00|11312.2|11308.2|11305.9|11301.9|11312.2|11308.2|11305.9|11301.9|10683
1723038000000|2024-08-07 13:40:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|7626
1723038300000|2024-08-07 13:45:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|3608
1723038600000|2024-08-07 13:50:00|11305.9|11301.9|11302.8|11298.8|11307.5|11303.5|11302.8|11298.8|6999
1723038900000|2024-08-07 13:55:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|8002
1723039200000|2024-08-07 14:00:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|7191
1723039500000|2024-08-07 14:05:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|5155
1723039800000|2024-08-07 14:10:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|4463
1723040100000|2024-08-07 14:15:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11304.3|11300.3|7154
1723040400000|2024-08-07 14:20:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|4916
1723040700000|2024-08-07 14:25:00|11309|11305|11310.6|11306.6|11313.7|11309.7|11309|11305|8964
1723041000000|2024-08-07 14:30:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11307.5|11303.5|6203
1723041300000|2024-08-07 14:35:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11305.9|11301.9|3838
1723041600000|2024-08-07 14:40:00|11309|11305|11305.9|11301.9|11310.6|11306.6|11305.9|11301.9|4443
1723041900000|2024-08-07 14:45:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|2424
1723042200000|2024-08-07 14:50:00|11307.5|11303.5|11304.3|11300.3|11309|11305|11304.3|11300.3|6029
1723042500000|2024-08-07 14:55:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|4887
1723042800000|2024-08-07 15:00:00|11301.2|11297.2|11296.5|11292.5|11302.8|11298.8|11296.5|11292.5|5530
1723043100000|2024-08-07 15:05:00|11295|11291|11291.8|11287.8|11296.5|11292.5|11290.3|11286.3|15319
1723043400000|2024-08-07 15:10:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|8973
1723043700000|2024-08-07 15:15:00|11291.8|11287.8|11295|11291|11296.5|11292.5|11291.8|11287.8|7082
1723044000000|2024-08-07 15:20:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|3902
1723044300000|2024-08-07 15:25:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2580
1723044600000|2024-08-07 15:30:00|11296.5|11292.5|11296.5|11292.5|11301.2|11297.2|11296.5|11292.5|10514
1723044900000|2024-08-07 15:35:00|11295|11291|11295|11291|11298.1|11294.1|11295|11291|7848
1723045200000|2024-08-07 15:40:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|2973
1723045500000|2024-08-07 15:45:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|6337
1723045800000|2024-08-07 15:50:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|3846
1723046100000|2024-08-07 15:55:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|3431
1723046400000|2024-08-07 16:00:00|11299.7|11295.7|11304.3|11300.3|11304.3|11300.3|11299.7|11295.7|7742
1723046700000|2024-08-07 16:05:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|9551
1723047000000|2024-08-07 16:10:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|4713
1723047300000|2024-08-07 16:15:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|5308
1723047600000|2024-08-07 16:20:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|3091
1723047900000|2024-08-07 16:25:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|3347
1723048200000|2024-08-07 16:30:00|11299.7|11295.7|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|5040
1723048500000|2024-08-07 16:35:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|4532
1723048800000|2024-08-07 16:40:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|2721
1723049100000|2024-08-07 16:45:00|11304.3|11300.3|11309|11305|11310.6|11306.6|11304.3|11300.3|4826
1723049400000|2024-08-07 16:50:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|6364
1723049700000|2024-08-07 16:55:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|7357
1723050000000|2024-08-07 17:00:00|11309|11305|11291.8|11287.8|11310.6|11306.6|11285.6|11281.6|13529
1723050300000|2024-08-07 17:05:00|11290.3|11286.3|11290.3|11286.3|11298.1|11294.1|11290.3|11286.3|10979
1723050600000|2024-08-07 17:10:00|11288.7|11284.7|11293.4|11289.4|11293.4|11289.4|11287.2|11283.2|7804
1723050900000|2024-08-07 17:15:00|11291.8|11287.8|11301.2|11297.2|11301.2|11297.2|11291.8|11287.8|7093
1723051200000|2024-08-07 17:20:00|11299.7|11295.7|11298.1|11294.1|11302.8|11298.8|11296.5|11292.5|6593
1723051500000|2024-08-07 17:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|3892
1723051800000|2024-08-07 17:30:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|5228
1723052100000|2024-08-07 17:35:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|5967
1723052400000|2024-08-07 17:40:00|11295|11291|11295|11291|11298.1|11294.1|11293.4|11289.4|3572
1723052700000|2024-08-07 17:45:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|2453
1723053000000|2024-08-07 17:50:00|11298.1|11294.1|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|4637
1723053300000|2024-08-07 17:55:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|4491
1723053600000|2024-08-07 18:00:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|4417
1723053900000|2024-08-07 18:05:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|4576
1723054200000|2024-08-07 18:10:00|11307.5|11303.5|11312.2|11308.2|11313.7|11309.7|11305.9|11301.9|9360
1723054500000|2024-08-07 18:15:00|11313.7|11309.7|11309|11305|11313.7|11309.7|11307.5|11303.5|6162
1723054800000|2024-08-07 18:20:00|11310.6|11306.6|11309|11305|11313.7|11309.7|11307.5|11303.5|6710
1723055100000|2024-08-07 18:25:00|11307.5|11303.5|11298.1|11294.1|11307.5|11303.5|11298.1|11294.1|8120
1723055400000|2024-08-07 18:30:00|11299.7|11295.7|11295|11291|11299.7|11295.7|11288.7|11284.7|14460
1723055700000|2024-08-07 18:35:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11291.8|11287.8|5620
1723056000000|2024-08-07 18:40:00|11296.5|11292.5|11291.8|11287.8|11296.5|11292.5|11290.3|11286.3|4254
1723056300000|2024-08-07 18:45:00|11290.3|11286.3|11287.2|11283.2|11291.8|11287.8|11285.6|11281.6|14127
1723056600000|2024-08-07 18:50:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11285.6|11281.6|8709
1723056900000|2024-08-07 18:55:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|16643
1723057200000|2024-08-07 19:00:00|11290.3|11286.3|11285.6|11281.6|11293.4|11289.4|11285.6|11281.6|9728
1723057500000|2024-08-07 19:05:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11284|11280|6527
1723057800000|2024-08-07 19:10:00|11288.7|11284.7|11291.8|11287.8|11293.4|11289.4|11288.7|11284.7|6132
1723058100000|2024-08-07 19:15:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|3812
1723058400000|2024-08-07 19:20:00|11291.8|11287.8|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|5429
1723058700000|2024-08-07 19:25:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|5559
1723059000000|2024-08-07 19:30:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|4492
1723059300000|2024-08-07 19:35:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11295|11291|2980
1723059600000|2024-08-07 19:40:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|7614
1723059900000|2024-08-07 19:45:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|6297
1723060200000|2024-08-07 19:50:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|8270
1723060500000|2024-08-07 19:55:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|10459
1723060800000|2024-08-07 20:00:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11301.2|11297.2|7359
1723061100000|2024-08-07 20:05:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|4639
1723061400000|2024-08-07 20:10:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|7410
1723061700000|2024-08-07 20:15:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|3260
1723062000000|2024-08-07 20:20:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|5080
1723062300000|2024-08-07 20:25:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|10145
1723062600000|2024-08-07 20:30:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|7163
1723062900000|2024-08-07 20:35:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|4542
1723063200000|2024-08-07 20:40:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|3399
1723063500000|2024-08-07 20:45:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|5764
1723063800000|2024-08-07 20:50:00|11305.9|11301.9|11309|11305|11310.6|11306.6|11305.9|11301.9|2171
1723064100000|2024-08-07 20:55:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|4649
1723068000000|2024-08-07 22:00:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|480
1723068300000|2024-08-07 22:05:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|1728
1723068600000|2024-08-07 22:10:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|931
1723068900000|2024-08-07 22:15:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|1774
1723069200000|2024-08-07 22:20:00|||||||||62
1723069500000|2024-08-07 22:25:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|345
1723069800000|2024-08-07 22:30:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|478
1723070100000|2024-08-07 22:35:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|485
1723070400000|2024-08-07 22:40:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|595
1723070700000|2024-08-07 22:45:00|11320|11316|11320|11316|11321.5|11317.5|11318.4|11314.4|900
1723071000000|2024-08-07 22:50:00|||||||||18
1723071300000|2024-08-07 22:55:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|279
1723071600000|2024-08-07 23:00:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|234
1723071900000|2024-08-07 23:05:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|377
1723072200000|2024-08-07 23:10:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|564
1723072500000|2024-08-07 23:15:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1245
1723072800000|2024-08-07 23:20:00|11326.2|11322.2|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|1932
1723073100000|2024-08-07 23:25:00|11330.9|11326.9|11334|11330|11337.2|11333.2|11330.9|11326.9|1794
1723073400000|2024-08-07 23:30:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|1971
1723073700000|2024-08-07 23:35:00|11335.6|11331.6|11343.4|11339.4|11343.4|11339.4|11335.6|11331.6|6194
1723074000000|2024-08-07 23:40:00|11341.8|11337.8|11338.7|11334.7|11343.4|11339.4|11337.2|11333.2|2576
1723074300000|2024-08-07 23:45:00|11337.2|11333.2|11332.5|11328.5|11337.2|11333.2|11330.9|11326.9|3396
1723074600000|2024-08-07 23:50:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|1798
1723074900000|2024-08-07 23:55:00|11332.5|11328.5|11326.2|11322.2|11332.5|11328.5|11324.7|11320.7|3028
1723075200000|2024-08-08 00:00:00|11324.7|11320.7|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|3523
1723075500000|2024-08-08 00:05:00|11326.2|11322.2|11332.5|11328.5|11335.6|11331.6|11324.7|11320.7|5899
1723075800000|2024-08-08 00:10:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|995
1723076100000|2024-08-08 00:15:00|11330.9|11326.9|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|1596
1723076400000|2024-08-08 00:20:00|11324.7|11320.7|11330.9|11326.9|11330.9|11326.9|11324.7|11320.7|829
1723076700000|2024-08-08 00:25:00|11329.3|11325.3|11334|11330|11335.6|11331.6|11327.8|11323.8|1220
1723077000000|2024-08-08 00:30:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11332.5|11328.5|3762
1723077300000|2024-08-08 00:35:00|11340.3|11336.3|11343.4|11339.4|11345|11341|11340.3|11336.3|3685
1723077600000|2024-08-08 00:40:00|11345|11341|11338.7|11334.7|11345|11341|11338.7|11334.7|1889
1723077900000|2024-08-08 00:45:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11334|11330|1053
1723078200000|2024-08-08 00:50:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|1105
1723078500000|2024-08-08 00:55:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11330.9|11326.9|1026
1723078800000|2024-08-08 01:00:00|11334|11330|11327.8|11323.8|11334|11330|11327.8|11323.8|1452
1723079100000|2024-08-08 01:05:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|2164
1723079400000|2024-08-08 01:10:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|485
1723079700000|2024-08-08 01:15:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|1405
1723080000000|2024-08-08 01:20:00|11326.2|11322.2|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|1154
1723080300000|2024-08-08 01:25:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|209
1723080600000|2024-08-08 01:30:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11320|11316|2200
1723080900000|2024-08-08 01:35:00|11323.1|11319.1|11324.7|11320.7|11327.8|11323.8|11321.5|11317.5|4337
1723081200000|2024-08-08 01:40:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|133
1723081500000|2024-08-08 01:45:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1687
1723081800000|2024-08-08 01:50:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11323.1|11319.1|1506
1723082100000|2024-08-08 01:55:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|995
1723082400000|2024-08-08 02:00:00|11320.8|11316.8|11320|11316|11321.5|11317.5|11318.4|11314.4|2571
1723082700000|2024-08-08 02:05:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|2387
1723083000000|2024-08-08 02:10:00|11323.1|11319.1|11323.1|11319.1|11323.9|11319.9|11323.1|11319.1|1202
1723083300000|2024-08-08 02:15:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|742
1723083600000|2024-08-08 02:20:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|1147
1723083900000|2024-08-08 02:25:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|517
1723084200000|2024-08-08 02:30:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|634
1723084500000|2024-08-08 02:35:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|380
1723084800000|2024-08-08 02:40:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1087
1723085100000|2024-08-08 02:45:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|626
1723085400000|2024-08-08 02:50:00|||||||||172
1723085700000|2024-08-08 02:55:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1389
1723086000000|2024-08-08 03:00:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|391
1723086300000|2024-08-08 03:05:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|894
1723086600000|2024-08-08 03:10:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|338
1723086900000|2024-08-08 03:15:00|||||||||30
1723087200000|2024-08-08 03:20:00|||||||||229
1723087500000|2024-08-08 03:25:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|145
1723087800000|2024-08-08 03:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|418
1723088100000|2024-08-08 03:35:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|606
1723088400000|2024-08-08 03:40:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1885
1723088700000|2024-08-08 03:45:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|271
1723089000000|2024-08-08 03:50:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|699
1723089300000|2024-08-08 03:55:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|573
1723089600000|2024-08-08 04:00:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1046
1723089900000|2024-08-08 04:05:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|1175
1723090200000|2024-08-08 04:10:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|1044
1723090500000|2024-08-08 04:15:00|11334|11330|11330.9|11326.9|11334|11330|11329.3|11325.3|901
1723090800000|2024-08-08 04:20:00|11329.3|11325.3|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|650
1723091100000|2024-08-08 04:25:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|578
1723091400000|2024-08-08 04:30:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|718
1723091700000|2024-08-08 04:35:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|355
1723092000000|2024-08-08 04:40:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|330
1723092300000|2024-08-08 04:45:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|914
1723092600000|2024-08-08 04:50:00|11331.7|11327.7|11332.5|11328.5|11332.5|11328.5|11331.7|11327.7|137
1723092900000|2024-08-08 04:55:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|352
1723093200000|2024-08-08 05:00:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|821
1723093500000|2024-08-08 05:05:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|582
1723093800000|2024-08-08 05:10:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|348
1723094100000|2024-08-08 05:15:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|915
1723094400000|2024-08-08 05:20:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|900
1723094700000|2024-08-08 05:25:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|424
1723095000000|2024-08-08 05:30:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|938
1723095300000|2024-08-08 05:35:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|120
1723095600000|2024-08-08 05:40:00|11329.3|11325.3|11334|11330|11334|11330|11329.3|11325.3|798
1723095900000|2024-08-08 05:45:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|947
1723096200000|2024-08-08 05:50:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|907
1723096500000|2024-08-08 05:55:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|862
1723096800000|2024-08-08 06:00:00|11337.2|11333.2|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|1899
1723097100000|2024-08-08 06:05:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|1842
1723097400000|2024-08-08 06:10:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|1044
1723097700000|2024-08-08 06:15:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|939
1723098000000|2024-08-08 06:20:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|1315
1723098300000|2024-08-08 06:25:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|1813
1723098600000|2024-08-08 06:30:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|1638
1723098900000|2024-08-08 06:35:00|11334|11330|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|2224
1723099200000|2024-08-08 06:40:00|11329.3|11325.3|11326.2|11322.2|11330.9|11326.9|11324.7|11320.7|3450
1723099500000|2024-08-08 06:45:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1031
1723099800000|2024-08-08 06:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1945
1723100100000|2024-08-08 06:55:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11323.1|11319.1|3039
1723100400000|2024-08-08 07:00:00|11326.2|11322.2|11332.5|11328.5|11332.5|11328.5|11326.2|11322.2|1887
1723100700000|2024-08-08 07:05:00|11330.9|11326.9|11326.2|11322.2|11332.5|11328.5|11326.2|11322.2|1632
1723101000000|2024-08-08 07:10:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|1258
1723101300000|2024-08-08 07:15:00|11327.8|11323.8|11332.5|11328.5|11335.6|11331.6|11327.8|11323.8|3167
1723101600000|2024-08-08 07:20:00|11333.3|11329.3|11337.2|11333.2|11337.2|11333.2|11333.3|11329.3|2025
1723101900000|2024-08-08 07:25:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11334|11330|6526
1723102200000|2024-08-08 07:30:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3089
1723102500000|2024-08-08 07:35:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|3140
1723102800000|2024-08-08 07:40:00|11337.2|11333.2|11341.8|11337.8|11343.4|11339.4|11337.2|11333.2|6064
1723103100000|2024-08-08 07:45:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11340.3|11336.3|4494
1723103400000|2024-08-08 07:50:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2614
1723103700000|2024-08-08 07:55:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|842
1723104000000|2024-08-08 08:00:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11332.5|11328.5|3324
1723104300000|2024-08-08 08:05:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|908
1723104600000|2024-08-08 08:10:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|1410
1723104900000|2024-08-08 08:15:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11330.9|11326.9|3460
1723105200000|2024-08-08 08:20:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|1872
1723105500000|2024-08-08 08:25:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11329.3|11325.3|1740
1723105800000|2024-08-08 08:30:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|773
1723106100000|2024-08-08 08:35:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1103
1723106400000|2024-08-08 08:40:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1107
1723106700000|2024-08-08 08:45:00|11327.8|11323.8|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|1548
1723107000000|2024-08-08 08:50:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|4489
1723107300000|2024-08-08 08:55:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1264
1723107600000|2024-08-08 09:00:00|11330.9|11326.9|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|2762
1723107900000|2024-08-08 09:05:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|946
1723108200000|2024-08-08 09:10:00|11329.3|11325.3|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|2356
1723108500000|2024-08-08 09:15:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|1058
1723108800000|2024-08-08 09:20:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2489
1723109100000|2024-08-08 09:25:00|11327.8|11323.8|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|1660
1723109400000|2024-08-08 09:30:00|11326.2|11322.2|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|1031
1723109700000|2024-08-08 09:35:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|884
1723110000000|2024-08-08 09:40:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|1560
1723110300000|2024-08-08 09:45:00|11330.9|11326.9|11335.6|11331.6|11335.6|11331.6|11329.3|11325.3|1605
1723110600000|2024-08-08 09:50:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|869
1723110900000|2024-08-08 09:55:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|391
1723111200000|2024-08-08 10:00:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|675
1723111500000|2024-08-08 10:05:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|823
1723111800000|2024-08-08 10:10:00|11329.3|11325.3|11324.7|11320.7|11330.9|11326.9|11324.7|11320.7|1529
1723112100000|2024-08-08 10:15:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1825
1723112400000|2024-08-08 10:20:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1123
1723112700000|2024-08-08 10:25:00|11325.4|11321.4|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1287
1723113000000|2024-08-08 10:30:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|870
1723113300000|2024-08-08 10:35:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1374
1723113600000|2024-08-08 10:40:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1636
1723113900000|2024-08-08 10:45:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1784
1723114200000|2024-08-08 10:50:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|1505
1723114500000|2024-08-08 10:55:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|598
1723114800000|2024-08-08 11:00:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|1221
1723115100000|2024-08-08 11:05:00|11327.8|11323.8|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|1888
1723115400000|2024-08-08 11:10:00|11323.1|11319.1|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|2417
1723115700000|2024-08-08 11:15:00|11320|11316|11329.3|11325.3|11329.3|11325.3|11320|11316|4749
1723116000000|2024-08-08 11:20:00|11327|11323|11324.7|11320.7|11327|11323|11324.7|11320.7|3170
1723116300000|2024-08-08 11:25:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11320|11316|890
1723116600000|2024-08-08 11:30:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|1146
1723116900000|2024-08-08 11:35:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11315.3|11311.3|3255
1723117200000|2024-08-08 11:40:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|2831
1723117500000|2024-08-08 11:45:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|3723
1723117800000|2024-08-08 11:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|2966
1723118100000|2024-08-08 11:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2330
1723118400000|2024-08-08 12:00:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|5183
1723118700000|2024-08-08 12:05:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|4147
1723119000000|2024-08-08 12:10:00|11318.4|11314.4|11321.5|11317.5|11323.1|11319.1|11316.8|11312.8|5518
1723119300000|2024-08-08 12:15:00|11320|11316|11319.2|11315.2|11323.1|11319.1|11316.8|11312.8|4754
1723119600000|2024-08-08 12:20:00|11318.4|11314.4|11320|11316|11324.7|11320.7|11318.4|11314.4|8505
1723119900000|2024-08-08 12:25:00|11321.5|11317.5|11316.8|11312.8|11321.5|11317.5|11313.7|11309.7|12554
1723120200000|2024-08-08 12:30:00|11313.7|11309.7|11274.7|11270.7|11315.3|11311.3|11270|11266|32391
1723120500000|2024-08-08 12:35:00|11276.2|11272.2|11282.5|11278.5|11285.6|11281.6|11276.2|11272.2|17122
1723120800000|2024-08-08 12:40:00|11284|11280|11280.9|11276.9|11284|11280|11274.7|11270.7|12806
1723121100000|2024-08-08 12:45:00|11282.5|11278.5|11276.2|11272.2|11284|11280|11273.1|11269.1|12252
1723121400000|2024-08-08 12:50:00|11274.7|11270.7|11266.8|11262.8|11276.2|11272.2|11265.3|11261.3|11479
1723121700000|2024-08-08 12:55:00|11268.4|11264.4|11270|11266|11270|11266|11262.2|11258.2|15526
1723122000000|2024-08-08 13:00:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|7291
1723122300000|2024-08-08 13:05:00|11270|11266|11263.7|11259.7|11273.1|11269.1|11263.7|11259.7|6814
1723122600000|2024-08-08 13:10:00|11262.2|11258.2|11265.3|11261.3|11266.8|11262.8|11262.2|11258.2|7462
1723122900000|2024-08-08 13:15:00|11263.7|11259.7|11259|11255|11265.3|11261.3|11255.9|11251.9|11047
1723123200000|2024-08-08 13:20:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11257.5|11253.5|7039
1723123500000|2024-08-08 13:25:00|11260.6|11256.6|11260.6|11256.6|11263.7|11259.7|11259|11255|11307
1723123800000|2024-08-08 13:30:00|11259|11255|11263.7|11259.7|11265.3|11261.3|11257.5|11253.5|9795
1723124100000|2024-08-08 13:35:00|11262.2|11258.2|11265.3|11261.3|11266.8|11262.8|11260.6|11256.6|9129
1723124400000|2024-08-08 13:40:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11262.2|11258.2|7692
1723124700000|2024-08-08 13:45:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|10477
1723125000000|2024-08-08 13:50:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11262.2|11258.2|6534
1723125300000|2024-08-08 13:55:00|11268.4|11264.4|11270|11266|11270|11266|11266.8|11262.8|8285
1723125600000|2024-08-08 14:00:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11265.3|11261.3|5991
1723125900000|2024-08-08 14:05:00|11270|11266|11270|11266|11271.5|11267.5|11266.8|11262.8|4366
1723126200000|2024-08-08 14:10:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|6174
1723126500000|2024-08-08 14:15:00|11273.1|11269.1|11268.4|11264.4|11273.1|11269.1|11266.8|11262.8|5648
1723126800000|2024-08-08 14:20:00|11266.8|11262.8|11266.8|11262.8|11270|11266|11266.8|11262.8|5758
1723127100000|2024-08-08 14:25:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|8739
1723127400000|2024-08-08 14:30:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|5921
1723127700000|2024-08-08 14:35:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|2765
1723128000000|2024-08-08 14:40:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11259|11255|6523
1723128300000|2024-08-08 14:45:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11262.2|11258.2|4275
1723128600000|2024-08-08 14:50:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|7261
1723128900000|2024-08-08 14:55:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|5427
1723129200000|2024-08-08 15:00:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11268.4|11264.4|5658
1723129500000|2024-08-08 15:05:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2485
1723129800000|2024-08-08 15:10:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|9915
1723130100000|2024-08-08 15:15:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|2822
1723130400000|2024-08-08 15:20:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|4348
1723130700000|2024-08-08 15:25:00|11276.2|11272.2|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|4483
1723131000000|2024-08-08 15:30:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2380
1723131300000|2024-08-08 15:35:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|668
1723131600000|2024-08-08 15:40:00|11273.1|11269.1|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|5482
1723131900000|2024-08-08 15:45:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|4028
1723132200000|2024-08-08 15:50:00|11277.8|11273.8|11273.1|11269.1|11279.3|11275.3|11273.1|11269.1|3056
1723132500000|2024-08-08 15:55:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|3078
1723132800000|2024-08-08 16:00:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|3913
1723133100000|2024-08-08 16:05:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|4204
1723133400000|2024-08-08 16:10:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|1235
1723133700000|2024-08-08 16:15:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|5232
1723134000000|2024-08-08 16:20:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|2092
1723134300000|2024-08-08 16:25:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|4112
1723134600000|2024-08-08 16:30:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|2593
1723134900000|2024-08-08 16:35:00|11270|11266|11270|11266|11271.5|11267.5|11266.8|11262.8|3067
1723135200000|2024-08-08 16:40:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|2599
1723135500000|2024-08-08 16:45:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|4890
1723135800000|2024-08-08 16:50:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|4183
1723136100000|2024-08-08 16:55:00|11268.4|11264.4|11270|11266|11270|11266|11266.8|11262.8|5711
1723136400000|2024-08-08 17:00:00|11271.5|11267.5|11262.2|11258.2|11271.5|11267.5|11259.8|11255.8|9127
1723136700000|2024-08-08 17:05:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11257.5|11253.5|8448
1723137000000|2024-08-08 17:10:00|11265.3|11261.3|11270|11266|11271.5|11267.5|11263.7|11259.7|6663
1723137300000|2024-08-08 17:15:00|11268.4|11264.4|11265.3|11261.3|11271.5|11267.5|11265.3|11261.3|4685
1723137600000|2024-08-08 17:20:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|4368
1723137900000|2024-08-08 17:25:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|4177
1723138200000|2024-08-08 17:30:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|3953
1723138500000|2024-08-08 17:35:00|11263.7|11259.7|11259|11255|11265.3|11261.3|11259|11255|7017
1723138800000|2024-08-08 17:40:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|4037
1723139100000|2024-08-08 17:45:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|3136
1723139400000|2024-08-08 17:50:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11259|11255|1645
1723139700000|2024-08-08 17:55:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|2954
1723140000000|2024-08-08 18:00:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11254.3|11250.3|2712
1723140300000|2024-08-08 18:05:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|4593
1723140600000|2024-08-08 18:10:00|11259|11255|11262.2|11258.2|11263.7|11259.7|11259|11255|4578
1723140900000|2024-08-08 18:15:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1718
1723141200000|2024-08-08 18:20:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1082
1723141500000|2024-08-08 18:25:00|11262.2|11258.2|11266.8|11262.8|11266.8|11262.8|11262.2|11258.2|4617
1723141800000|2024-08-08 18:30:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2881
1723142100000|2024-08-08 18:35:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1017
1723142400000|2024-08-08 18:40:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11266.8|11262.8|4031
1723142700000|2024-08-08 18:45:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|2643
1723143000000|2024-08-08 18:50:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|8370
1723143300000|2024-08-08 18:55:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|8238
1723143600000|2024-08-08 19:00:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|3749
1723143900000|2024-08-08 19:05:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|2050
1723144200000|2024-08-08 19:10:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|2900
1723144500000|2024-08-08 19:15:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|3401
1723144800000|2024-08-08 19:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1406
1723145100000|2024-08-08 19:25:00|||||||||530
1723145400000|2024-08-08 19:30:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11266.8|11262.8|4102
1723145700000|2024-08-08 19:35:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|4509
1723146000000|2024-08-08 19:40:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|2811
1723146300000|2024-08-08 19:45:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|2324
1723146600000|2024-08-08 19:50:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|4445
1723146900000|2024-08-08 19:55:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|5576
1723147200000|2024-08-08 20:00:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|10988
1723147500000|2024-08-08 20:05:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2406
1723147800000|2024-08-08 20:10:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2395
1723148100000|2024-08-08 20:15:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1010
1723148400000|2024-08-08 20:20:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1195
1723148700000|2024-08-08 20:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1496
1723149000000|2024-08-08 20:30:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|4194
1723149300000|2024-08-08 20:35:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2029
1723149600000|2024-08-08 20:40:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2485
1723149900000|2024-08-08 20:45:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2172
1723150200000|2024-08-08 20:50:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2032
1723150500000|2024-08-08 20:55:00|||||||||2703
1723154400000|2024-08-08 22:00:00|11270.8|11266.8|11274.7|11270.7|11276.2|11272.2|11270.8|11266.8|592
1723154700000|2024-08-08 22:05:00|||||||||37
1723155000000|2024-08-08 22:10:00|11273.9|11269.9|11274.7|11270.7|11274.7|11270.7|11273.9|11269.9|84
1723155300000|2024-08-08 22:15:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|191
1723155600000|2024-08-08 22:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|183
1723155900000|2024-08-08 22:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|48
1723156200000|2024-08-08 22:30:00|||||||||41
1723156500000|2024-08-08 22:35:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|448
1723156800000|2024-08-08 22:40:00|||||||||598
1723157100000|2024-08-08 22:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|479
1723157400000|2024-08-08 22:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|107
1723157700000|2024-08-08 22:55:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|396
1723158000000|2024-08-08 23:00:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|156
1723158300000|2024-08-08 23:05:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|487
1723158600000|2024-08-08 23:10:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|355
1723158900000|2024-08-08 23:15:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|358
1723159200000|2024-08-08 23:20:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|187
1723159500000|2024-08-08 23:25:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|45
1723159800000|2024-08-08 23:30:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|374
1723160100000|2024-08-08 23:35:00|||||||||213
1723160400000|2024-08-08 23:40:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|142
1723160700000|2024-08-08 23:45:00|11276.2|11272.2|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|1188
1723161000000|2024-08-08 23:50:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|293
1723161300000|2024-08-08 23:55:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|255
1723161600000|2024-08-09 00:00:00|11276.2|11272.2|11280.9|11276.9|11280.9|11276.9|11274.7|11270.7|1072
1723161900000|2024-08-09 00:05:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|856
1723162200000|2024-08-09 00:10:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11277.8|11273.8|1029
1723162500000|2024-08-09 00:15:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|242
1723162800000|2024-08-09 00:20:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|760
1723163100000|2024-08-09 00:25:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|830
1723163400000|2024-08-09 00:30:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|1076
1723163700000|2024-08-09 00:35:00|11280.9|11276.9|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|1277
1723164000000|2024-08-09 00:40:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|910
1723164300000|2024-08-09 00:45:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|1240
1723164600000|2024-08-09 00:50:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|426
1723164900000|2024-08-09 00:55:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|267
1723165200000|2024-08-09 01:00:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|1162
1723165500000|2024-08-09 01:05:00|11284|11280|11282.5|11278.5|11284|11280|11280.9|11276.9|603
1723165800000|2024-08-09 01:10:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|619
1723166100000|2024-08-09 01:15:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|359
1723166400000|2024-08-09 01:20:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1387
1723166700000|2024-08-09 01:25:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|667
1723167000000|2024-08-09 01:30:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|369
1723167300000|2024-08-09 01:35:00|11279.3|11275.3|11282.5|11278.5|11284|11280|11279.3|11275.3|417
1723167600000|2024-08-09 01:40:00|11284|11280|11284|11280|11284|11280|11284|11280|565
1723167900000|2024-08-09 01:45:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|524
1723168200000|2024-08-09 01:50:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|286
1723168500000|2024-08-09 01:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|488
1723168800000|2024-08-09 02:00:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|708
1723169100000|2024-08-09 02:05:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|706
1723169400000|2024-08-09 02:10:00|11284|11280|11284|11280|11284|11280|11284|11280|396
1723169700000|2024-08-09 02:15:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|678
1723170000000|2024-08-09 02:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|339
1723170300000|2024-08-09 02:25:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1654
1723170600000|2024-08-09 02:30:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1205
1723170900000|2024-08-09 02:35:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|320
1723171200000|2024-08-09 02:40:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|404
1723171500000|2024-08-09 02:45:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|232
1723171800000|2024-08-09 02:50:00|||||||||91
1723172100000|2024-08-09 02:55:00|||||||||61
1723172400000|2024-08-09 03:00:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|645
1723172700000|2024-08-09 03:05:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|261
1723173000000|2024-08-09 03:10:00|||||||||270
1723173300000|2024-08-09 03:15:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|281
1723173600000|2024-08-09 03:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|76
1723173900000|2024-08-09 03:25:00|||||||||54
1723174200000|2024-08-09 03:30:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|409
1723174500000|2024-08-09 03:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|132
1723174800000|2024-08-09 03:40:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|614
1723175100000|2024-08-09 03:45:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|489
1723175400000|2024-08-09 03:50:00|||||||||148
1723175700000|2024-08-09 03:55:00|||||||||66
1723176000000|2024-08-09 04:00:00|||||||||213
1723176300000|2024-08-09 04:05:00|||||||||86
1723176600000|2024-08-09 04:10:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|697
1723176900000|2024-08-09 04:15:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|404
1723177200000|2024-08-09 04:20:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|375
1723177500000|2024-08-09 04:25:00|||||||||693
1723177800000|2024-08-09 04:30:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|858
1723178100000|2024-08-09 04:35:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|209
1723178400000|2024-08-09 04:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|634
1723178700000|2024-08-09 04:45:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|624
1723179000000|2024-08-09 04:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2575
1723179300000|2024-08-09 04:55:00|11290.3|11286.3|11291.8|11287.8|11295|11291|11290.3|11286.3|1829
1723179600000|2024-08-09 05:00:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|2641
1723179900000|2024-08-09 05:05:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|692
1723180200000|2024-08-09 05:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|694
1723180500000|2024-08-09 05:15:00|||||||||99
1723180800000|2024-08-09 05:20:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1298
1723181100000|2024-08-09 05:25:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|3617
1723181400000|2024-08-09 05:30:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|523
1723181700000|2024-08-09 05:35:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|363
1723182000000|2024-08-09 05:40:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|479
1723182300000|2024-08-09 05:45:00|||||||||389
1723182600000|2024-08-09 05:50:00|||||||||335
1723182900000|2024-08-09 05:55:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|905
1723183200000|2024-08-09 06:00:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|1071
1723183500000|2024-08-09 06:05:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|536
1723183800000|2024-08-09 06:10:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|1058
1723184100000|2024-08-09 06:15:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1028
1723184400000|2024-08-09 06:20:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|752
1723184700000|2024-08-09 06:25:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|396
1723185000000|2024-08-09 06:30:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|2013
1723185300000|2024-08-09 06:35:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|1340
1723185600000|2024-08-09 06:40:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|676
1723185900000|2024-08-09 06:45:00|11290.3|11286.3|11285.6|11281.6|11290.3|11286.3|11285.6|11281.6|277
1723186200000|2024-08-09 06:50:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|989
1723186500000|2024-08-09 06:55:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11284|11280|1227
1723186800000|2024-08-09 07:00:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1463
1723187100000|2024-08-09 07:05:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|1947
1723187400000|2024-08-09 07:10:00|11285.6|11281.6|11288.7|11284.7|11290.3|11286.3|11284|11280|1423
1723187700000|2024-08-09 07:15:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11285.6|11281.6|1462
1723188000000|2024-08-09 07:20:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|2551
1723188300000|2024-08-09 07:25:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1067
1723188600000|2024-08-09 07:30:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|1830
1723188900000|2024-08-09 07:35:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1151
1723189200000|2024-08-09 07:40:00|||||||||350
1723189500000|2024-08-09 07:45:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|542
1723189800000|2024-08-09 07:50:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|947
1723190100000|2024-08-09 07:55:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|953
1723190400000|2024-08-09 08:00:00|11285.6|11281.6|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|2694
1723190700000|2024-08-09 08:05:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|1595
1723191000000|2024-08-09 08:10:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|2438
1723191300000|2024-08-09 08:15:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|924
1723191600000|2024-08-09 08:20:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3298
1723191900000|2024-08-09 08:25:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11288.7|11284.7|526
1723192200000|2024-08-09 08:30:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|902
1723192500000|2024-08-09 08:35:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|653
1723192800000|2024-08-09 08:40:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|871
1723193100000|2024-08-09 08:45:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|486
1723193400000|2024-08-09 08:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|1308
1723193700000|2024-08-09 08:55:00|11288.7|11284.7|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|2846
1723194000000|2024-08-09 09:00:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|609
1723194300000|2024-08-09 09:05:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|637
1723194600000|2024-08-09 09:10:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|753
1723194900000|2024-08-09 09:15:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|957
1723195200000|2024-08-09 09:20:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2117
1723195500000|2024-08-09 09:25:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|1675
1723195800000|2024-08-09 09:30:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|924
1723196100000|2024-08-09 09:35:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1337
1723196400000|2024-08-09 09:40:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|1344
1723196700000|2024-08-09 09:45:00|11293.4|11289.4|11291.8|11287.8|11295|11291|11291.8|11287.8|1438
1723197000000|2024-08-09 09:50:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|922
1723197300000|2024-08-09 09:55:00|||||||||223
1723197600000|2024-08-09 10:00:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3879
1723197900000|2024-08-09 10:05:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|411
1723198200000|2024-08-09 10:10:00|||||||||771
1723198500000|2024-08-09 10:15:00|11292.6|11288.6|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|819
1723198800000|2024-08-09 10:20:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|668
1723199100000|2024-08-09 10:25:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|895
1723199400000|2024-08-09 10:30:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|931
1723199700000|2024-08-09 10:35:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|1061
1723200000000|2024-08-09 10:40:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|3095
1723200300000|2024-08-09 10:45:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|2322
1723200600000|2024-08-09 10:50:00|11296.5|11292.5|11291.8|11287.8|11296.5|11292.5|11291.8|11287.8|918
1723200900000|2024-08-09 10:55:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|939
1723201200000|2024-08-09 11:00:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|1670
1723201500000|2024-08-09 11:05:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2352
1723201800000|2024-08-09 11:10:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1429
1723202100000|2024-08-09 11:15:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|4138
1723202400000|2024-08-09 11:20:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|2248
1723202700000|2024-08-09 11:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|5787
1723203000000|2024-08-09 11:30:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|1576
1723203300000|2024-08-09 11:35:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|685
1723203600000|2024-08-09 11:40:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|4109
1723203900000|2024-08-09 11:45:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|2185
1723204200000|2024-08-09 11:50:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|2249
1723204500000|2024-08-09 11:55:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1876
1723204800000|2024-08-09 12:00:00|11298.1|11294.1|11302.8|11298.8|11302.8|11298.8|11298.1|11294.1|3489
1723205100000|2024-08-09 12:05:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|4087
1723205400000|2024-08-09 12:10:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|2466
1723205700000|2024-08-09 12:15:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2764
1723206000000|2024-08-09 12:20:00|11301.2|11297.2|11304.3|11300.3|11305.9|11301.9|11301.2|11297.2|5847
1723206300000|2024-08-09 12:25:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|4066
1723206600000|2024-08-09 12:30:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11301.2|11297.2|12177
1723206900000|2024-08-09 12:35:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|6217
1723207200000|2024-08-09 12:40:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|7681
1723207500000|2024-08-09 12:45:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|7550
1723207800000|2024-08-09 12:50:00|11305.9|11301.9|11309|11305|11309|11305|11305.9|11301.9|3552
1723208100000|2024-08-09 12:55:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|5400
1723208400000|2024-08-09 13:00:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|4239
1723208700000|2024-08-09 13:05:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|3427
1723209000000|2024-08-09 13:10:00|11304.3|11300.3|11309|11305|11309|11305|11304.3|11300.3|3165
1723209300000|2024-08-09 13:15:00|11310.6|11306.6|11313.7|11309.7|11315.3|11311.3|11310.6|11306.6|4482
1723209600000|2024-08-09 13:20:00|11312.2|11308.2|11316.8|11312.8|11316.8|11312.8|11310.6|11306.6|4830
1723209900000|2024-08-09 13:25:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|7033
1723210200000|2024-08-09 13:30:00|11316.8|11312.8|11312.2|11308.2|11316.8|11312.8|11312.2|11308.2|6476
1723210500000|2024-08-09 13:35:00|11313.7|11309.7|11305.9|11301.9|11313.7|11309.7|11305.9|11301.9|7241
1723210800000|2024-08-09 13:40:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|4340
1723211100000|2024-08-09 13:45:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11304.3|11300.3|3903
1723211400000|2024-08-09 13:50:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|6183
1723211700000|2024-08-09 13:55:00|11305.9|11301.9|11309|11305|11309|11305|11305.9|11301.9|2419
1723212000000|2024-08-09 14:00:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|4170
1723212300000|2024-08-09 14:05:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|4801
1723212600000|2024-08-09 14:10:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2474
1723212900000|2024-08-09 14:15:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|2770
1723213200000|2024-08-09 14:20:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|3420
1723213500000|2024-08-09 14:25:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|2009
1723213800000|2024-08-09 14:30:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|4297
1723214100000|2024-08-09 14:35:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|4101
1723214400000|2024-08-09 14:40:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|3520
1723214700000|2024-08-09 14:45:00|11309|11305|11304.3|11300.3|11309|11305|11304.3|11300.3|3038
1723215000000|2024-08-09 14:50:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|6289
1723215300000|2024-08-09 14:55:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2911
1723215600000|2024-08-09 15:00:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|6167
1723215900000|2024-08-09 15:05:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|4293
1723216200000|2024-08-09 15:10:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|2774
1723216500000|2024-08-09 15:15:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|3559
1723216800000|2024-08-09 15:20:00|11304.3|11300.3|11309|11305|11309|11305|11304.3|11300.3|3294
1723217100000|2024-08-09 15:25:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|2093
1723217400000|2024-08-09 15:30:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11309|11305|1639
1723217700000|2024-08-09 15:35:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|976
1723218000000|2024-08-09 15:40:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|2176
1723218300000|2024-08-09 15:45:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|3492
1723218600000|2024-08-09 15:50:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|2179
1723218900000|2024-08-09 15:55:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2626
1723219200000|2024-08-09 16:00:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|4390
1723219500000|2024-08-09 16:05:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|3354
1723219800000|2024-08-09 16:10:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|1013
1723220100000|2024-08-09 16:15:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|4834
1723220400000|2024-08-09 16:20:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1353
1723220700000|2024-08-09 16:25:00|||||||||1612
1723221000000|2024-08-09 16:30:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1955
1723221300000|2024-08-09 16:35:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|1615
1723221600000|2024-08-09 16:40:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|2970
1723221900000|2024-08-09 16:45:00|||||||||2462
1723222200000|2024-08-09 16:50:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1782
1723222500000|2024-08-09 16:55:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|2585
1723222800000|2024-08-09 17:00:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|284
1723223100000|2024-08-09 17:05:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2214
1723223400000|2024-08-09 17:10:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|3198
1723223700000|2024-08-09 17:15:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|3745
1723224000000|2024-08-09 17:20:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|358
1723224300000|2024-08-09 17:25:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2392
1723224600000|2024-08-09 17:30:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1126
1723224900000|2024-08-09 17:35:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1472
1723225200000|2024-08-09 17:40:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11295|11291|1811
1723225500000|2024-08-09 17:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|977
1723225800000|2024-08-09 17:50:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|549
1723226100000|2024-08-09 17:55:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|2649
1723226400000|2024-08-09 18:00:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1715
1723226700000|2024-08-09 18:05:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2181
1723227000000|2024-08-09 18:10:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|2224
1723227300000|2024-08-09 18:15:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|1478
1723227600000|2024-08-09 18:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|4200
1723227900000|2024-08-09 18:25:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1894
1723228200000|2024-08-09 18:30:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|1300
1723228500000|2024-08-09 18:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|894
1723228800000|2024-08-09 18:40:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1177
1723229100000|2024-08-09 18:45:00|||||||||476
1723229400000|2024-08-09 18:50:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1295
1723229700000|2024-08-09 18:55:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|9503
1723230000000|2024-08-09 19:00:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2904
1723230300000|2024-08-09 19:05:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1701
1723230600000|2024-08-09 19:10:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|2312
1723230900000|2024-08-09 19:15:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1094
1723231200000|2024-08-09 19:20:00|||||||||2271
1723231500000|2024-08-09 19:25:00|||||||||1616
1723231800000|2024-08-09 19:30:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|1708
1723232100000|2024-08-09 19:35:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|1756
1723232400000|2024-08-09 19:40:00|||||||||2087
1723232700000|2024-08-09 19:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|3211
1723233000000|2024-08-09 19:50:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|2713
1723233300000|2024-08-09 19:55:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|5910
1723233600000|2024-08-09 20:00:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|10499
1723233900000|2024-08-09 20:05:00|||||||||466
1723234200000|2024-08-09 20:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|2967
1723234500000|2024-08-09 20:15:00|||||||||400
1723234800000|2024-08-09 20:20:00|||||||||717
1723235100000|2024-08-09 20:25:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1035
1723235400000|2024-08-09 20:30:00|||||||||576
1723235700000|2024-08-09 20:35:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|818
1723236000000|2024-08-09 20:40:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1370
1723236300000|2024-08-09 20:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|1177
1723236600000|2024-08-09 20:50:00|||||||||1537
1723236900000|2024-08-09 20:55:00|11297.3|11293.3|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|3103
1722879000000|2024-08-05 17:30:00|11402.8|11398.8|11393.4|11389.4|11404.3|11400.3|11393.4|11389.4|2744
1722879300000|2024-08-05 17:35:00|11391.8|11387.8|11396.5|11392.5|11398.1|11394.1|11391.8|11387.8|4405
1722879600000|2024-08-05 17:40:00|11395|11391|11398.1|11394.1|11401.2|11397.2|11393.4|11389.4|4537
1722879900000|2024-08-05 17:45:00|11396.5|11392.5|11405.9|11401.9|11405.9|11401.9|11396.5|11392.5|3256
1722880200000|2024-08-05 17:50:00|11407.5|11403.5|11405.9|11401.9|11407.5|11403.5|11404.3|11400.3|4171
1722880500000|2024-08-05 17:55:00|11407.5|11403.5|11407.5|11403.5|11409|11405|11404.3|11400.3|3578
1722880800000|2024-08-05 18:00:00|11409|11405|11405.9|11401.9|11409|11405|11404.3|11400.3|3718
1722881100000|2024-08-05 18:05:00|11404.3|11400.3|11402.8|11398.8|11404.3|11400.3|11401.2|11397.2|4228
1722881400000|2024-08-05 18:10:00|11404.3|11400.3|11407.5|11403.5|11407.5|11403.5|11401.2|11397.2|3304
1722881700000|2024-08-05 18:15:00|11405.9|11401.9|11405.9|11401.9|11409|11405|11404.3|11400.3|2741
1722882000000|2024-08-05 18:20:00|11404.3|11400.3|11409|11405|11410.6|11406.6|11404.3|11400.3|2681
1722882300000|2024-08-05 18:25:00|11410.6|11406.6|11402.8|11398.8|11410.6|11406.6|11401.2|11397.2|2702
1722882600000|2024-08-05 18:30:00|11404.3|11400.3|11410.6|11406.6|11410.6|11406.6|11404.3|11400.3|5251
1722882900000|2024-08-05 18:35:00|11409|11405|11412.2|11408.2|11413.7|11409.7|11407.5|11403.5|2890
1722883200000|2024-08-05 18:40:00|11412.9|11408.9|11418.4|11414.4|11418.4|11414.4|11412.9|11408.9|8408
1722883500000|2024-08-05 18:45:00|11416.8|11412.8|11413.7|11409.7|11418.4|11414.4|11412.2|11408.2|5518
1722883800000|2024-08-05 18:50:00|11412.2|11408.2|11407.5|11403.5|11413.7|11409.7|11407.5|11403.5|12020
1722884100000|2024-08-05 18:55:00|11405.9|11401.9|11412.2|11408.2|11412.2|11408.2|11402.8|11398.8|13165
1722884400000|2024-08-05 19:00:00|11410.6|11406.6|11413.7|11409.7|11416.8|11412.8|11409|11405|10223
1722884700000|2024-08-05 19:05:00|11415.3|11411.3|11421.5|11417.5|11421.5|11417.5|11413.7|11409.7|5235
1722885000000|2024-08-05 19:10:00|11420|11416|11426.2|11422.2|11426.2|11422.2|11420|11416|6492
1722885300000|2024-08-05 19:15:00|11424.7|11420.7|11423.1|11419.1|11429.3|11425.3|11423.1|11419.1|4988
1722885600000|2024-08-05 19:20:00|11421.5|11417.5|11416.8|11412.8|11421.5|11417.5|11416.8|11412.8|4163
1722885900000|2024-08-05 19:25:00|11418.4|11414.4|11416.8|11412.8|11420|11416|11415.3|11411.3|3523
1722886200000|2024-08-05 19:30:00|11415.3|11411.3|11420|11416|11421.5|11417.5|11415.3|11411.3|4527
1722886500000|2024-08-05 19:35:00|11418.4|11414.4|11421.5|11417.5|11423.1|11419.1|11418.4|11414.4|2347
1722886800000|2024-08-05 19:40:00|11420|11416|11427.8|11423.8|11429.3|11425.3|11420|11416|4431
1722887100000|2024-08-05 19:45:00|11429.3|11425.3|11427.8|11423.8|11429.3|11425.3|11424.7|11420.7|3535
1722887400000|2024-08-05 19:50:00|11429.3|11425.3|11422.3|11418.3|11429.3|11425.3|11422.3|11418.3|3744
1722887700000|2024-08-05 19:55:00|11421.5|11417.5|11416.8|11412.8|11421.5|11417.5|11412.2|11408.2|14450
1722888000000|2024-08-05 20:00:00|11418.4|11414.4|11415.3|11411.3|11421.5|11417.5|11415.3|11411.3|5545
1722888300000|2024-08-05 20:05:00|11416.8|11412.8|11410.6|11406.6|11418.4|11414.4|11410.6|11406.6|3160
1722888600000|2024-08-05 20:10:00|11412.2|11408.2|11413.7|11409.7|11415.3|11411.3|11410.6|11406.6|4028
1722888900000|2024-08-05 20:15:00|11415.3|11411.3|11413.7|11409.7|11416.8|11412.8|11412.2|11408.2|1509
1722889200000|2024-08-05 20:20:00|11412.2|11408.2|11410.6|11406.6|11413.7|11409.7|11410.6|11406.6|3605
1722889500000|2024-08-05 20:25:00|11409|11405|11412.2|11408.2|11412.2|11408.2|11409|11405|2284
1722889800000|2024-08-05 20:30:00|11413.7|11409.7|11415.3|11411.3|11415.3|11411.3|11410.6|11406.6|2450
1722890100000|2024-08-05 20:35:00|11413.7|11409.7|11416.8|11412.8|11416.8|11412.8|11413.7|11409.7|1159
1722890400000|2024-08-05 20:40:00|11418.4|11414.4|11415.3|11411.3|11418.4|11414.4|11415.3|11411.3|1762
1722890700000|2024-08-05 20:45:00|11413.7|11409.7|11413.7|11409.7|11415.3|11411.3|11413.7|11409.7|3286
1722891000000|2024-08-05 20:50:00|11412.2|11408.2|11410.6|11406.6|11412.2|11408.2|11409|11405|3453
1722891300000|2024-08-05 20:55:00|11409|11405|11404.3|11400.3|11409|11405|11404.3|11400.3|2317
1722895200000|2024-08-05 22:00:00|11399.7|11395.7|11407.5|11403.5|11412.2|11408.2|11399.7|11395.7|1398
1722895500000|2024-08-05 22:05:00|11409|11405|11409|11405|11410.6|11406.6|11407.5|11403.5|253
1722895800000|2024-08-05 22:10:00|11410.6|11406.6|11409|11405|11410.6|11406.6|11407.5|11403.5|432
1722896100000|2024-08-05 22:15:00|11410.6|11406.6|11407.5|11403.5|11410.6|11406.6|11407.5|11403.5|162
1722896400000|2024-08-05 22:20:00|11405.9|11401.9|11405.9|11401.9|11407.5|11403.5|11405.9|11401.9|328
1722896700000|2024-08-05 22:25:00|11404.3|11400.3|11405.9|11401.9|11405.9|11401.9|11404.3|11400.3|450
1722897000000|2024-08-05 22:30:00|11407.5|11403.5|11409|11405|11409|11405|11407.5|11403.5|389
1722897300000|2024-08-05 22:35:00|11407.5|11403.5|11402.8|11398.8|11410.6|11406.6|11402.8|11398.8|745
1722897600000|2024-08-05 22:40:00|11401.2|11397.2|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|776
1722897900000|2024-08-05 22:45:00|11402.8|11398.8|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|799
1722898200000|2024-08-05 22:50:00|11402|11398|11405.9|11401.9|11405.9|11401.9|11402|11398|773
1722898500000|2024-08-05 22:55:00|11404.3|11400.3|11401.2|11397.2|11404.3|11400.3|11401.2|11397.2|429
1722898800000|2024-08-05 23:00:00|11402.8|11398.8|11399.7|11395.7|11402.8|11398.8|11396.5|11392.5|1641
1722899100000|2024-08-05 23:05:00|11398.1|11394.1|11395|11391|11398.1|11394.1|11393.4|11389.4|1199
1722899400000|2024-08-05 23:10:00|11396.5|11392.5|11398.1|11394.1|11398.1|11394.1|11395|11391|930
1722899700000|2024-08-05 23:15:00|11396.5|11392.5|11399.7|11395.7|11399.7|11395.7|11396.5|11392.5|681
1722900000000|2024-08-05 23:20:00|11398.1|11394.1|11395|11391|11399.7|11395.7|11393.4|11389.4|1324
1722900300000|2024-08-05 23:25:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|1081
1722900600000|2024-08-05 23:30:00|11391.8|11387.8|11391.8|11387.8|11396.5|11392.5|11390.3|11386.3|2538
1722900900000|2024-08-05 23:35:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|711
1722901200000|2024-08-05 23:40:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|1295
1722901500000|2024-08-05 23:45:00|11388.7|11384.7|11380.9|11376.9|11388.7|11384.7|11380.9|11376.9|2942
1722901800000|2024-08-05 23:50:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11374.7|11370.7|2915
1722902100000|2024-08-05 23:55:00|11379.3|11375.3|11371.5|11367.5|11379.3|11375.3|11370|11366|4490
1722902400000|2024-08-06 00:00:00|11374.7|11370.7|11366.8|11362.8|11376.2|11372.2|11366.8|11362.8|4299
1722902700000|2024-08-06 00:05:00|11368.4|11364.4|11362.2|11358.2|11371.5|11367.5|11360.6|11356.6|8871
1722903000000|2024-08-06 00:10:00|11360.6|11356.6|11365.3|11361.3|11368.4|11364.4|11360.6|11356.6|4020
1722903300000|2024-08-06 00:15:00|11363.7|11359.7|11366.8|11362.8|11368.4|11364.4|11362.2|11358.2|3965
1722903600000|2024-08-06 00:20:00|11365.3|11361.3|11370|11366|11370|11366|11363.7|11359.7|3121
1722903900000|2024-08-06 00:25:00|11368.4|11364.4|11365.3|11361.3|11370|11366|11363.7|11359.7|3743
1722904200000|2024-08-06 00:30:00|11366.8|11362.8|11363.7|11359.7|11368.4|11364.4|11362.2|11358.2|3042
1722904500000|2024-08-06 00:35:00|11364.5|11360.5|11368.4|11364.4|11373.1|11369.1|11364.5|11360.5|4837
1722904800000|2024-08-06 00:40:00|11370|11366|11373.1|11369.1|11374.7|11370.7|11368.4|11364.4|1967
1722905100000|2024-08-06 00:45:00|11374.7|11370.7|11374.7|11370.7|11377.8|11373.8|11373.1|11369.1|2756
1722905400000|2024-08-06 00:50:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11370|11366|1510
1722905700000|2024-08-06 00:55:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|2664
1722906000000|2024-08-06 01:00:00|11373.1|11369.1|11368.4|11364.4|11373.1|11369.1|11368.4|11364.4|1936
1722906300000|2024-08-06 01:05:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11363.7|11359.7|2409
1722906600000|2024-08-06 01:10:00|11366.8|11362.8|11362.2|11358.2|11366.8|11362.8|11362.2|11358.2|1136
1722906900000|2024-08-06 01:15:00|11363.7|11359.7|11362.2|11358.2|11368.4|11364.4|11362.2|11358.2|3712
1722907200000|2024-08-06 01:20:00|11360.6|11356.6|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|2504
1722907500000|2024-08-06 01:25:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|1284
1722907800000|2024-08-06 01:30:00|11368.4|11364.4|11366.8|11362.8|11370|11366|11366.8|11362.8|2035
1722908100000|2024-08-06 01:35:00|11365.3|11361.3|11370|11366|11370|11366|11365.3|11361.3|2846
1722908400000|2024-08-06 01:40:00|11371.5|11367.5|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|3052
1722908700000|2024-08-06 01:45:00|11376.2|11372.2|11371.5|11367.5|11376.2|11372.2|11371.5|11367.5|1956
1722909000000|2024-08-06 01:50:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|829
1722909300000|2024-08-06 01:55:00|11373.1|11369.1|11370|11366|11374.7|11370.7|11368.4|11364.4|1317
1722909600000|2024-08-06 02:00:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|749
1722909900000|2024-08-06 02:05:00|11368.4|11364.4|11370|11366|11374.7|11370.7|11368.4|11364.4|2687
1722910200000|2024-08-06 02:10:00|11370.8|11366.8|11373.1|11369.1|11374.7|11370.7|11370|11366|1257
1722910500000|2024-08-06 02:15:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|1557
1722910800000|2024-08-06 02:20:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|660
1722911100000|2024-08-06 02:25:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|562
1722911400000|2024-08-06 02:30:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|302
1722911700000|2024-08-06 02:35:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|1732
1722912000000|2024-08-06 02:40:00|11370|11366|11371.5|11367.5|11373.1|11369.1|11370|11366|1032
1722912300000|2024-08-06 02:45:00|11373.1|11369.1|11370|11366|11373.1|11369.1|11370|11366|452
1722912600000|2024-08-06 02:50:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|1905
1722912900000|2024-08-06 02:55:00|11368.4|11364.4|11370|11366|11370|11366|11366.8|11362.8|1139
1722913200000|2024-08-06 03:00:00|11369.2|11365.2|11373.1|11369.1|11373.1|11369.1|11368.4|11364.4|1798
1722913500000|2024-08-06 03:05:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11368.4|11364.4|494
1722913800000|2024-08-06 03:10:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11370|11366|817
1722914100000|2024-08-06 03:15:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|375
1722914400000|2024-08-06 03:20:00|11371.5|11367.5|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|330
1722914700000|2024-08-06 03:25:00|11373.1|11369.1|11370|11366|11374.7|11370.7|11370|11366|358
1722915000000|2024-08-06 03:30:00|11368.4|11364.4|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|820
1722915300000|2024-08-06 03:35:00|11370|11366|11368.4|11364.4|11370|11366|11366.8|11362.8|1450
1722915600000|2024-08-06 03:40:00|11370|11366|11366.8|11362.8|11370|11366|11366.8|11362.8|2234
1722915900000|2024-08-06 03:45:00|11365.3|11361.3|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|727
1722916200000|2024-08-06 03:50:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|2093
1722916500000|2024-08-06 03:55:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|630
1722916800000|2024-08-06 04:00:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|788
1722917100000|2024-08-06 04:05:00|11365.3|11361.3|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|472
1722917400000|2024-08-06 04:10:00|11366.1|11362.1|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1295
1722917700000|2024-08-06 04:15:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|550
1722918000000|2024-08-06 04:20:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11362.2|11358.2|1299
1722918300000|2024-08-06 04:25:00|11363.7|11359.7|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|1243
1722918600000|2024-08-06 04:30:00|11363.7|11359.7|11363.7|11359.7|11370|11366|11363.7|11359.7|1430
1722918900000|2024-08-06 04:35:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11357.5|11353.5|1706
1722919200000|2024-08-06 04:40:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|792
1722919500000|2024-08-06 04:45:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|1357
1722919800000|2024-08-06 04:50:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11359|11355|847
1722920100000|2024-08-06 04:55:00|11359.8|11355.8|11360.6|11356.6|11362.2|11358.2|11359|11355|1378
1722920400000|2024-08-06 05:00:00|11362.2|11358.2|11366.8|11362.8|11366.8|11362.8|11360.6|11356.6|1586
1722920700000|2024-08-06 05:05:00|11368.4|11364.4|11373.1|11369.1|11373.1|11369.1|11366.8|11362.8|1591
1722921000000|2024-08-06 05:10:00|11371.5|11367.5|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|2176
1722921300000|2024-08-06 05:15:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|485
1722921600000|2024-08-06 05:20:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|1153
1722921900000|2024-08-06 05:25:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|1138
1722922200000|2024-08-06 05:30:00|11366.8|11362.8|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|1198
1722922500000|2024-08-06 05:35:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|788
1722922800000|2024-08-06 05:40:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|927
1722923100000|2024-08-06 05:45:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|1250
1722923400000|2024-08-06 05:50:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|682
1722923700000|2024-08-06 05:55:00|11362.2|11358.2|11359|11355|11363.7|11359.7|11359|11355|1021
1722924000000|2024-08-06 06:00:00|11360.6|11356.6|11366.8|11362.8|11366.8|11362.8|11360.6|11356.6|2712
1722924300000|2024-08-06 06:05:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|2891
1722924600000|2024-08-06 06:10:00|11365.3|11361.3|11357.5|11353.5|11366.8|11362.8|11357.5|11353.5|4422
1722924900000|2024-08-06 06:15:00|11359|11355|11352.8|11348.8|11360.6|11356.6|11346.5|11342.5|6877
1722925200000|2024-08-06 06:20:00|11354.3|11350.3|11348.1|11344.1|11354.3|11350.3|11348.1|11344.1|3084
1722925500000|2024-08-06 06:25:00|11349.7|11345.7|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|2142
1722925800000|2024-08-06 06:30:00|11354.3|11350.3|11355.9|11351.9|11360.6|11356.6|11349.7|11345.7|4205
1722926100000|2024-08-06 06:35:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|2536
1722926400000|2024-08-06 06:40:00|11355.9|11351.9|11351.2|11347.2|11355.9|11351.9|11351.2|11347.2|2529
1722926700000|2024-08-06 06:45:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2068
1722927000000|2024-08-06 06:50:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|1115
1722927300000|2024-08-06 06:55:00|11357.5|11353.5|11352.8|11348.8|11359|11355|11352.8|11348.8|2364
1722927600000|2024-08-06 07:00:00|11354.3|11350.3|11355.9|11351.9|11359|11355|11352.8|11348.8|4343
1722927900000|2024-08-06 07:05:00|11354.3|11350.3|11346.5|11342.5|11357.5|11353.5|11346.5|11342.5|5841
1722928200000|2024-08-06 07:10:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11345|11341|3465
1722928500000|2024-08-06 07:15:00|11348.1|11344.1|11343.4|11339.4|11349.7|11345.7|11343.4|11339.4|4141
1722928800000|2024-08-06 07:20:00|11345|11341|11340.3|11336.3|11346.5|11342.5|11340.3|11336.3|3947
1722929100000|2024-08-06 07:25:00|11341.8|11337.8|11343.4|11339.4|11346.5|11342.5|11340.3|11336.3|3584
1722929400000|2024-08-06 07:30:00|11341.8|11337.8|11343.4|11339.4|11345|11341|11341.8|11337.8|2146
1722929700000|2024-08-06 07:35:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|3415
1722930000000|2024-08-06 07:40:00|11345.8|11341.8|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|2612
1722930300000|2024-08-06 07:45:00|||||||||1230
1722930600000|2024-08-06 07:50:00|11345|11341|11351.2|11347.2|11352.8|11348.8|11345|11341|5569
1722930900000|2024-08-06 07:55:00|11352.8|11348.8|11348.1|11344.1|11352.8|11348.8|11348.1|11344.1|2924
1722931200000|2024-08-06 08:00:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11346.5|11342.5|4346
1722931500000|2024-08-06 08:05:00|11351.2|11347.2|11357.5|11353.5|11359|11355|11351.2|11347.2|7303
1722931800000|2024-08-06 08:10:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|6291
1722932100000|2024-08-06 08:15:00|11359|11355|11355.9|11351.9|11363.7|11359.7|11354.3|11350.3|6847
1722932400000|2024-08-06 08:20:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11351.2|11347.2|3693
1722932700000|2024-08-06 08:25:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1691
1722933000000|2024-08-06 08:30:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|3345
1722933300000|2024-08-06 08:35:00|11349.7|11345.7|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|1260
1722933600000|2024-08-06 08:40:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1627
1722933900000|2024-08-06 08:45:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|2097
1722934200000|2024-08-06 08:50:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11349.7|11345.7|2160
1722934500000|2024-08-06 08:55:00|11352.8|11348.8|11355.1|11351.1|11355.9|11351.9|11352.8|11348.8|1715
1722934800000|2024-08-06 09:00:00|11355.9|11351.9|11363.7|11359.7|11363.7|11359.7|11355.9|11351.9|2767
1722935100000|2024-08-06 09:05:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|4118
1722935400000|2024-08-06 09:10:00|11363.7|11359.7|11359|11355|11365.3|11361.3|11357.5|11353.5|5384
1722935700000|2024-08-06 09:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|1941
1722936000000|2024-08-06 09:20:00|11359|11355|11355.9|11351.9|11360.6|11356.6|11353.6|11349.6|2885
1722936300000|2024-08-06 09:25:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1845
1722936600000|2024-08-06 09:30:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|1389
1722936900000|2024-08-06 09:35:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1292
1722937200000|2024-08-06 09:40:00|11359|11355|11362.2|11358.2|11365.3|11361.3|11359|11355|1843
1722937500000|2024-08-06 09:45:00|11363.7|11359.7|11363.7|11359.7|11368.4|11364.4|11362.2|11358.2|2308
1722937800000|2024-08-06 09:50:00|11365.3|11361.3|11368.4|11364.4|11370|11366|11363.7|11359.7|3176
1722938100000|2024-08-06 09:55:00|11370|11366|11363.7|11359.7|11370|11366|11362.2|11358.2|4550
1722938400000|2024-08-06 10:00:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|3102
1722938700000|2024-08-06 10:05:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|4265
1722939000000|2024-08-06 10:10:00|11368.4|11364.4|11362.2|11358.2|11370|11366|11362.2|11358.2|2619
1722939300000|2024-08-06 10:15:00|11363.7|11359.7|11363.7|11359.7|11366.8|11362.8|11362.2|11358.2|3428
1722939600000|2024-08-06 10:20:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|770
1722939900000|2024-08-06 10:25:00|11365.3|11361.3|11365.3|11361.3|11370|11366|11363.7|11359.7|1987
1722940200000|2024-08-06 10:30:00|11363.7|11359.7|11359|11355|11366.8|11362.8|11359|11355|2728
1722940500000|2024-08-06 10:35:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|1224
1722940800000|2024-08-06 10:40:00|11357.5|11353.5|11362.2|11358.2|11362.2|11358.2|11355.9|11351.9|2445
1722941100000|2024-08-06 10:45:00|11360.6|11356.6|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|1714
1722941400000|2024-08-06 10:50:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1547
1722941700000|2024-08-06 10:55:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|1565
1722942000000|2024-08-06 11:00:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11349.7|11345.7|2950
1722942300000|2024-08-06 11:05:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11348.1|11344.1|3588
1722942600000|2024-08-06 11:10:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|2423
1722942900000|2024-08-06 11:15:00|11348.1|11344.1|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|2849
1722943200000|2024-08-06 11:20:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11346.5|11342.5|3142
1722943500000|2024-08-06 11:25:00|11349.7|11345.7|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|2176
1722943800000|2024-08-06 11:30:00|11349.7|11345.7|11352.8|11348.8|11354.3|11350.3|11348.1|11344.1|3457
1722944100000|2024-08-06 11:35:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|1954
1722944400000|2024-08-06 11:40:00|11352.8|11348.8|11360.6|11356.6|11363.7|11359.7|11352.8|11348.8|5242
1722944700000|2024-08-06 11:45:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11357.5|11353.5|2716
1722945000000|2024-08-06 11:50:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|1579
1722945300000|2024-08-06 11:55:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|2955
1722945600000|2024-08-06 12:00:00|11359|11355|11365.3|11361.3|11366.8|11362.8|11357.5|11353.5|6933
1722945900000|2024-08-06 12:05:00|11366.8|11362.8|11363.7|11359.7|11371.5|11367.5|11362.2|11358.2|5887
1722946200000|2024-08-06 12:10:00|11362.2|11358.2|11368.4|11364.4|11370|11366|11360.6|11356.6|6875
1722946500000|2024-08-06 12:15:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11365.3|11361.3|7328
1722946800000|2024-08-06 12:20:00|11370|11366|11366.8|11362.8|11371.5|11367.5|11363.7|11359.7|6117
1722947100000|2024-08-06 12:25:00|11365.3|11361.3|11371.5|11367.5|11371.5|11367.5|11365.3|11361.3|5597
1722947400000|2024-08-06 12:30:00|11370|11366|11380.9|11376.9|11382.5|11378.5|11370|11366|10265
1722947700000|2024-08-06 12:35:00|11379.3|11375.3|11374.7|11370.7|11382.5|11378.5|11371.5|11367.5|9104
1722948000000|2024-08-06 12:40:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11373.1|11369.1|7903
1722948300000|2024-08-06 12:45:00|11377.8|11373.8|11379.3|11375.3|11380.9|11376.9|11376.2|11372.2|8466
1722948600000|2024-08-06 12:50:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11373.1|11369.1|4117
1722948900000|2024-08-06 12:55:00|11384|11380|11374.7|11370.7|11384|11380|11374.7|11370.7|9693
1722949200000|2024-08-06 13:00:00|11376.2|11372.2|11371.5|11367.5|11382.5|11378.5|11370|11366|6537
1722949500000|2024-08-06 13:05:00|11373.1|11369.1|11376.2|11372.2|11377.8|11373.8|11371.5|11367.5|5931
1722949800000|2024-08-06 13:10:00|11377.8|11373.8|11379.3|11375.3|11382.5|11378.5|11376.2|11372.2|5644
1722950100000|2024-08-06 13:15:00|11377.8|11373.8|11377.8|11373.8|11382.5|11378.5|11376.2|11372.2|4334
1722950400000|2024-08-06 13:20:00|11379.3|11375.3|11387.2|11383.2|11388.7|11384.7|11377.8|11373.8|8373
1722950700000|2024-08-06 13:25:00|11385.6|11381.6|11390.3|11386.3|11390.3|11386.3|11385.6|11381.6|7375
1722951000000|2024-08-06 13:30:00|11388.7|11384.7|11384|11380|11391.8|11387.8|11382.5|11378.5|15330
1722951300000|2024-08-06 13:35:00|11382.5|11378.5|11382.5|11378.5|11387.2|11383.2|11380.9|11376.9|7082
1722951600000|2024-08-06 13:40:00|11380.9|11376.9|11384|11380|11385.6|11381.6|11377.8|11373.8|10235
1722951900000|2024-08-06 13:45:00|11382.5|11378.5|11377.8|11373.8|11391.8|11387.8|11377.8|11373.8|7787
1722952200000|2024-08-06 13:50:00|11379.3|11375.3|11371.5|11367.5|11379.3|11375.3|11371.5|11367.5|8767
1722952500000|2024-08-06 13:55:00|11373.1|11369.1|11376.2|11372.2|11376.2|11372.2|11371.5|11367.5|5839
1722952800000|2024-08-06 14:00:00|11377.8|11373.8|11374.7|11370.7|11377.8|11373.8|11370|11366|6068
1722953100000|2024-08-06 14:05:00|11376.2|11372.2|11373.1|11369.1|11379.3|11375.3|11371.5|11367.5|4123
1722953400000|2024-08-06 14:10:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11370|11366|7519
1722953700000|2024-08-06 14:15:00|11371.5|11367.5|11373.1|11369.1|11374.7|11370.7|11370|11366|3617
1722954000000|2024-08-06 14:20:00|11371.5|11367.5|11365.3|11361.3|11373.1|11369.1|11365.3|11361.3|7391
1722954300000|2024-08-06 14:25:00|11366.8|11362.8|11366.8|11362.8|11371.5|11367.5|11365.3|11361.3|6109
1722954600000|2024-08-06 14:30:00|11365.3|11361.3|11368.4|11364.4|11373.1|11369.1|11363.7|11359.7|6424
1722954900000|2024-08-06 14:35:00|11366.8|11362.8|11362.2|11358.2|11366.8|11362.8|11359|11355|6295
1722955200000|2024-08-06 14:40:00|11360.6|11356.6|11354.3|11350.3|11362.2|11358.2|11354.3|11350.3|4583
1722955500000|2024-08-06 14:45:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11351.2|11347.2|9374
1722955800000|2024-08-06 14:50:00|11352.8|11348.8|11349.7|11345.7|11355.9|11351.9|11349.7|11345.7|6239
1722956100000|2024-08-06 14:55:00|11351.2|11347.2|11357.5|11353.5|11359|11355|11351.2|11347.2|13077
1722956400000|2024-08-06 15:00:00|11355.9|11351.9|11351.2|11347.2|11357.5|11353.5|11351.2|11347.2|5360
1722956700000|2024-08-06 15:05:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|7034
1722957000000|2024-08-06 15:10:00|11352.8|11348.8|11355.9|11351.9|11357.5|11353.5|11352.8|11348.8|6154
1722957300000|2024-08-06 15:15:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11354.3|11350.3|5776
1722957600000|2024-08-06 15:20:00|11359|11355|11355.9|11351.9|11360.6|11356.6|11354.3|11350.3|8405
1722957900000|2024-08-06 15:25:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|4448
1722958200000|2024-08-06 15:30:00|11359|11355|11348.1|11344.1|11359|11355|11343.4|11339.4|10416
1722958500000|2024-08-06 15:35:00|11346.5|11342.5|11343.4|11339.4|11349.7|11345.7|11337.2|11333.2|8573
1722958800000|2024-08-06 15:40:00|11341.8|11337.8|11349.7|11345.7|11352.8|11348.8|11341.8|11337.8|6435
1722959100000|2024-08-06 15:45:00|11351.2|11347.2|11352.8|11348.8|11355.9|11351.9|11349.7|11345.7|3237
1722959400000|2024-08-06 15:50:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|2079
1722959700000|2024-08-06 15:55:00|11351.2|11347.2|11346.5|11342.5|11352.8|11348.8|11345|11341|4283
1722960000000|2024-08-06 16:00:00|11345|11341|11348.1|11344.1|11348.1|11344.1|11343.4|11339.4|5578
1722960300000|2024-08-06 16:05:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|1892
1722960600000|2024-08-06 16:10:00|11348.1|11344.1|11343.4|11339.4|11349.7|11345.7|11343.4|11339.4|3637
1722960900000|2024-08-06 16:15:00|11345|11341|11346.5|11342.5|11351.2|11347.2|11343.4|11339.4|3933
1722961200000|2024-08-06 16:20:00|11345|11341|11345|11341|11346.5|11342.5|11343.4|11339.4|2448
1722961500000|2024-08-06 16:25:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|5636
1722961800000|2024-08-06 16:30:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|2536
1722962100000|2024-08-06 16:35:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|5097
1722962400000|2024-08-06 16:40:00|11345|11341|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|2812
1722962700000|2024-08-06 16:45:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|4033
1722963000000|2024-08-06 16:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|2191
1722963300000|2024-08-06 16:55:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|3207
1722963600000|2024-08-06 17:00:00|11337.9|11333.9|11335.6|11331.6|11340.3|11336.3|11334|11330|5978
1722963900000|2024-08-06 17:05:00|11334|11330|11332.5|11328.5|11337.2|11333.2|11329.3|11325.3|6671
1722964200000|2024-08-06 17:10:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|5639
1722964500000|2024-08-06 17:15:00|11332.5|11328.5|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|3099
1722964800000|2024-08-06 17:20:00|11330.9|11326.9|11334|11330|11335.6|11331.6|11330.9|11326.9|4296
1722965100000|2024-08-06 17:25:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|4815
1722965400000|2024-08-06 17:30:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|1967
1722965700000|2024-08-06 17:35:00|11335.6|11331.6|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|4108
1722966000000|2024-08-06 17:40:00|11329.3|11325.3|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|3936
1722966300000|2024-08-06 17:45:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|4767
1722966600000|2024-08-06 17:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|3627
1722966900000|2024-08-06 17:55:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|4015
1722967200000|2024-08-06 18:00:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3157
1722967500000|2024-08-06 18:05:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|4263
1722967800000|2024-08-06 18:10:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|6553
1722968100000|2024-08-06 18:15:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11334|11330|5920
1722968400000|2024-08-06 18:20:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|3333
1722968700000|2024-08-06 18:25:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|11574
1722969000000|2024-08-06 18:30:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2854
1722969300000|2024-08-06 18:35:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|1709
1722969600000|2024-08-06 18:40:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|2447
1722969900000|2024-08-06 18:45:00|11341.8|11337.8|11341.8|11337.8|11345|11341|11341.8|11337.8|2954
1722970200000|2024-08-06 18:50:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11337.2|11333.2|6818
1722970500000|2024-08-06 18:55:00|11337.2|11333.2|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|11786
1722970800000|2024-08-06 19:00:00|11341.8|11337.8|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|5038
1722971100000|2024-08-06 19:05:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|2766
1722971400000|2024-08-06 19:10:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|2990
1722971700000|2024-08-06 19:15:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|2746
1722972000000|2024-08-06 19:20:00|11340.3|11336.3|11337.2|11333.2|11341.8|11337.8|11337.2|11333.2|4233
1722972300000|2024-08-06 19:25:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|7151
1722972600000|2024-08-06 19:30:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|2294
1722972900000|2024-08-06 19:35:00|11337.2|11333.2|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|2228
1722973200000|2024-08-06 19:40:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|2587
1722973500000|2024-08-06 19:45:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|5456
1722973800000|2024-08-06 19:50:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|4927
1722974100000|2024-08-06 19:55:00|11338.7|11334.7|11334|11330|11341.8|11337.8|11334|11330|14053
1722974400000|2024-08-06 20:00:00|11335.6|11331.6|11346.5|11342.5|11346.5|11342.5|11335.6|11331.6|16127
1722974700000|2024-08-06 20:05:00|11345|11341|11340.3|11336.3|11345|11341|11340.3|11336.3|1872
1722975000000|2024-08-06 20:10:00|11338.7|11334.7|11335.6|11331.6|11340.3|11336.3|11334|11330|2419
1722975300000|2024-08-06 20:15:00|11337.2|11333.2|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|5701
1722975600000|2024-08-06 20:20:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|4178
1722975900000|2024-08-06 20:25:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|3644
1722976200000|2024-08-06 20:30:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|1619
1722976500000|2024-08-06 20:35:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2341
1722976800000|2024-08-06 20:40:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|4618
1722977100000|2024-08-06 20:45:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|4191
1722977400000|2024-08-06 20:50:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|6529
1722977700000|2024-08-06 20:55:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|2551
1722981600000|2024-08-06 22:00:00|11349.7|11345.7|11338.7|11334.7|11351.2|11347.2|11338.7|11334.7|1008
1722981900000|2024-08-06 22:05:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|480
1722982200000|2024-08-06 22:10:00|11345|11341|11341.8|11337.8|11346.5|11342.5|11341.8|11337.8|771
1722982500000|2024-08-06 22:15:00|11343.4|11339.4|11338.7|11334.7|11343.4|11339.4|11337.2|11333.2|579
1722982800000|2024-08-06 22:20:00|11337.2|11333.2|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|317
1722983100000|2024-08-06 22:25:00|11340.3|11336.3|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|48
1722983400000|2024-08-06 22:30:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|271
1722983700000|2024-08-06 22:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|374
1722984000000|2024-08-06 22:40:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|146
1722984300000|2024-08-06 22:45:00|11345.8|11341.8|11345|11341|11346.5|11342.5|11341.8|11337.8|916
1722984600000|2024-08-06 22:50:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|274
1722984900000|2024-08-06 22:55:00|11346.5|11342.5|11343.4|11339.4|11346.5|11342.5|11341.8|11337.8|257
1722985200000|2024-08-06 23:00:00|11341.8|11337.8|11345|11341|11346.5|11342.5|11341.8|11337.8|312
1722985500000|2024-08-06 23:05:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|210
1722985800000|2024-08-06 23:10:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|372
1722986100000|2024-08-06 23:15:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|242
1722986400000|2024-08-06 23:20:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|322
1722986700000|2024-08-06 23:25:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|203
1722987000000|2024-08-06 23:30:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|656
1722987300000|2024-08-06 23:35:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|107
1722987600000|2024-08-06 23:40:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|365
1722987900000|2024-08-06 23:45:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|1084
1722988200000|2024-08-06 23:50:00|11349.7|11345.7|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|850
1722988500000|2024-08-06 23:55:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|304
1722988800000|2024-08-07 00:00:00|11346.5|11342.5|11352.8|11348.8|11352.8|11348.8|11346.5|11342.5|1914
1722989100000|2024-08-07 00:05:00|11351.2|11347.2|11341.8|11337.8|11351.2|11347.2|11341.8|11337.8|1255
1722989400000|2024-08-07 00:10:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|1861
1722989700000|2024-08-07 00:15:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|1346
1722990000000|2024-08-07 00:20:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|416
1722990300000|2024-08-07 00:25:00|11341.8|11337.8|11335.6|11331.6|11341.8|11337.8|11334|11330|2482
1722990600000|2024-08-07 00:30:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11334|11330|1950
1722990900000|2024-08-07 00:35:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|1242
1722991200000|2024-08-07 00:40:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|512
1722991500000|2024-08-07 00:45:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|964
1722991800000|2024-08-07 00:50:00|11330.9|11326.9|11338.7|11334.7|11338.7|11334.7|11330.9|11326.9|844
1722992100000|2024-08-07 00:55:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|691
1722992400000|2024-08-07 01:00:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|2389
1722992700000|2024-08-07 01:05:00|11338.7|11334.7|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|677
1722993000000|2024-08-07 01:10:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|586
1722993300000|2024-08-07 01:15:00|11341.8|11337.8|11338.7|11334.7|11343.4|11339.4|11338.7|11334.7|334
1722993600000|2024-08-07 01:20:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|630
1722993900000|2024-08-07 01:25:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11334|11330|685
1722994200000|2024-08-07 01:30:00|11332.5|11328.5|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|2086
1722994500000|2024-08-07 01:35:00|11334|11330|11337.2|11333.2|11338.7|11334.7|11332.5|11328.5|1291
1722994800000|2024-08-07 01:40:00|11335.6|11331.6|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|1199
1722995100000|2024-08-07 01:45:00|11333.3|11329.3|11326.2|11322.2|11333.3|11329.3|11324.7|11320.7|3450
1722995400000|2024-08-07 01:50:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|2066
1722995700000|2024-08-07 01:55:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|1577
1722996000000|2024-08-07 02:00:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1668
1722996300000|2024-08-07 02:05:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|417
1722996600000|2024-08-07 02:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|434
1722996900000|2024-08-07 02:15:00|11327.8|11323.8|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|2231
1722997200000|2024-08-07 02:20:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|2559
1722997500000|2024-08-07 02:25:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11323.1|11319.1|1208
1722997800000|2024-08-07 02:30:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|1969
1722998100000|2024-08-07 02:35:00|11334|11330|11329.3|11325.3|11334|11330|11329.3|11325.3|1818
1722998400000|2024-08-07 02:40:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|644
1722998700000|2024-08-07 02:45:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|466
1722999000000|2024-08-07 02:50:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|599
1722999300000|2024-08-07 02:55:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|211
1722999600000|2024-08-07 03:00:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|654
1722999900000|2024-08-07 03:05:00|11329.3|11325.3|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|879
1723000200000|2024-08-07 03:10:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|469
1723000500000|2024-08-07 03:15:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|578
1723000800000|2024-08-07 03:20:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|448
1723001100000|2024-08-07 03:25:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|458
1723001400000|2024-08-07 03:30:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|776
1723001700000|2024-08-07 03:35:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|286
1723002000000|2024-08-07 03:40:00|||||||||206
1723002300000|2024-08-07 03:45:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|332
1723002600000|2024-08-07 03:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|458
1723002900000|2024-08-07 03:55:00|||||||||276
1723003200000|2024-08-07 04:00:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|283
1723003500000|2024-08-07 04:05:00|||||||||106
1723003800000|2024-08-07 04:10:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|610
1723004100000|2024-08-07 04:15:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|555
1723004400000|2024-08-07 04:20:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|694
1723004700000|2024-08-07 04:25:00|||||||||527
1723005000000|2024-08-07 04:30:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|1769
1723005300000|2024-08-07 04:35:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|239
1723005600000|2024-08-07 04:40:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|357
1723005900000|2024-08-07 04:45:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|682
1723006200000|2024-08-07 04:50:00|11323.1|11319.1|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|286
1723006500000|2024-08-07 04:55:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|423
1723006800000|2024-08-07 05:00:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|1302
1723007100000|2024-08-07 05:05:00|11320|11316|11320|11316|11320|11316|11320|11316|465
1723007400000|2024-08-07 05:10:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11320|11316|487
1723007700000|2024-08-07 05:15:00|11323.1|11319.1|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|1164
1723008000000|2024-08-07 05:20:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|680
1723008300000|2024-08-07 05:25:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|533
1723008600000|2024-08-07 05:30:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|1271
1723008900000|2024-08-07 05:35:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|1113
1723009200000|2024-08-07 05:40:00|11321.5|11317.5|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|812
1723009500000|2024-08-07 05:45:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1008
1723009800000|2024-08-07 05:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|546
1723010100000|2024-08-07 05:55:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|909
1723010400000|2024-08-07 06:00:00|11329.3|11325.3|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|1826
1723010700000|2024-08-07 06:05:00|11326.2|11322.2|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|1675
1723011000000|2024-08-07 06:10:00|11329.3|11325.3|11335.6|11331.6|11335.6|11331.6|11329.3|11325.3|3480
1723011300000|2024-08-07 06:15:00|11334|11330|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|4306
1723011600000|2024-08-07 06:20:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|2070
1723011900000|2024-08-07 06:25:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|2402
1723012200000|2024-08-07 06:30:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1073
1723012500000|2024-08-07 06:35:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|1535
1723012800000|2024-08-07 06:40:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|931
1723013100000|2024-08-07 06:45:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11334|11330|974
1723013400000|2024-08-07 06:50:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|1767
1723013700000|2024-08-07 06:55:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|1727
1723014000000|2024-08-07 07:00:00|11335.6|11331.6|11330.9|11326.9|11337.2|11333.2|11330.9|11326.9|1940
1723014300000|2024-08-07 07:05:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|4465
1723014600000|2024-08-07 07:10:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|2579
1723014900000|2024-08-07 07:15:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3385
1723015200000|2024-08-07 07:20:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|4188
1723015500000|2024-08-07 07:25:00|11330.9|11326.9|11324.7|11320.7|11330.9|11326.9|11324.7|11320.7|3242
1723015800000|2024-08-07 07:30:00|11323.1|11319.1|11321.5|11317.5|11326.2|11322.2|11321.5|11317.5|3785
1723016100000|2024-08-07 07:35:00|11323.1|11319.1|11318.4|11314.4|11323.1|11319.1|11318.4|11314.4|3130
1723016400000|2024-08-07 07:40:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|4146
1723016700000|2024-08-07 07:45:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|3433
1723017000000|2024-08-07 07:50:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|3712
1723017300000|2024-08-07 07:55:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2227
1723017600000|2024-08-07 08:00:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11313.7|11309.7|2478
1723017900000|2024-08-07 08:05:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11312.2|11308.2|3346
1723018200000|2024-08-07 08:10:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|1863
1723018500000|2024-08-07 08:15:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|2407
1723018800000|2024-08-07 08:20:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|2099
1723019100000|2024-08-07 08:25:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|1450
1723019400000|2024-08-07 08:30:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1019
1723019700000|2024-08-07 08:35:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11315.3|11311.3|1538
1723020000000|2024-08-07 08:40:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|3678
1723020300000|2024-08-07 08:45:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|2180
1723020600000|2024-08-07 08:50:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1241
1723020900000|2024-08-07 08:55:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|846
1723021200000|2024-08-07 09:00:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2345
1723021500000|2024-08-07 09:05:00|11312.9|11308.9|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|1253
1723021800000|2024-08-07 09:10:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|2139
1723022100000|2024-08-07 09:15:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|1656
1723022400000|2024-08-07 09:20:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|2085
1723022700000|2024-08-07 09:25:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|1926
1723023000000|2024-08-07 09:30:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11309|11305|3426
1723023300000|2024-08-07 09:35:00|11310.6|11306.6|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|3517
1723023600000|2024-08-07 09:40:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11309|11305|1765
1723023900000|2024-08-07 09:45:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|2945
1723024200000|2024-08-07 09:50:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|1595
1723024500000|2024-08-07 09:55:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|4826
1723024800000|2024-08-07 10:00:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|893
1723025100000|2024-08-07 10:05:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|1086
1723025400000|2024-08-07 10:10:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11307.5|11303.5|3192
1723025700000|2024-08-07 10:15:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|881
1723026000000|2024-08-07 10:20:00|||||||||687
1723026300000|2024-08-07 10:25:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1002
1723026600000|2024-08-07 10:30:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1864
1723026900000|2024-08-07 10:35:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1299
1723027200000|2024-08-07 10:40:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|2519
1723027500000|2024-08-07 10:45:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1821
1723027800000|2024-08-07 10:50:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|847
1723028100000|2024-08-07 10:55:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1029
1723028400000|2024-08-07 11:00:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|875
1723028700000|2024-08-07 11:05:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|1720
1723029000000|2024-08-07 11:10:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|1910
1723029300000|2024-08-07 11:15:00|11309|11305|11307.5|11303.5|11309|11305|11305.9|11301.9|3224
1723029600000|2024-08-07 11:20:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1764
1723029900000|2024-08-07 11:25:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11309|11305|2024
1723030200000|2024-08-07 11:30:00|11310.6|11306.6|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|4024
1723030500000|2024-08-07 11:35:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|2157
1723030800000|2024-08-07 11:40:00|11312.2|11308.2|11313.7|11309.7|11315.3|11311.3|11307.5|11303.5|9415
1723031100000|2024-08-07 11:45:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|3707
1723031400000|2024-08-07 11:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3013
1723031700000|2024-08-07 11:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|2713
1723032000000|2024-08-07 12:00:00|11316.8|11312.8|11316.8|11312.8|11320|11316|11315.3|11311.3|4494
1723032300000|2024-08-07 12:05:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|3840
1723032600000|2024-08-07 12:10:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|3522
1723032900000|2024-08-07 12:15:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|2235
1723033200000|2024-08-07 12:20:00|11313.7|11309.7|11312.2|11308.2|11315.3|11311.3|11310.6|11306.6|8099
1723033500000|2024-08-07 12:25:00|11310.6|11306.6|11313.7|11309.7|11316.8|11312.8|11310.6|11306.6|6347
1723033800000|2024-08-07 12:30:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11307.5|11303.5|5712
1723034100000|2024-08-07 12:35:00|11312.2|11308.2|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|8510
1723034400000|2024-08-07 12:40:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|6398
1723034700000|2024-08-07 12:45:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|2623
1723035000000|2024-08-07 12:50:00|11318.4|11314.4|11315.3|11311.3|11320|11316|11315.3|11311.3|8688
1723035300000|2024-08-07 12:55:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|5258
1723035600000|2024-08-07 13:00:00|11316.8|11312.8|11320|11316|11320|11316|11315.3|11311.3|4500
1723035900000|2024-08-07 13:05:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|3821
1723036200000|2024-08-07 13:10:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|2839
1723036500000|2024-08-07 13:15:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|5045
1723036800000|2024-08-07 13:20:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|7318
1723037100000|2024-08-07 13:25:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|3753
1723037400000|2024-08-07 13:30:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|3535
1723037700000|2024-08-07 13:35:00|11312.2|11308.2|11305.9|11301.9|11312.2|11308.2|11305.9|11301.9|10683
1723038000000|2024-08-07 13:40:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|7626
1723038300000|2024-08-07 13:45:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|3608
1723038600000|2024-08-07 13:50:00|11305.9|11301.9|11302.8|11298.8|11307.5|11303.5|11302.8|11298.8|6999
1723038900000|2024-08-07 13:55:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11302.8|11298.8|8002
1723039200000|2024-08-07 14:00:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|7191
1723039500000|2024-08-07 14:05:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|5155
1723039800000|2024-08-07 14:10:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|4463
1723040100000|2024-08-07 14:15:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11304.3|11300.3|7154
1723040400000|2024-08-07 14:20:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|4916
1723040700000|2024-08-07 14:25:00|11309|11305|11310.6|11306.6|11313.7|11309.7|11309|11305|8964
1723041000000|2024-08-07 14:30:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11307.5|11303.5|6203
1723041300000|2024-08-07 14:35:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11305.9|11301.9|3838
1723041600000|2024-08-07 14:40:00|11309|11305|11305.9|11301.9|11310.6|11306.6|11305.9|11301.9|4443
1723041900000|2024-08-07 14:45:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|2424
1723042200000|2024-08-07 14:50:00|11307.5|11303.5|11304.3|11300.3|11309|11305|11304.3|11300.3|6029
1723042500000|2024-08-07 14:55:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|4887
1723042800000|2024-08-07 15:00:00|11301.2|11297.2|11296.5|11292.5|11302.8|11298.8|11296.5|11292.5|5530
1723043100000|2024-08-07 15:05:00|11295|11291|11291.8|11287.8|11296.5|11292.5|11290.3|11286.3|15319
1723043400000|2024-08-07 15:10:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|8973
1723043700000|2024-08-07 15:15:00|11291.8|11287.8|11295|11291|11296.5|11292.5|11291.8|11287.8|7082
1723044000000|2024-08-07 15:20:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|3902
1723044300000|2024-08-07 15:25:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2580
1723044600000|2024-08-07 15:30:00|11296.5|11292.5|11296.5|11292.5|11301.2|11297.2|11296.5|11292.5|10514
1723044900000|2024-08-07 15:35:00|11295|11291|11295|11291|11298.1|11294.1|11295|11291|7848
1723045200000|2024-08-07 15:40:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|2973
1723045500000|2024-08-07 15:45:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|6337
1723045800000|2024-08-07 15:50:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|3846
1723046100000|2024-08-07 15:55:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|3431
1723046400000|2024-08-07 16:00:00|11299.7|11295.7|11304.3|11300.3|11304.3|11300.3|11299.7|11295.7|7742
1723046700000|2024-08-07 16:05:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|9551
1723047000000|2024-08-07 16:10:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|4713
1723047300000|2024-08-07 16:15:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|5308
1723047600000|2024-08-07 16:20:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|3091
1723047900000|2024-08-07 16:25:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|3347
1723048200000|2024-08-07 16:30:00|11299.7|11295.7|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|5040
1723048500000|2024-08-07 16:35:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|4532
1723048800000|2024-08-07 16:40:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|2721
1723049100000|2024-08-07 16:45:00|11304.3|11300.3|11309|11305|11310.6|11306.6|11304.3|11300.3|4826
1723049400000|2024-08-07 16:50:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|6364
1723049700000|2024-08-07 16:55:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|7357
1723050000000|2024-08-07 17:00:00|11309|11305|11291.8|11287.8|11310.6|11306.6|11285.6|11281.6|13529
1723050300000|2024-08-07 17:05:00|11290.3|11286.3|11290.3|11286.3|11298.1|11294.1|11290.3|11286.3|10979
1723050600000|2024-08-07 17:10:00|11288.7|11284.7|11293.4|11289.4|11293.4|11289.4|11287.2|11283.2|7804
1723050900000|2024-08-07 17:15:00|11291.8|11287.8|11301.2|11297.2|11301.2|11297.2|11291.8|11287.8|7093
1723051200000|2024-08-07 17:20:00|11299.7|11295.7|11298.1|11294.1|11302.8|11298.8|11296.5|11292.5|6593
1723051500000|2024-08-07 17:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|3892
1723051800000|2024-08-07 17:30:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|5228
1723052100000|2024-08-07 17:35:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|5967
1723052400000|2024-08-07 17:40:00|11295|11291|11295|11291|11298.1|11294.1|11293.4|11289.4|3572
1723052700000|2024-08-07 17:45:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|2453
1723053000000|2024-08-07 17:50:00|11298.1|11294.1|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|4637
1723053300000|2024-08-07 17:55:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|4491
1723053600000|2024-08-07 18:00:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|4417
1723053900000|2024-08-07 18:05:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|4576
1723054200000|2024-08-07 18:10:00|11307.5|11303.5|11312.2|11308.2|11313.7|11309.7|11305.9|11301.9|9360
1723054500000|2024-08-07 18:15:00|11313.7|11309.7|11309|11305|11313.7|11309.7|11307.5|11303.5|6162
1723054800000|2024-08-07 18:20:00|11310.6|11306.6|11309|11305|11313.7|11309.7|11307.5|11303.5|6710
1723055100000|2024-08-07 18:25:00|11307.5|11303.5|11298.1|11294.1|11307.5|11303.5|11298.1|11294.1|8120
1723055400000|2024-08-07 18:30:00|11299.7|11295.7|11295|11291|11299.7|11295.7|11288.7|11284.7|14460
1723055700000|2024-08-07 18:35:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11291.8|11287.8|5620
1723056000000|2024-08-07 18:40:00|11296.5|11292.5|11291.8|11287.8|11296.5|11292.5|11290.3|11286.3|4254
1723056300000|2024-08-07 18:45:00|11290.3|11286.3|11287.2|11283.2|11291.8|11287.8|11285.6|11281.6|14127
1723056600000|2024-08-07 18:50:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11285.6|11281.6|8709
1723056900000|2024-08-07 18:55:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|16643
1723057200000|2024-08-07 19:00:00|11290.3|11286.3|11285.6|11281.6|11293.4|11289.4|11285.6|11281.6|9728
1723057500000|2024-08-07 19:05:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11284|11280|6527
1723057800000|2024-08-07 19:10:00|11288.7|11284.7|11291.8|11287.8|11293.4|11289.4|11288.7|11284.7|6132
1723058100000|2024-08-07 19:15:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|3812
1723058400000|2024-08-07 19:20:00|11291.8|11287.8|11296.5|11292.5|11296.5|11292.5|11291.8|11287.8|5429
1723058700000|2024-08-07 19:25:00|11295|11291|11293.4|11289.4|11296.5|11292.5|11291.8|11287.8|5559
1723059000000|2024-08-07 19:30:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11295|11291|4492
1723059300000|2024-08-07 19:35:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11295|11291|2980
1723059600000|2024-08-07 19:40:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|7614
1723059900000|2024-08-07 19:45:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|6297
1723060200000|2024-08-07 19:50:00|11299.7|11295.7|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|8270
1723060500000|2024-08-07 19:55:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|10459
1723060800000|2024-08-07 20:00:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11301.2|11297.2|7359
1723061100000|2024-08-07 20:05:00|11302.8|11298.8|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|4639
1723061400000|2024-08-07 20:10:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|7410
1723061700000|2024-08-07 20:15:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|3260
1723062000000|2024-08-07 20:20:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|5080
1723062300000|2024-08-07 20:25:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|10145
1723062600000|2024-08-07 20:30:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|7163
1723062900000|2024-08-07 20:35:00|11307.5|11303.5|11304.3|11300.3|11307.5|11303.5|11302.8|11298.8|4542
1723063200000|2024-08-07 20:40:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|3399
1723063500000|2024-08-07 20:45:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|5764
1723063800000|2024-08-07 20:50:00|11305.9|11301.9|11309|11305|11310.6|11306.6|11305.9|11301.9|2171
1723064100000|2024-08-07 20:55:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|4649
1723068000000|2024-08-07 22:00:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|480
1723068300000|2024-08-07 22:05:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|1728
1723068600000|2024-08-07 22:10:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|931
1723068900000|2024-08-07 22:15:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|1774
1723069200000|2024-08-07 22:20:00|||||||||62
1723069500000|2024-08-07 22:25:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|345
1723069800000|2024-08-07 22:30:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|478
1723070100000|2024-08-07 22:35:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|485
1723070400000|2024-08-07 22:40:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|595
1723070700000|2024-08-07 22:45:00|11320|11316|11320|11316|11321.5|11317.5|11318.4|11314.4|900
1723071000000|2024-08-07 22:50:00|||||||||18
1723071300000|2024-08-07 22:55:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|279
1723071600000|2024-08-07 23:00:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|234
1723071900000|2024-08-07 23:05:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|377
1723072200000|2024-08-07 23:10:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|564
1723072500000|2024-08-07 23:15:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1245
1723072800000|2024-08-07 23:20:00|11326.2|11322.2|11329.3|11325.3|11330.9|11326.9|11326.2|11322.2|1932
1723073100000|2024-08-07 23:25:00|11330.9|11326.9|11334|11330|11337.2|11333.2|11330.9|11326.9|1794
1723073400000|2024-08-07 23:30:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|1971
1723073700000|2024-08-07 23:35:00|11335.6|11331.6|11343.4|11339.4|11343.4|11339.4|11335.6|11331.6|6194
1723074000000|2024-08-07 23:40:00|11341.8|11337.8|11338.7|11334.7|11343.4|11339.4|11337.2|11333.2|2576
1723074300000|2024-08-07 23:45:00|11337.2|11333.2|11332.5|11328.5|11337.2|11333.2|11330.9|11326.9|3396
1723074600000|2024-08-07 23:50:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|1798
1723074900000|2024-08-07 23:55:00|11332.5|11328.5|11326.2|11322.2|11332.5|11328.5|11324.7|11320.7|3028
1723075200000|2024-08-08 00:00:00|11324.7|11320.7|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|3523
1723075500000|2024-08-08 00:05:00|11326.2|11322.2|11332.5|11328.5|11335.6|11331.6|11324.7|11320.7|5899
1723075800000|2024-08-08 00:10:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|995
1723076100000|2024-08-08 00:15:00|11330.9|11326.9|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|1596
1723076400000|2024-08-08 00:20:00|11324.7|11320.7|11330.9|11326.9|11330.9|11326.9|11324.7|11320.7|829
1723076700000|2024-08-08 00:25:00|11329.3|11325.3|11334|11330|11335.6|11331.6|11327.8|11323.8|1220
1723077000000|2024-08-08 00:30:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11332.5|11328.5|3762
1723077300000|2024-08-08 00:35:00|11340.3|11336.3|11343.4|11339.4|11345|11341|11340.3|11336.3|3685
1723077600000|2024-08-08 00:40:00|11345|11341|11338.7|11334.7|11345|11341|11338.7|11334.7|1889
1723077900000|2024-08-08 00:45:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11334|11330|1053
1723078200000|2024-08-08 00:50:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|1105
1723078500000|2024-08-08 00:55:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11330.9|11326.9|1026
1723078800000|2024-08-08 01:00:00|11334|11330|11327.8|11323.8|11334|11330|11327.8|11323.8|1452
1723079100000|2024-08-08 01:05:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|2164
1723079400000|2024-08-08 01:10:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|485
1723079700000|2024-08-08 01:15:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|1405
1723080000000|2024-08-08 01:20:00|11326.2|11322.2|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|1154
1723080300000|2024-08-08 01:25:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|209
1723080600000|2024-08-08 01:30:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11320|11316|2200
1723080900000|2024-08-08 01:35:00|11323.1|11319.1|11324.7|11320.7|11327.8|11323.8|11321.5|11317.5|4337
1723081200000|2024-08-08 01:40:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|133
1723081500000|2024-08-08 01:45:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1687
1723081800000|2024-08-08 01:50:00|11327.8|11323.8|11323.1|11319.1|11327.8|11323.8|11323.1|11319.1|1506
1723082100000|2024-08-08 01:55:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|995
1723082400000|2024-08-08 02:00:00|11320.8|11316.8|11320|11316|11321.5|11317.5|11318.4|11314.4|2571
1723082700000|2024-08-08 02:05:00|11318.4|11314.4|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|2387
1723083000000|2024-08-08 02:10:00|11323.1|11319.1|11323.1|11319.1|11323.9|11319.9|11323.1|11319.1|1202
1723083300000|2024-08-08 02:15:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|742
1723083600000|2024-08-08 02:20:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|1147
1723083900000|2024-08-08 02:25:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|517
1723084200000|2024-08-08 02:30:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|634
1723084500000|2024-08-08 02:35:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|380
1723084800000|2024-08-08 02:40:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1087
1723085100000|2024-08-08 02:45:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|626
1723085400000|2024-08-08 02:50:00|||||||||172
1723085700000|2024-08-08 02:55:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1389
1723086000000|2024-08-08 03:00:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|391
1723086300000|2024-08-08 03:05:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|894
1723086600000|2024-08-08 03:10:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|338
1723086900000|2024-08-08 03:15:00|||||||||30
1723087200000|2024-08-08 03:20:00|||||||||229
1723087500000|2024-08-08 03:25:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|145
1723087800000|2024-08-08 03:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|418
1723088100000|2024-08-08 03:35:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|606
1723088400000|2024-08-08 03:40:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1885
1723088700000|2024-08-08 03:45:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|271
1723089000000|2024-08-08 03:50:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|699
1723089300000|2024-08-08 03:55:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|573
1723089600000|2024-08-08 04:00:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1046
1723089900000|2024-08-08 04:05:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|1175
1723090200000|2024-08-08 04:10:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|1044
1723090500000|2024-08-08 04:15:00|11334|11330|11330.9|11326.9|11334|11330|11329.3|11325.3|901
1723090800000|2024-08-08 04:20:00|11329.3|11325.3|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|650
1723091100000|2024-08-08 04:25:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|578
1723091400000|2024-08-08 04:30:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|718
1723091700000|2024-08-08 04:35:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|355
1723092000000|2024-08-08 04:40:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|330
1723092300000|2024-08-08 04:45:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|914
1723092600000|2024-08-08 04:50:00|11331.7|11327.7|11332.5|11328.5|11332.5|11328.5|11331.7|11327.7|137
1723092900000|2024-08-08 04:55:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|352
1723093200000|2024-08-08 05:00:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|821
1723093500000|2024-08-08 05:05:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|582
1723093800000|2024-08-08 05:10:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|348
1723094100000|2024-08-08 05:15:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|915
1723094400000|2024-08-08 05:20:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|900
1723094700000|2024-08-08 05:25:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|424
1723095000000|2024-08-08 05:30:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|938
1723095300000|2024-08-08 05:35:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|120
1723095600000|2024-08-08 05:40:00|11329.3|11325.3|11334|11330|11334|11330|11329.3|11325.3|798
1723095900000|2024-08-08 05:45:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|947
1723096200000|2024-08-08 05:50:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|907
1723096500000|2024-08-08 05:55:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|862
1723096800000|2024-08-08 06:00:00|11337.2|11333.2|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|1899
1723097100000|2024-08-08 06:05:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|1842
1723097400000|2024-08-08 06:10:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|1044
1723097700000|2024-08-08 06:15:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|939
1723098000000|2024-08-08 06:20:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|1315
1723098300000|2024-08-08 06:25:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|1813
1723098600000|2024-08-08 06:30:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|1638
1723098900000|2024-08-08 06:35:00|11334|11330|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|2224
1723099200000|2024-08-08 06:40:00|11329.3|11325.3|11326.2|11322.2|11330.9|11326.9|11324.7|11320.7|3450
1723099500000|2024-08-08 06:45:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1031
1723099800000|2024-08-08 06:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1945
1723100100000|2024-08-08 06:55:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11323.1|11319.1|3039
1723100400000|2024-08-08 07:00:00|11326.2|11322.2|11332.5|11328.5|11332.5|11328.5|11326.2|11322.2|1887
1723100700000|2024-08-08 07:05:00|11330.9|11326.9|11326.2|11322.2|11332.5|11328.5|11326.2|11322.2|1632
1723101000000|2024-08-08 07:10:00|11327.8|11323.8|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|1258
1723101300000|2024-08-08 07:15:00|11327.8|11323.8|11332.5|11328.5|11335.6|11331.6|11327.8|11323.8|3167
1723101600000|2024-08-08 07:20:00|11333.3|11329.3|11337.2|11333.2|11337.2|11333.2|11333.3|11329.3|2025
1723101900000|2024-08-08 07:25:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11334|11330|6526
1723102200000|2024-08-08 07:30:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|3089
1723102500000|2024-08-08 07:35:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|3140
1723102800000|2024-08-08 07:40:00|11337.2|11333.2|11341.8|11337.8|11343.4|11339.4|11337.2|11333.2|6064
1723103100000|2024-08-08 07:45:00|11343.4|11339.4|11341.8|11337.8|11345|11341|11340.3|11336.3|4494
1723103400000|2024-08-08 07:50:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2614
1723103700000|2024-08-08 07:55:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|842
1723104000000|2024-08-08 08:00:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11332.5|11328.5|3324
1723104300000|2024-08-08 08:05:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|908
1723104600000|2024-08-08 08:10:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|1410
1723104900000|2024-08-08 08:15:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11330.9|11326.9|3460
1723105200000|2024-08-08 08:20:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|1872
1723105500000|2024-08-08 08:25:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11329.3|11325.3|1740
1723105800000|2024-08-08 08:30:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|773
1723106100000|2024-08-08 08:35:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1103
1723106400000|2024-08-08 08:40:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1107
1723106700000|2024-08-08 08:45:00|11327.8|11323.8|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|1548
1723107000000|2024-08-08 08:50:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|4489
1723107300000|2024-08-08 08:55:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1264
1723107600000|2024-08-08 09:00:00|11330.9|11326.9|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|2762
1723107900000|2024-08-08 09:05:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|946
1723108200000|2024-08-08 09:10:00|11329.3|11325.3|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|2356
1723108500000|2024-08-08 09:15:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|1058
1723108800000|2024-08-08 09:20:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2489
1723109100000|2024-08-08 09:25:00|11327.8|11323.8|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|1660
1723109400000|2024-08-08 09:30:00|11326.2|11322.2|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|1031
1723109700000|2024-08-08 09:35:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|884
1723110000000|2024-08-08 09:40:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|1560
1723110300000|2024-08-08 09:45:00|11330.9|11326.9|11335.6|11331.6|11335.6|11331.6|11329.3|11325.3|1605
1723110600000|2024-08-08 09:50:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|869
1723110900000|2024-08-08 09:55:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|391
1723111200000|2024-08-08 10:00:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|675
1723111500000|2024-08-08 10:05:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|823
1723111800000|2024-08-08 10:10:00|11329.3|11325.3|11324.7|11320.7|11330.9|11326.9|11324.7|11320.7|1529
1723112100000|2024-08-08 10:15:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1825
1723112400000|2024-08-08 10:20:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1123
1723112700000|2024-08-08 10:25:00|11325.4|11321.4|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1287
1723113000000|2024-08-08 10:30:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11323.1|11319.1|870
1723113300000|2024-08-08 10:35:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1374
1723113600000|2024-08-08 10:40:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1636
1723113900000|2024-08-08 10:45:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1784
1723114200000|2024-08-08 10:50:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|1505
1723114500000|2024-08-08 10:55:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|598
1723114800000|2024-08-08 11:00:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11324.7|11320.7|1221
1723115100000|2024-08-08 11:05:00|11327.8|11323.8|11324.7|11320.7|11329.3|11325.3|11324.7|11320.7|1888
1723115400000|2024-08-08 11:10:00|11323.1|11319.1|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|2417
1723115700000|2024-08-08 11:15:00|11320|11316|11329.3|11325.3|11329.3|11325.3|11320|11316|4749
1723116000000|2024-08-08 11:20:00|11327|11323|11324.7|11320.7|11327|11323|11324.7|11320.7|3170
1723116300000|2024-08-08 11:25:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11320|11316|890
1723116600000|2024-08-08 11:30:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|1146
1723116900000|2024-08-08 11:35:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11315.3|11311.3|3255
1723117200000|2024-08-08 11:40:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|2831
1723117500000|2024-08-08 11:45:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11312.2|11308.2|3723
1723117800000|2024-08-08 11:50:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|2966
1723118100000|2024-08-08 11:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|2330
1723118400000|2024-08-08 12:00:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|5183
1723118700000|2024-08-08 12:05:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|4147
1723119000000|2024-08-08 12:10:00|11318.4|11314.4|11321.5|11317.5|11323.1|11319.1|11316.8|11312.8|5518
1723119300000|2024-08-08 12:15:00|11320|11316|11319.2|11315.2|11323.1|11319.1|11316.8|11312.8|4754
1723119600000|2024-08-08 12:20:00|11318.4|11314.4|11320|11316|11324.7|11320.7|11318.4|11314.4|8505
1723119900000|2024-08-08 12:25:00|11321.5|11317.5|11316.8|11312.8|11321.5|11317.5|11313.7|11309.7|12554
1723120200000|2024-08-08 12:30:00|11313.7|11309.7|11274.7|11270.7|11315.3|11311.3|11270|11266|32391
1723120500000|2024-08-08 12:35:00|11276.2|11272.2|11282.5|11278.5|11285.6|11281.6|11276.2|11272.2|17122
1723120800000|2024-08-08 12:40:00|11284|11280|11280.9|11276.9|11284|11280|11274.7|11270.7|12806
1723121100000|2024-08-08 12:45:00|11282.5|11278.5|11276.2|11272.2|11284|11280|11273.1|11269.1|12252
1723121400000|2024-08-08 12:50:00|11274.7|11270.7|11266.8|11262.8|11276.2|11272.2|11265.3|11261.3|11479
1723121700000|2024-08-08 12:55:00|11268.4|11264.4|11270|11266|11270|11266|11262.2|11258.2|15526
1723122000000|2024-08-08 13:00:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|7291
1723122300000|2024-08-08 13:05:00|11270|11266|11263.7|11259.7|11273.1|11269.1|11263.7|11259.7|6814
1723122600000|2024-08-08 13:10:00|11262.2|11258.2|11265.3|11261.3|11266.8|11262.8|11262.2|11258.2|7462
1723122900000|2024-08-08 13:15:00|11263.7|11259.7|11259|11255|11265.3|11261.3|11255.9|11251.9|11047
1723123200000|2024-08-08 13:20:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11257.5|11253.5|7039
1723123500000|2024-08-08 13:25:00|11260.6|11256.6|11260.6|11256.6|11263.7|11259.7|11259|11255|11307
1723123800000|2024-08-08 13:30:00|11259|11255|11263.7|11259.7|11265.3|11261.3|11257.5|11253.5|9795
1723124100000|2024-08-08 13:35:00|11262.2|11258.2|11265.3|11261.3|11266.8|11262.8|11260.6|11256.6|9129
1723124400000|2024-08-08 13:40:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11262.2|11258.2|7692
1723124700000|2024-08-08 13:45:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11263.7|11259.7|10477
1723125000000|2024-08-08 13:50:00|11268.4|11264.4|11266.8|11262.8|11270|11266|11262.2|11258.2|6534
1723125300000|2024-08-08 13:55:00|11268.4|11264.4|11270|11266|11270|11266|11266.8|11262.8|8285
1723125600000|2024-08-08 14:00:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11265.3|11261.3|5991
1723125900000|2024-08-08 14:05:00|11270|11266|11270|11266|11271.5|11267.5|11266.8|11262.8|4366
1723126200000|2024-08-08 14:10:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11270|11266|6174
1723126500000|2024-08-08 14:15:00|11273.1|11269.1|11268.4|11264.4|11273.1|11269.1|11266.8|11262.8|5648
1723126800000|2024-08-08 14:20:00|11266.8|11262.8|11266.8|11262.8|11270|11266|11266.8|11262.8|5758
1723127100000|2024-08-08 14:25:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|8739
1723127400000|2024-08-08 14:30:00|11263.7|11259.7|11263.7|11259.7|11265.3|11261.3|11262.2|11258.2|5921
1723127700000|2024-08-08 14:35:00|11265.3|11261.3|11262.2|11258.2|11265.3|11261.3|11262.2|11258.2|2765
1723128000000|2024-08-08 14:40:00|11260.6|11256.6|11262.2|11258.2|11263.7|11259.7|11259|11255|6523
1723128300000|2024-08-08 14:45:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11262.2|11258.2|4275
1723128600000|2024-08-08 14:50:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11266.8|11262.8|7261
1723128900000|2024-08-08 14:55:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|5427
1723129200000|2024-08-08 15:00:00|11271.5|11267.5|11273.1|11269.1|11274.7|11270.7|11268.4|11264.4|5658
1723129500000|2024-08-08 15:05:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2485
1723129800000|2024-08-08 15:10:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11271.5|11267.5|9915
1723130100000|2024-08-08 15:15:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11271.5|11267.5|2822
1723130400000|2024-08-08 15:20:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11273.1|11269.1|4348
1723130700000|2024-08-08 15:25:00|11276.2|11272.2|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|4483
1723131000000|2024-08-08 15:30:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|2380
1723131300000|2024-08-08 15:35:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|668
1723131600000|2024-08-08 15:40:00|11273.1|11269.1|11276.2|11272.2|11277.8|11273.8|11273.1|11269.1|5482
1723131900000|2024-08-08 15:45:00|11277.8|11273.8|11279.3|11275.3|11279.3|11275.3|11276.2|11272.2|4028
1723132200000|2024-08-08 15:50:00|11277.8|11273.8|11273.1|11269.1|11279.3|11275.3|11273.1|11269.1|3056
1723132500000|2024-08-08 15:55:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|3078
1723132800000|2024-08-08 16:00:00|11276.2|11272.2|11276.2|11272.2|11277.8|11273.8|11274.7|11270.7|3913
1723133100000|2024-08-08 16:05:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|4204
1723133400000|2024-08-08 16:10:00|11276.2|11272.2|11274.7|11270.7|11277.8|11273.8|11274.7|11270.7|1235
1723133700000|2024-08-08 16:15:00|11273.1|11269.1|11271.5|11267.5|11274.7|11270.7|11271.5|11267.5|5232
1723134000000|2024-08-08 16:20:00|11273.1|11269.1|11270|11266|11273.1|11269.1|11270|11266|2092
1723134300000|2024-08-08 16:25:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|4112
1723134600000|2024-08-08 16:30:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|2593
1723134900000|2024-08-08 16:35:00|11270|11266|11270|11266|11271.5|11267.5|11266.8|11262.8|3067
1723135200000|2024-08-08 16:40:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|2599
1723135500000|2024-08-08 16:45:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|4890
1723135800000|2024-08-08 16:50:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11266.8|11262.8|4183
1723136100000|2024-08-08 16:55:00|11268.4|11264.4|11270|11266|11270|11266|11266.8|11262.8|5711
1723136400000|2024-08-08 17:00:00|11271.5|11267.5|11262.2|11258.2|11271.5|11267.5|11259.8|11255.8|9127
1723136700000|2024-08-08 17:05:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11257.5|11253.5|8448
1723137000000|2024-08-08 17:10:00|11265.3|11261.3|11270|11266|11271.5|11267.5|11263.7|11259.7|6663
1723137300000|2024-08-08 17:15:00|11268.4|11264.4|11265.3|11261.3|11271.5|11267.5|11265.3|11261.3|4685
1723137600000|2024-08-08 17:20:00|11263.7|11259.7|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|4368
1723137900000|2024-08-08 17:25:00|11266.8|11262.8|11266.8|11262.8|11268.4|11264.4|11265.3|11261.3|4177
1723138200000|2024-08-08 17:30:00|11268.4|11264.4|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|3953
1723138500000|2024-08-08 17:35:00|11263.7|11259.7|11259|11255|11265.3|11261.3|11259|11255|7017
1723138800000|2024-08-08 17:40:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11259|11255|4037
1723139100000|2024-08-08 17:45:00|11262.2|11258.2|11262.2|11258.2|11262.2|11258.2|11260.6|11256.6|3136
1723139400000|2024-08-08 17:50:00|11260.6|11256.6|11259|11255|11262.2|11258.2|11259|11255|1645
1723139700000|2024-08-08 17:55:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11255.9|11251.9|2954
1723140000000|2024-08-08 18:00:00|11257.5|11253.5|11255.9|11251.9|11259|11255|11254.3|11250.3|2712
1723140300000|2024-08-08 18:05:00|11254.3|11250.3|11257.5|11253.5|11257.5|11253.5|11252.8|11248.8|4593
1723140600000|2024-08-08 18:10:00|11259|11255|11262.2|11258.2|11263.7|11259.7|11259|11255|4578
1723140900000|2024-08-08 18:15:00|11260.6|11256.6|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1718
1723141200000|2024-08-08 18:20:00|11262.2|11258.2|11260.6|11256.6|11262.2|11258.2|11260.6|11256.6|1082
1723141500000|2024-08-08 18:25:00|11262.2|11258.2|11266.8|11262.8|11266.8|11262.8|11262.2|11258.2|4617
1723141800000|2024-08-08 18:30:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11263.7|11259.7|2881
1723142100000|2024-08-08 18:35:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1017
1723142400000|2024-08-08 18:40:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11266.8|11262.8|4031
1723142700000|2024-08-08 18:45:00|11271.5|11267.5|11271.5|11267.5|11271.5|11267.5|11270|11266|2643
1723143000000|2024-08-08 18:50:00|11270|11266|11268.4|11264.4|11271.5|11267.5|11268.4|11264.4|8370
1723143300000|2024-08-08 18:55:00|11266.8|11262.8|11268.4|11264.4|11268.4|11264.4|11266.8|11262.8|8238
1723143600000|2024-08-08 19:00:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|3749
1723143900000|2024-08-08 19:05:00|11266.8|11262.8|11265.3|11261.3|11268.4|11264.4|11265.3|11261.3|2050
1723144200000|2024-08-08 19:10:00|11263.7|11259.7|11266.8|11262.8|11266.8|11262.8|11263.7|11259.7|2900
1723144500000|2024-08-08 19:15:00|11265.3|11261.3|11265.3|11261.3|11266.8|11262.8|11265.3|11261.3|3401
1723144800000|2024-08-08 19:20:00|11266.8|11262.8|11266.8|11262.8|11266.8|11262.8|11265.3|11261.3|1406
1723145100000|2024-08-08 19:25:00|||||||||530
1723145400000|2024-08-08 19:30:00|11268.4|11264.4|11270|11266|11271.5|11267.5|11266.8|11262.8|4102
1723145700000|2024-08-08 19:35:00|11271.5|11267.5|11270|11266|11271.5|11267.5|11268.4|11264.4|4509
1723146000000|2024-08-08 19:40:00|11268.4|11264.4|11268.4|11264.4|11270|11266|11268.4|11264.4|2811
1723146300000|2024-08-08 19:45:00|11270|11266|11270|11266|11271.5|11267.5|11268.4|11264.4|2324
1723146600000|2024-08-08 19:50:00|11271.5|11267.5|11270|11266|11273.1|11269.1|11270|11266|4445
1723146900000|2024-08-08 19:55:00|11271.5|11267.5|11271.5|11267.5|11273.1|11269.1|11271.5|11267.5|5576
1723147200000|2024-08-08 20:00:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|10988
1723147500000|2024-08-08 20:05:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|2406
1723147800000|2024-08-08 20:10:00|11277.8|11273.8|11277.8|11273.8|11277.8|11273.8|11276.2|11272.2|2395
1723148100000|2024-08-08 20:15:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|1010
1723148400000|2024-08-08 20:20:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|1195
1723148700000|2024-08-08 20:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|1496
1723149000000|2024-08-08 20:30:00|11274.7|11270.7|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|4194
1723149300000|2024-08-08 20:35:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2029
1723149600000|2024-08-08 20:40:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2485
1723149900000|2024-08-08 20:45:00|11276.2|11272.2|11274.7|11270.7|11276.2|11272.2|11274.7|11270.7|2172
1723150200000|2024-08-08 20:50:00|11273.1|11269.1|11273.1|11269.1|11274.7|11270.7|11273.1|11269.1|2032
1723150500000|2024-08-08 20:55:00|||||||||2703
1723154400000|2024-08-08 22:00:00|11270.8|11266.8|11274.7|11270.7|11276.2|11272.2|11270.8|11266.8|592
1723154700000|2024-08-08 22:05:00|||||||||37
1723155000000|2024-08-08 22:10:00|11273.9|11269.9|11274.7|11270.7|11274.7|11270.7|11273.9|11269.9|84
1723155300000|2024-08-08 22:15:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|191
1723155600000|2024-08-08 22:20:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|183
1723155900000|2024-08-08 22:25:00|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|11273.1|11269.1|48
1723156200000|2024-08-08 22:30:00|||||||||41
1723156500000|2024-08-08 22:35:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|448
1723156800000|2024-08-08 22:40:00|||||||||598
1723157100000|2024-08-08 22:45:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|479
1723157400000|2024-08-08 22:50:00|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|11276.2|11272.2|107
1723157700000|2024-08-08 22:55:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|396
1723158000000|2024-08-08 23:00:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|156
1723158300000|2024-08-08 23:05:00|11274.7|11270.7|11276.2|11272.2|11276.2|11272.2|11274.7|11270.7|487
1723158600000|2024-08-08 23:10:00|11274.7|11270.7|11273.1|11269.1|11276.2|11272.2|11273.1|11269.1|355
1723158900000|2024-08-08 23:15:00|11271.5|11267.5|11274.7|11270.7|11274.7|11270.7|11271.5|11267.5|358
1723159200000|2024-08-08 23:20:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|187
1723159500000|2024-08-08 23:25:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|45
1723159800000|2024-08-08 23:30:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|374
1723160100000|2024-08-08 23:35:00|||||||||213
1723160400000|2024-08-08 23:40:00|11273.1|11269.1|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|142
1723160700000|2024-08-08 23:45:00|11276.2|11272.2|11271.5|11267.5|11276.2|11272.2|11271.5|11267.5|1188
1723161000000|2024-08-08 23:50:00|11273.1|11269.1|11276.2|11272.2|11276.2|11272.2|11273.1|11269.1|293
1723161300000|2024-08-08 23:55:00|11274.7|11270.7|11274.7|11270.7|11274.7|11270.7|11273.1|11269.1|255
1723161600000|2024-08-09 00:00:00|11276.2|11272.2|11280.9|11276.9|11280.9|11276.9|11274.7|11270.7|1072
1723161900000|2024-08-09 00:05:00|11279.3|11275.3|11277.8|11273.8|11280.9|11276.9|11277.8|11273.8|856
1723162200000|2024-08-09 00:10:00|11279.3|11275.3|11282.5|11278.5|11282.5|11278.5|11277.8|11273.8|1029
1723162500000|2024-08-09 00:15:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|242
1723162800000|2024-08-09 00:20:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|760
1723163100000|2024-08-09 00:25:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|830
1723163400000|2024-08-09 00:30:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|1076
1723163700000|2024-08-09 00:35:00|11280.9|11276.9|11282.5|11278.5|11285.6|11281.6|11280.9|11276.9|1277
1723164000000|2024-08-09 00:40:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|910
1723164300000|2024-08-09 00:45:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|1240
1723164600000|2024-08-09 00:50:00|11282.5|11278.5|11282.5|11278.5|11284|11280|11282.5|11278.5|426
1723164900000|2024-08-09 00:55:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|267
1723165200000|2024-08-09 01:00:00|11285.6|11281.6|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|1162
1723165500000|2024-08-09 01:05:00|11284|11280|11282.5|11278.5|11284|11280|11280.9|11276.9|603
1723165800000|2024-08-09 01:10:00|11280.9|11276.9|11279.3|11275.3|11280.9|11276.9|11279.3|11275.3|619
1723166100000|2024-08-09 01:15:00|11280.9|11276.9|11282.5|11278.5|11282.5|11278.5|11279.3|11275.3|359
1723166400000|2024-08-09 01:20:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|1387
1723166700000|2024-08-09 01:25:00|11284|11280|11282.5|11278.5|11284|11280|11282.5|11278.5|667
1723167000000|2024-08-09 01:30:00|11280.9|11276.9|11280.9|11276.9|11282.5|11278.5|11279.3|11275.3|369
1723167300000|2024-08-09 01:35:00|11279.3|11275.3|11282.5|11278.5|11284|11280|11279.3|11275.3|417
1723167600000|2024-08-09 01:40:00|11284|11280|11284|11280|11284|11280|11284|11280|565
1723167900000|2024-08-09 01:45:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|524
1723168200000|2024-08-09 01:50:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|286
1723168500000|2024-08-09 01:55:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|488
1723168800000|2024-08-09 02:00:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|708
1723169100000|2024-08-09 02:05:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11284|11280|706
1723169400000|2024-08-09 02:10:00|11284|11280|11284|11280|11284|11280|11284|11280|396
1723169700000|2024-08-09 02:15:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|678
1723170000000|2024-08-09 02:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|339
1723170300000|2024-08-09 02:25:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1654
1723170600000|2024-08-09 02:30:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1205
1723170900000|2024-08-09 02:35:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|320
1723171200000|2024-08-09 02:40:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|404
1723171500000|2024-08-09 02:45:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|232
1723171800000|2024-08-09 02:50:00|||||||||91
1723172100000|2024-08-09 02:55:00|||||||||61
1723172400000|2024-08-09 03:00:00|11282.5|11278.5|11284|11280|11284|11280|11282.5|11278.5|645
1723172700000|2024-08-09 03:05:00|11282.5|11278.5|11282.5|11278.5|11282.5|11278.5|11280.9|11276.9|261
1723173000000|2024-08-09 03:10:00|||||||||270
1723173300000|2024-08-09 03:15:00|11284|11280|11284|11280|11284|11280|11282.5|11278.5|281
1723173600000|2024-08-09 03:20:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|76
1723173900000|2024-08-09 03:25:00|||||||||54
1723174200000|2024-08-09 03:30:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|409
1723174500000|2024-08-09 03:35:00|11284|11280|11285.6|11281.6|11285.6|11281.6|11284|11280|132
1723174800000|2024-08-09 03:40:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|614
1723175100000|2024-08-09 03:45:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|489
1723175400000|2024-08-09 03:50:00|||||||||148
1723175700000|2024-08-09 03:55:00|||||||||66
1723176000000|2024-08-09 04:00:00|||||||||213
1723176300000|2024-08-09 04:05:00|||||||||86
1723176600000|2024-08-09 04:10:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|697
1723176900000|2024-08-09 04:15:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|404
1723177200000|2024-08-09 04:20:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|375
1723177500000|2024-08-09 04:25:00|||||||||693
1723177800000|2024-08-09 04:30:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|858
1723178100000|2024-08-09 04:35:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|209
1723178400000|2024-08-09 04:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|634
1723178700000|2024-08-09 04:45:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|624
1723179000000|2024-08-09 04:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2575
1723179300000|2024-08-09 04:55:00|11290.3|11286.3|11291.8|11287.8|11295|11291|11290.3|11286.3|1829
1723179600000|2024-08-09 05:00:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|2641
1723179900000|2024-08-09 05:05:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|692
1723180200000|2024-08-09 05:10:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|694
1723180500000|2024-08-09 05:15:00|||||||||99
1723180800000|2024-08-09 05:20:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1298
1723181100000|2024-08-09 05:25:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|3617
1723181400000|2024-08-09 05:30:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|523
1723181700000|2024-08-09 05:35:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|363
1723182000000|2024-08-09 05:40:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|479
1723182300000|2024-08-09 05:45:00|||||||||389
1723182600000|2024-08-09 05:50:00|||||||||335
1723182900000|2024-08-09 05:55:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|905
1723183200000|2024-08-09 06:00:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|1071
1723183500000|2024-08-09 06:05:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|536
1723183800000|2024-08-09 06:10:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|1058
1723184100000|2024-08-09 06:15:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1028
1723184400000|2024-08-09 06:20:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|752
1723184700000|2024-08-09 06:25:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|396
1723185000000|2024-08-09 06:30:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|2013
1723185300000|2024-08-09 06:35:00|11288.7|11284.7|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|1340
1723185600000|2024-08-09 06:40:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|676
1723185900000|2024-08-09 06:45:00|11290.3|11286.3|11285.6|11281.6|11290.3|11286.3|11285.6|11281.6|277
1723186200000|2024-08-09 06:50:00|11284|11280|11285.6|11281.6|11287.2|11283.2|11284|11280|989
1723186500000|2024-08-09 06:55:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11284|11280|1227
1723186800000|2024-08-09 07:00:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1463
1723187100000|2024-08-09 07:05:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|1947
1723187400000|2024-08-09 07:10:00|11285.6|11281.6|11288.7|11284.7|11290.3|11286.3|11284|11280|1423
1723187700000|2024-08-09 07:15:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11285.6|11281.6|1462
1723188000000|2024-08-09 07:20:00|11290.3|11286.3|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|2551
1723188300000|2024-08-09 07:25:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|1067
1723188600000|2024-08-09 07:30:00|11285.6|11281.6|11284|11280|11287.2|11283.2|11284|11280|1830
1723188900000|2024-08-09 07:35:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1151
1723189200000|2024-08-09 07:40:00|||||||||350
1723189500000|2024-08-09 07:45:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|542
1723189800000|2024-08-09 07:50:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|947
1723190100000|2024-08-09 07:55:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|953
1723190400000|2024-08-09 08:00:00|11285.6|11281.6|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|2694
1723190700000|2024-08-09 08:05:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|1595
1723191000000|2024-08-09 08:10:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|2438
1723191300000|2024-08-09 08:15:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|924
1723191600000|2024-08-09 08:20:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3298
1723191900000|2024-08-09 08:25:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11288.7|11284.7|526
1723192200000|2024-08-09 08:30:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|902
1723192500000|2024-08-09 08:35:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|653
1723192800000|2024-08-09 08:40:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|871
1723193100000|2024-08-09 08:45:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|486
1723193400000|2024-08-09 08:50:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|1308
1723193700000|2024-08-09 08:55:00|11288.7|11284.7|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|2846
1723194000000|2024-08-09 09:00:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|609
1723194300000|2024-08-09 09:05:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|637
1723194600000|2024-08-09 09:10:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|753
1723194900000|2024-08-09 09:15:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|957
1723195200000|2024-08-09 09:20:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2117
1723195500000|2024-08-09 09:25:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|1675
1723195800000|2024-08-09 09:30:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|924
1723196100000|2024-08-09 09:35:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1337
1723196400000|2024-08-09 09:40:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|1344
1723196700000|2024-08-09 09:45:00|11293.4|11289.4|11291.8|11287.8|11295|11291|11291.8|11287.8|1438
1723197000000|2024-08-09 09:50:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|922
1723197300000|2024-08-09 09:55:00|||||||||223
1723197600000|2024-08-09 10:00:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3879
1723197900000|2024-08-09 10:05:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|411
1723198200000|2024-08-09 10:10:00|||||||||771
1723198500000|2024-08-09 10:15:00|11292.6|11288.6|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|819
1723198800000|2024-08-09 10:20:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|668
1723199100000|2024-08-09 10:25:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|895
1723199400000|2024-08-09 10:30:00|11291.8|11287.8|11295|11291|11295|11291|11291.8|11287.8|931
1723199700000|2024-08-09 10:35:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|1061
1723200000000|2024-08-09 10:40:00|11295|11291|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|3095
1723200300000|2024-08-09 10:45:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|2322
1723200600000|2024-08-09 10:50:00|11296.5|11292.5|11291.8|11287.8|11296.5|11292.5|11291.8|11287.8|918
1723200900000|2024-08-09 10:55:00|11293.4|11289.4|11295|11291|11295|11291|11291.8|11287.8|939
1723201200000|2024-08-09 11:00:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|1670
1723201500000|2024-08-09 11:05:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2352
1723201800000|2024-08-09 11:10:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1429
1723202100000|2024-08-09 11:15:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11298.1|11294.1|4138
1723202400000|2024-08-09 11:20:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|2248
1723202700000|2024-08-09 11:25:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11293.4|11289.4|5787
1723203000000|2024-08-09 11:30:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|1576
1723203300000|2024-08-09 11:35:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11295|11291|685
1723203600000|2024-08-09 11:40:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|4109
1723203900000|2024-08-09 11:45:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|2185
1723204200000|2024-08-09 11:50:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|2249
1723204500000|2024-08-09 11:55:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1876
1723204800000|2024-08-09 12:00:00|11298.1|11294.1|11302.8|11298.8|11302.8|11298.8|11298.1|11294.1|3489
1723205100000|2024-08-09 12:05:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|4087
1723205400000|2024-08-09 12:10:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|2466
1723205700000|2024-08-09 12:15:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2764
1723206000000|2024-08-09 12:20:00|11301.2|11297.2|11304.3|11300.3|11305.9|11301.9|11301.2|11297.2|5847
1723206300000|2024-08-09 12:25:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|4066
1723206600000|2024-08-09 12:30:00|11307.5|11303.5|11309|11305|11310.6|11306.6|11301.2|11297.2|12177
1723206900000|2024-08-09 12:35:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|6217
1723207200000|2024-08-09 12:40:00|11310.6|11306.6|11309|11305|11312.2|11308.2|11309|11305|7681
1723207500000|2024-08-09 12:45:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|7550
1723207800000|2024-08-09 12:50:00|11305.9|11301.9|11309|11305|11309|11305|11305.9|11301.9|3552
1723208100000|2024-08-09 12:55:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|5400
1723208400000|2024-08-09 13:00:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|4239
1723208700000|2024-08-09 13:05:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|3427
1723209000000|2024-08-09 13:10:00|11304.3|11300.3|11309|11305|11309|11305|11304.3|11300.3|3165
1723209300000|2024-08-09 13:15:00|11310.6|11306.6|11313.7|11309.7|11315.3|11311.3|11310.6|11306.6|4482
1723209600000|2024-08-09 13:20:00|11312.2|11308.2|11316.8|11312.8|11316.8|11312.8|11310.6|11306.6|4830
1723209900000|2024-08-09 13:25:00|11318.4|11314.4|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|7033
1723210200000|2024-08-09 13:30:00|11316.8|11312.8|11312.2|11308.2|11316.8|11312.8|11312.2|11308.2|6476
1723210500000|2024-08-09 13:35:00|11313.7|11309.7|11305.9|11301.9|11313.7|11309.7|11305.9|11301.9|7241
1723210800000|2024-08-09 13:40:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|4340
1723211100000|2024-08-09 13:45:00|11307.5|11303.5|11305.9|11301.9|11309|11305|11304.3|11300.3|3903
1723211400000|2024-08-09 13:50:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|6183
1723211700000|2024-08-09 13:55:00|11305.9|11301.9|11309|11305|11309|11305|11305.9|11301.9|2419
1723212000000|2024-08-09 14:00:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|4170
1723212300000|2024-08-09 14:05:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|4801
1723212600000|2024-08-09 14:10:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2474
1723212900000|2024-08-09 14:15:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|2770
1723213200000|2024-08-09 14:20:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|3420
1723213500000|2024-08-09 14:25:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|2009
1723213800000|2024-08-09 14:30:00|11309|11305|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|4297
1723214100000|2024-08-09 14:35:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|4101
1723214400000|2024-08-09 14:40:00|11307.5|11303.5|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|3520
1723214700000|2024-08-09 14:45:00|11309|11305|11304.3|11300.3|11309|11305|11304.3|11300.3|3038
1723215000000|2024-08-09 14:50:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|6289
1723215300000|2024-08-09 14:55:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2911
1723215600000|2024-08-09 15:00:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|6167
1723215900000|2024-08-09 15:05:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|4293
1723216200000|2024-08-09 15:10:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|2774
1723216500000|2024-08-09 15:15:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|3559
1723216800000|2024-08-09 15:20:00|11304.3|11300.3|11309|11305|11309|11305|11304.3|11300.3|3294
1723217100000|2024-08-09 15:25:00|11307.5|11303.5|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|2093
1723217400000|2024-08-09 15:30:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11309|11305|1639
1723217700000|2024-08-09 15:35:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|976
1723218000000|2024-08-09 15:40:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|2176
1723218300000|2024-08-09 15:45:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|3492
1723218600000|2024-08-09 15:50:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|2179
1723218900000|2024-08-09 15:55:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|2626
1723219200000|2024-08-09 16:00:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|4390
1723219500000|2024-08-09 16:05:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|3354
1723219800000|2024-08-09 16:10:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|1013
1723220100000|2024-08-09 16:15:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|4834
1723220400000|2024-08-09 16:20:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1353
1723220700000|2024-08-09 16:25:00|||||||||1612
1723221000000|2024-08-09 16:30:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1955
1723221300000|2024-08-09 16:35:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11301.2|11297.2|1615
1723221600000|2024-08-09 16:40:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|2970
1723221900000|2024-08-09 16:45:00|||||||||2462
1723222200000|2024-08-09 16:50:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1782
1723222500000|2024-08-09 16:55:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|2585
1723222800000|2024-08-09 17:00:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|284
1723223100000|2024-08-09 17:05:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|2214
1723223400000|2024-08-09 17:10:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|3198
1723223700000|2024-08-09 17:15:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|3745
1723224000000|2024-08-09 17:20:00|11296.5|11292.5|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|358
1723224300000|2024-08-09 17:25:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2392
1723224600000|2024-08-09 17:30:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1126
1723224900000|2024-08-09 17:35:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|1472
1723225200000|2024-08-09 17:40:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11295|11291|1811
1723225500000|2024-08-09 17:45:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|977
1723225800000|2024-08-09 17:50:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|549
1723226100000|2024-08-09 17:55:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|2649
1723226400000|2024-08-09 18:00:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1715
1723226700000|2024-08-09 18:05:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|2181
1723227000000|2024-08-09 18:10:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|2224
1723227300000|2024-08-09 18:15:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|1478
1723227600000|2024-08-09 18:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11295|11291|4200
1723227900000|2024-08-09 18:25:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1894
1723228200000|2024-08-09 18:30:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|1300
1723228500000|2024-08-09 18:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|894
1723228800000|2024-08-09 18:40:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|1177
1723229100000|2024-08-09 18:45:00|||||||||476
1723229400000|2024-08-09 18:50:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1295
1723229700000|2024-08-09 18:55:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|9503
1723230000000|2024-08-09 19:00:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|2904
1723230300000|2024-08-09 19:05:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1701
1723230600000|2024-08-09 19:10:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|2312
1723230900000|2024-08-09 19:15:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1094
1723231200000|2024-08-09 19:20:00|||||||||2271
1723231500000|2024-08-09 19:25:00|||||||||1616
1723231800000|2024-08-09 19:30:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|1708
1723232100000|2024-08-09 19:35:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|1756
1723232400000|2024-08-09 19:40:00|||||||||2087
1723232700000|2024-08-09 19:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|3211
1723233000000|2024-08-09 19:50:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|2713
1723233300000|2024-08-09 19:55:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|5910
1723233600000|2024-08-09 20:00:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|10499
1723233900000|2024-08-09 20:05:00|||||||||466
1723234200000|2024-08-09 20:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|2967
1723234500000|2024-08-09 20:15:00|||||||||400
1723234800000|2024-08-09 20:20:00|||||||||717
1723235100000|2024-08-09 20:25:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1035
1723235400000|2024-08-09 20:30:00|||||||||576
1723235700000|2024-08-09 20:35:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|818
1723236000000|2024-08-09 20:40:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|1370
1723236300000|2024-08-09 20:45:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|1177
1723236600000|2024-08-09 20:50:00|||||||||1537
1723236900000|2024-08-09 20:55:00|11297.3|11293.3|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|3103
1723413600000|2024-08-11 22:00:00|11291.8|11287.8|11287.2|11283.2|11291.8|11287.8|11287.2|11283.2|1771
1723413900000|2024-08-11 22:05:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1434
1723414200000|2024-08-11 22:10:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|1558
1723414500000|2024-08-11 22:15:00|11291.8|11287.8|11291.8|11287.8|11295|11291|11291.8|11287.8|1749
1723414800000|2024-08-11 22:20:00|11293.4|11289.4|11290.3|11286.3|11293.4|11289.4|11288.7|11284.7|650
1723415100000|2024-08-11 22:25:00|||||||||237
1723415400000|2024-08-11 22:30:00|||||||||37
1723415700000|2024-08-11 22:35:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11288.7|11284.7|82
1723416000000|2024-08-11 22:40:00|||||||||35
1723416300000|2024-08-11 22:45:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|539
1723416600000|2024-08-11 22:50:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|1300
1723416900000|2024-08-11 22:55:00|11286.4|11282.4|11285.6|11281.6|11287.2|11283.2|11284|11280|795
1723417200000|2024-08-11 23:00:00|11287.2|11283.2|11285.6|11281.6|11287.2|11283.2|11284|11280|442
1723417500000|2024-08-11 23:05:00|||||||||75
1723417800000|2024-08-11 23:10:00|||||||||32
1723418100000|2024-08-11 23:15:00|||||||||410
1723418400000|2024-08-11 23:20:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|70
1723418700000|2024-08-11 23:25:00|||||||||23
1723419000000|2024-08-11 23:30:00|||||||||177
1723419300000|2024-08-11 23:35:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|585
1723419600000|2024-08-11 23:40:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|402
1723419900000|2024-08-11 23:45:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|172
1723420200000|2024-08-11 23:50:00|||||||||47
1723420500000|2024-08-11 23:55:00|11287.9|11283.9|11288.7|11284.7|11288.7|11284.7|11287.9|11283.9|265
1723420800000|2024-08-12 00:00:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|619
1723421100000|2024-08-12 00:05:00|||||||||117
1723421400000|2024-08-12 00:10:00|||||||||286
1723421700000|2024-08-12 00:15:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|474
1723422000000|2024-08-12 00:20:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|565
1723422300000|2024-08-12 00:25:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|28
1723422600000|2024-08-12 00:30:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|398
1723422900000|2024-08-12 00:35:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|229
1723423200000|2024-08-12 00:40:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11293.4|11289.4|593
1723423500000|2024-08-12 00:45:00|||||||||101
1723423800000|2024-08-12 00:50:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|653
1723424100000|2024-08-12 00:55:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|242
1723424400000|2024-08-12 01:00:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|188
1723424700000|2024-08-12 01:05:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|1079
1723425000000|2024-08-12 01:10:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|245
1723425300000|2024-08-12 01:15:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|394
1723425600000|2024-08-12 01:20:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|288
1723425900000|2024-08-12 01:25:00|||||||||46
1723426200000|2024-08-12 01:30:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|887
1723426500000|2024-08-12 01:35:00|||||||||147
1723426800000|2024-08-12 01:40:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|362
1723427100000|2024-08-12 01:45:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|405
1723427400000|2024-08-12 01:50:00|||||||||79
1723427700000|2024-08-12 01:55:00|11294.2|11290.2|11295|11291|11295|11291|11293.4|11289.4|425
1723428000000|2024-08-12 02:00:00|11293.4|11289.4|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|370
1723428300000|2024-08-12 02:05:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|57
1723428600000|2024-08-12 02:10:00|||||||||201
1723428900000|2024-08-12 02:15:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|513
1723429200000|2024-08-12 02:20:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|152
1723429500000|2024-08-12 02:25:00|||||||||74
1723429800000|2024-08-12 02:30:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|648
1723430100000|2024-08-12 02:35:00|||||||||48
1723430400000|2024-08-12 02:40:00|||||||||125
1723430700000|2024-08-12 02:45:00|11299.7|11295.7|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|679
1723431000000|2024-08-12 02:50:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|58
1723431300000|2024-08-12 02:55:00|||||||||48
1723431600000|2024-08-12 03:00:00|||||||||141
1723431900000|2024-08-12 03:05:00|||||||||29
1723432200000|2024-08-12 03:10:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|94
1723432500000|2024-08-12 03:15:00|||||||||30
1723432800000|2024-08-12 03:20:00|||||||||90
1723433100000|2024-08-12 03:25:00|||||||||75
1723433400000|2024-08-12 03:30:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|822
1723433700000|2024-08-12 03:35:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|141
1723434000000|2024-08-12 03:40:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|270
1723434300000|2024-08-12 03:45:00|||||||||28
1723434600000|2024-08-12 03:50:00|||||||||45
1723434900000|2024-08-12 03:55:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|96
1723435200000|2024-08-12 04:00:00|||||||||156
1723435500000|2024-08-12 04:05:00|||||||||10
1723435800000|2024-08-12 04:10:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|12
1723436100000|2024-08-12 04:15:00|||||||||815
1723436400000|2024-08-12 04:20:00|||||||||7
1723436700000|2024-08-12 04:25:00|||||||||541
1723437000000|2024-08-12 04:30:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|235
1723437300000|2024-08-12 04:35:00|||||||||7
1723437600000|2024-08-12 04:40:00|||||||||42
1723437900000|2024-08-12 04:45:00|||||||||20
1723438200000|2024-08-12 04:50:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|379
1723438500000|2024-08-12 04:55:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|581
1723438800000|2024-08-12 05:00:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|766
1723439100000|2024-08-12 05:05:00|||||||||19
1723439400000|2024-08-12 05:10:00|||||||||85
1723439700000|2024-08-12 05:15:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|509
1723440000000|2024-08-12 05:20:00|||||||||11
1723440300000|2024-08-12 05:25:00|||||||||3
1723440600000|2024-08-12 05:30:00|||||||||9
1723440900000|2024-08-12 05:35:00|||||||||38
1723441200000|2024-08-12 05:40:00|||||||||40
1723441500000|2024-08-12 05:45:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|751
1723441800000|2024-08-12 05:50:00|||||||||281
1723442100000|2024-08-12 05:55:00|||||||||84
1723442400000|2024-08-12 06:00:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|300
1723442700000|2024-08-12 06:05:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|667
1723443000000|2024-08-12 06:10:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|567
1723443300000|2024-08-12 06:15:00|11291.8|11287.8|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|4196
1723443600000|2024-08-12 06:20:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|827
1723443900000|2024-08-12 06:25:00|11288.7|11284.7|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|1736
1723444200000|2024-08-12 06:30:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1579
1723444500000|2024-08-12 06:35:00|11285.6|11281.6|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|719
1723444800000|2024-08-12 06:40:00|11288.7|11284.7|11287.2|11283.2|11288.7|11284.7|11287.2|11283.2|759
1723445100000|2024-08-12 06:45:00|11285.6|11281.6|11284|11280|11285.6|11281.6|11284|11280|1105
1723445400000|2024-08-12 06:50:00|||||||||426
1723445700000|2024-08-12 06:55:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1146
1723446000000|2024-08-12 07:00:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|1493
1723446300000|2024-08-12 07:05:00|11285.6|11281.6|11282.5|11278.5|11287.2|11283.2|11280.9|11276.9|1388
1723446600000|2024-08-12 07:10:00|11280.9|11276.9|11282.5|11278.5|11284|11280|11280.9|11276.9|1875
1723446900000|2024-08-12 07:15:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|2558
1723447200000|2024-08-12 07:20:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|994
1723447500000|2024-08-12 07:25:00|11284|11280|11282.5|11278.5|11285.6|11281.6|11282.5|11278.5|1100
1723447800000|2024-08-12 07:30:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|1358
1723448100000|2024-08-12 07:35:00|11285.6|11281.6|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1544
1723448400000|2024-08-12 07:40:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1920
1723448700000|2024-08-12 07:45:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|2409
1723449000000|2024-08-12 07:50:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|420
1723449300000|2024-08-12 07:55:00|11285.6|11281.6|11293.4|11289.4|11295|11291|11284|11280|6622
1723449600000|2024-08-12 08:00:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|3106
1723449900000|2024-08-12 08:05:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11288.7|11284.7|499
1723450200000|2024-08-12 08:10:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11291.8|11287.8|3070
1723450500000|2024-08-12 08:15:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|840
1723450800000|2024-08-12 08:20:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|952
1723451100000|2024-08-12 08:25:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|1470
1723451400000|2024-08-12 08:30:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|586
1723451700000|2024-08-12 08:35:00|11293.4|11289.4|11293.4|11289.4|11295|11291|11291.8|11287.8|3384
1723452000000|2024-08-12 08:40:00|11294.2|11290.2|11295|11291|11295|11291|11294.2|11290.2|980
1723452300000|2024-08-12 08:45:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|920
1723452600000|2024-08-12 08:50:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|374
1723452900000|2024-08-12 08:55:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1075
1723453200000|2024-08-12 09:00:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|227
1723453500000|2024-08-12 09:05:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|1009
1723453800000|2024-08-12 09:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|1998
1723454100000|2024-08-12 09:15:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|778
1723454400000|2024-08-12 09:20:00|11298.1|11294.1|11295|11291|11298.1|11294.1|11295|11291|977
1723454700000|2024-08-12 09:25:00|||||||||162
1723455000000|2024-08-12 09:30:00|11296.5|11292.5|11293.4|11289.4|11296.5|11292.5|11293.4|11289.4|1556
1723455300000|2024-08-12 09:35:00|11295|11291|11290.3|11286.3|11295|11291|11290.3|11286.3|473
1723455600000|2024-08-12 09:40:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|677
1723455900000|2024-08-12 09:45:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|1053
1723456200000|2024-08-12 09:50:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|996
1723456500000|2024-08-12 09:55:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|549
1723456800000|2024-08-12 10:00:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|899
1723457100000|2024-08-12 10:05:00|11291.8|11287.8|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|702
1723457400000|2024-08-12 10:10:00|11291.8|11287.8|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|867
1723457700000|2024-08-12 10:15:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|701
1723458000000|2024-08-12 10:20:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|656
1723458300000|2024-08-12 10:25:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|546
1723458600000|2024-08-12 10:30:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|91
1723458900000|2024-08-12 10:35:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|549
1723459200000|2024-08-12 10:40:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|789
1723459500000|2024-08-12 10:45:00|11288.7|11284.7|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|1197
1723459800000|2024-08-12 10:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11287.2|11283.2|1844
1723460100000|2024-08-12 10:55:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|522
1723460400000|2024-08-12 11:00:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11287.2|11283.2|443
1723460700000|2024-08-12 11:05:00|11287.2|11283.2|11285.6|11281.6|11288.7|11284.7|11285.6|11281.6|724
1723461000000|2024-08-12 11:10:00|11287.2|11283.2|11287.2|11283.2|11288.7|11284.7|11285.6|11281.6|960
1723461300000|2024-08-12 11:15:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|3121
1723461600000|2024-08-12 11:20:00|11284|11280|11284|11280|11285.6|11281.6|11284|11280|818
1723461900000|2024-08-12 11:25:00|11285.6|11281.6|11285.6|11281.6|11285.6|11281.6|11284|11280|1991
1723462200000|2024-08-12 11:30:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11285.6|11281.6|1515
1723462500000|2024-08-12 11:35:00|11285.6|11281.6|11285.6|11281.6|11287.2|11283.2|11285.6|11281.6|1267
1723462800000|2024-08-12 11:40:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|1820
1723463100000|2024-08-12 11:45:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|2141
1723463400000|2024-08-12 11:50:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|1125
1723463700000|2024-08-12 11:55:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1370
1723464000000|2024-08-12 12:00:00|11290.3|11286.3|11293.4|11289.4|11293.4|11289.4|11290.3|11286.3|3871
1723464300000|2024-08-12 12:05:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|2330
1723464600000|2024-08-12 12:10:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2496
1723464900000|2024-08-12 12:15:00|11299.7|11295.7|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|1882
1723465200000|2024-08-12 12:20:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|5169
1723465500000|2024-08-12 12:25:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|5382
1723465800000|2024-08-12 12:30:00|11304.3|11300.3|11299.7|11295.7|11304.3|11300.3|11299.7|11295.7|2592
1723466100000|2024-08-12 12:35:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|1750
1723466400000|2024-08-12 12:40:00|11301.2|11297.2|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|2539
1723466700000|2024-08-12 12:45:00|11296.5|11292.5|11291.8|11287.8|11296.5|11292.5|11291.8|11287.8|3889
1723467000000|2024-08-12 12:50:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|6086
1723467300000|2024-08-12 12:55:00|11287.2|11283.2|11287.2|11283.2|11287.2|11283.2|11284|11280|3381
1723467600000|2024-08-12 13:00:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|1790
1723467900000|2024-08-12 13:05:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|3611
1723468200000|2024-08-12 13:10:00|11288.7|11284.7|11288.7|11284.7|11291.8|11287.8|11287.2|11283.2|5975
1723468500000|2024-08-12 13:15:00|11287.2|11283.2|11288.7|11284.7|11288.7|11284.7|11285.6|11281.6|2782
1723468800000|2024-08-12 13:20:00|11287.2|11283.2|11290.3|11286.3|11290.3|11286.3|11285.6|11281.6|4073
1723469100000|2024-08-12 13:25:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|918
1723469400000|2024-08-12 13:30:00|11288.7|11284.7|11282.5|11278.5|11290.3|11286.3|11282.5|11278.5|2122
1723469700000|2024-08-12 13:35:00|11280.9|11276.9|11285.6|11281.6|11285.6|11281.6|11280.9|11276.9|4450
1723470000000|2024-08-12 13:40:00|11284|11280|11295|11291|11296.5|11292.5|11284|11280|5701
1723470300000|2024-08-12 13:45:00|11296.5|11292.5|11302.8|11298.8|11304.3|11300.3|11296.5|11292.5|20681
1723470600000|2024-08-12 13:50:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|7803
1723470900000|2024-08-12 13:55:00|11301.2|11297.2|11307.5|11303.5|11309|11305|11301.2|11297.2|9105
1723471200000|2024-08-12 14:00:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|7070
1723471500000|2024-08-12 14:05:00|11309|11305|11302.8|11298.8|11309|11305|11301.2|11297.2|7904
1723471800000|2024-08-12 14:10:00|11301.2|11297.2|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|3817
1723472100000|2024-08-12 14:15:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|5602
1723472400000|2024-08-12 14:20:00|11307.5|11303.5|11301.2|11297.2|11307.5|11303.5|11301.2|11297.2|4028
1723472700000|2024-08-12 14:25:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|2227
1723473000000|2024-08-12 14:30:00|11299.7|11295.7|11305.9|11301.9|11305.9|11301.9|11299.7|11295.7|2437
1723473300000|2024-08-12 14:35:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11301.2|11297.2|1950
1723473600000|2024-08-12 14:40:00|11304.3|11300.3|11299.7|11295.7|11305.9|11301.9|11298.1|11294.1|5203
1723473900000|2024-08-12 14:45:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|1580
1723474200000|2024-08-12 14:50:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|2039
1723474500000|2024-08-12 14:55:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|4670
1723474800000|2024-08-12 15:00:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11295|11291|3283
1723475100000|2024-08-12 15:05:00|11298.1|11294.1|11299.7|11295.7|11301.2|11297.2|11296.5|11292.5|2023
1723475400000|2024-08-12 15:10:00|11298.1|11294.1|11304.3|11300.3|11304.3|11300.3|11298.1|11294.1|4346
1723475700000|2024-08-12 15:15:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|5301
1723476000000|2024-08-12 15:20:00|11304.3|11300.3|11315.3|11311.3|11315.3|11311.3|11304.3|11300.3|8225
1723476300000|2024-08-12 15:25:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11312.2|11308.2|9672
1723476600000|2024-08-12 15:30:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|6028
1723476900000|2024-08-12 15:35:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|2886
1723477200000|2024-08-12 15:40:00|11309|11305|11312.2|11308.2|11313.7|11309.7|11309|11305|1323
1723477500000|2024-08-12 15:45:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|5864
1723477800000|2024-08-12 15:50:00|11315.3|11311.3|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|6259
1723478100000|2024-08-12 15:55:00|11312.2|11308.2|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|4287
1723478400000|2024-08-12 16:00:00|11310.6|11306.6|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|3314
1723478700000|2024-08-12 16:05:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|2693
1723479000000|2024-08-12 16:10:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11315.3|11311.3|3473
1723479300000|2024-08-12 16:15:00|11316.8|11312.8|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|4785
1723479600000|2024-08-12 16:20:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|910
1723479900000|2024-08-12 16:25:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|2522
1723480200000|2024-08-12 16:30:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|2119
1723480500000|2024-08-12 16:35:00|11318.4|11314.4|11315.3|11311.3|11320|11316|11315.3|11311.3|2020
1723480800000|2024-08-12 16:40:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|2617
1723481100000|2024-08-12 16:45:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|909
1723481400000|2024-08-12 16:50:00|11316.1|11312.1|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|2321
1723481700000|2024-08-12 16:55:00|11315.3|11311.3|11320|11316|11320|11316|11313.7|11309.7|6494
1723482000000|2024-08-12 17:00:00|11321.5|11317.5|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|5270
1723482300000|2024-08-12 17:05:00|11324.7|11320.7|11321.5|11317.5|11326.2|11322.2|11321.5|11317.5|3706
1723482600000|2024-08-12 17:10:00|11320|11316|11323.1|11319.1|11324.7|11320.7|11318.4|11314.4|9053
1723482900000|2024-08-12 17:15:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|2451
1723483200000|2024-08-12 17:20:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11318.4|11314.4|2734
1723483500000|2024-08-12 17:25:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11320|11316|8175
1723483800000|2024-08-12 17:30:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1056
1723484100000|2024-08-12 17:35:00|11321.5|11317.5|11326.2|11322.2|11326.2|11322.2|11321.5|11317.5|3849
1723484400000|2024-08-12 17:40:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|7472
1723484700000|2024-08-12 17:45:00|11329.3|11325.3|11330.9|11326.9|11332.5|11328.5|11327.8|11323.8|8083
1723485000000|2024-08-12 17:50:00|11332.5|11328.5|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|2943
1723485300000|2024-08-12 17:55:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|3273
1723485600000|2024-08-12 18:00:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|4802
1723485900000|2024-08-12 18:05:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|2337
1723486200000|2024-08-12 18:10:00|11327.8|11323.8|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|3268
1723486500000|2024-08-12 18:15:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2847
1723486800000|2024-08-12 18:20:00|11324.7|11320.7|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|5963
1723487100000|2024-08-12 18:25:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|2269
1723487400000|2024-08-12 18:30:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|2694
1723487700000|2024-08-12 18:35:00|||||||||920
1723488000000|2024-08-12 18:40:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2900
1723488300000|2024-08-12 18:45:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1917
1723488600000|2024-08-12 18:50:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|947
1723488900000|2024-08-12 18:55:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|10318
1723489200000|2024-08-12 19:00:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|4379
1723489500000|2024-08-12 19:05:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|4823
1723489800000|2024-08-12 19:10:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|2300
1723490100000|2024-08-12 19:15:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1993
1723490400000|2024-08-12 19:20:00|||||||||476
1723490700000|2024-08-12 19:25:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|1114
1723491000000|2024-08-12 19:30:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2030
1723491300000|2024-08-12 19:35:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|2995
1723491600000|2024-08-12 19:40:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|2211
1723491900000|2024-08-12 19:45:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|4155
1723492200000|2024-08-12 19:50:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1964
1723492500000|2024-08-12 19:55:00|11327.8|11323.8|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|9518
1723492800000|2024-08-12 20:00:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|6073
1723493100000|2024-08-12 20:05:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1577
1723493400000|2024-08-12 20:10:00|11326.2|11322.2|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|2239
1723493700000|2024-08-12 20:15:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|3339
1723494000000|2024-08-12 20:20:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1569
1723494300000|2024-08-12 20:25:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1487
1723494600000|2024-08-12 20:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|1170
1723494900000|2024-08-12 20:35:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|2118
1723495200000|2024-08-12 20:40:00|||||||||1843
1723495500000|2024-08-12 20:45:00|||||||||1395
1723495800000|2024-08-12 20:50:00|||||||||966
1723496100000|2024-08-12 20:55:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|4276
1723500000000|2024-08-12 22:00:00|11334|11330|11327.8|11323.8|11334|11330|11326.2|11322.2|634
1723500300000|2024-08-12 22:05:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|284
1723500600000|2024-08-12 22:10:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|597
1723500900000|2024-08-12 22:15:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|141
1723501200000|2024-08-12 22:20:00|11331.7|11327.7|11332.5|11328.5|11332.5|11328.5|11331.7|11327.7|210
1723501500000|2024-08-12 22:25:00|||||||||58
1723501800000|2024-08-12 22:30:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|63
1723502100000|2024-08-12 22:35:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|151
1723502400000|2024-08-12 22:40:00|||||||||100
1723502700000|2024-08-12 22:45:00|||||||||130
1723503000000|2024-08-12 22:50:00|||||||||105
1723503300000|2024-08-12 22:55:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|112
1723503600000|2024-08-12 23:00:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|212
1723503900000|2024-08-12 23:05:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|253
1723504200000|2024-08-12 23:10:00|||||||||21
1723504500000|2024-08-12 23:15:00|||||||||122
1723505100000|2024-08-12 23:25:00|||||||||9
1723505400000|2024-08-12 23:30:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|250
1723505700000|2024-08-12 23:35:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|411
1723506000000|2024-08-12 23:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|366
1723506300000|2024-08-12 23:45:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11324.7|11320.7|793
1723506600000|2024-08-12 23:50:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1010
1723506900000|2024-08-12 23:55:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|528
1723507200000|2024-08-13 00:00:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|435
1723507500000|2024-08-13 00:05:00|11329.3|11325.3|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|291
1723507800000|2024-08-13 00:10:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|804
1723508100000|2024-08-13 00:15:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|1061
1723508400000|2024-08-13 00:20:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|417
1723508700000|2024-08-13 00:25:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|227
1723509000000|2024-08-13 00:30:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|171
1723509300000|2024-08-13 00:35:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|863
1723509600000|2024-08-13 00:40:00|11323.9|11319.9|11324.7|11320.7|11324.7|11320.7|11323.9|11319.9|413
1723509900000|2024-08-13 00:45:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|850
1723510200000|2024-08-13 00:50:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|699
1723510500000|2024-08-13 00:55:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|613
1723510800000|2024-08-13 01:00:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|117
1723511100000|2024-08-13 01:05:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|1032
1723511400000|2024-08-13 01:10:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|153
1723511700000|2024-08-13 01:15:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|965
1723512000000|2024-08-13 01:20:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|533
1723512300000|2024-08-13 01:25:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|335
1723512600000|2024-08-13 01:30:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|566
1723512900000|2024-08-13 01:35:00|||||||||130
1723513200000|2024-08-13 01:40:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|808
1723513500000|2024-08-13 01:45:00|||||||||84
1723513800000|2024-08-13 01:50:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|479
1723514100000|2024-08-13 01:55:00|||||||||224
1723514400000|2024-08-13 02:00:00|||||||||112
1723514700000|2024-08-13 02:05:00|||||||||251
1723515000000|2024-08-13 02:10:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|321
1723515300000|2024-08-13 02:15:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|175
1723515600000|2024-08-13 02:20:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|222
1723515900000|2024-08-13 02:25:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|256
1723516200000|2024-08-13 02:30:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|59
1723516500000|2024-08-13 02:35:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|141
1723516800000|2024-08-13 02:40:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|377
1723517100000|2024-08-13 02:45:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|147
1723517400000|2024-08-13 02:50:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|349
1723517700000|2024-08-13 02:55:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|261
1723518000000|2024-08-13 03:00:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|756
1723518300000|2024-08-13 03:05:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|1985
1723518600000|2024-08-13 03:10:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|620
1723518900000|2024-08-13 03:15:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|184
1723519200000|2024-08-13 03:20:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|410
1723519500000|2024-08-13 03:25:00|11329.3|11325.3|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|805
1723519800000|2024-08-13 03:30:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|835
1723520100000|2024-08-13 03:35:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|334
1723520400000|2024-08-13 03:40:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|392
1723520700000|2024-08-13 03:45:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|538
1723521000000|2024-08-13 03:50:00|||||||||5
1723521300000|2024-08-13 03:55:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|518
1723521600000|2024-08-13 04:00:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|337
1723521900000|2024-08-13 04:05:00|11328.6|11324.6|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|552
1723522200000|2024-08-13 04:10:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|201
1723522500000|2024-08-13 04:15:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|264
1723522800000|2024-08-13 04:20:00|||||||||80
1723523100000|2024-08-13 04:25:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|454
1723523400000|2024-08-13 04:30:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|361
1723523700000|2024-08-13 04:35:00|||||||||33
1723524000000|2024-08-13 04:40:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|175
1723524300000|2024-08-13 04:45:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|471
1723524600000|2024-08-13 04:50:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|155
1723524900000|2024-08-13 04:55:00|||||||||52
1723525200000|2024-08-13 05:00:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|487
1723525500000|2024-08-13 05:05:00|11323.1|11319.1|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|886
1723525800000|2024-08-13 05:10:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|744
1723526100000|2024-08-13 05:15:00|||||||||396
1723526400000|2024-08-13 05:20:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|154
1723526700000|2024-08-13 05:25:00|11322.3|11318.3|11321.5|11317.5|11322.3|11318.3|11320|11316|1051
1723527000000|2024-08-13 05:30:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|602
1723527300000|2024-08-13 05:35:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|818
1723527600000|2024-08-13 05:40:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|47
1723527900000|2024-08-13 05:45:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|254
1723528200000|2024-08-13 05:50:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|373
1723528500000|2024-08-13 05:55:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|565
1723528800000|2024-08-13 06:00:00|11323.1|11319.1|11324.7|11320.7|11326.2|11322.2|11321.5|11317.5|2638
1723529100000|2024-08-13 06:05:00|||||||||112
1723529400000|2024-08-13 06:10:00|||||||||375
1723529700000|2024-08-13 06:15:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1497
1723530000000|2024-08-13 06:20:00|||||||||212
1723530300000|2024-08-13 06:25:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|290
1723530600000|2024-08-13 06:30:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|593
1723530900000|2024-08-13 06:35:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|425
1723531200000|2024-08-13 06:40:00|11321.5|11317.5|11316.8|11312.8|11323.1|11319.1|11316.8|11312.8|974
1723531500000|2024-08-13 06:45:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11318.4|11314.4|1373
1723531800000|2024-08-13 06:50:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|1164
1723532100000|2024-08-13 06:55:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|857
1723532400000|2024-08-13 07:00:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|809
1723532700000|2024-08-13 07:05:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|797
1723533000000|2024-08-13 07:10:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|503
1723533300000|2024-08-13 07:15:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11318.4|11314.4|969
1723533600000|2024-08-13 07:20:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|1795
1723533900000|2024-08-13 07:25:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|1492
1723534200000|2024-08-13 07:30:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|953
1723534500000|2024-08-13 07:35:00|11320|11316|11323.1|11319.1|11324.7|11320.7|11320|11316|1358
1723534800000|2024-08-13 07:40:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|257
1723535100000|2024-08-13 07:45:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1298
1723535400000|2024-08-13 07:50:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11321.5|11317.5|1051
1723535700000|2024-08-13 07:55:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|3454
1723536000000|2024-08-13 08:00:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|353
1723536300000|2024-08-13 08:05:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1112
1723536600000|2024-08-13 08:10:00|||||||||751
1723536900000|2024-08-13 08:15:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|1842
1723537200000|2024-08-13 08:20:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|444
1723537500000|2024-08-13 08:25:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|809
1723537800000|2024-08-13 08:30:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|1058
1723538100000|2024-08-13 08:35:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|612
1723538400000|2024-08-13 08:40:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|660
1723538700000|2024-08-13 08:45:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1295
1723539000000|2024-08-13 08:50:00|||||||||1251
1723539300000|2024-08-13 08:55:00|||||||||480
1723539600000|2024-08-13 09:00:00|11317.6|11313.6|11321.5|11317.5|11321.5|11317.5|11317.6|11313.6|2470
1723539900000|2024-08-13 09:05:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|783
1723540200000|2024-08-13 09:10:00|11320|11316|11316.8|11312.8|11320|11316|11316.8|11312.8|719
1723540500000|2024-08-13 09:15:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.1|11312.1|1273
1723540800000|2024-08-13 09:20:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1030
1723541100000|2024-08-13 09:25:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|670
1723541400000|2024-08-13 09:30:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|474
1723541700000|2024-08-13 09:35:00|||||||||299
1723542000000|2024-08-13 09:40:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|551
1723542300000|2024-08-13 09:45:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|751
1723542600000|2024-08-13 09:50:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1984
1723542900000|2024-08-13 09:55:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|2353
1723543200000|2024-08-13 10:00:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|679
1723543500000|2024-08-13 10:05:00|||||||||172
1723543800000|2024-08-13 10:10:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|812
1723544100000|2024-08-13 10:15:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|742
1723544400000|2024-08-13 10:20:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|2426
1723544700000|2024-08-13 10:25:00|||||||||159
1723545000000|2024-08-13 10:30:00|||||||||107
1723545300000|2024-08-13 10:35:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|1465
1723545600000|2024-08-13 10:40:00|||||||||1123
1723545900000|2024-08-13 10:45:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1724
1723546200000|2024-08-13 10:50:00|||||||||1125
1723546500000|2024-08-13 10:55:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|2525
1723546800000|2024-08-13 11:00:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|2332
1723547100000|2024-08-13 11:05:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|1049
1723547400000|2024-08-13 11:10:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|733
1723547700000|2024-08-13 11:15:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|2176
1723548000000|2024-08-13 11:20:00|11330.9|11326.9|11330.9|11326.9|11334|11330|11329.3|11325.3|2669
1723548300000|2024-08-13 11:25:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1011
1723548600000|2024-08-13 11:30:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1682
1723548900000|2024-08-13 11:35:00|11332.5|11328.5|11334|11330|11334|11330|11330.9|11326.9|3916
1723549200000|2024-08-13 11:40:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|3786
1723549500000|2024-08-13 11:45:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|797
1723549800000|2024-08-13 11:50:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|4431
1723550100000|2024-08-13 11:55:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|1240
1723550400000|2024-08-13 12:00:00|11339.5|11335.5|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|4274
1723550700000|2024-08-13 12:05:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|4168
1723551000000|2024-08-13 12:10:00|11334|11330|11334|11330|11335.6|11331.6|11334|11330|2711
1723551300000|2024-08-13 12:15:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11330.9|11326.9|4948
1723551600000|2024-08-13 12:20:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|5519
1723551900000|2024-08-13 12:25:00|11334|11330|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|4847
1723552200000|2024-08-13 12:30:00|11359|11355|11346.5|11342.5|11362.2|11358.2|11341.8|11337.8|25120
1723552500000|2024-08-13 12:35:00|11345|11341|11351.2|11347.2|11351.2|11347.2|11338.7|11334.7|11836
1723552800000|2024-08-13 12:40:00|11349.7|11345.7|11346.5|11342.5|11352.8|11348.8|11345|11341|7810
1723553100000|2024-08-13 12:45:00|11345|11341|11343.4|11339.4|11348.1|11344.1|11341.8|11337.8|6536
1723553400000|2024-08-13 12:50:00|11345|11341|11348.1|11344.1|11351.2|11347.2|11341.8|11337.8|7725
1723553700000|2024-08-13 12:55:00|11346.5|11342.5|11346.5|11342.5|11351.2|11347.2|11346.5|11342.5|7437
1723554000000|2024-08-13 13:00:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11346.5|11342.5|5135
1723554300000|2024-08-13 13:05:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|3770
1723554600000|2024-08-13 13:10:00|11352.8|11348.8|11355.9|11351.9|11359|11355|11351.2|11347.2|13812
1723554900000|2024-08-13 13:15:00|11357.5|11353.5|11359|11355|11359|11355|11355.9|11351.9|10459
1723555200000|2024-08-13 13:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11357.5|11353.5|9585
1723555500000|2024-08-13 13:25:00|11363.7|11359.7|11363.7|11359.7|11366.8|11362.8|11362.2|11358.2|10597
1723555800000|2024-08-13 13:30:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11359|11355|7345
1723556100000|2024-08-13 13:35:00|11363.7|11359.7|11357.5|11353.5|11363.7|11359.7|11357.5|11353.5|7977
1723556400000|2024-08-13 13:40:00|11359|11355|11354.3|11350.3|11360.6|11356.6|11354.3|11350.3|7167
1723556700000|2024-08-13 13:45:00|11352.8|11348.8|11357.5|11353.5|11357.5|11353.5|11352.8|11348.8|8431
1723557000000|2024-08-13 13:50:00|11355.9|11351.9|11357.5|11353.5|11360.6|11356.6|11355.9|11351.9|4254
1723557300000|2024-08-13 13:55:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|2857
1723557600000|2024-08-13 14:00:00|11354.3|11350.3|11357.5|11353.5|11358.3|11354.3|11354.3|11350.3|4800
1723557900000|2024-08-13 14:05:00|11359|11355|11357.5|11353.5|11359|11355|11355.9|11351.9|3976
1723558200000|2024-08-13 14:10:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|4451
1723558500000|2024-08-13 14:15:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|2378
1723558800000|2024-08-13 14:20:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11355.9|11351.9|1766
1723559100000|2024-08-13 14:25:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|2567
1723559400000|2024-08-13 14:30:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|4788
1723559700000|2024-08-13 14:35:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1081
1723560000000|2024-08-13 14:40:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|4997
1723560300000|2024-08-13 14:45:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|3470
1723560600000|2024-08-13 14:50:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|2730
1723560900000|2024-08-13 14:55:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|8667
1723561200000|2024-08-13 15:00:00|11359|11355|11362.2|11358.2|11362.2|11358.2|11359|11355|5008
1723561500000|2024-08-13 15:05:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1916
1723561800000|2024-08-13 15:10:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|2258
1723562100000|2024-08-13 15:15:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|2654
1723562400000|2024-08-13 15:20:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|2934
1723562700000|2024-08-13 15:25:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|8713
1723563000000|2024-08-13 15:30:00|11354.3|11350.3|11351.2|11347.2|11355.9|11351.9|11351.2|11347.2|4937
1723563300000|2024-08-13 15:35:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|4878
1723563600000|2024-08-13 15:40:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|4656
1723563900000|2024-08-13 15:45:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|1698
1723564200000|2024-08-13 15:50:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1237
1723564500000|2024-08-13 15:55:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1556
1723564800000|2024-08-13 16:00:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|2993
1723565100000|2024-08-13 16:05:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|2265
1723565400000|2024-08-13 16:10:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1330
1723565700000|2024-08-13 16:15:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1126
1723566000000|2024-08-13 16:20:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|1012
1723566300000|2024-08-13 16:25:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1533
1723566600000|2024-08-13 16:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1030
1723566900000|2024-08-13 16:35:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|3586
1723567200000|2024-08-13 16:40:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1871
1723567500000|2024-08-13 16:45:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|3151
1723567800000|2024-08-13 16:50:00|11359|11355|11362.2|11358.2|11363.7|11359.7|11359|11355|4783
1723568100000|2024-08-13 16:55:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|12254
1723568400000|2024-08-13 17:00:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|6118
1723568700000|2024-08-13 17:05:00|||||||||1215
1723569000000|2024-08-13 17:10:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|1768
1723569300000|2024-08-13 17:15:00|11362.2|11358.2|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|4922
1723569600000|2024-08-13 17:20:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|3706
1723569900000|2024-08-13 17:25:00|||||||||598
1723570200000|2024-08-13 17:30:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1259
1723570500000|2024-08-13 17:35:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|2963
1723570800000|2024-08-13 17:40:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|595
1723571100000|2024-08-13 17:45:00|11357.5|11353.5|11359|11355|11360.6|11356.6|11357.5|11353.5|12290
1723571400000|2024-08-13 17:50:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|4228
1723571700000|2024-08-13 17:55:00|11358.3|11354.3|11357.5|11353.5|11359|11355|11357.5|11353.5|4221
1723572000000|2024-08-13 18:00:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|3525
1723572300000|2024-08-13 18:05:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|8517
1723572600000|2024-08-13 18:10:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|4401
1723572900000|2024-08-13 18:15:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11359|11355|1636
1723573200000|2024-08-13 18:20:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|2759
1723573500000|2024-08-13 18:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|933
1723573800000|2024-08-13 18:30:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|1878
1723574100000|2024-08-13 18:35:00|||||||||496
1723574400000|2024-08-13 18:40:00|11359|11355|11359|11355|11359|11355|11359|11355|1103
1723574700000|2024-08-13 18:45:00|||||||||924
1723575000000|2024-08-13 18:50:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|3277
1723575300000|2024-08-13 18:55:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11360.6|11356.6|12257
1723575600000|2024-08-13 19:00:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|3687
1723575900000|2024-08-13 19:05:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|3147
1723576200000|2024-08-13 19:10:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1293
1723576500000|2024-08-13 19:15:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1030
1723576800000|2024-08-13 19:20:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|2692
1723577100000|2024-08-13 19:25:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1434
1723577400000|2024-08-13 19:30:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|3062
1723577700000|2024-08-13 19:35:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|1431
1723578000000|2024-08-13 19:40:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|2418
1723578300000|2024-08-13 19:45:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|2352
1723578600000|2024-08-13 19:50:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|4934
1723578900000|2024-08-13 19:55:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|9295
1723579200000|2024-08-13 20:00:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|8866
1723579500000|2024-08-13 20:05:00|||||||||2212
1723579800000|2024-08-13 20:10:00|||||||||469
1723580100000|2024-08-13 20:15:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|1745
1723580400000|2024-08-13 20:20:00|||||||||4203
1723580700000|2024-08-13 20:25:00|||||||||1848
1723581000000|2024-08-13 20:30:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|5566
1723581300000|2024-08-13 20:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|4779
1723581600000|2024-08-13 20:40:00|11370|11366|11370|11366|11370|11366|11370|11366|3595
1723581900000|2024-08-13 20:45:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|1829
1723582200000|2024-08-13 20:50:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|2910
1723582500000|2024-08-13 20:55:00|||||||||2258
1723586400000|2024-08-13 22:00:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|289
1723586700000|2024-08-13 22:05:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|375
1723587000000|2024-08-13 22:10:00|||||||||255
1723587300000|2024-08-13 22:15:00|||||||||204
1723587600000|2024-08-13 22:20:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|255
1723587900000|2024-08-13 22:25:00|||||||||5
1723588200000|2024-08-13 22:30:00|||||||||269
1723588500000|2024-08-13 22:35:00|||||||||42
1723588800000|2024-08-13 22:40:00|||||||||18
1723589100000|2024-08-13 22:45:00|||||||||99
1723589400000|2024-08-13 22:50:00|||||||||267
1723589700000|2024-08-13 22:55:00|||||||||33
1723590000000|2024-08-13 23:00:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|690
1723590300000|2024-08-13 23:05:00|||||||||73
1723590600000|2024-08-13 23:10:00|||||||||68
1723590900000|2024-08-13 23:15:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|468
1723591200000|2024-08-13 23:20:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|249
1723591500000|2024-08-13 23:25:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|81
1723591800000|2024-08-13 23:30:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|325
1723592100000|2024-08-13 23:35:00|||||||||206
1723592400000|2024-08-13 23:40:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|230
1723592700000|2024-08-13 23:45:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|470
1723593000000|2024-08-13 23:50:00|||||||||429
1723593300000|2024-08-13 23:55:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|617
1723593600000|2024-08-14 00:00:00|11370|11366|11366.8|11362.8|11370|11366|11366.8|11362.8|502
1723593900000|2024-08-14 00:05:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|375
1723594200000|2024-08-14 00:10:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|817
1723594500000|2024-08-14 00:15:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|635
1723594800000|2024-08-14 00:20:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|610
1723595100000|2024-08-14 00:25:00|11366.8|11362.8|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|1171
1723595400000|2024-08-14 00:30:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|595
1723595700000|2024-08-14 00:35:00|||||||||792
1723596000000|2024-08-14 00:40:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|338
1723596300000|2024-08-14 00:45:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|1213
1723596600000|2024-08-14 00:50:00|||||||||13
1723596900000|2024-08-14 00:55:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|390
1723597200000|2024-08-14 01:00:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|388
1723597500000|2024-08-14 01:05:00|||||||||6
1723597800000|2024-08-14 01:10:00|||||||||643
1723598100000|2024-08-14 01:15:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|243
1723598400000|2024-08-14 01:20:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1005
1723598700000|2024-08-14 01:25:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|376
1723599000000|2024-08-14 01:30:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|537
1723599300000|2024-08-14 01:35:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|204
1723599600000|2024-08-14 01:40:00|||||||||15
1723599900000|2024-08-14 01:45:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|159
1723600200000|2024-08-14 01:50:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|958
1723600500000|2024-08-14 01:55:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|272
1723600800000|2024-08-14 02:00:00|11362.2|11358.2|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|2711
1723601100000|2024-08-14 02:05:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|354
1723601400000|2024-08-14 02:10:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1315
1723601700000|2024-08-14 02:15:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|753
1723602000000|2024-08-14 02:20:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|703
1723602300000|2024-08-14 02:25:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|966
1723602600000|2024-08-14 02:30:00|||||||||1336
1723602900000|2024-08-14 02:35:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1048
1723603200000|2024-08-14 02:40:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|242
1723603500000|2024-08-14 02:45:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|814
1723603800000|2024-08-14 02:50:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|869
1723604100000|2024-08-14 02:55:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|433
1723604400000|2024-08-14 03:00:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|388
1723604700000|2024-08-14 03:05:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|376
1723605000000|2024-08-14 03:10:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|240
1723605300000|2024-08-14 03:15:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|46
1723605600000|2024-08-14 03:20:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|234
1723605900000|2024-08-14 03:25:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|288
1723606200000|2024-08-14 03:30:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|215
1723606500000|2024-08-14 03:35:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|114
1723606800000|2024-08-14 03:40:00|11363.7|11359.7|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|2768
1723607100000|2024-08-14 03:45:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|356
1723607400000|2024-08-14 03:50:00|||||||||71
1723607700000|2024-08-14 03:55:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|462
1723608000000|2024-08-14 04:00:00|||||||||227
1723608300000|2024-08-14 04:05:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|900
1723608600000|2024-08-14 04:10:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|416
1723608900000|2024-08-14 04:15:00|||||||||779
1723609200000|2024-08-14 04:20:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|156
1723609500000|2024-08-14 04:25:00|||||||||55
1723609800000|2024-08-14 04:30:00|||||||||159
1723610100000|2024-08-14 04:35:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|115
1723610400000|2024-08-14 04:40:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|163
1723610700000|2024-08-14 04:45:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|259
1723611000000|2024-08-14 04:50:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|445
1723611300000|2024-08-14 04:55:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|632
1723611600000|2024-08-14 05:00:00|||||||||36
1723611900000|2024-08-14 05:05:00|||||||||31
1723612200000|2024-08-14 05:10:00|||||||||243
1723612500000|2024-08-14 05:15:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|81
1723612800000|2024-08-14 05:20:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|212
1723613100000|2024-08-14 05:25:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|298
1723613400000|2024-08-14 05:30:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1373
1723613700000|2024-08-14 05:35:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|720
1723614000000|2024-08-14 05:40:00|||||||||149
1723614300000|2024-08-14 05:45:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|421
1723614600000|2024-08-14 05:50:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|450
1723614900000|2024-08-14 05:55:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|442
1723615200000|2024-08-14 06:00:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11365.3|11361.3|3014
1723615500000|2024-08-14 06:05:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|854
1723615800000|2024-08-14 06:10:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|675
1723616100000|2024-08-14 06:15:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1392
1723616400000|2024-08-14 06:20:00|11368.4|11364.4|11370|11366|11370|11366|11366.8|11362.8|1001
1723616700000|2024-08-14 06:25:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|3658
1723617000000|2024-08-14 06:30:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|2911
1723617300000|2024-08-14 06:35:00|11368.4|11364.4|11370|11366|11370|11366|11366.8|11362.8|4484
1723617600000|2024-08-14 06:40:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|1035
1723617900000|2024-08-14 06:45:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|2605
1723618200000|2024-08-14 06:50:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|1442
1723618500000|2024-08-14 06:55:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|515
1723618800000|2024-08-14 07:00:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|402
1723619100000|2024-08-14 07:05:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|1462
1723619400000|2024-08-14 07:10:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|455
1723619700000|2024-08-14 07:15:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|900
1723620000000|2024-08-14 07:20:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|344
1723620300000|2024-08-14 07:25:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|383
1723620600000|2024-08-14 07:30:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1791
1723620900000|2024-08-14 07:35:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|3241
1723621200000|2024-08-14 07:40:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|1260
1723621500000|2024-08-14 07:45:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|2403
1723621800000|2024-08-14 07:50:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1035
1723622100000|2024-08-14 07:55:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|736
1723622400000|2024-08-14 08:00:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1646
1723622700000|2024-08-14 08:05:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|506
1723623000000|2024-08-14 08:10:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|421
1723623300000|2024-08-14 08:15:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2123
1723623600000|2024-08-14 08:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2084
1723623900000|2024-08-14 08:25:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|556
1723624200000|2024-08-14 08:30:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|377
1723624500000|2024-08-14 08:35:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1001
1723624800000|2024-08-14 08:40:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1696
1723625100000|2024-08-14 08:45:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1198
1723625400000|2024-08-14 08:50:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1403
1723625700000|2024-08-14 08:55:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|292
1723626000000|2024-08-14 09:00:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1664
1723626300000|2024-08-14 09:05:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1711
1723626600000|2024-08-14 09:10:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|894
1723626900000|2024-08-14 09:15:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|3317
1723627200000|2024-08-14 09:20:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1191
1723627500000|2024-08-14 09:25:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1228
1723627800000|2024-08-14 09:30:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|1201
1723628100000|2024-08-14 09:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1709
1723628400000|2024-08-14 09:40:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|3033
1723628700000|2024-08-14 09:45:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1219
1723629000000|2024-08-14 09:50:00|||||||||351
1723629300000|2024-08-14 09:55:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1222
1723629600000|2024-08-14 10:00:00|||||||||533
1723629900000|2024-08-14 10:05:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1343
1723630200000|2024-08-14 10:10:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|439
1723630500000|2024-08-14 10:15:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|1928
1723630800000|2024-08-14 10:20:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|1190
1723631100000|2024-08-14 10:25:00|11370|11366|11374.7|11370.7|11374.7|11370.7|11370|11366|2192
1723631400000|2024-08-14 10:30:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|884
1723631700000|2024-08-14 10:35:00|11374.7|11370.7|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|2412
1723632000000|2024-08-14 10:40:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|4397
1723632300000|2024-08-14 10:45:00|||||||||545
1723632600000|2024-08-14 10:50:00|11377.8|11373.8|11380.9|11376.9|11380.9|11376.9|11377.8|11373.8|3431
1723632900000|2024-08-14 10:55:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1311
1723633200000|2024-08-14 11:00:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1955
1723633500000|2024-08-14 11:05:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|1456
1723633800000|2024-08-14 11:10:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|1505
1723634100000|2024-08-14 11:15:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1247
1723634400000|2024-08-14 11:20:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1423
1723634700000|2024-08-14 11:25:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|2361
1723635000000|2024-08-14 11:30:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1018
1723635300000|2024-08-14 11:35:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|4132
1723635600000|2024-08-14 11:40:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|3681
1723635900000|2024-08-14 11:45:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11379.3|11375.3|2170
1723636200000|2024-08-14 11:50:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|1464
1723636500000|2024-08-14 11:55:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|6030
1723636800000|2024-08-14 12:00:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|4371
1723637100000|2024-08-14 12:05:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11373.1|11369.1|6570
1723637400000|2024-08-14 12:10:00|11374.7|11370.7|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|3947
1723637700000|2024-08-14 12:15:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|6193
1723638000000|2024-08-14 12:20:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|10353
1723638300000|2024-08-14 12:25:00|11377.8|11373.8|11373.9|11369.9|11377.8|11373.8|11368.4|11364.4|4666
1723638600000|2024-08-14 12:30:00|11374.7|11370.7|11352.8|11348.8|11405.1|11401.1|11345|11341|25480
1723638900000|2024-08-14 12:35:00|11351.2|11347.2|11352.8|11348.8|11357.5|11353.5|11345|11341|24440
1723639200000|2024-08-14 12:40:00|11351.2|11347.2|11359|11355|11363.7|11359.7|11351.2|11347.2|16186
1723639500000|2024-08-14 12:45:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11354.3|11350.3|12773
1723639800000|2024-08-14 12:50:00|11355.9|11351.9|11359|11355|11360.6|11356.6|11351.2|11347.2|9690
1723640100000|2024-08-14 12:55:00|11357.5|11353.5|11360.6|11356.6|11363.7|11359.7|11355.9|11351.9|11052
1723640400000|2024-08-14 13:00:00|11359|11355|11359|11355|11362.2|11358.2|11355.9|11351.9|5461
1723640700000|2024-08-14 13:05:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11355.9|11351.9|4390
1723641000000|2024-08-14 13:10:00|11360.6|11356.6|11355.9|11351.9|11362.2|11358.2|11355.9|11351.9|2737
1723641300000|2024-08-14 13:15:00|11354.3|11350.3|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|5339
1723641600000|2024-08-14 13:20:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11352.8|11348.8|3646
1723641900000|2024-08-14 13:25:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11354.3|11350.3|5827
1723642200000|2024-08-14 13:30:00|11359|11355|11363.7|11359.7|11363.7|11359.7|11355.9|11351.9|6827
1723642500000|2024-08-14 13:35:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|8647
1723642800000|2024-08-14 13:40:00|11365.3|11361.3|11373.1|11369.1|11373.1|11369.1|11365.3|11361.3|14426
1723643100000|2024-08-14 13:45:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11371.5|11367.5|10346
1723643400000|2024-08-14 13:50:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|8060
1723643700000|2024-08-14 13:55:00|11377.8|11373.8|11380.9|11376.9|11382.5|11378.5|11374.7|11370.7|12775
1723644000000|2024-08-14 14:00:00|11382.5|11378.5|11380.9|11376.9|11384|11380|11379.3|11375.3|9644
1723644300000|2024-08-14 14:05:00|11379.3|11375.3|11385.6|11381.6|11385.6|11381.6|11379.3|11375.3|8301
1723644600000|2024-08-14 14:10:00|11384|11380|11382.5|11378.5|11387.2|11383.2|11382.5|11378.5|6326
1723644900000|2024-08-14 14:15:00|11384|11380|11379.3|11375.3|11384|11380|11379.3|11375.3|4614
1723645200000|2024-08-14 14:20:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|6315
1723645500000|2024-08-14 14:25:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|3713
1723645800000|2024-08-14 14:30:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11382.5|11378.5|3974
1723646100000|2024-08-14 14:35:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11382.5|11378.5|3071
1723646400000|2024-08-14 14:40:00|11382.5|11378.5|11384|11380|11384|11380|11379.3|11375.3|5614
1723646700000|2024-08-14 14:45:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11382.5|11378.5|4486
1723647000000|2024-08-14 14:50:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11382.5|11378.5|6191
1723647300000|2024-08-14 14:55:00|11382.5|11378.5|11380.9|11376.9|11384|11380|11379.3|11375.3|6288
1723647600000|2024-08-14 15:00:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11380.9|11376.9|4046
1723647900000|2024-08-14 15:05:00|11380.9|11376.9|11382.5|11378.5|11384|11380|11380.9|11376.9|3643
1723648200000|2024-08-14 15:10:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11384|11380|11799
1723648500000|2024-08-14 15:15:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|18530
1723648800000|2024-08-14 15:20:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|7084
1723649100000|2024-08-14 15:25:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|572
1723649400000|2024-08-14 15:30:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|791
1723649700000|2024-08-14 15:35:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|3555
1723650000000|2024-08-14 15:40:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|9690
1723650300000|2024-08-14 15:45:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|2918
1723650600000|2024-08-14 15:50:00|11382.5|11378.5|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|3886
1723650900000|2024-08-14 15:55:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|2819
1723651200000|2024-08-14 16:00:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1960
1723651500000|2024-08-14 16:05:00|11379.3|11375.3|11377.8|11373.8|11380.9|11376.9|11376.2|11372.2|4858
1723651800000|2024-08-14 16:10:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|3315
1723652100000|2024-08-14 16:15:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11376.2|11372.2|6774
1723652400000|2024-08-14 16:20:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11379.3|11375.3|6023
1723652700000|2024-08-14 16:25:00|11380.9|11376.9|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|2985
1723653000000|2024-08-14 16:30:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|1790
1723653300000|2024-08-14 16:35:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|4250
1723653600000|2024-08-14 16:40:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11382.5|11378.5|3050
1723653900000|2024-08-14 16:45:00|11385.6|11381.6|11382.5|11378.5|11387.2|11383.2|11380.9|11376.9|2145
1723654200000|2024-08-14 16:50:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|1733
1723654500000|2024-08-14 16:55:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|1931
1723654800000|2024-08-14 17:00:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|2653
1723655100000|2024-08-14 17:05:00|11376.2|11372.2|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|1608
1723655400000|2024-08-14 17:10:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|1906
1723655700000|2024-08-14 17:15:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|751
1723656000000|2024-08-14 17:20:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|2782
1723656300000|2024-08-14 17:25:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|8450
1723656600000|2024-08-14 17:30:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|1152
1723656900000|2024-08-14 17:35:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|2750
1723657200000|2024-08-14 17:40:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|3156
1723657500000|2024-08-14 17:45:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|656
1723657800000|2024-08-14 17:50:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|259
1723658100000|2024-08-14 17:55:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11373.1|11369.1|1591
1723658400000|2024-08-14 18:00:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|4981
1723658700000|2024-08-14 18:05:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|3394
1723659000000|2024-08-14 18:10:00|||||||||3597
1723659300000|2024-08-14 18:15:00|||||||||1760
1723659600000|2024-08-14 18:20:00|||||||||1958
1723659900000|2024-08-14 18:25:00|11376.2|11372.2|11371.5|11367.5|11376.2|11372.2|11371.5|11367.5|7148
1723660200000|2024-08-14 18:30:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|6277
1723660500000|2024-08-14 18:35:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|1859
1723660800000|2024-08-14 18:40:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|4412
1723661100000|2024-08-14 18:45:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|6038
1723661400000|2024-08-14 18:50:00|11376.2|11372.2|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|6806
1723661700000|2024-08-14 18:55:00|11378.6|11374.6|11379.3|11375.3|11379.3|11375.3|11378.6|11374.6|7470
1723662000000|2024-08-14 19:00:00|11377.8|11373.8|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|12569
1723662300000|2024-08-14 19:05:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|3331
1723662600000|2024-08-14 19:10:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1714
1723662900000|2024-08-14 19:15:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|4026
1723663200000|2024-08-14 19:20:00|||||||||1527
1723663500000|2024-08-14 19:25:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|2484
1723663800000|2024-08-14 19:30:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|1692
1723664100000|2024-08-14 19:35:00|||||||||2255
1723664400000|2024-08-14 19:40:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|2335
1723664700000|2024-08-14 19:45:00|||||||||956
1723665000000|2024-08-14 19:50:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|1408
1723665300000|2024-08-14 19:55:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|4342
1723665600000|2024-08-14 20:00:00|11370|11366|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|7186
1723665900000|2024-08-14 20:05:00|||||||||3475
1723666200000|2024-08-14 20:10:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|3899
1723666500000|2024-08-14 20:15:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|1832
1723666800000|2024-08-14 20:20:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|3735
1723667100000|2024-08-14 20:25:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|3329
1723667400000|2024-08-14 20:30:00|||||||||97
1723667700000|2024-08-14 20:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|2694
1723668000000|2024-08-14 20:40:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1579
1723668300000|2024-08-14 20:45:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1601
1723668600000|2024-08-14 20:50:00|||||||||2484
1723668900000|2024-08-14 20:55:00|||||||||2635
1723672800000|2024-08-14 22:00:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|179
1723673100000|2024-08-14 22:05:00|||||||||90
1723673400000|2024-08-14 22:10:00|||||||||268
1723673700000|2024-08-14 22:15:00|||||||||48
1723674000000|2024-08-14 22:20:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|193
1723674300000|2024-08-14 22:25:00|11370|11366|11370|11366|11370|11366|11370|11366|52
1723674600000|2024-08-14 22:30:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|120
1723674900000|2024-08-14 22:35:00|||||||||357
1723675200000|2024-08-14 22:40:00|||||||||35
1723675500000|2024-08-14 22:45:00|||||||||58
1723675800000|2024-08-14 22:50:00|||||||||269
1723676100000|2024-08-14 22:55:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|271
1723676400000|2024-08-14 23:00:00|||||||||108
1723676700000|2024-08-14 23:05:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|545
1723677000000|2024-08-14 23:10:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|789
1723677300000|2024-08-14 23:15:00|||||||||58
1723677600000|2024-08-14 23:20:00|||||||||471
1723677900000|2024-08-14 23:25:00|||||||||16
1723678200000|2024-08-14 23:30:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|44
1723678500000|2024-08-14 23:35:00|||||||||20
1723678800000|2024-08-14 23:40:00|||||||||136
1723679100000|2024-08-14 23:45:00|11369.2|11365.2|11370|11366|11370|11366|11369.2|11365.2|446
1723679400000|2024-08-14 23:50:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|252
1723679700000|2024-08-14 23:55:00|||||||||31
1723680000000|2024-08-15 00:00:00|11368.4|11364.4|11365.3|11361.3|11370|11366|11365.3|11361.3|667
1723680300000|2024-08-15 00:05:00|11366.8|11362.8|11368.4|11364.4|11370|11366|11366.8|11362.8|922
1723680600000|2024-08-15 00:10:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|203
1723680900000|2024-08-15 00:15:00|11370|11366|11366.8|11362.8|11370|11366|11366.8|11362.8|768
1723681200000|2024-08-15 00:20:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|315
1723681500000|2024-08-15 00:25:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|554
1723682100000|2024-08-15 00:35:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|646
1723682400000|2024-08-15 00:40:00|11370|11366|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|1265
1723682700000|2024-08-15 00:45:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|436
1723683000000|2024-08-15 00:50:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|279
1723683300000|2024-08-15 00:55:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|641
1723683600000|2024-08-15 01:00:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|202
1723683900000|2024-08-15 01:05:00|11370|11366|11370|11366|11370|11366|11366.8|11362.8|521
1723684200000|2024-08-15 01:10:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11368.4|11364.4|446
1723684500000|2024-08-15 01:15:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|117
1723684800000|2024-08-15 01:20:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|201
1723685100000|2024-08-15 01:25:00|11368.4|11364.4|11366.8|11362.8|11370|11366|11366.8|11362.8|991
1723685400000|2024-08-15 01:30:00|11368.4|11364.4|11363.7|11359.7|11368.4|11364.4|11363.7|11359.7|1881
1723685700000|2024-08-15 01:35:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|308
1723686000000|2024-08-15 01:40:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|1695
1723686300000|2024-08-15 01:45:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|637
1723686600000|2024-08-15 01:50:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|586
1723686900000|2024-08-15 01:55:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|850
1723687200000|2024-08-15 02:00:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|334
1723687500000|2024-08-15 02:05:00|||||||||346
1723687800000|2024-08-15 02:10:00|||||||||145
1723688100000|2024-08-15 02:15:00|||||||||152
1723688400000|2024-08-15 02:20:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|833
1723688700000|2024-08-15 02:25:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|571
1723689000000|2024-08-15 02:30:00|||||||||214
1723689300000|2024-08-15 02:35:00|||||||||421
1723689600000|2024-08-15 02:40:00|11359|11355|11359|11355|11359|11355|11359|11355|493
1723689900000|2024-08-15 02:45:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|305
1723690200000|2024-08-15 02:50:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|523
1723690500000|2024-08-15 02:55:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|1071
1723690800000|2024-08-15 03:00:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|426
1723691100000|2024-08-15 03:05:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|359
1723691400000|2024-08-15 03:10:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|336
1723691700000|2024-08-15 03:15:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|50
1723692000000|2024-08-15 03:20:00|||||||||271
1723692300000|2024-08-15 03:25:00|||||||||253
1723692600000|2024-08-15 03:30:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|767
1723692900000|2024-08-15 03:35:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|156
1723693200000|2024-08-15 03:40:00|11362.9|11358.9|11362.2|11358.2|11362.9|11358.9|11362.2|11358.2|63
1723693500000|2024-08-15 03:45:00|11362.9|11358.9|11362.2|11358.2|11362.9|11358.9|11360.6|11356.6|796
1723693800000|2024-08-15 03:50:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|31
1723694100000|2024-08-15 03:55:00|||||||||56
1723694400000|2024-08-15 04:00:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1838
1723694700000|2024-08-15 04:05:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|727
1723695000000|2024-08-15 04:10:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|1354
1723695300000|2024-08-15 04:15:00|11364.5|11360.5|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|419
1723695600000|2024-08-15 04:20:00|||||||||203
1723695900000|2024-08-15 04:25:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|256
1723696200000|2024-08-15 04:30:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|383
1723696500000|2024-08-15 04:35:00|||||||||36
1723696800000|2024-08-15 04:40:00|||||||||6
1723697100000|2024-08-15 04:45:00|||||||||399
1723697400000|2024-08-15 04:50:00|11366.1|11362.1|11365.3|11361.3|11366.1|11362.1|11365.3|11361.3|63
1723697700000|2024-08-15 04:55:00|||||||||2
1723698000000|2024-08-15 05:00:00|||||||||55
1723698300000|2024-08-15 05:05:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|416
1723698600000|2024-08-15 05:10:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|131
1723698900000|2024-08-15 05:15:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|33
1723699200000|2024-08-15 05:20:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|589
1723699500000|2024-08-15 05:25:00|||||||||730
1723699800000|2024-08-15 05:30:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1837
1723700100000|2024-08-15 05:35:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|334
1723700400000|2024-08-15 05:40:00|11370|11366|11370|11366|11370|11366|11370|11366|199
1723700700000|2024-08-15 05:45:00|||||||||175
1723701000000|2024-08-15 05:50:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|155
1723701300000|2024-08-15 05:55:00|11370|11366|11370|11366|11370|11366|11370|11366|230
1723701600000|2024-08-15 06:00:00|11370.8|11366.8|11371.5|11367.5|11373.1|11369.1|11370|11366|830
1723701900000|2024-08-15 06:05:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|235
1723702200000|2024-08-15 06:10:00|11371.5|11367.5|11370|11366|11373.1|11369.1|11370|11366|591
1723702500000|2024-08-15 06:15:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|658
1723702800000|2024-08-15 06:20:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1055
1723703100000|2024-08-15 06:25:00|11370|11366|11370|11366|11370|11366|11370|11366|226
1723703400000|2024-08-15 06:30:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1141
1723703700000|2024-08-15 06:35:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|910
1723704000000|2024-08-15 06:40:00|||||||||133
1723704300000|2024-08-15 06:45:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|2304
1723704600000|2024-08-15 06:50:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|1380
1723704900000|2024-08-15 06:55:00|||||||||136
1723705200000|2024-08-15 07:00:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|1666
1723705500000|2024-08-15 07:05:00|11371.5|11367.5|11370|11366|11373.1|11369.1|11368.4|11364.4|1725
1723705800000|2024-08-15 07:10:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1281
1723706100000|2024-08-15 07:15:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1467
1723706400000|2024-08-15 07:20:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|1565
1723706700000|2024-08-15 07:25:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1144
1723707000000|2024-08-15 07:30:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|851
1723707300000|2024-08-15 07:35:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|1044
1723707600000|2024-08-15 07:40:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|548
1723707900000|2024-08-15 07:45:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|604
1723708200000|2024-08-15 07:50:00|||||||||180
1723708500000|2024-08-15 07:55:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|385
1723708800000|2024-08-15 08:00:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1888
1723709100000|2024-08-15 08:05:00|11366.1|11362.1|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1220
1723709400000|2024-08-15 08:10:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1321
1723709700000|2024-08-15 08:15:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1300
1723710000000|2024-08-15 08:20:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|572
1723710300000|2024-08-15 08:25:00|11362.2|11358.2|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|1548
1723710600000|2024-08-15 08:30:00|11361.4|11357.4|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1259
1723710900000|2024-08-15 08:35:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|332
1723711200000|2024-08-15 08:40:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|2068
1723711500000|2024-08-15 08:45:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|369
1723711800000|2024-08-15 08:50:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1986
1723712100000|2024-08-15 08:55:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1514
1723712400000|2024-08-15 09:00:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|816
1723712700000|2024-08-15 09:05:00|||||||||133
1723713000000|2024-08-15 09:10:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1478
1723713300000|2024-08-15 09:15:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|801
1723713600000|2024-08-15 09:20:00|||||||||52
1723713900000|2024-08-15 09:25:00|||||||||102
1723714200000|2024-08-15 09:30:00|||||||||447
1723714500000|2024-08-15 09:35:00|||||||||542
1723714800000|2024-08-15 09:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1004
1723715100000|2024-08-15 09:45:00|||||||||155
1723715400000|2024-08-15 09:50:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|198
1723715700000|2024-08-15 09:55:00|||||||||225
1723716000000|2024-08-15 10:00:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|442
1723716300000|2024-08-15 10:05:00|||||||||23
1723716600000|2024-08-15 10:10:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|699
1723716900000|2024-08-15 10:15:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|756
1723717200000|2024-08-15 10:20:00|11368.4|11364.4|11370|11366|11370|11366|11366.8|11362.8|1671
1723717500000|2024-08-15 10:25:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|1140
1723717800000|2024-08-15 10:30:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|1092
1723718100000|2024-08-15 10:35:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1396
1723718400000|2024-08-15 10:40:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|461
1723718700000|2024-08-15 10:45:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|423
1723719000000|2024-08-15 10:50:00|11370|11366|11370|11366|11370|11366|11370|11366|841
1723719300000|2024-08-15 10:55:00|||||||||125
1723719600000|2024-08-15 11:00:00|11371.5|11367.5|11370|11366|11373.1|11369.1|11368.4|11364.4|8233
1723719900000|2024-08-15 11:05:00|11368.4|11364.4|11370|11366|11371.5|11367.5|11368.4|11364.4|1177
1723720200000|2024-08-15 11:10:00|11368.4|11364.4|11365.3|11361.3|11368.4|11364.4|11365.3|11361.3|2762
1723720500000|2024-08-15 11:15:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1127
1723720800000|2024-08-15 11:20:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1839
1723721100000|2024-08-15 11:25:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|5214
1723721400000|2024-08-15 11:30:00|11362.9|11358.9|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1148
1723721700000|2024-08-15 11:35:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|1671
1723722000000|2024-08-15 11:40:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|721
1723722300000|2024-08-15 11:45:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2152
1723722600000|2024-08-15 11:50:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1178
1723722900000|2024-08-15 11:55:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1880
1723723200000|2024-08-15 12:00:00|11365.3|11361.3|11360.6|11356.6|11365.3|11361.3|11360.6|11356.6|3756
1723723500000|2024-08-15 12:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|4412
1723723800000|2024-08-15 12:10:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|3276
1723724100000|2024-08-15 12:15:00|11365.3|11361.3|11362.2|11358.2|11366.8|11362.8|11362.2|11358.2|7700
1723724400000|2024-08-15 12:20:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|8671
1723724700000|2024-08-15 12:25:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11357.5|11353.5|8372
1723725000000|2024-08-15 12:30:00|11348.9|11344.9|11307.5|11303.5|11348.9|11344.9|11303.6|11299.6|42680
1723725300000|2024-08-15 12:35:00|11309|11305|11302.8|11298.8|11312.2|11308.2|11301.2|11297.2|24503
1723725600000|2024-08-15 12:40:00|11303.6|11299.6|11299.7|11295.7|11307.5|11303.5|11299.7|11295.7|27389
1723725900000|2024-08-15 12:45:00|11301.2|11297.2|11293.4|11289.4|11301.2|11297.2|11293.4|11289.4|15502
1723726200000|2024-08-15 12:50:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11288.7|11284.7|15745
1723726500000|2024-08-15 12:55:00|11291.8|11287.8|11296.5|11292.5|11296.5|11292.5|11290.3|11286.3|35917
1723726800000|2024-08-15 13:00:00|11295|11291|11295|11291|11298.1|11294.1|11293.4|11289.4|11392
1723727100000|2024-08-15 13:05:00|11296.5|11292.5|11288.7|11284.7|11296.5|11292.5|11288.7|11284.7|18605
1723727400000|2024-08-15 13:10:00|11290.3|11286.3|11287.2|11283.2|11290.3|11286.3|11285.6|11281.6|15320
1723727700000|2024-08-15 13:15:00|11288.7|11284.7|11291.8|11287.8|11295|11291|11287.2|11283.2|16606
1723728000000|2024-08-15 13:20:00|11290.3|11286.3|11293.4|11289.4|11295|11291|11290.3|11286.3|16148
1723728300000|2024-08-15 13:25:00|11291.8|11287.8|11288.7|11284.7|11293.4|11289.4|11288.7|11284.7|15206
1723728600000|2024-08-15 13:30:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11287.2|11283.2|10485
1723728900000|2024-08-15 13:35:00|11291.8|11287.8|11285.6|11281.6|11291.8|11287.8|11285.6|11281.6|11852
1723729200000|2024-08-15 13:40:00|11284|11280|11287.2|11283.2|11287.2|11283.2|11282.5|11278.5|11264
1723729500000|2024-08-15 13:45:00|11285.6|11281.6|11282.5|11278.5|11287.2|11283.2|11282.5|11278.5|8152
1723729800000|2024-08-15 13:50:00|11284|11280|11284|11280|11285.6|11281.6|11282.5|11278.5|11478
1723730100000|2024-08-15 13:55:00|11282.5|11278.5|11285.6|11281.6|11285.6|11281.6|11282.5|11278.5|10742
1723730400000|2024-08-15 14:00:00|11287.2|11283.2|11288.7|11284.7|11290.3|11286.3|11284|11280|7418
1723730700000|2024-08-15 14:05:00|11290.3|11286.3|11295|11291|11295|11291|11288.7|11284.7|12022
1723731000000|2024-08-15 14:10:00|11296.5|11292.5|11298.1|11294.1|11298.1|11294.1|11293.4|11289.4|23075
1723731300000|2024-08-15 14:15:00|11299.7|11295.7|11301.2|11297.2|11304.3|11300.3|11299.7|11295.7|23238
1723731600000|2024-08-15 14:20:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|10266
1723731900000|2024-08-15 14:25:00|11304.3|11300.3|11307.5|11303.5|11307.5|11303.5|11304.3|11300.3|14062
1723732200000|2024-08-15 14:30:00|11305.9|11301.9|11301.2|11297.2|11305.9|11301.9|11299.7|11295.7|13358
1723732500000|2024-08-15 14:35:00|11299.7|11295.7|11298.1|11294.1|11301.2|11297.2|11296.5|11292.5|10729
1723732800000|2024-08-15 14:40:00|11296.5|11292.5|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|7866
1723733100000|2024-08-15 14:45:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11296.5|11292.5|3928
1723733400000|2024-08-15 14:50:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|3545
1723733700000|2024-08-15 14:55:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11296.5|11292.5|2032
1723734000000|2024-08-15 15:00:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|5671
1723734300000|2024-08-15 15:05:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11291.8|11287.8|2925
1723734600000|2024-08-15 15:10:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|6164
1723734900000|2024-08-15 15:15:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|8095
1723735200000|2024-08-15 15:20:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11287.2|11283.2|8456
1723735500000|2024-08-15 15:25:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|3648
1723735800000|2024-08-15 15:30:00|11290.3|11286.3|11293.4|11289.4|11295|11291|11290.3|11286.3|7593
1723736100000|2024-08-15 15:35:00|11295|11291|11291.8|11287.8|11295|11291|11291.8|11287.8|3366
1723736400000|2024-08-15 15:40:00|11293.4|11289.4|11291.8|11287.8|11295|11291|11290.3|11286.3|3510
1723736700000|2024-08-15 15:45:00|11290.3|11286.3|11288.7|11284.7|11290.3|11286.3|11288.7|11284.7|3293
1723737000000|2024-08-15 15:50:00|11287.2|11283.2|11291.8|11287.8|11291.8|11287.8|11287.2|11283.2|6315
1723737300000|2024-08-15 15:55:00|11293.4|11289.4|11295|11291|11296.5|11292.5|11293.4|11289.4|3415
1723737600000|2024-08-15 16:00:00|11293.4|11289.4|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|2092
1723737900000|2024-08-15 16:05:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|2960
1723738200000|2024-08-15 16:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|4816
1723738500000|2024-08-15 16:15:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|3200
1723738800000|2024-08-15 16:20:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|1903
1723739100000|2024-08-15 16:25:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|7178
1723739400000|2024-08-15 16:30:00|11295|11291|11293.4|11289.4|11295|11291|11293.4|11289.4|1205
1723739700000|2024-08-15 16:35:00|11295|11291|11291.8|11287.8|11295|11291|11290.3|11286.3|2559
1723740000000|2024-08-15 16:40:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|3967
1723740300000|2024-08-15 16:45:00|11288.7|11284.7|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|2514
1723740600000|2024-08-15 16:50:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11288.7|11284.7|1660
1723740900000|2024-08-15 16:55:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|3096
1723741200000|2024-08-15 17:00:00|11288.7|11284.7|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|3243
1723741500000|2024-08-15 17:05:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|1456
1723741800000|2024-08-15 17:10:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|1584
1723742100000|2024-08-15 17:15:00|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|11290.3|11286.3|986
1723742400000|2024-08-15 17:20:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|819
1723742700000|2024-08-15 17:25:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2340
1723743000000|2024-08-15 17:30:00|11290.3|11286.3|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|652
1723743300000|2024-08-15 17:35:00|11291.8|11287.8|11290.3|11286.3|11291.8|11287.8|11290.3|11286.3|1276
1723743600000|2024-08-15 17:40:00|11288.7|11284.7|11287.2|11283.2|11290.3|11286.3|11287.2|11283.2|4657
1723743900000|2024-08-15 17:45:00|11288.7|11284.7|11290.3|11286.3|11290.3|11286.3|11288.7|11284.7|3641
1723744200000|2024-08-15 17:50:00|||||||||1543
1723744500000|2024-08-15 17:55:00|11291.8|11287.8|11291.8|11287.8|11291.8|11287.8|11290.3|11286.3|2922
1723744800000|2024-08-15 18:00:00|11290.3|11286.3|11291.8|11287.8|11291.8|11287.8|11288.7|11284.7|2317
1723745100000|2024-08-15 18:05:00|11293.4|11289.4|11291.8|11287.8|11293.4|11289.4|11291.8|11287.8|2065
1723745400000|2024-08-15 18:10:00|11290.3|11286.3|11291.8|11287.8|11293.4|11289.4|11290.3|11286.3|2243
1723745700000|2024-08-15 18:15:00|11290.3|11286.3|11295|11291|11295|11291|11290.3|11286.3|9111
1723746000000|2024-08-15 18:20:00|11293.4|11289.4|11295|11291|11295|11291|11293.4|11289.4|1528
1723746300000|2024-08-15 18:25:00|11296.5|11292.5|11296.5|11292.5|11298.1|11294.1|11295|11291|5645
1723746600000|2024-08-15 18:30:00|11295|11291|11295|11291|11296.5|11292.5|11295|11291|1685
1723746900000|2024-08-15 18:35:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|3329
1723747200000|2024-08-15 18:40:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|3071
1723747500000|2024-08-15 18:45:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|2988
1723747800000|2024-08-15 18:50:00|11296.5|11292.5|11295|11291|11296.5|11292.5|11295|11291|3858
1723748100000|2024-08-15 18:55:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|20825
1723748400000|2024-08-15 19:00:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|2202
1723748700000|2024-08-15 19:05:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2560
1723749000000|2024-08-15 19:10:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|2143
1723749300000|2024-08-15 19:15:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|1133
1723749600000|2024-08-15 19:20:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|2168
1723749900000|2024-08-15 19:25:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1664
1723750200000|2024-08-15 19:30:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|4340
1723750500000|2024-08-15 19:35:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|5557
1723750800000|2024-08-15 19:40:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1935
1723751100000|2024-08-15 19:45:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|4997
1723751400000|2024-08-15 19:50:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|5269
1723751700000|2024-08-15 19:55:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|7143
1723752000000|2024-08-15 20:00:00|11304.3|11300.3|11301.2|11297.2|11304.3|11300.3|11301.2|11297.2|2359
1723752300000|2024-08-15 20:05:00|||||||||3552
1723752600000|2024-08-15 20:10:00|||||||||1813
1723752900000|2024-08-15 20:15:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|1148
1723753200000|2024-08-15 20:20:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|2941
1723753500000|2024-08-15 20:25:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|2519
1723753800000|2024-08-15 20:30:00|11298.1|11294.1|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|4288
1723754100000|2024-08-15 20:35:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|3815
1723754400000|2024-08-15 20:40:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|1036
1723754700000|2024-08-15 20:45:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|1356
1723755000000|2024-08-15 20:50:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|4302
1723755300000|2024-08-15 20:55:00|11299.7|11295.7|11302.8|11298.8|11302.8|11298.8|11299.7|11295.7|4086
1723759200000|2024-08-15 22:00:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|1109
1723759500000|2024-08-15 22:05:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11299.7|11295.7|248
1723759800000|2024-08-15 22:10:00|11298.1|11294.1|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|395
1723760100000|2024-08-15 22:15:00|||||||||124
1723760400000|2024-08-15 22:20:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|282
1723760700000|2024-08-15 22:25:00|11299.7|11295.7|11298.1|11294.1|11299.7|11295.7|11298.1|11294.1|373
1723761000000|2024-08-15 22:30:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|372
1723761300000|2024-08-15 22:35:00|11297.3|11293.3|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|3221
1723761600000|2024-08-15 22:40:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|1362
1723761900000|2024-08-15 22:45:00|||||||||21
1723762200000|2024-08-15 22:50:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11295|11291|202
1723762500000|2024-08-15 22:55:00|||||||||50
1723762800000|2024-08-15 23:00:00|||||||||215
1723763100000|2024-08-15 23:05:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|561
1723763400000|2024-08-15 23:10:00|11298.1|11294.1|11298.1|11294.1|11298.1|11294.1|11296.5|11292.5|688
1723763700000|2024-08-15 23:15:00|||||||||104
1723764000000|2024-08-15 23:20:00|||||||||130
1723764300000|2024-08-15 23:25:00|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|11296.5|11292.5|839
1723764600000|2024-08-15 23:30:00|||||||||624
1723764900000|2024-08-15 23:35:00|11298.1|11294.1|11296.5|11292.5|11298.1|11294.1|11296.5|11292.5|639
1723765200000|2024-08-15 23:40:00|11295|11291|11295|11291|11296.5|11292.5|11293.4|11289.4|805
1723765500000|2024-08-15 23:45:00|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|11293.4|11289.4|516
1723765800000|2024-08-15 23:50:00|11295|11291|11295|11291|11295|11291|11293.4|11289.4|815
1723766100000|2024-08-15 23:55:00|||||||||51
1723766400000|2024-08-16 00:00:00|11293.4|11289.4|11296.5|11292.5|11298.1|11294.1|11293.4|11289.4|825
1723766700000|2024-08-16 00:05:00|11298.1|11294.1|11298.1|11294.1|11301.2|11297.2|11298.1|11294.1|531
1723767000000|2024-08-16 00:10:00|11299.7|11295.7|11299.7|11295.7|11299.7|11295.7|11298.1|11294.1|363
1723767300000|2024-08-16 00:15:00|11301.2|11297.2|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|1081
1723767600000|2024-08-16 00:20:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1889
1723767900000|2024-08-16 00:25:00|11299.7|11295.7|11301.2|11297.2|11301.2|11297.2|11299.7|11295.7|223
1723768200000|2024-08-16 00:30:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|751
1723768500000|2024-08-16 00:35:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|1342
1723768800000|2024-08-16 00:40:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|289
1723769100000|2024-08-16 00:45:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|945
1723769400000|2024-08-16 00:50:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|1999
1723769700000|2024-08-16 00:55:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|176
1723770000000|2024-08-16 01:00:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|919
1723770300000|2024-08-16 01:05:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|1702
1723770600000|2024-08-16 01:10:00|11303.6|11299.6|11302.8|11298.8|11303.6|11299.6|11302.8|11298.8|703
1723770900000|2024-08-16 01:15:00|11301.2|11297.2|11304.3|11300.3|11305.9|11301.9|11299.7|11295.7|1669
1723771200000|2024-08-16 01:20:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1549
1723771500000|2024-08-16 01:25:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|1222
1723771800000|2024-08-16 01:30:00|11306.7|11302.7|11307.5|11303.5|11309|11305|11305.9|11301.9|1984
1723772100000|2024-08-16 01:35:00|11305.9|11301.9|11305.9|11301.9|11306.7|11302.7|11305.9|11301.9|692
1723772400000|2024-08-16 01:40:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11305.9|11301.9|948
1723772700000|2024-08-16 01:45:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|659
1723773000000|2024-08-16 01:50:00|||||||||449
1723773300000|2024-08-16 01:55:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|455
1723773600000|2024-08-16 02:00:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|939
1723773900000|2024-08-16 02:05:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|1271
1723774200000|2024-08-16 02:10:00|||||||||288
1723774500000|2024-08-16 02:15:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|53
1723774800000|2024-08-16 02:20:00|11307.5|11303.5|11305.9|11301.9|11307.5|11303.5|11305.9|11301.9|288
1723775100000|2024-08-16 02:25:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|329
1723775400000|2024-08-16 02:30:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|836
1723775700000|2024-08-16 02:35:00|||||||||125
1723776000000|2024-08-16 02:40:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|1695
1723776300000|2024-08-16 02:45:00|||||||||363
1723776600000|2024-08-16 02:50:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|1879
1723776900000|2024-08-16 02:55:00|||||||||697
1723777200000|2024-08-16 03:00:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|1936
1723777500000|2024-08-16 03:05:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1049
1723777800000|2024-08-16 03:10:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|1180
1723778100000|2024-08-16 03:15:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|450
1723778400000|2024-08-16 03:20:00|||||||||73
1723778700000|2024-08-16 03:25:00|||||||||397
1723779000000|2024-08-16 03:30:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|255
1723779300000|2024-08-16 03:35:00|||||||||48
1723779600000|2024-08-16 03:40:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|429
1723779900000|2024-08-16 03:45:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|240
1723780200000|2024-08-16 03:50:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|170
1723780500000|2024-08-16 03:55:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|539
1723780800000|2024-08-16 04:00:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|87
1723781100000|2024-08-16 04:05:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|270
1723781400000|2024-08-16 04:10:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|162
1723781700000|2024-08-16 04:15:00|||||||||123
1723782000000|2024-08-16 04:20:00|||||||||49
1723782300000|2024-08-16 04:25:00|||||||||400
1723782600000|2024-08-16 04:30:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|377
1723782900000|2024-08-16 04:35:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|333
1723783200000|2024-08-16 04:40:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|124
1723783500000|2024-08-16 04:45:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|161
1723783800000|2024-08-16 04:50:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|684
1723784100000|2024-08-16 04:55:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|811
1723784400000|2024-08-16 05:00:00|11309|11305|11309|11305|11309|11305|11309|11305|1621
1723784700000|2024-08-16 05:05:00|11308.3|11304.3|11309|11305|11309|11305|11307.5|11303.5|384
1723785000000|2024-08-16 05:10:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|386
1723785300000|2024-08-16 05:15:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|379
1723785600000|2024-08-16 05:20:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|518
1723785900000|2024-08-16 05:25:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|59
1723786200000|2024-08-16 05:30:00|||||||||135
1723786500000|2024-08-16 05:35:00|||||||||44
1723786800000|2024-08-16 05:40:00|11309|11305|11309|11305|11309|11305|11309|11305|192
1723787100000|2024-08-16 05:45:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|875
1723787400000|2024-08-16 05:50:00|11307.5|11303.5|11307.5|11303.5|11309|11305|11307.5|11303.5|107
1723787700000|2024-08-16 05:55:00|11309|11305|11309|11305|11309|11305|11307.5|11303.5|358
1723788000000|2024-08-16 06:00:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11307.5|11303.5|1102
1723788300000|2024-08-16 06:05:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|480
1723788600000|2024-08-16 06:10:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|1076
1723788900000|2024-08-16 06:15:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|1518
1723789200000|2024-08-16 06:20:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|1085
1723789500000|2024-08-16 06:25:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|1344
1723789800000|2024-08-16 06:30:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|778
1723790100000|2024-08-16 06:35:00|11309.8|11305.8|11305.9|11301.9|11309.8|11305.8|11305.9|11301.9|2017
1723790400000|2024-08-16 06:40:00|11304.3|11300.3|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|4219
1723790700000|2024-08-16 06:45:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|685
1723791000000|2024-08-16 06:50:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|1264
1723791300000|2024-08-16 06:55:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|3735
1723791600000|2024-08-16 07:00:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|888
1723791900000|2024-08-16 07:05:00|11305.9|11301.9|11305.9|11301.9|11307.5|11303.5|11304.3|11300.3|1589
1723792200000|2024-08-16 07:10:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|2404
1723792500000|2024-08-16 07:15:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|4886
1723792800000|2024-08-16 07:20:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|2327
1723793100000|2024-08-16 07:25:00|11309|11305|11305.9|11301.9|11309|11305|11305.9|11301.9|1689
1723793400000|2024-08-16 07:30:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|435
1723793700000|2024-08-16 07:35:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|189
1723794000000|2024-08-16 07:40:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|742
1723794300000|2024-08-16 07:45:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|413
1723794600000|2024-08-16 07:50:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1174
1723794900000|2024-08-16 07:55:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|2614
1723795200000|2024-08-16 08:00:00|11304.3|11300.3|11304.3|11300.3|11304.3|11300.3|11302.8|11298.8|1994
1723795500000|2024-08-16 08:05:00|11302.8|11298.8|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|1566
1723795800000|2024-08-16 08:10:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|2776
1723796100000|2024-08-16 08:15:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|1215
1723796400000|2024-08-16 08:20:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11302.8|11298.8|1094
1723796700000|2024-08-16 08:25:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|1803
1723797000000|2024-08-16 08:30:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|343
1723797300000|2024-08-16 08:35:00|11309|11305|11307.5|11303.5|11309|11305|11307.5|11303.5|1888
1723797600000|2024-08-16 08:40:00|||||||||67
1723797900000|2024-08-16 08:45:00|11309|11305|11309|11305|11310.6|11306.6|11309|11305|1621
1723798200000|2024-08-16 08:50:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|518
1723798500000|2024-08-16 08:55:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|371
1723798800000|2024-08-16 09:00:00|||||||||661
1723799100000|2024-08-16 09:05:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|1201
1723799400000|2024-08-16 09:10:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|376
1723799700000|2024-08-16 09:15:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1929
1723800000000|2024-08-16 09:20:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|2903
1723800300000|2024-08-16 09:25:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|780
1723800600000|2024-08-16 09:30:00|||||||||233
1723800900000|2024-08-16 09:35:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|1243
1723801200000|2024-08-16 09:40:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|2182
1723801500000|2024-08-16 09:45:00|||||||||722
1723801800000|2024-08-16 09:50:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|1139
1723802100000|2024-08-16 09:55:00|||||||||380
1723802400000|2024-08-16 10:00:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|5188
1723802700000|2024-08-16 10:05:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|3303
1723803000000|2024-08-16 10:10:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1723
1723803300000|2024-08-16 10:15:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|4023
1723803600000|2024-08-16 10:20:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|2836
1723803900000|2024-08-16 10:25:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|3019
1723804200000|2024-08-16 10:30:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|5560
1723804500000|2024-08-16 10:35:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|4934
1723804800000|2024-08-16 10:40:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|3591
1723805100000|2024-08-16 10:45:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|6232
1723805400000|2024-08-16 10:50:00|11330.9|11326.9|11334|11330|11334|11330|11330.9|11326.9|3133
1723805700000|2024-08-16 10:55:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|3857
1723806000000|2024-08-16 11:00:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|2141
1723806300000|2024-08-16 11:05:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|2644
1723806600000|2024-08-16 11:10:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|5321
1723806900000|2024-08-16 11:15:00|11335.6|11331.6|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|4419
1723807200000|2024-08-16 11:20:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|3523
1723807500000|2024-08-16 11:25:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1500
1723807800000|2024-08-16 11:30:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|2360
1723808100000|2024-08-16 11:35:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|2568
1723808400000|2024-08-16 11:40:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|2438
1723808700000|2024-08-16 11:45:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|4052
1723809000000|2024-08-16 11:50:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1705
1723809300000|2024-08-16 11:55:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|2286
1723809600000|2024-08-16 12:00:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11334|11330|4046
1723809900000|2024-08-16 12:05:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|5086
1723810200000|2024-08-16 12:10:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|4767
1723810500000|2024-08-16 12:15:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|3384
1723810800000|2024-08-16 12:20:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|8718
1723811100000|2024-08-16 12:25:00|11329.3|11325.3|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|4456
1723811400000|2024-08-16 12:30:00|11331.7|11327.7|11332.5|11328.5|11337.2|11333.2|11330.9|11326.9|8563
1723811700000|2024-08-16 12:35:00|11330.9|11326.9|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|3902
1723812000000|2024-08-16 12:40:00|11330.9|11326.9|11327.8|11323.8|11332.5|11328.5|11327.8|11323.8|3354
1723812300000|2024-08-16 12:45:00|11326.2|11322.2|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|4013
1723812600000|2024-08-16 12:50:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|6382
1723812900000|2024-08-16 12:55:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|13513
1723813200000|2024-08-16 13:00:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|4427
1723813500000|2024-08-16 13:05:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|6981
1723813800000|2024-08-16 13:10:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11318.4|11314.4|4742
1723814100000|2024-08-16 13:15:00|11318.4|11314.4|11318.4|11314.4|11321.5|11317.5|11316.8|11312.8|3582
1723814400000|2024-08-16 13:20:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|5125
1723814700000|2024-08-16 13:25:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|1643
1723815000000|2024-08-16 13:30:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11315.3|11311.3|4410
1723815300000|2024-08-16 13:35:00|11316.8|11312.8|11318.4|11314.4|11320|11316|11316.8|11312.8|2876
1723815600000|2024-08-16 13:40:00|11316.8|11312.8|11315.3|11311.3|11318.4|11314.4|11313.7|11309.7|4624
1723815900000|2024-08-16 13:45:00|11313.7|11309.7|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|7278
1723816200000|2024-08-16 13:50:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11313.7|11309.7|8838
1723816500000|2024-08-16 13:55:00|11316.1|11312.1|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|4963
1723816800000|2024-08-16 14:00:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11305.9|11301.9|16567
1723817100000|2024-08-16 14:05:00|11307.5|11303.5|11310.6|11306.6|11312.2|11308.2|11307.5|11303.5|5275
1723817400000|2024-08-16 14:10:00|11309|11305|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|6166
1723817700000|2024-08-16 14:15:00|11309|11305|11304.3|11300.3|11309|11305|11304.3|11300.3|4272
1723818000000|2024-08-16 14:20:00|11305.9|11301.9|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|5789
1723818300000|2024-08-16 14:25:00|11301.2|11297.2|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|10678
1723818600000|2024-08-16 14:30:00|11301.2|11297.2|11299.7|11295.7|11301.2|11297.2|11298.1|11294.1|7489
1723818900000|2024-08-16 14:35:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11299.7|11295.7|7023
1723819200000|2024-08-16 14:40:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11301.2|11297.2|5120
1723819500000|2024-08-16 14:45:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11299.7|11295.7|7259
1723819800000|2024-08-16 14:50:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|5374
1723820100000|2024-08-16 14:55:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|5391
1723820400000|2024-08-16 15:00:00|11305.9|11301.9|11302.8|11298.8|11307.5|11303.5|11301.2|11297.2|5284
1723820700000|2024-08-16 15:05:00|11304.3|11300.3|11302.8|11298.8|11305.9|11301.9|11302.8|11298.8|3653
1723821000000|2024-08-16 15:10:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|5128
1723821300000|2024-08-16 15:15:00|11302|11298|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|6665
1723821600000|2024-08-16 15:20:00|11298.1|11294.1|11296.5|11292.5|11299.7|11295.7|11296.5|11292.5|5324
1723821900000|2024-08-16 15:25:00|11298.1|11294.1|11293.4|11289.4|11298.1|11294.1|11293.4|11289.4|14151
1723822200000|2024-08-16 15:30:00|11291.8|11287.8|11293.4|11289.4|11295|11291|11291.8|11287.8|6779
1723822500000|2024-08-16 15:35:00|11295|11291|11296.5|11292.5|11296.5|11292.5|11293.4|11289.4|4531
1723822800000|2024-08-16 15:40:00|11295|11291|11298.1|11294.1|11298.1|11294.1|11295|11291|1613
1723823100000|2024-08-16 15:45:00|11296.5|11292.5|11301.2|11297.2|11301.2|11297.2|11296.5|11292.5|3137
1723823400000|2024-08-16 15:50:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|1887
1723823700000|2024-08-16 15:55:00|11305.1|11301.1|11305.9|11301.9|11305.9|11301.9|11305.1|11301.1|4417
1723824000000|2024-08-16 16:00:00|11304.3|11300.3|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|2611
1723824300000|2024-08-16 16:05:00|11302.8|11298.8|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|2045
1723824600000|2024-08-16 16:10:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|3434
1723824900000|2024-08-16 16:15:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|4257
1723825200000|2024-08-16 16:20:00|11301.2|11297.2|11304.3|11300.3|11304.3|11300.3|11301.2|11297.2|2634
1723825500000|2024-08-16 16:25:00|11305.9|11301.9|11307.5|11303.5|11307.5|11303.5|11305.9|11301.9|4821
1723825800000|2024-08-16 16:30:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|927
1723826100000|2024-08-16 16:35:00|11307.5|11303.5|11309|11305|11309|11305|11305.9|11301.9|1633
1723826400000|2024-08-16 16:40:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|2095
1723826700000|2024-08-16 16:45:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|2871
1723827000000|2024-08-16 16:50:00|11309|11305|11309|11305|11309|11305|11309|11305|1367
1723827300000|2024-08-16 16:55:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|4213
1723827600000|2024-08-16 17:00:00|11309|11305|11312.2|11308.2|11312.2|11308.2|11309|11305|2572
1723827900000|2024-08-16 17:05:00|||||||||213
1723828200000|2024-08-16 17:10:00|||||||||330
1723828500000|2024-08-16 17:15:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|3645
1723828800000|2024-08-16 17:20:00|11316.8|11312.8|11313.7|11309.7|11316.8|11312.8|11313.7|11309.7|4915
1723829100000|2024-08-16 17:25:00|11315.3|11311.3|11318.4|11314.4|11318.4|11314.4|11313.7|11309.7|5148
1723829400000|2024-08-16 17:30:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|3460
1723829700000|2024-08-16 17:35:00|||||||||1760
1723830000000|2024-08-16 17:40:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|2258
1723830300000|2024-08-16 17:45:00|11316.1|11312.1|11315.3|11311.3|11316.1|11312.1|11315.3|11311.3|4192
1723830600000|2024-08-16 17:50:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|3219
1723830900000|2024-08-16 17:55:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1091
1723831200000|2024-08-16 18:00:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|2245
1723831500000|2024-08-16 18:05:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|3040
1723831800000|2024-08-16 18:10:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1373
1723832100000|2024-08-16 18:15:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|979
1723832400000|2024-08-16 18:20:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|1400
1723832700000|2024-08-16 18:25:00|||||||||1061
1723833000000|2024-08-16 18:30:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|1415
1723833300000|2024-08-16 18:35:00|11312.2|11308.2|11310.6|11306.6|11313.7|11309.7|11310.6|11306.6|1592
1723833600000|2024-08-16 18:40:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|1090
1723833900000|2024-08-16 18:45:00|||||||||791
1723834200000|2024-08-16 18:50:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|5579
1723834500000|2024-08-16 18:55:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|5500
1723834800000|2024-08-16 19:00:00|11312.2|11308.2|11315.3|11311.3|11315.3|11311.3|11312.2|11308.2|1641
1723835100000|2024-08-16 19:05:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|690
1723835400000|2024-08-16 19:10:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|2209
1723835700000|2024-08-16 19:15:00|||||||||72
1723836000000|2024-08-16 19:20:00|||||||||667
1723836300000|2024-08-16 19:25:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|513
1723836600000|2024-08-16 19:30:00|||||||||516
1723836900000|2024-08-16 19:35:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|3334
1723837200000|2024-08-16 19:40:00|||||||||561
1723837500000|2024-08-16 19:45:00|||||||||306
1723837800000|2024-08-16 19:50:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|1897
1723838100000|2024-08-16 19:55:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|4953
1723838400000|2024-08-16 20:00:00|11316.8|11312.8|11320|11316|11320|11316|11316.8|11312.8|3982
1723838700000|2024-08-16 20:05:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|1169
1723839000000|2024-08-16 20:10:00|||||||||380
1723839300000|2024-08-16 20:15:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|3011
1723839600000|2024-08-16 20:20:00|11320|11316|11320|11316|11320|11316|11320|11316|1768
1723839900000|2024-08-16 20:25:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|4300
1723840200000|2024-08-16 20:30:00|11320|11316|11320|11316|11320|11316|11320|11316|987
1723840500000|2024-08-16 20:35:00|||||||||459
1723840800000|2024-08-16 20:40:00|||||||||1309
1723841100000|2024-08-16 20:45:00|||||||||1470
1723841400000|2024-08-16 20:50:00|||||||||1219
1723841700000|2024-08-16 20:55:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|2627
1724018400000|2024-08-18 22:00:00|11312.2|11308.2|11307.5|11303.5|11312.2|11308.2|11304.3|11300.3|3141
1724018700000|2024-08-18 22:05:00|11306.7|11302.7|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|658
1724019000000|2024-08-18 22:10:00|11305.9|11301.9|11304.3|11300.3|11307.5|11303.5|11304.3|11300.3|1225
1724019300000|2024-08-18 22:15:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|534
1724019600000|2024-08-18 22:20:00|||||||||197
1724019900000|2024-08-18 22:25:00|||||||||356
1724020200000|2024-08-18 22:30:00|||||||||227
1724020500000|2024-08-18 22:35:00|||||||||142
1724020800000|2024-08-18 22:40:00|||||||||35
1724021100000|2024-08-18 22:45:00|11305.9|11301.9|11304.3|11300.3|11305.9|11301.9|11304.3|11300.3|647
1724021400000|2024-08-18 22:50:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|2185
1724021700000|2024-08-18 22:55:00|||||||||742
1724022000000|2024-08-18 23:00:00|11304.3|11300.3|11302.8|11298.8|11304.3|11300.3|11301.2|11297.2|2499
1724022300000|2024-08-18 23:05:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|133
1724022600000|2024-08-18 23:10:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|491
1724022900000|2024-08-18 23:15:00|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|11302.8|11298.8|37
1724023200000|2024-08-18 23:20:00|||||||||269
1724023500000|2024-08-18 23:25:00|||||||||49
1724023800000|2024-08-18 23:30:00|11301.2|11297.2|11302.8|11298.8|11302.8|11298.8|11301.2|11297.2|446
1724024100000|2024-08-18 23:35:00|||||||||7
1724024400000|2024-08-18 23:40:00|||||||||45
1724024700000|2024-08-18 23:45:00|||||||||100
1724025000000|2024-08-18 23:50:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|339
1724025300000|2024-08-18 23:55:00|11302.8|11298.8|11299.7|11295.7|11302.8|11298.8|11299.7|11295.7|1946
1724025600000|2024-08-19 00:00:00|11301.2|11297.2|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1221
1724025900000|2024-08-19 00:05:00|||||||||205
1724026200000|2024-08-19 00:10:00|11302.8|11298.8|11302.8|11298.8|11304.3|11300.3|11302.8|11298.8|133
1724026500000|2024-08-19 00:15:00|11302|11298|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|1035
1724026800000|2024-08-19 00:20:00|11302.8|11298.8|11301.2|11297.2|11302.8|11298.8|11301.2|11297.2|283
1724027100000|2024-08-19 00:25:00|||||||||400
1724027400000|2024-08-19 00:30:00|11302.8|11298.8|11304.3|11300.3|11305.9|11301.9|11302.8|11298.8|1518
1724027700000|2024-08-19 00:35:00|11305.9|11301.9|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|732
1724028000000|2024-08-19 00:40:00|11304.3|11300.3|11305.9|11301.9|11305.9|11301.9|11304.3|11300.3|319
1724028300000|2024-08-19 00:45:00|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|11307.5|11303.5|221
1724028600000|2024-08-19 00:50:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11307.5|11303.5|2028
1724028900000|2024-08-19 00:55:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|706
1724029200000|2024-08-19 01:00:00|11312.2|11308.2|11309|11305|11312.2|11308.2|11309|11305|509
1724029500000|2024-08-19 01:05:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|142
1724029800000|2024-08-19 01:10:00|11307.5|11303.5|11309|11305|11309|11305|11307.5|11303.5|228
1724030100000|2024-08-19 01:15:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|157
1724030400000|2024-08-19 01:20:00|||||||||48
1724030700000|2024-08-19 01:25:00|11310.6|11306.6|11309|11305|11310.6|11306.6|11309|11305|2815
1724031000000|2024-08-19 01:30:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|3029
1724031300000|2024-08-19 01:35:00|||||||||576
1724031600000|2024-08-19 01:40:00|11309|11305|11309|11305|11309|11305|11309|11305|278
1724031900000|2024-08-19 01:45:00|||||||||100
1724032200000|2024-08-19 01:50:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11307.5|11303.5|903
1724032500000|2024-08-19 01:55:00|11309|11305|11309|11305|11309|11305|11309|11305|322
1724032800000|2024-08-19 02:00:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11309|11305|356
1724033100000|2024-08-19 02:05:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|838
1724033400000|2024-08-19 02:10:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|303
1724033700000|2024-08-19 02:15:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|686
1724034000000|2024-08-19 02:20:00|||||||||67
1724034300000|2024-08-19 02:25:00|||||||||135
1724034600000|2024-08-19 02:30:00|||||||||13
1724034900000|2024-08-19 02:35:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|752
1724035200000|2024-08-19 02:40:00|11309|11305|11310.6|11306.6|11310.6|11306.6|11309|11305|738
1724035500000|2024-08-19 02:45:00|||||||||92
1724035800000|2024-08-19 02:50:00|||||||||919
1724036100000|2024-08-19 02:55:00|||||||||39
1724036400000|2024-08-19 03:00:00|||||||||559
1724036700000|2024-08-19 03:05:00|||||||||140
1724037000000|2024-08-19 03:10:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|524
1724037300000|2024-08-19 03:15:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|109
1724037600000|2024-08-19 03:20:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11310.6|11306.6|674
1724037900000|2024-08-19 03:25:00|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|11310.6|11306.6|116
1724038200000|2024-08-19 03:30:00|11312.2|11308.2|11310.6|11306.6|11312.2|11308.2|11310.6|11306.6|287
1724038500000|2024-08-19 03:35:00|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|11312.2|11308.2|131
1724038800000|2024-08-19 03:40:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11312.2|11308.2|430
1724039100000|2024-08-19 03:45:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|509
1724039400000|2024-08-19 03:50:00|11313.7|11309.7|11312.2|11308.2|11313.7|11309.7|11312.2|11308.2|129
1724039700000|2024-08-19 03:55:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|349
1724040000000|2024-08-19 04:00:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|663
1724040300000|2024-08-19 04:05:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|898
1724040600000|2024-08-19 04:10:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|744
1724040900000|2024-08-19 04:15:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|912
1724041200000|2024-08-19 04:20:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|116
1724041500000|2024-08-19 04:25:00|||||||||18
1724041800000|2024-08-19 04:30:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|298
1724042100000|2024-08-19 04:35:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|887
1724042400000|2024-08-19 04:40:00|11316.8|11312.8|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|883
1724042700000|2024-08-19 04:45:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|141
1724043000000|2024-08-19 04:50:00|||||||||265
1724043300000|2024-08-19 04:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|246
1724043600000|2024-08-19 05:00:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|599
1724043900000|2024-08-19 05:05:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|471
1724044200000|2024-08-19 05:10:00|11320|11316|11320|11316|11320|11316|11320|11316|522
1724044500000|2024-08-19 05:15:00|||||||||540
1724044800000|2024-08-19 05:20:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|486
1724045100000|2024-08-19 05:25:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|701
1724045400000|2024-08-19 05:30:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1020
1724045700000|2024-08-19 05:35:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1042
1724046000000|2024-08-19 05:40:00|11323.9|11319.9|11323.1|11319.1|11323.9|11319.9|11323.1|11319.1|1947
1724046300000|2024-08-19 05:45:00|||||||||31
1724046600000|2024-08-19 05:50:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|888
1724046900000|2024-08-19 05:55:00|||||||||201
1724047200000|2024-08-19 06:00:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1530
1724047500000|2024-08-19 06:05:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|3216
1724047800000|2024-08-19 06:10:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1205
1724048100000|2024-08-19 06:15:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|584
1724048400000|2024-08-19 06:20:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|638
1724048700000|2024-08-19 06:25:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|1012
1724049000000|2024-08-19 06:30:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|510
1724049300000|2024-08-19 06:35:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|1766
1724049600000|2024-08-19 06:40:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|709
1724049900000|2024-08-19 06:45:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|530
1724050200000|2024-08-19 06:50:00|11327|11323|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|914
1724050500000|2024-08-19 06:55:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|799
1724050800000|2024-08-19 07:00:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|442
1724051100000|2024-08-19 07:05:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2008
1724051400000|2024-08-19 07:10:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1920
1724051700000|2024-08-19 07:15:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1632
1724052000000|2024-08-19 07:20:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|914
1724052300000|2024-08-19 07:25:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|2483
1724052600000|2024-08-19 07:30:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|2157
1724052900000|2024-08-19 07:35:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|801
1724053200000|2024-08-19 07:40:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|1417
1724053500000|2024-08-19 07:45:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11321.5|11317.5|1070
1724053800000|2024-08-19 07:50:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|1094
1724054100000|2024-08-19 07:55:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1781
1724054400000|2024-08-19 08:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|2416
1724054700000|2024-08-19 08:05:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|3520
1724055000000|2024-08-19 08:10:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1452
1724055300000|2024-08-19 08:15:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1439
1724055600000|2024-08-19 08:20:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1542
1724055900000|2024-08-19 08:25:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|232
1724056200000|2024-08-19 08:30:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1243
1724056500000|2024-08-19 08:35:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1549
1724056800000|2024-08-19 08:40:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|869
1724057100000|2024-08-19 08:45:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|282
1724057400000|2024-08-19 08:50:00|||||||||219
1724057700000|2024-08-19 08:55:00|||||||||599
1724058000000|2024-08-19 09:00:00|||||||||290
1724058300000|2024-08-19 09:05:00|||||||||292
1724058600000|2024-08-19 09:10:00|||||||||148
1724058900000|2024-08-19 09:15:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1033
1724059200000|2024-08-19 09:20:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|906
1724059500000|2024-08-19 09:25:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|565
1724059800000|2024-08-19 09:30:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1202
1724060100000|2024-08-19 09:35:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|745
1724060400000|2024-08-19 09:40:00|||||||||786
1724060700000|2024-08-19 09:45:00|||||||||687
1724061000000|2024-08-19 09:50:00|||||||||139
1724061300000|2024-08-19 09:55:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|1937
1724061600000|2024-08-19 10:00:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|2509
1724061900000|2024-08-19 10:05:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|843
1724062200000|2024-08-19 10:10:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|537
1724062500000|2024-08-19 10:15:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1024
1724062800000|2024-08-19 10:20:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|501
1724063100000|2024-08-19 10:25:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|681
1724063400000|2024-08-19 10:30:00|||||||||312
1724063700000|2024-08-19 10:35:00|||||||||113
1724064000000|2024-08-19 10:40:00|11324.7|11320.7|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|1023
1724064300000|2024-08-19 10:45:00|||||||||569
1724064600000|2024-08-19 10:50:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|692
1724064900000|2024-08-19 10:55:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11318.4|11314.4|3821
1724065200000|2024-08-19 11:00:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|1892
1724065500000|2024-08-19 11:05:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|384
1724065800000|2024-08-19 11:10:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|659
1724066100000|2024-08-19 11:15:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|663
1724066400000|2024-08-19 11:20:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|907
1724066700000|2024-08-19 11:25:00|11323.1|11319.1|11321.5|11317.5|11324.7|11320.7|11321.5|11317.5|2447
1724067000000|2024-08-19 11:30:00|11320|11316|11320|11316|11320|11316|11320|11316|2040
1724067300000|2024-08-19 11:35:00|||||||||370
1724067600000|2024-08-19 11:40:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|656
1724067900000|2024-08-19 11:45:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|1069
1724068200000|2024-08-19 11:50:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|2367
1724068500000|2024-08-19 11:55:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|2524
1724068800000|2024-08-19 12:00:00|11323.1|11319.1|11327.8|11323.8|11327.8|11323.8|11323.1|11319.1|9098
1724069100000|2024-08-19 12:05:00|11329.3|11325.3|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|6367
1724069400000|2024-08-19 12:10:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11326.2|11322.2|5442
1724069700000|2024-08-19 12:15:00|11329.3|11325.3|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|2407
1724070000000|2024-08-19 12:20:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|2071
1724070300000|2024-08-19 12:25:00|11335.6|11331.6|11329.3|11325.3|11335.6|11331.6|11329.3|11325.3|7661
1724070600000|2024-08-19 12:30:00|11330.9|11326.9|11327.8|11323.8|11330.9|11326.9|11327.8|11323.8|5047
1724070900000|2024-08-19 12:35:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|2541
1724071200000|2024-08-19 12:40:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11323.1|11319.1|4302
1724071500000|2024-08-19 12:45:00|11327.8|11323.8|11324.7|11320.7|11327.8|11323.8|11324.7|11320.7|2201
1724071800000|2024-08-19 12:50:00|11323.1|11319.1|11320|11316|11323.1|11319.1|11320|11316|6098
1724072100000|2024-08-19 12:55:00|11318.4|11314.4|11316.8|11312.8|11320|11316|11316.8|11312.8|5085
1724072400000|2024-08-19 13:00:00|11315.3|11311.3|11309|11305|11315.3|11311.3|11307.5|11303.5|9394
1724072700000|2024-08-19 13:05:00|11310.6|11306.6|11307.5|11303.5|11310.6|11306.6|11305.9|11301.9|7654
1724073000000|2024-08-19 13:10:00|11305.9|11301.9|11307.5|11303.5|11309|11305|11305.9|11301.9|5384
1724073300000|2024-08-19 13:15:00|11305.9|11301.9|11309|11305|11310.6|11306.6|11305.9|11301.9|3997
1724073600000|2024-08-19 13:20:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|6264
1724073900000|2024-08-19 13:25:00|11309|11305|11309|11305|11310.6|11306.6|11307.5|11303.5|3681
1724074200000|2024-08-19 13:30:00|11310.6|11306.6|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|7790
1724074500000|2024-08-19 13:35:00|11310.6|11306.6|11312.2|11308.2|11312.2|11308.2|11309|11305|2887
1724074800000|2024-08-19 13:40:00|11310.6|11306.6|11310.6|11306.6|11312.2|11308.2|11309|11305|1784
1724075100000|2024-08-19 13:45:00|11312.2|11308.2|11312.2|11308.2|11313.7|11309.7|11310.6|11306.6|3631
1724075400000|2024-08-19 13:50:00|11310.6|11306.6|11313.7|11309.7|11315.3|11311.3|11310.6|11306.6|2027
1724075700000|2024-08-19 13:55:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11313.7|11309.7|2515
1724076000000|2024-08-19 14:00:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11318.4|11314.4|6919
1724076300000|2024-08-19 14:05:00|11318.4|11314.4|11312.2|11308.2|11318.4|11314.4|11312.2|11308.2|3771
1724076600000|2024-08-19 14:10:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11310.6|11306.6|7641
1724076900000|2024-08-19 14:15:00|11315.3|11311.3|11312.2|11308.2|11315.3|11311.3|11312.2|11308.2|4665
1724077200000|2024-08-19 14:20:00|11313.7|11309.7|11316.8|11312.8|11316.8|11312.8|11312.2|11308.2|4924
1724077500000|2024-08-19 14:25:00|11315.3|11311.3|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|4324
1724077800000|2024-08-19 14:30:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11316.8|11312.8|4475
1724078100000|2024-08-19 14:35:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|1475
1724078400000|2024-08-19 14:40:00|11320|11316|11320|11316|11321.5|11317.5|11318.4|11314.4|3023
1724078700000|2024-08-19 14:45:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|2460
1724079000000|2024-08-19 14:50:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|5092
1724079300000|2024-08-19 14:55:00|11318.4|11314.4|11320|11316|11321.5|11317.5|11316.8|11312.8|3000
1724079600000|2024-08-19 15:00:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|2479
1724079900000|2024-08-19 15:05:00|11320|11316|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|3046
1724080200000|2024-08-19 15:10:00|11320|11316|11320|11316|11321.5|11317.5|11318.4|11314.4|1774
1724080500000|2024-08-19 15:15:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|3717
1724080800000|2024-08-19 15:20:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|1771
1724081100000|2024-08-19 15:25:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|3017
1724081400000|2024-08-19 15:30:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|9286
1724081700000|2024-08-19 15:35:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11320|11316|3853
1724082000000|2024-08-19 15:40:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11320|11316|6676
1724082300000|2024-08-19 15:45:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11323.1|11319.1|4006
1724082600000|2024-08-19 15:50:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11326.2|11322.2|4213
1724082900000|2024-08-19 15:55:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|13479
1724083200000|2024-08-19 16:00:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|7724
1724083500000|2024-08-19 16:05:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|1523
1724083800000|2024-08-19 16:10:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1793
1724084100000|2024-08-19 16:15:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|2406
1724084400000|2024-08-19 16:20:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|1186
1724084700000|2024-08-19 16:25:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|3645
1724085000000|2024-08-19 16:30:00|11334|11330|11334|11330|11334|11330|11334|11330|2545
1724085300000|2024-08-19 16:35:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1435
1724085600000|2024-08-19 16:40:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|868
1724085900000|2024-08-19 16:45:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|2491
1724086200000|2024-08-19 16:50:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|6342
1724086500000|2024-08-19 16:55:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|4025
1724086800000|2024-08-19 17:00:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|2507
1724087100000|2024-08-19 17:05:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|359
1724087400000|2024-08-19 17:10:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|1735
1724087700000|2024-08-19 17:15:00|11332.5|11328.5|11330.9|11326.9|11334|11330|11330.9|11326.9|2178
1724088000000|2024-08-19 17:20:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|1704
1724088300000|2024-08-19 17:25:00|||||||||582
1724088600000|2024-08-19 17:30:00|11330.9|11326.9|11326.2|11322.2|11330.9|11326.9|11326.2|11322.2|1943
1724088900000|2024-08-19 17:35:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1005
1724089200000|2024-08-19 17:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|1362
1724089500000|2024-08-19 17:45:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|392
1724089800000|2024-08-19 17:50:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|268
1724090100000|2024-08-19 17:55:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|1326
1724090400000|2024-08-19 18:00:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|1030
1724090700000|2024-08-19 18:05:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|5606
1724091000000|2024-08-19 18:10:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1328
1724091300000|2024-08-19 18:15:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|1338
1724091600000|2024-08-19 18:20:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|1516
1724091900000|2024-08-19 18:25:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|2315
1724092200000|2024-08-19 18:30:00|11332.5|11328.5|11329.3|11325.3|11332.5|11328.5|11329.3|11325.3|3085
1724092500000|2024-08-19 18:35:00|11327.8|11323.8|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1357
1724092800000|2024-08-19 18:40:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|5918
1724093100000|2024-08-19 18:45:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1142
1724093400000|2024-08-19 18:50:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|2814
1724093700000|2024-08-19 18:55:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|5374
1724094000000|2024-08-19 19:00:00|11321.5|11317.5|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|3893
1724094300000|2024-08-19 19:05:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|4798
1724094600000|2024-08-19 19:10:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1943
1724094900000|2024-08-19 19:15:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|734
1724095200000|2024-08-19 19:20:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1205
1724095500000|2024-08-19 19:25:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|458
1724095800000|2024-08-19 19:30:00|||||||||631
1724096100000|2024-08-19 19:35:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|2811
1724096400000|2024-08-19 19:40:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|381
1724096700000|2024-08-19 19:45:00|||||||||1209
1724097000000|2024-08-19 19:50:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1878
1724097300000|2024-08-19 19:55:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|2367
1724097600000|2024-08-19 20:00:00|11321.5|11317.5|11320|11316|11323.1|11319.1|11318.4|11314.4|9114
1724097900000|2024-08-19 20:05:00|||||||||2076
1724098200000|2024-08-19 20:10:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|1199
1724098500000|2024-08-19 20:15:00|||||||||712
1724098800000|2024-08-19 20:20:00|||||||||554
1724099100000|2024-08-19 20:25:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|1069
1724099400000|2024-08-19 20:30:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|1764
1724099700000|2024-08-19 20:35:00|||||||||25
1724100000000|2024-08-19 20:40:00|||||||||341
1724100300000|2024-08-19 20:45:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|2383
1724100600000|2024-08-19 20:50:00|||||||||852
1724100900000|2024-08-19 20:55:00|||||||||2822
1724104800000|2024-08-19 22:00:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|352
1724105100000|2024-08-19 22:05:00|||||||||1
1724105400000|2024-08-19 22:10:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|1418
1724105700000|2024-08-19 22:15:00|||||||||14
1724106000000|2024-08-19 22:20:00|||||||||102
1724106300000|2024-08-19 22:25:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|401
1724106600000|2024-08-19 22:30:00|||||||||13
1724106900000|2024-08-19 22:35:00|||||||||210
1724107200000|2024-08-19 22:40:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|197
1724107500000|2024-08-19 22:45:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|350
1724107800000|2024-08-19 22:50:00|||||||||2
1724108100000|2024-08-19 22:55:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|1753
1724108400000|2024-08-19 23:00:00|||||||||240
1724108700000|2024-08-19 23:05:00|||||||||25
1724109000000|2024-08-19 23:10:00|11320|11316|11320|11316|11320|11316|11320|11316|102
1724109300000|2024-08-19 23:15:00|||||||||6
1724109600000|2024-08-19 23:20:00|||||||||10
1724109900000|2024-08-19 23:25:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|221
1724110200000|2024-08-19 23:30:00|11320|11316|11320|11316|11320|11316|11320|11316|282
1724110500000|2024-08-19 23:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|825
1724110800000|2024-08-19 23:40:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|275
1724111100000|2024-08-19 23:45:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|295
1724111400000|2024-08-19 23:50:00|||||||||289
1724111700000|2024-08-19 23:55:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|16
1724112000000|2024-08-20 00:00:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1379
1724112300000|2024-08-20 00:05:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|218
1724112600000|2024-08-20 00:10:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|535
1724112900000|2024-08-20 00:15:00|11321.5|11317.5|11318.4|11314.4|11321.5|11317.5|11318.4|11314.4|1476
1724113200000|2024-08-20 00:20:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|421
1724113500000|2024-08-20 00:25:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|510
1724113800000|2024-08-20 00:30:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|419
1724114100000|2024-08-20 00:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|890
1724114400000|2024-08-20 00:40:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|397
1724114700000|2024-08-20 00:45:00|11320|11316|11321.5|11317.5|11321.5|11317.5|11320|11316|420
1724115000000|2024-08-20 00:50:00|||||||||121
1724115300000|2024-08-20 00:55:00|||||||||88
1724115600000|2024-08-20 01:00:00|11323.1|11319.1|11327.8|11323.8|11327.8|11323.8|11323.1|11319.1|1758
1724115900000|2024-08-20 01:05:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|1691
1724116200000|2024-08-20 01:10:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1221
1724116500000|2024-08-20 01:15:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|290
1724116800000|2024-08-20 01:20:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|133
1724117100000|2024-08-20 01:25:00|||||||||31
1724117400000|2024-08-20 01:30:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|846
1724117700000|2024-08-20 01:35:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|957
1724118000000|2024-08-20 01:40:00|||||||||46
1724118300000|2024-08-20 01:45:00|||||||||71
1724118600000|2024-08-20 01:50:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|522
1724118900000|2024-08-20 01:55:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|596
1724119200000|2024-08-20 02:00:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|750
1724119500000|2024-08-20 02:05:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|398
1724119800000|2024-08-20 02:10:00|11320|11316|11321.5|11317.5|11323.1|11319.1|11320|11316|385
1724120100000|2024-08-20 02:15:00|||||||||51
1724120400000|2024-08-20 02:20:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|134
1724120700000|2024-08-20 02:25:00|||||||||374
1724121000000|2024-08-20 02:30:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|751
1724121300000|2024-08-20 02:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|137
1724121600000|2024-08-20 02:40:00|||||||||52
1724121900000|2024-08-20 02:45:00|11320|11316|11320|11316|11320|11316|11320|11316|62
1724122200000|2024-08-20 02:50:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|339
1724122500000|2024-08-20 02:55:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|1335
1724122800000|2024-08-20 03:00:00|||||||||1220
1724123100000|2024-08-20 03:05:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|455
1724123400000|2024-08-20 03:10:00|11316.8|11312.8|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|786
1724123700000|2024-08-20 03:15:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|773
1724124000000|2024-08-20 03:20:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1306
1724124300000|2024-08-20 03:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|121
1724124600000|2024-08-20 03:30:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|1471
1724124900000|2024-08-20 03:35:00|||||||||636
1724125200000|2024-08-20 03:40:00|||||||||417
1724125500000|2024-08-20 03:45:00|||||||||322
1724125800000|2024-08-20 03:50:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|803
1724126100000|2024-08-20 03:55:00|11313.7|11309.7|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|398
1724126400000|2024-08-20 04:00:00|11315.3|11311.3|11313.7|11309.7|11315.3|11311.3|11313.7|11309.7|382
1724126700000|2024-08-20 04:05:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|523
1724127000000|2024-08-20 04:10:00|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|11313.7|11309.7|22
1724127300000|2024-08-20 04:15:00|||||||||12
1724127600000|2024-08-20 04:20:00|||||||||635
1724127900000|2024-08-20 04:25:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|673
1724128200000|2024-08-20 04:30:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|424
1724128500000|2024-08-20 04:35:00|11316.1|11312.1|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|1503
1724128800000|2024-08-20 04:40:00|||||||||96
1724129100000|2024-08-20 04:45:00|11318.4|11314.4|11318.4|11314.4|11318.4|11314.4|11316.8|11312.8|623
1724129400000|2024-08-20 04:50:00|||||||||234
1724129700000|2024-08-20 04:55:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|374
1724130000000|2024-08-20 05:00:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|481
1724130300000|2024-08-20 05:05:00|||||||||249
1724130600000|2024-08-20 05:10:00|||||||||351
1724130900000|2024-08-20 05:15:00|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|11315.3|11311.3|952
1724131200000|2024-08-20 05:20:00|||||||||290
1724131500000|2024-08-20 05:25:00|||||||||379
1724131800000|2024-08-20 05:30:00|||||||||256
1724132100000|2024-08-20 05:35:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|523
1724132400000|2024-08-20 05:40:00|11315.3|11311.3|11316.8|11312.8|11316.8|11312.8|11315.3|11311.3|786
1724132700000|2024-08-20 05:45:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|607
1724133000000|2024-08-20 05:50:00|||||||||354
1724133300000|2024-08-20 05:55:00|11313.7|11309.7|11315.3|11311.3|11315.3|11311.3|11313.7|11309.7|720
1724133600000|2024-08-20 06:00:00|11313.7|11309.7|11315.3|11311.3|11316.8|11312.8|11313.7|11309.7|908
1724133900000|2024-08-20 06:05:00|||||||||13
1724134200000|2024-08-20 06:10:00|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|11316.8|11312.8|559
1724134500000|2024-08-20 06:15:00|11315.3|11311.3|11315.3|11311.3|11316.8|11312.8|11315.3|11311.3|792
1724134800000|2024-08-20 06:20:00|11316.8|11312.8|11316.8|11312.8|11318.4|11314.4|11315.3|11311.3|1039
1724135100000|2024-08-20 06:25:00|11318.4|11314.4|11316.8|11312.8|11318.4|11314.4|11316.8|11312.8|669
1724135400000|2024-08-20 06:30:00|11318.4|11314.4|11320|11316|11320|11316|11316.8|11312.8|1497
1724135700000|2024-08-20 06:35:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|2283
1724136000000|2024-08-20 06:40:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|1533
1724136300000|2024-08-20 06:45:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|512
1724136600000|2024-08-20 06:50:00|11321.5|11317.5|11320|11316|11321.5|11317.5|11320|11316|578
1724136900000|2024-08-20 06:55:00|11318.4|11314.4|11318.4|11314.4|11320|11316|11318.4|11314.4|664
1724137200000|2024-08-20 07:00:00|11320|11316|11318.4|11314.4|11320|11316|11318.4|11314.4|1082
1724137500000|2024-08-20 07:05:00|||||||||1021
1724137800000|2024-08-20 07:10:00|11320|11316|11323.1|11319.1|11323.1|11319.1|11318.4|11314.4|789
1724138100000|2024-08-20 07:15:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|4692
1724138400000|2024-08-20 07:20:00|||||||||701
1724138700000|2024-08-20 07:25:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|886
1724139000000|2024-08-20 07:30:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1117
1724139300000|2024-08-20 07:35:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11324.7|11320.7|1065
1724139600000|2024-08-20 07:40:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|685
1724139900000|2024-08-20 07:45:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1239
1724140200000|2024-08-20 07:50:00|11324.7|11320.7|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|531
1724140500000|2024-08-20 07:55:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|627
1724140800000|2024-08-20 08:00:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1038
1724141100000|2024-08-20 08:05:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|799
1724141400000|2024-08-20 08:10:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1253
1724141700000|2024-08-20 08:15:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1399
1724142000000|2024-08-20 08:20:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|1739
1724142300000|2024-08-20 08:25:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|1273
1724142600000|2024-08-20 08:30:00|11326.2|11322.2|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1096
1724142900000|2024-08-20 08:35:00|11326.2|11322.2|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|985
1724143200000|2024-08-20 08:40:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|1576
1724143500000|2024-08-20 08:45:00|||||||||557
1724143800000|2024-08-20 08:50:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|1433
1724144100000|2024-08-20 08:55:00|11327|11323|11326.2|11322.2|11327|11323|11326.2|11322.2|1130
1724144400000|2024-08-20 09:00:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|308
1724144700000|2024-08-20 09:05:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|498
1724145000000|2024-08-20 09:10:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|1020
1724145300000|2024-08-20 09:15:00|11326.2|11322.2|11326.2|11322.2|11327.8|11323.8|11324.7|11320.7|817
1724145600000|2024-08-20 09:20:00|11327.8|11323.8|11326.2|11322.2|11327.8|11323.8|11326.2|11322.2|706
1724145900000|2024-08-20 09:25:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|797
1724146200000|2024-08-20 09:30:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|694
1724146500000|2024-08-20 09:35:00|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|11323.1|11319.1|613
1724146800000|2024-08-20 09:40:00|11324.7|11320.7|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|1970
1724147100000|2024-08-20 09:45:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|853
1724147400000|2024-08-20 09:50:00|||||||||1019
1724147700000|2024-08-20 09:55:00|||||||||97
1724148000000|2024-08-20 10:00:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1890
1724148300000|2024-08-20 10:05:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|2914
1724148600000|2024-08-20 10:10:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|986
1724148900000|2024-08-20 10:15:00|11321.5|11317.5|11323.1|11319.1|11323.1|11319.1|11321.5|11317.5|128
1724149200000|2024-08-20 10:20:00|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|11324.7|11320.7|83
1724149500000|2024-08-20 10:25:00|||||||||25
1724149800000|2024-08-20 10:30:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11323.1|11319.1|3051
1724150100000|2024-08-20 10:35:00|11321.5|11317.5|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|871
1724150400000|2024-08-20 10:40:00|11323.1|11319.1|11321.5|11317.5|11323.1|11319.1|11321.5|11317.5|702
1724150700000|2024-08-20 10:45:00|11320|11316|11320|11316|11320|11316|11318.4|11314.4|2093
1724151000000|2024-08-20 10:50:00|||||||||155
1724151300000|2024-08-20 10:55:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320|11316|2185
1724151600000|2024-08-20 11:00:00|11320|11316|11320|11316|11321.5|11317.5|11320|11316|1944
1724151900000|2024-08-20 11:05:00|11318.4|11314.4|11320|11316|11320|11316|11318.4|11314.4|1023
1724152200000|2024-08-20 11:10:00|11321.5|11317.5|11321.5|11317.5|11321.5|11317.5|11320.8|11316.8|1099
1724152500000|2024-08-20 11:15:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|192
1724152800000|2024-08-20 11:20:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11323.1|11319.1|1952
1724153100000|2024-08-20 11:25:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1453
1724153400000|2024-08-20 11:30:00|||||||||678
1724153700000|2024-08-20 11:35:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|3317
1724154000000|2024-08-20 11:40:00|11324.7|11320.7|11326.2|11322.2|11326.2|11322.2|11324.7|11320.7|1307
1724154300000|2024-08-20 11:45:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|3780
1724154600000|2024-08-20 11:50:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|1835
1724154900000|2024-08-20 11:55:00|11326.2|11322.2|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|2840
1724155200000|2024-08-20 12:00:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|4412
1724155500000|2024-08-20 12:05:00|11329.3|11325.3|11329.3|11325.3|11330.9|11326.9|11327.8|11323.8|2959
1724155800000|2024-08-20 12:10:00|11327.8|11323.8|11330.9|11326.9|11330.9|11326.9|11327.8|11323.8|1311
1724156100000|2024-08-20 12:15:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|2560
1724156400000|2024-08-20 12:20:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|4572
1724156700000|2024-08-20 12:25:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|4247
1724157000000|2024-08-20 12:30:00|11334|11330|11332.5|11328.5|11337.2|11333.2|11332.5|11328.5|10499
1724157300000|2024-08-20 12:35:00|11334|11330|11334|11330|11335.6|11331.6|11332.5|11328.5|2824
1724157600000|2024-08-20 12:40:00|11332.5|11328.5|11338.7|11334.7|11340.3|11336.3|11332.5|11328.5|7438
1724157900000|2024-08-20 12:45:00|11337.2|11333.2|11340.3|11336.3|11341.8|11337.8|11337.2|11333.2|11492
1724158200000|2024-08-20 12:50:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|5203
1724158500000|2024-08-20 12:55:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11341.8|11337.8|17163
1724158800000|2024-08-20 13:00:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|8159
1724159100000|2024-08-20 13:05:00|11345|11341|11345|11341|11348.1|11344.1|11345|11341|6297
1724159400000|2024-08-20 13:10:00|11346.5|11342.5|11349.7|11345.7|11351.2|11347.2|11345|11341|6882
1724159700000|2024-08-20 13:15:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|5189
1724160000000|2024-08-20 13:20:00|11346.5|11342.5|11345|11341|11348.1|11344.1|11345|11341|3896
1724160300000|2024-08-20 13:25:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3288
1724160600000|2024-08-20 13:30:00|11348.1|11344.1|11341.8|11337.8|11348.1|11344.1|11341.8|11337.8|4795
1724160900000|2024-08-20 13:35:00|11340.3|11336.3|11345|11341|11345|11341|11340.3|11336.3|9115
1724161200000|2024-08-20 13:40:00|11343.4|11339.4|11348.1|11344.1|11348.1|11344.1|11343.4|11339.4|4402
1724161500000|2024-08-20 13:45:00|11346.5|11342.5|11349.7|11345.7|11349.7|11345.7|11346.5|11342.5|5189
1724161800000|2024-08-20 13:50:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11345|11341|4897
1724162100000|2024-08-20 13:55:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|1869
1724162400000|2024-08-20 14:00:00|11345|11341|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|1173
1724162700000|2024-08-20 14:05:00|11345|11341|11340.3|11336.3|11345|11341|11340.3|11336.3|4530
1724163000000|2024-08-20 14:10:00|11341.8|11337.8|11345|11341|11345|11341|11340.3|11336.3|1981
1724163300000|2024-08-20 14:15:00|11346.5|11342.5|11351.2|11347.2|11351.2|11347.2|11346.5|11342.5|9121
1724163600000|2024-08-20 14:20:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|4851
1724163900000|2024-08-20 14:25:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|5650
1724164200000|2024-08-20 14:30:00|11352.8|11348.8|11349.7|11345.7|11354.3|11350.3|11349.7|11345.7|8195
1724164500000|2024-08-20 14:35:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|3109
1724164800000|2024-08-20 14:40:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1608
1724165100000|2024-08-20 14:45:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|2128
1724165400000|2024-08-20 14:50:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|5440
1724165700000|2024-08-20 14:55:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|4978
1724166000000|2024-08-20 15:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|3300
1724166300000|2024-08-20 15:05:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11354.3|11350.3|8965
1724166600000|2024-08-20 15:10:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|996
1724166900000|2024-08-20 15:15:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1717
1724167200000|2024-08-20 15:20:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|6733
1724167500000|2024-08-20 15:25:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|7534
1724167800000|2024-08-20 15:30:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|1886
1724168100000|2024-08-20 15:35:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|7629
1724168400000|2024-08-20 15:40:00|11357.5|11353.5|11359|11355|11359|11355|11355.9|11351.9|3347
1724168700000|2024-08-20 15:45:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1253
1724169000000|2024-08-20 15:50:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|5373
1724169300000|2024-08-20 15:55:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|2067
1724169600000|2024-08-20 16:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1586
1724169900000|2024-08-20 16:05:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|5897
1724170200000|2024-08-20 16:10:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|5880
1724170500000|2024-08-20 16:15:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1309
1724170800000|2024-08-20 16:20:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|3890
1724171100000|2024-08-20 16:25:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1761
1724171400000|2024-08-20 16:30:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|814
1724171700000|2024-08-20 16:35:00|11359|11355|11359|11355|11359|11355|11359|11355|309
1724172000000|2024-08-20 16:40:00|||||||||2899
1724172300000|2024-08-20 16:45:00|||||||||1081
1724172600000|2024-08-20 16:50:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|1828
1724172900000|2024-08-20 16:55:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1975
1724173200000|2024-08-20 17:00:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|2716
1724173500000|2024-08-20 17:05:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|5308
1724173800000|2024-08-20 17:10:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|2904
1724174100000|2024-08-20 17:15:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1565
1724174400000|2024-08-20 17:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|924
1724174700000|2024-08-20 17:25:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1382
1724175000000|2024-08-20 17:30:00|||||||||119
1724175300000|2024-08-20 17:35:00|||||||||760
1724175600000|2024-08-20 17:40:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|787
1724175900000|2024-08-20 17:45:00|||||||||297
1724176200000|2024-08-20 17:50:00|||||||||2376
1724176500000|2024-08-20 17:55:00|||||||||1000
1724176800000|2024-08-20 18:00:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|4986
1724177100000|2024-08-20 18:05:00|||||||||749
1724177400000|2024-08-20 18:10:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|947
1724177700000|2024-08-20 18:15:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|3339
1724178000000|2024-08-20 18:20:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|2006
1724178300000|2024-08-20 18:25:00|||||||||1829
1724178600000|2024-08-20 18:30:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|772
1724178900000|2024-08-20 18:35:00|||||||||341
1724179200000|2024-08-20 18:40:00|||||||||742
1724179500000|2024-08-20 18:45:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|1572
1724179800000|2024-08-20 18:50:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|3218
1724180100000|2024-08-20 18:55:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|6014
1724180400000|2024-08-20 19:00:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|5628
1724180700000|2024-08-20 19:05:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|4510
1724181000000|2024-08-20 19:10:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|630
1724181300000|2024-08-20 19:15:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|6800
1724181600000|2024-08-20 19:20:00|||||||||1109
1724181900000|2024-08-20 19:25:00|||||||||336
1724182200000|2024-08-20 19:30:00|11359|11355|11359|11355|11359|11355|11359|11355|2714
1724182500000|2024-08-20 19:35:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|3366
1724182800000|2024-08-20 19:40:00|11359|11355|11360.6|11356.6|11362.2|11358.2|11359|11355|5738
1724183100000|2024-08-20 19:45:00|11359|11355|11355.9|11351.9|11362.2|11358.2|11355.9|11351.9|13921
1724183400000|2024-08-20 19:50:00|11357.5|11353.5|11359|11355|11359|11355|11355.9|11351.9|6989
1724183700000|2024-08-20 19:55:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|8602
1724184000000|2024-08-20 20:00:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|4459
1724184300000|2024-08-20 20:05:00|11359|11355|11359|11355|11359|11355|11359|11355|2472
1724184600000|2024-08-20 20:10:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|3267
1724184900000|2024-08-20 20:15:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|1606
1724185200000|2024-08-20 20:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2648
1724185500000|2024-08-20 20:25:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|2696
1724185800000|2024-08-20 20:30:00|||||||||1255
1724186100000|2024-08-20 20:35:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|2708
1724186400000|2024-08-20 20:40:00|||||||||1893
1724186700000|2024-08-20 20:45:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|2777
1724187000000|2024-08-20 20:50:00|||||||||55843
1724187300000|2024-08-20 20:55:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|4957
1724191200000|2024-08-20 22:00:00|||||||||435
1724191500000|2024-08-20 22:05:00|||||||||90
1724191800000|2024-08-20 22:10:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1713
1724192100000|2024-08-20 22:15:00|||||||||529
1724192400000|2024-08-20 22:20:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|600
1724192700000|2024-08-20 22:25:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|129
1724193000000|2024-08-20 22:30:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|460
1724193300000|2024-08-20 22:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|1305
1724193600000|2024-08-20 22:40:00|||||||||203
1724193900000|2024-08-20 22:45:00|||||||||400
1724194200000|2024-08-20 22:50:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|2083
1724194500000|2024-08-20 22:55:00|||||||||995
1724194800000|2024-08-20 23:00:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|1145
1724195100000|2024-08-20 23:05:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|1525
1724195400000|2024-08-20 23:10:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1532
1724195700000|2024-08-20 23:15:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|1669
1724196000000|2024-08-20 23:20:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|2521
1724196300000|2024-08-20 23:25:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|1572
1724196600000|2024-08-20 23:30:00|||||||||611
1724196900000|2024-08-20 23:35:00|||||||||418
1724197200000|2024-08-20 23:40:00|||||||||565
1724197500000|2024-08-20 23:45:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|1678
1724197800000|2024-08-20 23:50:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|555
1724198100000|2024-08-20 23:55:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|307
1724198400000|2024-08-21 00:00:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|1023
1724198700000|2024-08-21 00:05:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1389
1724199000000|2024-08-21 00:10:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|2537
1724199300000|2024-08-21 00:15:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11365.3|11361.3|2340
1724199600000|2024-08-21 00:20:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|1857
1724199900000|2024-08-21 00:25:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|1206
1724200200000|2024-08-21 00:30:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|1285
1724200500000|2024-08-21 00:35:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|1026
1724200800000|2024-08-21 00:40:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|732
1724201100000|2024-08-21 00:45:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|872
1724201400000|2024-08-21 00:50:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|1458
1724201700000|2024-08-21 00:55:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|677
1724202000000|2024-08-21 01:00:00|||||||||215
1724202300000|2024-08-21 01:05:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|856
1724202600000|2024-08-21 01:10:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|742
1724202900000|2024-08-21 01:15:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|604
1724203200000|2024-08-21 01:20:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|428
1724203500000|2024-08-21 01:25:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|183
1724203800000|2024-08-21 01:30:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1428
1724204100000|2024-08-21 01:35:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|1309
1724204400000|2024-08-21 01:40:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1308
1724204700000|2024-08-21 01:45:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|131
1724205000000|2024-08-21 01:50:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|741
1724205300000|2024-08-21 01:55:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|2240
1724205600000|2024-08-21 02:00:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|410
1724205900000|2024-08-21 02:05:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|886
1724206200000|2024-08-21 02:10:00|11365.3|11361.3|11368.4|11364.4|11368.4|11364.4|11365.3|11361.3|875
1724206500000|2024-08-21 02:15:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|427
1724206800000|2024-08-21 02:20:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|230
1724207100000|2024-08-21 02:25:00|||||||||70
1724207400000|2024-08-21 02:30:00|||||||||460
1724207700000|2024-08-21 02:35:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|210
1724208000000|2024-08-21 02:40:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|286
1724208300000|2024-08-21 02:45:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|311
1724208600000|2024-08-21 02:50:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|295
1724208900000|2024-08-21 02:55:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|2809
1724209200000|2024-08-21 03:00:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|852
1724209500000|2024-08-21 03:05:00|||||||||519
1724209800000|2024-08-21 03:10:00|||||||||119
1724210100000|2024-08-21 03:15:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1128
1724210400000|2024-08-21 03:20:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1007
1724210700000|2024-08-21 03:25:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|848
1724211000000|2024-08-21 03:30:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|206
1724211300000|2024-08-21 03:35:00|||||||||60
1724211600000|2024-08-21 03:40:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|989
1724211900000|2024-08-21 03:45:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1576
1724212200000|2024-08-21 03:50:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|294
1724212500000|2024-08-21 03:55:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|613
1724212800000|2024-08-21 04:00:00|||||||||599
1724213100000|2024-08-21 04:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|233
1724213400000|2024-08-21 04:10:00|||||||||262
1724213700000|2024-08-21 04:15:00|||||||||13
1724214000000|2024-08-21 04:20:00|||||||||171
1724214300000|2024-08-21 04:25:00|||||||||184
1724214600000|2024-08-21 04:30:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|493
1724214900000|2024-08-21 04:35:00|||||||||15
1724215200000|2024-08-21 04:40:00|||||||||39
1724215500000|2024-08-21 04:45:00|||||||||4
1724215800000|2024-08-21 04:50:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|381
1724216100000|2024-08-21 04:55:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|142
1724216400000|2024-08-21 05:00:00|||||||||386
1724216700000|2024-08-21 05:05:00|||||||||161
1724217000000|2024-08-21 05:10:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|371
1724217300000|2024-08-21 05:15:00|||||||||183
1724217600000|2024-08-21 05:20:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|59
1724217900000|2024-08-21 05:25:00|||||||||78
1724218200000|2024-08-21 05:30:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|2423
1724218500000|2024-08-21 05:35:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|655
1724218800000|2024-08-21 05:40:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|831
1724219100000|2024-08-21 05:45:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1033
1724219400000|2024-08-21 05:50:00|||||||||393
1724219700000|2024-08-21 05:55:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|262
1724220000000|2024-08-21 06:00:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|382
1724220300000|2024-08-21 06:05:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1074
1724220600000|2024-08-21 06:10:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|2975
1724220900000|2024-08-21 06:15:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1232
1724221200000|2024-08-21 06:20:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|998
1724221500000|2024-08-21 06:25:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1012
1724221800000|2024-08-21 06:30:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|769
1724222100000|2024-08-21 06:35:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1028
1724222400000|2024-08-21 06:40:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|815
1724222700000|2024-08-21 06:45:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1117
1724223000000|2024-08-21 06:50:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|967
1724223300000|2024-08-21 06:55:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|920
1724223600000|2024-08-21 07:00:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|2209
1724223900000|2024-08-21 07:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1147
1724224200000|2024-08-21 07:10:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|3237
1724224500000|2024-08-21 07:15:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1984
1724224800000|2024-08-21 07:20:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1570
1724225100000|2024-08-21 07:25:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1112
1724225400000|2024-08-21 07:30:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|2659
1724225700000|2024-08-21 07:35:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|1468
1724226000000|2024-08-21 07:40:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|1774
1724226300000|2024-08-21 07:45:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|9825
1724226600000|2024-08-21 07:50:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|2588
1724226900000|2024-08-21 07:55:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|817
1724227200000|2024-08-21 08:00:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1425
1724227500000|2024-08-21 08:05:00|11359|11355|11359|11355|11359|11355|11359|11355|276
1724227800000|2024-08-21 08:10:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|1697
1724228100000|2024-08-21 08:15:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|303
1724228400000|2024-08-21 08:20:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1829
1724228700000|2024-08-21 08:25:00|||||||||389
1724229000000|2024-08-21 08:30:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|2758
1724229300000|2024-08-21 08:35:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1071
1724229600000|2024-08-21 08:40:00|||||||||1100
1724229900000|2024-08-21 08:45:00|11359|11355|11362.2|11358.2|11362.2|11358.2|11359|11355|1307
1724230200000|2024-08-21 08:50:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2500
1724230500000|2024-08-21 08:55:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|815
1724230800000|2024-08-21 09:00:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|471
1724231100000|2024-08-21 09:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|17341
1724231400000|2024-08-21 09:10:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|559
1724231700000|2024-08-21 09:15:00|||||||||296
1724232000000|2024-08-21 09:20:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|620
1724232300000|2024-08-21 09:25:00|||||||||295
1724232600000|2024-08-21 09:30:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1062
1724232900000|2024-08-21 09:35:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|1228
1724233200000|2024-08-21 09:40:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|579
1724233500000|2024-08-21 09:45:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|626
1724233800000|2024-08-21 09:50:00|11359|11355|11359|11355|11359|11355|11359|11355|160
1724234100000|2024-08-21 09:55:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|967
1724234400000|2024-08-21 10:00:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|885
1724234700000|2024-08-21 10:05:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|462
1724235000000|2024-08-21 10:10:00|||||||||557
1724235300000|2024-08-21 10:15:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|1962
1724235600000|2024-08-21 10:20:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|104
1724235900000|2024-08-21 10:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|512
1724236200000|2024-08-21 10:30:00|11359|11355|11359|11355|11359|11355|11359|11355|1835
1724236500000|2024-08-21 10:35:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|378
1724236800000|2024-08-21 10:40:00|||||||||264
1724237100000|2024-08-21 10:45:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|557
1724237400000|2024-08-21 10:50:00|||||||||1016
1724237700000|2024-08-21 10:55:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|1083
1724238000000|2024-08-21 11:00:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1798
1724238300000|2024-08-21 11:05:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|647
1724238600000|2024-08-21 11:10:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|1074
1724238900000|2024-08-21 11:15:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1408
1724239200000|2024-08-21 11:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|602
1724239500000|2024-08-21 11:25:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|1977
1724239800000|2024-08-21 11:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1823
1724240100000|2024-08-21 11:35:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|1047
1724240400000|2024-08-21 11:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11359|11355|1194
1724240700000|2024-08-21 11:45:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|938
1724241000000|2024-08-21 11:50:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|781
1724241300000|2024-08-21 11:55:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2479
1724241600000|2024-08-21 12:00:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|2495
1724241900000|2024-08-21 12:05:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|1080
1724242200000|2024-08-21 12:10:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|2082
1724242500000|2024-08-21 12:15:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|1992
1724242800000|2024-08-21 12:20:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|8012
1724243100000|2024-08-21 12:25:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|3323
1724243400000|2024-08-21 12:30:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11362.2|11358.2|3861
1724243700000|2024-08-21 12:35:00|11365.3|11361.3|11370|11366|11370|11366|11365.3|11361.3|3888
1724244000000|2024-08-21 12:40:00|11368.4|11364.4|11366.8|11362.8|11370|11366|11366.8|11362.8|54252
1724244300000|2024-08-21 12:45:00|11367.6|11363.6|11363.7|11359.7|11367.6|11363.6|11363.7|11359.7|3996
1724244600000|2024-08-21 12:50:00|11362.2|11358.2|11366.8|11362.8|11366.8|11362.8|11362.2|11358.2|4390
1724244900000|2024-08-21 12:55:00|11365.3|11361.3|11370|11366|11371.5|11367.5|11365.3|11361.3|11543
1724245200000|2024-08-21 13:00:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|7379
1724245500000|2024-08-21 13:05:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|1828
1724245800000|2024-08-21 13:10:00|11373.1|11369.1|11376.2|11372.2|11377.8|11373.8|11373.1|11369.1|10807
1724246100000|2024-08-21 13:15:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|2797
1724246400000|2024-08-21 13:20:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|3209
1724246700000|2024-08-21 13:25:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11370|11366|6283
1724247000000|2024-08-21 13:30:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11371.5|11367.5|6344
1724247300000|2024-08-21 13:35:00|11373.1|11369.1|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|2237
1724247600000|2024-08-21 13:40:00|11370|11366|11373.1|11369.1|11374.7|11370.7|11370|11366|3871
1724247900000|2024-08-21 13:45:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|5949
1724248200000|2024-08-21 13:50:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11370|11366|5962
1724248500000|2024-08-21 13:55:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11370|11366|7477
1724248800000|2024-08-21 14:00:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11346.5|11342.5|23285
1724249100000|2024-08-21 14:05:00|11371.5|11367.5|11362.2|11358.2|11382.5|11378.5|11355.9|11351.9|26040
1724249400000|2024-08-21 14:10:00|11363.7|11359.7|11380.9|11376.9|11387.2|11383.2|11362.2|11358.2|21357
1724249700000|2024-08-21 14:15:00|11379.3|11375.3|11371.5|11367.5|11388.7|11384.7|11370|11366|24983
1724250000000|2024-08-21 14:20:00|11370|11366|11371.5|11367.5|11373.1|11369.1|11366.8|11362.8|9737
1724250300000|2024-08-21 14:25:00|11373.1|11369.1|11373.1|11369.1|11379.3|11375.3|11370|11366|12275
1724250600000|2024-08-21 14:30:00|11374.7|11370.7|11365.3|11361.3|11380.9|11376.9|11365.3|11361.3|17326
1724250900000|2024-08-21 14:35:00|11363.7|11359.7|11359|11355|11363.7|11359.7|11355.9|11351.9|19323
1724251200000|2024-08-21 14:40:00|11357.5|11353.5|11363.7|11359.7|11365.3|11361.3|11357.5|11353.5|9026
1724251500000|2024-08-21 14:45:00|11365.3|11361.3|11368.4|11364.4|11371.5|11367.5|11360.6|11356.6|17792
1724251800000|2024-08-21 14:50:00|11370|11366|11377.8|11373.8|11379.3|11375.3|11370|11366|11713
1724252100000|2024-08-21 14:55:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11374.7|11370.7|9246
1724252400000|2024-08-21 15:00:00|11377.8|11373.8|11382.5|11378.5|11385.6|11381.6|11376.2|11372.2|11446
1724252700000|2024-08-21 15:05:00|11384|11380|11382.5|11378.5|11387.2|11383.2|11380.9|11376.9|39744
1724253000000|2024-08-21 15:10:00|11384|11380|11379.3|11375.3|11384|11380|11377.8|11373.8|35629
1724253300000|2024-08-21 15:15:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11376.2|11372.2|3882
1724253600000|2024-08-21 15:20:00|11377.8|11373.8|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|5334
1724253900000|2024-08-21 15:25:00|11380.9|11376.9|11376.2|11372.2|11382.5|11378.5|11376.2|11372.2|6532
1724254200000|2024-08-21 15:30:00|11377.8|11373.8|11380.9|11376.9|11382.5|11378.5|11377.8|11373.8|4419
1724254500000|2024-08-21 15:35:00|11379.3|11375.3|11382.5|11378.5|11382.5|11378.5|11377.8|11373.8|3377
1724254800000|2024-08-21 15:40:00|11380.9|11376.9|11384|11380|11384|11380|11380.9|11376.9|2412
1724255100000|2024-08-21 15:45:00|11382.5|11378.5|11390.3|11386.3|11390.3|11386.3|11382.5|11378.5|9623
1724255400000|2024-08-21 15:50:00|11391.8|11387.8|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|8378
1724255700000|2024-08-21 15:55:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|5253
1724256000000|2024-08-21 16:00:00|11385.6|11381.6|11390.3|11386.3|11390.3|11386.3|11385.6|11381.6|6432
1724256300000|2024-08-21 16:05:00|11388.7|11384.7|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|4326
1724256600000|2024-08-21 16:10:00|11387.2|11383.2|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|3064
1724256900000|2024-08-21 16:15:00|11390.3|11386.3|11391.8|11387.8|11393.4|11389.4|11388.7|11384.7|13128
1724257200000|2024-08-21 16:20:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|3745
1724257500000|2024-08-21 16:25:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1247
1724257800000|2024-08-21 16:30:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|3143
1724258100000|2024-08-21 16:35:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|2366
1724258400000|2024-08-21 16:40:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|6424
1724258700000|2024-08-21 16:45:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|3977
1724259000000|2024-08-21 16:50:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|3632
1724259300000|2024-08-21 16:55:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|5420
1724259600000|2024-08-21 17:00:00|11386.4|11382.4|11384|11380|11388.7|11384.7|11384|11380|5162
1724259900000|2024-08-21 17:05:00|11385.6|11381.6|11388.7|11384.7|11388.7|11384.7|11385.6|11381.6|3392
1724260200000|2024-08-21 17:10:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|3620
1724260500000|2024-08-21 17:15:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|3284
1724260800000|2024-08-21 17:20:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|3259
1724261100000|2024-08-21 17:25:00|11391.8|11387.8|11393.4|11389.4|11393.4|11389.4|11390.3|11386.3|2356
1724261400000|2024-08-21 17:30:00|11395|11391|11396.5|11392.5|11396.5|11392.5|11393.4|11389.4|4998
1724261700000|2024-08-21 17:35:00|11395|11391|11395|11391|11399.7|11395.7|11395|11391|6088
1724262000000|2024-08-21 17:40:00|11396.5|11392.5|11395|11391|11396.5|11392.5|11395|11391|2978
1724262300000|2024-08-21 17:45:00|11396.5|11392.5|11396.5|11392.5|11398.1|11394.1|11395|11391|2168
1724262600000|2024-08-21 17:50:00|11398.1|11394.1|11395|11391|11398.1|11394.1|11393.4|11389.4|2411
1724262900000|2024-08-21 17:55:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|2001
1724263200000|2024-08-21 18:00:00|11398.1|11394.1|11401.2|11397.2|11404.3|11400.3|11396.5|11392.5|15835
1724263500000|2024-08-21 18:05:00|11399.7|11395.7|11399.7|11395.7|11404.3|11400.3|11398.1|11394.1|10786
1724263800000|2024-08-21 18:10:00|11398.1|11394.1|11398.1|11394.1|11399.7|11395.7|11396.5|11392.5|22768
1724264100000|2024-08-21 18:15:00|11396.5|11392.5|11401.2|11397.2|11401.2|11397.2|11396.5|11392.5|5480
1724264400000|2024-08-21 18:20:00|11399.7|11395.7|11401.2|11397.2|11401.2|11397.2|11399.7|11395.7|3780
1724264700000|2024-08-21 18:25:00|11399.7|11395.7|11401.2|11397.2|11402.8|11398.8|11399.7|11395.7|5719
1724265000000|2024-08-21 18:30:00|11399.7|11395.7|11396.5|11392.5|11399.7|11395.7|11396.5|11392.5|3355
1724265300000|2024-08-21 18:35:00|11398.1|11394.1|11391.8|11387.8|11398.1|11394.1|11391.8|11387.8|4542
1724265600000|2024-08-21 18:40:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11388.7|11384.7|7289
1724265900000|2024-08-21 18:45:00|11393.4|11389.4|11391.8|11387.8|11393.4|11389.4|11391.8|11387.8|5879
1724266200000|2024-08-21 18:50:00|11390.3|11386.3|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|7962
1724266500000|2024-08-21 18:55:00|11387.2|11383.2|11391.8|11387.8|11391.8|11387.8|11387.2|11383.2|8562
1724266800000|2024-08-21 19:00:00|11390.3|11386.3|11385.6|11381.6|11390.3|11386.3|11385.6|11381.6|19955
1724267100000|2024-08-21 19:05:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|6179
1724267400000|2024-08-21 19:10:00|||||||||1654
1724267700000|2024-08-21 19:15:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|8452
1724268000000|2024-08-21 19:20:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|4106
1724268300000|2024-08-21 19:25:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|25376
1724268600000|2024-08-21 19:30:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|8318
1724268900000|2024-08-21 19:35:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|3932
1724269200000|2024-08-21 19:40:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|2310
1724269500000|2024-08-21 19:45:00|||||||||3159
1724269800000|2024-08-21 19:50:00|||||||||2388
1724270100000|2024-08-21 19:55:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|5151
1724270400000|2024-08-21 20:00:00|11380.9|11376.9|11379.3|11375.3|11382.5|11378.5|11379.3|11375.3|4989
1724270700000|2024-08-21 20:05:00|11377.8|11373.8|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|2789
1724271000000|2024-08-21 20:10:00|11373.1|11369.1|11377.8|11373.8|11377.8|11373.8|11373.1|11369.1|8865
1724271300000|2024-08-21 20:15:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|4742
1724271600000|2024-08-21 20:20:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|2269
1724271900000|2024-08-21 20:25:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|5102
1724272200000|2024-08-21 20:30:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|3783
1724272500000|2024-08-21 20:35:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|3784
1724272800000|2024-08-21 20:40:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|1102
1724273100000|2024-08-21 20:45:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|1924
1724273400000|2024-08-21 20:50:00|||||||||1065
1724273700000|2024-08-21 20:55:00|||||||||4907
1724277600000|2024-08-21 22:00:00|11374.7|11370.7|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|263
1724277900000|2024-08-21 22:05:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|167
1724278200000|2024-08-21 22:10:00|||||||||151
1724278500000|2024-08-21 22:15:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|232
1724278800000|2024-08-21 22:20:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1194
1724279100000|2024-08-21 22:25:00|||||||||25
1724279400000|2024-08-21 22:30:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|750
1724279700000|2024-08-21 22:35:00|||||||||42
1724280000000|2024-08-21 22:40:00|||||||||52
1724280300000|2024-08-21 22:45:00|||||||||17
1724280600000|2024-08-21 22:50:00|||||||||123
1724280900000|2024-08-21 22:55:00|||||||||12
1724281200000|2024-08-21 23:00:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|130
1724281500000|2024-08-21 23:05:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|2386
1724281800000|2024-08-21 23:10:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|563
1724282100000|2024-08-21 23:15:00|||||||||208
1724282400000|2024-08-21 23:20:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|581
1724282700000|2024-08-21 23:25:00|||||||||14
1724283000000|2024-08-21 23:30:00|||||||||354
1724283300000|2024-08-21 23:35:00|||||||||338
1724283600000|2024-08-21 23:40:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|42
1724283900000|2024-08-21 23:45:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|110
1724284200000|2024-08-21 23:50:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|657
1724284500000|2024-08-21 23:55:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|186
1724284800000|2024-08-22 00:00:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|229
1724285100000|2024-08-22 00:05:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|665
1724285400000|2024-08-22 00:10:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|214
1724285700000|2024-08-22 00:15:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|789
1724286000000|2024-08-22 00:20:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|853
1724286300000|2024-08-22 00:25:00|11377.8|11373.8|11374.7|11370.7|11377.8|11373.8|11374.7|11370.7|1296
1724286600000|2024-08-22 00:30:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|204
1724286900000|2024-08-22 00:35:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|643
1724287200000|2024-08-22 00:40:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|708
1724287500000|2024-08-22 00:45:00|||||||||341
1724287800000|2024-08-22 00:50:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|359
1724288100000|2024-08-22 00:55:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|873
1724288400000|2024-08-22 01:00:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|749
1724288700000|2024-08-22 01:05:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|326
1724289000000|2024-08-22 01:10:00|||||||||56
1724289300000|2024-08-22 01:15:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|399
1724289600000|2024-08-22 01:20:00|||||||||176
1724289900000|2024-08-22 01:25:00|||||||||207
1724290200000|2024-08-22 01:30:00|||||||||69
1724290500000|2024-08-22 01:35:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|1811
1724290800000|2024-08-22 01:40:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|237
1724291100000|2024-08-22 01:45:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|304
1724291400000|2024-08-22 01:50:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|482
1724291700000|2024-08-22 01:55:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|788
1724292000000|2024-08-22 02:00:00|||||||||83
1724292300000|2024-08-22 02:05:00|11373.9|11369.9|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|293
1724292600000|2024-08-22 02:10:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|369
1724292900000|2024-08-22 02:15:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|135
1724293200000|2024-08-22 02:20:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|2069
1724293500000|2024-08-22 02:25:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|1584
1724293800000|2024-08-22 02:30:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|266
1724294100000|2024-08-22 02:35:00|||||||||225
1724294400000|2024-08-22 02:40:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|265
1724294700000|2024-08-22 02:45:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|584
1724295000000|2024-08-22 02:50:00|||||||||311
1724295300000|2024-08-22 02:55:00|||||||||35
1724295600000|2024-08-22 03:00:00|||||||||4840
1724295900000|2024-08-22 03:05:00|||||||||447
1724296200000|2024-08-22 03:10:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|313
1724296500000|2024-08-22 03:15:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|561
1724296800000|2024-08-22 03:20:00|||||||||154
1724297100000|2024-08-22 03:25:00|||||||||50
1724297400000|2024-08-22 03:30:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|556
1724297700000|2024-08-22 03:35:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|261
1724298000000|2024-08-22 03:40:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|1189
1724298300000|2024-08-22 03:45:00|||||||||699
1724298600000|2024-08-22 03:50:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|1309
1724298900000|2024-08-22 03:55:00|||||||||2839
1724299200000|2024-08-22 04:00:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|374
1724299500000|2024-08-22 04:05:00|||||||||7
1724299800000|2024-08-22 04:10:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|415
1724300100000|2024-08-22 04:15:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|88
1724300400000|2024-08-22 04:20:00|||||||||29
1724300700000|2024-08-22 04:25:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|90
1724301000000|2024-08-22 04:30:00|||||||||92
1724301300000|2024-08-22 04:35:00|||||||||11
1724301600000|2024-08-22 04:40:00|||||||||45
1724301900000|2024-08-22 04:45:00|||||||||368
1724302200000|2024-08-22 04:50:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|570
1724302500000|2024-08-22 04:55:00|||||||||75
1724302800000|2024-08-22 05:00:00|||||||||8
1724303100000|2024-08-22 05:05:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|253
1724303400000|2024-08-22 05:10:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|181
1724303700000|2024-08-22 05:15:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|84
1724304000000|2024-08-22 05:20:00|||||||||37
1724304300000|2024-08-22 05:25:00|||||||||47
1724304600000|2024-08-22 05:30:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1150
1724304900000|2024-08-22 05:35:00|11377.8|11373.8|11376.2|11372.2|11379.3|11375.3|11376.2|11372.2|493
1724305200000|2024-08-22 05:40:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|444
1724305500000|2024-08-22 05:45:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|442
1724305800000|2024-08-22 05:50:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|594
1724306100000|2024-08-22 05:55:00|||||||||42
1724306400000|2024-08-22 06:00:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|2401
1724306700000|2024-08-22 06:05:00|11374.7|11370.7|11376.2|11372.2|11376.2|11372.2|11374.7|11370.7|1149
1724307000000|2024-08-22 06:10:00|||||||||45
1724307300000|2024-08-22 06:15:00|||||||||187
1724307600000|2024-08-22 06:20:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|117
1724307900000|2024-08-22 06:25:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|397
1724308200000|2024-08-22 06:30:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|700
1724308500000|2024-08-22 06:35:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|1135
1724308800000|2024-08-22 06:40:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|594
1724309100000|2024-08-22 06:45:00|||||||||197
1724309400000|2024-08-22 06:50:00|11377.8|11373.8|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|1441
1724309700000|2024-08-22 06:55:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11376.2|11372.2|458
1724310000000|2024-08-22 07:00:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|1277
1724310300000|2024-08-22 07:05:00|11376.2|11372.2|11376.2|11372.2|11377.8|11373.8|11376.2|11372.2|2893
1724310600000|2024-08-22 07:10:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1361
1724310900000|2024-08-22 07:15:00|11376.2|11372.2|11373.1|11369.1|11376.2|11372.2|11371.5|11367.5|3264
1724311200000|2024-08-22 07:20:00|11374.7|11370.7|11376.2|11372.2|11377.8|11373.8|11374.7|11370.7|1302
1724311500000|2024-08-22 07:25:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1228
1724311800000|2024-08-22 07:30:00|11380.9|11376.9|11382.5|11378.5|11385.6|11381.6|11380.9|11376.9|6979
1724312100000|2024-08-22 07:35:00|11380.9|11376.9|11382.5|11378.5|11384|11380|11380.9|11376.9|32312
1724312400000|2024-08-22 07:40:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|1644
1724312700000|2024-08-22 07:45:00|11380.9|11376.9|11382.5|11378.5|11384|11380|11380.9|11376.9|2305
1724313000000|2024-08-22 07:50:00|||||||||424
1724313300000|2024-08-22 07:55:00|11384|11380|11380.9|11376.9|11384|11380|11380.9|11376.9|1428
1724313600000|2024-08-22 08:00:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|1552
1724313900000|2024-08-22 08:05:00|11376.2|11372.2|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|3317
1724314200000|2024-08-22 08:10:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|3300
1724314500000|2024-08-22 08:15:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11368.4|11364.4|1268
1724314800000|2024-08-22 08:20:00|||||||||458
1724315100000|2024-08-22 08:25:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|1503
1724315400000|2024-08-22 08:30:00|11370|11366|11368.4|11364.4|11370|11366|11366.8|11362.8|4874
1724315700000|2024-08-22 08:35:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1507
1724316000000|2024-08-22 08:40:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|1903
1724316300000|2024-08-22 08:45:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|3689
1724316600000|2024-08-22 08:50:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|710
1724316900000|2024-08-22 08:55:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2717
1724317200000|2024-08-22 09:00:00|11363.7|11359.7|11360.6|11356.6|11365.3|11361.3|11360.6|11356.6|1950
1724317500000|2024-08-22 09:05:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1842
1724317800000|2024-08-22 09:10:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|4433
1724318100000|2024-08-22 09:15:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|3818
1724318400000|2024-08-22 09:20:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|3257
1724318700000|2024-08-22 09:25:00|||||||||290
1724319000000|2024-08-22 09:30:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|841
1724319300000|2024-08-22 09:35:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1590
1724319600000|2024-08-22 09:40:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|462
1724319900000|2024-08-22 09:45:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|966
1724320200000|2024-08-22 09:50:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|873
1724320500000|2024-08-22 09:55:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1792
1724320800000|2024-08-22 10:00:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|1330
1724321100000|2024-08-22 10:05:00|||||||||407
1724321400000|2024-08-22 10:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2655
1724321700000|2024-08-22 10:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1385
1724322000000|2024-08-22 10:20:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|718
1724322300000|2024-08-22 10:25:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|973
1724322600000|2024-08-22 10:30:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|899
1724322900000|2024-08-22 10:35:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|1364
1724323200000|2024-08-22 10:40:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|998
1724323500000|2024-08-22 10:45:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|514
1724323800000|2024-08-22 10:50:00|11359|11355|11359|11355|11359|11355|11359|11355|5232
1724324100000|2024-08-22 10:55:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11359|11355|1786
1724324400000|2024-08-22 11:00:00|11360.6|11356.6|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|3056
1724324700000|2024-08-22 11:05:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|2193
1724325000000|2024-08-22 11:10:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1455
1724325300000|2024-08-22 11:15:00|11359|11355|11355.9|11351.9|11359|11355|11355.9|11351.9|909
1724325600000|2024-08-22 11:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1408
1724325900000|2024-08-22 11:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|3886
1724326200000|2024-08-22 11:30:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|56094
1724326500000|2024-08-22 11:35:00|11351.2|11347.2|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|9016
1724326800000|2024-08-22 11:40:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|14933
1724327100000|2024-08-22 11:45:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|2287
1724327400000|2024-08-22 11:50:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|1021
1724327700000|2024-08-22 11:55:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|2556
1724328000000|2024-08-22 12:00:00|11349.7|11345.7|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|4082
1724328300000|2024-08-22 12:05:00|11349.7|11345.7|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|5943
1724328600000|2024-08-22 12:10:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|4639
1724328900000|2024-08-22 12:15:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|14432
1724329200000|2024-08-22 12:20:00|11350.4|11346.4|11349.7|11345.7|11352.8|11348.8|11346.5|11342.5|8296
1724329500000|2024-08-22 12:25:00|11348.1|11344.1|11351.2|11347.2|11351.2|11347.2|11348.1|11344.1|16094
1724329800000|2024-08-22 12:30:00|11359|11355|11346.5|11342.5|11360.6|11356.6|11340.3|11336.3|23413
1724330100000|2024-08-22 12:35:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|6586
1724330400000|2024-08-22 12:40:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11346.5|11342.5|5434
1724330700000|2024-08-22 12:45:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11349.7|11345.7|6925
1724331000000|2024-08-22 12:50:00|11352.8|11348.8|11357.5|11353.5|11357.5|11353.5|11349.7|11345.7|11057
1724331300000|2024-08-22 12:55:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|14872
1724331600000|2024-08-22 13:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|20652
1724331900000|2024-08-22 13:05:00|11355.9|11351.9|11359|11355|11359|11355|11354.3|11350.3|7968
1724332200000|2024-08-22 13:10:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|4794
1724332500000|2024-08-22 13:15:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11352.8|11348.8|9838
1724332800000|2024-08-22 13:20:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11349.7|11345.7|7664
1724333100000|2024-08-22 13:25:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|8745
1724333400000|2024-08-22 13:30:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11352.8|11348.8|17961
1724333700000|2024-08-22 13:35:00|11352.8|11348.8|11346.5|11342.5|11354.3|11350.3|11346.5|11342.5|9753
1724334000000|2024-08-22 13:40:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11343.4|11339.4|9183
1724334300000|2024-08-22 13:45:00|11334.8|11330.8|11348.1|11344.1|11348.1|11344.1|11330.9|11326.9|33465
1724334600000|2024-08-22 13:50:00|11349.7|11345.7|11351.2|11347.2|11355.9|11351.9|11348.1|11344.1|13372
1724334900000|2024-08-22 13:55:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11346.5|11342.5|21562
1724335200000|2024-08-22 14:00:00|11346.5|11342.5|11337.2|11333.2|11346.5|11342.5|11337.2|11333.2|17521
1724335500000|2024-08-22 14:05:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|15701
1724335800000|2024-08-22 14:10:00|11335.6|11331.6|11338.7|11334.7|11338.7|11334.7|11334|11330|33091
1724336100000|2024-08-22 14:15:00|11340.3|11336.3|11337.2|11333.2|11341.8|11337.8|11335.6|11331.6|13525
1724336400000|2024-08-22 14:20:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11330.9|11326.9|12531
1724336700000|2024-08-22 14:25:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11332.5|11328.5|10379
1724337000000|2024-08-22 14:30:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|23464
1724337300000|2024-08-22 14:35:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11335.6|11331.6|7842
1724337600000|2024-08-22 14:40:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11332.5|11328.5|5171
1724337900000|2024-08-22 14:45:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|18229
1724338200000|2024-08-22 14:50:00|11329.3|11325.3|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|15977
1724338500000|2024-08-22 14:55:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11330.9|11326.9|12477
1724338800000|2024-08-22 15:00:00|11334|11330|11330.9|11326.9|11335.6|11331.6|11330.9|11326.9|7968
1724339100000|2024-08-22 15:05:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11326.2|11322.2|7680
1724339400000|2024-08-22 15:10:00|11329.3|11325.3|11326.2|11322.2|11329.3|11325.3|11324.7|11320.7|4229
1724339700000|2024-08-22 15:15:00|11327.8|11323.8|11329.3|11325.3|11329.3|11325.3|11326.2|11322.2|26501
1724340000000|2024-08-22 15:20:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11329.3|11325.3|8042
1724340300000|2024-08-22 15:25:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|63382
1724340600000|2024-08-22 15:30:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|5997
1724340900000|2024-08-22 15:35:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|4784
1724341200000|2024-08-22 15:40:00|11337.2|11333.2|11338.7|11334.7|11340.3|11336.3|11335.6|11331.6|20187
1724341500000|2024-08-22 15:45:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|11524
1724341800000|2024-08-22 15:50:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|70893
1724342100000|2024-08-22 15:55:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|7628
1724342400000|2024-08-22 16:00:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|4833
1724342700000|2024-08-22 16:05:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11332.5|11328.5|3187
1724343000000|2024-08-22 16:10:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|143874
1724343300000|2024-08-22 16:15:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|14788
1724343600000|2024-08-22 16:20:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|7337
1724343900000|2024-08-22 16:25:00|11324.7|11320.7|11324.7|11320.7|11326.2|11322.2|11323.1|11319.1|44926
1724344200000|2024-08-22 16:30:00|11323.1|11319.1|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|14309
1724344500000|2024-08-22 16:35:00|11321.5|11317.5|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|9720
1724344800000|2024-08-22 16:40:00|11323.1|11319.1|11321.5|11317.5|11324.7|11320.7|11320|11316|11018
1724345100000|2024-08-22 16:45:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|7142
1724345400000|2024-08-22 16:50:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|12770
1724345700000|2024-08-22 16:55:00|11326.2|11322.2|11324.7|11320.7|11326.2|11322.2|11324.7|11320.7|7922
1724346000000|2024-08-22 17:00:00|11326.2|11322.2|11323.1|11319.1|11327.8|11323.8|11323.1|11319.1|11843
1724346300000|2024-08-22 17:05:00|11324.7|11320.7|11323.1|11319.1|11326.2|11322.2|11321.5|11317.5|12606
1724346600000|2024-08-22 17:10:00|11321.5|11317.5|11323.1|11319.1|11324.7|11320.7|11321.5|11317.5|8281
1724346900000|2024-08-22 17:15:00|11324.7|11320.7|11321.5|11317.5|11326.2|11322.2|11321.5|11317.5|5588
1724347200000|2024-08-22 17:20:00|11323.1|11319.1|11324.7|11320.7|11324.7|11320.7|11321.5|11317.5|3329
1724347500000|2024-08-22 17:25:00|11323.1|11319.1|11326.2|11322.2|11326.2|11322.2|11323.1|11319.1|3092
1724347800000|2024-08-22 17:30:00|11327.8|11323.8|11326.2|11322.2|11329.3|11325.3|11326.2|11322.2|8584
1724348100000|2024-08-22 17:35:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11326.2|11322.2|5768
1724348400000|2024-08-22 17:40:00|11329.3|11325.3|11327.8|11323.8|11329.3|11325.3|11327.8|11323.8|5478
1724348700000|2024-08-22 17:45:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|7743
1724349000000|2024-08-22 17:50:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|4918
1724349300000|2024-08-22 17:55:00|11329.3|11325.3|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|9275
1724349600000|2024-08-22 18:00:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11330.9|11326.9|3808
1724349900000|2024-08-22 18:05:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|20682
1724350200000|2024-08-22 18:10:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|6846
1724350500000|2024-08-22 18:15:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|4725
1724350800000|2024-08-22 18:20:00|||||||||4548
1724351100000|2024-08-22 18:25:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|4589
1724351400000|2024-08-22 18:30:00|11330.9|11326.9|11329.3|11325.3|11330.9|11326.9|11329.3|11325.3|17880
1724351700000|2024-08-22 18:35:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|17141
1724352000000|2024-08-22 18:40:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|3017
1724352300000|2024-08-22 18:45:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|3364
1724352600000|2024-08-22 18:50:00|||||||||4252
1724352900000|2024-08-22 18:55:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|12018
1724353200000|2024-08-22 19:00:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|4321
1724353500000|2024-08-22 19:05:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|6917
1724353800000|2024-08-22 19:10:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11334|11330|9421
1724354100000|2024-08-22 19:15:00|11334|11330|11334|11330|11334|11330|11334|11330|4868
1724354400000|2024-08-22 19:20:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|6478
1724354700000|2024-08-22 19:25:00|||||||||3267
1724355000000|2024-08-22 19:30:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|2330
1724355300000|2024-08-22 19:35:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|3594
1724355600000|2024-08-22 19:40:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|3765
1724355900000|2024-08-22 19:45:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|30593
1724356200000|2024-08-22 19:50:00|||||||||1530
1724356500000|2024-08-22 19:55:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|13308
1724356800000|2024-08-22 20:00:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|7911
1724357100000|2024-08-22 20:05:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|1405
1724357400000|2024-08-22 20:10:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|6282
1724357700000|2024-08-22 20:15:00|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|11326.2|11322.2|1179
1724358000000|2024-08-22 20:20:00|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|11327.8|11323.8|2567
1724358300000|2024-08-22 20:25:00|||||||||5004
1724358600000|2024-08-22 20:30:00|11329.3|11325.3|11329.3|11325.3|11329.3|11325.3|11327.8|11323.8|4482
1724358900000|2024-08-22 20:35:00|11330.9|11326.9|11330.9|11326.9|11330.9|11326.9|11329.3|11325.3|4035
1724359200000|2024-08-22 20:40:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|2959
1724359500000|2024-08-22 20:45:00|11334|11330|11334|11330|11334|11330|11334|11330|3391
1724359800000|2024-08-22 20:50:00|||||||||3027
1724360100000|2024-08-22 20:55:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|2057
1724364000000|2024-08-22 22:00:00|||||||||328
1724364300000|2024-08-22 22:05:00|||||||||64
1724364600000|2024-08-22 22:10:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|358
1724364900000|2024-08-22 22:15:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|1252
1724365200000|2024-08-22 22:20:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|25
1724365500000|2024-08-22 22:25:00|||||||||63
1724365800000|2024-08-22 22:30:00|||||||||16
1724366100000|2024-08-22 22:35:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|947
1724366400000|2024-08-22 22:40:00|||||||||32
1724366700000|2024-08-22 22:45:00|||||||||358
1724367000000|2024-08-22 22:50:00|||||||||75
1724367300000|2024-08-22 22:55:00|||||||||207
1724367600000|2024-08-22 23:00:00|||||||||23
1724367900000|2024-08-22 23:05:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|320
1724368200000|2024-08-22 23:10:00|||||||||8
1724368500000|2024-08-22 23:15:00|||||||||16
1724368800000|2024-08-22 23:20:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|147
1724369100000|2024-08-22 23:25:00|||||||||173
1724369400000|2024-08-22 23:30:00|||||||||557
1724369700000|2024-08-22 23:35:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|753
1724370000000|2024-08-22 23:40:00|11341.8|11337.8|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|354
1724370300000|2024-08-22 23:45:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|492
1724370600000|2024-08-22 23:50:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|413
1724370900000|2024-08-22 23:55:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|420
1724371200000|2024-08-23 00:00:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|379
1724371500000|2024-08-23 00:05:00|||||||||542
1724371800000|2024-08-23 00:10:00|11343.4|11339.4|11345|11341|11345|11341|11341.8|11337.8|338
1724372100000|2024-08-23 00:15:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|642
1724372400000|2024-08-23 00:20:00|11343.4|11339.4|11346.5|11342.5|11346.5|11342.5|11343.4|11339.4|375
1724372700000|2024-08-23 00:25:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|1370
1724373000000|2024-08-23 00:30:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|705
1724373300000|2024-08-23 00:35:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|1537
1724373600000|2024-08-23 00:40:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|1037
1724373900000|2024-08-23 00:45:00|||||||||736
1724374200000|2024-08-23 00:50:00|11345.8|11341.8|11343.4|11339.4|11346.5|11342.5|11343.4|11339.4|1215
1724374500000|2024-08-23 00:55:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|2194
1724374800000|2024-08-23 01:00:00|11341.8|11337.8|11340.3|11336.3|11345|11341|11338.7|11334.7|4040
1724375100000|2024-08-23 01:05:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|731
1724375400000|2024-08-23 01:10:00|11342.6|11338.6|11343.4|11339.4|11343.4|11339.4|11341.8|11337.8|506
1724375700000|2024-08-23 01:15:00|11345|11341|11345|11341|11348.1|11344.1|11345|11341|738
1724376000000|2024-08-23 01:20:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|318
1724376300000|2024-08-23 01:25:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|356
1724376600000|2024-08-23 01:30:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|265
1724376900000|2024-08-23 01:35:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|321
1724377200000|2024-08-23 01:40:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|810
1724377500000|2024-08-23 01:45:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|1649
1724377800000|2024-08-23 01:50:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|374
1724378100000|2024-08-23 01:55:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|198
1724378400000|2024-08-23 02:00:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|611
1724378700000|2024-08-23 02:05:00|11348.9|11344.9|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|843
1724379000000|2024-08-23 02:10:00|11346.5|11342.5|11345|11341|11348.1|11344.1|11345|11341|666
1724379300000|2024-08-23 02:15:00|||||||||729
1724379600000|2024-08-23 02:20:00|||||||||44
1724379900000|2024-08-23 02:25:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|694
1724380200000|2024-08-23 02:30:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|923
1724380500000|2024-08-23 02:35:00|11345|11341|11345|11341|11345|11341|11345|11341|656
1724380800000|2024-08-23 02:40:00|||||||||199
1724381100000|2024-08-23 02:45:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|284
1724381400000|2024-08-23 02:50:00|11344.2|11340.2|11343.4|11339.4|11345|11341|11343.4|11339.4|685
1724381700000|2024-08-23 02:55:00|11345|11341|11345|11341|11345|11341|11344.2|11340.2|321
1724382000000|2024-08-23 03:00:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|231
1724382300000|2024-08-23 03:05:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|102
1724382600000|2024-08-23 03:10:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|44
1724382900000|2024-08-23 03:15:00|||||||||29
1724383200000|2024-08-23 03:20:00|||||||||67
1724383500000|2024-08-23 03:25:00|||||||||49
1724383800000|2024-08-23 03:30:00|||||||||86
1724384100000|2024-08-23 03:35:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|486
1724384400000|2024-08-23 03:40:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|287
1724384700000|2024-08-23 03:45:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|210
1724385000000|2024-08-23 03:50:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|648
1724385300000|2024-08-23 03:55:00|||||||||399
1724385600000|2024-08-23 04:00:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|239
1724385900000|2024-08-23 04:05:00|||||||||560
1724386200000|2024-08-23 04:10:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|648
1724386500000|2024-08-23 04:15:00|||||||||190
1724386800000|2024-08-23 04:20:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|489
1724387100000|2024-08-23 04:25:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|214
1724387400000|2024-08-23 04:30:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|658
1724387700000|2024-08-23 04:35:00|||||||||313
1724388000000|2024-08-23 04:40:00|||||||||30
1724388300000|2024-08-23 04:45:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|951
1724388600000|2024-08-23 04:50:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|1442
1724388900000|2024-08-23 04:55:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|1026
1724389200000|2024-08-23 05:00:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|195
1724389500000|2024-08-23 05:05:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|437
1724389800000|2024-08-23 05:10:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|237
1724390100000|2024-08-23 05:15:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|243
1724390400000|2024-08-23 05:20:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|529
1724390700000|2024-08-23 05:25:00|||||||||106
1724391000000|2024-08-23 05:30:00|||||||||327
1724391300000|2024-08-23 05:35:00|||||||||60
1724391600000|2024-08-23 05:40:00|||||||||88
1724391900000|2024-08-23 05:45:00|||||||||620
1724392200000|2024-08-23 05:50:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|454
1724392500000|2024-08-23 05:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|415
1724392800000|2024-08-23 06:00:00|11341.8|11337.8|11343.4|11339.4|11343.4|11339.4|11340.3|11336.3|10727
1724393100000|2024-08-23 06:05:00|11342.6|11338.6|11343.4|11339.4|11345|11341|11342.6|11338.6|1097
1724393400000|2024-08-23 06:10:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|252
1724393700000|2024-08-23 06:15:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1288
1724394000000|2024-08-23 06:20:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|736
1724394300000|2024-08-23 06:25:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|558
1724394600000|2024-08-23 06:30:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1331
1724394900000|2024-08-23 06:35:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11337.2|11333.2|1679
1724395200000|2024-08-23 06:40:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|713
1724395500000|2024-08-23 06:45:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|632
1724395800000|2024-08-23 06:50:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|440
1724396100000|2024-08-23 06:55:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|425
1724396400000|2024-08-23 07:00:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|813
1724396700000|2024-08-23 07:05:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|1879
1724397000000|2024-08-23 07:10:00|11338.7|11334.7|11343.4|11339.4|11343.4|11339.4|11338.7|11334.7|2549
1724397300000|2024-08-23 07:15:00|11345|11341|11343.4|11339.4|11345|11341|11341.8|11337.8|1336
1724397600000|2024-08-23 07:20:00|11341.8|11337.8|11341.8|11337.8|11345|11341|11341.8|11337.8|1266
1724397900000|2024-08-23 07:25:00|11340.3|11336.3|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|4971
1724398200000|2024-08-23 07:30:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|2272
1724398500000|2024-08-23 07:35:00|11340.3|11336.3|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|1930
1724398800000|2024-08-23 07:40:00|11337.2|11333.2|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|737
1724399100000|2024-08-23 07:45:00|11338.7|11334.7|11334|11330|11338.7|11334.7|11334|11330|3253
1724399400000|2024-08-23 07:50:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1940
1724399700000|2024-08-23 07:55:00|11335.6|11331.6|11335.6|11331.6|11335.6|11331.6|11334|11330|2614
1724400000000|2024-08-23 08:00:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|3596
1724400300000|2024-08-23 08:05:00|11329.3|11325.3|11330.9|11326.9|11332.5|11328.5|11329.3|11325.3|2678
1724400600000|2024-08-23 08:10:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|2644
1724400900000|2024-08-23 08:15:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11329.3|11325.3|1528
1724401200000|2024-08-23 08:20:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|7182
1724401500000|2024-08-23 08:25:00|11334|11330|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|5419
1724401800000|2024-08-23 08:30:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11330.9|11326.9|1732
1724402100000|2024-08-23 08:35:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|1116
1724402400000|2024-08-23 08:40:00|11331.7|11327.7|11330.9|11326.9|11331.7|11327.7|11330.9|11326.9|3204
1724402700000|2024-08-23 08:45:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|1956
1724403000000|2024-08-23 08:50:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|1003
1724403300000|2024-08-23 08:55:00|11334|11330|11334|11330|11334|11330|11334|11330|806
1724403600000|2024-08-23 09:00:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11330.9|11326.9|11282
1724403900000|2024-08-23 09:05:00|11330.9|11326.9|11332.5|11328.5|11334|11330|11330.9|11326.9|1336
1724404200000|2024-08-23 09:10:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|544
1724404500000|2024-08-23 09:15:00|11332.5|11328.5|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|545
1724404800000|2024-08-23 09:20:00|11332.5|11328.5|11334|11330|11334|11330|11332.5|11328.5|1335
1724405100000|2024-08-23 09:25:00|11334.8|11330.8|11334|11330|11337.2|11333.2|11334|11330|1676
1724405400000|2024-08-23 09:30:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1302
1724405700000|2024-08-23 09:35:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|773
1724406000000|2024-08-23 09:40:00|11330.9|11326.9|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1595
1724406300000|2024-08-23 09:45:00|11334|11330|11332.5|11328.5|11334|11330|11332.5|11328.5|6007
1724406600000|2024-08-23 09:50:00|11334|11330|11330.9|11326.9|11334|11330|11330.9|11326.9|1909
1724406900000|2024-08-23 09:55:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|1931
1724407200000|2024-08-23 10:00:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|774
1724407500000|2024-08-23 10:05:00|11332.5|11328.5|11332.5|11328.5|11334|11330|11332.5|11328.5|1988
1724407800000|2024-08-23 10:10:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|1824
1724408100000|2024-08-23 10:15:00|11335.6|11331.6|11334|11330|11335.6|11331.6|11334|11330|1600
1724408400000|2024-08-23 10:20:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1779
1724408700000|2024-08-23 10:25:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1047
1724409000000|2024-08-23 10:30:00|||||||||984
1724409300000|2024-08-23 10:35:00|||||||||2189
1724409600000|2024-08-23 10:40:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|1647
1724409900000|2024-08-23 10:45:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|9570
1724410200000|2024-08-23 10:50:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2442
1724410500000|2024-08-23 10:55:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1877
1724410800000|2024-08-23 11:00:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|3147
1724411100000|2024-08-23 11:05:00|11340.3|11336.3|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|4249
1724411400000|2024-08-23 11:10:00|11340.3|11336.3|11341.8|11337.8|11343.4|11339.4|11340.3|11336.3|792
1724411700000|2024-08-23 11:15:00|||||||||2045
1724412000000|2024-08-23 11:20:00|11343.4|11339.4|11340.3|11336.3|11343.4|11339.4|11340.3|11336.3|1128
1724412300000|2024-08-23 11:25:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|33077
1724412600000|2024-08-23 11:30:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|38375
1724412900000|2024-08-23 11:35:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|903
1724413200000|2024-08-23 11:40:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|2317
1724413500000|2024-08-23 11:45:00|11340.3|11336.3|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|1741
1724413800000|2024-08-23 11:50:00|11338.7|11334.7|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|3270
1724414100000|2024-08-23 11:55:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|2119
1724414400000|2024-08-23 12:00:00|11335.6|11331.6|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|2592
1724414700000|2024-08-23 12:05:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|1746
1724415000000|2024-08-23 12:10:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|4830
1724415300000|2024-08-23 12:15:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1549
1724415600000|2024-08-23 12:20:00|11338.7|11334.7|11334|11330|11338.7|11334.7|11332.5|11328.5|15669
1724415900000|2024-08-23 12:25:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|8905
1724416200000|2024-08-23 12:30:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|5830
1724416500000|2024-08-23 12:35:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|9261
1724416800000|2024-08-23 12:40:00|11341.8|11337.8|11345|11341|11345|11341|11341.8|11337.8|7235
1724417100000|2024-08-23 12:45:00|11343.4|11339.4|11346.5|11342.5|11348.1|11344.1|11341.8|11337.8|14334
1724417400000|2024-08-23 12:50:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|7613
1724417700000|2024-08-23 12:55:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11346.5|11342.5|10358
1724418000000|2024-08-23 13:00:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|8366
1724418300000|2024-08-23 13:05:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11345|11341|2236
1724418600000|2024-08-23 13:10:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|4621
1724418900000|2024-08-23 13:15:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|6130
1724419200000|2024-08-23 13:20:00|11346.5|11342.5|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|5372
1724419500000|2024-08-23 13:25:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|8850
1724419800000|2024-08-23 13:30:00|11346.5|11342.5|11343.4|11339.4|11348.1|11344.1|11343.4|11339.4|6795
1724420100000|2024-08-23 13:35:00|11345|11341|11340.3|11336.3|11345|11341|11340.3|11336.3|9833
1724420400000|2024-08-23 13:40:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|8647
1724420700000|2024-08-23 13:45:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|5942
1724421000000|2024-08-23 13:50:00|11337.2|11333.2|11340.3|11336.3|11340.3|11336.3|11335.6|11331.6|9695
1724421300000|2024-08-23 13:55:00|11341.8|11337.8|11345|11341|11345.8|11341.8|11340.3|11336.3|15446
1724421600000|2024-08-23 14:00:00|11345.8|11341.8|11370|11366|11371.5|11367.5|11340.3|11336.3|111913
1724421900000|2024-08-23 14:05:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11365.3|11361.3|27142
1724422200000|2024-08-23 14:10:00|11371.5|11367.5|11377.8|11373.8|11382.5|11378.5|11371.5|11367.5|30480
1724422500000|2024-08-23 14:15:00|11379.3|11375.3|11371.5|11367.5|11382.5|11378.5|11371.5|11367.5|14145
1724422800000|2024-08-23 14:20:00|11370|11366|11363.7|11359.7|11370|11366|11363.7|11359.7|26067
1724423100000|2024-08-23 14:25:00|11365.3|11361.3|11365.3|11361.3|11370|11366|11363.7|11359.7|14685
1724423400000|2024-08-23 14:30:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11360.6|11356.6|11764
1724423700000|2024-08-23 14:35:00|11362.2|11358.2|11368.4|11364.4|11368.4|11364.4|11359|11355|11103
1724424000000|2024-08-23 14:40:00|11367.6|11363.6|11368.4|11364.4|11371.5|11367.5|11366.8|11362.8|14559
1724424300000|2024-08-23 14:45:00|11370|11366|11374.7|11370.7|11377.8|11373.8|11368.4|11364.4|12617
1724424600000|2024-08-23 14:50:00|11373.1|11369.1|11373.1|11369.1|11376.2|11372.2|11370|11366|10345
1724424900000|2024-08-23 14:55:00|11374.7|11370.7|11371.5|11367.5|11374.7|11370.7|11371.5|11367.5|7241
1724425200000|2024-08-23 15:00:00|11373.1|11369.1|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|8627
1724425500000|2024-08-23 15:05:00|11374.7|11370.7|11371.5|11367.5|11374.7|11370.7|11370|11366|17764
1724425800000|2024-08-23 15:10:00|11370|11366|11373.1|11369.1|11374.7|11370.7|11370|11366|10450
1724426100000|2024-08-23 15:15:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|6331
1724426400000|2024-08-23 15:20:00|11376.2|11372.2|11373.1|11369.1|11376.2|11372.2|11371.5|11367.5|4458
1724426700000|2024-08-23 15:25:00|11374.7|11370.7|11371.5|11367.5|11376.2|11372.2|11370|11366|4700
1724427000000|2024-08-23 15:30:00|11370|11366|11366.8|11362.8|11371.5|11367.5|11366.8|11362.8|7070
1724427300000|2024-08-23 15:35:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|10140
1724427600000|2024-08-23 15:40:00|11370|11366|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|8773
1724427900000|2024-08-23 15:45:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|5933
1724428200000|2024-08-23 15:50:00|11363.7|11359.7|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|29339
1724428500000|2024-08-23 15:55:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|6445
1724428800000|2024-08-23 16:00:00|11366.1|11362.1|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|5020
1724429100000|2024-08-23 16:05:00|11362.2|11358.2|11366.8|11362.8|11366.8|11362.8|11362.2|11358.2|4361
1724429400000|2024-08-23 16:10:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|8213
1724429700000|2024-08-23 16:15:00|11370|11366|11365.3|11361.3|11370|11366|11365.3|11361.3|8752
1724430000000|2024-08-23 16:20:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|2458
1724430300000|2024-08-23 16:25:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|9280
1724430600000|2024-08-23 16:30:00|11363.7|11359.7|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|5257
1724430900000|2024-08-23 16:35:00|11365.3|11361.3|11360.6|11356.6|11365.3|11361.3|11360.6|11356.6|4031
1724431200000|2024-08-23 16:40:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|13447
1724431500000|2024-08-23 16:45:00|11359|11355|11362.2|11358.2|11363.7|11359.7|11357.5|11353.5|6824
1724431800000|2024-08-23 16:50:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|6724
1724432100000|2024-08-23 16:55:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|10356
1724432400000|2024-08-23 17:00:00|11360.6|11356.6|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|12222
1724432700000|2024-08-23 17:05:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|4646
1724433000000|2024-08-23 17:10:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|2728
1724433300000|2024-08-23 17:15:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|6787
1724433600000|2024-08-23 17:20:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11359|11355|8004
1724433900000|2024-08-23 17:25:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11360.6|11356.6|8058
1724434200000|2024-08-23 17:30:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|19888
1724434500000|2024-08-23 17:35:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|9409
1724434800000|2024-08-23 17:40:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|8153
1724435100000|2024-08-23 17:45:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|8471
1724435400000|2024-08-23 17:50:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|9305
1724435700000|2024-08-23 17:55:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|6813
1724436000000|2024-08-23 18:00:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|3430
1724436300000|2024-08-23 18:05:00|11371.5|11367.5|11374.7|11370.7|11376.2|11372.2|11371.5|11367.5|10145
1724436600000|2024-08-23 18:10:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|3172
1724436900000|2024-08-23 18:15:00|11379.3|11375.3|11376.2|11372.2|11379.3|11375.3|11374.7|11370.7|7507
1724437200000|2024-08-23 18:20:00|11374.7|11370.7|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|8030
1724437500000|2024-08-23 18:25:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|4588
1724437800000|2024-08-23 18:30:00|11376.2|11372.2|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|3634
1724438100000|2024-08-23 18:35:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11373.1|11369.1|10776
1724438400000|2024-08-23 18:40:00|11376.2|11372.2|11373.1|11369.1|11376.2|11372.2|11373.1|11369.1|3068
1724438700000|2024-08-23 18:45:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|2579
1724439000000|2024-08-23 18:50:00|||||||||3584
1724439300000|2024-08-23 18:55:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|7306
1724439600000|2024-08-23 19:00:00|11374.7|11370.7|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|8129
1724439900000|2024-08-23 19:05:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|2955
1724440200000|2024-08-23 19:10:00|||||||||5423
1724440500000|2024-08-23 19:15:00|||||||||19443
1724440800000|2024-08-23 19:20:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11373.1|11369.1|4468
1724441100000|2024-08-23 19:25:00|11371.5|11367.5|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|4012
1724441400000|2024-08-23 19:30:00|||||||||9450
1724441700000|2024-08-23 19:35:00|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|11374.7|11370.7|2568
1724442000000|2024-08-23 19:40:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|13720
1724442300000|2024-08-23 19:45:00|||||||||6770
1724442600000|2024-08-23 19:50:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|7523
1724442900000|2024-08-23 19:55:00|||||||||4389
1724443200000|2024-08-23 20:00:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|9399
1724443500000|2024-08-23 20:05:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|3279
1724443800000|2024-08-23 20:10:00|||||||||20679
1724444100000|2024-08-23 20:15:00|||||||||12491
1724444400000|2024-08-23 20:20:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|1898
1724444700000|2024-08-23 20:25:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|24178
1724445000000|2024-08-23 20:30:00|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|11377.8|11373.8|6258
1724445300000|2024-08-23 20:35:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11377.8|11373.8|4688
1724445600000|2024-08-23 20:40:00|||||||||2394
1724445900000|2024-08-23 20:45:00|||||||||10529
1724446200000|2024-08-23 20:50:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|4770
1724446500000|2024-08-23 20:55:00|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|11376.2|11372.2|19560
1724623200000|2024-08-25 22:00:00|11377.8|11373.8|11382.5|11378.5|11382.5|11378.5|11376.2|11372.2|3702
1724623500000|2024-08-25 22:05:00|11380.9|11376.9|11376.2|11372.2|11380.9|11376.9|11376.2|11372.2|2012
1724623800000|2024-08-25 22:10:00|11374.7|11370.7|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|1868
1724624100000|2024-08-25 22:15:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|1005
1724624400000|2024-08-25 22:20:00|||||||||978
1724624700000|2024-08-25 22:25:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|705
1724625000000|2024-08-25 22:30:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|128
1724625300000|2024-08-25 22:35:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|460
1724625600000|2024-08-25 22:40:00|11379.3|11375.3|11384|11380|11385.6|11381.6|11379.3|11375.3|1632
1724625900000|2024-08-25 22:45:00|11383.3|11379.3|11382.5|11378.5|11383.3|11379.3|11382.5|11378.5|89
1724626200000|2024-08-25 22:50:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|79
1724626500000|2024-08-25 22:55:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|728
1724626800000|2024-08-25 23:00:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|683
1724627100000|2024-08-25 23:05:00|11384|11380|11385.6|11381.6|11387.2|11383.2|11384|11380|340
1724627400000|2024-08-25 23:10:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|324
1724627700000|2024-08-25 23:15:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11384|11380|495
1724628000000|2024-08-25 23:20:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|214
1724628300000|2024-08-25 23:25:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|539
1724628600000|2024-08-25 23:30:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|216
1724628900000|2024-08-25 23:35:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|819
1724629200000|2024-08-25 23:40:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|425
1724629500000|2024-08-25 23:45:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|1121
1724629800000|2024-08-25 23:50:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|321
1724630100000|2024-08-25 23:55:00|||||||||17
1724630400000|2024-08-26 00:00:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|1638
1724630700000|2024-08-26 00:05:00|11385.6|11381.6|11390.3|11386.3|11390.3|11386.3|11384|11380|1342
1724631000000|2024-08-26 00:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|446
1724631300000|2024-08-26 00:15:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1533
1724631600000|2024-08-26 00:20:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|30362
1724631900000|2024-08-26 00:25:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|2824
1724632200000|2024-08-26 00:30:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|1900
1724632500000|2024-08-26 00:35:00|11396.5|11392.5|11391.8|11387.8|11396.5|11392.5|11391.8|11387.8|1772
1724632800000|2024-08-26 00:40:00|||||||||294
1724633100000|2024-08-26 00:45:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|1343
1724633400000|2024-08-26 00:50:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1168
1724633700000|2024-08-26 00:55:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|1238
1724634000000|2024-08-26 01:00:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1121
1724634300000|2024-08-26 01:05:00|11387.2|11383.2|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|721
1724634600000|2024-08-26 01:10:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|937
1724634900000|2024-08-26 01:15:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|2754
1724635200000|2024-08-26 01:20:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|320
1724635500000|2024-08-26 01:25:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|942
1724635800000|2024-08-26 01:30:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|2803
1724636100000|2024-08-26 01:35:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|106
1724636400000|2024-08-26 01:40:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|1453
1724636700000|2024-08-26 01:45:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11384|11380|2097
1724637000000|2024-08-26 01:50:00|||||||||342
1724637300000|2024-08-26 01:55:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|217
1724637600000|2024-08-26 02:00:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|901
1724637900000|2024-08-26 02:05:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|367
1724638200000|2024-08-26 02:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|380
1724638500000|2024-08-26 02:15:00|||||||||1079
1724638800000|2024-08-26 02:20:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|1355
1724639100000|2024-08-26 02:25:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|625
1724639400000|2024-08-26 02:30:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|250
1724639700000|2024-08-26 02:35:00|||||||||109
1724640000000|2024-08-26 02:40:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|9797
1724640300000|2024-08-26 02:45:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|569
1724640600000|2024-08-26 02:50:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11384|11380|1298
1724640900000|2024-08-26 02:55:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|1310
1724641200000|2024-08-26 03:00:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|1429
1724641500000|2024-08-26 03:05:00|||||||||549
1724641800000|2024-08-26 03:10:00|||||||||490
1724642100000|2024-08-26 03:15:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|2304
1724642400000|2024-08-26 03:20:00|||||||||324
1724642700000|2024-08-26 03:25:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|892
1724643000000|2024-08-26 03:30:00|||||||||383
1724643300000|2024-08-26 03:35:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|2480
1724643600000|2024-08-26 03:40:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|761
1724643900000|2024-08-26 03:45:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|1653
1724644200000|2024-08-26 03:50:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11384|11380|560
1724644500000|2024-08-26 03:55:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|450
1724644800000|2024-08-26 04:00:00|||||||||295
1724645100000|2024-08-26 04:05:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|4258
1724645400000|2024-08-26 04:10:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|638
1724645700000|2024-08-26 04:15:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|21
1724646000000|2024-08-26 04:20:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|161
1724646300000|2024-08-26 04:25:00|||||||||17
1724646600000|2024-08-26 04:30:00|||||||||82
1724646900000|2024-08-26 04:35:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|925
1724647200000|2024-08-26 04:40:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|127
1724647500000|2024-08-26 04:45:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|478
1724647800000|2024-08-26 04:50:00|||||||||218
1724648100000|2024-08-26 04:55:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|382
1724648400000|2024-08-26 05:00:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|677
1724648700000|2024-08-26 05:05:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|625
1724649000000|2024-08-26 05:10:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|89
1724649300000|2024-08-26 05:15:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|346
1724649600000|2024-08-26 05:20:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|240
1724649900000|2024-08-26 05:25:00|||||||||256
1724650200000|2024-08-26 05:30:00|11385.6|11381.6|11388.7|11384.7|11388.7|11384.7|11385.6|11381.6|919
1724650500000|2024-08-26 05:35:00|||||||||21
1724650800000|2024-08-26 05:40:00|||||||||330
1724651100000|2024-08-26 05:45:00|||||||||30
1724651400000|2024-08-26 05:50:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|1164
1724651700000|2024-08-26 05:55:00|||||||||44
1724652000000|2024-08-26 06:00:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|3371
1724652300000|2024-08-26 06:05:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|1054
1724652600000|2024-08-26 06:10:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|1850
1724652900000|2024-08-26 06:15:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|5968
1724653200000|2024-08-26 06:20:00|||||||||537
1724653500000|2024-08-26 06:25:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|4388
1724653800000|2024-08-26 06:30:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|2972
1724654100000|2024-08-26 06:35:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|2896
1724654400000|2024-08-26 06:40:00|||||||||522
1724654700000|2024-08-26 06:45:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|3015
1724655000000|2024-08-26 06:50:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|2544
1724655300000|2024-08-26 06:55:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|2384
1724655600000|2024-08-26 07:00:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11384|11380|2227
1724655900000|2024-08-26 07:05:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|639
1724656200000|2024-08-26 07:10:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|651
1724656500000|2024-08-26 07:15:00|||||||||174
1724656800000|2024-08-26 07:20:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|4630
1724657100000|2024-08-26 07:25:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|3813
1724657400000|2024-08-26 07:30:00|||||||||10517
1724657700000|2024-08-26 07:35:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|3475
1724658000000|2024-08-26 07:40:00|||||||||2247
1724658300000|2024-08-26 07:45:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1966
1724658600000|2024-08-26 07:50:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|1685
1724658900000|2024-08-26 07:55:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|3224
1724659200000|2024-08-26 08:00:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|3417
1724659500000|2024-08-26 08:05:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|6988
1724659800000|2024-08-26 08:10:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|3112
1724660100000|2024-08-26 08:15:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|12643
1724660400000|2024-08-26 08:20:00|11378.6|11374.6|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|2091
1724660700000|2024-08-26 08:25:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|1777
1724661000000|2024-08-26 08:30:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1826
1724661300000|2024-08-26 08:35:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|6207
1724661600000|2024-08-26 08:40:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|1976
1724661900000|2024-08-26 08:45:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|3783
1724662200000|2024-08-26 08:50:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|2760
1724662500000|2024-08-26 08:55:00|||||||||6202
1724662800000|2024-08-26 09:00:00|||||||||1606
1724663100000|2024-08-26 09:05:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|6713
1724663400000|2024-08-26 09:10:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|2651
1724663700000|2024-08-26 09:15:00|||||||||3081
1724664000000|2024-08-26 09:20:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|5743
1724664300000|2024-08-26 09:25:00|11377.8|11373.8|11380.9|11376.9|11380.9|11376.9|11377.8|11373.8|8062
1724664600000|2024-08-26 09:30:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|25515
1724664900000|2024-08-26 09:35:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|6939
1724665200000|2024-08-26 09:40:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|1439
1724665500000|2024-08-26 09:45:00|11384|11380|11384|11380|11384|11380|11384|11380|2191
1724665800000|2024-08-26 09:50:00|||||||||1301
1724666100000|2024-08-26 09:55:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|1125
1724666400000|2024-08-26 10:00:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|368
1724666700000|2024-08-26 10:05:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11384|11380|1558
1724667000000|2024-08-26 10:10:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|2715
1724667300000|2024-08-26 10:15:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11384|11380|818
1724667600000|2024-08-26 10:20:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|704
1724667900000|2024-08-26 10:25:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|934
1724668200000|2024-08-26 10:30:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|447
1724668500000|2024-08-26 10:35:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|397
1724668800000|2024-08-26 10:40:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|1209
1724669100000|2024-08-26 10:45:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|1634
1724669400000|2024-08-26 10:50:00|11384|11380|11384|11380|11384|11380|11384|11380|2515
1724669700000|2024-08-26 10:55:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|1467
1724670000000|2024-08-26 11:00:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|1695
1724670300000|2024-08-26 11:05:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11376.2|11372.2|6139
1724670600000|2024-08-26 11:10:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|4517
1724670900000|2024-08-26 11:15:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|10984
1724671200000|2024-08-26 11:20:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|5159
1724671500000|2024-08-26 11:25:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|8113
1724671800000|2024-08-26 11:30:00|11371.5|11367.5|11368.4|11364.4|11373.1|11369.1|11368.4|11364.4|14103
1724672100000|2024-08-26 11:35:00|11370|11366|11373.1|11369.1|11374.7|11370.7|11370|11366|13381
1724672400000|2024-08-26 11:40:00|11371.5|11367.5|11368.4|11364.4|11373.1|11369.1|11368.4|11364.4|13248
1724672700000|2024-08-26 11:45:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|4085
1724673000000|2024-08-26 11:50:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11368.4|11364.4|5379
1724673300000|2024-08-26 11:55:00|||||||||6127
1724673600000|2024-08-26 12:00:00|11371.5|11367.5|11370|11366|11373.1|11369.1|11370|11366|1837
1724673900000|2024-08-26 12:05:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|5021
1724674200000|2024-08-26 12:10:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|2035
1724674500000|2024-08-26 12:15:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|7830
1724674800000|2024-08-26 12:20:00|11368.4|11364.4|11371.5|11367.5|11373.1|11369.1|11368.4|11364.4|7585
1724675100000|2024-08-26 12:25:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|19101
1724675400000|2024-08-26 12:30:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11366.8|11362.8|11968
1724675700000|2024-08-26 12:35:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|4592
1724676000000|2024-08-26 12:40:00|11374.7|11370.7|11379.3|11375.3|11380.9|11376.9|11374.7|11370.7|43109
1724676300000|2024-08-26 12:45:00|11380.9|11376.9|11380.9|11376.9|11384|11380|11379.3|11375.3|23055
1724676600000|2024-08-26 12:50:00|11379.3|11375.3|11385.6|11381.6|11387.2|11383.2|11379.3|11375.3|10672
1724676900000|2024-08-26 12:55:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|4832
1724677200000|2024-08-26 13:00:00|11388.7|11384.7|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|27495
1724677500000|2024-08-26 13:05:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|27002
1724677800000|2024-08-26 13:10:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|67037
1724678100000|2024-08-26 13:15:00|11390.3|11386.3|11395|11391|11395|11391|11390.3|11386.3|33514
1724678400000|2024-08-26 13:20:00|11393.4|11389.4|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|64859
1724678700000|2024-08-26 13:25:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|8538
1724679000000|2024-08-26 13:30:00|11388.7|11384.7|11385.6|11381.6|11390.3|11386.3|11384|11380|10189
1724679300000|2024-08-26 13:35:00|11384|11380|11379.3|11375.3|11385.6|11381.6|11379.3|11375.3|8051
1724679600000|2024-08-26 13:40:00|11378.6|11374.6|11373.1|11369.1|11379.3|11375.3|11371.5|11367.5|13775
1724679900000|2024-08-26 13:45:00|11374.7|11370.7|11368.4|11364.4|11374.7|11370.7|11368.4|11364.4|8626
1724680200000|2024-08-26 13:50:00|11366.8|11362.8|11366.8|11362.8|11370|11366|11366.8|11362.8|9399
1724680500000|2024-08-26 13:55:00|11365.3|11361.3|11363.7|11359.7|11366.8|11362.8|11362.2|11358.2|24675
1724680800000|2024-08-26 14:00:00|11362.2|11358.2|11366.8|11362.8|11366.8|11362.8|11362.2|11358.2|15967
1724681100000|2024-08-26 14:05:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|4051
1724681400000|2024-08-26 14:10:00|11370|11366|11371.5|11367.5|11374.7|11370.7|11368.4|11364.4|7594
1724681700000|2024-08-26 14:15:00|11373.1|11369.1|11377.8|11373.8|11377.8|11373.8|11373.1|11369.1|38005
1724682000000|2024-08-26 14:20:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|33422
1724682300000|2024-08-26 14:25:00|11377.8|11373.8|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|29553
1724682600000|2024-08-26 14:30:00|11380.9|11376.9|11384|11380|11385.6|11381.6|11379.3|11375.3|8895
1724682900000|2024-08-26 14:35:00|11382.5|11378.5|11388.7|11384.7|11390.3|11386.3|11382.5|11378.5|17444
1724683200000|2024-08-26 14:40:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11384|11380|11392
1724683500000|2024-08-26 14:45:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11382.5|11378.5|18170
1724683800000|2024-08-26 14:50:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11379.3|11375.3|10914
1724684100000|2024-08-26 14:55:00|11380.9|11376.9|11384|11380|11384|11380|11380.9|11376.9|5886
1724684400000|2024-08-26 15:00:00|11383.3|11379.3|11379.3|11375.3|11384|11380|11379.3|11375.3|55489
1724684700000|2024-08-26 15:05:00|11378.6|11374.6|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|5310
1724685000000|2024-08-26 15:10:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|8900
1724685300000|2024-08-26 15:15:00|11377.8|11373.8|11374.7|11370.7|11379.3|11375.3|11373.1|11369.1|14294
1724685600000|2024-08-26 15:20:00|11373.1|11369.1|11370|11366|11374.7|11370.7|11370|11366|5782
1724685900000|2024-08-26 15:25:00|||||||||11900
1724686200000|2024-08-26 15:30:00|11368.4|11364.4|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|18774
1724686500000|2024-08-26 15:35:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11370|11366|6710
1724686800000|2024-08-26 15:40:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|5056
1724687100000|2024-08-26 15:45:00|11370|11366|11368.4|11364.4|11370|11366|11366.8|11362.8|7581
1724687400000|2024-08-26 15:50:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|3089
1724687700000|2024-08-26 15:55:00|11370|11366|11368.4|11364.4|11370|11366|11366.8|11362.8|21228
1724688000000|2024-08-26 16:00:00|11366.8|11362.8|11370|11366|11371.5|11367.5|11366.8|11362.8|8190
1724688300000|2024-08-26 16:05:00|11368.4|11364.4|11370|11366|11373.1|11369.1|11368.4|11364.4|4424
1724688600000|2024-08-26 16:10:00|11368.4|11364.4|11370|11366|11370|11366|11366.8|11362.8|10553
1724688900000|2024-08-26 16:15:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|5195
1724689200000|2024-08-26 16:20:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|2853
1724689500000|2024-08-26 16:25:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|5740
1724689800000|2024-08-26 16:30:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|3249
1724690100000|2024-08-26 16:35:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|17965
1724690400000|2024-08-26 16:40:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|2961
1724690700000|2024-08-26 16:45:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|8388
1724691000000|2024-08-26 16:50:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|21343
1724691300000|2024-08-26 16:55:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|9133
1724691600000|2024-08-26 17:00:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|4891
1724691900000|2024-08-26 17:05:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|5732
1724692200000|2024-08-26 17:10:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|3120
1724692500000|2024-08-26 17:15:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|6822
1724692800000|2024-08-26 17:20:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|6349
1724693100000|2024-08-26 17:25:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|2973
1724693400000|2024-08-26 17:30:00|11370|11366|11368.4|11364.4|11370|11366|11366.8|11362.8|12376
1724693700000|2024-08-26 17:35:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|16307
1724694000000|2024-08-26 17:40:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|5540
1724694300000|2024-08-26 17:45:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1980
1724694600000|2024-08-26 17:50:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|11506
1724694900000|2024-08-26 17:55:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|11968
1724695200000|2024-08-26 18:00:00|||||||||6070
1724695500000|2024-08-26 18:05:00|11370|11366|11368.4|11364.4|11370|11366|11366.8|11362.8|13670
1724695800000|2024-08-26 18:10:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|6325
1724696100000|2024-08-26 18:15:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|15002
1724696400000|2024-08-26 18:20:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|4142
1724696700000|2024-08-26 18:25:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|6650
1724697000000|2024-08-26 18:30:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|3261
1724697300000|2024-08-26 18:35:00|11364.5|11360.5|11363.7|11359.7|11364.5|11360.5|11363.7|11359.7|5372
1724697600000|2024-08-26 18:40:00|||||||||4360
1724697900000|2024-08-26 18:45:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|4756
1724698200000|2024-08-26 18:50:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|13725
1724698500000|2024-08-26 18:55:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|9829
1724698800000|2024-08-26 19:00:00|||||||||15201
1724699100000|2024-08-26 19:05:00|||||||||13948
1724699400000|2024-08-26 19:10:00|||||||||52361
1724699700000|2024-08-26 19:15:00|||||||||45849
1724700000000|2024-08-26 19:20:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|23495
1724700300000|2024-08-26 19:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|25347
1724700600000|2024-08-26 19:30:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|48236
1724700900000|2024-08-26 19:35:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|4426
1724701200000|2024-08-26 19:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|8675
1724701500000|2024-08-26 19:45:00|||||||||2808
1724701800000|2024-08-26 19:50:00|||||||||8460
1724702100000|2024-08-26 19:55:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|10543
1724702400000|2024-08-26 20:00:00|||||||||40237
1724702700000|2024-08-26 20:05:00|||||||||3721
1724703000000|2024-08-26 20:10:00|||||||||11738
1724703300000|2024-08-26 20:15:00|||||||||5519
1724703600000|2024-08-26 20:20:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|7895
1724703900000|2024-08-26 20:25:00|||||||||10279
1724704200000|2024-08-26 20:30:00|11359|11355|11359|11355|11359|11355|11359|11355|13427
1724704500000|2024-08-26 20:35:00|||||||||11251
1724704800000|2024-08-26 20:40:00|||||||||991
1724705100000|2024-08-26 20:45:00|||||||||10797
1724705400000|2024-08-26 20:50:00|||||||||6204
1724705700000|2024-08-26 20:55:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|6117
1724709600000|2024-08-26 22:00:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|754
1724709900000|2024-08-26 22:05:00|||||||||118
1724710200000|2024-08-26 22:10:00|||||||||50
1724710500000|2024-08-26 22:15:00|||||||||43
1724710800000|2024-08-26 22:20:00|||||||||24
1724711100000|2024-08-26 22:25:00|||||||||28
1724711400000|2024-08-26 22:30:00|||||||||57
1724711700000|2024-08-26 22:35:00|||||||||80
1724712000000|2024-08-26 22:40:00|||||||||78
1724712300000|2024-08-26 22:45:00|||||||||56
1724712600000|2024-08-26 22:50:00|||||||||106
1724712900000|2024-08-26 22:55:00|||||||||691
1724713200000|2024-08-26 23:00:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|239
1724713500000|2024-08-26 23:05:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|828
1724713800000|2024-08-26 23:10:00|||||||||89
1724714100000|2024-08-26 23:15:00|||||||||75
1724714400000|2024-08-26 23:20:00|||||||||48
1724714700000|2024-08-26 23:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|234
1724715000000|2024-08-26 23:30:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|175
1724715300000|2024-08-26 23:35:00|||||||||103
1724715600000|2024-08-26 23:40:00|||||||||30
1724715900000|2024-08-26 23:45:00|||||||||510
1724716200000|2024-08-26 23:50:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|267
1724716500000|2024-08-26 23:55:00|||||||||160
1724716800000|2024-08-27 00:00:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|1804
1724717100000|2024-08-27 00:05:00|||||||||656
1724717400000|2024-08-27 00:10:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|159
1724717700000|2024-08-27 00:15:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|568
1724718000000|2024-08-27 00:20:00|||||||||62
1724718300000|2024-08-27 00:25:00|||||||||32
1724718600000|2024-08-27 00:30:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|119
1724718900000|2024-08-27 00:35:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1894
1724719200000|2024-08-27 00:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|609
1724719500000|2024-08-27 00:45:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|362
1724719800000|2024-08-27 00:50:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|1687
1724720100000|2024-08-27 00:55:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|737
1724720400000|2024-08-27 01:00:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|381
1724720700000|2024-08-27 01:05:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|255
1724721000000|2024-08-27 01:10:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|2932
1724721300000|2024-08-27 01:15:00|11359|11355|11362.2|11358.2|11362.2|11358.2|11359|11355|1174
1724721600000|2024-08-27 01:20:00|||||||||748
1724721900000|2024-08-27 01:25:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1022
1724722200000|2024-08-27 01:30:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|280
1724722500000|2024-08-27 01:35:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|709
1724722800000|2024-08-27 01:40:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|551
1724723100000|2024-08-27 01:45:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|544
1724723400000|2024-08-27 01:50:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1028
1724723700000|2024-08-27 01:55:00|||||||||212
1724724000000|2024-08-27 02:00:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|1019
1724724300000|2024-08-27 02:05:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2017
1724724600000|2024-08-27 02:10:00|||||||||962
1724724900000|2024-08-27 02:15:00|||||||||248
1724725200000|2024-08-27 02:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|245
1724725500000|2024-08-27 02:25:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|156
1724725800000|2024-08-27 02:30:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1094
1724726100000|2024-08-27 02:35:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|951
1724726400000|2024-08-27 02:40:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|763
1724726700000|2024-08-27 02:45:00|||||||||159
1724727000000|2024-08-27 02:50:00|||||||||813
1724727300000|2024-08-27 02:55:00|||||||||336
1724727600000|2024-08-27 03:00:00|||||||||40
1724727900000|2024-08-27 03:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|646
1724728200000|2024-08-27 03:10:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|265
1724728500000|2024-08-27 03:15:00|11359|11355|11359|11355|11359|11355|11359|11355|366
1724728800000|2024-08-27 03:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1001
1724729100000|2024-08-27 03:25:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|830
1724729400000|2024-08-27 03:30:00|||||||||1190
1724729700000|2024-08-27 03:35:00|||||||||757
1724730000000|2024-08-27 03:40:00|||||||||423
1724730300000|2024-08-27 03:45:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|1100
1724730600000|2024-08-27 03:50:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1692
1724730900000|2024-08-27 03:55:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|525
1724731200000|2024-08-27 04:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|693
1724731500000|2024-08-27 04:05:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|201
1724731800000|2024-08-27 04:10:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1254
1724732100000|2024-08-27 04:15:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|271
1724732400000|2024-08-27 04:20:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|405
1724732700000|2024-08-27 04:25:00|||||||||596
1724733000000|2024-08-27 04:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|91
1724733300000|2024-08-27 04:35:00|||||||||78
1724733600000|2024-08-27 04:40:00|||||||||841
1724733900000|2024-08-27 04:45:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|709
1724734200000|2024-08-27 04:50:00|||||||||2933
1724734500000|2024-08-27 04:55:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|150
1724734800000|2024-08-27 05:00:00|||||||||122
1724735100000|2024-08-27 05:05:00|||||||||315
1724735400000|2024-08-27 05:10:00|||||||||1195
1724735700000|2024-08-27 05:15:00|||||||||678
1724736000000|2024-08-27 05:20:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|100
1724736300000|2024-08-27 05:25:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|334
1724736600000|2024-08-27 05:30:00|||||||||77
1724736900000|2024-08-27 05:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|740
1724737200000|2024-08-27 05:40:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|581
1724737500000|2024-08-27 05:45:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1459
1724737800000|2024-08-27 05:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|673
1724738100000|2024-08-27 05:55:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|698
1724738400000|2024-08-27 06:00:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1113
1724738700000|2024-08-27 06:05:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|5942
1724739000000|2024-08-27 06:10:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|694
1724739300000|2024-08-27 06:15:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|711
1724739600000|2024-08-27 06:20:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|9433
1724739900000|2024-08-27 06:25:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|439
1724740200000|2024-08-27 06:30:00|11352.8|11348.8|11355.9|11351.9|11357.5|11353.5|11352.8|11348.8|1402
1724740500000|2024-08-27 06:35:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1331
1724740800000|2024-08-27 06:40:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1716
1724741100000|2024-08-27 06:45:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|813
1724741400000|2024-08-27 06:50:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|980
1724741700000|2024-08-27 06:55:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|2970
1724742000000|2024-08-27 07:00:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11355.9|11351.9|2252
1724742300000|2024-08-27 07:05:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|17363
1724742600000|2024-08-27 07:10:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1540
1724742900000|2024-08-27 07:15:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|6415
1724743200000|2024-08-27 07:20:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|2709
1724743500000|2024-08-27 07:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|1469
1724743800000|2024-08-27 07:30:00|11357.5|11353.5|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|1478
1724744100000|2024-08-27 07:35:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2324
1724744400000|2024-08-27 07:40:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|8893
1724744700000|2024-08-27 07:45:00|||||||||5589
1724745000000|2024-08-27 07:50:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|5022
1724745300000|2024-08-27 07:55:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|49491
1724745600000|2024-08-27 08:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2699
1724745900000|2024-08-27 08:05:00|||||||||3128
1724746200000|2024-08-27 08:10:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|10880
1724746500000|2024-08-27 08:15:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|17330
1724746800000|2024-08-27 08:20:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|15185
1724747100000|2024-08-27 08:25:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|8403
1724747400000|2024-08-27 08:30:00|||||||||5802
1724747700000|2024-08-27 08:35:00|11348.9|11344.9|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|3787
1724748000000|2024-08-27 08:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|6613
1724748300000|2024-08-27 08:45:00|||||||||27240
1724748600000|2024-08-27 08:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|3446
1724748900000|2024-08-27 08:55:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|360
1724749200000|2024-08-27 09:00:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|6894
1724749500000|2024-08-27 09:05:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1818
1724749800000|2024-08-27 09:10:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|2521
1724750100000|2024-08-27 09:15:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|4716
1724750400000|2024-08-27 09:20:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|4169
1724750700000|2024-08-27 09:25:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|25399
1724751000000|2024-08-27 09:30:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|13740
1724751300000|2024-08-27 09:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|4269
1724751600000|2024-08-27 09:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|2837
1724751900000|2024-08-27 09:45:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|14178
1724752200000|2024-08-27 09:50:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3444
1724752500000|2024-08-27 09:55:00|||||||||12803
1724752800000|2024-08-27 10:00:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|3834
1724753100000|2024-08-27 10:05:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|6949
1724753400000|2024-08-27 10:10:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|10435
1724753700000|2024-08-27 10:15:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|15123
1724754000000|2024-08-27 10:20:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|46284
1724754300000|2024-08-27 10:25:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|12222
1724754600000|2024-08-27 10:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|4584
1724754900000|2024-08-27 10:35:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|5885
1724755200000|2024-08-27 10:40:00|||||||||1706
1724755500000|2024-08-27 10:45:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|6436
1724755800000|2024-08-27 10:50:00|||||||||2318
1724756100000|2024-08-27 10:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1788
1724756400000|2024-08-27 11:00:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|2921
1724756700000|2024-08-27 11:05:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|8886
1724757000000|2024-08-27 11:10:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2057
1724757300000|2024-08-27 11:15:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1633
1724757600000|2024-08-27 11:20:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|2136
1724757900000|2024-08-27 11:25:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2109
1724758200000|2024-08-27 11:30:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|6794
1724758500000|2024-08-27 11:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|13035
1724758800000|2024-08-27 11:40:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|9705
1724759100000|2024-08-27 11:45:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|7106
1724759400000|2024-08-27 11:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|62323
1724759700000|2024-08-27 11:55:00|11341.1|11337.1|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|8209
1724760000000|2024-08-27 12:00:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|13465
1724760300000|2024-08-27 12:05:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|25105
1724760600000|2024-08-27 12:10:00|11340.3|11336.3|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|5391
1724760900000|2024-08-27 12:15:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|7370
1724761200000|2024-08-27 12:20:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|4146
1724761500000|2024-08-27 12:25:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|8530
1724761800000|2024-08-27 12:30:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11334|11330|5594
1724762100000|2024-08-27 12:35:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|8379
1724762400000|2024-08-27 12:40:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|10527
1724762700000|2024-08-27 12:45:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|85931
1724763000000|2024-08-27 12:50:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|14876
1724763300000|2024-08-27 12:55:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|12968
1724763600000|2024-08-27 13:00:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|17264
1724763900000|2024-08-27 13:05:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|7956
1724764200000|2024-08-27 13:10:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|6698
1724764500000|2024-08-27 13:15:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|13921
1724764800000|2024-08-27 13:20:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|5685
1724765100000|2024-08-27 13:25:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|7835
1724765400000|2024-08-27 13:30:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|14796
1724765700000|2024-08-27 13:35:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|12679
1724766000000|2024-08-27 13:40:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|6049
1724766300000|2024-08-27 13:45:00|11337.2|11333.2|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|8061
1724766600000|2024-08-27 13:50:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|25028
1724766900000|2024-08-27 13:55:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|30740
1724767200000|2024-08-27 14:00:00|11330.9|11326.9|11337.2|11333.2|11337.2|11333.2|11329.3|11325.3|23588
1724767500000|2024-08-27 14:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11334|11330|6955
1724767800000|2024-08-27 14:10:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|6030
1724768100000|2024-08-27 14:15:00|11334|11330|11337.2|11333.2|11338.7|11334.7|11334|11330|6801
1724768400000|2024-08-27 14:20:00|11338.7|11334.7|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|5305
1724768700000|2024-08-27 14:25:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|9008
1724769000000|2024-08-27 14:30:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11334|11330|23033
1724769300000|2024-08-27 14:35:00|11335.6|11331.6|11341.8|11337.8|11341.8|11337.8|11335.6|11331.6|10798
1724769600000|2024-08-27 14:40:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|7649
1724769900000|2024-08-27 14:45:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|9340
1724770200000|2024-08-27 14:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|16075
1724770500000|2024-08-27 14:55:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|20390
1724770800000|2024-08-27 15:00:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|12986
1724771100000|2024-08-27 15:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|7882
1724771400000|2024-08-27 15:10:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|7455
1724771700000|2024-08-27 15:15:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|7082
1724772000000|2024-08-27 15:20:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|61494
1724772300000|2024-08-27 15:25:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|12125
1724772600000|2024-08-27 15:30:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|6410
1724772900000|2024-08-27 15:35:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|8136
1724773200000|2024-08-27 15:40:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|5780
1724773500000|2024-08-27 15:45:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|8684
1724773800000|2024-08-27 15:50:00|||||||||9043
1724774100000|2024-08-27 15:55:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11969
1724774400000|2024-08-27 16:00:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|16916
1724774700000|2024-08-27 16:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|4267
1724775000000|2024-08-27 16:10:00|11343.4|11339.4|11345|11341|11345|11341|11341.8|11337.8|5009
1724775300000|2024-08-27 16:15:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|20695
1724775600000|2024-08-27 16:20:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|28256
1724775900000|2024-08-27 16:25:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|11258
1724776200000|2024-08-27 16:30:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|10742
1724776500000|2024-08-27 16:35:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|5033
1724776800000|2024-08-27 16:40:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|13944
1724777100000|2024-08-27 16:45:00|||||||||9490
1724777400000|2024-08-27 16:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|3682
1724777700000|2024-08-27 16:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|4469
1724778000000|2024-08-27 17:00:00|11348.1|11344.1|11346.5|11342.5|11352.8|11348.8|11346.5|11342.5|9401
1724778300000|2024-08-27 17:05:00|11345|11341|11351.2|11347.2|11351.2|11347.2|11345|11341|7518
1724778600000|2024-08-27 17:10:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|12001
1724778900000|2024-08-27 17:15:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|6318
1724779200000|2024-08-27 17:20:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|3363
1724779500000|2024-08-27 17:25:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|4553
1724779800000|2024-08-27 17:30:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|2615
1724780100000|2024-08-27 17:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|4612
1724780400000|2024-08-27 17:40:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|7420
1724780700000|2024-08-27 17:45:00|||||||||2599
1724781000000|2024-08-27 17:50:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|3553
1724781300000|2024-08-27 17:55:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.1|11351.1|2585
1724781600000|2024-08-27 18:00:00|||||||||26749
1724781900000|2024-08-27 18:05:00|||||||||20446
1724782200000|2024-08-27 18:10:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|3876
1724782500000|2024-08-27 18:15:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|2447
1724782800000|2024-08-27 18:20:00|11357.5|11353.5|11359|11355|11359|11355|11355.9|11351.9|3446
1724783100000|2024-08-27 18:25:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|5723
1724783400000|2024-08-27 18:30:00|||||||||3894
1724783700000|2024-08-27 18:35:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|3071
1724784000000|2024-08-27 18:40:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|5950
1724784300000|2024-08-27 18:45:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|3898
1724784600000|2024-08-27 18:50:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|13630
1724784900000|2024-08-27 18:55:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|73516
1724785200000|2024-08-27 19:00:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|12297
1724785500000|2024-08-27 19:05:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|22935
1724785800000|2024-08-27 19:10:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|4984
1724786100000|2024-08-27 19:15:00|||||||||36354
1724786400000|2024-08-27 19:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|8886
1724786700000|2024-08-27 19:25:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|18728
1724787000000|2024-08-27 19:30:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|27032
1724787300000|2024-08-27 19:35:00|||||||||32810
1724787600000|2024-08-27 19:40:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|5725
1724787900000|2024-08-27 19:45:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3058
1724788200000|2024-08-27 19:50:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|9051
1724788500000|2024-08-27 19:55:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|12659
1724788800000|2024-08-27 20:00:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|61188
1724789100000|2024-08-27 20:05:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|6191
1724789400000|2024-08-27 20:10:00|||||||||64385
1724789700000|2024-08-27 20:15:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|21382
1724790000000|2024-08-27 20:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|3413
1724790300000|2024-08-27 20:25:00|||||||||41717
1724790600000|2024-08-27 20:30:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|40377
1724790900000|2024-08-27 20:35:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|59631
1724791200000|2024-08-27 20:40:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|59632
1724791500000|2024-08-27 20:45:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|189583
1724791800000|2024-08-27 20:50:00|11359|11355|11359|11355|11359|11355|11359|11355|41014
1724792100000|2024-08-27 20:55:00|11359.8|11355.8|11360.6|11356.6|11362.2|11358.2|11359.8|11355.8|118197
1724796000000|2024-08-27 22:00:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|363
1724796300000|2024-08-27 22:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|226
1724796600000|2024-08-27 22:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|892
1724796900000|2024-08-27 22:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|20
1724797200000|2024-08-27 22:20:00|11359|11355|11359|11355|11359|11355|11359|11355|288
1724797500000|2024-08-27 22:25:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|292
1724797800000|2024-08-27 22:30:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|532
1724798100000|2024-08-27 22:35:00|||||||||3
1724798400000|2024-08-27 22:40:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|319
1724798700000|2024-08-27 22:45:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|610
1724799000000|2024-08-27 22:50:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|293
1724799300000|2024-08-27 22:55:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|481
1724799600000|2024-08-27 23:00:00|||||||||19
1724799900000|2024-08-27 23:05:00|||||||||9
1724800200000|2024-08-27 23:10:00|||||||||325
1724800500000|2024-08-27 23:15:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|276
1724800800000|2024-08-27 23:20:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|595
1724801100000|2024-08-27 23:25:00|||||||||116
1724801400000|2024-08-27 23:30:00|||||||||61
1724801700000|2024-08-27 23:35:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|451
1724802000000|2024-08-27 23:40:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|399
1724802300000|2024-08-27 23:45:00|||||||||49
1724802600000|2024-08-27 23:50:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|816
1724802900000|2024-08-27 23:55:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|444
1724803200000|2024-08-28 00:00:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|701
1724803500000|2024-08-28 00:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|528
1724803800000|2024-08-28 00:10:00|||||||||162
1724804100000|2024-08-28 00:15:00|||||||||41
1724804400000|2024-08-28 00:20:00|||||||||186
1724804700000|2024-08-28 00:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|661
1724805000000|2024-08-28 00:30:00|||||||||73
1724805300000|2024-08-28 00:35:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|483
1724805600000|2024-08-28 00:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|456
1724805900000|2024-08-28 00:45:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1973
1724806200000|2024-08-28 00:50:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|436
1724806500000|2024-08-28 00:55:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|225
1724806800000|2024-08-28 01:00:00|||||||||173
1724807100000|2024-08-28 01:05:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|943
1724807400000|2024-08-28 01:10:00|||||||||795
1724807700000|2024-08-28 01:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|264
1724808000000|2024-08-28 01:20:00|||||||||140
1724808300000|2024-08-28 01:25:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1373
1724808600000|2024-08-28 01:30:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|1910
1724808900000|2024-08-28 01:35:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|1048
1724809200000|2024-08-28 01:40:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|1288
1724809500000|2024-08-28 01:45:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|290
1724809800000|2024-08-28 01:50:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|2313
1724810100000|2024-08-28 01:55:00|||||||||170
1724810400000|2024-08-28 02:00:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|292
1724810700000|2024-08-28 02:05:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|310
1724811000000|2024-08-28 02:10:00|||||||||95
1724811300000|2024-08-28 02:15:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|450
1724811600000|2024-08-28 02:20:00|||||||||823
1724811900000|2024-08-28 02:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|610
1724812200000|2024-08-28 02:30:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1970
1724812500000|2024-08-28 02:35:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|5392
1724812800000|2024-08-28 02:40:00|||||||||364
1724813100000|2024-08-28 02:45:00|||||||||142
1724813400000|2024-08-28 02:50:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|143
1724813700000|2024-08-28 02:55:00|||||||||156
1724814000000|2024-08-28 03:00:00|||||||||44
1724814300000|2024-08-28 03:05:00|||||||||74
1724814600000|2024-08-28 03:10:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|126
1724814900000|2024-08-28 03:15:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|630
1724815200000|2024-08-28 03:20:00|11355.1|11351.1|11355.9|11351.9|11355.9|11351.9|11355.1|11351.1|148
1724815500000|2024-08-28 03:25:00|||||||||461
1724815800000|2024-08-28 03:30:00|||||||||482
1724816100000|2024-08-28 03:35:00|||||||||69
1724816400000|2024-08-28 03:40:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|758
1724816700000|2024-08-28 03:45:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|251
1724817000000|2024-08-28 03:50:00|||||||||119
1724817300000|2024-08-28 03:55:00|||||||||385
1724817600000|2024-08-28 04:00:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|150
1724817900000|2024-08-28 04:05:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|434
1724818200000|2024-08-28 04:10:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|578
1724818500000|2024-08-28 04:15:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1419
1724818800000|2024-08-28 04:20:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|593
1724819100000|2024-08-28 04:25:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|250
1724819400000|2024-08-28 04:30:00|||||||||2989
1724819700000|2024-08-28 04:35:00|||||||||278
1724820000000|2024-08-28 04:40:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|186
1724820300000|2024-08-28 04:45:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|1650
1724820600000|2024-08-28 04:50:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|166
1724820900000|2024-08-28 04:55:00|||||||||453
1724821200000|2024-08-28 05:00:00|||||||||39
1724821500000|2024-08-28 05:05:00|||||||||46
1724821800000|2024-08-28 05:10:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|277
1724822100000|2024-08-28 05:15:00|||||||||449
1724822400000|2024-08-28 05:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|266
1724822700000|2024-08-28 05:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|427
1724823000000|2024-08-28 05:30:00|||||||||121
1724823300000|2024-08-28 05:35:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1023
1724823600000|2024-08-28 05:40:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|597
1724823900000|2024-08-28 05:45:00|||||||||90
1724824200000|2024-08-28 05:50:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|474
1724824500000|2024-08-28 05:55:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|940
1724824800000|2024-08-28 06:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|387
1724825100000|2024-08-28 06:05:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|1190
1724825400000|2024-08-28 06:10:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|2190
1724825700000|2024-08-28 06:15:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|105
1724826000000|2024-08-28 06:20:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|349
1724826300000|2024-08-28 06:25:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1188
1724826600000|2024-08-28 06:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1501
1724826900000|2024-08-28 06:35:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1257
1724827200000|2024-08-28 06:40:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|680
1724827500000|2024-08-28 06:45:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1133
1724827800000|2024-08-28 06:50:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1081
1724828100000|2024-08-28 06:55:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|1687
1724828400000|2024-08-28 07:00:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1196
1724828700000|2024-08-28 07:05:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1059
1724829000000|2024-08-28 07:10:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1434
1724829300000|2024-08-28 07:15:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|448
1724829600000|2024-08-28 07:20:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|592
1724829900000|2024-08-28 07:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|766
1724830200000|2024-08-28 07:30:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|3432
1724830500000|2024-08-28 07:35:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1099
1724830800000|2024-08-28 07:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|3209
1724831100000|2024-08-28 07:45:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|3042
1724831400000|2024-08-28 07:50:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|609
1724831700000|2024-08-28 07:55:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1074
1724832000000|2024-08-28 08:00:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1430
1724832300000|2024-08-28 08:05:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|1640
1724832600000|2024-08-28 08:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1234
1724832900000|2024-08-28 08:15:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|462
1724833200000|2024-08-28 08:20:00|||||||||732
1724833500000|2024-08-28 08:25:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1650
1724833800000|2024-08-28 08:30:00|||||||||1248
1724834100000|2024-08-28 08:35:00|||||||||446
1724834400000|2024-08-28 08:40:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|1808
1724834700000|2024-08-28 08:45:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|3401
1724835000000|2024-08-28 08:50:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|4850
1724835300000|2024-08-28 08:55:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1856
1724835600000|2024-08-28 09:00:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1859
1724835900000|2024-08-28 09:05:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1122
1724836200000|2024-08-28 09:10:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1287
1724836500000|2024-08-28 09:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|4537
1724836800000|2024-08-28 09:20:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1279
1724837100000|2024-08-28 09:25:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1830
1724837400000|2024-08-28 09:30:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|1118
1724837700000|2024-08-28 09:35:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|486
1724838000000|2024-08-28 09:40:00|||||||||429
1724838300000|2024-08-28 09:45:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|642
1724838600000|2024-08-28 09:50:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|4661
1724838900000|2024-08-28 09:55:00|||||||||1360
1724839200000|2024-08-28 10:00:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1779
1724839500000|2024-08-28 10:05:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|803
1724839800000|2024-08-28 10:10:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|420
1724840100000|2024-08-28 10:15:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|499
1724840400000|2024-08-28 10:20:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|436
1724840700000|2024-08-28 10:25:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1298
1724841000000|2024-08-28 10:30:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1421
1724841300000|2024-08-28 10:35:00|||||||||4672
1724841600000|2024-08-28 10:40:00|11365.3|11361.3|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|11068
1724841900000|2024-08-28 10:45:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|237
1724842200000|2024-08-28 10:50:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|2103
1724842500000|2024-08-28 10:55:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|1749
1724842800000|2024-08-28 11:00:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|2122
1724843100000|2024-08-28 11:05:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1002
1724843400000|2024-08-28 11:10:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|1170
1724843700000|2024-08-28 11:15:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1733
1724844000000|2024-08-28 11:20:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|3541
1724844300000|2024-08-28 11:25:00|||||||||124
1724844600000|2024-08-28 11:30:00|||||||||3412
1724844900000|2024-08-28 11:35:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|26563
1724845200000|2024-08-28 11:40:00|11373.1|11369.1|11370|11366|11373.1|11369.1|11370|11366|3483
1724845500000|2024-08-28 11:45:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|1812
1724845800000|2024-08-28 11:50:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|3415
1724846100000|2024-08-28 11:55:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|1879
1724846400000|2024-08-28 12:00:00|11370|11366|11366.8|11362.8|11371.5|11367.5|11365.3|11361.3|6424
1724846700000|2024-08-28 12:05:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|8475
1724847000000|2024-08-28 12:10:00|11366.8|11362.8|11362.2|11358.2|11366.8|11362.8|11362.2|11358.2|5779
1724847300000|2024-08-28 12:15:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|4344
1724847600000|2024-08-28 12:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2897
1724847900000|2024-08-28 12:25:00|11363.7|11359.7|11357.5|11353.5|11363.7|11359.7|11357.5|11353.5|3748
1724848200000|2024-08-28 12:30:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|3879
1724848500000|2024-08-28 12:35:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|6682
1724848800000|2024-08-28 12:40:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11354.3|11350.3|157140
1724849100000|2024-08-28 12:45:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|31380
1724849400000|2024-08-28 12:50:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|14021
1724849700000|2024-08-28 12:55:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11359|11355|53868
1724850000000|2024-08-28 13:00:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|16161
1724850300000|2024-08-28 13:05:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11354.3|11350.3|8640
1724850600000|2024-08-28 13:10:00|11354.3|11350.3|11359|11355|11359|11355|11354.3|11350.3|4717
1724850900000|2024-08-28 13:15:00|11360.6|11356.6|11362.2|11358.2|11363.7|11359.7|11359|11355|4321
1724851200000|2024-08-28 13:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2406
1724851500000|2024-08-28 13:25:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1022
1724851800000|2024-08-28 13:30:00|11355.9|11351.9|11351.2|11347.2|11355.9|11351.9|11351.2|11347.2|7984
1724852100000|2024-08-28 13:35:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|24957
1724852400000|2024-08-28 13:40:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|35201
1724852700000|2024-08-28 13:45:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|8985
1724853000000|2024-08-28 13:50:00|11354.3|11350.3|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|13982
1724853300000|2024-08-28 13:55:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11351.2|11347.2|4684
1724853600000|2024-08-28 14:00:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|2392
1724853900000|2024-08-28 14:05:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|3977
1724854200000|2024-08-28 14:10:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|5174
1724854500000|2024-08-28 14:15:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|5664
1724854800000|2024-08-28 14:20:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|26529
1724855100000|2024-08-28 14:25:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|4614
1724855400000|2024-08-28 14:30:00|11357.5|11353.5|11362.2|11358.2|11362.2|11358.2|11357.5|11353.5|4087
1724855700000|2024-08-28 14:35:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|2578
1724856000000|2024-08-28 14:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11359|11355|6213
1724856300000|2024-08-28 14:45:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|8048
1724856600000|2024-08-28 14:50:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|19198
1724856900000|2024-08-28 14:55:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|4866
1724857200000|2024-08-28 15:00:00|11366.8|11362.8|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|10084
1724857500000|2024-08-28 15:05:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|11128
1724857800000|2024-08-28 15:10:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|4936
1724858100000|2024-08-28 15:15:00|11360.6|11356.6|11365.3|11361.3|11365.3|11361.3|11360.6|11356.6|2008
1724858400000|2024-08-28 15:20:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1448
1724858700000|2024-08-28 15:25:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1305
1724859000000|2024-08-28 15:30:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|1245
1724859300000|2024-08-28 15:35:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|6506
1724859600000|2024-08-28 15:40:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1991
1724859900000|2024-08-28 15:45:00|11362.9|11358.9|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2988
1724860200000|2024-08-28 15:50:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2706
1724860500000|2024-08-28 15:55:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1156
1724860800000|2024-08-28 16:00:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|2959
1724861100000|2024-08-28 16:05:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1596
1724861400000|2024-08-28 16:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|6583
1724861700000|2024-08-28 16:15:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|6982
1724862000000|2024-08-28 16:20:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|2511
1724862300000|2024-08-28 16:25:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|3480
1724862600000|2024-08-28 16:30:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|963
1724862900000|2024-08-28 16:35:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|6589
1724863200000|2024-08-28 16:40:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1478
1724863500000|2024-08-28 16:45:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|25533
1724863800000|2024-08-28 16:50:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|3111
1724864100000|2024-08-28 16:55:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|2076
1724864400000|2024-08-28 17:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|4813
1724864700000|2024-08-28 17:05:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|8134
1724865000000|2024-08-28 17:10:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|16518
1724865300000|2024-08-28 17:15:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|7804
1724865600000|2024-08-28 17:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1958
1724865900000|2024-08-28 17:25:00|11359|11355|11359|11355|11359|11355|11359|11355|4043
1724866200000|2024-08-28 17:30:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|8464
1724866500000|2024-08-28 17:35:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|5323
1724866800000|2024-08-28 17:40:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|814
1724867100000|2024-08-28 17:45:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|829
1724867400000|2024-08-28 17:50:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|4428
1724867700000|2024-08-28 17:55:00|11355.9|11351.9|11359|11355|11360.6|11356.6|11355.9|11351.9|3473
1724868000000|2024-08-28 18:00:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|9976
1724868300000|2024-08-28 18:05:00|11357.5|11353.5|11354.3|11350.3|11359|11355|11354.3|11350.3|4123
1724868600000|2024-08-28 18:10:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|1712
1724868900000|2024-08-28 18:15:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|1654
1724869200000|2024-08-28 18:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|540
1724869500000|2024-08-28 18:25:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|6879
1724869800000|2024-08-28 18:30:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|3367
1724870100000|2024-08-28 18:35:00|||||||||987
1724870400000|2024-08-28 18:40:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1367
1724870700000|2024-08-28 18:45:00|11353.6|11349.6|11354.3|11350.3|11355.9|11351.9|11353.6|11349.6|10890
1724871000000|2024-08-28 18:50:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|2117
1724871300000|2024-08-28 18:55:00|||||||||15555
1724623200000|2024-08-25 22:00:00|11377.8|11373.8|11382.5|11378.5|11382.5|11378.5|11376.2|11372.2|3702
1724623500000|2024-08-25 22:05:00|11380.9|11376.9|11376.2|11372.2|11380.9|11376.9|11376.2|11372.2|2012
1724623800000|2024-08-25 22:10:00|11374.7|11370.7|11377.8|11373.8|11377.8|11373.8|11374.7|11370.7|1868
1724624100000|2024-08-25 22:15:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|1005
1724624400000|2024-08-25 22:20:00|||||||||978
1724624700000|2024-08-25 22:25:00|11373.1|11369.1|11374.7|11370.7|11374.7|11370.7|11373.1|11369.1|705
1724625000000|2024-08-25 22:30:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|128
1724625300000|2024-08-25 22:35:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|460
1724625600000|2024-08-25 22:40:00|11379.3|11375.3|11384|11380|11385.6|11381.6|11379.3|11375.3|1632
1724625900000|2024-08-25 22:45:00|11383.3|11379.3|11382.5|11378.5|11383.3|11379.3|11382.5|11378.5|89
1724626200000|2024-08-25 22:50:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|79
1724626500000|2024-08-25 22:55:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|728
1724626800000|2024-08-25 23:00:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|683
1724627100000|2024-08-25 23:05:00|11384|11380|11385.6|11381.6|11387.2|11383.2|11384|11380|340
1724627400000|2024-08-25 23:10:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|324
1724627700000|2024-08-25 23:15:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11384|11380|495
1724628000000|2024-08-25 23:20:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|214
1724628300000|2024-08-25 23:25:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11382.5|11378.5|539
1724628600000|2024-08-25 23:30:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|216
1724628900000|2024-08-25 23:35:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|819
1724629200000|2024-08-25 23:40:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|425
1724629500000|2024-08-25 23:45:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|1121
1724629800000|2024-08-25 23:50:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|321
1724630100000|2024-08-25 23:55:00|||||||||17
1724630400000|2024-08-26 00:00:00|11384|11380|11384|11380|11385.6|11381.6|11382.5|11378.5|1638
1724630700000|2024-08-26 00:05:00|11385.6|11381.6|11390.3|11386.3|11390.3|11386.3|11384|11380|1342
1724631000000|2024-08-26 00:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|446
1724631300000|2024-08-26 00:15:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1533
1724631600000|2024-08-26 00:20:00|11390.3|11386.3|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|30362
1724631900000|2024-08-26 00:25:00|11393.4|11389.4|11393.4|11389.4|11395|11391|11393.4|11389.4|2824
1724632200000|2024-08-26 00:30:00|11395|11391|11395|11391|11395|11391|11393.4|11389.4|1900
1724632500000|2024-08-26 00:35:00|11396.5|11392.5|11391.8|11387.8|11396.5|11392.5|11391.8|11387.8|1772
1724632800000|2024-08-26 00:40:00|||||||||294
1724633100000|2024-08-26 00:45:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|1343
1724633400000|2024-08-26 00:50:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|1168
1724633700000|2024-08-26 00:55:00|11390.3|11386.3|11387.2|11383.2|11390.3|11386.3|11387.2|11383.2|1238
1724634000000|2024-08-26 01:00:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|1121
1724634300000|2024-08-26 01:05:00|11387.2|11383.2|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|721
1724634600000|2024-08-26 01:10:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|937
1724634900000|2024-08-26 01:15:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|2754
1724635200000|2024-08-26 01:20:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|320
1724635500000|2024-08-26 01:25:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|942
1724635800000|2024-08-26 01:30:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|2803
1724636100000|2024-08-26 01:35:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|106
1724636400000|2024-08-26 01:40:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|1453
1724636700000|2024-08-26 01:45:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11384|11380|2097
1724637000000|2024-08-26 01:50:00|||||||||342
1724637300000|2024-08-26 01:55:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|217
1724637600000|2024-08-26 02:00:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|901
1724637900000|2024-08-26 02:05:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|367
1724638200000|2024-08-26 02:10:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|380
1724638500000|2024-08-26 02:15:00|||||||||1079
1724638800000|2024-08-26 02:20:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|1355
1724639100000|2024-08-26 02:25:00|11388.7|11384.7|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|625
1724639400000|2024-08-26 02:30:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|250
1724639700000|2024-08-26 02:35:00|||||||||109
1724640000000|2024-08-26 02:40:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|9797
1724640300000|2024-08-26 02:45:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|569
1724640600000|2024-08-26 02:50:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11384|11380|1298
1724640900000|2024-08-26 02:55:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|1310
1724641200000|2024-08-26 03:00:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|1429
1724641500000|2024-08-26 03:05:00|||||||||549
1724641800000|2024-08-26 03:10:00|||||||||490
1724642100000|2024-08-26 03:15:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|2304
1724642400000|2024-08-26 03:20:00|||||||||324
1724642700000|2024-08-26 03:25:00|11384|11380|11384|11380|11385.6|11381.6|11384|11380|892
1724643000000|2024-08-26 03:30:00|||||||||383
1724643300000|2024-08-26 03:35:00|11385.6|11381.6|11384|11380|11385.6|11381.6|11384|11380|2480
1724643600000|2024-08-26 03:40:00|11382.5|11378.5|11384|11380|11385.6|11381.6|11382.5|11378.5|761
1724643900000|2024-08-26 03:45:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|1653
1724644200000|2024-08-26 03:50:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11384|11380|560
1724644500000|2024-08-26 03:55:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|450
1724644800000|2024-08-26 04:00:00|||||||||295
1724645100000|2024-08-26 04:05:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|4258
1724645400000|2024-08-26 04:10:00|11385.6|11381.6|11387.2|11383.2|11387.2|11383.2|11385.6|11381.6|638
1724645700000|2024-08-26 04:15:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|21
1724646000000|2024-08-26 04:20:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|161
1724646300000|2024-08-26 04:25:00|||||||||17
1724646600000|2024-08-26 04:30:00|||||||||82
1724646900000|2024-08-26 04:35:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|925
1724647200000|2024-08-26 04:40:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|127
1724647500000|2024-08-26 04:45:00|11387.2|11383.2|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|478
1724647800000|2024-08-26 04:50:00|||||||||218
1724648100000|2024-08-26 04:55:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|382
1724648400000|2024-08-26 05:00:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|677
1724648700000|2024-08-26 05:05:00|11388.7|11384.7|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|625
1724649000000|2024-08-26 05:10:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|89
1724649300000|2024-08-26 05:15:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11387.2|11383.2|346
1724649600000|2024-08-26 05:20:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|240
1724649900000|2024-08-26 05:25:00|||||||||256
1724650200000|2024-08-26 05:30:00|11385.6|11381.6|11388.7|11384.7|11388.7|11384.7|11385.6|11381.6|919
1724650500000|2024-08-26 05:35:00|||||||||21
1724650800000|2024-08-26 05:40:00|||||||||330
1724651100000|2024-08-26 05:45:00|||||||||30
1724651400000|2024-08-26 05:50:00|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|11390.3|11386.3|1164
1724651700000|2024-08-26 05:55:00|||||||||44
1724652000000|2024-08-26 06:00:00|11388.7|11384.7|11390.3|11386.3|11390.3|11386.3|11388.7|11384.7|3371
1724652300000|2024-08-26 06:05:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|1054
1724652600000|2024-08-26 06:10:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11387.2|11383.2|1850
1724652900000|2024-08-26 06:15:00|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|11388.7|11384.7|5968
1724653200000|2024-08-26 06:20:00|||||||||537
1724653500000|2024-08-26 06:25:00|11390.3|11386.3|11390.3|11386.3|11391.8|11387.8|11390.3|11386.3|4388
1724653800000|2024-08-26 06:30:00|11391.8|11387.8|11391.8|11387.8|11391.8|11387.8|11390.3|11386.3|2972
1724654100000|2024-08-26 06:35:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11388.7|11384.7|2896
1724654400000|2024-08-26 06:40:00|||||||||522
1724654700000|2024-08-26 06:45:00|11390.3|11386.3|11388.7|11384.7|11390.3|11386.3|11387.2|11383.2|3015
1724655000000|2024-08-26 06:50:00|11387.2|11383.2|11385.6|11381.6|11388.7|11384.7|11385.6|11381.6|2544
1724655300000|2024-08-26 06:55:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|2384
1724655600000|2024-08-26 07:00:00|11387.2|11383.2|11384|11380|11387.2|11383.2|11384|11380|2227
1724655900000|2024-08-26 07:05:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|639
1724656200000|2024-08-26 07:10:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|651
1724656500000|2024-08-26 07:15:00|||||||||174
1724656800000|2024-08-26 07:20:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|4630
1724657100000|2024-08-26 07:25:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|3813
1724657400000|2024-08-26 07:30:00|||||||||10517
1724657700000|2024-08-26 07:35:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|3475
1724658000000|2024-08-26 07:40:00|||||||||2247
1724658300000|2024-08-26 07:45:00|11377.8|11373.8|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|1966
1724658600000|2024-08-26 07:50:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|1685
1724658900000|2024-08-26 07:55:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|3224
1724659200000|2024-08-26 08:00:00|11377.8|11373.8|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|3417
1724659500000|2024-08-26 08:05:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|6988
1724659800000|2024-08-26 08:10:00|11376.2|11372.2|11377.8|11373.8|11377.8|11373.8|11376.2|11372.2|3112
1724660100000|2024-08-26 08:15:00|11379.3|11375.3|11377.8|11373.8|11379.3|11375.3|11377.8|11373.8|12643
1724660400000|2024-08-26 08:20:00|11378.6|11374.6|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|2091
1724660700000|2024-08-26 08:25:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|1777
1724661000000|2024-08-26 08:30:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11379.3|11375.3|1826
1724661300000|2024-08-26 08:35:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11377.8|11373.8|6207
1724661600000|2024-08-26 08:40:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|1976
1724661900000|2024-08-26 08:45:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|3783
1724662200000|2024-08-26 08:50:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|2760
1724662500000|2024-08-26 08:55:00|||||||||6202
1724662800000|2024-08-26 09:00:00|||||||||1606
1724663100000|2024-08-26 09:05:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|6713
1724663400000|2024-08-26 09:10:00|11379.3|11375.3|11380.9|11376.9|11380.9|11376.9|11379.3|11375.3|2651
1724663700000|2024-08-26 09:15:00|||||||||3081
1724664000000|2024-08-26 09:20:00|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|11379.3|11375.3|5743
1724664300000|2024-08-26 09:25:00|11377.8|11373.8|11380.9|11376.9|11380.9|11376.9|11377.8|11373.8|8062
1724664600000|2024-08-26 09:30:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|25515
1724664900000|2024-08-26 09:35:00|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|11380.9|11376.9|6939
1724665200000|2024-08-26 09:40:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|1439
1724665500000|2024-08-26 09:45:00|11384|11380|11384|11380|11384|11380|11384|11380|2191
1724665800000|2024-08-26 09:50:00|||||||||1301
1724666100000|2024-08-26 09:55:00|11385.6|11381.6|11385.6|11381.6|11385.6|11381.6|11384|11380|1125
1724666400000|2024-08-26 10:00:00|11384|11380|11385.6|11381.6|11385.6|11381.6|11384|11380|368
1724666700000|2024-08-26 10:05:00|11384|11380|11387.2|11383.2|11387.2|11383.2|11384|11380|1558
1724667000000|2024-08-26 10:10:00|11385.6|11381.6|11385.6|11381.6|11387.2|11383.2|11385.6|11381.6|2715
1724667300000|2024-08-26 10:15:00|11387.2|11383.2|11385.6|11381.6|11387.2|11383.2|11384|11380|818
1724667600000|2024-08-26 10:20:00|11384|11380|11384|11380|11384|11380|11382.5|11378.5|704
1724667900000|2024-08-26 10:25:00|11382.5|11378.5|11380.9|11376.9|11382.5|11378.5|11380.9|11376.9|934
1724668200000|2024-08-26 10:30:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|447
1724668500000|2024-08-26 10:35:00|11380.9|11376.9|11382.5|11378.5|11382.5|11378.5|11380.9|11376.9|397
1724668800000|2024-08-26 10:40:00|11384|11380|11382.5|11378.5|11384|11380|11382.5|11378.5|1209
1724669100000|2024-08-26 10:45:00|11384|11380|11382.5|11378.5|11385.6|11381.6|11382.5|11378.5|1634
1724669400000|2024-08-26 10:50:00|11384|11380|11384|11380|11384|11380|11384|11380|2515
1724669700000|2024-08-26 10:55:00|11382.5|11378.5|11384|11380|11384|11380|11382.5|11378.5|1467
1724670000000|2024-08-26 11:00:00|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|11382.5|11378.5|1695
1724670300000|2024-08-26 11:05:00|11380.9|11376.9|11377.8|11373.8|11380.9|11376.9|11376.2|11372.2|6139
1724670600000|2024-08-26 11:10:00|11376.2|11372.2|11374.7|11370.7|11376.2|11372.2|11374.7|11370.7|4517
1724670900000|2024-08-26 11:15:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11371.5|11367.5|10984
1724671200000|2024-08-26 11:20:00|11371.5|11367.5|11371.5|11367.5|11373.1|11369.1|11370|11366|5159
1724671500000|2024-08-26 11:25:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|8113
1724671800000|2024-08-26 11:30:00|11371.5|11367.5|11368.4|11364.4|11373.1|11369.1|11368.4|11364.4|14103
1724672100000|2024-08-26 11:35:00|11370|11366|11373.1|11369.1|11374.7|11370.7|11370|11366|13381
1724672400000|2024-08-26 11:40:00|11371.5|11367.5|11368.4|11364.4|11373.1|11369.1|11368.4|11364.4|13248
1724672700000|2024-08-26 11:45:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|4085
1724673000000|2024-08-26 11:50:00|11370|11366|11373.1|11369.1|11373.1|11369.1|11368.4|11364.4|5379
1724673300000|2024-08-26 11:55:00|||||||||6127
1724673600000|2024-08-26 12:00:00|11371.5|11367.5|11370|11366|11373.1|11369.1|11370|11366|1837
1724673900000|2024-08-26 12:05:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|5021
1724674200000|2024-08-26 12:10:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|2035
1724674500000|2024-08-26 12:15:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|7830
1724674800000|2024-08-26 12:20:00|11368.4|11364.4|11371.5|11367.5|11373.1|11369.1|11368.4|11364.4|7585
1724675100000|2024-08-26 12:25:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|19101
1724675400000|2024-08-26 12:30:00|11373.1|11369.1|11373.1|11369.1|11374.7|11370.7|11366.8|11362.8|11968
1724675700000|2024-08-26 12:35:00|11374.7|11370.7|11373.1|11369.1|11374.7|11370.7|11371.5|11367.5|4592
1724676000000|2024-08-26 12:40:00|11374.7|11370.7|11379.3|11375.3|11380.9|11376.9|11374.7|11370.7|43109
1724676300000|2024-08-26 12:45:00|11380.9|11376.9|11380.9|11376.9|11384|11380|11379.3|11375.3|23055
1724676600000|2024-08-26 12:50:00|11379.3|11375.3|11385.6|11381.6|11387.2|11383.2|11379.3|11375.3|10672
1724676900000|2024-08-26 12:55:00|11387.2|11383.2|11387.2|11383.2|11388.7|11384.7|11385.6|11381.6|4832
1724677200000|2024-08-26 13:00:00|11388.7|11384.7|11388.7|11384.7|11391.8|11387.8|11388.7|11384.7|27495
1724677500000|2024-08-26 13:05:00|11387.2|11383.2|11390.3|11386.3|11390.3|11386.3|11387.2|11383.2|27002
1724677800000|2024-08-26 13:10:00|11391.8|11387.8|11391.8|11387.8|11393.4|11389.4|11390.3|11386.3|67037
1724678100000|2024-08-26 13:15:00|11390.3|11386.3|11395|11391|11395|11391|11390.3|11386.3|33514
1724678400000|2024-08-26 13:20:00|11393.4|11389.4|11390.3|11386.3|11393.4|11389.4|11390.3|11386.3|64859
1724678700000|2024-08-26 13:25:00|11391.8|11387.8|11390.3|11386.3|11391.8|11387.8|11388.7|11384.7|8538
1724679000000|2024-08-26 13:30:00|11388.7|11384.7|11385.6|11381.6|11390.3|11386.3|11384|11380|10189
1724679300000|2024-08-26 13:35:00|11384|11380|11379.3|11375.3|11385.6|11381.6|11379.3|11375.3|8051
1724679600000|2024-08-26 13:40:00|11378.6|11374.6|11373.1|11369.1|11379.3|11375.3|11371.5|11367.5|13775
1724679900000|2024-08-26 13:45:00|11374.7|11370.7|11368.4|11364.4|11374.7|11370.7|11368.4|11364.4|8626
1724680200000|2024-08-26 13:50:00|11366.8|11362.8|11366.8|11362.8|11370|11366|11366.8|11362.8|9399
1724680500000|2024-08-26 13:55:00|11365.3|11361.3|11363.7|11359.7|11366.8|11362.8|11362.2|11358.2|24675
1724680800000|2024-08-26 14:00:00|11362.2|11358.2|11366.8|11362.8|11366.8|11362.8|11362.2|11358.2|15967
1724681100000|2024-08-26 14:05:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11366.8|11362.8|4051
1724681400000|2024-08-26 14:10:00|11370|11366|11371.5|11367.5|11374.7|11370.7|11368.4|11364.4|7594
1724681700000|2024-08-26 14:15:00|11373.1|11369.1|11377.8|11373.8|11377.8|11373.8|11373.1|11369.1|38005
1724682000000|2024-08-26 14:20:00|11379.3|11375.3|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|33422
1724682300000|2024-08-26 14:25:00|11377.8|11373.8|11379.3|11375.3|11382.5|11378.5|11377.8|11373.8|29553
1724682600000|2024-08-26 14:30:00|11380.9|11376.9|11384|11380|11385.6|11381.6|11379.3|11375.3|8895
1724682900000|2024-08-26 14:35:00|11382.5|11378.5|11388.7|11384.7|11390.3|11386.3|11382.5|11378.5|17444
1724683200000|2024-08-26 14:40:00|11387.2|11383.2|11387.2|11383.2|11387.2|11383.2|11384|11380|11392
1724683500000|2024-08-26 14:45:00|11385.6|11381.6|11384|11380|11387.2|11383.2|11382.5|11378.5|18170
1724683800000|2024-08-26 14:50:00|11382.5|11378.5|11382.5|11378.5|11384|11380|11379.3|11375.3|10914
1724684100000|2024-08-26 14:55:00|11380.9|11376.9|11384|11380|11384|11380|11380.9|11376.9|5886
1724684400000|2024-08-26 15:00:00|11383.3|11379.3|11379.3|11375.3|11384|11380|11379.3|11375.3|55489
1724684700000|2024-08-26 15:05:00|11378.6|11374.6|11379.3|11375.3|11379.3|11375.3|11377.8|11373.8|5310
1724685000000|2024-08-26 15:10:00|11380.9|11376.9|11379.3|11375.3|11380.9|11376.9|11377.8|11373.8|8900
1724685300000|2024-08-26 15:15:00|11377.8|11373.8|11374.7|11370.7|11379.3|11375.3|11373.1|11369.1|14294
1724685600000|2024-08-26 15:20:00|11373.1|11369.1|11370|11366|11374.7|11370.7|11370|11366|5782
1724685900000|2024-08-26 15:25:00|||||||||11900
1724686200000|2024-08-26 15:30:00|11368.4|11364.4|11371.5|11367.5|11371.5|11367.5|11368.4|11364.4|18774
1724686500000|2024-08-26 15:35:00|11373.1|11369.1|11373.1|11369.1|11373.1|11369.1|11370|11366|6710
1724686800000|2024-08-26 15:40:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|5056
1724687100000|2024-08-26 15:45:00|11370|11366|11368.4|11364.4|11370|11366|11366.8|11362.8|7581
1724687400000|2024-08-26 15:50:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|3089
1724687700000|2024-08-26 15:55:00|11370|11366|11368.4|11364.4|11370|11366|11366.8|11362.8|21228
1724688000000|2024-08-26 16:00:00|11366.8|11362.8|11370|11366|11371.5|11367.5|11366.8|11362.8|8190
1724688300000|2024-08-26 16:05:00|11368.4|11364.4|11370|11366|11373.1|11369.1|11368.4|11364.4|4424
1724688600000|2024-08-26 16:10:00|11368.4|11364.4|11370|11366|11370|11366|11366.8|11362.8|10553
1724688900000|2024-08-26 16:15:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|5195
1724689200000|2024-08-26 16:20:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|2853
1724689500000|2024-08-26 16:25:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|5740
1724689800000|2024-08-26 16:30:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|3249
1724690100000|2024-08-26 16:35:00|11370|11366|11370|11366|11371.5|11367.5|11368.4|11364.4|17965
1724690400000|2024-08-26 16:40:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|2961
1724690700000|2024-08-26 16:45:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|8388
1724691000000|2024-08-26 16:50:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|21343
1724691300000|2024-08-26 16:55:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|9133
1724691600000|2024-08-26 17:00:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|4891
1724691900000|2024-08-26 17:05:00|11370|11366|11371.5|11367.5|11371.5|11367.5|11370|11366|5732
1724692200000|2024-08-26 17:10:00|11373.1|11369.1|11371.5|11367.5|11373.1|11369.1|11371.5|11367.5|3120
1724692500000|2024-08-26 17:15:00|11370|11366|11370|11366|11371.5|11367.5|11370|11366|6822
1724692800000|2024-08-26 17:20:00|11371.5|11367.5|11368.4|11364.4|11371.5|11367.5|11368.4|11364.4|6349
1724693100000|2024-08-26 17:25:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|2973
1724693400000|2024-08-26 17:30:00|11370|11366|11368.4|11364.4|11370|11366|11366.8|11362.8|12376
1724693700000|2024-08-26 17:35:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|16307
1724694000000|2024-08-26 17:40:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|5540
1724694300000|2024-08-26 17:45:00|11368.4|11364.4|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1980
1724694600000|2024-08-26 17:50:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|11506
1724694900000|2024-08-26 17:55:00|11370|11366|11368.4|11364.4|11370|11366|11368.4|11364.4|11968
1724695200000|2024-08-26 18:00:00|||||||||6070
1724695500000|2024-08-26 18:05:00|11370|11366|11368.4|11364.4|11370|11366|11366.8|11362.8|13670
1724695800000|2024-08-26 18:10:00|11366.8|11362.8|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|6325
1724696100000|2024-08-26 18:15:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|15002
1724696400000|2024-08-26 18:20:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|4142
1724696700000|2024-08-26 18:25:00|11366.8|11362.8|11365.3|11361.3|11366.8|11362.8|11365.3|11361.3|6650
1724697000000|2024-08-26 18:30:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|3261
1724697300000|2024-08-26 18:35:00|11364.5|11360.5|11363.7|11359.7|11364.5|11360.5|11363.7|11359.7|5372
1724697600000|2024-08-26 18:40:00|||||||||4360
1724697900000|2024-08-26 18:45:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|4756
1724698200000|2024-08-26 18:50:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|13725
1724698500000|2024-08-26 18:55:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|9829
1724698800000|2024-08-26 19:00:00|||||||||15201
1724699100000|2024-08-26 19:05:00|||||||||13948
1724699400000|2024-08-26 19:10:00|||||||||52361
1724699700000|2024-08-26 19:15:00|||||||||45849
1724700000000|2024-08-26 19:20:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|23495
1724700300000|2024-08-26 19:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|25347
1724700600000|2024-08-26 19:30:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|48236
1724700900000|2024-08-26 19:35:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|4426
1724701200000|2024-08-26 19:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|8675
1724701500000|2024-08-26 19:45:00|||||||||2808
1724701800000|2024-08-26 19:50:00|||||||||8460
1724702100000|2024-08-26 19:55:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|10543
1724702400000|2024-08-26 20:00:00|||||||||40237
1724702700000|2024-08-26 20:05:00|||||||||3721
1724703000000|2024-08-26 20:10:00|||||||||11738
1724703300000|2024-08-26 20:15:00|||||||||5519
1724703600000|2024-08-26 20:20:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|7895
1724703900000|2024-08-26 20:25:00|||||||||10279
1724704200000|2024-08-26 20:30:00|11359|11355|11359|11355|11359|11355|11359|11355|13427
1724704500000|2024-08-26 20:35:00|||||||||11251
1724704800000|2024-08-26 20:40:00|||||||||991
1724705100000|2024-08-26 20:45:00|||||||||10797
1724705400000|2024-08-26 20:50:00|||||||||6204
1724705700000|2024-08-26 20:55:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|6117
1724709600000|2024-08-26 22:00:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|754
1724709900000|2024-08-26 22:05:00|||||||||118
1724710200000|2024-08-26 22:10:00|||||||||50
1724710500000|2024-08-26 22:15:00|||||||||43
1724710800000|2024-08-26 22:20:00|||||||||24
1724711100000|2024-08-26 22:25:00|||||||||28
1724711400000|2024-08-26 22:30:00|||||||||57
1724711700000|2024-08-26 22:35:00|||||||||80
1724712000000|2024-08-26 22:40:00|||||||||78
1724712300000|2024-08-26 22:45:00|||||||||56
1724712600000|2024-08-26 22:50:00|||||||||106
1724712900000|2024-08-26 22:55:00|||||||||691
1724713200000|2024-08-26 23:00:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|239
1724713500000|2024-08-26 23:05:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|828
1724713800000|2024-08-26 23:10:00|||||||||89
1724714100000|2024-08-26 23:15:00|||||||||75
1724714400000|2024-08-26 23:20:00|||||||||48
1724714700000|2024-08-26 23:25:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|234
1724715000000|2024-08-26 23:30:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|175
1724715300000|2024-08-26 23:35:00|||||||||103
1724715600000|2024-08-26 23:40:00|||||||||30
1724715900000|2024-08-26 23:45:00|||||||||510
1724716200000|2024-08-26 23:50:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|267
1724716500000|2024-08-26 23:55:00|||||||||160
1724716800000|2024-08-27 00:00:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|1804
1724717100000|2024-08-27 00:05:00|||||||||656
1724717400000|2024-08-27 00:10:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|159
1724717700000|2024-08-27 00:15:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|568
1724718000000|2024-08-27 00:20:00|||||||||62
1724718300000|2024-08-27 00:25:00|||||||||32
1724718600000|2024-08-27 00:30:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|119
1724718900000|2024-08-27 00:35:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1894
1724719200000|2024-08-27 00:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|609
1724719500000|2024-08-27 00:45:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|362
1724719800000|2024-08-27 00:50:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|1687
1724720100000|2024-08-27 00:55:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|737
1724720400000|2024-08-27 01:00:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11360.6|11356.6|381
1724720700000|2024-08-27 01:05:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|255
1724721000000|2024-08-27 01:10:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|2932
1724721300000|2024-08-27 01:15:00|11359|11355|11362.2|11358.2|11362.2|11358.2|11359|11355|1174
1724721600000|2024-08-27 01:20:00|||||||||748
1724721900000|2024-08-27 01:25:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1022
1724722200000|2024-08-27 01:30:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|280
1724722500000|2024-08-27 01:35:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|709
1724722800000|2024-08-27 01:40:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|551
1724723100000|2024-08-27 01:45:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|544
1724723400000|2024-08-27 01:50:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1028
1724723700000|2024-08-27 01:55:00|||||||||212
1724724000000|2024-08-27 02:00:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11362.2|11358.2|1019
1724724300000|2024-08-27 02:05:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2017
1724724600000|2024-08-27 02:10:00|||||||||962
1724724900000|2024-08-27 02:15:00|||||||||248
1724725200000|2024-08-27 02:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|245
1724725500000|2024-08-27 02:25:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|156
1724725800000|2024-08-27 02:30:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1094
1724726100000|2024-08-27 02:35:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|951
1724726400000|2024-08-27 02:40:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|763
1724726700000|2024-08-27 02:45:00|||||||||159
1724727000000|2024-08-27 02:50:00|||||||||813
1724727300000|2024-08-27 02:55:00|||||||||336
1724727600000|2024-08-27 03:00:00|||||||||40
1724727900000|2024-08-27 03:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|646
1724728200000|2024-08-27 03:10:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|265
1724728500000|2024-08-27 03:15:00|11359|11355|11359|11355|11359|11355|11359|11355|366
1724728800000|2024-08-27 03:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1001
1724729100000|2024-08-27 03:25:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|830
1724729400000|2024-08-27 03:30:00|||||||||1190
1724729700000|2024-08-27 03:35:00|||||||||757
1724730000000|2024-08-27 03:40:00|||||||||423
1724730300000|2024-08-27 03:45:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|1100
1724730600000|2024-08-27 03:50:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|1692
1724730900000|2024-08-27 03:55:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|525
1724731200000|2024-08-27 04:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|693
1724731500000|2024-08-27 04:05:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|201
1724731800000|2024-08-27 04:10:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1254
1724732100000|2024-08-27 04:15:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|271
1724732400000|2024-08-27 04:20:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|405
1724732700000|2024-08-27 04:25:00|||||||||596
1724733000000|2024-08-27 04:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|91
1724733300000|2024-08-27 04:35:00|||||||||78
1724733600000|2024-08-27 04:40:00|||||||||841
1724733900000|2024-08-27 04:45:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|709
1724734200000|2024-08-27 04:50:00|||||||||2933
1724734500000|2024-08-27 04:55:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|150
1724734800000|2024-08-27 05:00:00|||||||||122
1724735100000|2024-08-27 05:05:00|||||||||315
1724735400000|2024-08-27 05:10:00|||||||||1195
1724735700000|2024-08-27 05:15:00|||||||||678
1724736000000|2024-08-27 05:20:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|100
1724736300000|2024-08-27 05:25:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|334
1724736600000|2024-08-27 05:30:00|||||||||77
1724736900000|2024-08-27 05:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|740
1724737200000|2024-08-27 05:40:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|581
1724737500000|2024-08-27 05:45:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|1459
1724737800000|2024-08-27 05:50:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|673
1724738100000|2024-08-27 05:55:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|698
1724738400000|2024-08-27 06:00:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1113
1724738700000|2024-08-27 06:05:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|5942
1724739000000|2024-08-27 06:10:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|694
1724739300000|2024-08-27 06:15:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|711
1724739600000|2024-08-27 06:20:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|9433
1724739900000|2024-08-27 06:25:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|439
1724740200000|2024-08-27 06:30:00|11352.8|11348.8|11355.9|11351.9|11357.5|11353.5|11352.8|11348.8|1402
1724740500000|2024-08-27 06:35:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1331
1724740800000|2024-08-27 06:40:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1716
1724741100000|2024-08-27 06:45:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|813
1724741400000|2024-08-27 06:50:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|980
1724741700000|2024-08-27 06:55:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|2970
1724742000000|2024-08-27 07:00:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11355.9|11351.9|2252
1724742300000|2024-08-27 07:05:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|17363
1724742600000|2024-08-27 07:10:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1540
1724742900000|2024-08-27 07:15:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|6415
1724743200000|2024-08-27 07:20:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|2709
1724743500000|2024-08-27 07:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|1469
1724743800000|2024-08-27 07:30:00|11357.5|11353.5|11352.8|11348.8|11357.5|11353.5|11352.8|11348.8|1478
1724744100000|2024-08-27 07:35:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|2324
1724744400000|2024-08-27 07:40:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|8893
1724744700000|2024-08-27 07:45:00|||||||||5589
1724745000000|2024-08-27 07:50:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|5022
1724745300000|2024-08-27 07:55:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|49491
1724745600000|2024-08-27 08:00:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|2699
1724745900000|2024-08-27 08:05:00|||||||||3128
1724746200000|2024-08-27 08:10:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|10880
1724746500000|2024-08-27 08:15:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|17330
1724746800000|2024-08-27 08:20:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|15185
1724747100000|2024-08-27 08:25:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|8403
1724747400000|2024-08-27 08:30:00|||||||||5802
1724747700000|2024-08-27 08:35:00|11348.9|11344.9|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|3787
1724748000000|2024-08-27 08:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|6613
1724748300000|2024-08-27 08:45:00|||||||||27240
1724748600000|2024-08-27 08:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|3446
1724748900000|2024-08-27 08:55:00|11349.7|11345.7|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|360
1724749200000|2024-08-27 09:00:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|6894
1724749500000|2024-08-27 09:05:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11349.7|11345.7|1818
1724749800000|2024-08-27 09:10:00|11349.7|11345.7|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|2521
1724750100000|2024-08-27 09:15:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|4716
1724750400000|2024-08-27 09:20:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|4169
1724750700000|2024-08-27 09:25:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|25399
1724751000000|2024-08-27 09:30:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11345|11341|13740
1724751300000|2024-08-27 09:35:00|11346.5|11342.5|11345|11341|11346.5|11342.5|11343.4|11339.4|4269
1724751600000|2024-08-27 09:40:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|2837
1724751900000|2024-08-27 09:45:00|11345|11341|11345|11341|11346.5|11342.5|11345|11341|14178
1724752200000|2024-08-27 09:50:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|3444
1724752500000|2024-08-27 09:55:00|||||||||12803
1724752800000|2024-08-27 10:00:00|11345|11341|11346.5|11342.5|11348.1|11344.1|11345|11341|3834
1724753100000|2024-08-27 10:05:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|6949
1724753400000|2024-08-27 10:10:00|11345|11341|11346.5|11342.5|11346.5|11342.5|11345|11341|10435
1724753700000|2024-08-27 10:15:00|11348.1|11344.1|11348.1|11344.1|11349.7|11345.7|11348.1|11344.1|15123
1724754000000|2024-08-27 10:20:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|46284
1724754300000|2024-08-27 10:25:00|11345|11341|11343.4|11339.4|11345|11341|11343.4|11339.4|12222
1724754600000|2024-08-27 10:30:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11340.3|11336.3|4584
1724754900000|2024-08-27 10:35:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|5885
1724755200000|2024-08-27 10:40:00|||||||||1706
1724755500000|2024-08-27 10:45:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11338.7|11334.7|6436
1724755800000|2024-08-27 10:50:00|||||||||2318
1724756100000|2024-08-27 10:55:00|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|11340.3|11336.3|1788
1724756400000|2024-08-27 11:00:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|2921
1724756700000|2024-08-27 11:05:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11337.2|11333.2|8886
1724757000000|2024-08-27 11:10:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|2057
1724757300000|2024-08-27 11:15:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|1633
1724757600000|2024-08-27 11:20:00|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|11341.8|11337.8|2136
1724757900000|2024-08-27 11:25:00|11340.3|11336.3|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|2109
1724758200000|2024-08-27 11:30:00|11338.7|11334.7|11338.7|11334.7|11340.3|11336.3|11337.2|11333.2|6794
1724758500000|2024-08-27 11:35:00|11337.2|11333.2|11337.2|11333.2|11337.2|11333.2|11335.6|11331.6|13035
1724758800000|2024-08-27 11:40:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11337.2|11333.2|9705
1724759100000|2024-08-27 11:45:00|11338.7|11334.7|11340.3|11336.3|11340.3|11336.3|11338.7|11334.7|7106
1724759400000|2024-08-27 11:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|62323
1724759700000|2024-08-27 11:55:00|11341.1|11337.1|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|8209
1724760000000|2024-08-27 12:00:00|11341.8|11337.8|11340.3|11336.3|11341.8|11337.8|11340.3|11336.3|13465
1724760300000|2024-08-27 12:05:00|11338.7|11334.7|11341.8|11337.8|11341.8|11337.8|11338.7|11334.7|25105
1724760600000|2024-08-27 12:10:00|11340.3|11336.3|11340.3|11336.3|11343.4|11339.4|11338.7|11334.7|5391
1724760900000|2024-08-27 12:15:00|11338.7|11334.7|11340.3|11336.3|11341.8|11337.8|11338.7|11334.7|7370
1724761200000|2024-08-27 12:20:00|11338.7|11334.7|11337.2|11333.2|11340.3|11336.3|11337.2|11333.2|4146
1724761500000|2024-08-27 12:25:00|11338.7|11334.7|11337.2|11333.2|11338.7|11334.7|11335.6|11331.6|8530
1724761800000|2024-08-27 12:30:00|11335.6|11331.6|11334|11330|11337.2|11333.2|11334|11330|5594
1724762100000|2024-08-27 12:35:00|11332.5|11328.5|11335.6|11331.6|11335.6|11331.6|11332.5|11328.5|8379
1724762400000|2024-08-27 12:40:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|10527
1724762700000|2024-08-27 12:45:00|11330.9|11326.9|11330.9|11326.9|11332.5|11328.5|11330.9|11326.9|85931
1724763000000|2024-08-27 12:50:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|14876
1724763300000|2024-08-27 12:55:00|11332.5|11328.5|11334|11330|11335.6|11331.6|11332.5|11328.5|12968
1724763600000|2024-08-27 13:00:00|11332.5|11328.5|11337.2|11333.2|11337.2|11333.2|11332.5|11328.5|17264
1724763900000|2024-08-27 13:05:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|7956
1724764200000|2024-08-27 13:10:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|6698
1724764500000|2024-08-27 13:15:00|11334|11330|11332.5|11328.5|11335.6|11331.6|11332.5|11328.5|13921
1724764800000|2024-08-27 13:20:00|11334|11330|11332.5|11328.5|11334|11330|11330.9|11326.9|5685
1724765100000|2024-08-27 13:25:00|11334|11330|11334|11330|11334|11330|11332.5|11328.5|7835
1724765400000|2024-08-27 13:30:00|11335.6|11331.6|11335.6|11331.6|11337.2|11333.2|11334|11330|14796
1724765700000|2024-08-27 13:35:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11332.5|11328.5|12679
1724766000000|2024-08-27 13:40:00|11337.2|11333.2|11335.6|11331.6|11337.2|11333.2|11335.6|11331.6|6049
1724766300000|2024-08-27 13:45:00|11337.2|11333.2|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|8061
1724766600000|2024-08-27 13:50:00|11337.2|11333.2|11334|11330|11337.2|11333.2|11334|11330|25028
1724766900000|2024-08-27 13:55:00|11332.5|11328.5|11332.5|11328.5|11332.5|11328.5|11330.9|11326.9|30740
1724767200000|2024-08-27 14:00:00|11330.9|11326.9|11337.2|11333.2|11337.2|11333.2|11329.3|11325.3|23588
1724767500000|2024-08-27 14:05:00|11335.6|11331.6|11337.2|11333.2|11337.2|11333.2|11334|11330|6955
1724767800000|2024-08-27 14:10:00|11338.7|11334.7|11335.6|11331.6|11338.7|11334.7|11335.6|11331.6|6030
1724768100000|2024-08-27 14:15:00|11334|11330|11337.2|11333.2|11338.7|11334.7|11334|11330|6801
1724768400000|2024-08-27 14:20:00|11338.7|11334.7|11338.7|11334.7|11341.8|11337.8|11338.7|11334.7|5305
1724768700000|2024-08-27 14:25:00|11337.2|11333.2|11338.7|11334.7|11338.7|11334.7|11337.2|11333.2|9008
1724769000000|2024-08-27 14:30:00|11337.2|11333.2|11334|11330|11338.7|11334.7|11334|11330|23033
1724769300000|2024-08-27 14:35:00|11335.6|11331.6|11341.8|11337.8|11341.8|11337.8|11335.6|11331.6|10798
1724769600000|2024-08-27 14:40:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|7649
1724769900000|2024-08-27 14:45:00|11343.4|11339.4|11343.4|11339.4|11345|11341|11343.4|11339.4|9340
1724770200000|2024-08-27 14:50:00|11341.8|11337.8|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|16075
1724770500000|2024-08-27 14:55:00|11343.4|11339.4|11345|11341|11346.5|11342.5|11343.4|11339.4|20390
1724770800000|2024-08-27 15:00:00|11343.4|11339.4|11345|11341|11345|11341|11343.4|11339.4|12986
1724771100000|2024-08-27 15:05:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|7882
1724771400000|2024-08-27 15:10:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|7455
1724771700000|2024-08-27 15:15:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|7082
1724772000000|2024-08-27 15:20:00|11348.1|11344.1|11349.7|11345.7|11351.2|11347.2|11348.1|11344.1|61494
1724772300000|2024-08-27 15:25:00|11351.2|11347.2|11348.1|11344.1|11351.2|11347.2|11348.1|11344.1|12125
1724772600000|2024-08-27 15:30:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|6410
1724772900000|2024-08-27 15:35:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|8136
1724773200000|2024-08-27 15:40:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|5780
1724773500000|2024-08-27 15:45:00|11345|11341|11345|11341|11345|11341|11343.4|11339.4|8684
1724773800000|2024-08-27 15:50:00|||||||||9043
1724774100000|2024-08-27 15:55:00|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11343.4|11339.4|11969
1724774400000|2024-08-27 16:00:00|11345|11341|11341.8|11337.8|11345|11341|11341.8|11337.8|16916
1724774700000|2024-08-27 16:05:00|11343.4|11339.4|11341.8|11337.8|11343.4|11339.4|11341.8|11337.8|4267
1724775000000|2024-08-27 16:10:00|11343.4|11339.4|11345|11341|11345|11341|11341.8|11337.8|5009
1724775300000|2024-08-27 16:15:00|11346.5|11342.5|11346.5|11342.5|11346.5|11342.5|11345|11341|20695
1724775600000|2024-08-27 16:20:00|11348.1|11344.1|11345|11341|11348.1|11344.1|11345|11341|28256
1724775900000|2024-08-27 16:25:00|11346.5|11342.5|11348.1|11344.1|11348.1|11344.1|11346.5|11342.5|11258
1724776200000|2024-08-27 16:30:00|11346.5|11342.5|11346.5|11342.5|11348.1|11344.1|11345|11341|10742
1724776500000|2024-08-27 16:35:00|11348.1|11344.1|11346.5|11342.5|11348.1|11344.1|11346.5|11342.5|5033
1724776800000|2024-08-27 16:40:00|11348.1|11344.1|11346.5|11342.5|11349.7|11345.7|11346.5|11342.5|13944
1724777100000|2024-08-27 16:45:00|||||||||9490
1724777400000|2024-08-27 16:50:00|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|11348.1|11344.1|3682
1724777700000|2024-08-27 16:55:00|11349.7|11345.7|11349.7|11345.7|11349.7|11345.7|11348.1|11344.1|4469
1724778000000|2024-08-27 17:00:00|11348.1|11344.1|11346.5|11342.5|11352.8|11348.8|11346.5|11342.5|9401
1724778300000|2024-08-27 17:05:00|11345|11341|11351.2|11347.2|11351.2|11347.2|11345|11341|7518
1724778600000|2024-08-27 17:10:00|11349.7|11345.7|11352.8|11348.8|11352.8|11348.8|11349.7|11345.7|12001
1724778900000|2024-08-27 17:15:00|11351.2|11347.2|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|6318
1724779200000|2024-08-27 17:20:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|3363
1724779500000|2024-08-27 17:25:00|11351.2|11347.2|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|4553
1724779800000|2024-08-27 17:30:00|11351.2|11347.2|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|2615
1724780100000|2024-08-27 17:35:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|4612
1724780400000|2024-08-27 17:40:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|7420
1724780700000|2024-08-27 17:45:00|||||||||2599
1724781000000|2024-08-27 17:50:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|3553
1724781300000|2024-08-27 17:55:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.1|11351.1|2585
1724781600000|2024-08-27 18:00:00|||||||||26749
1724781900000|2024-08-27 18:05:00|||||||||20446
1724782200000|2024-08-27 18:10:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|3876
1724782500000|2024-08-27 18:15:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|2447
1724782800000|2024-08-27 18:20:00|11357.5|11353.5|11359|11355|11359|11355|11355.9|11351.9|3446
1724783100000|2024-08-27 18:25:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|5723
1724783400000|2024-08-27 18:30:00|||||||||3894
1724783700000|2024-08-27 18:35:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|3071
1724784000000|2024-08-27 18:40:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|5950
1724784300000|2024-08-27 18:45:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|3898
1724784600000|2024-08-27 18:50:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11357.5|11353.5|13630
1724784900000|2024-08-27 18:55:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|73516
1724785200000|2024-08-27 19:00:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|12297
1724785500000|2024-08-27 19:05:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|22935
1724785800000|2024-08-27 19:10:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|4984
1724786100000|2024-08-27 19:15:00|||||||||36354
1724786400000|2024-08-27 19:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|8886
1724786700000|2024-08-27 19:25:00|11354.3|11350.3|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|18728
1724787000000|2024-08-27 19:30:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|27032
1724787300000|2024-08-27 19:35:00|||||||||32810
1724787600000|2024-08-27 19:40:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|5725
1724787900000|2024-08-27 19:45:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|3058
1724788200000|2024-08-27 19:50:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|9051
1724788500000|2024-08-27 19:55:00|11352.8|11348.8|11354.3|11350.3|11354.3|11350.3|11351.2|11347.2|12659
1724788800000|2024-08-27 20:00:00|11352.8|11348.8|11351.2|11347.2|11352.8|11348.8|11351.2|11347.2|61188
1724789100000|2024-08-27 20:05:00|11352.8|11348.8|11349.7|11345.7|11352.8|11348.8|11349.7|11345.7|6191
1724789400000|2024-08-27 20:10:00|||||||||64385
1724789700000|2024-08-27 20:15:00|11351.2|11347.2|11349.7|11345.7|11351.2|11347.2|11349.7|11345.7|21382
1724790000000|2024-08-27 20:20:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|3413
1724790300000|2024-08-27 20:25:00|||||||||41717
1724790600000|2024-08-27 20:30:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11351.2|11347.2|40377
1724790900000|2024-08-27 20:35:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11352.8|11348.8|59631
1724791200000|2024-08-27 20:40:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|59632
1724791500000|2024-08-27 20:45:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|189583
1724791800000|2024-08-27 20:50:00|11359|11355|11359|11355|11359|11355|11359|11355|41014
1724792100000|2024-08-27 20:55:00|11359.8|11355.8|11360.6|11356.6|11362.2|11358.2|11359.8|11355.8|118197
1724796000000|2024-08-27 22:00:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|363
1724796300000|2024-08-27 22:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|226
1724796600000|2024-08-27 22:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|892
1724796900000|2024-08-27 22:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|20
1724797200000|2024-08-27 22:20:00|11359|11355|11359|11355|11359|11355|11359|11355|288
1724797500000|2024-08-27 22:25:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|292
1724797800000|2024-08-27 22:30:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|532
1724798100000|2024-08-27 22:35:00|||||||||3
1724798400000|2024-08-27 22:40:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|319
1724798700000|2024-08-27 22:45:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|610
1724799000000|2024-08-27 22:50:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|293
1724799300000|2024-08-27 22:55:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|481
1724799600000|2024-08-27 23:00:00|||||||||19
1724799900000|2024-08-27 23:05:00|||||||||9
1724800200000|2024-08-27 23:10:00|||||||||325
1724800500000|2024-08-27 23:15:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|276
1724800800000|2024-08-27 23:20:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|595
1724801100000|2024-08-27 23:25:00|||||||||116
1724801400000|2024-08-27 23:30:00|||||||||61
1724801700000|2024-08-27 23:35:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|451
1724802000000|2024-08-27 23:40:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|399
1724802300000|2024-08-27 23:45:00|||||||||49
1724802600000|2024-08-27 23:50:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|816
1724802900000|2024-08-27 23:55:00|11365.3|11361.3|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|444
1724803200000|2024-08-28 00:00:00|11362.2|11358.2|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|701
1724803500000|2024-08-28 00:05:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|528
1724803800000|2024-08-28 00:10:00|||||||||162
1724804100000|2024-08-28 00:15:00|||||||||41
1724804400000|2024-08-28 00:20:00|||||||||186
1724804700000|2024-08-28 00:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|661
1724805000000|2024-08-28 00:30:00|||||||||73
1724805300000|2024-08-28 00:35:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|483
1724805600000|2024-08-28 00:40:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|456
1724805900000|2024-08-28 00:45:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1973
1724806200000|2024-08-28 00:50:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|436
1724806500000|2024-08-28 00:55:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|225
1724806800000|2024-08-28 01:00:00|||||||||173
1724807100000|2024-08-28 01:05:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|943
1724807400000|2024-08-28 01:10:00|||||||||795
1724807700000|2024-08-28 01:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|264
1724808000000|2024-08-28 01:20:00|||||||||140
1724808300000|2024-08-28 01:25:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1373
1724808600000|2024-08-28 01:30:00|11357.5|11353.5|11360.6|11356.6|11360.6|11356.6|11355.9|11351.9|1910
1724808900000|2024-08-28 01:35:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11359|11355|1048
1724809200000|2024-08-28 01:40:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|1288
1724809500000|2024-08-28 01:45:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|290
1724809800000|2024-08-28 01:50:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|2313
1724810100000|2024-08-28 01:55:00|||||||||170
1724810400000|2024-08-28 02:00:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|292
1724810700000|2024-08-28 02:05:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|310
1724811000000|2024-08-28 02:10:00|||||||||95
1724811300000|2024-08-28 02:15:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|450
1724811600000|2024-08-28 02:20:00|||||||||823
1724811900000|2024-08-28 02:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|610
1724812200000|2024-08-28 02:30:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1970
1724812500000|2024-08-28 02:35:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|5392
1724812800000|2024-08-28 02:40:00|||||||||364
1724813100000|2024-08-28 02:45:00|||||||||142
1724813400000|2024-08-28 02:50:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|143
1724813700000|2024-08-28 02:55:00|||||||||156
1724814000000|2024-08-28 03:00:00|||||||||44
1724814300000|2024-08-28 03:05:00|||||||||74
1724814600000|2024-08-28 03:10:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|126
1724814900000|2024-08-28 03:15:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|630
1724815200000|2024-08-28 03:20:00|11355.1|11351.1|11355.9|11351.9|11355.9|11351.9|11355.1|11351.1|148
1724815500000|2024-08-28 03:25:00|||||||||461
1724815800000|2024-08-28 03:30:00|||||||||482
1724816100000|2024-08-28 03:35:00|||||||||69
1724816400000|2024-08-28 03:40:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|758
1724816700000|2024-08-28 03:45:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|251
1724817000000|2024-08-28 03:50:00|||||||||119
1724817300000|2024-08-28 03:55:00|||||||||385
1724817600000|2024-08-28 04:00:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|150
1724817900000|2024-08-28 04:05:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|434
1724818200000|2024-08-28 04:10:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|578
1724818500000|2024-08-28 04:15:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1419
1724818800000|2024-08-28 04:20:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|593
1724819100000|2024-08-28 04:25:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|250
1724819400000|2024-08-28 04:30:00|||||||||2989
1724819700000|2024-08-28 04:35:00|||||||||278
1724820000000|2024-08-28 04:40:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|186
1724820300000|2024-08-28 04:45:00|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|11354.3|11350.3|1650
1724820600000|2024-08-28 04:50:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|166
1724820900000|2024-08-28 04:55:00|||||||||453
1724821200000|2024-08-28 05:00:00|||||||||39
1724821500000|2024-08-28 05:05:00|||||||||46
1724821800000|2024-08-28 05:10:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|277
1724822100000|2024-08-28 05:15:00|||||||||449
1724822400000|2024-08-28 05:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|266
1724822700000|2024-08-28 05:25:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|427
1724823000000|2024-08-28 05:30:00|||||||||121
1724823300000|2024-08-28 05:35:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1023
1724823600000|2024-08-28 05:40:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|597
1724823900000|2024-08-28 05:45:00|||||||||90
1724824200000|2024-08-28 05:50:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|474
1724824500000|2024-08-28 05:55:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11354.3|11350.3|940
1724824800000|2024-08-28 06:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|387
1724825100000|2024-08-28 06:05:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|1190
1724825400000|2024-08-28 06:10:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|2190
1724825700000|2024-08-28 06:15:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|105
1724826000000|2024-08-28 06:20:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|349
1724826300000|2024-08-28 06:25:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1188
1724826600000|2024-08-28 06:30:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1501
1724826900000|2024-08-28 06:35:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|1257
1724827200000|2024-08-28 06:40:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|680
1724827500000|2024-08-28 06:45:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1133
1724827800000|2024-08-28 06:50:00|11355.9|11351.9|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|1081
1724828100000|2024-08-28 06:55:00|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|11355.9|11351.9|1687
1724828400000|2024-08-28 07:00:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1196
1724828700000|2024-08-28 07:05:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1059
1724829000000|2024-08-28 07:10:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|1434
1724829300000|2024-08-28 07:15:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|448
1724829600000|2024-08-28 07:20:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|592
1724829900000|2024-08-28 07:25:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|766
1724830200000|2024-08-28 07:30:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|3432
1724830500000|2024-08-28 07:35:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1099
1724830800000|2024-08-28 07:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|3209
1724831100000|2024-08-28 07:45:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|3042
1724831400000|2024-08-28 07:50:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|609
1724831700000|2024-08-28 07:55:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|1074
1724832000000|2024-08-28 08:00:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|1430
1724832300000|2024-08-28 08:05:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|1640
1724832600000|2024-08-28 08:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|1234
1724832900000|2024-08-28 08:15:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|462
1724833200000|2024-08-28 08:20:00|||||||||732
1724833500000|2024-08-28 08:25:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1650
1724833800000|2024-08-28 08:30:00|||||||||1248
1724834100000|2024-08-28 08:35:00|||||||||446
1724834400000|2024-08-28 08:40:00|11365.3|11361.3|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|1808
1724834700000|2024-08-28 08:45:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|3401
1724835000000|2024-08-28 08:50:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|4850
1724835300000|2024-08-28 08:55:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1856
1724835600000|2024-08-28 09:00:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1859
1724835900000|2024-08-28 09:05:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1122
1724836200000|2024-08-28 09:10:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1287
1724836500000|2024-08-28 09:15:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11359|11355|4537
1724836800000|2024-08-28 09:20:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1279
1724837100000|2024-08-28 09:25:00|11359|11355|11359|11355|11360.6|11356.6|11359|11355|1830
1724837400000|2024-08-28 09:30:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|1118
1724837700000|2024-08-28 09:35:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|486
1724838000000|2024-08-28 09:40:00|||||||||429
1724838300000|2024-08-28 09:45:00|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|11360.6|11356.6|642
1724838600000|2024-08-28 09:50:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|4661
1724838900000|2024-08-28 09:55:00|||||||||1360
1724839200000|2024-08-28 10:00:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11359|11355|1779
1724839500000|2024-08-28 10:05:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|803
1724839800000|2024-08-28 10:10:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|420
1724840100000|2024-08-28 10:15:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|499
1724840400000|2024-08-28 10:20:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|436
1724840700000|2024-08-28 10:25:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1298
1724841000000|2024-08-28 10:30:00|11363.7|11359.7|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|1421
1724841300000|2024-08-28 10:35:00|||||||||4672
1724841600000|2024-08-28 10:40:00|11365.3|11361.3|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|11068
1724841900000|2024-08-28 10:45:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|237
1724842200000|2024-08-28 10:50:00|11363.7|11359.7|11365.3|11361.3|11365.3|11361.3|11363.7|11359.7|2103
1724842500000|2024-08-28 10:55:00|11363.7|11359.7|11366.8|11362.8|11366.8|11362.8|11363.7|11359.7|1749
1724842800000|2024-08-28 11:00:00|11368.4|11364.4|11368.4|11364.4|11368.4|11364.4|11366.8|11362.8|2122
1724843100000|2024-08-28 11:05:00|11366.8|11362.8|11366.8|11362.8|11368.4|11364.4|11366.8|11362.8|1002
1724843400000|2024-08-28 11:10:00|11368.4|11364.4|11368.4|11364.4|11370|11366|11368.4|11364.4|1170
1724843700000|2024-08-28 11:15:00|11370|11366|11370|11366|11370|11366|11368.4|11364.4|1733
1724844000000|2024-08-28 11:20:00|11371.5|11367.5|11370|11366|11371.5|11367.5|11370|11366|3541
1724844300000|2024-08-28 11:25:00|||||||||124
1724844600000|2024-08-28 11:30:00|||||||||3412
1724844900000|2024-08-28 11:35:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|26563
1724845200000|2024-08-28 11:40:00|11373.1|11369.1|11370|11366|11373.1|11369.1|11370|11366|3483
1724845500000|2024-08-28 11:45:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|1812
1724845800000|2024-08-28 11:50:00|11368.4|11364.4|11370|11366|11370|11366|11368.4|11364.4|3415
1724846100000|2024-08-28 11:55:00|11371.5|11367.5|11371.5|11367.5|11371.5|11367.5|11370|11366|1879
1724846400000|2024-08-28 12:00:00|11370|11366|11366.8|11362.8|11371.5|11367.5|11365.3|11361.3|6424
1724846700000|2024-08-28 12:05:00|11365.3|11361.3|11365.3|11361.3|11366.8|11362.8|11363.7|11359.7|8475
1724847000000|2024-08-28 12:10:00|11366.8|11362.8|11362.2|11358.2|11366.8|11362.8|11362.2|11358.2|5779
1724847300000|2024-08-28 12:15:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11360.6|11356.6|4344
1724847600000|2024-08-28 12:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2897
1724847900000|2024-08-28 12:25:00|11363.7|11359.7|11357.5|11353.5|11363.7|11359.7|11357.5|11353.5|3748
1724848200000|2024-08-28 12:30:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|3879
1724848500000|2024-08-28 12:35:00|11354.3|11350.3|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|6682
1724848800000|2024-08-28 12:40:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11354.3|11350.3|157140
1724849100000|2024-08-28 12:45:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|31380
1724849400000|2024-08-28 12:50:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|14021
1724849700000|2024-08-28 12:55:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11359|11355|53868
1724850000000|2024-08-28 13:00:00|11360.6|11356.6|11359|11355|11360.6|11356.6|11359|11355|16161
1724850300000|2024-08-28 13:05:00|11357.5|11353.5|11355.9|11351.9|11359|11355|11354.3|11350.3|8640
1724850600000|2024-08-28 13:10:00|11354.3|11350.3|11359|11355|11359|11355|11354.3|11350.3|4717
1724850900000|2024-08-28 13:15:00|11360.6|11356.6|11362.2|11358.2|11363.7|11359.7|11359|11355|4321
1724851200000|2024-08-28 13:20:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|2406
1724851500000|2024-08-28 13:25:00|11360.6|11356.6|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|1022
1724851800000|2024-08-28 13:30:00|11355.9|11351.9|11351.2|11347.2|11355.9|11351.9|11351.2|11347.2|7984
1724852100000|2024-08-28 13:35:00|11352.8|11348.8|11351.2|11347.2|11354.3|11350.3|11351.2|11347.2|24957
1724852400000|2024-08-28 13:40:00|11352.8|11348.8|11352.8|11348.8|11354.3|11350.3|11351.2|11347.2|35201
1724852700000|2024-08-28 13:45:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|8985
1724853000000|2024-08-28 13:50:00|11354.3|11350.3|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|13982
1724853300000|2024-08-28 13:55:00|11352.8|11348.8|11355.9|11351.9|11355.9|11351.9|11351.2|11347.2|4684
1724853600000|2024-08-28 14:00:00|11354.3|11350.3|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|2392
1724853900000|2024-08-28 14:05:00|11354.3|11350.3|11357.5|11353.5|11357.5|11353.5|11354.3|11350.3|3977
1724854200000|2024-08-28 14:10:00|11359|11355|11359|11355|11360.6|11356.6|11357.5|11353.5|5174
1724854500000|2024-08-28 14:15:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|5664
1724854800000|2024-08-28 14:20:00|11359|11355|11357.5|11353.5|11360.6|11356.6|11357.5|11353.5|26529
1724855100000|2024-08-28 14:25:00|11359|11355|11359|11355|11359|11355|11357.5|11353.5|4614
1724855400000|2024-08-28 14:30:00|11357.5|11353.5|11362.2|11358.2|11362.2|11358.2|11357.5|11353.5|4087
1724855700000|2024-08-28 14:35:00|11360.6|11356.6|11359|11355|11362.2|11358.2|11359|11355|2578
1724856000000|2024-08-28 14:40:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11359|11355|6213
1724856300000|2024-08-28 14:45:00|11363.7|11359.7|11363.7|11359.7|11365.3|11361.3|11363.7|11359.7|8048
1724856600000|2024-08-28 14:50:00|11362.2|11358.2|11363.7|11359.7|11363.7|11359.7|11362.2|11358.2|19198
1724856900000|2024-08-28 14:55:00|11362.2|11358.2|11365.3|11361.3|11365.3|11361.3|11362.2|11358.2|4866
1724857200000|2024-08-28 15:00:00|11366.8|11362.8|11363.7|11359.7|11366.8|11362.8|11363.7|11359.7|10084
1724857500000|2024-08-28 15:05:00|11362.2|11358.2|11359|11355|11362.2|11358.2|11359|11355|11128
1724857800000|2024-08-28 15:10:00|11360.6|11356.6|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|4936
1724858100000|2024-08-28 15:15:00|11360.6|11356.6|11365.3|11361.3|11365.3|11361.3|11360.6|11356.6|2008
1724858400000|2024-08-28 15:20:00|11366.8|11362.8|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1448
1724858700000|2024-08-28 15:25:00|11365.3|11361.3|11366.8|11362.8|11366.8|11362.8|11365.3|11361.3|1305
1724859000000|2024-08-28 15:30:00|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|11365.3|11361.3|1245
1724859300000|2024-08-28 15:35:00|11363.7|11359.7|11362.2|11358.2|11365.3|11361.3|11362.2|11358.2|6506
1724859600000|2024-08-28 15:40:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|1991
1724859900000|2024-08-28 15:45:00|11362.9|11358.9|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2988
1724860200000|2024-08-28 15:50:00|11363.7|11359.7|11362.2|11358.2|11363.7|11359.7|11362.2|11358.2|2706
1724860500000|2024-08-28 15:55:00|11360.6|11356.6|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1156
1724860800000|2024-08-28 16:00:00|11359|11355|11360.6|11356.6|11360.6|11356.6|11357.5|11353.5|2959
1724861100000|2024-08-28 16:05:00|11362.2|11358.2|11360.6|11356.6|11362.2|11358.2|11360.6|11356.6|1596
1724861400000|2024-08-28 16:10:00|11362.2|11358.2|11362.2|11358.2|11362.2|11358.2|11360.6|11356.6|6583
1724861700000|2024-08-28 16:15:00|11363.7|11359.7|11360.6|11356.6|11363.7|11359.7|11360.6|11356.6|6982
1724862000000|2024-08-28 16:20:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|2511
1724862300000|2024-08-28 16:25:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|3480
1724862600000|2024-08-28 16:30:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|963
1724862900000|2024-08-28 16:35:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|6589
1724863200000|2024-08-28 16:40:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|1478
1724863500000|2024-08-28 16:45:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11355.9|11351.9|25533
1724863800000|2024-08-28 16:50:00|11359|11355|11357.5|11353.5|11359|11355|11357.5|11353.5|3111
1724864100000|2024-08-28 16:55:00|11355.9|11351.9|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|2076
1724864400000|2024-08-28 17:00:00|11355.9|11351.9|11355.9|11351.9|11357.5|11353.5|11354.3|11350.3|4813
1724864700000|2024-08-28 17:05:00|11357.5|11353.5|11354.3|11350.3|11357.5|11353.5|11354.3|11350.3|8134
1724865000000|2024-08-28 17:10:00|11355.9|11351.9|11352.8|11348.8|11355.9|11351.9|11352.8|11348.8|16518
1724865300000|2024-08-28 17:15:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|7804
1724865600000|2024-08-28 17:20:00|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|11357.5|11353.5|1958
1724865900000|2024-08-28 17:25:00|11359|11355|11359|11355|11359|11355|11359|11355|4043
1724866200000|2024-08-28 17:30:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|8464
1724866500000|2024-08-28 17:35:00|11357.5|11353.5|11355.9|11351.9|11357.5|11353.5|11355.9|11351.9|5323
1724866800000|2024-08-28 17:40:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|814
1724867100000|2024-08-28 17:45:00|11354.3|11350.3|11355.9|11351.9|11355.9|11351.9|11354.3|11350.3|829
1724867400000|2024-08-28 17:50:00|11357.5|11353.5|11357.5|11353.5|11359|11355|11355.9|11351.9|4428
1724867700000|2024-08-28 17:55:00|11355.9|11351.9|11359|11355|11360.6|11356.6|11355.9|11351.9|3473
1724868000000|2024-08-28 18:00:00|11357.5|11353.5|11359|11355|11359|11355|11357.5|11353.5|9976
1724868300000|2024-08-28 18:05:00|11357.5|11353.5|11354.3|11350.3|11359|11355|11354.3|11350.3|4123
1724868600000|2024-08-28 18:10:00|11355.9|11351.9|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|1712
1724868900000|2024-08-28 18:15:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|1654
1724869200000|2024-08-28 18:20:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|540
1724869500000|2024-08-28 18:25:00|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|11351.2|11347.2|6879
1724869800000|2024-08-28 18:30:00|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|11352.8|11348.8|3367
1724870100000|2024-08-28 18:35:00|||||||||987
1724870400000|2024-08-28 18:40:00|11354.3|11350.3|11352.8|11348.8|11354.3|11350.3|11352.8|11348.8|1367
1724870700000|2024-08-28 18:45:00|11353.6|11349.6|11354.3|11350.3|11355.9|11351.9|11353.6|11349.6|10890
1724871000000|2024-08-28 18:50:00|11352.8|11348.8|11354.3|11350.3|11355.9|11351.9|11352.8|11348.8|2117
1724871300000|2024-08-28 18:55:00|||||||||15555
1732281600000|2024-11-22 13:20:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|2102
1732281900000|2024-11-22 13:25:00|10996.5|10992.5|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|6533
1732282200000|2024-11-22 13:30:00|10998.1|10994.1|10991.8|10987.8|10998.1|10994.1|10990.3|10986.3|1810
1732282500000|2024-11-22 13:35:00|10993.4|10989.4|10990.3|10986.3|10995|10991|10990.3|10986.3|4879
1732282800000|2024-11-22 13:40:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|7827
1732283100000|2024-11-22 13:45:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10990.3|10986.3|1629
1732283400000|2024-11-22 13:50:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10991.8|10987.8|4934
1732283700000|2024-11-22 13:55:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|2279
1732284000000|2024-11-22 14:00:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|22543
1732284300000|2024-11-22 14:05:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10982.5|10978.5|4225
1732284600000|2024-11-22 14:10:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|14925
1732284900000|2024-11-22 14:15:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|3770
1732285200000|2024-11-22 14:20:00|10982.5|10978.5|10982.5|10978.5|10985.6|10981.6|10980.9|10976.9|1618
1732285500000|2024-11-22 14:25:00|10980.9|10976.9|10984|10980|10984|10980|10980.9|10976.9|8167
1732285800000|2024-11-22 14:30:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10979.3|10975.3|2254
1732286100000|2024-11-22 14:35:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10982.5|10978.5|5455
1732286400000|2024-11-22 14:40:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|3344
1732286700000|2024-11-22 14:45:00|10984.8|10980.8|10979.3|10975.3|10984.8|10980.8|10972.3|10968.3|7905
1732287000000|2024-11-22 14:50:00|10977.8|10973.8|10979.3|10975.3|10984|10980|10976.2|10972.2|10112
1732287300000|2024-11-22 14:55:00|10980.9|10976.9|10976.2|10972.2|10980.9|10976.9|10976.2|10972.2|5954
1732287600000|2024-11-22 15:00:00|10977|10973|10985.6|10981.6|10987.2|10983.2|10977|10973|5696
1732287900000|2024-11-22 15:05:00|10987.2|10983.2|10976.2|10972.2|10987.2|10983.2|10976.2|10972.2|11574
1732288200000|2024-11-22 15:10:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|17399
1732288500000|2024-11-22 15:15:00|10973.1|10969.1|10976.2|10972.2|10977.8|10973.8|10973.1|10969.1|1779
1732288800000|2024-11-22 15:20:00|10974.7|10970.7|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|2892
1732289100000|2024-11-22 15:25:00|10977.8|10973.8|10979.3|10975.3|10982.5|10978.5|10974.7|10970.7|3111
1732289400000|2024-11-22 15:30:00|10977.8|10973.8|10971.5|10967.5|10977.8|10973.8|10971.5|10967.5|9915
1732289700000|2024-11-22 15:35:00|10970|10966|10971.5|10967.5|10974.7|10970.7|10970|10966|6454
1732290000000|2024-11-22 15:40:00|10973.1|10969.1|10973.1|10969.1|10976.2|10972.2|10971.5|10967.5|12511
1732290300000|2024-11-22 15:45:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10973.1|10969.1|16945
1732290600000|2024-11-22 15:50:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|16619
1732290900000|2024-11-22 15:55:00|10976.2|10972.2|10980.9|10976.9|10980.9|10976.9|10976.2|10972.2|7132
1732291200000|2024-11-22 16:00:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|11169
1732291500000|2024-11-22 16:05:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|3406
1732291800000|2024-11-22 16:10:00|10977.8|10973.8|10980.9|10976.9|10982.5|10978.5|10977.8|10973.8|7877
1732292100000|2024-11-22 16:15:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|22423
1732292400000|2024-11-22 16:20:00|10981.7|10977.7|10982.5|10978.5|10984|10980|10979.3|10975.3|3350
1732292700000|2024-11-22 16:25:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|46717
1732293000000|2024-11-22 16:30:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|1358
1732293300000|2024-11-22 16:35:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|6142
1732293600000|2024-11-22 16:40:00|10979.3|10975.3|10982.5|10978.5|10984|10980|10979.3|10975.3|1196
1732293900000|2024-11-22 16:45:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|1443
1732294200000|2024-11-22 16:50:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1931
1732294500000|2024-11-22 16:55:00|10987.2|10983.2|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|17587
1732294800000|2024-11-22 17:00:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|7814
1732295100000|2024-11-22 17:05:00|10984|10980|10980.9|10976.9|10985.6|10981.6|10980.9|10976.9|3460
1732295400000|2024-11-22 17:10:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|4242
1732295700000|2024-11-22 17:15:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|50146
1732296000000|2024-11-22 17:20:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10980.9|10976.9|12415
1732296300000|2024-11-22 17:25:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|3042
1732296600000|2024-11-22 17:30:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10984|10980|7104
1732296900000|2024-11-22 17:35:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|5076
1732297200000|2024-11-22 17:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|1913
1732297500000|2024-11-22 17:45:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|4692
1732297800000|2024-11-22 17:50:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|33041
1732298100000|2024-11-22 17:55:00|10984|10980|10982.5|10978.5|10984|10980|10980.9|10976.9|3593
1732298400000|2024-11-22 18:00:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|1685
1732298700000|2024-11-22 18:05:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|685
1732299000000|2024-11-22 18:10:00|||||||||1121
1732299300000|2024-11-22 18:15:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1209
1732299600000|2024-11-22 18:20:00|||||||||1956
1732299900000|2024-11-22 18:25:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|3921
1732300200000|2024-11-22 18:30:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|2134
1732300500000|2024-11-22 18:35:00|10978.6|10974.6|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|7780
1732300800000|2024-11-22 18:40:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|5200
1732301100000|2024-11-22 18:45:00|10984|10980|10984|10980|10984|10980|10980.9|10976.9|9888
1732301400000|2024-11-22 18:50:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|22240
1732301700000|2024-11-22 18:55:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|1822
1732302000000|2024-11-22 19:00:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|25211
1732302300000|2024-11-22 19:05:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|14912
1732302600000|2024-11-22 19:10:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|6857
1732302900000|2024-11-22 19:15:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1763
1732303200000|2024-11-22 19:20:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|27658
1732303500000|2024-11-22 19:25:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1114
1732303800000|2024-11-22 19:30:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1579
1732304100000|2024-11-22 19:35:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|7013
1732304400000|2024-11-22 19:40:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10977.8|10973.8|16959
1732304700000|2024-11-22 19:45:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|67100
1732305000000|2024-11-22 19:50:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|2906
1732305300000|2024-11-22 19:55:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|34917
1732305600000|2024-11-22 20:00:00|10980.9|10976.9|10984|10980|10984|10980|10980.9|10976.9|48938
1732305900000|2024-11-22 20:05:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|2810
1732306200000|2024-11-22 20:10:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|20503
1732306500000|2024-11-22 20:15:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|11707
1732306800000|2024-11-22 20:20:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|604014
1732307100000|2024-11-22 20:25:00|10979.3|10975.3|10979.3|10975.3|10984|10980|10977.8|10973.8|17694
1732307400000|2024-11-22 20:30:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|500
1732307700000|2024-11-22 20:35:00|10980.9|10976.9|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|29318
1732308000000|2024-11-22 20:40:00|||||||||4404
1732308300000|2024-11-22 20:45:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|2552
1732308600000|2024-11-22 20:50:00|10976.2|10972.2|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|5291
1732308900000|2024-11-22 20:55:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|9623
1732309200000|2024-11-22 21:00:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10974.7|10970.7|4888
1732309500000|2024-11-22 21:05:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|624
1732309800000|2024-11-22 21:10:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|5909
1732310100000|2024-11-22 21:15:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|3244
1732310400000|2024-11-22 21:20:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|6177
1732310700000|2024-11-22 21:25:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|5596
1732311000000|2024-11-22 21:30:00|||||||||2863
1732311300000|2024-11-22 21:35:00|||||||||835
1732311600000|2024-11-22 21:40:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|333
1732311900000|2024-11-22 21:45:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|797
1732312200000|2024-11-22 21:50:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|1447
1732312500000|2024-11-22 21:55:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|953
1732489200000|2024-11-24 23:00:00|11031.7|11027.7|11026.2|11022.2|11031.7|11027.7|10992.6|10988.6|13138
1732489500000|2024-11-24 23:05:00|11025.4|11021.4|11020|11016|11026.2|11022.2|11016.8|11012.8|927
1732489800000|2024-11-24 23:10:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|1220
1732490100000|2024-11-24 23:15:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|1312
1732490400000|2024-11-24 23:20:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|558
1732490700000|2024-11-24 23:25:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|293
1732491000000|2024-11-24 23:30:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|519
1732491300000|2024-11-24 23:35:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|645
1732491600000|2024-11-24 23:40:00|11020.8|11016.8|11018.4|11014.4|11023.1|11019.1|11016.8|11012.8|670
1732491900000|2024-11-24 23:45:00|11019.2|11015.2|11018.4|11014.4|11020|11016|11018.4|11014.4|711
1732492200000|2024-11-24 23:50:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|618
1732492500000|2024-11-24 23:55:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|604
1732492800000|2024-11-25 00:00:00|11022.3|11018.3|11020|11016|11023.1|11019.1|11020|11016|536
1732493100000|2024-11-25 00:05:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|2357
1732493400000|2024-11-25 00:10:00|11018.4|11014.4|11023.1|11019.1|11024.7|11020.7|11018.4|11014.4|224
1732493700000|2024-11-25 00:15:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|840
1732494000000|2024-11-25 00:20:00|11021.5|11017.5|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|251
1732494300000|2024-11-25 00:25:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|561
1732494600000|2024-11-25 00:30:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|264
1732494900000|2024-11-25 00:35:00|11016.1|11012.1|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|482
1732495200000|2024-11-25 00:40:00|11014.5|11010.5|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|679
1732495500000|2024-11-25 00:45:00|11011.4|11007.4|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|3458
1732495800000|2024-11-25 00:50:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|265
1732496100000|2024-11-25 00:55:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|442
1732496400000|2024-11-25 01:00:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|82
1732496700000|2024-11-25 01:05:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|551
1732497000000|2024-11-25 01:10:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|188
1732497300000|2024-11-25 01:15:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|408
1732497600000|2024-11-25 01:20:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|307
1732497900000|2024-11-25 01:25:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1734
1732498200000|2024-11-25 01:30:00|11016.1|11012.1|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|400
1732498500000|2024-11-25 01:35:00|11016.1|11012.1|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|482
1732498800000|2024-11-25 01:40:00|11016.1|11012.1|11015.3|11011.3|11016.1|11012.1|11013.7|11009.7|712
1732499100000|2024-11-25 01:45:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|989
1732499400000|2024-11-25 01:50:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|412
1732499700000|2024-11-25 01:55:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|386
1732500000000|2024-11-25 02:00:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1018
1732500300000|2024-11-25 02:05:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1394
1732500600000|2024-11-25 02:10:00|||||||||156
1732500900000|2024-11-25 02:15:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|296
1732501200000|2024-11-25 02:20:00|11018.4|11014.4|11019.2|11015.2|11020|11016|11018.4|11014.4|1514
1732501500000|2024-11-25 02:25:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|623
1732501800000|2024-11-25 02:30:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|115
1732502100000|2024-11-25 02:35:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|226
1732502400000|2024-11-25 02:40:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|2194
1732502700000|2024-11-25 02:45:00|||||||||327
1732503000000|2024-11-25 02:50:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|367
1732503300000|2024-11-25 02:55:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|70
1732503600000|2024-11-25 03:00:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|204
1732503900000|2024-11-25 03:05:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|279
1732504200000|2024-11-25 03:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|148
1732504500000|2024-11-25 03:15:00|||||||||373
1732504800000|2024-11-25 03:20:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|1052
1732505100000|2024-11-25 03:25:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|412
1732505400000|2024-11-25 03:30:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1297
1732505700000|2024-11-25 03:35:00|||||||||61
1732506000000|2024-11-25 03:40:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|826
1732506300000|2024-11-25 03:45:00|11020.8|11016.8|11021.5|11017.5|11021.5|11017.5|11020|11016|440
1732506600000|2024-11-25 03:50:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|283
1732506900000|2024-11-25 03:55:00|11020|11016|11020|11016|11020|11016|11020|11016|398
1732507200000|2024-11-25 04:00:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|655
1732507500000|2024-11-25 04:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|211
1732507800000|2024-11-25 04:10:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|579
1732508100000|2024-11-25 04:15:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2266
1732508400000|2024-11-25 04:20:00|11016.1|11012.1|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2290
1732508700000|2024-11-25 04:25:00|11017.6|11013.6|11016.8|11012.8|11017.6|11013.6|11016.8|11012.8|497
1732509000000|2024-11-25 04:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|206
1732509300000|2024-11-25 04:35:00|11020|11016|11020|11016|11020|11016|11020|11016|80
1732509600000|2024-11-25 04:40:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|107
1732509900000|2024-11-25 04:45:00|||||||||434
1732510200000|2024-11-25 04:50:00|11019.2|11015.2|11020|11016|11020|11016|11018.4|11014.4|126
1732510500000|2024-11-25 04:55:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|175
1732510800000|2024-11-25 05:00:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|258
1732511100000|2024-11-25 05:05:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|366
1732511400000|2024-11-25 05:10:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|197
1732511700000|2024-11-25 05:15:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|78
1732512000000|2024-11-25 05:20:00|||||||||52
1732512300000|2024-11-25 05:25:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|454
1732512600000|2024-11-25 05:30:00|||||||||53
1732512900000|2024-11-25 05:35:00|||||||||2808
1732513200000|2024-11-25 05:40:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|192
1732513500000|2024-11-25 05:45:00|11017.6|11013.6|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|403
1732513800000|2024-11-25 05:50:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|2457
1732514100000|2024-11-25 05:55:00|11020|11016|11023.1|11019.1|11024.7|11020.7|11020|11016|2236
1732514400000|2024-11-25 06:00:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|3909
1732514700000|2024-11-25 06:05:00|11023.9|11019.9|11023.1|11019.1|11023.9|11019.9|11023.1|11019.1|619
1732515000000|2024-11-25 06:10:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|7715
1732515300000|2024-11-25 06:15:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|10356
1732515600000|2024-11-25 06:20:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|313
1732515900000|2024-11-25 06:25:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|3333
1732516200000|2024-11-25 06:30:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|376
1732516500000|2024-11-25 06:35:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|855
1732516800000|2024-11-25 06:40:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|277
1732517100000|2024-11-25 06:45:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|505
1732517400000|2024-11-25 06:50:00|11028.6|11024.6|11030.9|11026.9|11031.7|11027.7|11027.8|11023.8|1409
1732517700000|2024-11-25 06:55:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|978
1732518000000|2024-11-25 07:00:00|11033.3|11029.3|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|2218
1732518300000|2024-11-25 07:05:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|748
1732518600000|2024-11-25 07:10:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|12073
1732518900000|2024-11-25 07:15:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|1533
1732519200000|2024-11-25 07:20:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|763
1732519500000|2024-11-25 07:25:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|982
1732519800000|2024-11-25 07:30:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1495
1732520100000|2024-11-25 07:35:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|316
1732520400000|2024-11-25 07:40:00|11029.3|11025.3|11032.5|11028.5|11034|11030|11029.3|11025.3|1074
1732520700000|2024-11-25 07:45:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|1460
1732521000000|2024-11-25 07:50:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|1787
1732521300000|2024-11-25 07:55:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|5168
1732521600000|2024-11-25 08:00:00|11022.3|11018.3|11021.5|11017.5|11023.1|11019.1|11020|11016|1352
1732521900000|2024-11-25 08:05:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11019.2|11015.2|2164
1732522200000|2024-11-25 08:10:00|11020.8|11016.8|11023.1|11019.1|11024.7|11020.7|11020|11016|1163
1732522500000|2024-11-25 08:15:00|11021.5|11017.5|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|3088
1732522800000|2024-11-25 08:20:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|2480
1732523100000|2024-11-25 08:25:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|951
1732523400000|2024-11-25 08:30:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|952
1732523700000|2024-11-25 08:35:00|11021.5|11017.5|11022.3|11018.3|11023.1|11019.1|11021.5|11017.5|1845
1732524000000|2024-11-25 08:40:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1810
1732524300000|2024-11-25 08:45:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|17496
1732524600000|2024-11-25 08:50:00|11023.1|11019.1|11027.8|11023.8|11027.8|11023.8|11023.1|11019.1|1411
1732524900000|2024-11-25 08:55:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|982
1732525200000|2024-11-25 09:00:00|11021.5|11017.5|11020|11016|11024.7|11020.7|11020|11016|4115
1732525500000|2024-11-25 09:05:00|11018.4|11014.4|11020|11016|11023.1|11019.1|11018.4|11014.4|5389
1732525800000|2024-11-25 09:10:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|2406
1732526100000|2024-11-25 09:15:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11015.3|11011.3|3034
1732526400000|2024-11-25 09:20:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|581
1732526700000|2024-11-25 09:25:00|11016.1|11012.1|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|1591
1732527000000|2024-11-25 09:30:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1085
1732527300000|2024-11-25 09:35:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1066
1732527600000|2024-11-25 09:40:00|11016.1|11012.1|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|669
1732527900000|2024-11-25 09:45:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|1840
1732528200000|2024-11-25 09:50:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|350
1732528500000|2024-11-25 09:55:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|1138
1732528800000|2024-11-25 10:00:00|11017.6|11013.6|11018.4|11014.4|11020|11016|11016.8|11012.8|1781
1732529100000|2024-11-25 10:05:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|4070
1732529400000|2024-11-25 10:10:00|11020|11016|11016.8|11012.8|11020|11016|11016.8|11012.8|1470
1732529700000|2024-11-25 10:15:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|596
1732530000000|2024-11-25 10:20:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1526
1732530300000|2024-11-25 10:25:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|1070
1732530600000|2024-11-25 10:30:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|725
1732530900000|2024-11-25 10:35:00|11018.4|11014.4|11015.3|11011.3|11020|11016|11015.3|11011.3|6474
1732531200000|2024-11-25 10:40:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1693
1732531500000|2024-11-25 10:45:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|12159
1732531800000|2024-11-25 10:50:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2784
1732532100000|2024-11-25 10:55:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|5933
1732532400000|2024-11-25 11:00:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1220
1732532700000|2024-11-25 11:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1120
1732533000000|2024-11-25 11:10:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|745
1732533300000|2024-11-25 11:15:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|8730
1732533600000|2024-11-25 11:20:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|25525
1732533900000|2024-11-25 11:25:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2783
1732534200000|2024-11-25 11:30:00|||||||||1180
1732534500000|2024-11-25 11:35:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|970
1732534800000|2024-11-25 11:40:00|11013.7|11009.7|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|2629
1732535100000|2024-11-25 11:45:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|2756
1732535400000|2024-11-25 11:50:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1158
1732535700000|2024-11-25 11:55:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|4831
1732536000000|2024-11-25 12:00:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|980
1732536300000|2024-11-25 12:05:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|1977
1732536600000|2024-11-25 12:10:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|2389
1732536900000|2024-11-25 12:15:00|11005.9|11001.9|11005.9|11001.9|11009|11005|11005.9|11001.9|6218
1732537200000|2024-11-25 12:20:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|9276
1732537500000|2024-11-25 12:25:00|11007.5|11003.5|11009|11005|11009.8|11005.8|11005.9|11001.9|3041
1732537800000|2024-11-25 12:30:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1924
1732538100000|2024-11-25 12:35:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11013.7|11009.7|7838
1732538400000|2024-11-25 12:40:00|11017.6|11013.6|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|4816
1732538700000|2024-11-25 12:45:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|7122
1732539000000|2024-11-25 12:50:00|11016.1|11012.1|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|2398
1732539300000|2024-11-25 12:55:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|6291
1732539600000|2024-11-25 13:00:00|11021.5|11017.5|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|5596
1732539900000|2024-11-25 13:05:00|11024.7|11020.7|11029.3|11025.3|11029.3|11025.3|11023.1|11019.1|4576
1732540200000|2024-11-25 13:10:00|11030.9|11026.9|11034|11030|11035.6|11031.6|11029.3|11025.3|27720
1732540500000|2024-11-25 13:15:00|11035.6|11031.6|11041.8|11037.8|11043.4|11039.4|11034|11030|8273
1732540800000|2024-11-25 13:20:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11037.2|11033.2|10925
1732541100000|2024-11-25 13:25:00|11041.8|11037.8|11038.7|11034.7|11045|11041|11038.7|11034.7|15224
1732541400000|2024-11-25 13:30:00|11040.3|11036.3|11032.5|11028.5|11040.3|11036.3|11032.5|11028.5|13491
1732541700000|2024-11-25 13:35:00|11034|11030|11040.3|11036.3|11043.4|11039.4|11032.5|11028.5|83263
1732542000000|2024-11-25 13:40:00|11038.7|11034.7|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|6916
1732542300000|2024-11-25 13:45:00|11041.8|11037.8|11038.7|11034.7|11045|11041|11038.7|11034.7|7096
1732542600000|2024-11-25 13:50:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|8462
1732542900000|2024-11-25 13:55:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|18747
1732543200000|2024-11-25 14:00:00|11043.4|11039.4|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|10754
1732543500000|2024-11-25 14:05:00|11040.3|11036.3|11046.5|11042.5|11046.5|11042.5|11040.3|11036.3|9954
1732543800000|2024-11-25 14:10:00|11045|11041|11052.8|11048.8|11052.8|11048.8|11045|11041|20352
1732544100000|2024-11-25 14:15:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|24124
1732544400000|2024-11-25 14:20:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|18384
1732544700000|2024-11-25 14:25:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|8483
1732545000000|2024-11-25 14:30:00|11062.2|11058.2|11054.3|11050.3|11063.7|11059.7|11054.3|11050.3|109963
1732545300000|2024-11-25 14:35:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|10886
1732545600000|2024-11-25 14:40:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|44244
1732545900000|2024-11-25 14:45:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|20787
1732546200000|2024-11-25 14:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|12422
1732546500000|2024-11-25 14:55:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|22183
1732546800000|2024-11-25 15:00:00|11060.6|11056.6|11055.9|11051.9|11062.2|11058.2|11054.3|11050.3|41163
1732547100000|2024-11-25 15:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|16453
1732547400000|2024-11-25 15:10:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|60248
1732547700000|2024-11-25 15:15:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|12307
1732548000000|2024-11-25 15:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|12089
1732548300000|2024-11-25 15:25:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|15025
1732548600000|2024-11-25 15:30:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|7139
1732548900000|2024-11-25 15:35:00|11062.2|11058.2|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|39467
1732549200000|2024-11-25 15:40:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|5494
1732549500000|2024-11-25 15:45:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|7723
1732549800000|2024-11-25 15:50:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|5096
1732550100000|2024-11-25 15:55:00|11059|11055|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|8942
1732550400000|2024-11-25 16:00:00|11055.9|11051.9|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|7809
1732550700000|2024-11-25 16:05:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|9573
1732551000000|2024-11-25 16:10:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|18966
1732551300000|2024-11-25 16:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|12169
1732551600000|2024-11-25 16:20:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|10798
1732551900000|2024-11-25 16:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|24650
1732552200000|2024-11-25 16:30:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|11249
1732552500000|2024-11-25 16:35:00|11051.2|11047.2|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|8368
1732552800000|2024-11-25 16:40:00|11049.7|11045.7|11045|11041|11049.7|11045.7|11045|11041|11052
1732553100000|2024-11-25 16:45:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11045|11041|26432
1732553400000|2024-11-25 16:50:00|11048.1|11044.1|11052.8|11048.8|11052.8|11048.8|11048.1|11044.1|9052
1732553700000|2024-11-25 16:55:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|12325
1732554000000|2024-11-25 17:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|4966
1732554300000|2024-11-25 17:05:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|4321
1732554600000|2024-11-25 17:10:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052|11048|2274
1732554900000|2024-11-25 17:15:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|3104
1732555200000|2024-11-25 17:20:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|9039
1732555500000|2024-11-25 17:25:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|7055
1732555800000|2024-11-25 17:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|5683
1732556100000|2024-11-25 17:35:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|4091
1732556400000|2024-11-25 17:40:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|57412
1732556700000|2024-11-25 17:45:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|6487
1732557000000|2024-11-25 17:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|8699
1732557300000|2024-11-25 17:55:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|8969
1732557600000|2024-11-25 18:00:00|11051.2|11047.2|11059|11055|11059|11055|11051.2|11047.2|94201
1732557900000|2024-11-25 18:05:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|4158
1732558200000|2024-11-25 18:10:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11059|11055|4425
1732558500000|2024-11-25 18:15:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|14139
1732558800000|2024-11-25 18:20:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|13095
1732559100000|2024-11-25 18:25:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11060.6|11056.6|11144
1732559400000|2024-11-25 18:30:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|66576
1732559700000|2024-11-25 18:35:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|115998
1732560000000|2024-11-25 18:40:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|24679
1732560300000|2024-11-25 18:45:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|15243
1732560600000|2024-11-25 18:50:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|18713
1732560900000|2024-11-25 18:55:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|12942
1732561200000|2024-11-25 19:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|8527
1732561500000|2024-11-25 19:05:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11070|11066|48260
1732561800000|2024-11-25 19:10:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|8223
1732562100000|2024-11-25 19:15:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|7343
1732562400000|2024-11-25 19:20:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11070|11066|12457
1732562700000|2024-11-25 19:25:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|8247
1732563000000|2024-11-25 19:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|4555
1732563300000|2024-11-25 19:35:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|10653
1732563600000|2024-11-25 19:40:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|8093
1732563900000|2024-11-25 19:45:00|11074.7|11070.7|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|6104
1732564200000|2024-11-25 19:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|9484
1732564500000|2024-11-25 19:55:00|11073.9|11069.9|11076.2|11072.2|11076.2|11072.2|11070|11066|18057
1732564800000|2024-11-25 20:00:00|11074.7|11070.7|11070|11066|11074.7|11070.7|11070|11066|9013
1732565100000|2024-11-25 20:05:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|7069
1732565400000|2024-11-25 20:10:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|4168
1732565700000|2024-11-25 20:15:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|5012
1732566000000|2024-11-25 20:20:00|||||||||5089
1732566300000|2024-11-25 20:25:00|||||||||3718
1732566600000|2024-11-25 20:30:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|13291
1732566900000|2024-11-25 20:35:00|11070|11066|11070|11066|11070|11066|11070|11066|7254
1732567200000|2024-11-25 20:40:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|15409
1732567500000|2024-11-25 20:45:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|7495
1732567800000|2024-11-25 20:50:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|9966
1732568100000|2024-11-25 20:55:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|6764
1732568400000|2024-11-25 21:00:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|11298
1732568700000|2024-11-25 21:05:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|37137
1732569000000|2024-11-25 21:10:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|4509
1732569300000|2024-11-25 21:15:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|4906
1732569600000|2024-11-25 21:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|18284
1732569900000|2024-11-25 21:25:00|||||||||3206
1732570200000|2024-11-25 21:30:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|5489
1732570500000|2024-11-25 21:35:00|11069.2|11065.2|11068.4|11064.4|11070|11066|11068.4|11064.4|2485
1732570800000|2024-11-25 21:40:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2728
1732571100000|2024-11-25 21:45:00|||||||||6592
1732571400000|2024-11-25 21:50:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2377
1732571700000|2024-11-25 21:55:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|65490
1732575600000|2024-11-25 23:00:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|130
1732575900000|2024-11-25 23:05:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|990
1732576200000|2024-11-25 23:10:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|217
1732576500000|2024-11-25 23:15:00|11070|11066|11070|11066|11070|11066|11070|11066|147
1732576800000|2024-11-25 23:20:00|||||||||405
1732577100000|2024-11-25 23:25:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|142
1732577400000|2024-11-25 23:30:00|11070.8|11066.8|11070|11066|11071.5|11067.5|11070|11066|329
1732577700000|2024-11-25 23:35:00|||||||||246
1732578000000|2024-11-25 23:40:00|11071.5|11067.5|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|709
1732578300000|2024-11-25 23:45:00|11072.3|11068.3|11060.6|11056.6|11072.3|11068.3|11059|11055|10304
1732578600000|2024-11-25 23:50:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|1769
1732578900000|2024-11-25 23:55:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|861
1732492800000|2024-11-25 00:00:00|11022.3|11018.3|11020|11016|11023.1|11019.1|11020|11016|536
1732493100000|2024-11-25 00:05:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|2357
1732493400000|2024-11-25 00:10:00|11018.4|11014.4|11023.1|11019.1|11024.7|11020.7|11018.4|11014.4|224
1732493700000|2024-11-25 00:15:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|840
1732494000000|2024-11-25 00:20:00|11021.5|11017.5|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|251
1732494300000|2024-11-25 00:25:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|561
1732494600000|2024-11-25 00:30:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|264
1732494900000|2024-11-25 00:35:00|11016.1|11012.1|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|482
1732495200000|2024-11-25 00:40:00|11014.5|11010.5|11010.6|11006.6|11015.3|11011.3|11010.6|11006.6|679
1732495500000|2024-11-25 00:45:00|11011.4|11007.4|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|3458
1732495800000|2024-11-25 00:50:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|265
1732496100000|2024-11-25 00:55:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|442
1732496400000|2024-11-25 01:00:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|82
1732496700000|2024-11-25 01:05:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|551
1732497000000|2024-11-25 01:10:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|188
1732497300000|2024-11-25 01:15:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|408
1732497600000|2024-11-25 01:20:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|307
1732497900000|2024-11-25 01:25:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1734
1732498200000|2024-11-25 01:30:00|11016.1|11012.1|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|400
1732498500000|2024-11-25 01:35:00|11016.1|11012.1|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|482
1732498800000|2024-11-25 01:40:00|11016.1|11012.1|11015.3|11011.3|11016.1|11012.1|11013.7|11009.7|712
1732499100000|2024-11-25 01:45:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|989
1732499400000|2024-11-25 01:50:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|412
1732499700000|2024-11-25 01:55:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|386
1732500000000|2024-11-25 02:00:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1018
1732500300000|2024-11-25 02:05:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1394
1732500600000|2024-11-25 02:10:00|||||||||156
1732500900000|2024-11-25 02:15:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|296
1732501200000|2024-11-25 02:20:00|11018.4|11014.4|11019.2|11015.2|11020|11016|11018.4|11014.4|1514
1732501500000|2024-11-25 02:25:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|623
1732501800000|2024-11-25 02:30:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|115
1732502100000|2024-11-25 02:35:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|226
1732502400000|2024-11-25 02:40:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|2194
1732502700000|2024-11-25 02:45:00|||||||||327
1732503000000|2024-11-25 02:50:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|367
1732503300000|2024-11-25 02:55:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|70
1732503600000|2024-11-25 03:00:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|204
1732503900000|2024-11-25 03:05:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|279
1732504200000|2024-11-25 03:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|148
1732504500000|2024-11-25 03:15:00|||||||||373
1732504800000|2024-11-25 03:20:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|1052
1732505100000|2024-11-25 03:25:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|412
1732505400000|2024-11-25 03:30:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1297
1732505700000|2024-11-25 03:35:00|||||||||61
1732506000000|2024-11-25 03:40:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|826
1732506300000|2024-11-25 03:45:00|11020.8|11016.8|11021.5|11017.5|11021.5|11017.5|11020|11016|440
1732506600000|2024-11-25 03:50:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|283
1732506900000|2024-11-25 03:55:00|11020|11016|11020|11016|11020|11016|11020|11016|398
1732507200000|2024-11-25 04:00:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|655
1732507500000|2024-11-25 04:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|211
1732507800000|2024-11-25 04:10:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|579
1732508100000|2024-11-25 04:15:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2266
1732508400000|2024-11-25 04:20:00|11016.1|11012.1|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2290
1732508700000|2024-11-25 04:25:00|11017.6|11013.6|11016.8|11012.8|11017.6|11013.6|11016.8|11012.8|497
1732509000000|2024-11-25 04:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|206
1732509300000|2024-11-25 04:35:00|11020|11016|11020|11016|11020|11016|11020|11016|80
1732509600000|2024-11-25 04:40:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|107
1732509900000|2024-11-25 04:45:00|||||||||434
1732510200000|2024-11-25 04:50:00|11019.2|11015.2|11020|11016|11020|11016|11018.4|11014.4|126
1732510500000|2024-11-25 04:55:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|175
1732510800000|2024-11-25 05:00:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|258
1732511100000|2024-11-25 05:05:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|366
1732511400000|2024-11-25 05:10:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|197
1732511700000|2024-11-25 05:15:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|78
1732512000000|2024-11-25 05:20:00|||||||||52
1732512300000|2024-11-25 05:25:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|454
1732512600000|2024-11-25 05:30:00|||||||||53
1732512900000|2024-11-25 05:35:00|||||||||2808
1732513200000|2024-11-25 05:40:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|192
1732513500000|2024-11-25 05:45:00|11017.6|11013.6|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|403
1732513800000|2024-11-25 05:50:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|2457
1732514100000|2024-11-25 05:55:00|11020|11016|11023.1|11019.1|11024.7|11020.7|11020|11016|2236
1732514400000|2024-11-25 06:00:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|3909
1732514700000|2024-11-25 06:05:00|11023.9|11019.9|11023.1|11019.1|11023.9|11019.9|11023.1|11019.1|619
1732515000000|2024-11-25 06:10:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|7715
1732515300000|2024-11-25 06:15:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|10356
1732515600000|2024-11-25 06:20:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|313
1732515900000|2024-11-25 06:25:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|3333
1732516200000|2024-11-25 06:30:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|376
1732516500000|2024-11-25 06:35:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|855
1732516800000|2024-11-25 06:40:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|277
1732517100000|2024-11-25 06:45:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|505
1732517400000|2024-11-25 06:50:00|11028.6|11024.6|11030.9|11026.9|11031.7|11027.7|11027.8|11023.8|1409
1732517700000|2024-11-25 06:55:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|978
1732518000000|2024-11-25 07:00:00|11033.3|11029.3|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|2218
1732518300000|2024-11-25 07:05:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|748
1732518600000|2024-11-25 07:10:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|12073
1732518900000|2024-11-25 07:15:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|1533
1732519200000|2024-11-25 07:20:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|763
1732519500000|2024-11-25 07:25:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|982
1732519800000|2024-11-25 07:30:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1495
1732520100000|2024-11-25 07:35:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|316
1732520400000|2024-11-25 07:40:00|11029.3|11025.3|11032.5|11028.5|11034|11030|11029.3|11025.3|1074
1732520700000|2024-11-25 07:45:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|1460
1732521000000|2024-11-25 07:50:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|1787
1732521300000|2024-11-25 07:55:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|5168
1732521600000|2024-11-25 08:00:00|11022.3|11018.3|11021.5|11017.5|11023.1|11019.1|11020|11016|1352
1732521900000|2024-11-25 08:05:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11019.2|11015.2|2164
1732522200000|2024-11-25 08:10:00|11020.8|11016.8|11023.1|11019.1|11024.7|11020.7|11020|11016|1163
1732522500000|2024-11-25 08:15:00|11021.5|11017.5|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|3088
1732522800000|2024-11-25 08:20:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|2480
1732523100000|2024-11-25 08:25:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|951
1732523400000|2024-11-25 08:30:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|952
1732523700000|2024-11-25 08:35:00|11021.5|11017.5|11022.3|11018.3|11023.1|11019.1|11021.5|11017.5|1845
1732524000000|2024-11-25 08:40:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1810
1732524300000|2024-11-25 08:45:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|17496
1732524600000|2024-11-25 08:50:00|11023.1|11019.1|11027.8|11023.8|11027.8|11023.8|11023.1|11019.1|1411
1732524900000|2024-11-25 08:55:00|11026.2|11022.2|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|982
1732525200000|2024-11-25 09:00:00|11021.5|11017.5|11020|11016|11024.7|11020.7|11020|11016|4115
1732525500000|2024-11-25 09:05:00|11018.4|11014.4|11020|11016|11023.1|11019.1|11018.4|11014.4|5389
1732525800000|2024-11-25 09:10:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|2406
1732526100000|2024-11-25 09:15:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11015.3|11011.3|3034
1732526400000|2024-11-25 09:20:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|581
1732526700000|2024-11-25 09:25:00|11016.1|11012.1|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|1591
1732527000000|2024-11-25 09:30:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1085
1732527300000|2024-11-25 09:35:00|11015.3|11011.3|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1066
1732527600000|2024-11-25 09:40:00|11016.1|11012.1|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|669
1732527900000|2024-11-25 09:45:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|1840
1732528200000|2024-11-25 09:50:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|350
1732528500000|2024-11-25 09:55:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|1138
1732528800000|2024-11-25 10:00:00|11017.6|11013.6|11018.4|11014.4|11020|11016|11016.8|11012.8|1781
1732529100000|2024-11-25 10:05:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|4070
1732529400000|2024-11-25 10:10:00|11020|11016|11016.8|11012.8|11020|11016|11016.8|11012.8|1470
1732529700000|2024-11-25 10:15:00|11018.4|11014.4|11020|11016|11020|11016|11016.8|11012.8|596
1732530000000|2024-11-25 10:20:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|1526
1732530300000|2024-11-25 10:25:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|1070
1732530600000|2024-11-25 10:30:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|725
1732530900000|2024-11-25 10:35:00|11018.4|11014.4|11015.3|11011.3|11020|11016|11015.3|11011.3|6474
1732531200000|2024-11-25 10:40:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1693
1732531500000|2024-11-25 10:45:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|12159
1732531800000|2024-11-25 10:50:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2784
1732532100000|2024-11-25 10:55:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|5933
1732532400000|2024-11-25 11:00:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|1220
1732532700000|2024-11-25 11:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1120
1732533000000|2024-11-25 11:10:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|745
1732533300000|2024-11-25 11:15:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|8730
1732533600000|2024-11-25 11:20:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|25525
1732533900000|2024-11-25 11:25:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|2783
1732534200000|2024-11-25 11:30:00|||||||||1180
1732534500000|2024-11-25 11:35:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|970
1732534800000|2024-11-25 11:40:00|11013.7|11009.7|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|2629
1732535100000|2024-11-25 11:45:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|2756
1732535400000|2024-11-25 11:50:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1158
1732535700000|2024-11-25 11:55:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|4831
1732536000000|2024-11-25 12:00:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|980
1732536300000|2024-11-25 12:05:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|1977
1732536600000|2024-11-25 12:10:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|2389
1732536900000|2024-11-25 12:15:00|11005.9|11001.9|11005.9|11001.9|11009|11005|11005.9|11001.9|6218
1732537200000|2024-11-25 12:20:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|9276
1732537500000|2024-11-25 12:25:00|11007.5|11003.5|11009|11005|11009.8|11005.8|11005.9|11001.9|3041
1732537800000|2024-11-25 12:30:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|1924
1732538100000|2024-11-25 12:35:00|11015.3|11011.3|11016.8|11012.8|11018.4|11014.4|11013.7|11009.7|7838
1732538400000|2024-11-25 12:40:00|11017.6|11013.6|11013.7|11009.7|11018.4|11014.4|11013.7|11009.7|4816
1732538700000|2024-11-25 12:45:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|7122
1732539000000|2024-11-25 12:50:00|11016.1|11012.1|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|2398
1732539300000|2024-11-25 12:55:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|6291
1732539600000|2024-11-25 13:00:00|11021.5|11017.5|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|5596
1732539900000|2024-11-25 13:05:00|11024.7|11020.7|11029.3|11025.3|11029.3|11025.3|11023.1|11019.1|4576
1732540200000|2024-11-25 13:10:00|11030.9|11026.9|11034|11030|11035.6|11031.6|11029.3|11025.3|27720
1732540500000|2024-11-25 13:15:00|11035.6|11031.6|11041.8|11037.8|11043.4|11039.4|11034|11030|8273
1732540800000|2024-11-25 13:20:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11037.2|11033.2|10925
1732541100000|2024-11-25 13:25:00|11041.8|11037.8|11038.7|11034.7|11045|11041|11038.7|11034.7|15224
1732541400000|2024-11-25 13:30:00|11040.3|11036.3|11032.5|11028.5|11040.3|11036.3|11032.5|11028.5|13491
1732541700000|2024-11-25 13:35:00|11034|11030|11040.3|11036.3|11043.4|11039.4|11032.5|11028.5|83263
1732542000000|2024-11-25 13:40:00|11038.7|11034.7|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|6916
1732542300000|2024-11-25 13:45:00|11041.8|11037.8|11038.7|11034.7|11045|11041|11038.7|11034.7|7096
1732542600000|2024-11-25 13:50:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|8462
1732542900000|2024-11-25 13:55:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|18747
1732543200000|2024-11-25 14:00:00|11043.4|11039.4|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|10754
1732543500000|2024-11-25 14:05:00|11040.3|11036.3|11046.5|11042.5|11046.5|11042.5|11040.3|11036.3|9954
1732543800000|2024-11-25 14:10:00|11045|11041|11052.8|11048.8|11052.8|11048.8|11045|11041|20352
1732544100000|2024-11-25 14:15:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|24124
1732544400000|2024-11-25 14:20:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|18384
1732544700000|2024-11-25 14:25:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|8483
1732545000000|2024-11-25 14:30:00|11062.2|11058.2|11054.3|11050.3|11063.7|11059.7|11054.3|11050.3|109963
1732545300000|2024-11-25 14:35:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|10886
1732545600000|2024-11-25 14:40:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|44244
1732545900000|2024-11-25 14:45:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|20787
1732546200000|2024-11-25 14:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|12422
1732546500000|2024-11-25 14:55:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|22183
1732546800000|2024-11-25 15:00:00|11060.6|11056.6|11055.9|11051.9|11062.2|11058.2|11054.3|11050.3|41163
1732547100000|2024-11-25 15:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|16453
1732547400000|2024-11-25 15:10:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|60248
1732547700000|2024-11-25 15:15:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|12307
1732548000000|2024-11-25 15:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|12089
1732548300000|2024-11-25 15:25:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|15025
1732548600000|2024-11-25 15:30:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|7139
1732548900000|2024-11-25 15:35:00|11062.2|11058.2|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|39467
1732549200000|2024-11-25 15:40:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|5494
1732549500000|2024-11-25 15:45:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|7723
1732549800000|2024-11-25 15:50:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|5096
1732550100000|2024-11-25 15:55:00|11059|11055|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|8942
1732550400000|2024-11-25 16:00:00|11055.9|11051.9|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|7809
1732550700000|2024-11-25 16:05:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|9573
1732551000000|2024-11-25 16:10:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|18966
1732551300000|2024-11-25 16:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|12169
1732551600000|2024-11-25 16:20:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|10798
1732551900000|2024-11-25 16:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|24650
1732552200000|2024-11-25 16:30:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|11249
1732552500000|2024-11-25 16:35:00|11051.2|11047.2|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|8368
1732552800000|2024-11-25 16:40:00|11049.7|11045.7|11045|11041|11049.7|11045.7|11045|11041|11052
1732553100000|2024-11-25 16:45:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11045|11041|26432
1732553400000|2024-11-25 16:50:00|11048.1|11044.1|11052.8|11048.8|11052.8|11048.8|11048.1|11044.1|9052
1732553700000|2024-11-25 16:55:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|12325
1732554000000|2024-11-25 17:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|4966
1732554300000|2024-11-25 17:05:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|4321
1732554600000|2024-11-25 17:10:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052|11048|2274
1732554900000|2024-11-25 17:15:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|3104
1732555200000|2024-11-25 17:20:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|9039
1732555500000|2024-11-25 17:25:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|7055
1732555800000|2024-11-25 17:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|5683
1732556100000|2024-11-25 17:35:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|4091
1732556400000|2024-11-25 17:40:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|57412
1732556700000|2024-11-25 17:45:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|6487
1732557000000|2024-11-25 17:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|8699
1732557300000|2024-11-25 17:55:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|8969
1732557600000|2024-11-25 18:00:00|11051.2|11047.2|11059|11055|11059|11055|11051.2|11047.2|94201
1732557900000|2024-11-25 18:05:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|4158
1732558200000|2024-11-25 18:10:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11059|11055|4425
1732558500000|2024-11-25 18:15:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|14139
1732558800000|2024-11-25 18:20:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|13095
1732559100000|2024-11-25 18:25:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11060.6|11056.6|11144
1732559400000|2024-11-25 18:30:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|66576
1732559700000|2024-11-25 18:35:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|115998
1732560000000|2024-11-25 18:40:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|24679
1732560300000|2024-11-25 18:45:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|15243
1732560600000|2024-11-25 18:50:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|18713
1732560900000|2024-11-25 18:55:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|12942
1732561200000|2024-11-25 19:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|8527
1732561500000|2024-11-25 19:05:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11070|11066|48260
1732561800000|2024-11-25 19:10:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|8223
1732562100000|2024-11-25 19:15:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|7343
1732562400000|2024-11-25 19:20:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11070|11066|12457
1732562700000|2024-11-25 19:25:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|8247
1732563000000|2024-11-25 19:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|4555
1732563300000|2024-11-25 19:35:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|10653
1732563600000|2024-11-25 19:40:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|8093
1732563900000|2024-11-25 19:45:00|11074.7|11070.7|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|6104
1732564200000|2024-11-25 19:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|9484
1732564500000|2024-11-25 19:55:00|11073.9|11069.9|11076.2|11072.2|11076.2|11072.2|11070|11066|18057
1732564800000|2024-11-25 20:00:00|11074.7|11070.7|11070|11066|11074.7|11070.7|11070|11066|9013
1732565100000|2024-11-25 20:05:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|7069
1732565400000|2024-11-25 20:10:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|4168
1732565700000|2024-11-25 20:15:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|5012
1732566000000|2024-11-25 20:20:00|||||||||5089
1732566300000|2024-11-25 20:25:00|||||||||3718
1732566600000|2024-11-25 20:30:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|13291
1732566900000|2024-11-25 20:35:00|11070|11066|11070|11066|11070|11066|11070|11066|7254
1732567200000|2024-11-25 20:40:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|15409
1732567500000|2024-11-25 20:45:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|7495
1732567800000|2024-11-25 20:50:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|9966
1732568100000|2024-11-25 20:55:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|6764
1732568400000|2024-11-25 21:00:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|11298
1732568700000|2024-11-25 21:05:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|37137
1732569000000|2024-11-25 21:10:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|4509
1732569300000|2024-11-25 21:15:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|4906
1732569600000|2024-11-25 21:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|18284
1732569900000|2024-11-25 21:25:00|||||||||3206
1732570200000|2024-11-25 21:30:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|5489
1732570500000|2024-11-25 21:35:00|11069.2|11065.2|11068.4|11064.4|11070|11066|11068.4|11064.4|2485
1732570800000|2024-11-25 21:40:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2728
1732571100000|2024-11-25 21:45:00|||||||||6592
1732571400000|2024-11-25 21:50:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2377
1732571700000|2024-11-25 21:55:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|65490
1732575600000|2024-11-25 23:00:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|130
1732575900000|2024-11-25 23:05:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|990
1732576200000|2024-11-25 23:10:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|217
1732576500000|2024-11-25 23:15:00|11070|11066|11070|11066|11070|11066|11070|11066|147
1732576800000|2024-11-25 23:20:00|||||||||405
1732577100000|2024-11-25 23:25:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|142
1732577400000|2024-11-25 23:30:00|11070.8|11066.8|11070|11066|11071.5|11067.5|11070|11066|329
1732577700000|2024-11-25 23:35:00|||||||||246
1732578000000|2024-11-25 23:40:00|11071.5|11067.5|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|709
1732578300000|2024-11-25 23:45:00|11072.3|11068.3|11060.6|11056.6|11072.3|11068.3|11059|11055|10304
1732578600000|2024-11-25 23:50:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|1769
1732578900000|2024-11-25 23:55:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|861
1732579200000|2024-11-26 00:00:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11057.5|11053.5|639
1732579500000|2024-11-26 00:05:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|787
1732579800000|2024-11-26 00:10:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|886
1732580100000|2024-11-26 00:15:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|1229
1732580400000|2024-11-26 00:20:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|861
1732580700000|2024-11-26 00:25:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.1|11051.1|879
1732581000000|2024-11-26 00:30:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11055.9|11051.9|2814
1732581300000|2024-11-26 00:35:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|40419
1732581600000|2024-11-26 00:40:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|2007
1732581900000|2024-11-26 00:45:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|226
1732582200000|2024-11-26 00:50:00|11061.4|11057.4|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2520
1732582500000|2024-11-26 00:55:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1384
1732582800000|2024-11-26 01:00:00|11059|11055|11060.6|11056.6|11063.7|11059.7|11059|11055|1038
1732583100000|2024-11-26 01:05:00|11059|11055|11059|11055|11059|11055|11059|11055|1329
1732583400000|2024-11-26 01:10:00|11060.6|11056.6|11062.2|11058.2|11062.9|11058.9|11060.6|11056.6|1142
1732583700000|2024-11-26 01:15:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1692
1732584000000|2024-11-26 01:20:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1889
1732584300000|2024-11-26 01:25:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|832
1732584600000|2024-11-26 01:30:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|6308
1732584900000|2024-11-26 01:35:00|11062.9|11058.9|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|134
1732585200000|2024-11-26 01:40:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|316
1732585500000|2024-11-26 01:45:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|153
1732585800000|2024-11-26 01:50:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1801
1732586100000|2024-11-26 01:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|597
1732586400000|2024-11-26 02:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|295
1732586700000|2024-11-26 02:05:00|11059|11055|11059|11055|11059|11055|11059|11055|177
1732587000000|2024-11-26 02:10:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|160
1732587300000|2024-11-26 02:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|506
1732587600000|2024-11-26 02:20:00|11061.4|11057.4|11060.6|11056.6|11061.4|11057.4|11060.6|11056.6|193
1732587900000|2024-11-26 02:25:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|134
1732588200000|2024-11-26 02:30:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|248
1732588500000|2024-11-26 02:35:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|573
1732588800000|2024-11-26 02:40:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|807
1732589100000|2024-11-26 02:45:00|11061.4|11057.4|11060.6|11056.6|11061.4|11057.4|11060.6|11056.6|224
1732589400000|2024-11-26 02:50:00|||||||||1168
1732589700000|2024-11-26 02:55:00|||||||||221
1732590000000|2024-11-26 03:00:00|11059|11055|11059|11055|11059|11055|11059|11055|505
1732590300000|2024-11-26 03:05:00|||||||||152
1732590600000|2024-11-26 03:10:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1455
1732590900000|2024-11-26 03:15:00|||||||||320
1732591200000|2024-11-26 03:20:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|393
1732591500000|2024-11-26 03:25:00|||||||||103
1732591800000|2024-11-26 03:30:00|||||||||29
1732592100000|2024-11-26 03:35:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|216
1732592400000|2024-11-26 03:40:00|||||||||339
1732592700000|2024-11-26 03:45:00|||||||||1745
1732593000000|2024-11-26 03:50:00|||||||||386
1732593300000|2024-11-26 03:55:00|||||||||227
1732593600000|2024-11-26 04:00:00|||||||||62
1732593900000|2024-11-26 04:05:00|||||||||147
1732594200000|2024-11-26 04:10:00|||||||||139
1732594500000|2024-11-26 04:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|80
1732594800000|2024-11-26 04:20:00|||||||||15
1732595100000|2024-11-26 04:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|238
1732595400000|2024-11-26 04:30:00|||||||||609
1732595700000|2024-11-26 04:35:00|||||||||934
1732596000000|2024-11-26 04:40:00|||||||||72
1732596300000|2024-11-26 04:45:00|||||||||42
1732596600000|2024-11-26 04:50:00|||||||||154
1732596900000|2024-11-26 04:55:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|815
1732597200000|2024-11-26 05:00:00|11059|11055|11059|11055|11059|11055|11059|11055|186
1732597500000|2024-11-26 05:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|259
1732597800000|2024-11-26 05:10:00|||||||||148
1732598100000|2024-11-26 05:15:00|11059|11055|11059|11055|11059|11055|11059|11055|547
1732598400000|2024-11-26 05:20:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|836
1732598700000|2024-11-26 05:25:00|||||||||227
1732599000000|2024-11-26 05:30:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|885
1732599300000|2024-11-26 05:35:00|||||||||87
1732599600000|2024-11-26 05:40:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|596
1732599900000|2024-11-26 05:45:00|||||||||277
1732600200000|2024-11-26 05:50:00|||||||||322
1732600500000|2024-11-26 05:55:00|11059|11055|11059|11055|11059|11055|11059|11055|1755
1732600800000|2024-11-26 06:00:00|||||||||58
1732601100000|2024-11-26 06:05:00|11057.5|11053.5|11057.5|11053.5|11058.3|11054.3|11057.5|11053.5|875
1732601400000|2024-11-26 06:10:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|832
1732601700000|2024-11-26 06:15:00|||||||||99
1732602000000|2024-11-26 06:20:00|11059|11055|11059|11055|11059|11055|11059|11055|1083
1732602300000|2024-11-26 06:25:00|||||||||198
1732602600000|2024-11-26 06:30:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|578
1732602900000|2024-11-26 06:35:00|||||||||105
1732603200000|2024-11-26 06:40:00|||||||||41
1732603500000|2024-11-26 06:45:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|454
1732603800000|2024-11-26 06:50:00|11059|11055|11059|11055|11059|11055|11058.3|11054.3|2024
1732604100000|2024-11-26 06:55:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|599
1732604400000|2024-11-26 07:00:00|11059.8|11055.8|11060.6|11056.6|11060.6|11056.6|11059|11055|396
1732604700000|2024-11-26 07:05:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|3106
1732605000000|2024-11-26 07:10:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1198
1732605300000|2024-11-26 07:15:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|963
1732605600000|2024-11-26 07:20:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|1172
1732605900000|2024-11-26 07:25:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1670
1732606200000|2024-11-26 07:30:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|834
1732606500000|2024-11-26 07:35:00|11052|11048|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|809
1732606800000|2024-11-26 07:40:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|924
1732607100000|2024-11-26 07:45:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|5376
1732607400000|2024-11-26 07:50:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1108
1732607700000|2024-11-26 07:55:00|||||||||95
1732608000000|2024-11-26 08:00:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2990
1732608300000|2024-11-26 08:05:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|5614
1732608600000|2024-11-26 08:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2785
1732608900000|2024-11-26 08:15:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|4956
1732609200000|2024-11-26 08:20:00|||||||||1149
1732609500000|2024-11-26 08:25:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|3434
1732609800000|2024-11-26 08:30:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|4394
1732610100000|2024-11-26 08:35:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|4198
1732610400000|2024-11-26 08:40:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|1815
1732610700000|2024-11-26 08:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|2581
1732611000000|2024-11-26 08:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|2375
1732611300000|2024-11-26 08:55:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1892
1732611600000|2024-11-26 09:00:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|13128
1732611900000|2024-11-26 09:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|721
1732612200000|2024-11-26 09:10:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|4094
1732612500000|2024-11-26 09:15:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.9|11044.9|2537
1732612800000|2024-11-26 09:20:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|908
1732613100000|2024-11-26 09:25:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1287
1732613400000|2024-11-26 09:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2288
1732613700000|2024-11-26 09:35:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|4567
1732614000000|2024-11-26 09:40:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|3498
1732614300000|2024-11-26 09:45:00|||||||||861
1732614600000|2024-11-26 09:50:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|2092
1732614900000|2024-11-26 09:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|712
1732615200000|2024-11-26 10:00:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1005
1732615500000|2024-11-26 10:05:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|832
1732615800000|2024-11-26 10:10:00|||||||||4015
1732616100000|2024-11-26 10:15:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|4788
1732616400000|2024-11-26 10:20:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|4548
1732616700000|2024-11-26 10:25:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|6104
1732617000000|2024-11-26 10:30:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|1480
1732617300000|2024-11-26 10:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|600
1732617600000|2024-11-26 10:40:00|||||||||2145
1732617900000|2024-11-26 10:45:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1095
1732618200000|2024-11-26 10:50:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|2164
1732618500000|2024-11-26 10:55:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1861
1732618800000|2024-11-26 11:00:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|3599
1732619100000|2024-11-26 11:05:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1676
1732619400000|2024-11-26 11:10:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|6078
1732619700000|2024-11-26 11:15:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|5635
1732620000000|2024-11-26 11:20:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|835
1732620300000|2024-11-26 11:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1037
1732620600000|2024-11-26 11:30:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2595
1732620900000|2024-11-26 11:35:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|3247
1732621200000|2024-11-26 11:40:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|15341
1732621500000|2024-11-26 11:45:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|5958
1732621800000|2024-11-26 11:50:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|4517
1732622100000|2024-11-26 11:55:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|805
1732622400000|2024-11-26 12:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3226
1732622700000|2024-11-26 12:05:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|12510
1732623000000|2024-11-26 12:10:00|||||||||4168
1732623300000|2024-11-26 12:15:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|4314
1732623600000|2024-11-26 12:20:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1886
1732623900000|2024-11-26 12:25:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|3518
1732624200000|2024-11-26 12:30:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1648
1732624500000|2024-11-26 12:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2549
1732624800000|2024-11-26 12:40:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1232
1732625100000|2024-11-26 12:45:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|3013
1732625400000|2024-11-26 12:50:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2522
1732625700000|2024-11-26 12:55:00|11068.4|11064.4|11070|11066|11070|11066|11066.8|11062.8|4745
1732626000000|2024-11-26 13:00:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11065.3|11061.3|7882
1732626300000|2024-11-26 13:05:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|4014
1732626600000|2024-11-26 13:10:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|7922
1732626900000|2024-11-26 13:15:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|15129
1732627200000|2024-11-26 13:20:00|11062.2|11058.2|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|20985
1732627500000|2024-11-26 13:25:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|7476
1732627800000|2024-11-26 13:30:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|4471
1732628100000|2024-11-26 13:35:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|5940
1732628400000|2024-11-26 13:40:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|8049
1732628700000|2024-11-26 13:45:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|4835
1732629000000|2024-11-26 13:50:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|11351
1732629300000|2024-11-26 13:55:00|11065.3|11061.3|11059|11055|11065.3|11061.3|11057.5|11053.5|4755
1732629600000|2024-11-26 14:00:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|4071
1732629900000|2024-11-26 14:05:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|3755
1732630200000|2024-11-26 14:10:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|6296
1732630500000|2024-11-26 14:15:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|46487
1732630800000|2024-11-26 14:20:00|11055.9|11051.9|11055.9|11051.9|11059|11055|11055.9|11051.9|12675
1732631100000|2024-11-26 14:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|9175
1732631400000|2024-11-26 14:30:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|6912
1732631700000|2024-11-26 14:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|21214
1732632000000|2024-11-26 14:40:00|11055.1|11051.1|11051.2|11047.2|11055.1|11051.1|11051.2|11047.2|49748
1732632300000|2024-11-26 14:45:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|10260
1732632600000|2024-11-26 14:50:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|23557
1732632900000|2024-11-26 14:55:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|27429
1732633200000|2024-11-26 15:00:00|11052|11048|11043.4|11039.4|11054.3|11050.3|11041.8|11037.8|9637
1732633500000|2024-11-26 15:05:00|11041.8|11037.8|11045|11041|11046.5|11042.5|11040.3|11036.3|13083
1732633800000|2024-11-26 15:10:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|7921
1732634100000|2024-11-26 15:15:00|11041.8|11037.8|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|5382
1732634400000|2024-11-26 15:20:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|6289
1732634700000|2024-11-26 15:25:00|11038.7|11034.7|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|6569
1732635000000|2024-11-26 15:30:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|3590
1732635300000|2024-11-26 15:35:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|22739
1732635600000|2024-11-26 15:40:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|7473
1732635900000|2024-11-26 15:45:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|4318
1732636200000|2024-11-26 15:50:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|4899
1732636500000|2024-11-26 15:55:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|15750
1732636800000|2024-11-26 16:00:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|4788
1732637100000|2024-11-26 16:05:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|3833
1732637400000|2024-11-26 16:10:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|6113
1732637700000|2024-11-26 16:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|4146
1732638000000|2024-11-26 16:20:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|7158
1732638300000|2024-11-26 16:25:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|3936
1732638600000|2024-11-26 16:30:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|9056
1732638900000|2024-11-26 16:35:00|11042.6|11038.6|11043.4|11039.4|11045|11041|11042.6|11038.6|2514
1732639200000|2024-11-26 16:40:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|3607
1732639500000|2024-11-26 16:45:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|3573
1732639800000|2024-11-26 16:50:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|7217
1732640100000|2024-11-26 16:55:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|3025
1732640400000|2024-11-26 17:00:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|3094
1732640700000|2024-11-26 17:05:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|3657
1732641000000|2024-11-26 17:10:00|11043.4|11039.4|11045|11041|11045|11041|11041.8|11037.8|6622
1732641300000|2024-11-26 17:15:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|5208
1732641600000|2024-11-26 17:20:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|3500
1732641900000|2024-11-26 17:25:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|5200
1732642200000|2024-11-26 17:30:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|11643
1732642500000|2024-11-26 17:35:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|12582
1732642800000|2024-11-26 17:40:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|3243
1732643100000|2024-11-26 17:45:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1740
1732643400000|2024-11-26 17:50:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|6527
1732643700000|2024-11-26 17:55:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|4345
1732644000000|2024-11-26 18:00:00|11041.8|11037.8|11045|11041|11046.5|11042.5|11041.8|11037.8|6261
1732644300000|2024-11-26 18:05:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|9759
1732644600000|2024-11-26 18:10:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|8519
1732644900000|2024-11-26 18:15:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|2508
1732645200000|2024-11-26 18:20:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|8476
1732645500000|2024-11-26 18:25:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|12785
1732645800000|2024-11-26 18:30:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11037.2|11033.2|8631
1732646100000|2024-11-26 18:35:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|4373
1732646400000|2024-11-26 18:40:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|2089
1732646700000|2024-11-26 18:45:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|7570
1732647000000|2024-11-26 18:50:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|8909
1732647300000|2024-11-26 18:55:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|7552
1732647600000|2024-11-26 19:00:00|11040.3|11036.3|11045|11041|11046.5|11042.5|11040.3|11036.3|6861
1732647900000|2024-11-26 19:05:00|11046.5|11042.5|11041.8|11037.8|11048.1|11044.1|11041.8|11037.8|6111
1732648200000|2024-11-26 19:10:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|5253
1732648500000|2024-11-26 19:15:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|3055
1732648800000|2024-11-26 19:20:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|2687
1732649100000|2024-11-26 19:25:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|3751
1732649400000|2024-11-26 19:30:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|8149
1732649700000|2024-11-26 19:35:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|6576
1732650000000|2024-11-26 19:40:00|||||||||3580
1732650300000|2024-11-26 19:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2726
1732650600000|2024-11-26 19:50:00|11046.5|11042.5|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|40209
1732650900000|2024-11-26 19:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|20612
1732651200000|2024-11-26 20:00:00|11051.2|11047.2|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|20344
1732651500000|2024-11-26 20:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|11041
1732651800000|2024-11-26 20:10:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|4416
1732652100000|2024-11-26 20:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|4396
1732652400000|2024-11-26 20:20:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|7882
1732652700000|2024-11-26 20:25:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|3821
1732653000000|2024-11-26 20:30:00|11051.2|11047.2|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|2647
1732653300000|2024-11-26 20:35:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|4886
1732653600000|2024-11-26 20:40:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|7380
1732653900000|2024-11-26 20:45:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|9882
1732654200000|2024-11-26 20:50:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11544
1732654500000|2024-11-26 20:55:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|14404
1732654800000|2024-11-26 21:00:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|14176
1732655100000|2024-11-26 21:05:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|8883
1732655400000|2024-11-26 21:10:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|9823
1732655700000|2024-11-26 21:15:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|3921
1732656000000|2024-11-26 21:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|914
1732656300000|2024-11-26 21:25:00|||||||||1731
1732656600000|2024-11-26 21:30:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1789
1732656900000|2024-11-26 21:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2633
1732657200000|2024-11-26 21:40:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1653
1732657500000|2024-11-26 21:45:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1491
1732657800000|2024-11-26 21:50:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1608
1732658100000|2024-11-26 21:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2858
1732662000000|2024-11-26 23:00:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|871
1732662300000|2024-11-26 23:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|5
1732662600000|2024-11-26 23:10:00|||||||||107
1732662900000|2024-11-26 23:15:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|393
1732663200000|2024-11-26 23:20:00|11048.9|11044.9|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1084
1732663500000|2024-11-26 23:25:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|663
1732663800000|2024-11-26 23:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|73
1732664100000|2024-11-26 23:35:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|874
1732664400000|2024-11-26 23:40:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|234
1732664700000|2024-11-26 23:45:00|||||||||9
1732665000000|2024-11-26 23:50:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|243
1732665300000|2024-11-26 23:55:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|882
1732665600000|2024-11-27 00:00:00|11049.7|11045.7|11052.8|11048.8|11054.3|11050.3|11048.1|11044.1|1396
1732665900000|2024-11-27 00:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|175
1732666200000|2024-11-27 00:10:00|||||||||33
1732666500000|2024-11-27 00:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|970
1732666800000|2024-11-27 00:20:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|631
1732667100000|2024-11-27 00:25:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1843
1732667400000|2024-11-27 00:30:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|2553
1732667700000|2024-11-27 00:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1232
1732668000000|2024-11-27 00:40:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|870
1732668300000|2024-11-27 00:45:00|||||||||280
1732668600000|2024-11-27 00:50:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|1022
1732668900000|2024-11-27 00:55:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|399
1732669200000|2024-11-27 01:00:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|1629
1732669500000|2024-11-27 01:05:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|1518
1732669800000|2024-11-27 01:10:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|894
1732670100000|2024-11-27 01:15:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|640
1732670400000|2024-11-27 01:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|851
1732670700000|2024-11-27 01:25:00|11051.2|11047.2|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|1049
1732671000000|2024-11-27 01:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|152
1732671300000|2024-11-27 01:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|417
1732671600000|2024-11-27 01:40:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|405
1732671900000|2024-11-27 01:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|505
1732672200000|2024-11-27 01:50:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|476
1732672500000|2024-11-27 01:55:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|399
1732672800000|2024-11-27 02:00:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|730
1732673100000|2024-11-27 02:05:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|447
1732673400000|2024-11-27 02:10:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1018
1732673700000|2024-11-27 02:15:00|||||||||573
1732674000000|2024-11-27 02:20:00|||||||||300
1732674300000|2024-11-27 02:25:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|689
1732674600000|2024-11-27 02:30:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|371
1732674900000|2024-11-27 02:35:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|422
1732675200000|2024-11-27 02:40:00|11055.1|11051.1|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1931
1732675500000|2024-11-27 02:45:00|||||||||108
1732675800000|2024-11-27 02:50:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1573
1732676100000|2024-11-27 02:55:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|144
1732676400000|2024-11-27 03:00:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1297
1732676700000|2024-11-27 03:05:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|899
1732677000000|2024-11-27 03:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|217
1732677300000|2024-11-27 03:15:00|||||||||120
1732677600000|2024-11-27 03:20:00|||||||||272
1732677900000|2024-11-27 03:25:00|||||||||195
1732678200000|2024-11-27 03:30:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|182
1732678500000|2024-11-27 03:35:00|11059|11055|11059|11055|11059|11055|11059|11055|421
1732678800000|2024-11-27 03:40:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|891
1732679100000|2024-11-27 03:45:00|||||||||479
1732679400000|2024-11-27 03:50:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|427
1732679700000|2024-11-27 03:55:00|||||||||178
1732680000000|2024-11-27 04:00:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|831
1732680300000|2024-11-27 04:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|350
1732680600000|2024-11-27 04:10:00|||||||||77
1732680900000|2024-11-27 04:15:00|||||||||313
1732681200000|2024-11-27 04:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|495
1732681500000|2024-11-27 04:25:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|595
1732681800000|2024-11-27 04:30:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|430
1732682100000|2024-11-27 04:35:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|615
1732682400000|2024-11-27 04:40:00|||||||||1
1732682700000|2024-11-27 04:45:00|||||||||3
1732683000000|2024-11-27 04:50:00|||||||||13
1732683300000|2024-11-27 04:55:00|||||||||3
1732683600000|2024-11-27 05:00:00|11059|11055|11059|11055|11059|11055|11059|11055|326
1732683900000|2024-11-27 05:05:00|||||||||260
1732684200000|2024-11-27 05:10:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|546
1732684500000|2024-11-27 05:15:00|||||||||352
1732684800000|2024-11-27 05:20:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|427
1732685100000|2024-11-27 05:25:00|||||||||91
1732685400000|2024-11-27 05:30:00|11058.3|11054.3|11059|11055|11059|11055|11057.5|11053.5|201
1732685700000|2024-11-27 05:35:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|2889
1732686000000|2024-11-27 05:40:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|219
1732686300000|2024-11-27 05:45:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|156
1732686600000|2024-11-27 05:50:00|||||||||12
1732686900000|2024-11-27 05:55:00|||||||||33
1732687200000|2024-11-27 06:00:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|567
1732687500000|2024-11-27 06:05:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|817
1732687800000|2024-11-27 06:10:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|80
1732688100000|2024-11-27 06:15:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|825
1732688400000|2024-11-27 06:20:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|559
1732688700000|2024-11-27 06:25:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1427
1732689000000|2024-11-27 06:30:00|||||||||326
1732689300000|2024-11-27 06:35:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|828
1732689600000|2024-11-27 06:40:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1247
1732689900000|2024-11-27 06:45:00|||||||||502
1732690200000|2024-11-27 06:50:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|838
1732690500000|2024-11-27 06:55:00|||||||||519
1732690800000|2024-11-27 07:00:00|||||||||145
1732691100000|2024-11-27 07:05:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|374
1732691400000|2024-11-27 07:10:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1435
1732691700000|2024-11-27 07:15:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|973
1732692000000|2024-11-27 07:20:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|572
1732692300000|2024-11-27 07:25:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1085
1732692600000|2024-11-27 07:30:00|11066.8|11062.8|11070|11066|11071.5|11067.5|11066.8|11062.8|1140
1732692900000|2024-11-27 07:35:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1127
1732693200000|2024-11-27 07:40:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|957
1732693500000|2024-11-27 07:45:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2204
1732693800000|2024-11-27 07:50:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1194
1732694100000|2024-11-27 07:55:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|2845
1732694400000|2024-11-27 08:00:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|5715
1732694700000|2024-11-27 08:05:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|4321
1732695000000|2024-11-27 08:10:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|3041
1732695300000|2024-11-27 08:15:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3956
1732695600000|2024-11-27 08:20:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|4502
1732695900000|2024-11-27 08:25:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|12606
1732696200000|2024-11-27 08:30:00|11077.8|11073.8|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|4667
1732696500000|2024-11-27 08:35:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2216
1732696800000|2024-11-27 08:40:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|3958
1732697100000|2024-11-27 08:45:00|11074.7|11070.7|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|14651
1732697400000|2024-11-27 08:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|3198
1732697700000|2024-11-27 08:55:00|11076.2|11072.2|11070|11066|11076.2|11072.2|11070|11066|1994
1732698000000|2024-11-27 09:00:00|11068.4|11064.4|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|4129
1732698300000|2024-11-27 09:05:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1257
1732698600000|2024-11-27 09:10:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1210
1732698900000|2024-11-27 09:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2112
1732699200000|2024-11-27 09:20:00|11073.1|11069.1|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|3428
1732699500000|2024-11-27 09:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1453
1732699800000|2024-11-27 09:30:00|11076.2|11072.2|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|1512
1732700100000|2024-11-27 09:35:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2098
1732700400000|2024-11-27 09:40:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3052
1732700700000|2024-11-27 09:45:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2785
1732701000000|2024-11-27 09:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1305
1732701300000|2024-11-27 09:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|3010
1732701600000|2024-11-27 10:00:00|11084|11080|11084|11080|11084|11080|11084|11080|1384
1732701900000|2024-11-27 10:05:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|3169
1732702200000|2024-11-27 10:10:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|2440
1732702500000|2024-11-27 10:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1772
1732702800000|2024-11-27 10:20:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|1603
1732703100000|2024-11-27 10:25:00|11079.3|11075.3|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|6911
1732703400000|2024-11-27 10:30:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2215
1732703700000|2024-11-27 10:35:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2095
1732704000000|2024-11-27 10:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|807
1732704300000|2024-11-27 10:45:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|616
1732704600000|2024-11-27 10:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2238
1732704900000|2024-11-27 10:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1595
1732705200000|2024-11-27 11:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|593
1732705500000|2024-11-27 11:05:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|696
1732705800000|2024-11-27 11:10:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1745
1732706100000|2024-11-27 11:15:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2264
1732706400000|2024-11-27 11:20:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|2720
1732706700000|2024-11-27 11:25:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1532
1732707000000|2024-11-27 11:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2912
1732707300000|2024-11-27 11:35:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1020
1732707600000|2024-11-27 11:40:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1966
1732707900000|2024-11-27 11:45:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1109
1732708200000|2024-11-27 11:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|4039
1732708500000|2024-11-27 11:55:00|11079.3|11075.3|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|3729
1732708800000|2024-11-27 12:00:00|11073.1|11069.1|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|2613
1732709100000|2024-11-27 12:05:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1128
1732709400000|2024-11-27 12:10:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2199
1732709700000|2024-11-27 12:15:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1727
1732710000000|2024-11-27 12:20:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|2598
1732710300000|2024-11-27 12:25:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11080.9|11076.9|3175
1732710600000|2024-11-27 12:30:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|7219
1732710900000|2024-11-27 12:35:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|4838
1732711200000|2024-11-27 12:40:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|4940
1732711500000|2024-11-27 12:45:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3102
1732711800000|2024-11-27 12:50:00|11086.4|11082.4|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1313
1732712100000|2024-11-27 12:55:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|4751
1732712400000|2024-11-27 13:00:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11082.5|11078.5|4198
1732712700000|2024-11-27 13:05:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|6426
1732713000000|2024-11-27 13:10:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|7796
1732713300000|2024-11-27 13:15:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11085.6|11081.6|10580
1732713600000|2024-11-27 13:20:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|14846
1732713900000|2024-11-27 13:25:00|11087.2|11083.2|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|7952
1732714200000|2024-11-27 13:30:00|11087.2|11083.2|11087.2|11083.2|11096.5|11092.5|11085.6|11081.6|16502
1732714500000|2024-11-27 13:35:00|11085.6|11081.6|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|8534
1732714800000|2024-11-27 13:40:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11084|11080|6332
1732715100000|2024-11-27 13:45:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|6579
1732715400000|2024-11-27 13:50:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|6612
1732715700000|2024-11-27 13:55:00|11091.8|11087.8|11085.6|11081.6|11093.4|11089.4|11084|11080|13196
1732716000000|2024-11-27 14:00:00|11084|11080|11088.7|11084.7|11090.3|11086.3|11084|11080|10965
1732716300000|2024-11-27 14:05:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|5448
1732716600000|2024-11-27 14:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|2381
1732716900000|2024-11-27 14:15:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|3930
1732717200000|2024-11-27 14:20:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|6426
1732717500000|2024-11-27 14:25:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|5402
1732717800000|2024-11-27 14:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|5272
1732718100000|2024-11-27 14:35:00|11091.8|11087.8|11085.6|11081.6|11091.8|11087.8|11085.6|11081.6|5092
1732718400000|2024-11-27 14:40:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11084|11080|5702
1732718700000|2024-11-27 14:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|7623
1732719000000|2024-11-27 14:50:00|11090.3|11086.3|11087.2|11083.2|11098.1|11094.1|11085.6|11081.6|12316
1732719300000|2024-11-27 14:55:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|15052
1732719600000|2024-11-27 15:00:00|11087.9|11083.9|11077.8|11073.8|11087.9|11083.9|11076.2|11072.2|12092
1732719900000|2024-11-27 15:05:00|11076.2|11072.2|11082.5|11078.5|11082.5|11078.5|11076.2|11072.2|8305
1732720200000|2024-11-27 15:10:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|3374
1732720500000|2024-11-27 15:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|7633
1732720800000|2024-11-27 15:20:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|6557
1732721100000|2024-11-27 15:25:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|21891
1732721400000|2024-11-27 15:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|7688
1732721700000|2024-11-27 15:35:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|7157
1732722000000|2024-11-27 15:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3873
1732722300000|2024-11-27 15:45:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11079.3|11075.3|7528
1732722600000|2024-11-27 15:50:00|11084|11080|11084|11080|11085.6|11081.6|11080.9|11076.9|5731
1732722900000|2024-11-27 15:55:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|4927
1732723200000|2024-11-27 16:00:00|11084|11080|11084|11080|11087.2|11083.2|11082.5|11078.5|7931
1732723500000|2024-11-27 16:05:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|3661
1732723800000|2024-11-27 16:10:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|4876
1732724100000|2024-11-27 16:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|7137
1732724400000|2024-11-27 16:20:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|4410
1732724700000|2024-11-27 16:25:00|11080.9|11076.9|11077.8|11073.8|11081.7|11077.7|11077.8|11073.8|6972
1732725000000|2024-11-27 16:30:00|11079.3|11075.3|11091.8|11087.8|11091.8|11087.8|11077.8|11073.8|19155
1732725300000|2024-11-27 16:35:00|11090.3|11086.3|11095|11091|11096.5|11092.5|11090.3|11086.3|15155
1732725600000|2024-11-27 16:40:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|11309
1732725900000|2024-11-27 16:45:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|7641
1732726200000|2024-11-27 16:50:00|11101.2|11097.2|11091.8|11087.8|11101.2|11097.2|11091.8|11087.8|8562
1732726500000|2024-11-27 16:55:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|6658
1732726800000|2024-11-27 17:00:00|11093.4|11089.4|11090.3|11086.3|11095|11091|11090.3|11086.3|5436
1732727100000|2024-11-27 17:05:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|3247
1732727400000|2024-11-27 17:10:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|4047
1732727700000|2024-11-27 17:15:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|3397
1732728000000|2024-11-27 17:20:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|5546
1732728300000|2024-11-27 17:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|637
1732728600000|2024-11-27 17:30:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|4740
1732728900000|2024-11-27 17:35:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|4200
1732729200000|2024-11-27 17:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|3653
1732729500000|2024-11-27 17:45:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|2181
1732729800000|2024-11-27 17:50:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|3844
1732730100000|2024-11-27 17:55:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|3291
1732730400000|2024-11-27 18:00:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2439
1732730700000|2024-11-27 18:05:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|4934
1732731000000|2024-11-27 18:10:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|4069
1732731300000|2024-11-27 18:15:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|6283
1732731600000|2024-11-27 18:20:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3911
1732731900000|2024-11-27 18:25:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|4670
1732732200000|2024-11-27 18:30:00|11100.4|11096.4|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|8144
1732732500000|2024-11-27 18:35:00|||||||||2166
1732732800000|2024-11-27 18:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|895
1732733100000|2024-11-27 18:45:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1696
1732733400000|2024-11-27 18:50:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|3800
1732733700000|2024-11-27 18:55:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3785
1732734000000|2024-11-27 19:00:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2306
1732734300000|2024-11-27 19:05:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|3945
1732734600000|2024-11-27 19:10:00|||||||||481
1732734900000|2024-11-27 19:15:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2411
1732735200000|2024-11-27 19:20:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|4569
1732735500000|2024-11-27 19:25:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11093.4|11089.4|4527
1732735800000|2024-11-27 19:30:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|3090
1732736100000|2024-11-27 19:35:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|7147
1732736400000|2024-11-27 19:40:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|1992
1732736700000|2024-11-27 19:45:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|5942
1732737000000|2024-11-27 19:50:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|3659
1732737300000|2024-11-27 19:55:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|12572
1732737600000|2024-11-27 20:00:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|12382
1732737900000|2024-11-27 20:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|10528
1732738200000|2024-11-27 20:10:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|6251
1732738500000|2024-11-27 20:15:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|2086
1732738800000|2024-11-27 20:20:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3623
1732739100000|2024-11-27 20:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1944
1732739400000|2024-11-27 20:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|5214
1732739700000|2024-11-27 20:35:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1178
1732740000000|2024-11-27 20:40:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|3782
1732740300000|2024-11-27 20:45:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|3967
1732740600000|2024-11-27 20:50:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|6888
1732740900000|2024-11-27 20:55:00|11084|11080|11088.7|11084.7|11088.7|11084.7|11082.5|11078.5|5199
1732741200000|2024-11-27 21:00:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|8350
1732741500000|2024-11-27 21:05:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|4585
1732741800000|2024-11-27 21:10:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2289
1732742100000|2024-11-27 21:15:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1590
1732742400000|2024-11-27 21:20:00|||||||||37
1732742700000|2024-11-27 21:25:00|||||||||1317
1732743000000|2024-11-27 21:30:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|2295
1732743300000|2024-11-27 21:35:00|11085.6|11081.6|11080.9|11076.9|11087.2|11083.2|11080.9|11076.9|4610
1732743600000|2024-11-27 21:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2619
1732743900000|2024-11-27 21:45:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1101
1732744200000|2024-11-27 21:50:00|||||||||2238
1732744500000|2024-11-27 21:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|4150
1732748400000|2024-11-27 23:00:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1036
1732748700000|2024-11-27 23:05:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|406
1732749000000|2024-11-27 23:10:00|||||||||501
1732749300000|2024-11-27 23:15:00|||||||||183
1732749600000|2024-11-27 23:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|355
1732749900000|2024-11-27 23:25:00|||||||||34
1732750200000|2024-11-27 23:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|18
1732750500000|2024-11-27 23:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|162
1732750800000|2024-11-27 23:40:00|||||||||48
1732751100000|2024-11-27 23:45:00|||||||||156
1732751400000|2024-11-27 23:50:00|||||||||222
1732751700000|2024-11-27 23:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|258
1732752000000|2024-11-28 00:00:00|||||||||20
1732752300000|2024-11-28 00:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|668
1732752600000|2024-11-28 00:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|226
1732752900000|2024-11-28 00:15:00|||||||||73
1732753200000|2024-11-28 00:20:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|452
1732753500000|2024-11-28 00:25:00|||||||||246
1732753800000|2024-11-28 00:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|109
1732754100000|2024-11-28 00:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|595
1732754400000|2024-11-28 00:40:00|||||||||53
1732754700000|2024-11-28 00:45:00|||||||||94
1732755000000|2024-11-28 00:50:00|||||||||51
1732755300000|2024-11-28 00:55:00|||||||||49
1732755600000|2024-11-28 01:00:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|71
1732755900000|2024-11-28 01:05:00|||||||||199
1732756200000|2024-11-28 01:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1059
1732756500000|2024-11-28 01:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|338
1732756800000|2024-11-28 01:20:00|||||||||156
1732757100000|2024-11-28 01:25:00|11080.1|11076.1|11080.9|11076.9|11080.9|11076.9|11080.1|11076.1|507
1732757400000|2024-11-28 01:30:00|||||||||363
1732757700000|2024-11-28 01:35:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|484
1732758000000|2024-11-28 01:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|995
1732758300000|2024-11-28 01:45:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|350
1732758600000|2024-11-28 01:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|200
1732758900000|2024-11-28 01:55:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|309
1732759200000|2024-11-28 02:00:00|11084|11080|11084|11080|11084|11080|11084|11080|332
1732759500000|2024-11-28 02:05:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|702
1732759800000|2024-11-28 02:10:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|69
1732760100000|2024-11-28 02:15:00|11084|11080|11084|11080|11084|11080|11084|11080|21
1732760400000|2024-11-28 02:20:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|309
1732760700000|2024-11-28 02:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|101
1732761000000|2024-11-28 02:30:00|||||||||1
1732761300000|2024-11-28 02:35:00|||||||||102
1732761600000|2024-11-28 02:40:00|||||||||25
1732761900000|2024-11-28 02:45:00|||||||||1
1732762200000|2024-11-28 02:50:00|||||||||91
1732762500000|2024-11-28 02:55:00|||||||||3
1732762800000|2024-11-28 03:00:00|||||||||48
1732763100000|2024-11-28 03:05:00|||||||||1
1732763400000|2024-11-28 03:10:00|||||||||14
1732763700000|2024-11-28 03:15:00|||||||||1
1732764000000|2024-11-28 03:20:00|||||||||1
1732764300000|2024-11-28 03:25:00|||||||||1
1732764600000|2024-11-28 03:30:00|11084|11080|11084|11080|11084|11080|11084|11080|49
1732764900000|2024-11-28 03:35:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|459
1732765200000|2024-11-28 03:40:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|32
1732765500000|2024-11-28 03:45:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|183
1732766100000|2024-11-28 03:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|461
1732766400000|2024-11-28 04:00:00|11084|11080|11084|11080|11084|11080|11084|11080|164
1732767000000|2024-11-28 04:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|206
1732767300000|2024-11-28 04:15:00|||||||||39
1732767600000|2024-11-28 04:20:00|||||||||533
1732767900000|2024-11-28 04:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|276
1732768200000|2024-11-28 04:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|333
1732768500000|2024-11-28 04:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|240
1732768800000|2024-11-28 04:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|540
1732769100000|2024-11-28 04:45:00|||||||||88
1732769400000|2024-11-28 04:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|97
1732769700000|2024-11-28 04:55:00|||||||||2
1732770000000|2024-11-28 05:00:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|721
1732770300000|2024-11-28 05:05:00|11084|11080|11084|11080|11084|11080|11084|11080|144
1732770600000|2024-11-28 05:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|199
1732770900000|2024-11-28 05:15:00|||||||||43
1732771200000|2024-11-28 05:20:00|||||||||318
1732771500000|2024-11-28 05:25:00|11084|11080|11084|11080|11084|11080|11084|11080|159
1732771800000|2024-11-28 05:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|334
1732772100000|2024-11-28 05:35:00|||||||||53
1732772400000|2024-11-28 05:40:00|||||||||204
1732772700000|2024-11-28 05:45:00|||||||||87
1732773000000|2024-11-28 05:50:00|11084|11080|11084|11080|11084|11080|11084|11080|275
1732773300000|2024-11-28 05:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|908
1732773600000|2024-11-28 06:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1355
1732773900000|2024-11-28 06:05:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|164
1732774200000|2024-11-28 06:10:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|435
1732774500000|2024-11-28 06:15:00|11084|11080|11084|11080|11084|11080|11084|11080|133
1732774800000|2024-11-28 06:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|44
1732775100000|2024-11-28 06:25:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|605
1732775400000|2024-11-28 06:30:00|||||||||7
1732775700000|2024-11-28 06:35:00|||||||||225
1732776000000|2024-11-28 06:40:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|219
1732776300000|2024-11-28 06:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|148
1732776600000|2024-11-28 06:50:00|11084|11080|11084|11080|11084|11080|11084|11080|113
1732776900000|2024-11-28 06:55:00|||||||||4
1732777200000|2024-11-28 07:00:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|528
1732777500000|2024-11-28 07:05:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|699
1732777800000|2024-11-28 07:10:00|||||||||187
1732778100000|2024-11-28 07:15:00|||||||||33
1732778400000|2024-11-28 07:20:00|||||||||53
1732778700000|2024-11-28 07:25:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|141
1732779000000|2024-11-28 07:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|112
1732779300000|2024-11-28 07:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|665
1732779600000|2024-11-28 07:40:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|567
1732779900000|2024-11-28 07:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|264
1732780200000|2024-11-28 07:50:00|||||||||4
1732780500000|2024-11-28 07:55:00|||||||||235
1732780800000|2024-11-28 08:00:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|1731
1732781100000|2024-11-28 08:05:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|441
1732781400000|2024-11-28 08:10:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|307
1732781700000|2024-11-28 08:15:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|765
1732782000000|2024-11-28 08:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|692
1732782300000|2024-11-28 08:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|292
1732782600000|2024-11-28 08:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|990
1732782900000|2024-11-28 08:35:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|146
1732783200000|2024-11-28 08:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|323
1732783500000|2024-11-28 08:45:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|2025
1732783800000|2024-11-28 08:50:00|||||||||159
1732784100000|2024-11-28 08:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|584
1732784400000|2024-11-28 09:00:00|11080.9|11076.9|11079.3|11075.3|11084|11080|11079.3|11075.3|1106
1732784700000|2024-11-28 09:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|433
1732785000000|2024-11-28 09:10:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|854
1732785300000|2024-11-28 09:15:00|11080.1|11076.1|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1009
1732785600000|2024-11-28 09:20:00|11078.6|11074.6|11079.3|11075.3|11080.9|11076.9|11078.6|11074.6|463
1732785900000|2024-11-28 09:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|617
1732786200000|2024-11-28 09:30:00|||||||||29
1732786500000|2024-11-28 09:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|95
1732786800000|2024-11-28 09:40:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|244
1732787100000|2024-11-28 09:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|112
1732787400000|2024-11-28 09:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|241
1732787700000|2024-11-28 09:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|223
1732788000000|2024-11-28 10:00:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|408
1732788300000|2024-11-28 10:05:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|386
1732788600000|2024-11-28 10:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|367
1732788900000|2024-11-28 10:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1016
1732789200000|2024-11-28 10:20:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|161
1732789500000|2024-11-28 10:25:00|||||||||100
1732789800000|2024-11-28 10:30:00|||||||||319
1732790100000|2024-11-28 10:35:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1237
1732790400000|2024-11-28 10:40:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|202
1732790700000|2024-11-28 10:45:00|||||||||274
1732791000000|2024-11-28 10:50:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|445
1732791300000|2024-11-28 10:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|307
1732791600000|2024-11-28 11:00:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|831
1732791900000|2024-11-28 11:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|979
1732792200000|2024-11-28 11:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|597
1732792500000|2024-11-28 11:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|376
1732792800000|2024-11-28 11:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|126
1732793100000|2024-11-28 11:25:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|628
1732793400000|2024-11-28 11:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|130
1732793700000|2024-11-28 11:35:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|490
1732794000000|2024-11-28 11:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|403
1732794300000|2024-11-28 11:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|15
1732794600000|2024-11-28 11:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|128
1732794900000|2024-11-28 11:55:00|||||||||14
1732795200000|2024-11-28 12:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|142
1732795500000|2024-11-28 12:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|226
1732795800000|2024-11-28 12:10:00|||||||||95
1732796100000|2024-11-28 12:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|240
1732796400000|2024-11-28 12:20:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|379
1732796700000|2024-11-28 12:25:00|||||||||25
1732797000000|2024-11-28 12:30:00|11084|11080|11084|11080|11084|11080|11084|11080|242
1732797300000|2024-11-28 12:35:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|692
1732797600000|2024-11-28 12:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1073
1732797900000|2024-11-28 12:45:00|||||||||151
1732798200000|2024-11-28 12:50:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|128
1732798500000|2024-11-28 12:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|166
1732798800000|2024-11-28 13:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|894
1732799100000|2024-11-28 13:05:00|||||||||16
1732799400000|2024-11-28 13:10:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|793
1732799700000|2024-11-28 13:15:00|11086.4|11082.4|11087.2|11083.2|11087.2|11083.2|11086.4|11082.4|561
1732800000000|2024-11-28 13:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|212
1732800300000|2024-11-28 13:25:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|453
1732800600000|2024-11-28 13:30:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|258
1732800900000|2024-11-28 13:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|670
1732801200000|2024-11-28 13:40:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1372
1732801500000|2024-11-28 13:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|460
1732801800000|2024-11-28 13:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|249
1732802100000|2024-11-28 13:55:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|561
1732802400000|2024-11-28 14:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|651
1732802700000|2024-11-28 14:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1878
1732803000000|2024-11-28 14:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1347
1732803300000|2024-11-28 14:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|615
1732803600000|2024-11-28 14:20:00|||||||||147
1732803900000|2024-11-28 14:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|738
1732804200000|2024-11-28 14:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|482
1732804500000|2024-11-28 14:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|173
1732804800000|2024-11-28 14:40:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1056
1732805100000|2024-11-28 14:45:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|408
1732805400000|2024-11-28 14:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|819
1732805700000|2024-11-28 14:55:00|11089.5|11085.5|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1122
1732806000000|2024-11-28 15:00:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|307
1732806300000|2024-11-28 15:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|968
1732806600000|2024-11-28 15:10:00|||||||||263
1732806900000|2024-11-28 15:15:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|55
1732807200000|2024-11-28 15:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|521
1732807500000|2024-11-28 15:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|1320
1732807800000|2024-11-28 15:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|244
1732808100000|2024-11-28 15:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|2160
1732808400000|2024-11-28 15:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|261
1732808700000|2024-11-28 15:45:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|708
1732809000000|2024-11-28 15:50:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|192
1732809300000|2024-11-28 15:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|154
1732809600000|2024-11-28 16:00:00|||||||||440
1732809900000|2024-11-28 16:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|762
1732810200000|2024-11-28 16:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|427
1732810500000|2024-11-28 16:15:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1056
1732810800000|2024-11-28 16:20:00|||||||||219
1732811100000|2024-11-28 16:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|425
1732811400000|2024-11-28 16:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|775
1732811700000|2024-11-28 16:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|784
1732812000000|2024-11-28 16:40:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1160
1732812300000|2024-11-28 16:45:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|80
1732812600000|2024-11-28 16:50:00|||||||||195
1732812900000|2024-11-28 16:55:00|||||||||268
1732813200000|2024-11-28 17:00:00|||||||||347
1732813500000|2024-11-28 17:05:00|11095|11091|11095|11091|11095|11091|11095|11091|210
1732813800000|2024-11-28 17:10:00|||||||||905
1732814100000|2024-11-28 17:15:00|||||||||522
1732814400000|2024-11-28 17:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|772
1732814700000|2024-11-28 17:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|405
1732815000000|2024-11-28 17:30:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|349
1732815300000|2024-11-28 17:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|329
1732815600000|2024-11-28 17:40:00|||||||||135
1732815900000|2024-11-28 17:45:00|||||||||85
1732816200000|2024-11-28 17:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|468
1732816500000|2024-11-28 17:55:00|||||||||341
1732834800000|2024-11-28 23:00:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|556
1732835100000|2024-11-28 23:05:00|||||||||30
1732835400000|2024-11-28 23:10:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|525
1732835700000|2024-11-28 23:15:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|277
1732836000000|2024-11-28 23:20:00|||||||||679
1732836300000|2024-11-28 23:25:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|282
1732836600000|2024-11-28 23:30:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|440
1732836900000|2024-11-28 23:35:00|||||||||305
1732837200000|2024-11-28 23:40:00|11088.7|11084.7|11086.4|11082.4|11088.7|11084.7|11085.6|11081.6|915
1732837500000|2024-11-28 23:45:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|59
1732837800000|2024-11-28 23:50:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|316
1732838100000|2024-11-28 23:55:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|488
1732838400000|2024-11-29 00:00:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|480
1732838700000|2024-11-29 00:05:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|513
1732839000000|2024-11-29 00:10:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|323
1732839300000|2024-11-29 00:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|82
1732839600000|2024-11-29 00:20:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|241
1732839900000|2024-11-29 00:25:00|11087.9|11083.9|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|411
1732840200000|2024-11-29 00:30:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|671
1732840500000|2024-11-29 00:35:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|644
1732840800000|2024-11-29 00:40:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|1147
1732841100000|2024-11-29 00:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|675
1732841400000|2024-11-29 00:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|592
1732841700000|2024-11-29 00:55:00|11095|11091|11095|11091|11095|11091|11095|11091|164
1732842000000|2024-11-29 01:00:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|873
1732842300000|2024-11-29 01:05:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|613
1732842600000|2024-11-29 01:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|795
1732842900000|2024-11-29 01:15:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|572
1732843200000|2024-11-29 01:20:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|940
1732843500000|2024-11-29 01:25:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|353
1732843800000|2024-11-29 01:30:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|853
1732844100000|2024-11-29 01:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|379
1732844400000|2024-11-29 01:40:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|742
1732844700000|2024-11-29 01:45:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|379
1732845000000|2024-11-29 01:50:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|362
1732845300000|2024-11-29 01:55:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|594
1732845600000|2024-11-29 02:00:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|687
1732845900000|2024-11-29 02:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|462
1732846200000|2024-11-29 02:10:00|||||||||102
1732846500000|2024-11-29 02:15:00|||||||||103
1732846800000|2024-11-29 02:20:00|||||||||127
1732847100000|2024-11-29 02:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|392
1732847400000|2024-11-29 02:30:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|854
1732847700000|2024-11-29 02:35:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|951
1732848000000|2024-11-29 02:40:00|||||||||125
1732848300000|2024-11-29 02:45:00|||||||||168
1732848600000|2024-11-29 02:50:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|338
1732848900000|2024-11-29 02:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|153
1732849200000|2024-11-29 03:00:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|97
1732849500000|2024-11-29 03:05:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|125
1732849800000|2024-11-29 03:10:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|390
1732850100000|2024-11-29 03:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|202
1732850400000|2024-11-29 03:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|15
1732850700000|2024-11-29 03:25:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1147
1732851000000|2024-11-29 03:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1159
1732851300000|2024-11-29 03:35:00|||||||||150
1732851600000|2024-11-29 03:40:00|||||||||4
1732851900000|2024-11-29 03:45:00|||||||||83
1732852200000|2024-11-29 03:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|218
1732852500000|2024-11-29 03:55:00|||||||||120
1732852800000|2024-11-29 04:00:00|||||||||16
1732853100000|2024-11-29 04:05:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|618
1732853400000|2024-11-29 04:10:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|635
1732853700000|2024-11-29 04:15:00|11095|11091|11095|11091|11095|11091|11095|11091|259
1732854000000|2024-11-29 04:20:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|246
1732854300000|2024-11-29 04:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|173
1732854600000|2024-11-29 04:30:00|11094.2|11090.2|11093.4|11089.4|11095|11091|11093.4|11089.4|610
1732854900000|2024-11-29 04:35:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|260
1732855200000|2024-11-29 04:40:00|||||||||10
1732855500000|2024-11-29 04:45:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|272
1732855800000|2024-11-29 04:50:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|863
1732856100000|2024-11-29 04:55:00|||||||||43
1732856400000|2024-11-29 05:00:00|||||||||462
1732856700000|2024-11-29 05:05:00|||||||||13
1732857000000|2024-11-29 05:10:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|369
1732857300000|2024-11-29 05:15:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2243
1732857600000|2024-11-29 05:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|1081
1732857900000|2024-11-29 05:25:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|890
1732858200000|2024-11-29 05:30:00|||||||||52
1732858500000|2024-11-29 05:35:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|566
1732858800000|2024-11-29 05:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|455
1732859100000|2024-11-29 05:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|901
1732859400000|2024-11-29 05:50:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|118
1732859700000|2024-11-29 05:55:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|606
1732860000000|2024-11-29 06:00:00|||||||||13
1732860300000|2024-11-29 06:05:00|||||||||11
1732860600000|2024-11-29 06:10:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|453
1732860900000|2024-11-29 06:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|200
1732861200000|2024-11-29 06:20:00|||||||||245
1732861500000|2024-11-29 06:25:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|2875
1732861800000|2024-11-29 06:30:00|11105.9|11101.9|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|6220
1732862100000|2024-11-29 06:35:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|932
1732862400000|2024-11-29 06:40:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1139
1732862700000|2024-11-29 06:45:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|2175
1732863000000|2024-11-29 06:50:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1565
1732863300000|2024-11-29 06:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|614
1732863600000|2024-11-29 07:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|1788
1732863900000|2024-11-29 07:05:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1741
1732864200000|2024-11-29 07:10:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|731
1732864500000|2024-11-29 07:15:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1427
1732864800000|2024-11-29 07:20:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|2018
1732865100000|2024-11-29 07:25:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|3392
1732865400000|2024-11-29 07:30:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1649
1732865700000|2024-11-29 07:35:00|||||||||686
1732866000000|2024-11-29 07:40:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1207
1732866300000|2024-11-29 07:45:00|11113.7|11109.7|11109|11105|11113.7|11109.7|11109|11105|1075
1732866600000|2024-11-29 07:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|971
1732866900000|2024-11-29 07:55:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|2968
1732867200000|2024-11-29 08:00:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|1796
1732867500000|2024-11-29 08:05:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1483
1732867800000|2024-11-29 08:10:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1581
1732868100000|2024-11-29 08:15:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1489
1732868400000|2024-11-29 08:20:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|1987
1732868700000|2024-11-29 08:25:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2732
1732869000000|2024-11-29 08:30:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2458
1732869300000|2024-11-29 08:35:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1717
1732869600000|2024-11-29 08:40:00|11103.6|11099.6|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1234
1732869900000|2024-11-29 08:45:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|2215
1732870200000|2024-11-29 08:50:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|878
1732870500000|2024-11-29 08:55:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|2035
1732870800000|2024-11-29 09:00:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|1650
1732871100000|2024-11-29 09:05:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1311
1732871400000|2024-11-29 09:10:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1368
1732871700000|2024-11-29 09:15:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1506
1732872000000|2024-11-29 09:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|432
1732872300000|2024-11-29 09:25:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|212
1732872600000|2024-11-29 09:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|456
1732872900000|2024-11-29 09:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1407
1732873200000|2024-11-29 09:40:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|2403
1732873500000|2024-11-29 09:45:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|3496
1732873800000|2024-11-29 09:50:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1850
1732874100000|2024-11-29 09:55:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|762
1732874400000|2024-11-29 10:00:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|3826
1732874700000|2024-11-29 10:05:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2813
1732875000000|2024-11-29 10:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|1145
1732875300000|2024-11-29 10:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1495
1732875600000|2024-11-29 10:20:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1132
1732875900000|2024-11-29 10:25:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|1838
1732876200000|2024-11-29 10:30:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|826
1732876500000|2024-11-29 10:35:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|5103
1732876800000|2024-11-29 10:40:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|7331
1732877100000|2024-11-29 10:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1806
1732877400000|2024-11-29 10:50:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|2406
1732877700000|2024-11-29 10:55:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1817
1732878000000|2024-11-29 11:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1218
1732878300000|2024-11-29 11:05:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1460
1732878600000|2024-11-29 11:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|3332
1732878900000|2024-11-29 11:15:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|1992
1732879200000|2024-11-29 11:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1677
1732879500000|2024-11-29 11:25:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2771
1732879800000|2024-11-29 11:30:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1534
1732880100000|2024-11-29 11:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|1049
1732880400000|2024-11-29 11:40:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|2629
1732880700000|2024-11-29 11:45:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1468
1732881000000|2024-11-29 11:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|430
1732881300000|2024-11-29 11:55:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1724
1732881600000|2024-11-29 12:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|929
1732881900000|2024-11-29 12:05:00|||||||||1127
1732882200000|2024-11-29 12:10:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|2242
1732882500000|2024-11-29 12:15:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1598
1732882800000|2024-11-29 12:20:00|||||||||653
1732883100000|2024-11-29 12:25:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|509
1732883400000|2024-11-29 12:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2604
1732883700000|2024-11-29 12:35:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|2955
1732884000000|2024-11-29 12:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|5737
1732884300000|2024-11-29 12:45:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|2269
1732884600000|2024-11-29 12:50:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|4399
1732884900000|2024-11-29 12:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|5314
1732885200000|2024-11-29 13:00:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|2355
1732885500000|2024-11-29 13:05:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|5201
1732885800000|2024-11-29 13:10:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11103.6|11099.6|2752
1732886100000|2024-11-29 13:15:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|4464
1732886400000|2024-11-29 13:20:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11104.3|11100.3|5651
1732886700000|2024-11-29 13:25:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|3729
1732887000000|2024-11-29 13:30:00|11109|11105|11112.2|11108.2|11113.7|11109.7|11109|11105|2401
1732887300000|2024-11-29 13:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3889
1732887600000|2024-11-29 13:40:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|3039
1732887900000|2024-11-29 13:45:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2341
1732888200000|2024-11-29 13:50:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2600
1732888500000|2024-11-29 13:55:00|11113.7|11109.7|11118.4|11114.4|11120|11116|11113.7|11109.7|11249
1732888800000|2024-11-29 14:00:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|5907
1732889100000|2024-11-29 14:05:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|4719
1732889400000|2024-11-29 14:10:00|11122.3|11118.3|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|4047
1732889700000|2024-11-29 14:15:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|2672
1732890000000|2024-11-29 14:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|4328
1732890300000|2024-11-29 14:25:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1933
1732890600000|2024-11-29 14:30:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|4104
1732890900000|2024-11-29 14:35:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|3956
1732891200000|2024-11-29 14:40:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2820
1732891500000|2024-11-29 14:45:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2626
1732891800000|2024-11-29 14:50:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3607
1732892100000|2024-11-29 14:55:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3971
1732892400000|2024-11-29 15:00:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|6142
1732892700000|2024-11-29 15:05:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2593
1732893000000|2024-11-29 15:10:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|4641
1732893300000|2024-11-29 15:15:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11115.3|11111.3|7102
1732893600000|2024-11-29 15:20:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|9361
1732893900000|2024-11-29 15:25:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|6897
1732894200000|2024-11-29 15:30:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11109|11105|5955
1732894500000|2024-11-29 15:35:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3045
1732894800000|2024-11-29 15:40:00|11112.9|11108.9|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|3939
1732895100000|2024-11-29 15:45:00|11115.3|11111.3|11110.6|11106.6|11115.3|11111.3|11109|11105|4686
1732895400000|2024-11-29 15:50:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|5250
1732895700000|2024-11-29 15:55:00|11107.5|11103.5|11115.3|11111.3|11115.3|11111.3|11107.5|11103.5|6051
1732896000000|2024-11-29 16:00:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|6872
1732896300000|2024-11-29 16:05:00|11112.2|11108.2|11109|11105|11113.7|11109.7|11109|11105|6301
1732896600000|2024-11-29 16:10:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|5811
1732896900000|2024-11-29 16:15:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11109|11105|3463
1732897200000|2024-11-29 16:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3540
1732897500000|2024-11-29 16:25:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|2116
1732897800000|2024-11-29 16:30:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|2832
1732898100000|2024-11-29 16:35:00|11113.7|11109.7|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|6521
1732898400000|2024-11-29 16:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|2234
1732898700000|2024-11-29 16:45:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2822
1732899000000|2024-11-29 16:50:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2929
1732899300000|2024-11-29 16:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2844
1732899600000|2024-11-29 17:00:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|7377
1732899900000|2024-11-29 17:05:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3486
1732900200000|2024-11-29 17:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|4567
1732900500000|2024-11-29 17:15:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|8807
1732900800000|2024-11-29 17:20:00|11115.3|11111.3|11113.7|11109.7|11118.4|11114.4|11113.7|11109.7|4429
1732901100000|2024-11-29 17:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|3303
1732901400000|2024-11-29 17:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|7104
1732901700000|2024-11-29 17:35:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|5431
1732902000000|2024-11-29 17:40:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|6422
1732902300000|2024-11-29 17:45:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|6895
1732902600000|2024-11-29 17:50:00|11121.5|11117.5|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|6041
1732902900000|2024-11-29 17:55:00|11123.1|11119.1|11121.5|11117.5|11126.2|11122.2|11115.3|11111.3|22974
1732903200000|2024-11-29 18:00:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11120|11116|20163
1732903500000|2024-11-29 18:05:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|7660
1732903800000|2024-11-29 18:10:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|10499
1733094000000|2024-12-01 23:00:00|11120|11116|11112.2|11108.2|11121.5|11117.5|11110.6|11106.6|4545
1733094300000|2024-12-01 23:05:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|2683
1733094600000|2024-12-01 23:10:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|689
1733094900000|2024-12-01 23:15:00|||||||||3056
1733095200000|2024-12-01 23:20:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|347
1733095500000|2024-12-01 23:25:00|||||||||184
1733095800000|2024-12-01 23:30:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1813
1733096100000|2024-12-01 23:35:00|||||||||197
1733096400000|2024-12-01 23:40:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1269
1733096700000|2024-12-01 23:45:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|966
1733097000000|2024-12-01 23:50:00|||||||||194
1733097300000|2024-12-01 23:55:00|||||||||168
1733097600000|2024-12-02 00:00:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|1054
1733097900000|2024-12-02 00:05:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|894
1733098200000|2024-12-02 00:10:00|11109|11105|11109|11105|11109|11105|11109|11105|1522
1733098500000|2024-12-02 00:15:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1622
1733098800000|2024-12-02 00:20:00|||||||||1166
1733099100000|2024-12-02 00:25:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|853
1733099400000|2024-12-02 00:30:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|1315
1733099700000|2024-12-02 00:35:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|487
1733100000000|2024-12-02 00:40:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|332
1733100300000|2024-12-02 00:45:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|502
1733100600000|2024-12-02 00:50:00|||||||||258
1733100900000|2024-12-02 00:55:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|204
1733101200000|2024-12-02 01:00:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1307
1733101500000|2024-12-02 01:05:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|226
1733101800000|2024-12-02 01:10:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1232
1733102100000|2024-12-02 01:15:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|872
1733102400000|2024-12-02 01:20:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1305
1733102700000|2024-12-02 01:25:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1408
1733103000000|2024-12-02 01:30:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|461
1733103300000|2024-12-02 01:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|603
1733103600000|2024-12-02 01:40:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|418
1733103900000|2024-12-02 01:45:00|||||||||261
1733104200000|2024-12-02 01:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|356
1733104500000|2024-12-02 01:55:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|112
1733104800000|2024-12-02 02:00:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|66
1733105100000|2024-12-02 02:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|723
1733105400000|2024-12-02 02:10:00|||||||||165
1733105700000|2024-12-02 02:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1191
1733106000000|2024-12-02 02:20:00|||||||||1149
1733106300000|2024-12-02 02:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|395
1733106600000|2024-12-02 02:30:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|391
1733106900000|2024-12-02 02:35:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|372
1733107200000|2024-12-02 02:40:00|||||||||54
1733107500000|2024-12-02 02:45:00|||||||||362
1733107800000|2024-12-02 02:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|298
1733108100000|2024-12-02 02:55:00|||||||||31
1733108400000|2024-12-02 03:00:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|941
1733108700000|2024-12-02 03:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|25
1733109000000|2024-12-02 03:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|267
1733109300000|2024-12-02 03:15:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|27
1733109600000|2024-12-02 03:20:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|516
1733109900000|2024-12-02 03:25:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|399
1733110200000|2024-12-02 03:30:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|451
1733110500000|2024-12-02 03:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|894
1733110800000|2024-12-02 03:40:00|||||||||547
1733111100000|2024-12-02 03:45:00|11109|11105|11109|11105|11109|11105|11109|11105|434
1733111400000|2024-12-02 03:50:00|||||||||298
1733111700000|2024-12-02 03:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|814
1733112000000|2024-12-02 04:00:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|834
1733112300000|2024-12-02 04:05:00|||||||||26
1733112600000|2024-12-02 04:10:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|390
1733112900000|2024-12-02 04:15:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|306
1733113200000|2024-12-02 04:20:00|||||||||153
1733113500000|2024-12-02 04:25:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1030
1733113800000|2024-12-02 04:30:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|231
1733114100000|2024-12-02 04:35:00|||||||||380
1733114400000|2024-12-02 04:40:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|464
1733114700000|2024-12-02 04:45:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1101
1733115000000|2024-12-02 04:50:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1152
1733115300000|2024-12-02 04:55:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|525
1733115600000|2024-12-02 05:00:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|154
1733115900000|2024-12-02 05:05:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1758
1733116200000|2024-12-02 05:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|874
1733116500000|2024-12-02 05:15:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|1334
1733116800000|2024-12-02 05:20:00|||||||||326
1733117100000|2024-12-02 05:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|559
1733117400000|2024-12-02 05:30:00|11103.6|11099.6|11102.8|11098.8|11103.6|11099.6|11102.8|11098.8|96
1733117700000|2024-12-02 05:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|166
1733118000000|2024-12-02 05:40:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|350
1733118300000|2024-12-02 05:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|651
1733118600000|2024-12-02 05:50:00|11102|11098|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2198
1733118900000|2024-12-02 05:55:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|153
1733119200000|2024-12-02 06:00:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|448
1733119500000|2024-12-02 06:05:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1213
1733119800000|2024-12-02 06:10:00|||||||||417
1733120100000|2024-12-02 06:15:00|||||||||435
1733120400000|2024-12-02 06:20:00|||||||||38
1733120700000|2024-12-02 06:25:00|||||||||137
1733121000000|2024-12-02 06:30:00|||||||||50
1733121300000|2024-12-02 06:35:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|654
1733121600000|2024-12-02 06:40:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|418
1733121900000|2024-12-02 06:45:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|577
1733122200000|2024-12-02 06:50:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|432
1733122500000|2024-12-02 06:55:00|||||||||15
1733122800000|2024-12-02 07:00:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|315
1733123100000|2024-12-02 07:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2049
1733123400000|2024-12-02 07:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1086
1733123700000|2024-12-02 07:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1054
1733124000000|2024-12-02 07:20:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1235
1733124300000|2024-12-02 07:25:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|1531
1733124600000|2024-12-02 07:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|332
1733124900000|2024-12-02 07:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|374
1733125200000|2024-12-02 07:40:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|2041
1733125500000|2024-12-02 07:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2238
1733125800000|2024-12-02 07:50:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1038
1733126100000|2024-12-02 07:55:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1739
1733126400000|2024-12-02 08:00:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|2049
1733126700000|2024-12-02 08:05:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1422
1733127000000|2024-12-02 08:10:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|3951
1733127300000|2024-12-02 08:15:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|1555
1733127600000|2024-12-02 08:20:00|11110.6|11106.6|11109|11105|11113.7|11109.7|11109|11105|2607
1733127900000|2024-12-02 08:25:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|1275
1733128200000|2024-12-02 08:30:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|855
1733128500000|2024-12-02 08:35:00|11109|11105|11110.6|11106.6|11113.7|11109.7|11109|11105|892
1733128800000|2024-12-02 08:40:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1180
1733129100000|2024-12-02 08:45:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2017
1733129400000|2024-12-02 08:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1466
1733129700000|2024-12-02 08:55:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|792
1733130000000|2024-12-02 09:00:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1804
1733130300000|2024-12-02 09:05:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|1057
1733130600000|2024-12-02 09:10:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|2319
1733130900000|2024-12-02 09:15:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|3846
1733131200000|2024-12-02 09:20:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|874
1733131500000|2024-12-02 09:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|496
1733131800000|2024-12-02 09:30:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|409
1733132100000|2024-12-02 09:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|1684
1733132400000|2024-12-02 09:40:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1394
1733132700000|2024-12-02 09:45:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1705
1733133000000|2024-12-02 09:50:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2702
1733133300000|2024-12-02 09:55:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2918
1733133600000|2024-12-02 10:00:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|3138
1733133900000|2024-12-02 10:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|533
1733134200000|2024-12-02 10:10:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|2864
1733134500000|2024-12-02 10:15:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|2069
1733134800000|2024-12-02 10:20:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2935
1733135100000|2024-12-02 10:25:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2935
1733135400000|2024-12-02 10:30:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1243
1733135700000|2024-12-02 10:35:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|515
1733136000000|2024-12-02 10:40:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|950
1733136300000|2024-12-02 10:45:00|11102.8|11098.8|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|1907
1733136600000|2024-12-02 10:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|233
1733136900000|2024-12-02 10:55:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|901
1733137200000|2024-12-02 11:00:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|682
1733137500000|2024-12-02 11:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1442
1733137800000|2024-12-02 11:10:00|11105.1|11101.1|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1262
1733138100000|2024-12-02 11:15:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1317
1733138400000|2024-12-02 11:20:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|542
1733138700000|2024-12-02 11:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1348
1733139000000|2024-12-02 11:30:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1143
1733139300000|2024-12-02 11:35:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2080
1733139600000|2024-12-02 11:40:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|611
1733139900000|2024-12-02 11:45:00|11109.8|11105.8|11110.6|11106.6|11110.6|11106.6|11109|11105|3210
1733140200000|2024-12-02 11:50:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1571
1733140500000|2024-12-02 11:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|4514
1733140800000|2024-12-02 12:00:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2224
1733141100000|2024-12-02 12:05:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2081
1733141400000|2024-12-02 12:10:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|3302
1733141700000|2024-12-02 12:15:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1149
1733142000000|2024-12-02 12:20:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|1800
1733142300000|2024-12-02 12:25:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|800
1733142600000|2024-12-02 12:30:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11109|11105|1519
1733142900000|2024-12-02 12:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|4651
1733143200000|2024-12-02 12:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|7825
1733143500000|2024-12-02 12:45:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1212
1733143800000|2024-12-02 12:50:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1910
1733144100000|2024-12-02 12:55:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1168
1733144400000|2024-12-02 13:00:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|3359
1733144700000|2024-12-02 13:05:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|3382
1733145000000|2024-12-02 13:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2175
1733145300000|2024-12-02 13:15:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|2407
1733145600000|2024-12-02 13:20:00|11105.9|11101.9|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|3941
1733145900000|2024-12-02 13:25:00|11102.8|11098.8|11096.5|11092.5|11102.8|11098.8|11096.5|11092.5|5085
1733146200000|2024-12-02 13:30:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|9886
1733146500000|2024-12-02 13:35:00|11095|11091|11084|11080|11095|11091|11084|11080|11877
1733146800000|2024-12-02 13:40:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|7385
1733147100000|2024-12-02 13:45:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|7541
1733147400000|2024-12-02 13:50:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|3088
1733147700000|2024-12-02 13:55:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|6142
1733148000000|2024-12-02 14:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|4004
1733148300000|2024-12-02 14:05:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|4515
1733148600000|2024-12-02 14:10:00|11090.3|11086.3|11096.5|11092.5|11098.1|11094.1|11088.7|11084.7|8203
1733148900000|2024-12-02 14:15:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|7432
1733149200000|2024-12-02 14:20:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|7128
1733149500000|2024-12-02 14:25:00|11095|11091|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|6768
1733149800000|2024-12-02 14:30:00|11091.1|11087.1|11091.8|11087.8|11091.8|11087.8|11085.6|11081.6|7947
1733150100000|2024-12-02 14:35:00|11093.4|11089.4|11085.6|11081.6|11093.4|11089.4|11085.6|11081.6|2278
1733150400000|2024-12-02 14:40:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|4826
1733150700000|2024-12-02 14:45:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11084|11080|8471
1733151000000|2024-12-02 14:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|4485
1733151300000|2024-12-02 14:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11084|11080|7269
1733151600000|2024-12-02 15:00:00|11076.2|11072.2|11080.9|11076.9|11091.8|11087.8|11076.2|11072.2|21610
1733151900000|2024-12-02 15:05:00|11082.5|11078.5|11085.6|11081.6|11091.8|11087.8|11082.5|11078.5|13236
1733152200000|2024-12-02 15:10:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|7653
1733152500000|2024-12-02 15:15:00|11085.6|11081.6|11088.7|11084.7|11091.8|11087.8|11085.6|11081.6|6400
1733152800000|2024-12-02 15:20:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|5310
1733153100000|2024-12-02 15:25:00|11093.4|11089.4|11087.2|11083.2|11093.4|11089.4|11087.2|11083.2|7578
1733153400000|2024-12-02 15:30:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2634
1733153700000|2024-12-02 15:35:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2787
1733154000000|2024-12-02 15:40:00|11091.8|11087.8|11095|11091|11096.5|11092.5|11091.8|11087.8|6905
1733154300000|2024-12-02 15:45:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|5562
1733154600000|2024-12-02 15:50:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11096.5|11092.5|6842
1733154900000|2024-12-02 15:55:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|9881
1733155200000|2024-12-02 16:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|7920
1733155500000|2024-12-02 16:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|5255
1733155800000|2024-12-02 16:10:00|11105.9|11101.9|11109|11105|11109|11105|11102.8|11098.8|4011
1733156100000|2024-12-02 16:15:00|11110.6|11106.6|11116.8|11112.8|11116.8|11112.8|11109|11105|13613
1733156400000|2024-12-02 16:20:00|11118.4|11114.4|11123.1|11119.1|11124.7|11120.7|11118.4|11114.4|11321
1733156700000|2024-12-02 16:25:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|10440
1733157000000|2024-12-02 16:30:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|5166
1733157300000|2024-12-02 16:35:00|11129.3|11125.3|11123.1|11119.1|11129.3|11125.3|11123.1|11119.1|10843
1733157600000|2024-12-02 16:40:00|11124.7|11120.7|11121.5|11117.5|11127.8|11123.8|11121.5|11117.5|11010
1733157900000|2024-12-02 16:45:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|3098
1733158200000|2024-12-02 16:50:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|3503
1733158500000|2024-12-02 16:55:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|6300
1733158800000|2024-12-02 17:00:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11120|11116|6631
1733159100000|2024-12-02 17:05:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|3833
1733159400000|2024-12-02 17:10:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|5582
1733159700000|2024-12-02 17:15:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|3702
1733160000000|2024-12-02 17:20:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2794
1733160300000|2024-12-02 17:25:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|3979
1733160600000|2024-12-02 17:30:00|11123.1|11119.1|11116.8|11112.8|11123.1|11119.1|11116.8|11112.8|5891
1733160900000|2024-12-02 17:35:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|4197
1733161200000|2024-12-02 17:40:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2853
1733161500000|2024-12-02 17:45:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3212
1733161800000|2024-12-02 17:50:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|5110
1733162100000|2024-12-02 17:55:00|||||||||744
1733162400000|2024-12-02 18:00:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|2426
1733162700000|2024-12-02 18:05:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|4873
1733163000000|2024-12-02 18:10:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|2560
1733163300000|2024-12-02 18:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1309
1733163600000|2024-12-02 18:20:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|3241
1733163900000|2024-12-02 18:25:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|4096
1733164200000|2024-12-02 18:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|937
1733164500000|2024-12-02 18:35:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|1934
1733164800000|2024-12-02 18:40:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|580
1733165100000|2024-12-02 18:45:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|4431
1733165400000|2024-12-02 18:50:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1621
1733165700000|2024-12-02 18:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|697
1733166000000|2024-12-02 19:00:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2443
1733166300000|2024-12-02 19:05:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2694
1733166600000|2024-12-02 19:10:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1953
1733166900000|2024-12-02 19:15:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|8630
1733167200000|2024-12-02 19:20:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|6512
1733167500000|2024-12-02 19:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1635
1733167800000|2024-12-02 19:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1117
1733168100000|2024-12-02 19:35:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1435
1733168400000|2024-12-02 19:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|636
1733168700000|2024-12-02 19:45:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3254
1733169000000|2024-12-02 19:50:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|7026
1733169300000|2024-12-02 19:55:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|12674
1733169600000|2024-12-02 20:00:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|7407
1733169900000|2024-12-02 20:05:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2077
1733170200000|2024-12-02 20:10:00|||||||||942
1733170500000|2024-12-02 20:15:00|11112.2|11108.2|11120|11116|11121.5|11117.5|11112.2|11108.2|16287
1733170800000|2024-12-02 20:20:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|10307
1733171100000|2024-12-02 20:25:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11118.4|11114.4|5462
1733171400000|2024-12-02 20:30:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|3543
1733171700000|2024-12-02 20:35:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|6134
1733172000000|2024-12-02 20:40:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|6682
1733172300000|2024-12-02 20:45:00|||||||||2381
1733172600000|2024-12-02 20:50:00|11123.1|11119.1|11118.4|11114.4|11123.1|11119.1|11118.4|11114.4|4410
1733172900000|2024-12-02 20:55:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|10429
1733173200000|2024-12-02 21:00:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|5006
1733173500000|2024-12-02 21:05:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|4925
1733173800000|2024-12-02 21:10:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1746
1733174100000|2024-12-02 21:15:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|4827
1733174400000|2024-12-02 21:20:00|||||||||520
1733174700000|2024-12-02 21:25:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|2800
1733175000000|2024-12-02 21:30:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1981
1733175300000|2024-12-02 21:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1888
1733175600000|2024-12-02 21:40:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2429
1733175900000|2024-12-02 21:45:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|3260
1733176200000|2024-12-02 21:50:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1731
1733176500000|2024-12-02 21:55:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2318
1733180400000|2024-12-02 23:00:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|998
1733180700000|2024-12-02 23:05:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|430
1733181000000|2024-12-02 23:10:00|||||||||169
1733181300000|2024-12-02 23:15:00|||||||||42
1733181600000|2024-12-02 23:20:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|361
1733181900000|2024-12-02 23:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|217
1733182200000|2024-12-02 23:30:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1007
1733182500000|2024-12-02 23:35:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|259
1733182800000|2024-12-02 23:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|142
1733183100000|2024-12-02 23:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|402
1733183400000|2024-12-02 23:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|283
1733183700000|2024-12-02 23:55:00|||||||||100
1733184000000|2024-12-03 00:00:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1026
1733184300000|2024-12-03 00:05:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|418
1733184600000|2024-12-03 00:10:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|748
1733184900000|2024-12-03 00:15:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|144
1733185200000|2024-12-03 00:20:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|830
1733185500000|2024-12-03 00:25:00|||||||||286
1733185800000|2024-12-03 00:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|610
1733186100000|2024-12-03 00:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|196
1733186400000|2024-12-03 00:40:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1643
1733186700000|2024-12-03 00:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|354
1733187000000|2024-12-03 00:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1067
1733187300000|2024-12-03 00:55:00|||||||||199
1733187600000|2024-12-03 01:00:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|268
1733187900000|2024-12-03 01:05:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|173
1733188200000|2024-12-03 01:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1353
1733188500000|2024-12-03 01:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|199
1733188800000|2024-12-03 01:20:00|||||||||13
1733189100000|2024-12-03 01:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|231
1733189400000|2024-12-03 01:30:00|||||||||172
1733189700000|2024-12-03 01:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|436
1733190000000|2024-12-03 01:40:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1070
1733190300000|2024-12-03 01:45:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|552
1733190600000|2024-12-03 01:50:00|||||||||134
1733190900000|2024-12-03 01:55:00|||||||||204
1733191200000|2024-12-03 02:00:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|526
1733191500000|2024-12-03 02:05:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|819
1733191800000|2024-12-03 02:10:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|415
1733192100000|2024-12-03 02:15:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|450
1733192400000|2024-12-03 02:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|217
1733192700000|2024-12-03 02:25:00|||||||||45
1733193000000|2024-12-03 02:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|326
1733193300000|2024-12-03 02:35:00|||||||||33
1733193600000|2024-12-03 02:40:00|||||||||46
1733193900000|2024-12-03 02:45:00|||||||||83
1733194200000|2024-12-03 02:50:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|419
1733194500000|2024-12-03 02:55:00|||||||||32
1733194800000|2024-12-03 03:00:00|||||||||69
1733195100000|2024-12-03 03:05:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|880
1733195400000|2024-12-03 03:10:00|||||||||16
1733195700000|2024-12-03 03:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|258
1733196000000|2024-12-03 03:20:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|944
1733196300000|2024-12-03 03:25:00|||||||||338
1733196600000|2024-12-03 03:30:00|||||||||96
1733196900000|2024-12-03 03:35:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|290
1733197200000|2024-12-03 03:40:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|781
1733197500000|2024-12-03 03:45:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|157
1733197800000|2024-12-03 03:50:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|657
1733198100000|2024-12-03 03:55:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1520
1733198400000|2024-12-03 04:00:00|||||||||121
1733198700000|2024-12-03 04:05:00|||||||||175
1733199000000|2024-12-03 04:10:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1733
1733199300000|2024-12-03 04:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|280
1733199600000|2024-12-03 04:20:00|11109|11105|11109|11105|11109|11105|11109|11105|306
1733199900000|2024-12-03 04:25:00|||||||||2
1733200200000|2024-12-03 04:30:00|||||||||659
1733200500000|2024-12-03 04:35:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1172
1733200800000|2024-12-03 04:40:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|290
1733201100000|2024-12-03 04:45:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|309
1733201400000|2024-12-03 04:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1542
1733201700000|2024-12-03 04:55:00|||||||||1451
1733202000000|2024-12-03 05:00:00|||||||||321
1733202300000|2024-12-03 05:05:00|||||||||309
1733202600000|2024-12-03 05:10:00|11105.1|11101.1|11104.3|11100.3|11105.1|11101.1|11104.3|11100.3|1631
1733202900000|2024-12-03 05:15:00|||||||||348
1733203200000|2024-12-03 05:20:00|||||||||779
1733203500000|2024-12-03 05:25:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1486
1733203800000|2024-12-03 05:30:00|||||||||486
1733204100000|2024-12-03 05:35:00|||||||||16
1733204400000|2024-12-03 05:40:00|||||||||17
1733204700000|2024-12-03 05:45:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|172
1733205000000|2024-12-03 05:50:00|||||||||368
1733205300000|2024-12-03 05:55:00|||||||||68
1733205600000|2024-12-03 06:00:00|||||||||310
1733205900000|2024-12-03 06:05:00|||||||||61
1733206200000|2024-12-03 06:10:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1034
1733206500000|2024-12-03 06:15:00|||||||||30
1733206800000|2024-12-03 06:20:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|235
1733207100000|2024-12-03 06:25:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|140
1733207400000|2024-12-03 06:30:00|||||||||59
1733207700000|2024-12-03 06:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|880
1733208000000|2024-12-03 06:40:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|542
1733208300000|2024-12-03 06:45:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|369
1733208600000|2024-12-03 06:50:00|||||||||110
1733208900000|2024-12-03 06:55:00|||||||||738
1733209200000|2024-12-03 07:00:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|925
1733209500000|2024-12-03 07:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|398
1733209800000|2024-12-03 07:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|631
1733210100000|2024-12-03 07:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|573
1733210400000|2024-12-03 07:20:00|||||||||227
1733210700000|2024-12-03 07:25:00|||||||||361
1733211000000|2024-12-03 07:30:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|298
1733211300000|2024-12-03 07:35:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|560
1733211600000|2024-12-03 07:40:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|1764
1733211900000|2024-12-03 07:45:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1426
1733212200000|2024-12-03 07:50:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1621
1733212500000|2024-12-03 07:55:00|||||||||987
1733212800000|2024-12-03 08:00:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1830
1733213100000|2024-12-03 08:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|3394
1733213400000|2024-12-03 08:10:00|11099.7|11095.7|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|1754
1733213700000|2024-12-03 08:15:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|2463
1733214000000|2024-12-03 08:20:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|1612
1733214300000|2024-12-03 08:25:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|559
1733214600000|2024-12-03 08:30:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|2025
1733214900000|2024-12-03 08:35:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|1516
1733215200000|2024-12-03 08:40:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1262
1733215500000|2024-12-03 08:45:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1894
1733215800000|2024-12-03 08:50:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|780
1733216100000|2024-12-03 08:55:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|3306
1733216400000|2024-12-03 09:00:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1651
1733216700000|2024-12-03 09:05:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|225
1733217000000|2024-12-03 09:10:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|815
1733217300000|2024-12-03 09:15:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|520
1733217600000|2024-12-03 09:20:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2667
1733217900000|2024-12-03 09:25:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2373
1733218200000|2024-12-03 09:30:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2023
1733218500000|2024-12-03 09:35:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|306
1733218800000|2024-12-03 09:40:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3303
1733219100000|2024-12-03 09:45:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1290
1733219400000|2024-12-03 09:50:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2001
1733219700000|2024-12-03 09:55:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1880
1733220000000|2024-12-03 10:00:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|665
1733220300000|2024-12-03 10:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1790
1733220600000|2024-12-03 10:10:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|932
1733220900000|2024-12-03 10:15:00|||||||||110
1733221200000|2024-12-03 10:20:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2074
1733221500000|2024-12-03 10:25:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|465
1733221800000|2024-12-03 10:30:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|751
1733222100000|2024-12-03 10:35:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1613
1733222400000|2024-12-03 10:40:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1020
1733222700000|2024-12-03 10:45:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1155
1733223000000|2024-12-03 10:50:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|827
1733223300000|2024-12-03 10:55:00|||||||||75
1733223600000|2024-12-03 11:00:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|672
1733223900000|2024-12-03 11:05:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|544
1733224200000|2024-12-03 11:10:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|802
1733224500000|2024-12-03 11:15:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1198
1733224800000|2024-12-03 11:20:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|313
1733225100000|2024-12-03 11:25:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|988
1733225400000|2024-12-03 11:30:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|3023
1733225700000|2024-12-03 11:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|729
1733226000000|2024-12-03 11:40:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1026
1733226300000|2024-12-03 11:45:00|11109|11105|11109|11105|11109|11105|11109|11105|124
1733226600000|2024-12-03 11:50:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1701
1733226900000|2024-12-03 11:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|1626
1733227200000|2024-12-03 12:00:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1880
1733227500000|2024-12-03 12:05:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|1293
1733227800000|2024-12-03 12:10:00|11109|11105|11109|11105|11109|11105|11109|11105|1240
1733228100000|2024-12-03 12:15:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|1586
1733228400000|2024-12-03 12:20:00|11104.3|11100.3|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|1538
1733228700000|2024-12-03 12:25:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|4961
1733229000000|2024-12-03 12:30:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|590
1733229300000|2024-12-03 12:35:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2066
1733229600000|2024-12-03 12:40:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2628
1733229900000|2024-12-03 12:45:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|223
1733230200000|2024-12-03 12:50:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1501
1733230500000|2024-12-03 12:55:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|926
1733230800000|2024-12-03 13:00:00|11103.6|11099.6|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|917
1733231100000|2024-12-03 13:05:00|11101.2|11097.2|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|5869
1733231400000|2024-12-03 13:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1259
1733231700000|2024-12-03 13:15:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|3378
1733232000000|2024-12-03 13:20:00|11106.7|11102.7|11110.6|11106.6|11110.6|11106.6|11106.7|11102.7|2486
1733232300000|2024-12-03 13:25:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|5039
1733232600000|2024-12-03 13:30:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|6177
1733232900000|2024-12-03 13:35:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|6683
1733233200000|2024-12-03 13:40:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|6170
1733233500000|2024-12-03 13:45:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|6186
1733233800000|2024-12-03 13:50:00|11121.5|11117.5|11127.8|11123.8|11129.3|11125.3|11121.5|11117.5|10095
1733234100000|2024-12-03 13:55:00|11129.3|11125.3|11132.5|11128.5|11135.6|11131.6|11127.8|11123.8|18076
1733234400000|2024-12-03 14:00:00|11130.9|11126.9|11124.7|11120.7|11132.5|11128.5|11123.1|11119.1|9762
1733234700000|2024-12-03 14:05:00|11123.1|11119.1|11126.2|11122.2|11129.3|11125.3|11123.1|11119.1|7878
1733235000000|2024-12-03 14:10:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|8090
1733235300000|2024-12-03 14:15:00|11123.1|11119.1|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|6011
1733235600000|2024-12-03 14:20:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|3121
1733235900000|2024-12-03 14:25:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|6957
1733236200000|2024-12-03 14:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|3071
1733236500000|2024-12-03 14:35:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|7457
1733236800000|2024-12-03 14:40:00|11127.8|11123.8|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|4518
1733237100000|2024-12-03 14:45:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|2856
1733237400000|2024-12-03 14:50:00|11127.8|11123.8|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|5621
1733237700000|2024-12-03 14:55:00|11123.1|11119.1|11126.2|11122.2|11127|11123|11123.1|11119.1|6560
1733238000000|2024-12-03 15:00:00|11115.3|11111.3|11120|11116|11121.5|11117.5|11112.2|11108.2|17021
1733238300000|2024-12-03 15:05:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11115.3|11111.3|7849
1733238600000|2024-12-03 15:10:00|11118.4|11114.4|11121.5|11117.5|11123.1|11119.1|11116.8|11112.8|9870
1733238900000|2024-12-03 15:15:00|11120|11116|11116.8|11112.8|11121.5|11117.5|11115.3|11111.3|4342
1733239200000|2024-12-03 15:20:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|6263
1733239500000|2024-12-03 15:25:00|11115.3|11111.3|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|7234
1733239800000|2024-12-03 15:30:00|11116.8|11112.8|11110.6|11106.6|11118.4|11114.4|11109|11105|6788
1733240100000|2024-12-03 15:35:00|11109|11105|11110.6|11106.6|11113.7|11109.7|11109|11105|9777
1733240400000|2024-12-03 15:40:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11105.9|11101.9|6857
1733240700000|2024-12-03 15:45:00|11105.9|11101.9|11105.9|11101.9|11112.2|11108.2|11105.9|11101.9|4479
1733241000000|2024-12-03 15:50:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|10154
1733241300000|2024-12-03 15:55:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|3697
1733241600000|2024-12-03 16:00:00|11104.3|11100.3|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|9612
1733241900000|2024-12-03 16:05:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|5434
1733242200000|2024-12-03 16:10:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|6905
1733242500000|2024-12-03 16:15:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|4611
1733242800000|2024-12-03 16:20:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1715
1733243100000|2024-12-03 16:25:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|4078
1733243400000|2024-12-03 16:30:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|4869
1733243700000|2024-12-03 16:35:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3205
1733244000000|2024-12-03 16:40:00|11098.1|11094.1|11109|11105|11109|11105|11098.1|11094.1|5445
1733244300000|2024-12-03 16:45:00|11107.5|11103.5|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|6351
1733244600000|2024-12-03 16:50:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|3334
1733244900000|2024-12-03 16:55:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|4136
1733245200000|2024-12-03 17:00:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|4118
1733245500000|2024-12-03 17:05:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3011
1733245800000|2024-12-03 17:10:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|3469
1733246100000|2024-12-03 17:15:00|11104.3|11100.3|11099.7|11095.7|11105.9|11101.9|11099.7|11095.7|3255
1733246400000|2024-12-03 17:20:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|3992
1733246700000|2024-12-03 17:25:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2445
1733247000000|2024-12-03 17:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|6318
1733247300000|2024-12-03 17:35:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11102.8|11098.8|3274
1733247600000|2024-12-03 17:40:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3063
1733247900000|2024-12-03 17:45:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|3771
1733248200000|2024-12-03 17:50:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|4018
1733248500000|2024-12-03 17:55:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|4625
1733248800000|2024-12-03 18:00:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|2890
1733249100000|2024-12-03 18:05:00|11112.2|11108.2|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|3770
1733249400000|2024-12-03 18:10:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1907
1733249700000|2024-12-03 18:15:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|2944
1733250000000|2024-12-03 18:20:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|3503
1733250300000|2024-12-03 18:25:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|5190
1733250600000|2024-12-03 18:30:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|4151
1733250900000|2024-12-03 18:35:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1959
1733251200000|2024-12-03 18:40:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3225
1733251500000|2024-12-03 18:45:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2281
1733251800000|2024-12-03 18:50:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1293
1733252100000|2024-12-03 18:55:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|2231
1733252400000|2024-12-03 19:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|3192
1733252700000|2024-12-03 19:05:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|4526
1733253000000|2024-12-03 19:10:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|917
1733253300000|2024-12-03 19:15:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|3021
1733253600000|2024-12-03 19:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|1559
1733253900000|2024-12-03 19:25:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|6390
1733254200000|2024-12-03 19:30:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|4699
1733254500000|2024-12-03 19:35:00|||||||||448
1733254800000|2024-12-03 19:40:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|3638
1733255100000|2024-12-03 19:45:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3523
1733255400000|2024-12-03 19:50:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|8042
1733255700000|2024-12-03 19:55:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11095|11091|14813
1733256000000|2024-12-03 20:00:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|3434
1733256300000|2024-12-03 20:05:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2803
1733256600000|2024-12-03 20:10:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1970
1733256900000|2024-12-03 20:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|4960
1733257200000|2024-12-03 20:20:00|||||||||257
1733257500000|2024-12-03 20:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|3219
1733257800000|2024-12-03 20:30:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|5184
1733258100000|2024-12-03 20:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|666
1733258400000|2024-12-03 20:40:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|6621
1733258700000|2024-12-03 20:45:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|8014
1733259000000|2024-12-03 20:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|5049
1733259300000|2024-12-03 20:55:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|6772
1733259600000|2024-12-03 21:00:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|5767
1733259900000|2024-12-03 21:05:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|3304
1733260200000|2024-12-03 21:10:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|4033
1733260500000|2024-12-03 21:15:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|2768
1733260800000|2024-12-03 21:20:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|3688
1733261100000|2024-12-03 21:25:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1462
1733261400000|2024-12-03 21:30:00|||||||||1598
1733261700000|2024-12-03 21:35:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|4568
1733262000000|2024-12-03 21:40:00|11095|11091|11095|11091|11095|11091|11095|11091|678
1733262300000|2024-12-03 21:45:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1667
1733262600000|2024-12-03 21:50:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1112
1733262900000|2024-12-03 21:55:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|3410
1733266800000|2024-12-03 23:00:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|86
1733267100000|2024-12-03 23:05:00|||||||||63
1733267400000|2024-12-03 23:10:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|480
1733267700000|2024-12-03 23:15:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|516
1733268000000|2024-12-03 23:20:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2886
1733268300000|2024-12-03 23:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|302
1733268600000|2024-12-03 23:30:00|||||||||288
1733268900000|2024-12-03 23:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|416
1733269200000|2024-12-03 23:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|583
1733269500000|2024-12-03 23:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|200
1733269800000|2024-12-03 23:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|491
1733270100000|2024-12-03 23:55:00|||||||||69
1733270400000|2024-12-04 00:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|842
1733270700000|2024-12-04 00:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|357
1733271000000|2024-12-04 00:10:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|353
1733271300000|2024-12-04 00:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|388
1733271600000|2024-12-04 00:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|469
1733271900000|2024-12-04 00:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|468
1733272200000|2024-12-04 00:30:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2219
1733272500000|2024-12-04 00:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|348
1733272800000|2024-12-04 00:40:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|597
1733273100000|2024-12-04 00:45:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|588
1733273400000|2024-12-04 00:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|258
1733273700000|2024-12-04 00:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|318
1733274000000|2024-12-04 01:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|78
1733274300000|2024-12-04 01:05:00|||||||||118
1733274600000|2024-12-04 01:10:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|127
1733274900000|2024-12-04 01:15:00|11091.1|11087.1|11091.8|11087.8|11091.8|11087.8|11091.1|11087.1|498
1733275200000|2024-12-04 01:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|361
1733275500000|2024-12-04 01:25:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|527
1733275800000|2024-12-04 01:30:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|619
1733276100000|2024-12-04 01:35:00|11095|11091|11095|11091|11095|11091|11095|11091|560
1733276400000|2024-12-04 01:40:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|1024
1733276700000|2024-12-04 01:45:00|||||||||253
1733277000000|2024-12-04 01:50:00|||||||||171
1733277300000|2024-12-04 01:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|52
1733277600000|2024-12-04 02:00:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|218
1733277900000|2024-12-04 02:05:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|257
1733278200000|2024-12-04 02:10:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|649
1733278500000|2024-12-04 02:15:00|||||||||157
1733278800000|2024-12-04 02:20:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|353
1733279100000|2024-12-04 02:25:00|||||||||57
1733279400000|2024-12-04 02:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|253
1733279700000|2024-12-04 02:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|803
1733280000000|2024-12-04 02:40:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|634
1733280300000|2024-12-04 02:45:00|11095|11091|11095|11091|11095|11091|11095|11091|698
1733280600000|2024-12-04 02:50:00|||||||||66
1733280900000|2024-12-04 02:55:00|||||||||697
1733281200000|2024-12-04 03:00:00|||||||||26
1733281500000|2024-12-04 03:05:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|464
1733281800000|2024-12-04 03:10:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|513
1733282100000|2024-12-04 03:15:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|404
1733282400000|2024-12-04 03:20:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|896
1733282700000|2024-12-04 03:25:00|||||||||240
1733283000000|2024-12-04 03:30:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|202
1733283300000|2024-12-04 03:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|656
1733283600000|2024-12-04 03:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|237
1733283900000|2024-12-04 03:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|763
1733284200000|2024-12-04 03:50:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|551
1733284500000|2024-12-04 03:55:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|1802
1733284800000|2024-12-04 04:00:00|||||||||28
1733285100000|2024-12-04 04:05:00|||||||||536
1733285400000|2024-12-04 04:10:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|531
1733285700000|2024-12-04 04:15:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|817
1733286000000|2024-12-04 04:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1720
1733286300000|2024-12-04 04:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|171
1733286600000|2024-12-04 04:30:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|633
1733286900000|2024-12-04 04:35:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|349
1733287200000|2024-12-04 04:40:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|525
1733287500000|2024-12-04 04:45:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|344
1733287800000|2024-12-04 04:50:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1755
1733288100000|2024-12-04 04:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|205
1733288400000|2024-12-04 05:00:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|482
1733288700000|2024-12-04 05:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1497
1733289000000|2024-12-04 05:10:00|||||||||12
1733289300000|2024-12-04 05:15:00|||||||||23
1733289600000|2024-12-04 05:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|78
1733289900000|2024-12-04 05:25:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|856
1733290200000|2024-12-04 05:30:00|||||||||233
1733290500000|2024-12-04 05:35:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|521
1733290800000|2024-12-04 05:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|74
1733291100000|2024-12-04 05:45:00|||||||||4
1733291400000|2024-12-04 05:50:00|||||||||284
1733291700000|2024-12-04 05:55:00|||||||||102
1733292000000|2024-12-04 06:00:00|11095|11091|11095|11091|11095|11091|11095|11091|256
1733292300000|2024-12-04 06:05:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1756
1733292600000|2024-12-04 06:10:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|309
1733292900000|2024-12-04 06:15:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|363
1733293200000|2024-12-04 06:20:00|||||||||147
1733293500000|2024-12-04 06:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|189
1733293800000|2024-12-04 06:30:00|||||||||135
1733294100000|2024-12-04 06:35:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|990
1733294400000|2024-12-04 06:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|337
1733294700000|2024-12-04 06:45:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|338
1733295000000|2024-12-04 06:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|804
1733295300000|2024-12-04 06:55:00|11095|11091|11095|11091|11095|11091|11095|11091|1224
1733295600000|2024-12-04 07:00:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|1024
1733295900000|2024-12-04 07:05:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|593
1733296200000|2024-12-04 07:10:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|313
1733296500000|2024-12-04 07:15:00|||||||||130
1733296800000|2024-12-04 07:20:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1074
1733297100000|2024-12-04 07:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1111
1733297400000|2024-12-04 07:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|963
1733297700000|2024-12-04 07:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|675
1733298000000|2024-12-04 07:40:00|11090.3|11086.3|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|1999
1733298300000|2024-12-04 07:45:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|2022
1733298600000|2024-12-04 07:50:00|11084|11080|11084|11080|11084|11080|11084|11080|1509
1733298900000|2024-12-04 07:55:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|3612
1733299200000|2024-12-04 08:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1315
1733299500000|2024-12-04 08:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1854
1733299800000|2024-12-04 08:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2032
1733300100000|2024-12-04 08:15:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|2084
1733300400000|2024-12-04 08:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|2594
1733300700000|2024-12-04 08:25:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2974
1733301000000|2024-12-04 08:30:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|1499
1733301300000|2024-12-04 08:35:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1464
1733301600000|2024-12-04 08:40:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|2449
1733301900000|2024-12-04 08:45:00|11081.7|11077.7|11082.5|11078.5|11084|11080|11080.9|11076.9|3475
1733302200000|2024-12-04 08:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2367
1733302500000|2024-12-04 08:55:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|955
1733302800000|2024-12-04 09:00:00|11077.8|11073.8|11082.5|11078.5|11084|11080|11077.8|11073.8|2269
1733303100000|2024-12-04 09:05:00|11080.9|11076.9|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|3405
1733303400000|2024-12-04 09:10:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|2619
1733303700000|2024-12-04 09:15:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|1097
1733304000000|2024-12-04 09:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|1252
1733304300000|2024-12-04 09:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1587
1733304600000|2024-12-04 09:30:00|11080.9|11076.9|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|2783
1733304900000|2024-12-04 09:35:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1413
1733305200000|2024-12-04 09:40:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11080.9|11076.9|1263
1733305500000|2024-12-04 09:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1320
1733305800000|2024-12-04 09:50:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|812
1733306100000|2024-12-04 09:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|981
1733306400000|2024-12-04 10:00:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1585
1733306700000|2024-12-04 10:05:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2312
1733307000000|2024-12-04 10:10:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|989
1733307300000|2024-12-04 10:15:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|936
1733307600000|2024-12-04 10:20:00|||||||||72
1733307900000|2024-12-04 10:25:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|929
1733308200000|2024-12-04 10:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|921
1733308500000|2024-12-04 10:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1764
1733308800000|2024-12-04 10:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1494
1733309100000|2024-12-04 10:45:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|981
1733309400000|2024-12-04 10:50:00|||||||||317
1733309700000|2024-12-04 10:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1081
1733310000000|2024-12-04 11:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1287
1733310300000|2024-12-04 11:05:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1396
1733310600000|2024-12-04 11:10:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1411
1733310900000|2024-12-04 11:15:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|975
1733311200000|2024-12-04 11:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|307
1733311500000|2024-12-04 11:25:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1149
1733311800000|2024-12-04 11:30:00|||||||||450
1733312100000|2024-12-04 11:35:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1926
1733312400000|2024-12-04 11:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|728
1733312700000|2024-12-04 11:45:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|601
1733313000000|2024-12-04 11:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|4110
1733313300000|2024-12-04 11:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1521
1733313600000|2024-12-04 12:00:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|4071
1733313900000|2024-12-04 12:05:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|892
1733314200000|2024-12-04 12:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1221
1733314500000|2024-12-04 12:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1257
1733314800000|2024-12-04 12:20:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2188
1733315100000|2024-12-04 12:25:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|8039
1733315400000|2024-12-04 12:30:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1389
1733315700000|2024-12-04 12:35:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|636
1733316000000|2024-12-04 12:40:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2616
1733316300000|2024-12-04 12:45:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|4158
1733316600000|2024-12-04 12:50:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|6443
1733316900000|2024-12-04 12:55:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|3563
1733317200000|2024-12-04 13:00:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|5792
1733317500000|2024-12-04 13:05:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|4905
1733317800000|2024-12-04 13:10:00|11065.3|11061.3|11067.6|11063.6|11067.6|11063.6|11065.3|11061.3|3743
1733318100000|2024-12-04 13:15:00|11066.8|11062.8|11066.8|11062.8|11073.1|11069.1|11066.8|11062.8|13230
1733318400000|2024-12-04 13:20:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11060.6|11056.6|16177
1733318700000|2024-12-04 13:25:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|3951
1733319000000|2024-12-04 13:30:00|11065.3|11061.3|11066.8|11062.8|11070|11066|11065.3|11061.3|5130
1733319300000|2024-12-04 13:35:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|4401
1733319600000|2024-12-04 13:40:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11062.2|11058.2|10599
1733319900000|2024-12-04 13:45:00|11068.4|11064.4|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|3876
1733320200000|2024-12-04 13:50:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11059|11055|7283
1733320500000|2024-12-04 13:55:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|11228
1733320800000|2024-12-04 14:00:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|4345
1733321100000|2024-12-04 14:05:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|2469
1733321400000|2024-12-04 14:10:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11062.2|11058.2|3543
1733321700000|2024-12-04 14:15:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|3128
1733322000000|2024-12-04 14:20:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|2785
1733322300000|2024-12-04 14:25:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|6408
1733322600000|2024-12-04 14:30:00|11066.8|11062.8|11071.5|11067.5|11071.5|11067.5|11063.7|11059.7|4359
1733322900000|2024-12-04 14:35:00|11070|11066|11074.7|11070.7|11074.7|11070.7|11070|11066|4773
1733323200000|2024-12-04 14:40:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|4501
1733323500000|2024-12-04 14:45:00|11071.5|11067.5|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|5786
1733323800000|2024-12-04 14:50:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|6788
1733324100000|2024-12-04 14:55:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11073.9|11069.9|6513
1733324400000|2024-12-04 15:00:00|11091.8|11087.8|11088.7|11084.7|11096.5|11092.5|11084|11080|22104
1733324700000|2024-12-04 15:05:00|11087.2|11083.2|11088.7|11084.7|11091.8|11087.8|11084|11080|13717
1733325000000|2024-12-04 15:10:00|11087.2|11083.2|11090.3|11086.3|11093.4|11089.4|11087.2|11083.2|10079
1733325300000|2024-12-04 15:15:00|11088.7|11084.7|11095|11091|11096.5|11092.5|11088.7|11084.7|10105
1733325600000|2024-12-04 15:20:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|10083
1733325900000|2024-12-04 15:25:00|11099.7|11095.7|11096.5|11092.5|11102.8|11098.8|11096.5|11092.5|29071
1733326200000|2024-12-04 15:30:00|11098.1|11094.1|11091.8|11087.8|11099.7|11095.7|11090.3|11086.3|9140
1733326500000|2024-12-04 15:35:00|11093.4|11089.4|11096.5|11092.5|11098.1|11094.1|11091.8|11087.8|4591
1733326800000|2024-12-04 15:40:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|7121
1733327100000|2024-12-04 15:45:00|11095|11091|11099.7|11095.7|11101.2|11097.2|11093.4|11089.4|9999
1733327400000|2024-12-04 15:50:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|7438
1733327700000|2024-12-04 15:55:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|14634
1733328000000|2024-12-04 16:00:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11099.7|11095.7|10660
1733328300000|2024-12-04 16:05:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|6928
1733328600000|2024-12-04 16:10:00|11104.3|11100.3|11109|11105|11109|11105|11104.3|11100.3|5789
1733328900000|2024-12-04 16:15:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|10647
1733329200000|2024-12-04 16:20:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|4115
1733329500000|2024-12-04 16:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|5223
1733329800000|2024-12-04 16:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|3351
1733330100000|2024-12-04 16:35:00|11117.6|11113.6|11113.7|11109.7|11118.4|11114.4|11113.7|11109.7|6349
1733330400000|2024-12-04 16:40:00|11112.2|11108.2|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|3242
1733330700000|2024-12-04 16:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3152
1733331000000|2024-12-04 16:50:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|2529
1733331300000|2024-12-04 16:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3915
1733331600000|2024-12-04 17:00:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3193
1733331900000|2024-12-04 17:05:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|4062
1733332200000|2024-12-04 17:10:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|3407
1733332500000|2024-12-04 17:15:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3291
1733332800000|2024-12-04 17:20:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|11609
1733333100000|2024-12-04 17:25:00|11120|11116|11115.3|11111.3|11120|11116|11115.3|11111.3|4686
1733333400000|2024-12-04 17:30:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|5286
1733333700000|2024-12-04 17:35:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|1864
1733334000000|2024-12-04 17:40:00|11112.2|11108.2|11118.4|11114.4|11118.4|11114.4|11112.2|11108.2|6636
1733334300000|2024-12-04 17:45:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1881
1733334600000|2024-12-04 17:50:00|||||||||1530
1733334900000|2024-12-04 17:55:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|1851
1733335200000|2024-12-04 18:00:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1641
1733335500000|2024-12-04 18:05:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3482
1733335800000|2024-12-04 18:10:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|5338
1733336100000|2024-12-04 18:15:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|4026
1733336400000|2024-12-04 18:20:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2319
1733336700000|2024-12-04 18:25:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|4914
1733337000000|2024-12-04 18:30:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|4337
1733337300000|2024-12-04 18:35:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2585
1733337600000|2024-12-04 18:40:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1233
1733337900000|2024-12-04 18:45:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|2182
1733338200000|2024-12-04 18:50:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11120|11116|3221
1733338500000|2024-12-04 18:55:00|11123.1|11119.1|11115.3|11111.3|11124.7|11120.7|11115.3|11111.3|4711
1733338800000|2024-12-04 19:00:00|11113.7|11109.7|11120|11116|11120|11116|11112.2|11108.2|10099
1733339100000|2024-12-04 19:05:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|5219
1733339400000|2024-12-04 19:10:00|11118.4|11114.4|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|2942
1733339700000|2024-12-04 19:15:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11120|11116|3348
1733340000000|2024-12-04 19:20:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|1564
1733340300000|2024-12-04 19:25:00|11121.5|11117.5|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|6565
1733340600000|2024-12-04 19:30:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|8778
1733340900000|2024-12-04 19:35:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|3852
1733341200000|2024-12-04 19:40:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|2772
1733341500000|2024-12-04 19:45:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|3547
1733341800000|2024-12-04 19:50:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|3903
1733342100000|2024-12-04 19:55:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|13936
1733342400000|2024-12-04 20:00:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|6084
1733342700000|2024-12-04 20:05:00|||||||||1475
1733343000000|2024-12-04 20:10:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1038
1733343300000|2024-12-04 20:15:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1417
1733343600000|2024-12-04 20:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3040
1733343900000|2024-12-04 20:25:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|735
1733344200000|2024-12-04 20:30:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1018
1733344500000|2024-12-04 20:35:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2006
1733344800000|2024-12-04 20:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|2135
1733345100000|2024-12-04 20:45:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|4259
1733345400000|2024-12-04 20:50:00|11120|11116|11124.7|11120.7|11124.7|11120.7|11120|11116|2943
1733345700000|2024-12-04 20:55:00|11125.4|11121.4|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|6134
1733346000000|2024-12-04 21:00:00|11124.7|11120.7|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|3412
1733346300000|2024-12-04 21:05:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|4718
1733346600000|2024-12-04 21:10:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1420
1733346900000|2024-12-04 21:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|2107
1733347200000|2024-12-04 21:20:00|||||||||236
1733347500000|2024-12-04 21:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1814
1733347800000|2024-12-04 21:30:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|2992
1733348100000|2024-12-04 21:35:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1327
1733348400000|2024-12-04 21:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1009
1733348700000|2024-12-04 21:45:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|2890
1733349000000|2024-12-04 21:50:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1740
1733349300000|2024-12-04 21:55:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1970
1733353200000|2024-12-04 23:00:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|562
1733353500000|2024-12-04 23:05:00|||||||||37
1733353800000|2024-12-04 23:10:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|535
1733354100000|2024-12-04 23:15:00|11120|11116|11120|11116|11120|11116|11120|11116|135
1733354400000|2024-12-04 23:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|261
1733354700000|2024-12-04 23:25:00|||||||||74
1733355000000|2024-12-04 23:30:00|||||||||165
1733355300000|2024-12-04 23:35:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|758
1733355600000|2024-12-04 23:40:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|259
1733355900000|2024-12-04 23:45:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|536
1733356200000|2024-12-04 23:50:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2306
1733356500000|2024-12-04 23:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|704
1733356800000|2024-12-05 00:00:00|||||||||1401
1733357100000|2024-12-05 00:05:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2138
1733357400000|2024-12-05 00:10:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|738
1733357700000|2024-12-05 00:15:00|||||||||192
1733358000000|2024-12-05 00:20:00|||||||||19
1733358300000|2024-12-05 00:25:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|2173
1733358600000|2024-12-05 00:30:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|544
1733358900000|2024-12-05 00:35:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|443
1733359200000|2024-12-05 00:40:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1106
1733359500000|2024-12-05 00:45:00|||||||||406
1733359800000|2024-12-05 00:50:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1257
1733360100000|2024-12-05 00:55:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|228
1733360400000|2024-12-05 01:00:00|||||||||53
1733360700000|2024-12-05 01:05:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1431
1733361000000|2024-12-05 01:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|435
1733361300000|2024-12-05 01:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1043
1733361600000|2024-12-05 01:20:00|||||||||251
1733361900000|2024-12-05 01:25:00|11115.3|11111.3|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|5704
1733362200000|2024-12-05 01:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|510
1733362500000|2024-12-05 01:35:00|||||||||347
1733362800000|2024-12-05 01:40:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|506
1733363100000|2024-12-05 01:45:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|217
1733363400000|2024-12-05 01:50:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|761
1733363700000|2024-12-05 01:55:00|||||||||239
1733364000000|2024-12-05 02:00:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|858
1733364300000|2024-12-05 02:05:00|11112.9|11108.9|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|399
1733364600000|2024-12-05 02:10:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|634
1733364900000|2024-12-05 02:15:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|2196
1733365200000|2024-12-05 02:20:00|||||||||169
1733365500000|2024-12-05 02:25:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|3382
1733365800000|2024-12-05 02:30:00|||||||||1066
1733366100000|2024-12-05 02:35:00|||||||||119
1733366400000|2024-12-05 02:40:00|||||||||386
1733366700000|2024-12-05 02:45:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|461
1733367000000|2024-12-05 02:50:00|||||||||486
1733367300000|2024-12-05 02:55:00|||||||||58
1733367600000|2024-12-05 03:00:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|681
1733367900000|2024-12-05 03:05:00|||||||||227
1733368200000|2024-12-05 03:10:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|657
1733368500000|2024-12-05 03:15:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|310
1733368800000|2024-12-05 03:20:00|||||||||238
1733369100000|2024-12-05 03:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|134
1733369400000|2024-12-05 03:30:00|||||||||234
1733369700000|2024-12-05 03:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|581
1733370000000|2024-12-05 03:40:00|||||||||73
1733370300000|2024-12-05 03:45:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|286
1733370600000|2024-12-05 03:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|142
1733370900000|2024-12-05 03:55:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|999
1733371200000|2024-12-05 04:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|67
1733371500000|2024-12-05 04:05:00|||||||||325
1733371800000|2024-12-05 04:10:00|||||||||16
1733372100000|2024-12-05 04:15:00|11117.6|11113.6|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|374
1733372400000|2024-12-05 04:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|461
1733372700000|2024-12-05 04:25:00|||||||||1
1733373000000|2024-12-05 04:30:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|153
1733373300000|2024-12-05 04:35:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|510
1733373600000|2024-12-05 04:40:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|372
1733373900000|2024-12-05 04:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|92
1733374200000|2024-12-05 04:50:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|200
1733374500000|2024-12-05 04:55:00|||||||||6
1733374800000|2024-12-05 05:00:00|||||||||14
1733375100000|2024-12-05 05:05:00|||||||||17
1733375400000|2024-12-05 05:10:00|||||||||1
1733375700000|2024-12-05 05:15:00|||||||||6
1733376000000|2024-12-05 05:20:00|||||||||3
1733376300000|2024-12-05 05:25:00|||||||||144
1733376600000|2024-12-05 05:30:00|||||||||26
1733376900000|2024-12-05 05:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|692
1733377200000|2024-12-05 05:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|523
1733377500000|2024-12-05 05:45:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|401
1733377800000|2024-12-05 05:50:00|||||||||39
1733378100000|2024-12-05 05:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|286
1733378400000|2024-12-05 06:00:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|10
1733378700000|2024-12-05 06:05:00|||||||||335
1733379000000|2024-12-05 06:10:00|||||||||79
1733379300000|2024-12-05 06:15:00|||||||||169
1733379600000|2024-12-05 06:20:00|11120|11116|11120|11116|11120|11116|11120|11116|109
1733379900000|2024-12-05 06:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|154
1733380200000|2024-12-05 06:30:00|||||||||55
1733380500000|2024-12-05 06:35:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|354
1733380800000|2024-12-05 06:40:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|907
1733381100000|2024-12-05 06:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|419
1733381400000|2024-12-05 06:50:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|413
1733381700000|2024-12-05 06:55:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|932
1733382000000|2024-12-05 07:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|690
1733382300000|2024-12-05 07:05:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|464
1733382600000|2024-12-05 07:10:00|||||||||774
1733382900000|2024-12-05 07:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|677
1733383200000|2024-12-05 07:20:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1639
1733383500000|2024-12-05 07:25:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1009
1733383800000|2024-12-05 07:30:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|962
1733384100000|2024-12-05 07:35:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|150
1733384400000|2024-12-05 07:40:00|||||||||974
1733384700000|2024-12-05 07:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|670
1733385000000|2024-12-05 07:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|176
1733385300000|2024-12-05 07:55:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|1653
1733385600000|2024-12-05 08:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|1917
1733385900000|2024-12-05 08:05:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|346
1733386200000|2024-12-05 08:10:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|3027
1733386500000|2024-12-05 08:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|746
1733386800000|2024-12-05 08:20:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|869
1733387100000|2024-12-05 08:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1856
1733387400000|2024-12-05 08:30:00|||||||||218
1733387700000|2024-12-05 08:35:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2474
1733388000000|2024-12-05 08:40:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1311
1733388300000|2024-12-05 08:45:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|884
1733388600000|2024-12-05 08:50:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|3931
1733388900000|2024-12-05 08:55:00|11105.9|11101.9|11105.9|11101.9|11109|11105|11105.9|11101.9|4265
1733389200000|2024-12-05 09:00:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2226
1733389500000|2024-12-05 09:05:00|||||||||602
1733389800000|2024-12-05 09:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1308
1733390100000|2024-12-05 09:15:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|747
1733390400000|2024-12-05 09:20:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|571
1733390700000|2024-12-05 09:25:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1174
1733391000000|2024-12-05 09:30:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1302
1733391300000|2024-12-05 09:35:00|||||||||268
1733391600000|2024-12-05 09:40:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1137
1733391900000|2024-12-05 09:45:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|398
1733392200000|2024-12-05 09:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1896
1733392500000|2024-12-05 09:55:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1236
1733392800000|2024-12-05 10:00:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1420
1733393100000|2024-12-05 10:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1060
1733393400000|2024-12-05 10:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2194
1733393700000|2024-12-05 10:15:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|989
1733394000000|2024-12-05 10:20:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|246
1733394300000|2024-12-05 10:25:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|318
1733394600000|2024-12-05 10:30:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|886
1733394900000|2024-12-05 10:35:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1013
1733395200000|2024-12-05 10:40:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1074
1733395500000|2024-12-05 10:45:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|828
1733395800000|2024-12-05 10:50:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|812
1733396100000|2024-12-05 10:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|961
1733396400000|2024-12-05 11:00:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1735
1733396700000|2024-12-05 11:05:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1605
1733397000000|2024-12-05 11:10:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1095
1733397300000|2024-12-05 11:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|219
1733397600000|2024-12-05 11:20:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|486
1733397900000|2024-12-05 11:25:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|257
1733398200000|2024-12-05 11:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2104
1733398500000|2024-12-05 11:35:00|||||||||183
1733398800000|2024-12-05 11:40:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|909
1733399100000|2024-12-05 11:45:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|926
1733399400000|2024-12-05 11:50:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1627
1733399700000|2024-12-05 11:55:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2945
1733400000000|2024-12-05 12:00:00|||||||||809
1733400300000|2024-12-05 12:05:00|11110.6|11106.6|11109|11105|11113.7|11109.7|11109|11105|858
1733400600000|2024-12-05 12:10:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1333
1733400900000|2024-12-05 12:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|1102
1733401200000|2024-12-05 12:20:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|6297
1733401500000|2024-12-05 12:25:00|11102.8|11098.8|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|11657
1733401800000|2024-12-05 12:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11094.2|11090.2|14895
1733402100000|2024-12-05 12:35:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|3661
1733402400000|2024-12-05 12:40:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|1568
1733402700000|2024-12-05 12:45:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|2519
1733403000000|2024-12-05 12:50:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|4025
1733403300000|2024-12-05 12:55:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2656
1733403600000|2024-12-05 13:00:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|1545
1733403900000|2024-12-05 13:05:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|3572
1733404200000|2024-12-05 13:10:00|11099.7|11095.7|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|2108
1733404500000|2024-12-05 13:15:00|11102.8|11098.8|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|4395
1733404800000|2024-12-05 13:20:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|3513
1733405100000|2024-12-05 13:25:00|11104.3|11100.3|11105.1|11101.1|11107.5|11103.5|11104.3|11100.3|4902
1733405400000|2024-12-05 13:30:00|11105.9|11101.9|11101.2|11097.2|11112.9|11108.9|11099.7|11095.7|15269
1733405700000|2024-12-05 13:35:00|11099.7|11095.7|11099.7|11095.7|11105.9|11101.9|11099.7|11095.7|4426
1733406000000|2024-12-05 13:40:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|7491
1733406300000|2024-12-05 13:45:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|4515
1733406600000|2024-12-05 13:50:00|11095|11091|11093.4|11089.4|11095|11091|11091.8|11087.8|8758
1733406900000|2024-12-05 13:55:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11090.3|11086.3|8686
1733407200000|2024-12-05 14:00:00|11095|11091|11099.7|11095.7|11101.2|11097.2|11095|11091|6939
1733407500000|2024-12-05 14:05:00|11098.1|11094.1|11104.3|11100.3|11104.3|11100.3|11096.5|11092.5|4125
1733407800000|2024-12-05 14:10:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|7008
1733408100000|2024-12-05 14:15:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|2651
1733408400000|2024-12-05 14:20:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|2084
1733408700000|2024-12-05 14:25:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|4117
1733409000000|2024-12-05 14:30:00|11095|11091|11095|11091|11098.1|11094.1|11095|11091|4203
1733409300000|2024-12-05 14:35:00|11096.5|11092.5|11101.2|11097.2|11102.8|11098.8|11095|11091|3423
1733409600000|2024-12-05 14:40:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|3890
1733409900000|2024-12-05 14:45:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|3690
1733410200000|2024-12-05 14:50:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|2960
1733410500000|2024-12-05 14:55:00|11101.2|11097.2|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|4814
1733410800000|2024-12-05 15:00:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|2236
1733411100000|2024-12-05 15:05:00|11105.9|11101.9|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|6909
1733411400000|2024-12-05 15:10:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|3128
1733411700000|2024-12-05 15:15:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|3334
1733412000000|2024-12-05 15:20:00|11104.3|11100.3|11101.2|11097.2|11105.9|11101.9|11099.7|11095.7|3649
1733412300000|2024-12-05 15:25:00|11102|11098|11101.2|11097.2|11102|11098|11101.2|11097.2|2747
1733412600000|2024-12-05 15:30:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1686
1733412900000|2024-12-05 15:35:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|3526
1733413200000|2024-12-05 15:40:00|11100.4|11096.4|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|2788
1733413500000|2024-12-05 15:45:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|1799
1733413800000|2024-12-05 15:50:00|11107.5|11103.5|11104.3|11100.3|11109|11105|11102.8|11098.8|4227
1733414100000|2024-12-05 15:55:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1767
1733414400000|2024-12-05 16:00:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11104.3|11100.3|3057
1733414700000|2024-12-05 16:05:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|2091
1733415000000|2024-12-05 16:10:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|3389
1733415300000|2024-12-05 16:15:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11099.7|11095.7|1629
1733415600000|2024-12-05 16:20:00|11105.9|11101.9|11109|11105|11110.6|11106.6|11105.9|11101.9|2745
1733415900000|2024-12-05 16:25:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|3169
1733416200000|2024-12-05 16:30:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|10200
1733416500000|2024-12-05 16:35:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|3814
1733416800000|2024-12-05 16:40:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|3227
1733417100000|2024-12-05 16:45:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3634
1733417400000|2024-12-05 16:50:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|6649
1733417700000|2024-12-05 16:55:00|11105.1|11101.1|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2965
1733418000000|2024-12-05 17:00:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|3481
1733418300000|2024-12-05 17:05:00|11109|11105|11112.2|11108.2|11113.7|11109.7|11107.5|11103.5|5523
1733418600000|2024-12-05 17:10:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|4695
1733418900000|2024-12-05 17:15:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|6902
1733419200000|2024-12-05 17:20:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1571
1733419500000|2024-12-05 17:25:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11115.3|11111.3|7656
1733419800000|2024-12-05 17:30:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|6104
1733420100000|2024-12-05 17:35:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|4755
1733420400000|2024-12-05 17:40:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|1248
1733420700000|2024-12-05 17:45:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|5395
1733421000000|2024-12-05 17:50:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|4947
1733421300000|2024-12-05 17:55:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1941
1733421600000|2024-12-05 18:00:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1668
1733421900000|2024-12-05 18:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|789
1733422200000|2024-12-05 18:10:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|1366
1733422500000|2024-12-05 18:15:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1931
1733422800000|2024-12-05 18:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|4234
1733423100000|2024-12-05 18:25:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1986
1733423400000|2024-12-05 18:30:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1040
1733423700000|2024-12-05 18:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1423
1733424000000|2024-12-05 18:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|1752
1733424300000|2024-12-05 18:45:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2376
1733424600000|2024-12-05 18:50:00|||||||||144
1733424900000|2024-12-05 18:55:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2079
1733425200000|2024-12-05 19:00:00|11120|11116|11120|11116|11123.1|11119.1|11118.4|11114.4|8540
1733425500000|2024-12-05 19:05:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1990
1733425800000|2024-12-05 19:10:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2372
1733426100000|2024-12-05 19:15:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|2769
1733426400000|2024-12-05 19:20:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2488
1733426700000|2024-12-05 19:25:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|2825
1733427000000|2024-12-05 19:30:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|4597
1733427300000|2024-12-05 19:35:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|5754
1733427600000|2024-12-05 19:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|2256
1733427900000|2024-12-05 19:45:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|987
1733428200000|2024-12-05 19:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|1350
1733428500000|2024-12-05 19:55:00|11124.7|11120.7|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|16159
1733428800000|2024-12-05 20:00:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|7271
1733429100000|2024-12-05 20:05:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|2875
1733429400000|2024-12-05 20:10:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1367
1733429700000|2024-12-05 20:15:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|4705
1733430000000|2024-12-05 20:20:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|1645
1733430300000|2024-12-05 20:25:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2539
1733430600000|2024-12-05 20:30:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|3315
1733430900000|2024-12-05 20:35:00|||||||||2064
1733431200000|2024-12-05 20:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|808
1733431500000|2024-12-05 20:45:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2063
1733431800000|2024-12-05 20:50:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1682
1733432100000|2024-12-05 20:55:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2980
1733432400000|2024-12-05 21:00:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|3368
1733432700000|2024-12-05 21:05:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|4879
1733433000000|2024-12-05 21:10:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1382
1733433300000|2024-12-05 21:15:00|||||||||512
1733433600000|2024-12-05 21:20:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2338
1733433900000|2024-12-05 21:25:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2890
1733434200000|2024-12-05 21:30:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|4150
1733434500000|2024-12-05 21:35:00|||||||||2618
1733434800000|2024-12-05 21:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1822
1733435100000|2024-12-05 21:45:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1169
1733435400000|2024-12-05 21:50:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|4236
1733435700000|2024-12-05 21:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|2047
1733439600000|2024-12-05 23:00:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|452
1733439900000|2024-12-05 23:05:00|||||||||159
1733440200000|2024-12-05 23:10:00|||||||||154
1733440500000|2024-12-05 23:15:00|||||||||34
1733440800000|2024-12-05 23:20:00|||||||||9
1733441100000|2024-12-05 23:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|508
1733441400000|2024-12-05 23:30:00|11120|11116|11120|11116|11120|11116|11120|11116|404
1733441700000|2024-12-05 23:35:00|||||||||214
1733442000000|2024-12-05 23:40:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|420
1733442300000|2024-12-05 23:45:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|301
1733442600000|2024-12-05 23:50:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|502
1733442900000|2024-12-05 23:55:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|65
1733443200000|2024-12-06 00:00:00|11120|11116|11120|11116|11120|11116|11120|11116|989
1733443500000|2024-12-06 00:05:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|613
1733443800000|2024-12-06 00:10:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|643
1733444100000|2024-12-06 00:15:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|336
1733444400000|2024-12-06 00:20:00|||||||||331
1733444700000|2024-12-06 00:25:00|||||||||70
1733445000000|2024-12-06 00:30:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|128
1733445300000|2024-12-06 00:35:00|||||||||78
1733445600000|2024-12-06 00:40:00|11120|11116|11120|11116|11120|11116|11120|11116|85
1733445900000|2024-12-06 00:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|151
1733446200000|2024-12-06 00:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|529
1733446500000|2024-12-06 00:55:00|||||||||145
1733446800000|2024-12-06 01:00:00|||||||||58
1733447100000|2024-12-06 01:05:00|||||||||152
1733447400000|2024-12-06 01:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1080
1733447700000|2024-12-06 01:15:00|||||||||112
1733448000000|2024-12-06 01:20:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|715
1733448300000|2024-12-06 01:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|119
1733448600000|2024-12-06 01:30:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|607
1733448900000|2024-12-06 01:35:00|||||||||71
1733449200000|2024-12-06 01:40:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|551
1733449500000|2024-12-06 01:45:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|835
1733449800000|2024-12-06 01:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|560
1733450100000|2024-12-06 01:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|422
1733450400000|2024-12-06 02:00:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|767
1733450700000|2024-12-06 02:05:00|||||||||383
1733451000000|2024-12-06 02:10:00|||||||||362
1733451300000|2024-12-06 02:15:00|||||||||77
1733451600000|2024-12-06 02:20:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|459
1733451900000|2024-12-06 02:25:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1160
1733452200000|2024-12-06 02:30:00|||||||||27
1733452500000|2024-12-06 02:35:00|||||||||181
1733452800000|2024-12-06 02:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|151
1733453100000|2024-12-06 02:45:00|||||||||38
1733453400000|2024-12-06 02:50:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|684
1733453700000|2024-12-06 02:55:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|801
1733454000000|2024-12-06 03:00:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|700
1733454300000|2024-12-06 03:05:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|462
1733454600000|2024-12-06 03:10:00|||||||||57
1733454900000|2024-12-06 03:15:00|||||||||126
1733455200000|2024-12-06 03:20:00|||||||||144
1733455500000|2024-12-06 03:25:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|100
1733455800000|2024-12-06 03:30:00|||||||||48
1733456100000|2024-12-06 03:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1102
1733456400000|2024-12-06 03:40:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|228
1733456700000|2024-12-06 03:45:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|642
1733457000000|2024-12-06 03:50:00|||||||||144
1733457300000|2024-12-06 03:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|174
1733457600000|2024-12-06 04:00:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|478
1733457900000|2024-12-06 04:05:00|||||||||58
1733458200000|2024-12-06 04:10:00|||||||||39
1733458500000|2024-12-06 04:15:00|||||||||437
1733458800000|2024-12-06 04:20:00|||||||||6
1733459100000|2024-12-06 04:25:00|||||||||12
1733459400000|2024-12-06 04:30:00|||||||||9
1733459700000|2024-12-06 04:35:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|656
1733460000000|2024-12-06 04:40:00|||||||||54
1733460300000|2024-12-06 04:45:00|||||||||261
1733460600000|2024-12-06 04:50:00|||||||||206
1733460900000|2024-12-06 04:55:00|||||||||123
1733461200000|2024-12-06 05:00:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|233
1733461500000|2024-12-06 05:05:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|400
1733461800000|2024-12-06 05:10:00|||||||||15
1733462100000|2024-12-06 05:15:00|||||||||127
1733462400000|2024-12-06 05:20:00|||||||||33
1733462700000|2024-12-06 05:25:00|||||||||181
1733463000000|2024-12-06 05:30:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|653
1733463300000|2024-12-06 05:35:00|||||||||102
1733463600000|2024-12-06 05:40:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|222
1733463900000|2024-12-06 05:45:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1330
1733464200000|2024-12-06 05:50:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|402
1733464500000|2024-12-06 05:55:00|||||||||47
1733464800000|2024-12-06 06:00:00|||||||||126
1733465100000|2024-12-06 06:05:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|279
1733465400000|2024-12-06 06:10:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|297
1733465700000|2024-12-06 06:15:00|||||||||83
1733466000000|2024-12-06 06:20:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|727
1733466300000|2024-12-06 06:25:00|||||||||73
1733466600000|2024-12-06 06:30:00|||||||||31
1733466900000|2024-12-06 06:35:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|350
1733467200000|2024-12-06 06:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|281
1733467500000|2024-12-06 06:45:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|365
1733467800000|2024-12-06 06:50:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|693
1733468100000|2024-12-06 06:55:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|277
1733468400000|2024-12-06 07:00:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1437
1733468700000|2024-12-06 07:05:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1044
1733469000000|2024-12-06 07:10:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|403
1733469300000|2024-12-06 07:15:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|300
1733469600000|2024-12-06 07:20:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|928
1733469900000|2024-12-06 07:25:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|2459
1733470200000|2024-12-06 07:30:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|445
1733470500000|2024-12-06 07:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|904
1733470800000|2024-12-06 07:40:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|147
1733471100000|2024-12-06 07:45:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|799
1733471400000|2024-12-06 07:50:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1125
1733471700000|2024-12-06 07:55:00|11120|11116|11120|11116|11120|11116|11120|11116|212
1733472000000|2024-12-06 08:00:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|1084
1733472300000|2024-12-06 08:05:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|729
1733472600000|2024-12-06 08:10:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|931
1733472900000|2024-12-06 08:15:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|658
1733473200000|2024-12-06 08:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1214
1733473500000|2024-12-06 08:25:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|889
1733473800000|2024-12-06 08:30:00|||||||||439
1733474100000|2024-12-06 08:35:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1382
1733474400000|2024-12-06 08:40:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|162
1733474700000|2024-12-06 08:45:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2107
1733475000000|2024-12-06 08:50:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1558
1733475300000|2024-12-06 08:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1363
1733475600000|2024-12-06 09:00:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1329
1733475900000|2024-12-06 09:05:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|535
1733476200000|2024-12-06 09:10:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|192
1733476500000|2024-12-06 09:15:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1566
1733476800000|2024-12-06 09:20:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|404
1733477100000|2024-12-06 09:25:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|806
1733477400000|2024-12-06 09:30:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|781
1733477700000|2024-12-06 09:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|209
1733478000000|2024-12-06 09:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|991
1733478300000|2024-12-06 09:45:00|11116.1|11112.1|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|905
1733478600000|2024-12-06 09:50:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1486
1733478900000|2024-12-06 09:55:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2499
1733479200000|2024-12-06 10:00:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|556
1733479500000|2024-12-06 10:05:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|265
1733479800000|2024-12-06 10:10:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2664
1733480100000|2024-12-06 10:15:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1427
1733480400000|2024-12-06 10:20:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1415
1733480700000|2024-12-06 10:25:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|2069
1733481000000|2024-12-06 10:30:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|333
1733481300000|2024-12-06 10:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|708
1733481600000|2024-12-06 10:40:00|||||||||706
1733481900000|2024-12-06 10:45:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|3314
1733482200000|2024-12-06 10:50:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|706
1733482500000|2024-12-06 10:55:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|4659
1733482800000|2024-12-06 11:00:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|1190
1733483100000|2024-12-06 11:05:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|1928
1733483400000|2024-12-06 11:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|435
1733483700000|2024-12-06 11:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|428
1733484000000|2024-12-06 11:20:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|441
1733484300000|2024-12-06 11:25:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|811
1733484600000|2024-12-06 11:30:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1460
1733484900000|2024-12-06 11:35:00|||||||||272
1733485200000|2024-12-06 11:40:00|||||||||341
1733485500000|2024-12-06 11:45:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2375
1733485800000|2024-12-06 11:50:00|11113.7|11109.7|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|1298
1733486100000|2024-12-06 11:55:00|11117.6|11113.6|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1001
1733486400000|2024-12-06 12:00:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|626
1733486700000|2024-12-06 12:05:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|1732
1733487000000|2024-12-06 12:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|1085
1733487300000|2024-12-06 12:15:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|2968
1733487600000|2024-12-06 12:20:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|1325
1733487900000|2024-12-06 12:25:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|1206
1733488200000|2024-12-06 12:30:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|3343
1733488500000|2024-12-06 12:35:00|||||||||1176
1733488800000|2024-12-06 12:40:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|6203
1733489100000|2024-12-06 12:45:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11116.8|11112.8|1945
1733489400000|2024-12-06 12:50:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|2081
1733489700000|2024-12-06 12:55:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1714
1733490000000|2024-12-06 13:00:00|11126.2|11122.2|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|5050
1733490300000|2024-12-06 13:05:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|5450
1733490600000|2024-12-06 13:10:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|3239
1733490900000|2024-12-06 13:15:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|5982
1733491200000|2024-12-06 13:20:00|11118.4|11114.4|11115.3|11111.3|11121.5|11117.5|11115.3|11111.3|9630
1733491500000|2024-12-06 13:25:00|11116.8|11112.8|11116.1|11112.1|11120|11116|11113.7|11109.7|6454
1733491800000|2024-12-06 13:30:00|11116.8|11112.8|11130.9|11126.9|11159|11155|11112.9|11108.9|25004
1733492100000|2024-12-06 13:35:00|11132.5|11128.5|11140.3|11136.3|11141.8|11137.8|11129.3|11125.3|14454
1733492400000|2024-12-06 13:40:00|11138.7|11134.7|11143.4|11139.4|11146.5|11142.5|11137.2|11133.2|16711
1733492700000|2024-12-06 13:45:00|11145|11141|11135.6|11131.6|11145|11141|11132.5|11128.5|14511
1733493000000|2024-12-06 13:50:00|11134|11130|11145|11141|11146.5|11142.5|11134|11130|12050
1733493300000|2024-12-06 13:55:00|11146.5|11142.5|11148.1|11144.1|11151.2|11147.2|11140.3|11136.3|15194
1733493600000|2024-12-06 14:00:00|11149.7|11145.7|11159|11155|11159|11155|11148.1|11144.1|14444
1733493900000|2024-12-06 14:05:00|11160.6|11156.6|11154.3|11150.3|11162.2|11158.2|11152.8|11148.8|20978
1733494200000|2024-12-06 14:10:00|11155.9|11151.9|11159|11155|11160.6|11156.6|11154.3|11150.3|10989
1733494500000|2024-12-06 14:15:00|11157.5|11153.5|11154.3|11150.3|11160.6|11156.6|11154.3|11150.3|12985
1733494800000|2024-12-06 14:20:00|11152.8|11148.8|11157.5|11153.5|11157.5|11153.5|11151.2|11147.2|7157
1733495100000|2024-12-06 14:25:00|11159|11155|11162.2|11158.2|11163.7|11159.7|11157.5|11153.5|17212
1733495400000|2024-12-06 14:30:00|11160.6|11156.6|11160.6|11156.6|11165.3|11161.3|11159|11155|17089
1733495700000|2024-12-06 14:35:00|11161.4|11157.4|11154.3|11150.3|11162.2|11158.2|11154.3|11150.3|7458
1733496000000|2024-12-06 14:40:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|7882
1733496300000|2024-12-06 14:45:00|11155.9|11151.9|11157.5|11153.5|11160.6|11156.6|11155.9|11151.9|7217
1733496600000|2024-12-06 14:50:00|11155.9|11151.9|11160.6|11156.6|11162.2|11158.2|11155.9|11151.9|5401
1733496900000|2024-12-06 14:55:00|11159|11155|11157.5|11153.5|11159.8|11155.8|11155.9|11151.9|4532
1733497200000|2024-12-06 15:00:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11149.7|11145.7|13632
1733497500000|2024-12-06 15:05:00|11159|11155|11157.5|11153.5|11159|11155|11154.3|11150.3|4106
1733497800000|2024-12-06 15:10:00|11159|11155|11157.5|11153.5|11159|11155|11155.9|11151.9|3817
1733498100000|2024-12-06 15:15:00|11155.9|11151.9|11148.1|11144.1|11155.9|11151.9|11148.1|11144.1|4218
1733498400000|2024-12-06 15:20:00|11146.5|11142.5|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|6213
1733498700000|2024-12-06 15:25:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|7362
1733499000000|2024-12-06 15:30:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11145|11141|6975
1733499300000|2024-12-06 15:35:00|11146.5|11142.5|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|5090
1733499600000|2024-12-06 15:40:00|11145|11141|11137.2|11133.2|11145|11141|11137.2|11133.2|9332
1733499900000|2024-12-06 15:45:00|11138.7|11134.7|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|9315
1733500200000|2024-12-06 15:50:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|2468
1733500500000|2024-12-06 15:55:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|7827
1733500800000|2024-12-06 16:00:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11132.5|11128.5|6884
1733501100000|2024-12-06 16:05:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11130.9|11126.9|5575
1733501400000|2024-12-06 16:10:00|11130.9|11126.9|11135.6|11131.6|11137.2|11133.2|11130.9|11126.9|5253
1733501700000|2024-12-06 16:15:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|2365
1733502000000|2024-12-06 16:20:00|11135.6|11131.6|11138.7|11134.7|11140.3|11136.3|11134|11130|4263
1733502300000|2024-12-06 16:25:00|11137.2|11133.2|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|3225
1733502600000|2024-12-06 16:30:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11137.2|11133.2|9821
1733502900000|2024-12-06 16:35:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|2663
1733503200000|2024-12-06 16:40:00|11145.8|11141.8|11145|11141|11148.1|11144.1|11143.4|11139.4|3762
1733503500000|2024-12-06 16:45:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|4438
1733503800000|2024-12-06 16:50:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|3498
1733504100000|2024-12-06 16:55:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|4132
1733504400000|2024-12-06 17:00:00|11143.4|11139.4|11141.8|11137.8|11146.5|11142.5|11141.8|11137.8|6426
1733504700000|2024-12-06 17:05:00|11140.3|11136.3|11145|11141|11146.5|11142.5|11140.3|11136.3|4938
1733505000000|2024-12-06 17:10:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|1693
1733505300000|2024-12-06 17:15:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|2357
1733505600000|2024-12-06 17:20:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1446
1733505900000|2024-12-06 17:25:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|4156
1733506200000|2024-12-06 17:30:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|1567
1733506500000|2024-12-06 17:35:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|1500
1733506800000|2024-12-06 17:40:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|2772
1733507100000|2024-12-06 17:45:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1991
1733507400000|2024-12-06 17:50:00|11141.8|11137.8|11141.8|11137.8|11145|11141|11141.8|11137.8|2239
1733507700000|2024-12-06 17:55:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|547
1733508000000|2024-12-06 18:00:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|4919
1733508300000|2024-12-06 18:05:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2427
1733508600000|2024-12-06 18:10:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1876
1733508900000|2024-12-06 18:15:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|1438
1733509200000|2024-12-06 18:20:00|11141.8|11137.8|11145|11141|11146.5|11142.5|11141.8|11137.8|6424
1733509500000|2024-12-06 18:25:00|||||||||1242
1733509800000|2024-12-06 18:30:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|1204
1733510100000|2024-12-06 18:35:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|1985
1733510400000|2024-12-06 18:40:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|890
1733510700000|2024-12-06 18:45:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1589
1733511000000|2024-12-06 18:50:00|||||||||144
1733511300000|2024-12-06 18:55:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1793
1733511600000|2024-12-06 19:00:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|748
1733511900000|2024-12-06 19:05:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|1562
1733512200000|2024-12-06 19:10:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2191
1733512500000|2024-12-06 19:15:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1281
1733512800000|2024-12-06 19:20:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|2711
1733513100000|2024-12-06 19:25:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1754
1733513400000|2024-12-06 19:30:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2983
1733513700000|2024-12-06 19:35:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|685
1733514000000|2024-12-06 19:40:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1471
1733514300000|2024-12-06 19:45:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|4056
1733514600000|2024-12-06 19:50:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11141.8|11137.8|2242
1733514900000|2024-12-06 19:55:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11145|11141|9892
1733515200000|2024-12-06 20:00:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|4876
1733515500000|2024-12-06 20:05:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|2399
1733515800000|2024-12-06 20:10:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|3263
1733516100000|2024-12-06 20:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|2003
1733516400000|2024-12-06 20:20:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|6754
1733516700000|2024-12-06 20:25:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|3025
1733517000000|2024-12-06 20:30:00|||||||||952
1733517300000|2024-12-06 20:35:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1886
1733517600000|2024-12-06 20:40:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1800
1733517900000|2024-12-06 20:45:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1782
1733518200000|2024-12-06 20:50:00|11146.5|11142.5|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|7314
1733518500000|2024-12-06 20:55:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|5632
1733518800000|2024-12-06 21:00:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|1618
1733519100000|2024-12-06 21:05:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|3761
1733519400000|2024-12-06 21:10:00|||||||||464
1733519700000|2024-12-06 21:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|2984
1733520000000|2024-12-06 21:20:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|4503
1733520300000|2024-12-06 21:25:00|||||||||589
1733520600000|2024-12-06 21:30:00|||||||||3120
1733520900000|2024-12-06 21:35:00|||||||||1066
1733521200000|2024-12-06 21:40:00|||||||||399
1733521500000|2024-12-06 21:45:00|||||||||835
1733521800000|2024-12-06 21:50:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|1705
1733522100000|2024-12-06 21:55:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|4643
1733698800000|2024-12-08 23:00:00|11149.7|11145.7|11145|11141|11152.8|11148.8|11145|11141|2685
1733699100000|2024-12-08 23:05:00|11143.4|11139.4|11148.1|11144.1|11149.7|11145.7|11143.4|11139.4|1701
1733699400000|2024-12-08 23:10:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|1478
1733699700000|2024-12-08 23:15:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|506
1733700000000|2024-12-08 23:20:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|278
1733700300000|2024-12-08 23:25:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|699
1733700600000|2024-12-08 23:30:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|181
1733700900000|2024-12-08 23:35:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1017
1733701200000|2024-12-08 23:40:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|358
1733701500000|2024-12-08 23:45:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|152
1733701800000|2024-12-08 23:50:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|2400
1733702100000|2024-12-08 23:55:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|79
1733702400000|2024-12-09 00:00:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|586
1733702700000|2024-12-09 00:05:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|424
1733703000000|2024-12-09 00:10:00|11148.9|11144.9|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|783
1733703300000|2024-12-09 00:15:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|1260
1733703600000|2024-12-09 00:20:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|492
1733703900000|2024-12-09 00:25:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|240
1733704200000|2024-12-09 00:30:00|||||||||235
1733704500000|2024-12-09 00:35:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|42
1733704800000|2024-12-09 00:40:00|||||||||365
1733705100000|2024-12-09 00:45:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|1583
1733705400000|2024-12-09 00:50:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|635
1733705700000|2024-12-09 00:55:00|11152|11148|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|439
1733706000000|2024-12-09 01:00:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1220
1733706300000|2024-12-09 01:05:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|974
1733706600000|2024-12-09 01:10:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|256
1733706900000|2024-12-09 01:15:00|||||||||99
1733707200000|2024-12-09 01:20:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|833
1733707500000|2024-12-09 01:25:00|||||||||235
1733707800000|2024-12-09 01:30:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|236
1733708100000|2024-12-09 01:35:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|632
1733708400000|2024-12-09 01:40:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|1029
1733708700000|2024-12-09 01:45:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1574
1733709000000|2024-12-09 01:50:00|||||||||42
1733709300000|2024-12-09 01:55:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|238
1733709600000|2024-12-09 02:00:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|590
1733709900000|2024-12-09 02:05:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|427
1733710200000|2024-12-09 02:10:00|||||||||125
1733710500000|2024-12-09 02:15:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|557
1733710800000|2024-12-09 02:20:00|||||||||112
1733711100000|2024-12-09 02:25:00|||||||||46
1733711400000|2024-12-09 02:30:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|79
1733711700000|2024-12-09 02:35:00|||||||||99
1733712000000|2024-12-09 02:40:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|946
1733712300000|2024-12-09 02:45:00|||||||||294
1733712600000|2024-12-09 02:50:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|214
1733712900000|2024-12-09 02:55:00|||||||||58
1733713200000|2024-12-09 03:00:00|||||||||112
1733713500000|2024-12-09 03:05:00|||||||||169
1733713800000|2024-12-09 03:10:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|278
1733714100000|2024-12-09 03:15:00|||||||||135
1733714400000|2024-12-09 03:20:00|||||||||260
1733714700000|2024-12-09 03:25:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|500
1733715000000|2024-12-09 03:30:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|550
1733715300000|2024-12-09 03:35:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|330
1733715600000|2024-12-09 03:40:00|||||||||10
1733715900000|2024-12-09 03:45:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|941
1733716200000|2024-12-09 03:50:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|122
1733716500000|2024-12-09 03:55:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|86
1733716800000|2024-12-09 04:00:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|169
1733717100000|2024-12-09 04:05:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|958
1733717400000|2024-12-09 04:10:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|251
1733717700000|2024-12-09 04:15:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|119
1733718000000|2024-12-09 04:20:00|||||||||32
1733718300000|2024-12-09 04:25:00|||||||||301
1733718600000|2024-12-09 04:30:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1304
1733718900000|2024-12-09 04:35:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|145
1733719200000|2024-12-09 04:40:00|||||||||250
1733719500000|2024-12-09 04:45:00|||||||||510
1733719800000|2024-12-09 04:50:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|759
1733720100000|2024-12-09 04:55:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|140
1733720400000|2024-12-09 05:00:00|11153.6|11149.6|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|588
1733720700000|2024-12-09 05:05:00|||||||||81
1733721000000|2024-12-09 05:10:00|||||||||52
1733721300000|2024-12-09 05:15:00|11153.6|11149.6|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|292
1733721600000|2024-12-09 05:20:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|493
1733721900000|2024-12-09 05:25:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|98
1733722200000|2024-12-09 05:30:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|546
1733722500000|2024-12-09 05:35:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|1495
1733722800000|2024-12-09 05:40:00|||||||||502
1733723100000|2024-12-09 05:45:00|||||||||186
1733723400000|2024-12-09 05:50:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|1298
1733723700000|2024-12-09 05:55:00|||||||||801
1733724000000|2024-12-09 06:00:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|271
1733724300000|2024-12-09 06:05:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|1808
1733724600000|2024-12-09 06:10:00|||||||||431
1733724900000|2024-12-09 06:15:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|475
1733725200000|2024-12-09 06:20:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|606
1733725500000|2024-12-09 06:25:00|11159|11155|11159|11155|11159|11155|11159|11155|594
1733725800000|2024-12-09 06:30:00|||||||||884
1733726100000|2024-12-09 06:35:00|||||||||524
1733726400000|2024-12-09 06:40:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|788
1733726700000|2024-12-09 06:45:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|1465
1733727000000|2024-12-09 06:50:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|480
1733727300000|2024-12-09 06:55:00|11156.7|11152.7|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|563
1733727600000|2024-12-09 07:00:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|973
1733727900000|2024-12-09 07:05:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|137
1733728200000|2024-12-09 07:10:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1213
1733728500000|2024-12-09 07:15:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|553
1733728800000|2024-12-09 07:20:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|825
1733729100000|2024-12-09 07:25:00|11154.3|11150.3|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|924
1733729400000|2024-12-09 07:30:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|325
1733729700000|2024-12-09 07:35:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|842
1733730000000|2024-12-09 07:40:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|695
1733730300000|2024-12-09 07:45:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1332
1733730600000|2024-12-09 07:50:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|1108
1733730900000|2024-12-09 07:55:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|2407
1733731200000|2024-12-09 08:00:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|1077
1733731500000|2024-12-09 08:05:00|11151.2|11147.2|11149.7|11145.7|11152.8|11148.8|11149.7|11145.7|600
1733731800000|2024-12-09 08:10:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|4239
1733732100000|2024-12-09 08:15:00|11146.5|11142.5|11145|11141|11148.1|11144.1|11145|11141|3233
1733732400000|2024-12-09 08:20:00|11144.2|11140.2|11141.8|11137.8|11144.2|11140.2|11141.8|11137.8|3742
1733732700000|2024-12-09 08:25:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1017
1733733000000|2024-12-09 08:30:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1411
1733733300000|2024-12-09 08:35:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|2573
1733733600000|2024-12-09 08:40:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|2060
1733733900000|2024-12-09 08:45:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2542
1733734200000|2024-12-09 08:50:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|1655
1733734500000|2024-12-09 08:55:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1789
1733734800000|2024-12-09 09:00:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|876
1733735100000|2024-12-09 09:05:00|11140.3|11136.3|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|3224
1733735400000|2024-12-09 09:10:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|824
1733735700000|2024-12-09 09:15:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|889
1733736000000|2024-12-09 09:20:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1069
1733736300000|2024-12-09 09:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|322
1733736600000|2024-12-09 09:30:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1355
1733736900000|2024-12-09 09:35:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|2175
1733737200000|2024-12-09 09:40:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1196
1733737500000|2024-12-09 09:45:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|829
1733737800000|2024-12-09 09:50:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|438
1733738100000|2024-12-09 09:55:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|713
1733738400000|2024-12-09 10:00:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|857
1733738700000|2024-12-09 10:05:00|||||||||111
1733739000000|2024-12-09 10:10:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|841
1733739300000|2024-12-09 10:15:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|724
1733739600000|2024-12-09 10:20:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|141
1733739900000|2024-12-09 10:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|218
1733740200000|2024-12-09 10:30:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|353
1733740500000|2024-12-09 10:35:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|655
1733740800000|2024-12-09 10:40:00|||||||||58
1733741100000|2024-12-09 10:45:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|483
1733741400000|2024-12-09 10:50:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|175
1733741700000|2024-12-09 10:55:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|872
1733742000000|2024-12-09 11:00:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|1133
1733742300000|2024-12-09 11:05:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|740
1733742600000|2024-12-09 11:10:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|310
1733742900000|2024-12-09 11:15:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|858
1733743200000|2024-12-09 11:20:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1170
1733743500000|2024-12-09 11:25:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|687
1733743800000|2024-12-09 11:30:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|1061
1733744100000|2024-12-09 11:35:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1606
1733744400000|2024-12-09 11:40:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|315
1733744700000|2024-12-09 11:45:00|||||||||802
1733745000000|2024-12-09 11:50:00|11140.3|11136.3|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|2795
1733745300000|2024-12-09 11:55:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|2597
1733745600000|2024-12-09 12:00:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|1692
1733745900000|2024-12-09 12:05:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|208
1733746200000|2024-12-09 12:10:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|2177
1733746500000|2024-12-09 12:15:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1331
1733746800000|2024-12-09 12:20:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1049
1733747100000|2024-12-09 12:25:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|949
1733747400000|2024-12-09 12:30:00|||||||||417
1733747700000|2024-12-09 12:35:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|1215
1733748000000|2024-12-09 12:40:00|11140.3|11136.3|11135.6|11131.6|11140.3|11136.3|11135.6|11131.6|5672
1733748300000|2024-12-09 12:45:00|11134|11130|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|7221
1733748600000|2024-12-09 12:50:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|3311
1733748900000|2024-12-09 12:55:00|11134|11130|11134|11130|11134|11130|11134|11130|3324
1733749200000|2024-12-09 13:00:00|11133.3|11129.3|11132.5|11128.5|11133.3|11129.3|11132.5|11128.5|2933
1733749500000|2024-12-09 13:05:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|5552
1733749800000|2024-12-09 13:10:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|8275
1733750100000|2024-12-09 13:15:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11126.2|11122.2|6312
1733750400000|2024-12-09 13:20:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11130.9|11126.9|6053
1733750700000|2024-12-09 13:25:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11132.5|11128.5|3961
1733751000000|2024-12-09 13:30:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|2653
1733751300000|2024-12-09 13:35:00|11137.2|11133.2|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|8398
1733751600000|2024-12-09 13:40:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|4535
1733751900000|2024-12-09 13:45:00|11137.2|11133.2|11134|11130|11137.2|11133.2|11134|11130|3796
1733752200000|2024-12-09 13:50:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11130.9|11126.9|5906
1733752500000|2024-12-09 13:55:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|3843
1733752800000|2024-12-09 14:00:00|11132.5|11128.5|11132.5|11128.5|11135.6|11131.6|11130.9|11126.9|1938
1733753100000|2024-12-09 14:05:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|2493
1733753400000|2024-12-09 14:10:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|2698
1733753700000|2024-12-09 14:15:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11130.9|11126.9|4073
1733754000000|2024-12-09 14:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2419
1733754300000|2024-12-09 14:25:00|11138.7|11134.7|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|2508
1733754600000|2024-12-09 14:30:00|11138.7|11134.7|11134|11130|11138.7|11134.7|11134|11130|5039
1733754900000|2024-12-09 14:35:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|2036
1733755200000|2024-12-09 14:40:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|3066
1733755500000|2024-12-09 14:45:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|5411
1733755800000|2024-12-09 14:50:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|2553
1733756100000|2024-12-09 14:55:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2303
1733756400000|2024-12-09 15:00:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|8636
1733756700000|2024-12-09 15:05:00|11126.2|11122.2|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|11404
1733757000000|2024-12-09 15:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|11242
1733757300000|2024-12-09 15:15:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|9578
1733757600000|2024-12-09 15:20:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2559
1733757900000|2024-12-09 15:25:00|11124.7|11120.7|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|5424
1733758200000|2024-12-09 15:30:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4617
1733758500000|2024-12-09 15:35:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|6468
1733758800000|2024-12-09 15:40:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|3595
1733759100000|2024-12-09 15:45:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|938
1733759400000|2024-12-09 15:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|4421
1733759700000|2024-12-09 15:55:00|11124.7|11120.7|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|3721
1733760000000|2024-12-09 16:00:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|2497
1733760300000|2024-12-09 16:05:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|8529
1733760600000|2024-12-09 16:10:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|4154
1733760900000|2024-12-09 16:15:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|3423
1733761200000|2024-12-09 16:20:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|4809
1733761500000|2024-12-09 16:25:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|3398
1733761800000|2024-12-09 16:30:00|||||||||3287
1733762100000|2024-12-09 16:35:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|1254
1733762400000|2024-12-09 16:40:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2990
1733762700000|2024-12-09 16:45:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|3606
1733763000000|2024-12-09 16:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3100
1733763300000|2024-12-09 16:55:00|11120|11116|11120|11116|11120|11116|11120|11116|3463
1733763600000|2024-12-09 17:00:00|11118.4|11114.4|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|4872
1733763900000|2024-12-09 17:05:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|4821
1733764200000|2024-12-09 17:10:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2055
1733764500000|2024-12-09 17:15:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1905
1733764800000|2024-12-09 17:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1370
1733765100000|2024-12-09 17:25:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1437
1733765400000|2024-12-09 17:30:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1089
1733765700000|2024-12-09 17:35:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|400
1733766000000|2024-12-09 17:40:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2827
1733766300000|2024-12-09 17:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|813
1733766600000|2024-12-09 17:50:00|||||||||616
1733766900000|2024-12-09 17:55:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1868
1733767200000|2024-12-09 18:00:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1161
1733767500000|2024-12-09 18:05:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1119
1733767800000|2024-12-09 18:10:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3530
1733768100000|2024-12-09 18:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|2931
1733768400000|2024-12-09 18:20:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2856
1733768700000|2024-12-09 18:25:00|||||||||1815
1733769000000|2024-12-09 18:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|3943
1733769300000|2024-12-09 18:35:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2622
1733769600000|2024-12-09 18:40:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2250
1733769900000|2024-12-09 18:45:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1861
1733770200000|2024-12-09 18:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1560
1733770500000|2024-12-09 18:55:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|2964
1733770800000|2024-12-09 19:00:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|5766
1733771100000|2024-12-09 19:05:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|2288
1733771400000|2024-12-09 19:10:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1213
1733771700000|2024-12-09 19:15:00|||||||||703
1733772000000|2024-12-09 19:20:00|||||||||473
1733772300000|2024-12-09 19:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|3272
1733772600000|2024-12-09 19:30:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|894
1733772900000|2024-12-09 19:35:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|2802
1733773200000|2024-12-09 19:40:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1633
1733773500000|2024-12-09 19:45:00|||||||||1431
1733773800000|2024-12-09 19:50:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|3003
1733774100000|2024-12-09 19:55:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|8807
1733774400000|2024-12-09 20:00:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|8942
1733774700000|2024-12-09 20:05:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|3724
1733775000000|2024-12-09 20:10:00|11120|11116|11120|11116|11120|11116|11120|11116|1922
1733775300000|2024-12-09 20:15:00|||||||||1731
1733775600000|2024-12-09 20:20:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|1555
1733775900000|2024-12-09 20:25:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|2733
1733776200000|2024-12-09 20:30:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|494
1733776500000|2024-12-09 20:35:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|3753
1733776800000|2024-12-09 20:40:00|||||||||1562
1733777100000|2024-12-09 20:45:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2629
1733777400000|2024-12-09 20:50:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|2890
1733777700000|2024-12-09 20:55:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|7357
1733778000000|2024-12-09 21:00:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|6532
1733778300000|2024-12-09 21:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|3738
1733778600000|2024-12-09 21:10:00|||||||||3544
1733778900000|2024-12-09 21:15:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1964
1733779200000|2024-12-09 21:20:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1907
1733779500000|2024-12-09 21:25:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1618
1733779800000|2024-12-09 21:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|235
1733780100000|2024-12-09 21:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1257
1733780400000|2024-12-09 21:40:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2068
1733780700000|2024-12-09 21:45:00|||||||||1255
1733781000000|2024-12-09 21:50:00|||||||||2045
1733781300000|2024-12-09 21:55:00|||||||||4529
1733785200000|2024-12-09 23:00:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|509
1733785500000|2024-12-09 23:05:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|356
1733785800000|2024-12-09 23:10:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1636
1733786100000|2024-12-09 23:15:00|||||||||315
1733786400000|2024-12-09 23:20:00|||||||||391
1733786700000|2024-12-09 23:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|291
1733787000000|2024-12-09 23:30:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|303
1733787300000|2024-12-09 23:35:00|||||||||176
1733787600000|2024-12-09 23:40:00|||||||||170
1733787900000|2024-12-09 23:45:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|552
1733788200000|2024-12-09 23:50:00|||||||||238
1733788500000|2024-12-09 23:55:00|11120|11116|11120|11116|11120|11116|11120|11116|121
1733788800000|2024-12-10 00:00:00|||||||||100
1733789100000|2024-12-10 00:05:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|1229
1733789400000|2024-12-10 00:10:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|195
1733789700000|2024-12-10 00:15:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|107
1733790000000|2024-12-10 00:20:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|247
1733790300000|2024-12-10 00:25:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1061
1733790600000|2024-12-10 00:30:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|177
1733790900000|2024-12-10 00:35:00|||||||||3
1733791200000|2024-12-10 00:40:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|290
1733791500000|2024-12-10 00:45:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|463
1733791800000|2024-12-10 00:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|898
1733792100000|2024-12-10 00:55:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|648
1733792400000|2024-12-10 01:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|631
1733792700000|2024-12-10 01:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|1654
1733793000000|2024-12-10 01:10:00|||||||||42
1733793300000|2024-12-10 01:15:00|||||||||13
1733793600000|2024-12-10 01:20:00|||||||||492
1733793900000|2024-12-10 01:25:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|479
1733794200000|2024-12-10 01:30:00|11120|11116|11120|11116|11120|11116|11120|11116|279
1733794500000|2024-12-10 01:35:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|358
1733794800000|2024-12-10 01:40:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1139
1733795100000|2024-12-10 01:45:00|||||||||97
1733795400000|2024-12-10 01:50:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|707
1733795700000|2024-12-10 01:55:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|164
1733796000000|2024-12-10 02:00:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1082
1733796300000|2024-12-10 02:05:00|11120|11116|11120|11116|11120|11116|11120|11116|241
1733796600000|2024-12-10 02:10:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|437
1733796900000|2024-12-10 02:15:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|351
1733797200000|2024-12-10 02:20:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|313
1733797500000|2024-12-10 02:25:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|522
1733797800000|2024-12-10 02:30:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|337
1733798100000|2024-12-10 02:35:00|11120|11116|11120|11116|11120|11116|11120|11116|265
1733798400000|2024-12-10 02:40:00|||||||||592
1733798700000|2024-12-10 02:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|64
1733799000000|2024-12-10 02:50:00|||||||||122
1733799300000|2024-12-10 02:55:00|||||||||32
1733799600000|2024-12-10 03:00:00|||||||||341
1733799900000|2024-12-10 03:05:00|||||||||593
1733800200000|2024-12-10 03:10:00|||||||||21
1733800500000|2024-12-10 03:15:00|||||||||68
1733800800000|2024-12-10 03:20:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1001
1733801100000|2024-12-10 03:25:00|11120|11116|11120|11116|11120|11116|11120|11116|244
1733801400000|2024-12-10 03:30:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|1424
1733801700000|2024-12-10 03:35:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|796
1733802000000|2024-12-10 03:40:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|234
1733802300000|2024-12-10 03:45:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|759
1733802600000|2024-12-10 03:50:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|564
1733802900000|2024-12-10 03:55:00|||||||||263
1733803200000|2024-12-10 04:00:00|||||||||212
1733803500000|2024-12-10 04:05:00|||||||||52
1733803800000|2024-12-10 04:10:00|||||||||114
1733804100000|2024-12-10 04:15:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|142
1733804400000|2024-12-10 04:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|668
1733804700000|2024-12-10 04:25:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|206
1733805000000|2024-12-10 04:30:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|587
1733805300000|2024-12-10 04:35:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|538
1733805600000|2024-12-10 04:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|383
1733805900000|2024-12-10 04:45:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|65
1733806200000|2024-12-10 04:50:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|292
1733806500000|2024-12-10 04:55:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|193
1733806800000|2024-12-10 05:00:00|||||||||12
1733807100000|2024-12-10 05:05:00|||||||||12
1733807400000|2024-12-10 05:10:00|||||||||17
1733807700000|2024-12-10 05:15:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|483
1733808000000|2024-12-10 05:20:00|||||||||261
1733808300000|2024-12-10 05:25:00|||||||||97
1733808600000|2024-12-10 05:30:00|||||||||73
1733808900000|2024-12-10 05:35:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|662
1733809200000|2024-12-10 05:40:00|||||||||175
1733809500000|2024-12-10 05:45:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|129
1733809800000|2024-12-10 05:50:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|1442
1733810100000|2024-12-10 05:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1506
1733810400000|2024-12-10 06:00:00|||||||||46
1733810700000|2024-12-10 06:05:00|||||||||230
1733811000000|2024-12-10 06:10:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1278
1733811300000|2024-12-10 06:15:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|722
1733811600000|2024-12-10 06:20:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1793
1733811900000|2024-12-10 06:25:00|||||||||71
1733812200000|2024-12-10 06:30:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|323
1733812500000|2024-12-10 06:35:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|12
1733812800000|2024-12-10 06:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|371
1733813100000|2024-12-10 06:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|618
1733813400000|2024-12-10 06:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|240
1733813700000|2024-12-10 06:55:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|470
1733814000000|2024-12-10 07:00:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|176
1733814300000|2024-12-10 07:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|898
1733814600000|2024-12-10 07:10:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1081
1733814900000|2024-12-10 07:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|602
1733815200000|2024-12-10 07:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|200
1733815500000|2024-12-10 07:25:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|1242
1733815800000|2024-12-10 07:30:00|11122.3|11118.3|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|429
1733816100000|2024-12-10 07:35:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|998
1733816400000|2024-12-10 07:40:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|920
1733816700000|2024-12-10 07:45:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11115.3|11111.3|2387
1733817000000|2024-12-10 07:50:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|4494
1733817300000|2024-12-10 07:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|3248
1733817600000|2024-12-10 08:00:00|||||||||1866
1733817900000|2024-12-10 08:05:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1402
1733818200000|2024-12-10 08:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|1251
1733818500000|2024-12-10 08:15:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2216
1733818800000|2024-12-10 08:20:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2499
1733819100000|2024-12-10 08:25:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1440
1733819400000|2024-12-10 08:30:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|742
1733819700000|2024-12-10 08:35:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1371
1733820000000|2024-12-10 08:40:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|566
1733820300000|2024-12-10 08:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|589
1733820600000|2024-12-10 08:50:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|818
1733820900000|2024-12-10 08:55:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|300
1733821200000|2024-12-10 09:00:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|2144
1733821500000|2024-12-10 09:05:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|169
1733821800000|2024-12-10 09:10:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2080
1733822100000|2024-12-10 09:15:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|546
1733822400000|2024-12-10 09:20:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|804
1733822700000|2024-12-10 09:25:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|906
1733823000000|2024-12-10 09:30:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2628
1733823300000|2024-12-10 09:35:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|1725
1733823600000|2024-12-10 09:40:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|598
1733823900000|2024-12-10 09:45:00|11109|11105|11109|11105|11109|11105|11109|11105|648
1733824200000|2024-12-10 09:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1256
1733824500000|2024-12-10 09:55:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|2018
1733824800000|2024-12-10 10:00:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1755
1733825100000|2024-12-10 10:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1284
1733825400000|2024-12-10 10:10:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|773
1733825700000|2024-12-10 10:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|1314
1733826000000|2024-12-10 10:20:00|11109|11105|11109|11105|11109|11105|11109|11105|218
1733826300000|2024-12-10 10:25:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|657
1733826600000|2024-12-10 10:30:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|2382
1733826900000|2024-12-10 10:35:00|11109|11105|11109|11105|11109|11105|11109|11105|1141
1733827200000|2024-12-10 10:40:00|11108.3|11104.3|11109|11105|11109|11105|11108.3|11104.3|1179
1733827500000|2024-12-10 10:45:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1323
1733827800000|2024-12-10 10:50:00|11109|11105|11109|11105|11109|11105|11109|11105|740
1733828100000|2024-12-10 10:55:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|775
1733828400000|2024-12-10 11:00:00|11106.7|11102.7|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|6456
1733828700000|2024-12-10 11:05:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2113
1733829000000|2024-12-10 11:10:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1413
1733829300000|2024-12-10 11:15:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2586
1733829600000|2024-12-10 11:20:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|4723
1733829900000|2024-12-10 11:25:00|||||||||1648
1733830200000|2024-12-10 11:30:00|||||||||398
1733830500000|2024-12-10 11:35:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|3033
1733830800000|2024-12-10 11:40:00|||||||||270
1733831100000|2024-12-10 11:45:00|||||||||540
1733831400000|2024-12-10 11:50:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1351
1733831700000|2024-12-10 11:55:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|3129
1733832000000|2024-12-10 12:00:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1446
1733832300000|2024-12-10 12:05:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|7518
1733832600000|2024-12-10 12:10:00|11092.6|11088.6|11096.5|11092.5|11096.5|11092.5|11092.6|11088.6|2674
1733832900000|2024-12-10 12:15:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2581
1733833200000|2024-12-10 12:20:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1759
1733833500000|2024-12-10 12:25:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|3037
1733833800000|2024-12-10 12:30:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|2551
1733834100000|2024-12-10 12:35:00|||||||||786
1733834400000|2024-12-10 12:40:00|||||||||3288
1733834700000|2024-12-10 12:45:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|786
1733835000000|2024-12-10 12:50:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|3001
1733835300000|2024-12-10 12:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|3572
1733835600000|2024-12-10 13:00:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11087.2|11083.2|6482
1733835900000|2024-12-10 13:05:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|2913
1733836200000|2024-12-10 13:10:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|2026
1733836500000|2024-12-10 13:15:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|3718
1733836800000|2024-12-10 13:20:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|4946
1733837100000|2024-12-10 13:25:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2516
1733837400000|2024-12-10 13:30:00|11098.1|11094.1|11101.2|11097.2|11104.3|11100.3|11096.5|11092.5|10477
1733837700000|2024-12-10 13:35:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2698
1733838000000|2024-12-10 13:40:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|9698
1733838300000|2024-12-10 13:45:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|7204
1733838600000|2024-12-10 13:50:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|8089
1733838900000|2024-12-10 13:55:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|7289
1733839200000|2024-12-10 14:00:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|4699
1733839500000|2024-12-10 14:05:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|3140
1733839800000|2024-12-10 14:10:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2344
1733840100000|2024-12-10 14:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|3230
1733840400000|2024-12-10 14:20:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|1829
1733840700000|2024-12-10 14:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|1355
1733841000000|2024-12-10 14:30:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|4832
1733841300000|2024-12-10 14:35:00|11098.9|11094.9|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|5203
1733841600000|2024-12-10 14:40:00|11096.5|11092.5|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|3499
1733841900000|2024-12-10 14:45:00|11102.8|11098.8|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|4436
1733842200000|2024-12-10 14:50:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|4341
1733842500000|2024-12-10 14:55:00|11101.2|11097.2|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|8206
1733842800000|2024-12-10 15:00:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|4154
1733843100000|2024-12-10 15:05:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|3424
1733843400000|2024-12-10 15:10:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|3407
1733843700000|2024-12-10 15:15:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|3170
1733844000000|2024-12-10 15:20:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|3768
1733844300000|2024-12-10 15:25:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11090.3|11086.3|8460
1733844600000|2024-12-10 15:30:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|5037
1733844900000|2024-12-10 15:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|4518
1733845200000|2024-12-10 15:40:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|5191
1733845500000|2024-12-10 15:45:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1763
1733845800000|2024-12-10 15:50:00|11090.3|11086.3|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|3884
1733846100000|2024-12-10 15:55:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|6065
1733846400000|2024-12-10 16:00:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|4640
1733846700000|2024-12-10 16:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|5903
1733847000000|2024-12-10 16:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|6611
1733847300000|2024-12-10 16:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2298
1733847600000|2024-12-10 16:20:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|12499
1733847900000|2024-12-10 16:25:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|2530
1733848200000|2024-12-10 16:30:00|11095|11091|11091.8|11087.8|11095|11091|11090.3|11086.3|2136
1733848500000|2024-12-10 16:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|4532
1733848800000|2024-12-10 16:40:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2104
1733849100000|2024-12-10 16:45:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1707
1733849400000|2024-12-10 16:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1896
1733849700000|2024-12-10 16:55:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|4034
1733850000000|2024-12-10 17:00:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|3527
1733850300000|2024-12-10 17:05:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|1826
1733850600000|2024-12-10 17:10:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|2720
1733850900000|2024-12-10 17:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1374
1733851200000|2024-12-10 17:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|979
1733851500000|2024-12-10 17:25:00|||||||||1104
1733851800000|2024-12-10 17:30:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1112
1733852100000|2024-12-10 17:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2852
1733852400000|2024-12-10 17:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1772
1733852700000|2024-12-10 17:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|4421
1733853000000|2024-12-10 17:50:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|7310
1733853300000|2024-12-10 17:55:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|4323
1733853600000|2024-12-10 18:00:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|4193
1733853900000|2024-12-10 18:05:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2764
1733854200000|2024-12-10 18:10:00|11091.8|11087.8|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|2202
1733854500000|2024-12-10 18:15:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|1924
1733854800000|2024-12-10 18:20:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|714
1733855100000|2024-12-10 18:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2203
1733855400000|2024-12-10 18:30:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|2134
1733855700000|2024-12-10 18:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1067
1733856000000|2024-12-10 18:40:00|11095|11091|11095|11091|11095|11091|11095|11091|1183
1733856300000|2024-12-10 18:45:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|6738
1733856600000|2024-12-10 18:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|556
1733856900000|2024-12-10 18:55:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3660
1733857200000|2024-12-10 19:00:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|3109
1733857500000|2024-12-10 19:05:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|7837
1733857800000|2024-12-10 19:10:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|4979
1733858100000|2024-12-10 19:15:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|4020
1733858400000|2024-12-10 19:20:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|4701
1733858700000|2024-12-10 19:25:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|1740
1733859000000|2024-12-10 19:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1090
1733859300000|2024-12-10 19:35:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1328
1733859600000|2024-12-10 19:40:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1805
1733859900000|2024-12-10 19:45:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|1886
1733860200000|2024-12-10 19:50:00|||||||||1065
1733860500000|2024-12-10 19:55:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|12246
1733860800000|2024-12-10 20:00:00|11102.8|11098.8|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|5849
1733861100000|2024-12-10 20:05:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|6828
1733861400000|2024-12-10 20:10:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|5180
1733861700000|2024-12-10 20:15:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|4729
1733862000000|2024-12-10 20:20:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3325
1733862300000|2024-12-10 20:25:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1046
1733862600000|2024-12-10 20:30:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|7169
1733862900000|2024-12-10 20:35:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1077
1733863200000|2024-12-10 20:40:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|1226
1733863500000|2024-12-10 20:45:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|1757
1733863800000|2024-12-10 20:50:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2332
1733864100000|2024-12-10 20:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|5550
1733864400000|2024-12-10 21:00:00|11096.5|11092.5|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|7203
1733864700000|2024-12-10 21:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|1116
1733865000000|2024-12-10 21:10:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|1050
1733865300000|2024-12-10 21:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2596
1733865600000|2024-12-10 21:20:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1576
1733865900000|2024-12-10 21:25:00|||||||||179
1733866200000|2024-12-10 21:30:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|1646
1733866500000|2024-12-10 21:35:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1241
1733866800000|2024-12-10 21:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|366
1733867100000|2024-12-10 21:45:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1327
1733867400000|2024-12-10 21:50:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|787
1733867700000|2024-12-10 21:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|1846
1733871600000|2024-12-10 23:00:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|254
1733871900000|2024-12-10 23:05:00|||||||||120
1733872200000|2024-12-10 23:10:00|||||||||477
1733872500000|2024-12-10 23:15:00|||||||||62
1733872800000|2024-12-10 23:20:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|389
1733873100000|2024-12-10 23:25:00|||||||||71
1733873400000|2024-12-10 23:30:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|233
1733873700000|2024-12-10 23:35:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|29
1733874000000|2024-12-10 23:40:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|838
1733874300000|2024-12-10 23:45:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|598
1733874600000|2024-12-10 23:50:00|||||||||221
1733874900000|2024-12-10 23:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|556
1733875200000|2024-12-11 00:00:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|164
1733875500000|2024-12-11 00:05:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|107
1733875800000|2024-12-11 00:10:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|256
1733876100000|2024-12-11 00:15:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|482
1733876400000|2024-12-11 00:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|151
1733876700000|2024-12-11 00:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|157
1733877000000|2024-12-11 00:30:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|64
1733877300000|2024-12-11 00:35:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|455
1733877600000|2024-12-11 00:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|170
1733877900000|2024-12-11 00:45:00|11095|11091|11095|11091|11095|11091|11095|11091|352
1733878200000|2024-12-11 00:50:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|525
1733878500000|2024-12-11 00:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|420
1733878800000|2024-12-11 01:00:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|672
1733879100000|2024-12-11 01:05:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|742
1733879400000|2024-12-11 01:10:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|93
1733879700000|2024-12-11 01:15:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|347
1733880000000|2024-12-11 01:20:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|311
1733880300000|2024-12-11 01:25:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|177
1733880600000|2024-12-11 01:30:00|||||||||246
1733880900000|2024-12-11 01:35:00|||||||||47
1733881200000|2024-12-11 01:40:00|||||||||273
1733881500000|2024-12-11 01:45:00|||||||||283
1733881800000|2024-12-11 01:50:00|||||||||693
1733882100000|2024-12-11 01:55:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|259
1733882400000|2024-12-11 02:00:00|||||||||165
1733882700000|2024-12-11 02:05:00|||||||||131
1733883000000|2024-12-11 02:10:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|988
1733883300000|2024-12-11 02:15:00|11095|11091|11095|11091|11095|11091|11095|11091|540
1733883600000|2024-12-11 02:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|327
1733883900000|2024-12-11 02:25:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|483
1733884200000|2024-12-11 02:30:00|||||||||259
1733884500000|2024-12-11 02:35:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|781
1733884800000|2024-12-11 02:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|169
1733885100000|2024-12-11 02:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1825
1733885400000|2024-12-11 02:50:00|11095|11091|11095|11091|11095|11091|11095|11091|604
1733885700000|2024-12-11 02:55:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|373
1733886000000|2024-12-11 03:00:00|||||||||42
1733886300000|2024-12-11 03:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|322
1733886600000|2024-12-11 03:10:00|11092.6|11088.6|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1468
1733886900000|2024-12-11 03:15:00|||||||||83
1733887200000|2024-12-11 03:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|241
1733887500000|2024-12-11 03:25:00|||||||||1167
1733887800000|2024-12-11 03:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|230
1733888100000|2024-12-11 03:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|40
1733888400000|2024-12-11 03:40:00|||||||||582
1733888700000|2024-12-11 03:45:00|||||||||446
1733889000000|2024-12-11 03:50:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|361
1733889300000|2024-12-11 03:55:00|||||||||151
1733889600000|2024-12-11 04:00:00|11089.5|11085.5|11090.3|11086.3|11090.3|11086.3|11089.5|11085.5|1021
1733889900000|2024-12-11 04:05:00|||||||||34
1733890200000|2024-12-11 04:10:00|||||||||413
1733890500000|2024-12-11 04:15:00|||||||||55
1733890800000|2024-12-11 04:20:00|||||||||93
1733891100000|2024-12-11 04:25:00|||||||||3
1733891400000|2024-12-11 04:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|399
1733891700000|2024-12-11 04:35:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|110
1733892000000|2024-12-11 04:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|278
1733892300000|2024-12-11 04:45:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|130
1733892600000|2024-12-11 04:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|98
1733892900000|2024-12-11 04:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|108
1733893200000|2024-12-11 05:00:00|||||||||42
1733893500000|2024-12-11 05:05:00|||||||||2
1733893800000|2024-12-11 05:10:00|||||||||8
1733894100000|2024-12-11 05:15:00|||||||||335
1733894400000|2024-12-11 05:20:00|||||||||25
1733894700000|2024-12-11 05:25:00|||||||||75
1733895000000|2024-12-11 05:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|467
1733895300000|2024-12-11 05:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11
1733895600000|2024-12-11 05:40:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|460
1733895900000|2024-12-11 05:45:00|||||||||153
1733896200000|2024-12-11 05:50:00|||||||||18
1733896500000|2024-12-11 05:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|798
1733896800000|2024-12-11 06:00:00|||||||||92
1733897100000|2024-12-11 06:05:00|||||||||6
1733897400000|2024-12-11 06:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|158
1733897700000|2024-12-11 06:15:00|||||||||1370
1733898000000|2024-12-11 06:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|132
1733898300000|2024-12-11 06:25:00|||||||||20
1733898600000|2024-12-11 06:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|441
1733898900000|2024-12-11 06:35:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|31
1733899200000|2024-12-11 06:40:00|||||||||473
1733899500000|2024-12-11 06:45:00|||||||||169
1733899800000|2024-12-11 06:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|267
1733900100000|2024-12-11 06:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|91
1733900400000|2024-12-11 07:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|551
1733900700000|2024-12-11 07:05:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|261
1733901000000|2024-12-11 07:10:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|212
1733901300000|2024-12-11 07:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|364
1733901600000|2024-12-11 07:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|461
1733901900000|2024-12-11 07:25:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|725
1733902200000|2024-12-11 07:30:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|2332
1733902500000|2024-12-11 07:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2959
1733902800000|2024-12-11 07:40:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|418
1733903100000|2024-12-11 07:45:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|4591
1733903400000|2024-12-11 07:50:00|11099.7|11095.7|11095|11091|11099.7|11095.7|11095|11091|2019
1733903700000|2024-12-11 07:55:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|144
1733904000000|2024-12-11 08:00:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|513
1733904300000|2024-12-11 08:05:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|3813
1733904600000|2024-12-11 08:10:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1231
1733904900000|2024-12-11 08:15:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1318
1733905200000|2024-12-11 08:20:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1414
1733905500000|2024-12-11 08:25:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|584
1733905800000|2024-12-11 08:30:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|944
1733906100000|2024-12-11 08:35:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|263
1733906400000|2024-12-11 08:40:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|1750
1733906700000|2024-12-11 08:45:00|||||||||845
1733907000000|2024-12-11 08:50:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|1430
1733907300000|2024-12-11 08:55:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|929
1733907600000|2024-12-11 09:00:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|1391
1733907900000|2024-12-11 09:05:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|754
1733908200000|2024-12-11 09:10:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|1970
1733908500000|2024-12-11 09:15:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|791
1733908800000|2024-12-11 09:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|545
1733909100000|2024-12-11 09:25:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|957
1733909400000|2024-12-11 09:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|1156
1733909700000|2024-12-11 09:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|940
1733910000000|2024-12-11 09:40:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|802
1733910300000|2024-12-11 09:45:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1067
1733910600000|2024-12-11 09:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|556
1733910900000|2024-12-11 09:55:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|976
1733911200000|2024-12-11 10:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1592
1733911500000|2024-12-11 10:05:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1906
1733911800000|2024-12-11 10:10:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|963
1733912100000|2024-12-11 10:15:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1460
1733912400000|2024-12-11 10:20:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2846
1733912700000|2024-12-11 10:25:00|||||||||456
1733913000000|2024-12-11 10:30:00|||||||||135
1733913300000|2024-12-11 10:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|367
1733913600000|2024-12-11 10:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|1315
1733913900000|2024-12-11 10:45:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|219
1733914200000|2024-12-11 10:50:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1473
1733914500000|2024-12-11 10:55:00|11091.1|11087.1|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|485
1733914800000|2024-12-11 11:00:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|694
1733915100000|2024-12-11 11:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|389
1733915400000|2024-12-11 11:10:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|442
1733915700000|2024-12-11 11:15:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|229
1733916000000|2024-12-11 11:20:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|428
1733916300000|2024-12-11 11:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|113
1733916600000|2024-12-11 11:30:00|||||||||568
1733916900000|2024-12-11 11:35:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|461
1733917200000|2024-12-11 11:40:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|1450
1733917500000|2024-12-11 11:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|749
1733917800000|2024-12-11 11:50:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|126
1733918100000|2024-12-11 11:55:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1090
1733918400000|2024-12-11 12:00:00|||||||||860
1733918700000|2024-12-11 12:05:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1985
1733919000000|2024-12-11 12:10:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|5907
1733919300000|2024-12-11 12:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1919
1733919600000|2024-12-11 12:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|808
1733919900000|2024-12-11 12:25:00|11084|11080|11084|11080|11084|11080|11084|11080|1993
1733920200000|2024-12-11 12:30:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1041
1733920500000|2024-12-11 12:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|682
1733920800000|2024-12-11 12:40:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|875
1733921100000|2024-12-11 12:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|578
1733921400000|2024-12-11 12:50:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|1083
1733921700000|2024-12-11 12:55:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|2702
1733922000000|2024-12-11 13:00:00|||||||||2026
1733922300000|2024-12-11 13:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1882
1733922600000|2024-12-11 13:10:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|3172
1733922900000|2024-12-11 13:15:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|3829
1733923200000|2024-12-11 13:20:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|6630
1733923500000|2024-12-11 13:25:00|11087.2|11083.2|11089.5|11085.5|11091.1|11087.1|11085.6|11081.6|7464
1733923800000|2024-12-11 13:30:00|11090.3|11086.3|11101.2|11097.2|11111.4|11107.4|11080.9|11076.9|24549
1733924100000|2024-12-11 13:35:00|11099.7|11095.7|11101.2|11097.2|11105.9|11101.9|11098.1|11094.1|18209
1733924400000|2024-12-11 13:40:00|11099.7|11095.7|11112.2|11108.2|11112.2|11108.2|11099.7|11095.7|25210
1733924700000|2024-12-11 13:45:00|11112.9|11108.9|11107.5|11103.5|11113.7|11109.7|11105.9|11101.9|13745
1733925000000|2024-12-11 13:50:00|11105.9|11101.9|11099.7|11095.7|11107.5|11103.5|11099.7|11095.7|9191
1733925300000|2024-12-11 13:55:00|11101.2|11097.2|11107.5|11103.5|11110.6|11106.6|11099.7|11095.7|13589
1733925600000|2024-12-11 14:00:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|8856
1733925900000|2024-12-11 14:05:00|11112.2|11108.2|11113.7|11109.7|11116.8|11112.8|11110.6|11106.6|34111
1733926200000|2024-12-11 14:10:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|6425
1733926500000|2024-12-11 14:15:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|8861
1733926800000|2024-12-11 14:20:00|11118.4|11114.4|11115.3|11111.3|11120|11116|11115.3|11111.3|7243
1733927100000|2024-12-11 14:25:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|12264
1733927400000|2024-12-11 14:30:00|11112.2|11108.2|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|7665
1733927700000|2024-12-11 14:35:00|11118.4|11114.4|11120|11116|11120|11116|11115.3|11111.3|5105
1733928000000|2024-12-11 14:40:00|11118.4|11114.4|11115.3|11111.3|11123.1|11119.1|11115.3|11111.3|8482
1733928300000|2024-12-11 14:45:00|11116.8|11112.8|11116.8|11112.8|11120|11116|11113.7|11109.7|9783
1733928600000|2024-12-11 14:50:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|5452
1733928900000|2024-12-11 14:55:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|4292
1733929200000|2024-12-11 15:00:00|11112.2|11108.2|11105.9|11101.9|11112.2|11108.2|11104.3|11100.3|6279
1733929500000|2024-12-11 15:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11099.7|11095.7|8594
1733929800000|2024-12-11 15:10:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|3998
1733930100000|2024-12-11 15:15:00|11102.8|11098.8|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|6389
1733930400000|2024-12-11 15:20:00|11099.7|11095.7|11095|11091|11102.8|11098.8|11095|11091|6169
1733930700000|2024-12-11 15:25:00|11096.5|11092.5|11093.4|11089.4|11098.1|11094.1|11091.8|11087.8|11372
1733931000000|2024-12-11 15:30:00|11095|11091|11088.7|11084.7|11095|11091|11088.7|11084.7|11261
1733931300000|2024-12-11 15:35:00|11090.3|11086.3|11095|11091|11096.5|11092.5|11090.3|11086.3|4434
1733931600000|2024-12-11 15:40:00|11093.4|11089.4|11090.3|11086.3|11096.5|11092.5|11090.3|11086.3|6768
1733931900000|2024-12-11 15:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|8292
1733932200000|2024-12-11 15:50:00|11090.3|11086.3|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|3073
1733932500000|2024-12-11 15:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|3957
1733932800000|2024-12-11 16:00:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|5381
1733933100000|2024-12-11 16:05:00|11085.6|11081.6|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|6157
1733933400000|2024-12-11 16:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|8237
1733933700000|2024-12-11 16:15:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|5796
1733934000000|2024-12-11 16:20:00|11091.1|11087.1|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3075
1733934300000|2024-12-11 16:25:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|2926
1733934600000|2024-12-11 16:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|1740
1733934900000|2024-12-11 16:35:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11091.8|11087.8|5846
1733935200000|2024-12-11 16:40:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|2087
1733935500000|2024-12-11 16:45:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|7700
1733935800000|2024-12-11 16:50:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3878
1733936100000|2024-12-11 16:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|3263
1733936400000|2024-12-11 17:00:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|1994
1733936700000|2024-12-11 17:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|919
1733937000000|2024-12-11 17:10:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|3063
1733937300000|2024-12-11 17:15:00|11095|11091|11091.8|11087.8|11096.5|11092.5|11091.8|11087.8|3322
1733937600000|2024-12-11 17:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1829
1733937900000|2024-12-11 17:25:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2459
1733938200000|2024-12-11 17:30:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|3680
1733938500000|2024-12-11 17:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3628
1733938800000|2024-12-11 17:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2951
1733939100000|2024-12-11 17:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1428
1733939400000|2024-12-11 17:50:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|3154
1733939700000|2024-12-11 17:55:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|5874
1733940000000|2024-12-11 18:00:00|11088.7|11084.7|11091.8|11087.8|11098.1|11094.1|11088.7|11084.7|10537
1733940300000|2024-12-11 18:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|4443
1733940600000|2024-12-11 18:10:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|2796
1733940900000|2024-12-11 18:15:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3283
1733941200000|2024-12-11 18:20:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|3012
1733941500000|2024-12-11 18:25:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1091
1733941800000|2024-12-11 18:30:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|2126
1733942100000|2024-12-11 18:35:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|2018
1733942400000|2024-12-11 18:40:00|11082.5|11078.5|11076.2|11072.2|11082.5|11078.5|11076.2|11072.2|9826
1733942700000|2024-12-11 18:45:00|11077.8|11073.8|11071.5|11067.5|11077.8|11073.8|11071.5|11067.5|5660
1733943000000|2024-12-11 18:50:00|11070|11066|11071.5|11067.5|11074.7|11070.7|11070|11066|6789
1733943300000|2024-12-11 18:55:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|4445
1733943600000|2024-12-11 19:00:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11066.8|11062.8|7628
1733943900000|2024-12-11 19:05:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|2254
1733944200000|2024-12-11 19:10:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|4011
1733944500000|2024-12-11 19:15:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11068.4|11064.4|3222
1733944800000|2024-12-11 19:20:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1412
1733945100000|2024-12-11 19:25:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|3518
1733945400000|2024-12-11 19:30:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|3319
1733945700000|2024-12-11 19:35:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|2453
1733946000000|2024-12-11 19:40:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|2807
1733946300000|2024-12-11 19:45:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|2989
1733946600000|2024-12-11 19:50:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|3759
1733946900000|2024-12-11 19:55:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|25585
1733947200000|2024-12-11 20:00:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|10021
1733947500000|2024-12-11 20:05:00|11070|11066|11070|11066|11070|11066|11070|11066|6058
1733947800000|2024-12-11 20:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|3500
1733948100000|2024-12-11 20:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|4047
1733948400000|2024-12-11 20:20:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|3241
1733948700000|2024-12-11 20:25:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2646
1733949000000|2024-12-11 20:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|823
1733949300000|2024-12-11 20:35:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1366
1733949600000|2024-12-11 20:40:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1813
1733949900000|2024-12-11 20:45:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|2558
1733950200000|2024-12-11 20:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2801
1733950500000|2024-12-11 20:55:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|4272
1733950800000|2024-12-11 21:00:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|3569
1733951100000|2024-12-11 21:05:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1176
1733951400000|2024-12-11 21:10:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|2038
1733951700000|2024-12-11 21:15:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1666
1733952000000|2024-12-11 21:20:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1673
1733952300000|2024-12-11 21:25:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2874
1733952600000|2024-12-11 21:30:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|4993
1733952900000|2024-12-11 21:35:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|1626
1733953200000|2024-12-11 21:40:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|3190
1733953500000|2024-12-11 21:45:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|2671
1733953800000|2024-12-11 21:50:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1153
1733954100000|2024-12-11 21:55:00|11070|11066|11070|11066|11070|11066|11070|11066|1396
1733958000000|2024-12-11 23:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|888
1733958300000|2024-12-11 23:05:00|||||||||79
1733958600000|2024-12-11 23:10:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|279
1733958900000|2024-12-11 23:15:00|||||||||358
1733959200000|2024-12-11 23:20:00|||||||||105
1733959500000|2024-12-11 23:25:00|||||||||16
1733959800000|2024-12-11 23:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|790
1733960100000|2024-12-11 23:35:00|||||||||16
1733960400000|2024-12-11 23:40:00|||||||||29
1733960700000|2024-12-11 23:45:00|||||||||444
1733961000000|2024-12-11 23:50:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|715
1733961300000|2024-12-11 23:55:00|||||||||93
1733961600000|2024-12-12 00:00:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|291
1733961900000|2024-12-12 00:05:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1703
1733962200000|2024-12-12 00:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|538
1733962500000|2024-12-12 00:15:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|926
1733962800000|2024-12-12 00:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|321
1733963100000|2024-12-12 00:25:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|1091
1733963400000|2024-12-12 00:30:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|3394
1733963700000|2024-12-12 00:35:00|||||||||234
1733964000000|2024-12-12 00:40:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|88
1733964300000|2024-12-12 00:45:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|264
1733964600000|2024-12-12 00:50:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1235
1733964900000|2024-12-12 00:55:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|505
1733965200000|2024-12-12 01:00:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1392
1733965500000|2024-12-12 01:05:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|497
1733965800000|2024-12-12 01:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|1186
1733966100000|2024-12-12 01:15:00|||||||||411
1733966400000|2024-12-12 01:20:00|||||||||347
1733966700000|2024-12-12 01:25:00|11070|11066|11070|11066|11070|11066|11070|11066|89
1733967000000|2024-12-12 01:30:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|191
1733967300000|2024-12-12 01:35:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|372
1733967600000|2024-12-12 01:40:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|893
1733967900000|2024-12-12 01:45:00|||||||||191
1733968200000|2024-12-12 01:50:00|||||||||134
1733968500000|2024-12-12 01:55:00|||||||||33
1733968800000|2024-12-12 02:00:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|433
1733969100000|2024-12-12 02:05:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1415
1733969400000|2024-12-12 02:10:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|594
1733969700000|2024-12-12 02:15:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|769
1733970000000|2024-12-12 02:20:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|2644
1733970300000|2024-12-12 02:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|1449
1733970600000|2024-12-12 02:30:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1346
1733970900000|2024-12-12 02:35:00|||||||||8
1733971200000|2024-12-12 02:40:00|||||||||1109
1733971500000|2024-12-12 02:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1086
1733971800000|2024-12-12 02:50:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|655
1733972100000|2024-12-12 02:55:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|763
1733972400000|2024-12-12 03:00:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|730
1733972700000|2024-12-12 03:05:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1134
1733973000000|2024-12-12 03:10:00|||||||||10
1733973300000|2024-12-12 03:15:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1812
1733973600000|2024-12-12 03:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|317
1733973900000|2024-12-12 03:25:00|||||||||18
1733974200000|2024-12-12 03:30:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|917
1733974500000|2024-12-12 03:35:00|||||||||131
1733974800000|2024-12-12 03:40:00|||||||||204
1733975100000|2024-12-12 03:45:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|873
1733975400000|2024-12-12 03:50:00|||||||||77
1733975700000|2024-12-12 03:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|167
1733976000000|2024-12-12 04:00:00|||||||||42
1733976300000|2024-12-12 04:05:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|302
1733976600000|2024-12-12 04:10:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|110
1733976900000|2024-12-12 04:15:00|||||||||68
1733977200000|2024-12-12 04:20:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|324
1733977500000|2024-12-12 04:25:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|303
1733977800000|2024-12-12 04:30:00|||||||||294
1733978100000|2024-12-12 04:35:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|190
1733978400000|2024-12-12 04:40:00|||||||||140
1733978700000|2024-12-12 04:45:00|||||||||30
1733979000000|2024-12-12 04:50:00|||||||||279
1733979300000|2024-12-12 04:55:00|||||||||116
1733979600000|2024-12-12 05:00:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|288
1733979900000|2024-12-12 05:05:00|11062.9|11058.9|11062.2|11058.2|11062.9|11058.9|11062.2|11058.2|336
1733980200000|2024-12-12 05:10:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|564
1733980500000|2024-12-12 05:15:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|439
1733980800000|2024-12-12 05:20:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|641
1733981100000|2024-12-12 05:25:00|||||||||235
1733981400000|2024-12-12 05:30:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|519
1733981700000|2024-12-12 05:35:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|392
1733982000000|2024-12-12 05:40:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|136
1733982300000|2024-12-12 05:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|222
1733982600000|2024-12-12 05:50:00|||||||||15
1733982900000|2024-12-12 05:55:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2403
1733983200000|2024-12-12 06:00:00|||||||||123
1733983500000|2024-12-12 06:05:00|||||||||409
1733983800000|2024-12-12 06:10:00|||||||||255
1733984100000|2024-12-12 06:15:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|870
1733984400000|2024-12-12 06:20:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|187
1733984700000|2024-12-12 06:25:00|||||||||171
1733985000000|2024-12-12 06:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|188
1733985300000|2024-12-12 06:35:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|251
1733985600000|2024-12-12 06:40:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1107
1733985900000|2024-12-12 06:45:00|||||||||190
1733986200000|2024-12-12 06:50:00|||||||||428
1733986500000|2024-12-12 06:55:00|||||||||48
1733986800000|2024-12-12 07:00:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1349
1733987100000|2024-12-12 07:05:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1373
1733987400000|2024-12-12 07:10:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1071
1733987700000|2024-12-12 07:15:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1040
1733988000000|2024-12-12 07:20:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1346
1733988300000|2024-12-12 07:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|475
1733988600000|2024-12-12 07:30:00|11061.4|11057.4|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1867
1733988900000|2024-12-12 07:35:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|443
1733989200000|2024-12-12 07:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1045
1733989500000|2024-12-12 07:45:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1715
1733989800000|2024-12-12 07:50:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1677
1733990100000|2024-12-12 07:55:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|624
1733990400000|2024-12-12 08:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2095
1733990700000|2024-12-12 08:05:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|1423
1733991000000|2024-12-12 08:10:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1018
1733991300000|2024-12-12 08:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1692
1733991600000|2024-12-12 08:20:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|901
1733991900000|2024-12-12 08:25:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11059|11055|2532
1733992200000|2024-12-12 08:30:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|3579
1733992500000|2024-12-12 08:35:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1875
1733992800000|2024-12-12 08:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1060
1733993100000|2024-12-12 08:45:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|329
1733993400000|2024-12-12 08:50:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|1800
1733993700000|2024-12-12 08:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|688
1733994000000|2024-12-12 09:00:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|717
1733994300000|2024-12-12 09:05:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1009
1733994600000|2024-12-12 09:10:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|869
1733994900000|2024-12-12 09:15:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|2432
1733995200000|2024-12-12 09:20:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|1768
1733995500000|2024-12-12 09:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|661
1733995800000|2024-12-12 09:30:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1866
1733996100000|2024-12-12 09:35:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1340
1733996400000|2024-12-12 09:40:00|11053.6|11049.6|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|720
1733996700000|2024-12-12 09:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2310
1733997000000|2024-12-12 09:50:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|758
1733997300000|2024-12-12 09:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|974
1733997600000|2024-12-12 10:00:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|756
1733997900000|2024-12-12 10:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|957
1733998200000|2024-12-12 10:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|3202
1733998500000|2024-12-12 10:15:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1866
1733998800000|2024-12-12 10:20:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1980
1733999100000|2024-12-12 10:25:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|1247
1733999400000|2024-12-12 10:30:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|762
1733999700000|2024-12-12 10:35:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|892
1734000000000|2024-12-12 10:40:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1287
1734000300000|2024-12-12 10:45:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|459
1734000600000|2024-12-12 10:50:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1780
1734000900000|2024-12-12 10:55:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1021
1734001200000|2024-12-12 11:00:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1234
1734001500000|2024-12-12 11:05:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2248
1734001800000|2024-12-12 11:10:00|11053.6|11049.6|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1069
1734002100000|2024-12-12 11:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|627
1734002400000|2024-12-12 11:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2287
1734002700000|2024-12-12 11:25:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|2483
1734003000000|2024-12-12 11:30:00|||||||||597
1734003300000|2024-12-12 11:35:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|2147
1734003600000|2024-12-12 11:40:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1008
1734003900000|2024-12-12 11:45:00|||||||||293
1734004200000|2024-12-12 11:50:00|||||||||615
1734004500000|2024-12-12 11:55:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1767
1734004800000|2024-12-12 12:00:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1080
1734005100000|2024-12-12 12:05:00|11055.9|11051.9|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|5761
1734005400000|2024-12-12 12:10:00|||||||||642
1734005700000|2024-12-12 12:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2442
1734006000000|2024-12-12 12:20:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|4691
1734006300000|2024-12-12 12:25:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|3223
1734006600000|2024-12-12 12:30:00|||||||||664
1734006900000|2024-12-12 12:35:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|944
1734007200000|2024-12-12 12:40:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|3775
1734007500000|2024-12-12 12:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1328
1734007800000|2024-12-12 12:50:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|1886
1734008100000|2024-12-12 12:55:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|6048
1734008400000|2024-12-12 13:00:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|5269
1734008700000|2024-12-12 13:05:00|11052.8|11048.8|11059|11055|11060.6|11056.6|11052.8|11048.8|4627
1734009000000|2024-12-12 13:10:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|2342
1734009300000|2024-12-12 13:15:00|11059|11055|11055.9|11051.9|11059|11055|11054.3|11050.3|4268
1734009600000|2024-12-12 13:20:00|11054.3|11050.3|11059|11055|11062.2|11058.2|11054.3|11050.3|6276
1734009900000|2024-12-12 13:25:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|5044
1734010200000|2024-12-12 13:30:00|11059.8|11055.8|11073.1|11069.1|11076.2|11072.2|11056.7|11052.7|32194
1734010500000|2024-12-12 13:35:00|11071.5|11067.5|11077.8|11073.8|11079.3|11075.3|11071.5|11067.5|10869
1734010800000|2024-12-12 13:40:00|11076.2|11072.2|11074.7|11070.7|11079.3|11075.3|11073.1|11069.1|12474
1734011100000|2024-12-12 13:45:00|11076.2|11072.2|11066.8|11062.8|11076.2|11072.2|11066.8|11062.8|7354
1734011400000|2024-12-12 13:50:00|11068.4|11064.4|11076.2|11072.2|11076.2|11072.2|11068.4|11064.4|7628
1734011700000|2024-12-12 13:55:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|6243
1734012000000|2024-12-12 14:00:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11074.7|11070.7|5871
1734012300000|2024-12-12 14:05:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|3923
1734012600000|2024-12-12 14:10:00|11077.8|11073.8|11071.5|11067.5|11077.8|11073.8|11070|11066|7970
1734012900000|2024-12-12 14:15:00|11070|11066|11065.3|11061.3|11071.5|11067.5|11063.7|11059.7|9336
1734013200000|2024-12-12 14:20:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|11589
1734013500000|2024-12-12 14:25:00|11063.7|11059.7|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|6052
1734013800000|2024-12-12 14:30:00|11062.2|11058.2|11066.8|11062.8|11070|11066|11062.2|11058.2|5320
1734014100000|2024-12-12 14:35:00|11068.4|11064.4|11060.6|11056.6|11068.4|11064.4|11057.5|11053.5|10028
1734014400000|2024-12-12 14:40:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|6266
1734014700000|2024-12-12 14:45:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|3666
1734015000000|2024-12-12 14:50:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|3856
1734015300000|2024-12-12 14:55:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|5454
1734015600000|2024-12-12 15:00:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|5522
1734015900000|2024-12-12 15:05:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11054.3|11050.3|4152
1734016200000|2024-12-12 15:10:00|11055.9|11051.9|11059|11055|11059|11055|11054.3|11050.3|5945
1734016500000|2024-12-12 15:15:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|4257
1734016800000|2024-12-12 15:20:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|4533
1734017100000|2024-12-12 15:25:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|2715
1734017400000|2024-12-12 15:30:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11057.5|11053.5|3553
1734017700000|2024-12-12 15:35:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|3835
1734018000000|2024-12-12 15:40:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|5063
1734018300000|2024-12-12 15:45:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2334
1734018600000|2024-12-12 15:50:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|3191
1734018900000|2024-12-12 15:55:00|11060.6|11056.6|11060.6|11056.6|11061.4|11057.4|11059|11055|5488
1734019200000|2024-12-12 16:00:00|11062.2|11058.2|11065.3|11061.3|11066.8|11062.8|11062.2|11058.2|6851
1734019500000|2024-12-12 16:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1771
1734019800000|2024-12-12 16:10:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|3083
1734020100000|2024-12-12 16:15:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|4844
1734020400000|2024-12-12 16:20:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|2302
1734020700000|2024-12-12 16:25:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|3630
1734021000000|2024-12-12 16:30:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2816
1734021300000|2024-12-12 16:35:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11059|11055|5295
1734021600000|2024-12-12 16:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|4375
1734021900000|2024-12-12 16:45:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|3410
1734022200000|2024-12-12 16:50:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|4098
1734022500000|2024-12-12 16:55:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|4623
1734022800000|2024-12-12 17:00:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|4828
1734023100000|2024-12-12 17:05:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|10056
1734023400000|2024-12-12 17:10:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|5463
1734023700000|2024-12-12 17:15:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|3152
1734024000000|2024-12-12 17:20:00|11052.8|11048.8|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|8424
1734024300000|2024-12-12 17:25:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|4713
1734024600000|2024-12-12 17:30:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|8321
1734024900000|2024-12-12 17:35:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|3871
1734025200000|2024-12-12 17:40:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|5109
1734025500000|2024-12-12 17:45:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|3063
1734025800000|2024-12-12 17:50:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|3524
1734026100000|2024-12-12 17:55:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|2544
1734026400000|2024-12-12 18:00:00|11057.5|11053.5|11049.7|11045.7|11059|11055|11049.7|11045.7|10171
1734026700000|2024-12-12 18:05:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|6015
1734027000000|2024-12-12 18:10:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2956
1734027300000|2024-12-12 18:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|6538
1734027600000|2024-12-12 18:20:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2410
1734027900000|2024-12-12 18:25:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1836
1734028200000|2024-12-12 18:30:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|2671
1734028500000|2024-12-12 18:35:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2363
1734028800000|2024-12-12 18:40:00|||||||||511
1734029100000|2024-12-12 18:45:00|||||||||1032
1734029400000|2024-12-12 18:50:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|5152
1734029700000|2024-12-12 18:55:00|11045|11041|11041.8|11037.8|11046.5|11042.5|11038.7|11034.7|12752
1734030000000|2024-12-12 19:00:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|7986
1734030300000|2024-12-12 19:05:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|3637
1734030600000|2024-12-12 19:10:00|11043.4|11039.4|11038.7|11034.7|11043.4|11039.4|11038.7|11034.7|5027
1734030900000|2024-12-12 19:15:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|3946
1734031200000|2024-12-12 19:20:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|1936
1734031500000|2024-12-12 19:25:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2245
1734031800000|2024-12-12 19:30:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|5795
1734032100000|2024-12-12 19:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|4436
1734032400000|2024-12-12 19:40:00|||||||||3114
1734032700000|2024-12-12 19:45:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|3349
1734033000000|2024-12-12 19:50:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|7392
1734033300000|2024-12-12 19:55:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|15632
1734033600000|2024-12-12 20:00:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|4930
1734033900000|2024-12-12 20:05:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|5943
1734034200000|2024-12-12 20:10:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1619
1734034500000|2024-12-12 20:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1779
1734034800000|2024-12-12 20:20:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|750
1734035100000|2024-12-12 20:25:00|||||||||926
1734035400000|2024-12-12 20:30:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1139
1734035700000|2024-12-12 20:35:00|||||||||1458
1734036000000|2024-12-12 20:40:00|||||||||1841
1734036300000|2024-12-12 20:45:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|5530
1734036600000|2024-12-12 20:50:00|||||||||1516
1734036900000|2024-12-12 20:55:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|8080
1734037200000|2024-12-12 21:00:00|11035.6|11031.6|11032.5|11028.5|11037.2|11033.2|11030.9|11026.9|6561
1734037500000|2024-12-12 21:05:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|2858
1734037800000|2024-12-12 21:10:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|7550
1734038100000|2024-12-12 21:15:00|||||||||1332
1734038400000|2024-12-12 21:20:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|708
1734038700000|2024-12-12 21:25:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|3255
1734039000000|2024-12-12 21:30:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1366
1734039300000|2024-12-12 21:35:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1794
1734039600000|2024-12-12 21:40:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2879
1734039900000|2024-12-12 21:45:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|2352
1734040200000|2024-12-12 21:50:00|||||||||1342
1734040500000|2024-12-12 21:55:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|4280
1734044400000|2024-12-12 23:00:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1853
1734044700000|2024-12-12 23:05:00|||||||||197
1734045000000|2024-12-12 23:10:00|||||||||222
1734045300000|2024-12-12 23:15:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|398
1734045600000|2024-12-12 23:20:00|||||||||87
1734045900000|2024-12-12 23:25:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|216
1734046200000|2024-12-12 23:30:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|246
1734046500000|2024-12-12 23:35:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|216
1734046800000|2024-12-12 23:40:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|308
1734047100000|2024-12-12 23:45:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|185
1734047400000|2024-12-12 23:50:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|367
1734047700000|2024-12-12 23:55:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|147
1734048000000|2024-12-13 00:00:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|136
1734048300000|2024-12-13 00:05:00|11038.7|11034.7|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|5085
1734048600000|2024-12-13 00:10:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|895
1734048900000|2024-12-13 00:15:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1063
1734049200000|2024-12-13 00:20:00|||||||||442
1734049500000|2024-12-13 00:25:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|666
1734049800000|2024-12-13 00:30:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|836
1734050100000|2024-12-13 00:35:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1399
1734050400000|2024-12-13 00:40:00|||||||||201
1734050700000|2024-12-13 00:45:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|721
1734051000000|2024-12-13 00:50:00|||||||||592
1734051300000|2024-12-13 00:55:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1139
1734051600000|2024-12-13 01:00:00|11040.3|11036.3|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|435
1734051900000|2024-12-13 01:05:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|586
1734052200000|2024-12-13 01:10:00|||||||||244
1734052500000|2024-12-13 01:15:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|726
1734052800000|2024-12-13 01:20:00|||||||||372
1734053100000|2024-12-13 01:25:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|580
1734053400000|2024-12-13 01:30:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|753
1734053700000|2024-12-13 01:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|339
1734054000000|2024-12-13 01:40:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1583
1734054300000|2024-12-13 01:45:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|392
1734054600000|2024-12-13 01:50:00|||||||||361
1734054900000|2024-12-13 01:55:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|240
1734055200000|2024-12-13 02:00:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|441
1734055500000|2024-12-13 02:05:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|547
1734055800000|2024-12-13 02:10:00|||||||||97
1734056100000|2024-12-13 02:15:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|614
1734056400000|2024-12-13 02:20:00|||||||||52
1734056700000|2024-12-13 02:25:00|||||||||1015
1734057000000|2024-12-13 02:30:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|479
1734057300000|2024-12-13 02:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|453
1734057600000|2024-12-13 02:40:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1156
1734057900000|2024-12-13 02:45:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|442
1734058200000|2024-12-13 02:50:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|128
1734058500000|2024-12-13 02:55:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|353
1734058800000|2024-12-13 03:00:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|139
1734059100000|2024-12-13 03:05:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|230
1734059400000|2024-12-13 03:10:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1444
1734059700000|2024-12-13 03:15:00|||||||||30
1734060000000|2024-12-13 03:20:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1476
1734060300000|2024-12-13 03:25:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|828
1734060600000|2024-12-13 03:30:00|||||||||19
1734060900000|2024-12-13 03:35:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|479
1734061200000|2024-12-13 03:40:00|||||||||7
1734061500000|2024-12-13 03:45:00|||||||||218
1734061800000|2024-12-13 03:50:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|308
1734062100000|2024-12-13 03:55:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|580
1734062400000|2024-12-13 04:00:00|||||||||32
1734062700000|2024-12-13 04:05:00|11034|11030|11034|11030|11034|11030|11034|11030|342
1734063000000|2024-12-13 04:10:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|261
1734063300000|2024-12-13 04:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|506
1734063600000|2024-12-13 04:20:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|934
1734063900000|2024-12-13 04:25:00|||||||||35
1734064200000|2024-12-13 04:30:00|||||||||52
1734064500000|2024-12-13 04:35:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|337
1734064800000|2024-12-13 04:40:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|515
1734065100000|2024-12-13 04:45:00|||||||||2
1734065400000|2024-12-13 04:50:00|||||||||54
1734065700000|2024-12-13 04:55:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|164
1734066000000|2024-12-13 05:00:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|344
1734066300000|2024-12-13 05:05:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|411
1734066600000|2024-12-13 05:10:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|400
1734066900000|2024-12-13 05:15:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|679
1734067200000|2024-12-13 05:20:00|||||||||123
1734067500000|2024-12-13 05:25:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|706
1734067800000|2024-12-13 05:30:00|||||||||58
1734068100000|2024-12-13 05:35:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|339
1734068400000|2024-12-13 05:40:00|||||||||136
1734068700000|2024-12-13 05:45:00|||||||||575
1734069000000|2024-12-13 05:50:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|727
1734069300000|2024-12-13 05:55:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|258
1734069600000|2024-12-13 06:00:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|250
1734069900000|2024-12-13 06:05:00|||||||||1
1734070200000|2024-12-13 06:10:00|||||||||79
1734070500000|2024-12-13 06:15:00|||||||||15
1734070800000|2024-12-13 06:20:00|11039.5|11035.5|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1183
1734071100000|2024-12-13 06:25:00|||||||||4
1734071400000|2024-12-13 06:30:00|||||||||74
1734071700000|2024-12-13 06:35:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|241
1734072000000|2024-12-13 06:40:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|85
1734072300000|2024-12-13 06:45:00|||||||||308
1734072600000|2024-12-13 06:50:00|||||||||469
1734072900000|2024-12-13 06:55:00|||||||||400
1734073200000|2024-12-13 07:00:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|1478
1734073500000|2024-12-13 07:05:00|||||||||254
1734073800000|2024-12-13 07:10:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|641
1734074100000|2024-12-13 07:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|417
1734074400000|2024-12-13 07:20:00|||||||||1189
1734074700000|2024-12-13 07:25:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|453
1734075000000|2024-12-13 07:30:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1130
1734075300000|2024-12-13 07:35:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|639
1734075600000|2024-12-13 07:40:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|417
1734075900000|2024-12-13 07:45:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|3964
1734076200000|2024-12-13 07:50:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|981
1734076500000|2024-12-13 07:55:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|4000
1734076800000|2024-12-13 08:00:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|1876
1734077100000|2024-12-13 08:05:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|739
1734077400000|2024-12-13 08:10:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|1878
1734077700000|2024-12-13 08:15:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1437
1734078000000|2024-12-13 08:20:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|1260
1734078300000|2024-12-13 08:25:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1806
1734078600000|2024-12-13 08:30:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1099
1734078900000|2024-12-13 08:35:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1593
1734079200000|2024-12-13 08:40:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1334
1734079500000|2024-12-13 08:45:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2915
1734079800000|2024-12-13 08:50:00|11037.9|11033.9|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2360
1734080100000|2024-12-13 08:55:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|821
1734080400000|2024-12-13 09:00:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|946
1734080700000|2024-12-13 09:05:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1183
1734081000000|2024-12-13 09:10:00|||||||||625
1734081300000|2024-12-13 09:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1771
1734081600000|2024-12-13 09:20:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|996
1734081900000|2024-12-13 09:25:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1005
1734082200000|2024-12-13 09:30:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|1296
1734082500000|2024-12-13 09:35:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|584
1734082800000|2024-12-13 09:40:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|83
1734083100000|2024-12-13 09:45:00|11034|11030|11034|11030|11034|11030|11034|11030|847
1734083400000|2024-12-13 09:50:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2256
1734083700000|2024-12-13 09:55:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1086
1734084000000|2024-12-13 10:00:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|699
1734084300000|2024-12-13 10:05:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|976
1734084600000|2024-12-13 10:10:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2301
1734084900000|2024-12-13 10:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|427
1734085200000|2024-12-13 10:20:00|||||||||657
1734085500000|2024-12-13 10:25:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|193
1734085800000|2024-12-13 10:30:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|1273
1734086100000|2024-12-13 10:35:00|||||||||558
1734086400000|2024-12-13 10:40:00|11031.7|11027.7|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|692
1734086700000|2024-12-13 10:45:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1243
1734087000000|2024-12-13 10:50:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|273
1734087300000|2024-12-13 10:55:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1517
1734087600000|2024-12-13 11:00:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|619
1734087900000|2024-12-13 11:05:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|1717
1734088200000|2024-12-13 11:10:00|||||||||303
1734088500000|2024-12-13 11:15:00|11029.3|11025.3|11026.2|11022.2|11030.9|11026.9|11026.2|11022.2|1797
1734088800000|2024-12-13 11:20:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|858
1734089100000|2024-12-13 11:25:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1851
1734089400000|2024-12-13 11:30:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1912
1734089700000|2024-12-13 11:35:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|745
1734090000000|2024-12-13 11:40:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|367
1734090300000|2024-12-13 11:45:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|2725
1734090600000|2024-12-13 11:50:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2326
1734090900000|2024-12-13 11:55:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1212
1734091200000|2024-12-13 12:00:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|719
1734091500000|2024-12-13 12:05:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|3327
1734091800000|2024-12-13 12:10:00|||||||||2633
1734092100000|2024-12-13 12:15:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|5773
1734092400000|2024-12-13 12:20:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|4958
1734092700000|2024-12-13 12:25:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|2930
1734093000000|2024-12-13 12:30:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|1337
1734093300000|2024-12-13 12:35:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|6717
1734093600000|2024-12-13 12:40:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1033
1734093900000|2024-12-13 12:45:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|1401
1734094200000|2024-12-13 12:50:00|11020.8|11016.8|11020|11016|11021.5|11017.5|11020|11016|1891
1734094500000|2024-12-13 12:55:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|2579
1734094800000|2024-12-13 13:00:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|1974
1734095100000|2024-12-13 13:05:00|||||||||1143
1734095400000|2024-12-13 13:10:00|11018.4|11014.4|11020|11016|11021.5|11017.5|11018.4|11014.4|3662
1734095700000|2024-12-13 13:15:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|4839
1734096000000|2024-12-13 13:20:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|4795
1734096300000|2024-12-13 13:25:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|2566
1734096600000|2024-12-13 13:30:00|11023.9|11019.9|11020|11016|11024.7|11020.7|11018.4|11014.4|6210
1734096900000|2024-12-13 13:35:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3067
1734097200000|2024-12-13 13:40:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|3868
1734097500000|2024-12-13 13:45:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|3355
1734097800000|2024-12-13 13:50:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|5033
1734098100000|2024-12-13 13:55:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|8053
1734098400000|2024-12-13 14:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|5627
1734098700000|2024-12-13 14:05:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|3420
1734099000000|2024-12-13 14:10:00|11021.5|11017.5|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|2025
1734099300000|2024-12-13 14:15:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|6237
1734099600000|2024-12-13 14:20:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2960
1734099900000|2024-12-13 14:25:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|4006
1734100200000|2024-12-13 14:30:00|11018.4|11014.4|11015.3|11011.3|11018.4|11014.4|11013.7|11009.7|5011
1734100500000|2024-12-13 14:35:00|11013.7|11009.7|11012.2|11008.2|11015.3|11011.3|11010.6|11006.6|7696
1734100800000|2024-12-13 14:40:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|5778
1734101100000|2024-12-13 14:45:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|2886
1734101400000|2024-12-13 14:50:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11007.5|11003.5|6466
1734101700000|2024-12-13 14:55:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|3762
1734102000000|2024-12-13 15:00:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11007.5|11003.5|3974
1734102300000|2024-12-13 15:05:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|3359
1734102600000|2024-12-13 15:10:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11007.5|11003.5|2939
1734102900000|2024-12-13 15:15:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|8749
1734103200000|2024-12-13 15:20:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|5742
1734103500000|2024-12-13 15:25:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|6116
1734103800000|2024-12-13 15:30:00|11004.3|11000.3|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|4305
1734104100000|2024-12-13 15:35:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|3397
1734104400000|2024-12-13 15:40:00|11005.9|11001.9|11009|11005|11009|11005|11004.3|11000.3|2961
1734104700000|2024-12-13 15:45:00|11010.6|11006.6|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|4776
1734105000000|2024-12-13 15:50:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|923
1734105300000|2024-12-13 15:55:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|3539
1734105600000|2024-12-13 16:00:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|5688
1734105900000|2024-12-13 16:05:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|6728
1734106200000|2024-12-13 16:10:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|2717
1734106500000|2024-12-13 16:15:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1718
1734106800000|2024-12-13 16:20:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|4699
1734107100000|2024-12-13 16:25:00|11002.8|10998.8|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|1431
1734107400000|2024-12-13 16:30:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|4835
1734107700000|2024-12-13 16:35:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|3868
1734108000000|2024-12-13 16:40:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|6219
1734108300000|2024-12-13 16:45:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|3267
1734108600000|2024-12-13 16:50:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|7808
1734108900000|2024-12-13 16:55:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|5176
1734109200000|2024-12-13 17:00:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|6008
1734109500000|2024-12-13 17:05:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|2316
1734109800000|2024-12-13 17:10:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|4620
1734110100000|2024-12-13 17:15:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|7658
1734110400000|2024-12-13 17:20:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|4461
1734110700000|2024-12-13 17:25:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10991.8|10987.8|3164
1734111000000|2024-12-13 17:30:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|3662
1734111300000|2024-12-13 17:35:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|4874
1734111600000|2024-12-13 17:40:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|1935
1734111900000|2024-12-13 17:45:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|888
1734112200000|2024-12-13 17:50:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|5349
1734112500000|2024-12-13 17:55:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|1717
1734112800000|2024-12-13 18:00:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2637
1734113100000|2024-12-13 18:05:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|2772
1734113400000|2024-12-13 18:10:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|4360
1734113700000|2024-12-13 18:15:00|||||||||1043
1734114000000|2024-12-13 18:20:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1788
1734114300000|2024-12-13 18:25:00|||||||||1380
1734114600000|2024-12-13 18:30:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|5032
1734114900000|2024-12-13 18:35:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|2637
1734115200000|2024-12-13 18:40:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|7673
1734115500000|2024-12-13 18:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|2699
1734115800000|2024-12-13 18:50:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2277
1734116100000|2024-12-13 18:55:00|||||||||972
1734116400000|2024-12-13 19:00:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1895
1734116700000|2024-12-13 19:05:00|10990.3|10986.3|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|3013
1734117000000|2024-12-13 19:10:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1853
1734117300000|2024-12-13 19:15:00|||||||||776
1734117600000|2024-12-13 19:20:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|850
1734117900000|2024-12-13 19:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|1688
1734118200000|2024-12-13 19:30:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|2525
1734118500000|2024-12-13 19:35:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2466
1734118800000|2024-12-13 19:40:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|3853
1734119100000|2024-12-13 19:45:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|3745
1734119400000|2024-12-13 19:50:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|2602
1734119700000|2024-12-13 19:55:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|20961
1734120000000|2024-12-13 20:00:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|3815
1734120300000|2024-12-13 20:05:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|4601
1734120600000|2024-12-13 20:10:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|4293
1734120900000|2024-12-13 20:15:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|4613
1734121200000|2024-12-13 20:20:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|2014
1734121500000|2024-12-13 20:25:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|3030
1734121800000|2024-12-13 20:30:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1790
1734122100000|2024-12-13 20:35:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1881
1734122400000|2024-12-13 20:40:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|4178
1734122700000|2024-12-13 20:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|1912
1734123000000|2024-12-13 20:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|2857
1734123300000|2024-12-13 20:55:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|3592
1734123600000|2024-12-13 21:00:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|4720
1734123900000|2024-12-13 21:05:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|5985
1734124200000|2024-12-13 21:10:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1545
1734124500000|2024-12-13 21:15:00|||||||||554
1734124800000|2024-12-13 21:20:00|||||||||338
1734125100000|2024-12-13 21:25:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|965
1734125400000|2024-12-13 21:30:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|1288
1734125700000|2024-12-13 21:35:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|594
1734126000000|2024-12-13 21:40:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|383
1734126300000|2024-12-13 21:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|1324
1734126600000|2024-12-13 21:50:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|3417
1734126900000|2024-12-13 21:55:00|||||||||3681
1734303600000|2024-12-15 23:00:00|10993.4|10989.4|10995|10991|10998.1|10994.1|10991.1|10987.1|5176
1734303900000|2024-12-15 23:05:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1033
1734304200000|2024-12-15 23:10:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|1469
1734304500000|2024-12-15 23:15:00|||||||||310
1734304800000|2024-12-15 23:20:00|||||||||1283
1734305100000|2024-12-15 23:25:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1183
1734305400000|2024-12-15 23:30:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|731
1734305700000|2024-12-15 23:35:00|10995.8|10991.8|10996.5|10992.5|10996.5|10992.5|10995|10991|392
1734306000000|2024-12-15 23:40:00|||||||||326
1734306300000|2024-12-15 23:45:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|131
1734306600000|2024-12-15 23:50:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|81
1734306900000|2024-12-15 23:55:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|362
1734307200000|2024-12-16 00:00:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1046
1734307500000|2024-12-16 00:05:00|||||||||166
1734307800000|2024-12-16 00:10:00|10995|10991|10995|10991|10995|10991|10995|10991|378
1734308100000|2024-12-16 00:15:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|529
1734308400000|2024-12-16 00:20:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|742
1734308700000|2024-12-16 00:25:00|||||||||287
1734309000000|2024-12-16 00:30:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|636
1734309300000|2024-12-16 00:35:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|551
1734309600000|2024-12-16 00:40:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|810
1734309900000|2024-12-16 00:45:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|2149
1734310200000|2024-12-16 00:50:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|733
1734310500000|2024-12-16 00:55:00|||||||||332
1734310800000|2024-12-16 01:00:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|328
1734311100000|2024-12-16 01:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|219
1734311400000|2024-12-16 01:10:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|703
1734311700000|2024-12-16 01:15:00|||||||||100
1734312000000|2024-12-16 01:20:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|620
1734312300000|2024-12-16 01:25:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1131
1734312600000|2024-12-16 01:30:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|722
1734312900000|2024-12-16 01:35:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|622
1734313200000|2024-12-16 01:40:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|882
1734313500000|2024-12-16 01:45:00|||||||||82
1734313800000|2024-12-16 01:50:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|312
1734314100000|2024-12-16 01:55:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|302
1734314400000|2024-12-16 02:00:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|348
1734314700000|2024-12-16 02:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|428
1734315000000|2024-12-16 02:10:00|||||||||63
1734315300000|2024-12-16 02:15:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|587
1734315600000|2024-12-16 02:20:00|||||||||158
1734315900000|2024-12-16 02:25:00|||||||||167
1734316200000|2024-12-16 02:30:00|||||||||287
1734316500000|2024-12-16 02:35:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|447
1734316800000|2024-12-16 02:40:00|||||||||10
1734317100000|2024-12-16 02:45:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|692
1734317400000|2024-12-16 02:50:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1043
1734317700000|2024-12-16 02:55:00|||||||||28
1734318000000|2024-12-16 03:00:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|442
1734318300000|2024-12-16 03:05:00|||||||||20
1734318600000|2024-12-16 03:10:00|||||||||102
1734318900000|2024-12-16 03:15:00|||||||||109
1734319200000|2024-12-16 03:20:00|||||||||111
1734319500000|2024-12-16 03:25:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|513
1734319800000|2024-12-16 03:30:00|||||||||5
1734320400000|2024-12-16 03:40:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|974
1734320700000|2024-12-16 03:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|781
1734321000000|2024-12-16 03:50:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|666
1734321300000|2024-12-16 03:55:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|565
1734321600000|2024-12-16 04:00:00|||||||||7
1734321900000|2024-12-16 04:05:00|||||||||258
1734322200000|2024-12-16 04:10:00|||||||||86
1734322500000|2024-12-16 04:15:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|634
1734322800000|2024-12-16 04:20:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|916
1734323100000|2024-12-16 04:25:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|355
1734323400000|2024-12-16 04:30:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|798
1734323700000|2024-12-16 04:35:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|369
1734324000000|2024-12-16 04:40:00|||||||||35
1734324300000|2024-12-16 04:45:00|||||||||66
1734324600000|2024-12-16 04:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|1441
1734324900000|2024-12-16 04:55:00|10995|10991|10995|10991|10995|10991|10995|10991|1297
1734325200000|2024-12-16 05:00:00|||||||||79
1734325500000|2024-12-16 05:05:00|||||||||4
1734325800000|2024-12-16 05:10:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|545
1734326100000|2024-12-16 05:15:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|103
1734326400000|2024-12-16 05:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|437
1734326700000|2024-12-16 05:25:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|477
1734327000000|2024-12-16 05:30:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|213
1734327300000|2024-12-16 05:35:00|||||||||343
1734327600000|2024-12-16 05:40:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|126
1734327900000|2024-12-16 05:45:00|||||||||77
1734328200000|2024-12-16 05:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|271
1734328500000|2024-12-16 05:55:00|10998.9|10994.9|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|564
1734328800000|2024-12-16 06:00:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|716
1734329100000|2024-12-16 06:05:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1421
1734329400000|2024-12-16 06:10:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|724
1734329700000|2024-12-16 06:15:00|||||||||151
1734330000000|2024-12-16 06:20:00|||||||||137
1734330300000|2024-12-16 06:25:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1212
1734330600000|2024-12-16 06:30:00|||||||||127
1734330900000|2024-12-16 06:35:00|||||||||5
1734331200000|2024-12-16 06:40:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|213
1734331500000|2024-12-16 06:45:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|611
1734331800000|2024-12-16 06:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|122
1734332100000|2024-12-16 06:55:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2462
1734332400000|2024-12-16 07:00:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|451
1734332700000|2024-12-16 07:05:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1360
1734333000000|2024-12-16 07:10:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|163
1734333300000|2024-12-16 07:15:00|||||||||403
1734333600000|2024-12-16 07:20:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|648
1734333900000|2024-12-16 07:25:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|373
1734334200000|2024-12-16 07:30:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1128
1734334500000|2024-12-16 07:35:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|156
1734334800000|2024-12-16 07:40:00|10995|10991|10995|10991|10995|10991|10995|10991|91
1734335100000|2024-12-16 07:45:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10995|10991|2287
1734335400000|2024-12-16 07:50:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|3693
1734335700000|2024-12-16 07:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|1544
1734336000000|2024-12-16 08:00:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|2510
1734336300000|2024-12-16 08:05:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|836
1734336600000|2024-12-16 08:10:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|623
1734336900000|2024-12-16 08:15:00|10993.4|10989.4|10998.1|10994.1|11001.2|10997.2|10993.4|10989.4|3864
1734337200000|2024-12-16 08:20:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1646
1734337500000|2024-12-16 08:25:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1187
1734337800000|2024-12-16 08:30:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10995|10991|4041
1734338100000|2024-12-16 08:35:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10995|10991|1331
1734338400000|2024-12-16 08:40:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1812
1734338700000|2024-12-16 08:45:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10995|10991|3548
1734339000000|2024-12-16 08:50:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|3314
1734339300000|2024-12-16 08:55:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|611
1734339600000|2024-12-16 09:00:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|2834
1734339900000|2024-12-16 09:05:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|1218
1734340200000|2024-12-16 09:10:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|892
1734340500000|2024-12-16 09:15:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10995|10991|2476
1734340800000|2024-12-16 09:20:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|759
1734341100000|2024-12-16 09:25:00|10998.9|10994.9|10998.1|10994.1|10998.9|10994.9|10998.1|10994.1|1040
1734341400000|2024-12-16 09:30:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1585
1734341700000|2024-12-16 09:35:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|3158
1734342000000|2024-12-16 09:40:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1055
1734342300000|2024-12-16 09:45:00|10997.3|10993.3|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2420
1734342600000|2024-12-16 09:50:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2057
1734342900000|2024-12-16 09:55:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|1057
1734343200000|2024-12-16 10:00:00|10998.9|10994.9|10996.5|10992.5|10998.9|10994.9|10996.5|10992.5|2121
1734343500000|2024-12-16 10:05:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1013
1734343800000|2024-12-16 10:10:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|3000
1734344100000|2024-12-16 10:15:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|1826
1734344400000|2024-12-16 10:20:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|400
1734344700000|2024-12-16 10:25:00|||||||||487
1734345000000|2024-12-16 10:30:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|769
1734345300000|2024-12-16 10:35:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1965
1734345600000|2024-12-16 10:40:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|457
1734345900000|2024-12-16 10:45:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1315
1734346200000|2024-12-16 10:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|623
1734346500000|2024-12-16 10:55:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|772
1734346800000|2024-12-16 11:00:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|855
1734347100000|2024-12-16 11:05:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|886
1734347400000|2024-12-16 11:10:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1446
1734347700000|2024-12-16 11:15:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|471
1734348000000|2024-12-16 11:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|342
1734348300000|2024-12-16 11:25:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|663
1734348600000|2024-12-16 11:30:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|678
1734348900000|2024-12-16 11:35:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|1014
1734349200000|2024-12-16 11:40:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|485
1734349500000|2024-12-16 11:45:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|1544
1734349800000|2024-12-16 11:50:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1288
1734350100000|2024-12-16 11:55:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1248
1734350400000|2024-12-16 12:00:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1308
1734350700000|2024-12-16 12:05:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1303
1734351000000|2024-12-16 12:10:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|3464
1734351300000|2024-12-16 12:15:00|11005.1|11001.1|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|1099
1734351600000|2024-12-16 12:20:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|1470
1734351900000|2024-12-16 12:25:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|2750
1734352200000|2024-12-16 12:30:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1018
1734352500000|2024-12-16 12:35:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|2311
1734352800000|2024-12-16 12:40:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|625
1734353100000|2024-12-16 12:45:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|612
1734353400000|2024-12-16 12:50:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1007
1734353700000|2024-12-16 12:55:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|960
1734354000000|2024-12-16 13:00:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|2284
1734354300000|2024-12-16 13:05:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1710
1734354600000|2024-12-16 13:10:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|3681
1734354900000|2024-12-16 13:15:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|2364
1734355200000|2024-12-16 13:20:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|3263
1734355500000|2024-12-16 13:25:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|5746
1734355800000|2024-12-16 13:30:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|5915
1734356100000|2024-12-16 13:35:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|5970
1734356400000|2024-12-16 13:40:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|3815
1734356700000|2024-12-16 13:45:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|2706
1734357000000|2024-12-16 13:50:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|3440
1734357300000|2024-12-16 13:55:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|4487
1734357600000|2024-12-16 14:00:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|5551
1734357900000|2024-12-16 14:05:00|11009|11005|11004.3|11000.3|11009|11005|11004.3|11000.3|3584
1734358200000|2024-12-16 14:10:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|3472
1734358500000|2024-12-16 14:15:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|4881
1734358800000|2024-12-16 14:20:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|7241
1734359100000|2024-12-16 14:25:00|11001.2|10997.2|11002.8|10998.8|11002.8|10998.8|10999.7|10995.7|3911
1734359400000|2024-12-16 14:30:00|11004.3|11000.3|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|4242
1734359700000|2024-12-16 14:35:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|2725
1734360000000|2024-12-16 14:40:00|11004.3|11000.3|11002|10998|11004.3|11000.3|11001.2|10997.2|3955
1734360300000|2024-12-16 14:45:00|10991.8|10987.8|10988.7|10984.7|10998.1|10994.1|10988.7|10984.7|13178
1734360600000|2024-12-16 14:50:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|6654
1734360900000|2024-12-16 14:55:00|10990.3|10986.3|10995|10991|10995|10991|10990.3|10986.3|9048
1734361200000|2024-12-16 15:00:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10995|10991|3125
1734361500000|2024-12-16 15:05:00|10999.7|10995.7|10996.5|10992.5|11001.2|10997.2|10996.5|10992.5|5563
1734361800000|2024-12-16 15:10:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10993.4|10989.4|6021
1734362100000|2024-12-16 15:15:00|10996.5|10992.5|10991.8|10987.8|10996.5|10992.5|10991.8|10987.8|3087
1734362400000|2024-12-16 15:20:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|2596
1734362700000|2024-12-16 15:25:00|10991.8|10987.8|10991.8|10987.8|10995|10991|10991.8|10987.8|7071
1734363000000|2024-12-16 15:30:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|5154
1734363300000|2024-12-16 15:35:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|4964
1734363600000|2024-12-16 15:40:00|10996.5|10992.5|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|3040
1734363900000|2024-12-16 15:45:00|11001.2|10997.2|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|3249
1734364200000|2024-12-16 15:50:00|10996.5|10992.5|10991.8|10987.8|10998.1|10994.1|10991.8|10987.8|4979
1734364500000|2024-12-16 15:55:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|3652
1734364800000|2024-12-16 16:00:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|3234
1734365100000|2024-12-16 16:05:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|3583
1734365400000|2024-12-16 16:10:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|2731
1734365700000|2024-12-16 16:15:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|5449
1734366000000|2024-12-16 16:20:00|10985.6|10981.6|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|10246
1734366300000|2024-12-16 16:25:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|5109
1734366600000|2024-12-16 16:30:00|10980.9|10976.9|10984|10980|10987.2|10983.2|10980.9|10976.9|9316
1734366900000|2024-12-16 16:35:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|7725
1734367200000|2024-12-16 16:40:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|5714
1734367500000|2024-12-16 16:45:00|10980.9|10976.9|10984|10980|10984|10980|10980.9|10976.9|3563
1734367800000|2024-12-16 16:50:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|2449
1734368100000|2024-12-16 16:55:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|3707
1734368400000|2024-12-16 17:00:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|2059
1734368700000|2024-12-16 17:05:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|4083
1734369000000|2024-12-16 17:10:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1353
1734369300000|2024-12-16 17:15:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|4269
1734369600000|2024-12-16 17:20:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10984|10980|957
1734369900000|2024-12-16 17:25:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|2219
1734370200000|2024-12-16 17:30:00|||||||||281
1734370500000|2024-12-16 17:35:00|10980.9|10976.9|10984|10980|10984|10980|10980.9|10976.9|3333
1734370800000|2024-12-16 17:40:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|625
1734371100000|2024-12-16 17:45:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|2686
1734371400000|2024-12-16 17:50:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1299
1734371700000|2024-12-16 17:55:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|3094
1734372000000|2024-12-16 18:00:00|10984|10980|10985.6|10981.6|10987.2|10983.2|10984|10980|2502
1734372300000|2024-12-16 18:05:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2162
1734372600000|2024-12-16 18:10:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1056
1734372900000|2024-12-16 18:15:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|941
1734373200000|2024-12-16 18:20:00|||||||||1590
1734373500000|2024-12-16 18:25:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|4743
1734373800000|2024-12-16 18:30:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|161
1734374100000|2024-12-16 18:35:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|2008
1734374400000|2024-12-16 18:40:00|||||||||887
1734374700000|2024-12-16 18:45:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|653
1734375000000|2024-12-16 18:50:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|2798
1734375300000|2024-12-16 18:55:00|||||||||1008
1734375600000|2024-12-16 19:00:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|2024
1734375900000|2024-12-16 19:05:00|||||||||417
1734376200000|2024-12-16 19:10:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|366
1734376500000|2024-12-16 19:15:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|47
1734376800000|2024-12-16 19:20:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1434
1734377100000|2024-12-16 19:25:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|379
1734377400000|2024-12-16 19:30:00|10989.5|10985.5|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|2516
1734377700000|2024-12-16 19:35:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1019
1734378000000|2024-12-16 19:40:00|||||||||563
1734378300000|2024-12-16 19:45:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|942
1734378600000|2024-12-16 19:50:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1981
1734378900000|2024-12-16 19:55:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|6902
1734379200000|2024-12-16 20:00:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|3437
1734379500000|2024-12-16 20:05:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|3630
1734379800000|2024-12-16 20:10:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|11199
1734380100000|2024-12-16 20:15:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2662
1734380400000|2024-12-16 20:20:00|||||||||910
1734380700000|2024-12-16 20:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1148
1734381000000|2024-12-16 20:30:00|||||||||882
1734381300000|2024-12-16 20:35:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|1097
1734381600000|2024-12-16 20:40:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|2620
1734381900000|2024-12-16 20:45:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1107
1734382200000|2024-12-16 20:50:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|3011
1734382500000|2024-12-16 20:55:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|5779
1734382800000|2024-12-16 21:00:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|2832
1734383100000|2024-12-16 21:05:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|3565
1734383400000|2024-12-16 21:10:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|962
1734383700000|2024-12-16 21:15:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|443
1734384000000|2024-12-16 21:20:00|||||||||580
1734384300000|2024-12-16 21:25:00|10985.6|10981.6|10984|10980|10987.2|10983.2|10984|10980|2433
1734384600000|2024-12-16 21:30:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|897
1734384900000|2024-12-16 21:35:00|||||||||79
1734385200000|2024-12-16 21:40:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|315
1734385500000|2024-12-16 21:45:00|||||||||1518
1734385800000|2024-12-16 21:50:00|||||||||975
1734386100000|2024-12-16 21:55:00|||||||||3660
1734390000000|2024-12-16 23:00:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|260
1734390300000|2024-12-16 23:05:00|||||||||421
1734390600000|2024-12-16 23:10:00|||||||||8
1734390900000|2024-12-16 23:15:00|||||||||108
1734391200000|2024-12-16 23:20:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|513
1734391500000|2024-12-16 23:25:00|||||||||223
1734391800000|2024-12-16 23:30:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|539
1734392400000|2024-12-16 23:40:00|||||||||46
1734392700000|2024-12-16 23:45:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|271
1734393000000|2024-12-16 23:50:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|68
1734393300000|2024-12-16 23:55:00|||||||||54
1734393600000|2024-12-17 00:00:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|1267
1734393900000|2024-12-17 00:05:00|||||||||100
1734394200000|2024-12-17 00:10:00|||||||||80
1734394500000|2024-12-17 00:15:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|1065
1734394800000|2024-12-17 00:20:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|1493
1734395100000|2024-12-17 00:25:00|||||||||145
1734395400000|2024-12-17 00:30:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|326
1734395700000|2024-12-17 00:35:00|||||||||87
1734396000000|2024-12-17 00:40:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|955
1734396300000|2024-12-17 00:45:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|394
1734396600000|2024-12-17 00:50:00|||||||||36
1734396900000|2024-12-17 00:55:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|306
1734397200000|2024-12-17 01:00:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|139
1734397500000|2024-12-17 01:05:00|||||||||124
1734397800000|2024-12-17 01:10:00|||||||||59
1734398100000|2024-12-17 01:15:00|||||||||295
1734398400000|2024-12-17 01:20:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|497
1734398700000|2024-12-17 01:25:00|||||||||93
1734399000000|2024-12-17 01:30:00|||||||||574
1734399300000|2024-12-17 01:35:00|||||||||30
1734399600000|2024-12-17 01:40:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|250
1734399900000|2024-12-17 01:45:00|||||||||138
1734400200000|2024-12-17 01:50:00|||||||||56
1734400500000|2024-12-17 01:55:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|60
1734400800000|2024-12-17 02:00:00|||||||||60
1734401100000|2024-12-17 02:05:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1469
1734401400000|2024-12-17 02:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1362
1734401700000|2024-12-17 02:15:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|270
1734402000000|2024-12-17 02:20:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|263
1734402300000|2024-12-17 02:25:00|||||||||75
1734402600000|2024-12-17 02:30:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|823
1734402900000|2024-12-17 02:35:00|||||||||166
1734403200000|2024-12-17 02:40:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|515
1734403500000|2024-12-17 02:45:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|485
1734403800000|2024-12-17 02:50:00|||||||||101
1734404100000|2024-12-17 02:55:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|506
1734404400000|2024-12-17 03:00:00|||||||||119
1734404700000|2024-12-17 03:05:00|||||||||771
1734405000000|2024-12-17 03:10:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|304
1734405300000|2024-12-17 03:15:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|155
1734405600000|2024-12-17 03:20:00|||||||||9
1734405900000|2024-12-17 03:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|388
1734406200000|2024-12-17 03:30:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|648
1734406500000|2024-12-17 03:35:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|403
1734406800000|2024-12-17 03:40:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|113
1734407100000|2024-12-17 03:45:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|203
1734407400000|2024-12-17 03:50:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|150
1734407700000|2024-12-17 03:55:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|305
1734408000000|2024-12-17 04:00:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|78
1734408300000|2024-12-17 04:05:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|264
1734408600000|2024-12-17 04:10:00|||||||||30
1734408900000|2024-12-17 04:15:00|||||||||106
1734409200000|2024-12-17 04:20:00|||||||||3
1734409500000|2024-12-17 04:25:00|||||||||2
1734409800000|2024-12-17 04:30:00|||||||||300
1734410100000|2024-12-17 04:35:00|||||||||53
1734410400000|2024-12-17 04:40:00|||||||||139
1734410700000|2024-12-17 04:45:00|||||||||7
1734411000000|2024-12-17 04:50:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|98
1734411300000|2024-12-17 04:55:00|||||||||1
1734411600000|2024-12-17 05:00:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|310
1734411900000|2024-12-17 05:05:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|322
1734412200000|2024-12-17 05:10:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|799
1734412500000|2024-12-17 05:15:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|319
1734412800000|2024-12-17 05:20:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|395
1734413100000|2024-12-17 05:25:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|239
1734413400000|2024-12-17 05:30:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|213
1734413700000|2024-12-17 05:35:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|69
1734414000000|2024-12-17 05:40:00|||||||||3
1734414300000|2024-12-17 05:45:00|||||||||1
1734414600000|2024-12-17 05:50:00|||||||||30
1734414900000|2024-12-17 05:55:00|||||||||267
1734415200000|2024-12-17 06:00:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|233
1734415500000|2024-12-17 06:05:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1231
1734415800000|2024-12-17 06:10:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|505
1734416100000|2024-12-17 06:15:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|378
1734416400000|2024-12-17 06:20:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|861
1734416700000|2024-12-17 06:25:00|||||||||80
1734417000000|2024-12-17 06:30:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|864
1734417300000|2024-12-17 06:35:00|10982.5|10978.5|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|464
1734417600000|2024-12-17 06:40:00|||||||||761
1734417900000|2024-12-17 06:45:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1286
1734418200000|2024-12-17 06:50:00|10984|10980|10984|10980|10984|10980|10984|10980|1491
1734418500000|2024-12-17 06:55:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1993
1734418800000|2024-12-17 07:00:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|1171
1734419100000|2024-12-17 07:05:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|810
1734419400000|2024-12-17 07:10:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10982.5|10978.5|404
1734419700000|2024-12-17 07:15:00|10984|10980|10980.9|10976.9|10984|10980|10980.9|10976.9|788
1734420000000|2024-12-17 07:20:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|3790
1734420300000|2024-12-17 07:25:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1615
1734420600000|2024-12-17 07:30:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|2781
1734420900000|2024-12-17 07:35:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|4447
1734421200000|2024-12-17 07:40:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|3471
1734421500000|2024-12-17 07:45:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|768
1734421800000|2024-12-17 07:50:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|869
1734422100000|2024-12-17 07:55:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|739
1734422400000|2024-12-17 08:00:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|5205
1734422700000|2024-12-17 08:05:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|4007
1734423000000|2024-12-17 08:10:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|563
1734423300000|2024-12-17 08:15:00|10971.5|10967.5|10972.3|10968.3|10973.1|10969.1|10971.5|10967.5|493
1734423600000|2024-12-17 08:20:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10970|10966|2106
1734423900000|2024-12-17 08:25:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|1473
1734424200000|2024-12-17 08:30:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|2166
1734424500000|2024-12-17 08:35:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|1248
1734424800000|2024-12-17 08:40:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2593
1734425100000|2024-12-17 08:45:00|10973.1|10969.1|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|932
1734425400000|2024-12-17 08:50:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|2755
1734425700000|2024-12-17 08:55:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10970|10966|1193
1734426000000|2024-12-17 09:00:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|7106
1734426300000|2024-12-17 09:05:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10973.1|10969.1|1111
1734426600000|2024-12-17 09:10:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1239
1734426900000|2024-12-17 09:15:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|576
1734427200000|2024-12-17 09:20:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|876
1734427500000|2024-12-17 09:25:00|||||||||996
1734427800000|2024-12-17 09:30:00|10974.7|10970.7|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|831
1734428100000|2024-12-17 09:35:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|672
1734428400000|2024-12-17 09:40:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|937
1734428700000|2024-12-17 09:45:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|1024
1734429000000|2024-12-17 09:50:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|1358
1734429300000|2024-12-17 09:55:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|457
1734429600000|2024-12-17 10:00:00|10968.4|10964.4|10970|10966|10971.5|10967.5|10968.4|10964.4|1774
1734429900000|2024-12-17 10:05:00|10968.4|10964.4|10968.4|10964.4|10970|10966|10968.4|10964.4|596
1734430200000|2024-12-17 10:10:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|663
1734430500000|2024-12-17 10:15:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|1110
1734430800000|2024-12-17 10:20:00|||||||||169
1734431100000|2024-12-17 10:25:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|950
1734431400000|2024-12-17 10:30:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|2350
1734431700000|2024-12-17 10:35:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|722
1734432000000|2024-12-17 10:40:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|400
1734432300000|2024-12-17 10:45:00|||||||||140
1734432600000|2024-12-17 10:50:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|839
1734432900000|2024-12-17 10:55:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|783
1734433200000|2024-12-17 11:00:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|1069
1734433500000|2024-12-17 11:05:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|1807
1734433800000|2024-12-17 11:10:00|10966.8|10962.8|10970|10966|10971.5|10967.5|10966.8|10962.8|739
1734434100000|2024-12-17 11:15:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|1744
1734434400000|2024-12-17 11:20:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|571
1734434700000|2024-12-17 11:25:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|1407
1734435000000|2024-12-17 11:30:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|1162
1734435300000|2024-12-17 11:35:00|10965.3|10961.3|10965.3|10961.3|10968.4|10964.4|10965.3|10961.3|8070
1734435600000|2024-12-17 11:40:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|4168
1734435900000|2024-12-17 11:45:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|5447
1734436200000|2024-12-17 11:50:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|6474
1734436500000|2024-12-17 11:55:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|2957
1734436800000|2024-12-17 12:00:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|2482
1734437100000|2024-12-17 12:05:00|10963.7|10959.7|10962.2|10958.2|10964.5|10960.5|10960.6|10956.6|6238
1734437400000|2024-12-17 12:10:00|||||||||1184
1734437700000|2024-12-17 12:15:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|2601
1734438000000|2024-12-17 12:20:00|10959|10955|10960.6|10956.6|10962.2|10958.2|10959|10955|7279
1734438300000|2024-12-17 12:25:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|3441
1734438600000|2024-12-17 12:30:00|||||||||2814
1734438900000|2024-12-17 12:35:00|10959|10955|10959|10955|10959|10955|10959|10955|1186
1734439200000|2024-12-17 12:40:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|2348
1734439500000|2024-12-17 12:45:00|||||||||1218
1734439800000|2024-12-17 12:50:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1856
1734440100000|2024-12-17 12:55:00|10959.8|10955.8|10962.2|10958.2|10962.2|10958.2|10959|10955|3501
1734440400000|2024-12-17 13:00:00|10960.6|10956.6|10957.5|10953.5|10962.2|10958.2|10957.5|10953.5|5761
1734440700000|2024-12-17 13:05:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|4216
1734441000000|2024-12-17 13:10:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|4395
1734441300000|2024-12-17 13:15:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|1932
1734441600000|2024-12-17 13:20:00|10960.6|10956.6|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|9238
1734441900000|2024-12-17 13:25:00|10963.7|10959.7|10960.6|10956.6|10965.3|10961.3|10959|10955|8276
1734442200000|2024-12-17 13:30:00|10970|10966|10971.5|10967.5|10977.8|10973.8|10962.2|10958.2|31645
1734442500000|2024-12-17 13:35:00|10973.1|10969.1|10968.4|10964.4|10973.1|10969.1|10965.3|10961.3|11660
1734442800000|2024-12-17 13:40:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10960.6|10956.6|12834
1734443100000|2024-12-17 13:45:00|10962.2|10958.2|10968.4|10964.4|10968.4|10964.4|10962.2|10958.2|8262
1734443400000|2024-12-17 13:50:00|10970|10966|10970|10966|10970|10966|10968.4|10964.4|3205
1734443700000|2024-12-17 13:55:00|10968.4|10964.4|10973.1|10969.1|10973.1|10969.1|10966.8|10962.8|8871
1734444000000|2024-12-17 14:00:00|10974.7|10970.7|10976.2|10972.2|10979.3|10975.3|10973.1|10969.1|10325
1734444300000|2024-12-17 14:05:00|10974.7|10970.7|10979.3|10975.3|10979.3|10975.3|10974.7|10970.7|5249
1734444600000|2024-12-17 14:10:00|10977.8|10973.8|10976.2|10972.2|10980.9|10976.9|10976.2|10972.2|8339
1734444900000|2024-12-17 14:15:00|10977.8|10973.8|10982.5|10978.5|10982.5|10978.5|10977.8|10973.8|5591
1734445200000|2024-12-17 14:20:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10980.9|10976.9|8070
1734445500000|2024-12-17 14:25:00|10984|10980|10982.5|10978.5|10984|10980|10979.3|10975.3|10850
1734445800000|2024-12-17 14:30:00|10984|10980|10982.5|10978.5|10984|10980|10979.3|10975.3|7211
1734446100000|2024-12-17 14:35:00|10981.7|10977.7|10982.5|10978.5|10984|10980|10980.9|10976.9|1611
1734446400000|2024-12-17 14:40:00|10980.9|10976.9|10982.5|10978.5|10984|10980|10980.9|10976.9|7309
1734446700000|2024-12-17 14:45:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10982.5|10978.5|7102
1734447000000|2024-12-17 14:50:00|10984|10980|10982.5|10978.5|10984|10980|10980.9|10976.9|7242
1734447300000|2024-12-17 14:55:00|10984|10980|10988.7|10984.7|10990.3|10986.3|10982.5|10978.5|9015
1734447600000|2024-12-17 15:00:00|10987.2|10983.2|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|8239
1734447900000|2024-12-17 15:05:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|5059
1734448200000|2024-12-17 15:10:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|1531
1734448500000|2024-12-17 15:15:00|10988.7|10984.7|10993.4|10989.4|10995|10991|10988.7|10984.7|6169
1734448800000|2024-12-17 15:20:00|10995|10991|10995|10991|10995|10991|10991.8|10987.8|6706
1734449100000|2024-12-17 15:25:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|8955
1734449400000|2024-12-17 15:30:00|10995|10991|10995|10991|10995|10991|10991.8|10987.8|4348
1734449700000|2024-12-17 15:35:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10993.4|10989.4|5891
1734450000000|2024-12-17 15:40:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10993.4|10989.4|3518
1734450300000|2024-12-17 15:45:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|2060
1734450600000|2024-12-17 15:50:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|5952
1734450900000|2024-12-17 15:55:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|2024
1734451200000|2024-12-17 16:00:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10993.4|10989.4|5565
1734451500000|2024-12-17 16:05:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|3771
1734451800000|2024-12-17 16:10:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|3699
1734452100000|2024-12-17 16:15:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|3553
1734452400000|2024-12-17 16:20:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|1826
1734452700000|2024-12-17 16:25:00|10990.3|10986.3|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|2084
1734453000000|2024-12-17 16:30:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|2386
1734453300000|2024-12-17 16:35:00|10990.3|10986.3|10995|10991|10995|10991|10990.3|10986.3|2747
1734453600000|2024-12-17 16:40:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|2540
1734453900000|2024-12-17 16:45:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1605
1734454200000|2024-12-17 16:50:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|2879
1734454500000|2024-12-17 16:55:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|2089
1734454800000|2024-12-17 17:00:00|10996.5|10992.5|10999.7|10995.7|11001.2|10997.2|10995|10991|2840
1734455100000|2024-12-17 17:05:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|544
1734455400000|2024-12-17 17:10:00|10999.7|10995.7|10995|10991|10999.7|10995.7|10995|10991|2705
1734455700000|2024-12-17 17:15:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|1715
1734456000000|2024-12-17 17:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1555
1734456300000|2024-12-17 17:25:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|2485
1734456600000|2024-12-17 17:30:00|10999.7|10995.7|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|2048
1734456900000|2024-12-17 17:35:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|2350
1734457200000|2024-12-17 17:40:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|1301
1734457500000|2024-12-17 17:45:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1394
1734457800000|2024-12-17 17:50:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|1465
1734458100000|2024-12-17 17:55:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1353
1734458400000|2024-12-17 18:00:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|3813
1734458700000|2024-12-17 18:05:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10991.8|10987.8|3583
1734459000000|2024-12-17 18:10:00|10998.1|10994.1|10991.8|10987.8|10998.1|10994.1|10991.8|10987.8|2855
1734459300000|2024-12-17 18:15:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1649
1734459600000|2024-12-17 18:20:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|742
1734459900000|2024-12-17 18:25:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1592
1734460200000|2024-12-17 18:30:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10995|10991|1547
1734460500000|2024-12-17 18:35:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|323
1734460800000|2024-12-17 18:40:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1946
1734461100000|2024-12-17 18:45:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|3448
1734461400000|2024-12-17 18:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|1236
1734461700000|2024-12-17 18:55:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|2675
1734462000000|2024-12-17 19:00:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|2733
1734462300000|2024-12-17 19:05:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|3491
1734462600000|2024-12-17 19:10:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|157
1734462900000|2024-12-17 19:15:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|2348
1734463200000|2024-12-17 19:20:00|10995|10991|10995|10991|10995|10991|10995|10991|277
1734463500000|2024-12-17 19:25:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1417
1734463800000|2024-12-17 19:30:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1945
1734464100000|2024-12-17 19:35:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|382
1734464400000|2024-12-17 19:40:00|||||||||759
1734464700000|2024-12-17 19:45:00|10991.8|10987.8|10995|10991|10995|10991|10991.8|10987.8|866
1734465000000|2024-12-17 19:50:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1690
1734465300000|2024-12-17 19:55:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|7426
1734465600000|2024-12-17 20:00:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|5457
1734465900000|2024-12-17 20:05:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|3394
1734466200000|2024-12-17 20:10:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|4393
1734466500000|2024-12-17 20:15:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|6248
1734466800000|2024-12-17 20:20:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1706
1734467100000|2024-12-17 20:25:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2560
1734467400000|2024-12-17 20:30:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|9466
1734467700000|2024-12-17 20:35:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|4452
1734468000000|2024-12-17 20:40:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1158
1734468300000|2024-12-17 20:45:00|||||||||613
1734468600000|2024-12-17 20:50:00|||||||||1077
1734468900000|2024-12-17 20:55:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|10409
1734469200000|2024-12-17 21:00:00|10985.6|10981.6|10982.5|10978.5|10987.2|10983.2|10980.9|10976.9|12334
1734469500000|2024-12-17 21:05:00|10980.9|10976.9|10984|10980|10984|10980|10980.9|10976.9|1695
1734469800000|2024-12-17 21:10:00|||||||||1915
1734470100000|2024-12-17 21:15:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|701
1734470400000|2024-12-17 21:20:00|10984|10980|10984|10980|10984|10980|10984|10980|4533
1734470700000|2024-12-17 21:25:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|698
1734471000000|2024-12-17 21:30:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|3538
1734471300000|2024-12-17 21:35:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|696
1734471600000|2024-12-17 21:40:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2063
1734471900000|2024-12-17 21:45:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|1940
1734472200000|2024-12-17 21:50:00|10984|10980|10982.5|10978.5|10985.6|10981.6|10982.5|10978.5|3086
1734472500000|2024-12-17 21:55:00|10984|10980|10982.5|10978.5|10984|10980|10980.9|10976.9|4988
1734476400000|2024-12-17 23:00:00|10984|10980|10988.7|10984.7|10988.7|10984.7|10984|10980|914
1734476700000|2024-12-17 23:05:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|722
1734477000000|2024-12-17 23:10:00|||||||||54
1734477300000|2024-12-17 23:15:00|||||||||8
1734477600000|2024-12-17 23:20:00|||||||||60
1734477900000|2024-12-17 23:25:00|||||||||1
1734478200000|2024-12-17 23:30:00|||||||||69
1734478500000|2024-12-17 23:35:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|858
1734478800000|2024-12-17 23:40:00|||||||||205
1734479100000|2024-12-17 23:45:00|||||||||6
1734479400000|2024-12-17 23:50:00|||||||||260
1734479700000|2024-12-17 23:55:00|||||||||152
1734480000000|2024-12-18 00:00:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|603
1734480300000|2024-12-18 00:05:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|530
1734480600000|2024-12-18 00:10:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|338
1734480900000|2024-12-18 00:15:00|||||||||550
1734481200000|2024-12-18 00:20:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|803
1734481500000|2024-12-18 00:25:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|269
1734481800000|2024-12-18 00:30:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|242
1734482100000|2024-12-18 00:35:00|||||||||16
1734482400000|2024-12-18 00:40:00|||||||||22
1734482700000|2024-12-18 00:45:00|||||||||47
1734483000000|2024-12-18 00:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|583
1734483300000|2024-12-18 00:55:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|876
1734483600000|2024-12-18 01:00:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|546
1734483900000|2024-12-18 01:05:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|109
1734484200000|2024-12-18 01:10:00|||||||||67
1734484500000|2024-12-18 01:15:00|||||||||22
1734484800000|2024-12-18 01:20:00|||||||||195
1734485100000|2024-12-18 01:25:00|||||||||20
1734485400000|2024-12-18 01:30:00|||||||||24
1734485700000|2024-12-18 01:35:00|||||||||34
1734486000000|2024-12-18 01:40:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|679
1734486300000|2024-12-18 01:45:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|242
1734486600000|2024-12-18 01:50:00|||||||||109
1734486900000|2024-12-18 01:55:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|542
1734487200000|2024-12-18 02:00:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|344
1734487500000|2024-12-18 02:05:00|||||||||193
1734487800000|2024-12-18 02:10:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|616
1734488100000|2024-12-18 02:15:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|225
1734488400000|2024-12-18 02:20:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|684
1734488700000|2024-12-18 02:25:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|74
1734489000000|2024-12-18 02:30:00|||||||||258
1734489300000|2024-12-18 02:35:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|388
1734489600000|2024-12-18 02:40:00|||||||||36
1734489900000|2024-12-18 02:45:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|681
1734490200000|2024-12-18 02:50:00|||||||||100
1734490500000|2024-12-18 02:55:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|656
1734490800000|2024-12-18 03:00:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|202
1734491100000|2024-12-18 03:05:00|||||||||30
1734491400000|2024-12-18 03:10:00|||||||||42
1734491700000|2024-12-18 03:15:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|555
1734492000000|2024-12-18 03:20:00|||||||||29
1734492300000|2024-12-18 03:25:00|||||||||5
1734492600000|2024-12-18 03:30:00|||||||||88
1734492900000|2024-12-18 03:35:00|||||||||120
1734493200000|2024-12-18 03:40:00|||||||||73
1734493500000|2024-12-18 03:45:00|||||||||45
1734493800000|2024-12-18 03:50:00|||||||||29
1734494100000|2024-12-18 03:55:00|||||||||154
1734494400000|2024-12-18 04:00:00|||||||||3
1734494700000|2024-12-18 04:05:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|285
1734495300000|2024-12-18 04:15:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|634
1734495600000|2024-12-18 04:20:00|||||||||26
1734495900000|2024-12-18 04:25:00|||||||||60
1734496200000|2024-12-18 04:30:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|232
1734496500000|2024-12-18 04:35:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|636
1734496800000|2024-12-18 04:40:00|||||||||47
1734497100000|2024-12-18 04:45:00|||||||||55
1734497700000|2024-12-18 04:55:00|||||||||57
1734498000000|2024-12-18 05:00:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|137
1734498300000|2024-12-18 05:05:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|41
1734498600000|2024-12-18 05:10:00|||||||||67
1734498900000|2024-12-18 05:15:00|||||||||108
1734499200000|2024-12-18 05:20:00|||||||||6
1734499500000|2024-12-18 05:25:00|||||||||157
1734499800000|2024-12-18 05:30:00|||||||||90
1734500100000|2024-12-18 05:35:00|||||||||202
1734500400000|2024-12-18 05:40:00|||||||||274
1734500700000|2024-12-18 05:45:00|||||||||85
1734501000000|2024-12-18 05:50:00|||||||||5
1734501300000|2024-12-18 05:55:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|818
1734501600000|2024-12-18 06:00:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|40
1734501900000|2024-12-18 06:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|421
1734502200000|2024-12-18 06:10:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|338
1734502500000|2024-12-18 06:15:00|10992.6|10988.6|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|169
1734502800000|2024-12-18 06:20:00|||||||||84
1734503100000|2024-12-18 06:25:00|||||||||23
1734503400000|2024-12-18 06:30:00|10995|10991|10995|10991|10995|10991|10995|10991|414
1734503700000|2024-12-18 06:35:00|||||||||232
1734504000000|2024-12-18 06:40:00|||||||||349
1734504300000|2024-12-18 06:45:00|||||||||168
1734504600000|2024-12-18 06:50:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|219
1734504900000|2024-12-18 06:55:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|721
1734505200000|2024-12-18 07:00:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10991.8|10987.8|1403
1734505500000|2024-12-18 07:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1474
1734505800000|2024-12-18 07:10:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|204
1734506100000|2024-12-18 07:15:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|19
1734506400000|2024-12-18 07:20:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|430
1734506700000|2024-12-18 07:25:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|831
1734507000000|2024-12-18 07:30:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|604
1734507300000|2024-12-18 07:35:00|||||||||320
1734507600000|2024-12-18 07:40:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|1357
1734507900000|2024-12-18 07:45:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|894
1734508200000|2024-12-18 07:50:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|837
1734508500000|2024-12-18 07:55:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|964
1734508800000|2024-12-18 08:00:00|||||||||372
1734509100000|2024-12-18 08:05:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1634
1734509400000|2024-12-18 08:10:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|496
1734509700000|2024-12-18 08:15:00|10988.7|10984.7|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|577
1734510000000|2024-12-18 08:20:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|374
1734510300000|2024-12-18 08:25:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|491
1734510600000|2024-12-18 08:30:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|459
1734510900000|2024-12-18 08:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|947
1734511200000|2024-12-18 08:40:00|||||||||465
1734511500000|2024-12-18 08:45:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|949
1734511800000|2024-12-18 08:50:00|||||||||147
1734512100000|2024-12-18 08:55:00|||||||||57
1734512400000|2024-12-18 09:00:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10984|10980|2100
1734512700000|2024-12-18 09:05:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10980.9|10976.9|2445
1734513000000|2024-12-18 09:10:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1276
1734513300000|2024-12-18 09:15:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1123
1734513600000|2024-12-18 09:20:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1236
1734513900000|2024-12-18 09:25:00|||||||||177
1734514200000|2024-12-18 09:30:00|10979.3|10975.3|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|713
1734514500000|2024-12-18 09:35:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|985
1734514800000|2024-12-18 09:40:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1509
1734515100000|2024-12-18 09:45:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|754
1734515400000|2024-12-18 09:50:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|750
1734515700000|2024-12-18 09:55:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|1020
1734516000000|2024-12-18 10:00:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|591
1734516300000|2024-12-18 10:05:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|321
1734516600000|2024-12-18 10:10:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|327
1734516900000|2024-12-18 10:15:00|||||||||866
1734517200000|2024-12-18 10:20:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|368
1734517500000|2024-12-18 10:25:00|||||||||226
1734517800000|2024-12-18 10:30:00|||||||||201
1734518100000|2024-12-18 10:35:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|592
1734518400000|2024-12-18 10:40:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|3017
1734518700000|2024-12-18 10:45:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|1052
1734519000000|2024-12-18 10:50:00|||||||||390
1734519300000|2024-12-18 10:55:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|1858
1734519600000|2024-12-18 11:00:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|2325
1734519900000|2024-12-18 11:05:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|1077
1734520200000|2024-12-18 11:10:00|10980.9|10976.9|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|620
1734520500000|2024-12-18 11:15:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1184
1734520800000|2024-12-18 11:20:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1475
1734521100000|2024-12-18 11:25:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|1317
1734521400000|2024-12-18 11:30:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|1728
1734521700000|2024-12-18 11:35:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|613
1734522000000|2024-12-18 11:40:00|||||||||292
1734522300000|2024-12-18 11:45:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|934
1734522600000|2024-12-18 11:50:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|921
1734522900000|2024-12-18 11:55:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|1180
1734523200000|2024-12-18 12:00:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|808
1734523500000|2024-12-18 12:05:00|10979.3|10975.3|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|3496
1734523800000|2024-12-18 12:10:00|||||||||761
1734524100000|2024-12-18 12:15:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|988
1734524400000|2024-12-18 12:20:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|275
1734524700000|2024-12-18 12:25:00|||||||||1808
1734525000000|2024-12-18 12:30:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|805
1734525300000|2024-12-18 12:35:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|1209
1734525600000|2024-12-18 12:40:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|6509
1734525900000|2024-12-18 12:45:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10970|10966|1974
1734526200000|2024-12-18 12:50:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1042
1734526500000|2024-12-18 12:55:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|4555
1734526800000|2024-12-18 13:00:00|10970|10966|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|2576
1734527100000|2024-12-18 13:05:00|10966.8|10962.8|10968.4|10964.4|10970|10966|10966.8|10962.8|4434
1734527400000|2024-12-18 13:10:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10968.4|10964.4|2344
1734527700000|2024-12-18 13:15:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|2582
1734528000000|2024-12-18 13:20:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10965.3|10961.3|4965
1734528300000|2024-12-18 13:25:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|1770
1734528600000|2024-12-18 13:30:00|10970.8|10966.8|10968.4|10964.4|10973.1|10969.1|10968.4|10964.4|3172
1734528900000|2024-12-18 13:35:00|10970|10966|10974.7|10970.7|10976.2|10972.2|10970|10966|5982
1734529200000|2024-12-18 13:40:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10970|10966|2651
1734529500000|2024-12-18 13:45:00|10974.7|10970.7|10974.7|10970.7|10977.8|10973.8|10973.1|10969.1|4281
1734529800000|2024-12-18 13:50:00|10976.2|10972.2|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|5785
1734530100000|2024-12-18 13:55:00|10973.1|10969.1|10977.8|10973.8|10977.8|10973.8|10973.1|10969.1|7041
1734530400000|2024-12-18 14:00:00|10979.3|10975.3|10979.3|10975.3|10982.5|10978.5|10977.8|10973.8|6728
1734530700000|2024-12-18 14:05:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10977.8|10973.8|9414
1734531000000|2024-12-18 14:10:00|10984|10980|10985.6|10981.6|10987.2|10983.2|10982.5|10978.5|6407
1734531300000|2024-12-18 14:15:00|10984|10980|10985.6|10981.6|10988.7|10984.7|10984|10980|3755
1734531600000|2024-12-18 14:20:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|4280
1734531900000|2024-12-18 14:25:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|9028
1734532200000|2024-12-18 14:30:00|10985.6|10981.6|10990.3|10986.3|10990.3|10986.3|10985.6|10981.6|4313
1734532500000|2024-12-18 14:35:00|10988.7|10984.7|10990.3|10986.3|10991.8|10987.8|10987.2|10983.2|2192
1734532800000|2024-12-18 14:40:00|10991.8|10987.8|10998.1|10994.1|10998.1|10994.1|10990.3|10986.3|4762
1734533100000|2024-12-18 14:45:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|4323
1734533400000|2024-12-18 14:50:00|10995|10991|10995|10991|10996.5|10992.5|10993.4|10989.4|3551
1734533700000|2024-12-18 14:55:00|10996.5|10992.5|10993.4|10989.4|10996.5|10992.5|10991.8|10987.8|4746
1734534000000|2024-12-18 15:00:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|5979
1734534300000|2024-12-18 15:05:00|10993.4|10989.4|10988.7|10984.7|10993.4|10989.4|10988.7|10984.7|3634
1734534600000|2024-12-18 15:10:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|3663
1734534900000|2024-12-18 15:15:00|10989.5|10985.5|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|3765
1734535200000|2024-12-18 15:20:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|2630
1734535500000|2024-12-18 15:25:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|3255
1734535800000|2024-12-18 15:30:00|10984|10980|10985.6|10981.6|10987.2|10983.2|10984|10980|1898
1734536100000|2024-12-18 15:35:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|1709
1734536400000|2024-12-18 15:40:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|1694
1734536700000|2024-12-18 15:45:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|2113
1734537000000|2024-12-18 15:50:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|1876
1734537300000|2024-12-18 15:55:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|2936
1734537600000|2024-12-18 16:00:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|3919
1734537900000|2024-12-18 16:05:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|3470
1734538200000|2024-12-18 16:10:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|825
1734538500000|2024-12-18 16:15:00|10988.7|10984.7|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|2510
1734538800000|2024-12-18 16:20:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1369
1734539100000|2024-12-18 16:25:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|2811
1734539400000|2024-12-18 16:30:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|2183
1734539700000|2024-12-18 16:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|1053
1734540000000|2024-12-18 16:40:00|10987.2|10983.2|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|3568
1734540300000|2024-12-18 16:45:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|1337
1734540600000|2024-12-18 16:50:00|||||||||952
1734540900000|2024-12-18 16:55:00|10984|10980|10984|10980|10984|10980|10984|10980|2682
1734541200000|2024-12-18 17:00:00|10982.5|10978.5|10987.2|10983.2|10987.2|10983.2|10982.5|10978.5|3260
1734541500000|2024-12-18 17:05:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1545
1734541800000|2024-12-18 17:10:00|||||||||3162
1734542100000|2024-12-18 17:15:00|10984|10980|10984|10980|10984|10980|10982.5|10978.5|3466
1734542400000|2024-12-18 17:20:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|1921
1734542700000|2024-12-18 17:25:00|10985.6|10981.6|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|2836
1734543000000|2024-12-18 17:30:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|2094
1734543300000|2024-12-18 17:35:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|2612
1734543600000|2024-12-18 17:40:00|10990.3|10986.3|10991.8|10987.8|10993.4|10989.4|10990.3|10986.3|3017
1734543900000|2024-12-18 17:45:00|10993.4|10989.4|10995|10991|10995|10991|10991.8|10987.8|3176
1734544200000|2024-12-18 17:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|2838
1734544500000|2024-12-18 17:55:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|4011
1734544800000|2024-12-18 18:00:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|3517
1734545100000|2024-12-18 18:05:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1459
1734545400000|2024-12-18 18:10:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|2340
1734545700000|2024-12-18 18:15:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|2205
1734546000000|2024-12-18 18:20:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|4391
1734546300000|2024-12-18 18:25:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|5775
1734546600000|2024-12-18 18:30:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|5008
1734546900000|2024-12-18 18:35:00|||||||||672
1734547200000|2024-12-18 18:40:00|10991.8|10987.8|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1533
1734547500000|2024-12-18 18:45:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1260
1734547800000|2024-12-18 18:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|4409
1734548100000|2024-12-18 18:55:00|10991.8|10987.8|10994.2|10990.2|10995.8|10991.8|10991.8|10987.8|4145
1734548400000|2024-12-18 19:00:00|10968.4|10964.4|10952.8|10948.8|10984|10980|10952.8|10948.8|23241
1734548700000|2024-12-18 19:05:00|10951.2|10947.2|10943.4|10939.4|10954.3|10950.3|10941.8|10937.8|21991
1734549000000|2024-12-18 19:10:00|10941.8|10937.8|10937.2|10933.2|10948.1|10944.1|10934|10930|22266
1734549300000|2024-12-18 19:15:00|10935.6|10931.6|10943.4|10939.4|10943.4|10939.4|10935.6|10931.6|17232
1734549600000|2024-12-18 19:20:00|10941.8|10937.8|10946.5|10942.5|10948.1|10944.1|10940.3|10936.3|13902
1734549900000|2024-12-18 19:25:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|15190
1734550200000|2024-12-18 19:30:00|10941.8|10937.8|10938.7|10934.7|10945|10941|10938.7|10934.7|10058
1734550500000|2024-12-18 19:35:00|10940.3|10936.3|10927.8|10923.8|10940.3|10936.3|10927.8|10923.8|21040
1734550800000|2024-12-18 19:40:00|10929.3|10925.3|10926.2|10922.2|10935.6|10931.6|10924.7|10920.7|20551
1734551100000|2024-12-18 19:45:00|10927.8|10923.8|10923.1|10919.1|10929.3|10925.3|10921.5|10917.5|17749
1734551400000|2024-12-18 19:50:00|10924.7|10920.7|10920|10916|10930.9|10926.9|10918.4|10914.4|21382
1734551700000|2024-12-18 19:55:00|10918.4|10914.4|10904.3|10900.3|10918.4|10914.4|10901.2|10897.2|30122
1734552000000|2024-12-18 20:00:00|10905.9|10901.9|10915.3|10911.3|10915.3|10911.3|10904.3|10900.3|15633
1734552300000|2024-12-18 20:05:00|10913.7|10909.7|10909|10905|10915.3|10911.3|10907.5|10903.5|11910
1734552600000|2024-12-18 20:10:00|10910.6|10906.6|10912.2|10908.2|10913.7|10909.7|10907.5|10903.5|20377
1734552900000|2024-12-18 20:15:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10905.9|10901.9|12567
1734553200000|2024-12-18 20:20:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10905.9|10901.9|12231
1734553500000|2024-12-18 20:25:00|10909|10905|10902.8|10898.8|10909|10905|10901.2|10897.2|25226
1734553800000|2024-12-18 20:30:00|10904.3|10900.3|10896.5|10892.5|10904.3|10900.3|10896.5|10892.5|10612
1734554100000|2024-12-18 20:35:00|10895|10891|10896.5|10892.5|10898.1|10894.1|10893.4|10889.4|12509
1734554400000|2024-12-18 20:40:00|10898.1|10894.1|10901.2|10897.2|10902.8|10898.8|10898.1|10894.1|7361
1734554700000|2024-12-18 20:45:00|10902.8|10898.8|10905.9|10901.9|10907.5|10903.5|10901.2|10897.2|7269
1734555000000|2024-12-18 20:50:00|10907.5|10903.5|10904.3|10900.3|10909|10905|10901.2|10897.2|6714
1734555300000|2024-12-18 20:55:00|10905.9|10901.9|10901.2|10897.2|10905.9|10901.9|10899.7|10895.7|15542
1734555600000|2024-12-18 21:00:00|10902.8|10898.8|10893.4|10889.4|10902.8|10898.8|10893.4|10889.4|17032
1734555900000|2024-12-18 21:05:00|10891.8|10887.8|10891.8|10887.8|10895|10891|10890.3|10886.3|7745
1734556200000|2024-12-18 21:10:00|10890.3|10886.3|10895|10891|10895|10891|10890.3|10886.3|6030
1734556500000|2024-12-18 21:15:00|10896.5|10892.5|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|8389
1734556800000|2024-12-18 21:20:00|10895|10891|10899.7|10895.7|10902.8|10898.8|10895|10891|8421
1734557100000|2024-12-18 21:25:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10896.5|10892.5|7162
1734557400000|2024-12-18 21:30:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|3432
1734557700000|2024-12-18 21:35:00|10898.1|10894.1|10893.4|10889.4|10899.7|10895.7|10891.8|10887.8|6678
1734558000000|2024-12-18 21:40:00|10891.8|10887.8|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|7218
1734558300000|2024-12-18 21:45:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10887.2|10883.2|6855
1734558600000|2024-12-18 21:50:00|10888.7|10884.7|10895|10891|10895|10891|10888.7|10884.7|7866
1734558900000|2024-12-18 21:55:00|10893.4|10889.4|10891.8|10887.8|10895|10891|10891.8|10887.8|7735
1734562800000|2024-12-18 23:00:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10888.7|10884.7|2086
1734563100000|2024-12-18 23:05:00|||||||||110
1734563400000|2024-12-18 23:10:00|10895|10891|10895|10891|10896.5|10892.5|10893.4|10889.4|1695
1734563700000|2024-12-18 23:15:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|708
1734564000000|2024-12-18 23:20:00|||||||||588
1734564300000|2024-12-18 23:25:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|751
1734564600000|2024-12-18 23:30:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|388
1734564900000|2024-12-18 23:35:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|664
1734565200000|2024-12-18 23:40:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1508
1734565500000|2024-12-18 23:45:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|815
1734565800000|2024-12-18 23:50:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|574
1734566100000|2024-12-18 23:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|2241
1734566400000|2024-12-19 00:00:00|10893.4|10889.4|10895|10891|10895|10891|10891.8|10887.8|1118
1734566700000|2024-12-19 00:05:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|2269
1734567000000|2024-12-19 00:10:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10895|10891|1032
1734567300000|2024-12-19 00:15:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10895|10891|929
1734567600000|2024-12-19 00:20:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10893.4|10889.4|2881
1734567900000|2024-12-19 00:25:00|||||||||807
1734568200000|2024-12-19 00:30:00|||||||||396
1734568500000|2024-12-19 00:35:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|676
1734568800000|2024-12-19 00:40:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|609
1734569100000|2024-12-19 00:45:00|10893.4|10889.4|10896.5|10892.5|10898.1|10894.1|10893.4|10889.4|1098
1734569400000|2024-12-19 00:50:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1062
1734569700000|2024-12-19 00:55:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1747
1734570000000|2024-12-19 01:00:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1355
1734570300000|2024-12-19 01:05:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1063
1734570600000|2024-12-19 01:10:00|||||||||226
1734570900000|2024-12-19 01:15:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1383
1734571200000|2024-12-19 01:20:00|||||||||278
1734571500000|2024-12-19 01:25:00|10899.7|10895.7|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|767
1734571800000|2024-12-19 01:30:00|10901.2|10897.2|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|905
1734572100000|2024-12-19 01:35:00|10897.3|10893.3|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|700
1734572400000|2024-12-19 01:40:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|901
1734572700000|2024-12-19 01:45:00|||||||||239
1734573000000|2024-12-19 01:50:00|10898.1|10894.1|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|1516
1734573300000|2024-12-19 01:55:00|||||||||156
1734573600000|2024-12-19 02:00:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|790
1734573900000|2024-12-19 02:05:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|570
1734574200000|2024-12-19 02:10:00|||||||||873
1734574500000|2024-12-19 02:15:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1119
1734574800000|2024-12-19 02:20:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|626
1734575100000|2024-12-19 02:25:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|1123
1734575400000|2024-12-19 02:30:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|324
1734575700000|2024-12-19 02:35:00|10901.2|10897.2|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|559
1734576000000|2024-12-19 02:40:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|2066
1734576300000|2024-12-19 02:45:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|636
1734576600000|2024-12-19 02:50:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|987
1734576900000|2024-12-19 02:55:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|969
1734577200000|2024-12-19 03:00:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|627
1734577500000|2024-12-19 03:05:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1316
1734577800000|2024-12-19 03:10:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|578
1734578100000|2024-12-19 03:15:00|10895|10891|10895|10891|10895|10891|10895|10891|458
1734578400000|2024-12-19 03:20:00|||||||||858
1734578700000|2024-12-19 03:25:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|1360
1734579000000|2024-12-19 03:30:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|771
1734579300000|2024-12-19 03:35:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|648
1734579600000|2024-12-19 03:40:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|183
1734579900000|2024-12-19 03:45:00|||||||||214
1734580200000|2024-12-19 03:50:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|725
1734580500000|2024-12-19 03:55:00|10895|10891|10895|10891|10895|10891|10895|10891|800
1734580800000|2024-12-19 04:00:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1179
1734581100000|2024-12-19 04:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1232
1734581400000|2024-12-19 04:10:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|898
1734581700000|2024-12-19 04:15:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|280
1734582000000|2024-12-19 04:20:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|140
1734582300000|2024-12-19 04:25:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|1002
1734582600000|2024-12-19 04:30:00|||||||||577
1734582900000|2024-12-19 04:35:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|583
1734583200000|2024-12-19 04:40:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|757
1734583500000|2024-12-19 04:45:00|||||||||101
1734583800000|2024-12-19 04:50:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|498
1734584100000|2024-12-19 04:55:00|10889.5|10885.5|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|380
1734584400000|2024-12-19 05:00:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|160
1734584700000|2024-12-19 05:05:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1247
1734585000000|2024-12-19 05:10:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|342
1734585300000|2024-12-19 05:15:00|||||||||262
1734585600000|2024-12-19 05:20:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|643
1734585900000|2024-12-19 05:25:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|447
1734586200000|2024-12-19 05:30:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1551
1734586500000|2024-12-19 05:35:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|597
1734586800000|2024-12-19 05:40:00|||||||||440
1734587100000|2024-12-19 05:45:00|||||||||144
1734587400000|2024-12-19 05:50:00|||||||||223
1734587700000|2024-12-19 05:55:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|433
1734588000000|2024-12-19 06:00:00|||||||||532
1734588300000|2024-12-19 06:05:00|10887.9|10883.9|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1082
1734588600000|2024-12-19 06:10:00|||||||||91
1734588900000|2024-12-19 06:15:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1143
1734589200000|2024-12-19 06:20:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|920
1734589500000|2024-12-19 06:25:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|522
1734589800000|2024-12-19 06:30:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|577
1734590100000|2024-12-19 06:35:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|1106
1734590400000|2024-12-19 06:40:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|511
1734590700000|2024-12-19 06:45:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|537
1734591000000|2024-12-19 06:50:00|10893.4|10889.4|10895|10891|10895|10891|10891.8|10887.8|2232
1734591300000|2024-12-19 06:55:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1533
1734591600000|2024-12-19 07:00:00|10893.4|10889.4|10893.4|10889.4|10895.8|10891.8|10893.4|10889.4|1601
1734591900000|2024-12-19 07:05:00|10895|10891|10890.3|10886.3|10895|10891|10890.3|10886.3|3148
1734592200000|2024-12-19 07:10:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2046
1734592500000|2024-12-19 07:15:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|692
1734592800000|2024-12-19 07:20:00|10891.8|10887.8|10895|10891|10896.5|10892.5|10891.8|10887.8|864
1734593100000|2024-12-19 07:25:00|10894.2|10890.2|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|1268
1734593400000|2024-12-19 07:30:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|631
1734593700000|2024-12-19 07:35:00|10899.7|10895.7|10896.5|10892.5|10899.7|10895.7|10896.5|10892.5|1764
1734594000000|2024-12-19 07:40:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10895|10891|943
1734594300000|2024-12-19 07:45:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10888.7|10884.7|5704
1734594600000|2024-12-19 07:50:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|1316
1734594900000|2024-12-19 07:55:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2478
1734595200000|2024-12-19 08:00:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10885.6|10881.6|5972
1734595500000|2024-12-19 08:05:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|3060
1734595800000|2024-12-19 08:10:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|1604
1734596100000|2024-12-19 08:15:00|10890.3|10886.3|10895|10891|10895|10891|10890.3|10886.3|1261
1734596400000|2024-12-19 08:20:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|2635
1734596700000|2024-12-19 08:25:00|10893.4|10889.4|10895|10891|10896.5|10892.5|10893.4|10889.4|1178
1734597000000|2024-12-19 08:30:00|10893.4|10889.4|10891.8|10887.8|10895|10891|10891.8|10887.8|2486
1734597300000|2024-12-19 08:35:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1510
1734597600000|2024-12-19 08:40:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|5212
1734597900000|2024-12-19 08:45:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|1827
1734598200000|2024-12-19 08:50:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|1955
1734598500000|2024-12-19 08:55:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1585
1734598800000|2024-12-19 09:00:00|10893.4|10889.4|10888.7|10884.7|10893.4|10889.4|10887.2|10883.2|2530
1734599100000|2024-12-19 09:05:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|2037
1734599400000|2024-12-19 09:10:00|10888.7|10884.7|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|1985
1734599700000|2024-12-19 09:15:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|4799
1734600000000|2024-12-19 09:20:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1512
1734600300000|2024-12-19 09:25:00|10887.2|10883.2|10877.8|10873.8|10887.2|10883.2|10877.8|10873.8|9022
1734600600000|2024-12-19 09:30:00|10879.3|10875.3|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|4003
1734600900000|2024-12-19 09:35:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|5436
1734601200000|2024-12-19 09:40:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|2288
1734601500000|2024-12-19 09:45:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|1608
1734601800000|2024-12-19 09:50:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|2873
1734602100000|2024-12-19 09:55:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|4395
1734602400000|2024-12-19 10:00:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|3141
1734602700000|2024-12-19 10:05:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1574
1734603000000|2024-12-19 10:10:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1651
1734603300000|2024-12-19 10:15:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10891.8|10887.8|1560
1734603600000|2024-12-19 10:20:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|2898
1734603900000|2024-12-19 10:25:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|2112
1734604200000|2024-12-19 10:30:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|1777
1734604500000|2024-12-19 10:35:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1188
1734604800000|2024-12-19 10:40:00|10895|10891|10895|10891|10895|10891|10895|10891|888
1734605100000|2024-12-19 10:45:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|2256
1734605400000|2024-12-19 10:50:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|1671
1734605700000|2024-12-19 10:55:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|2401
1734606000000|2024-12-19 11:00:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|4872
1734606300000|2024-12-19 11:05:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2620
1734606600000|2024-12-19 11:10:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|704
1734606900000|2024-12-19 11:15:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|774
1734607200000|2024-12-19 11:20:00|10887.9|10883.9|10888.7|10884.7|10888.7|10884.7|10887.9|10883.9|720
1734607500000|2024-12-19 11:25:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|3477
1734607800000|2024-12-19 11:30:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10884|10880|2118
1734608100000|2024-12-19 11:35:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|1116
1734608400000|2024-12-19 11:40:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|1424
1734608700000|2024-12-19 11:45:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|1891
1734609000000|2024-12-19 11:50:00|10884|10880|10888.7|10884.7|10890.3|10886.3|10884|10880|2274
1734609300000|2024-12-19 11:55:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1835
1734609600000|2024-12-19 12:00:00|10887.2|10883.2|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|3872
1734609900000|2024-12-19 12:05:00|10887.2|10883.2|10887.2|10883.2|10891.8|10887.8|10885.6|10881.6|2222
1734610200000|2024-12-19 12:10:00|10888.7|10884.7|10885.6|10881.6|10890.3|10886.3|10885.6|10881.6|2119
1734610500000|2024-12-19 12:15:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|1926
1734610800000|2024-12-19 12:20:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10885.6|10881.6|1597
1734611100000|2024-12-19 12:25:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10882.5|10878.5|2686
1734611400000|2024-12-19 12:30:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10880.9|10876.9|3919
1734611700000|2024-12-19 12:35:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|4602
1734612000000|2024-12-19 12:40:00|10882.5|10878.5|10888.7|10884.7|10888.7|10884.7|10882.5|10878.5|2826
1734612300000|2024-12-19 12:45:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1970
1734612600000|2024-12-19 12:50:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|3112
1734612900000|2024-12-19 12:55:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|4954
1734613200000|2024-12-19 13:00:00|10887.2|10883.2|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|4761
1734613500000|2024-12-19 13:05:00|10887.2|10883.2|10880.9|10876.9|10887.2|10883.2|10880.9|10876.9|5689
1734613800000|2024-12-19 13:10:00|10882.5|10878.5|10885.6|10881.6|10887.2|10883.2|10882.5|10878.5|2623
1734614100000|2024-12-19 13:15:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|3883
1734614400000|2024-12-19 13:20:00|10887.2|10883.2|10890.3|10886.3|10893.4|10889.4|10884|10880|6712
1734614700000|2024-12-19 13:25:00|10888.7|10884.7|10889.5|10885.5|10891.8|10887.8|10888.7|10884.7|6050
1734615000000|2024-12-19 13:30:00|10888.7|10884.7|10882.5|10878.5|10890.3|10886.3|10880.9|10876.9|14047
1734615300000|2024-12-19 13:35:00|10884|10880|10891.8|10887.8|10891.8|10887.8|10879.3|10875.3|10213
1734615600000|2024-12-19 13:40:00|10890.3|10886.3|10885.6|10881.6|10893.4|10889.4|10885.6|10881.6|6137
1734615900000|2024-12-19 13:45:00|10884|10880|10885.6|10881.6|10888.7|10884.7|10884|10880|5474
1734616200000|2024-12-19 13:50:00|10884|10880|10877.8|10873.8|10884|10880|10876.2|10872.2|9848
1734616500000|2024-12-19 13:55:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|11001
1734616800000|2024-12-19 14:00:00|10879.3|10875.3|10877.8|10873.8|10880.9|10876.9|10876.2|10872.2|12351
1734617100000|2024-12-19 14:05:00|10879.3|10875.3|10887.2|10883.2|10888.7|10884.7|10879.3|10875.3|7306
1734617400000|2024-12-19 14:10:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|3016
1734617700000|2024-12-19 14:15:00|10885.6|10881.6|10879.3|10875.3|10887.2|10883.2|10877.8|10873.8|8778
1734618000000|2024-12-19 14:20:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|6556
1734618300000|2024-12-19 14:25:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|6434
1734618600000|2024-12-19 14:30:00|10876.2|10872.2|10882.5|10878.5|10882.5|10878.5|10876.2|10872.2|6134
1734618900000|2024-12-19 14:35:00|10880.9|10876.9|10877.8|10873.8|10882.5|10878.5|10876.2|10872.2|5741
1734619200000|2024-12-19 14:40:00|10876.2|10872.2|10871.5|10867.5|10876.2|10872.2|10871.5|10867.5|13290
1734619500000|2024-12-19 14:45:00|10870|10866|10870|10866|10873.1|10869.1|10870|10866|8350
1734619800000|2024-12-19 14:50:00|10868.4|10864.4|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|11239
1734620100000|2024-12-19 14:55:00|10870|10866|10873.1|10869.1|10874.7|10870.7|10870|10866|6343
1734620400000|2024-12-19 15:00:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10870|10866|8389
1734620700000|2024-12-19 15:05:00|10868.4|10864.4|10874.7|10870.7|10874.7|10870.7|10868.4|10864.4|5823
1734621000000|2024-12-19 15:10:00|10873.1|10869.1|10876.2|10872.2|10877.8|10873.8|10873.1|10869.1|8174
1734621300000|2024-12-19 15:15:00|10874.7|10870.7|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|2892
1734621600000|2024-12-19 15:20:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|4019
1734621900000|2024-12-19 15:25:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10870|10866|3847
1734622200000|2024-12-19 15:30:00|10873.1|10869.1|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|5826
1734622500000|2024-12-19 15:35:00|10874.7|10870.7|10877.8|10873.8|10879.3|10875.3|10873.1|10869.1|5504
1734622800000|2024-12-19 15:40:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|2720
1734623100000|2024-12-19 15:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|5665
1734623400000|2024-12-19 15:50:00|10880.9|10876.9|10880.9|10876.9|10884|10880|10880.9|10876.9|6048
1734623700000|2024-12-19 15:55:00|10882.5|10878.5|10879.3|10875.3|10885.6|10881.6|10879.3|10875.3|8413
1734624000000|2024-12-19 16:00:00|10880.9|10876.9|10877.8|10873.8|10882.5|10878.5|10877.8|10873.8|7304
1734624300000|2024-12-19 16:05:00|10876.2|10872.2|10871.5|10867.5|10877.8|10873.8|10871.5|10867.5|5429
1734624600000|2024-12-19 16:10:00|10870|10866|10874.7|10870.7|10877.8|10873.8|10870|10866|6727
1734624900000|2024-12-19 16:15:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|10988
1734625200000|2024-12-19 16:20:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10874.7|10870.7|3849
1734625500000|2024-12-19 16:25:00|10879.3|10875.3|10884|10880|10885.6|10881.6|10879.3|10875.3|7106
1734625800000|2024-12-19 16:30:00|10882.5|10878.5|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|4349
1734626100000|2024-12-19 16:35:00|10884|10880|10884|10880|10885.6|10881.6|10880.9|10876.9|4356
1734626400000|2024-12-19 16:40:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10880.9|10876.9|5218
1734626700000|2024-12-19 16:45:00|10880.9|10876.9|10882.5|10878.5|10884|10880|10880.9|10876.9|5856
1734627000000|2024-12-19 16:50:00|10880.9|10876.9|10877.8|10873.8|10880.9|10876.9|10876.2|10872.2|4608
1734627300000|2024-12-19 16:55:00|10876.2|10872.2|10873.1|10869.1|10877.8|10873.8|10873.1|10869.1|4466
1734627600000|2024-12-19 17:00:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10868.4|10864.4|10280
1734627900000|2024-12-19 17:05:00|10876.2|10872.2|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|3939
1734628200000|2024-12-19 17:10:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|2698
1734628500000|2024-12-19 17:15:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10870|10866|4223
1734628800000|2024-12-19 17:20:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1137
1734629100000|2024-12-19 17:25:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|2458
1734629400000|2024-12-19 17:30:00|10870|10866|10865.3|10861.3|10871.5|10867.5|10865.3|10861.3|5411
1734629700000|2024-12-19 17:35:00|10863.7|10859.7|10866.8|10862.8|10866.8|10862.8|10863.7|10859.7|8176
1734630000000|2024-12-19 17:40:00|10865.3|10861.3|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|5309
1734630300000|2024-12-19 17:45:00|10865.3|10861.3|10863.7|10859.7|10866.8|10862.8|10862.2|10858.2|5383
1734630600000|2024-12-19 17:50:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10860.6|10856.6|3179
1734630900000|2024-12-19 17:55:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10859|10855|8461
1734631200000|2024-12-19 18:00:00|10862.2|10858.2|10854.3|10850.3|10863.7|10859.7|10854.3|10850.3|10180
1734631500000|2024-12-19 18:05:00|10855.9|10851.9|10859|10855|10859|10855|10855.9|10851.9|7366
1734631800000|2024-12-19 18:10:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10859|10855|2515
1734632100000|2024-12-19 18:15:00|10859|10855|10860.6|10856.6|10862.2|10858.2|10859|10855|2866
1734632400000|2024-12-19 18:20:00|10859|10855|10859|10855|10862.2|10858.2|10857.5|10853.5|2919
1734632700000|2024-12-19 18:25:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10859|10855|2579
1734633000000|2024-12-19 18:30:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|3650
1734633300000|2024-12-19 18:35:00|10859|10855|10855.9|10851.9|10859|10855|10855.9|10851.9|2770
1734633600000|2024-12-19 18:40:00|10857.5|10853.5|10859|10855|10862.2|10858.2|10857.5|10853.5|4564
1734633900000|2024-12-19 18:45:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10859|10855|4936
1734634200000|2024-12-19 18:50:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|3142
1734634500000|2024-12-19 18:55:00|10866.8|10862.8|10873.1|10869.1|10874.7|10870.7|10865.3|10861.3|10613
1734634800000|2024-12-19 19:00:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10870|10866|21301
1734635100000|2024-12-19 19:05:00|10871.5|10867.5|10876.2|10872.2|10876.2|10872.2|10871.5|10867.5|4893
1734635400000|2024-12-19 19:10:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|4243
1734635700000|2024-12-19 19:15:00|10879.3|10875.3|10876.2|10872.2|10879.3|10875.3|10874.7|10870.7|5351
1734636000000|2024-12-19 19:20:00|10874.7|10870.7|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|3348
1734636300000|2024-12-19 19:25:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|2880
1734636600000|2024-12-19 19:30:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|3143
1734636900000|2024-12-19 19:35:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1327
1734637200000|2024-12-19 19:40:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|2932
1734637500000|2024-12-19 19:45:00|10874.7|10870.7|10871.5|10867.5|10876.2|10872.2|10871.5|10867.5|8255
1734637800000|2024-12-19 19:50:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10870|10866|5888
1734638100000|2024-12-19 19:55:00|10873.1|10869.1|10859|10855|10874.7|10870.7|10859|10855|34395
1734638400000|2024-12-19 20:00:00|10860.6|10856.6|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|13839
1734638700000|2024-12-19 20:05:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10859|10855|8441
1734639000000|2024-12-19 20:10:00|10859|10855|10859|10855|10860.6|10856.6|10857.5|10853.5|10246
1734639300000|2024-12-19 20:15:00|10857.5|10853.5|10860.6|10856.6|10862.2|10858.2|10857.5|10853.5|7416
1734639600000|2024-12-19 20:20:00|10862.2|10858.2|10859|10855|10862.2|10858.2|10859|10855|4925
1734639900000|2024-12-19 20:25:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|1752
1734640200000|2024-12-19 20:30:00|10859|10855|10860.6|10856.6|10862.2|10858.2|10859|10855|2114
1734640500000|2024-12-19 20:35:00|10862.2|10858.2|10859|10855|10862.2|10858.2|10859|10855|3609
1734640800000|2024-12-19 20:40:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|1242
1734641100000|2024-12-19 20:45:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|4456
1734641400000|2024-12-19 20:50:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|4032
1734641700000|2024-12-19 20:55:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|7959
1734642000000|2024-12-19 21:00:00|10865.3|10861.3|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|6547
1734642300000|2024-12-19 21:05:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|1696
1734642600000|2024-12-19 21:10:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|2770
1734642900000|2024-12-19 21:15:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|2757
1734643200000|2024-12-19 21:20:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1619
1734643500000|2024-12-19 21:25:00|10862.2|10858.2|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|1710
1734643800000|2024-12-19 21:30:00|||||||||637
1734644100000|2024-12-19 21:35:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|1710
1734644400000|2024-12-19 21:40:00|10866.1|10862.1|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|3178
1734644700000|2024-12-19 21:45:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|1204
1734645000000|2024-12-19 21:50:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|2001
1734645300000|2024-12-19 21:55:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|2214
1734649200000|2024-12-19 23:00:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|428
1734649500000|2024-12-19 23:05:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|696
1734649800000|2024-12-19 23:10:00|||||||||414
1734650100000|2024-12-19 23:15:00|10869.2|10865.2|10868.4|10864.4|10870|10866|10868.4|10864.4|371
1734650400000|2024-12-19 23:20:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|211
1734650700000|2024-12-19 23:25:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|1064
1734651000000|2024-12-19 23:30:00|10870|10866|10870|10866|10870|10866|10870|10866|429
1734651300000|2024-12-19 23:35:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|582
1734651600000|2024-12-19 23:40:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|382
1734651900000|2024-12-19 23:45:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1111
1734652200000|2024-12-19 23:50:00|||||||||181
1734652500000|2024-12-19 23:55:00|||||||||225
1734652800000|2024-12-20 00:00:00|10870.8|10866.8|10871.5|10867.5|10873.1|10869.1|10870|10866|1620
1734653100000|2024-12-20 00:05:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|389
1734653400000|2024-12-20 00:10:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|802
1734653700000|2024-12-20 00:15:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|804
1734654000000|2024-12-20 00:20:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|811
1734654300000|2024-12-20 00:25:00|||||||||583
1734654600000|2024-12-20 00:30:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|319
1734654900000|2024-12-20 00:35:00|||||||||416
1734655200000|2024-12-20 00:40:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|677
1734655500000|2024-12-20 00:45:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|848
1734655800000|2024-12-20 00:50:00|||||||||442
1734656100000|2024-12-20 00:55:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1174
1734656400000|2024-12-20 01:00:00|||||||||189
1734656700000|2024-12-20 01:05:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|360
1734657000000|2024-12-20 01:10:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1609
1734657300000|2024-12-20 01:15:00|||||||||215
1734657600000|2024-12-20 01:20:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|927
1734657900000|2024-12-20 01:25:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|247
1734658200000|2024-12-20 01:30:00|||||||||420
1734658500000|2024-12-20 01:35:00|||||||||508
1734658800000|2024-12-20 01:40:00|||||||||867
1734659100000|2024-12-20 01:45:00|||||||||98
1734659400000|2024-12-20 01:50:00|||||||||266
1734659700000|2024-12-20 01:55:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1136
1734660000000|2024-12-20 02:00:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|1915
1734660300000|2024-12-20 02:05:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|487
1734660600000|2024-12-20 02:10:00|10870|10866|10870|10866|10870|10866|10870|10866|248
1734660900000|2024-12-20 02:15:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|518
1734661200000|2024-12-20 02:20:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1200
1734661500000|2024-12-20 02:25:00|10871.5|10867.5|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|1533
1734661800000|2024-12-20 02:30:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1118
1734662100000|2024-12-20 02:35:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1168
1734662400000|2024-12-20 02:40:00|||||||||370
1734662700000|2024-12-20 02:45:00|||||||||336
1734663000000|2024-12-20 02:50:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|398
1734663300000|2024-12-20 02:55:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|400
1734663600000|2024-12-20 03:00:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|2507
1734663900000|2024-12-20 03:05:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|2422
1734664200000|2024-12-20 03:10:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1387
1734664500000|2024-12-20 03:15:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10870|10866|2797
1734664800000|2024-12-20 03:20:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|674
1734665100000|2024-12-20 03:25:00|10873.9|10869.9|10871.5|10867.5|10873.9|10869.9|10871.5|10867.5|1104
1734665400000|2024-12-20 03:30:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|526
1734665700000|2024-12-20 03:35:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|807
1734666000000|2024-12-20 03:40:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|1407
1734666300000|2024-12-20 03:45:00|10876.2|10872.2|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|4010
1734666600000|2024-12-20 03:50:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|3986
1734666900000|2024-12-20 03:55:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1084
1734667200000|2024-12-20 04:00:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|648
1734667500000|2024-12-20 04:05:00|||||||||12
1734667800000|2024-12-20 04:10:00|10875.4|10871.4|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1563
1734668100000|2024-12-20 04:15:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|221
1734668400000|2024-12-20 04:20:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|550
1734668700000|2024-12-20 04:25:00|||||||||48
1734669000000|2024-12-20 04:30:00|||||||||120
1734669300000|2024-12-20 04:35:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|313
1734669600000|2024-12-20 04:40:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|347
1734669900000|2024-12-20 04:45:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|276
1734670200000|2024-12-20 04:50:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|357
1734670500000|2024-12-20 04:55:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|239
1734670800000|2024-12-20 05:00:00|||||||||350
1734671100000|2024-12-20 05:05:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|439
1734671400000|2024-12-20 05:10:00|||||||||223
1734671700000|2024-12-20 05:15:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|985
1734672000000|2024-12-20 05:20:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|504
1734672300000|2024-12-20 05:25:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|731
1734672600000|2024-12-20 05:30:00|||||||||167
1734672900000|2024-12-20 05:35:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1243
1734673200000|2024-12-20 05:40:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|365
1734673500000|2024-12-20 05:45:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1661
1734673800000|2024-12-20 05:50:00|||||||||161
1734674100000|2024-12-20 05:55:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|1065
1734674400000|2024-12-20 06:00:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|486
1734674700000|2024-12-20 06:05:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|72
1734675000000|2024-12-20 06:10:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|691
1734675300000|2024-12-20 06:15:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|347
1734675600000|2024-12-20 06:20:00|10873.1|10869.1|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|614
1734675900000|2024-12-20 06:25:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|721
1734676200000|2024-12-20 06:30:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|736
1734676500000|2024-12-20 06:35:00|10876.2|10872.2|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|2222
1734676800000|2024-12-20 06:40:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1090
1734677100000|2024-12-20 06:45:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|962
1734677400000|2024-12-20 06:50:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1170
1734677700000|2024-12-20 06:55:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|899
1734678000000|2024-12-20 07:00:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1512
1734678300000|2024-12-20 07:05:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|1780
1734678600000|2024-12-20 07:10:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|2927
1734678900000|2024-12-20 07:15:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|827
1734679200000|2024-12-20 07:20:00|||||||||372
1734679500000|2024-12-20 07:25:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1464
1734679800000|2024-12-20 07:30:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|680
1734680100000|2024-12-20 07:35:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1041
1734680400000|2024-12-20 07:40:00|10877.8|10873.8|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|555
1734680700000|2024-12-20 07:45:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1294
1734681000000|2024-12-20 07:50:00|10879.3|10875.3|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|3180
1734681300000|2024-12-20 07:55:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1397
1734681600000|2024-12-20 08:00:00|10879.3|10875.3|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|1405
1734681900000|2024-12-20 08:05:00|10877.8|10873.8|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|1662
1734682200000|2024-12-20 08:10:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|1053
1734682500000|2024-12-20 08:15:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1752
1734682800000|2024-12-20 08:20:00|10877.8|10873.8|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|2742
1734683100000|2024-12-20 08:25:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1604
1734683400000|2024-12-20 08:30:00|10882.5|10878.5|10877.8|10873.8|10882.5|10878.5|10876.2|10872.2|3270
1734683700000|2024-12-20 08:35:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1710
1734684000000|2024-12-20 08:40:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|1809
1734684300000|2024-12-20 08:45:00|10879.3|10875.3|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|1549
1734684600000|2024-12-20 08:50:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1643
1734684900000|2024-12-20 08:55:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1401
1734685200000|2024-12-20 09:00:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|678
1734685500000|2024-12-20 09:05:00|10877.8|10873.8|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|3089
1734685800000|2024-12-20 09:10:00|10879.3|10875.3|10884|10880|10884|10880|10879.3|10875.3|2090
1734686100000|2024-12-20 09:15:00|10885.6|10881.6|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|1346
1734686400000|2024-12-20 09:20:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|2151
1734686700000|2024-12-20 09:25:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|1218
1734687000000|2024-12-20 09:30:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1351
1734687300000|2024-12-20 09:35:00|10876.2|10872.2|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|2282
1734687600000|2024-12-20 09:40:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1112
1734687900000|2024-12-20 09:45:00|10877.8|10873.8|10882.5|10878.5|10882.5|10878.5|10877.8|10873.8|809
1734688200000|2024-12-20 09:50:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|750
1734688500000|2024-12-20 09:55:00|10882.5|10878.5|10884|10880|10884|10880|10880.9|10876.9|1746
1734688800000|2024-12-20 10:00:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|763
1734689100000|2024-12-20 10:05:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|1793
1734689400000|2024-12-20 10:10:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1309
1734689700000|2024-12-20 10:15:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|451
1734690000000|2024-12-20 10:20:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|2613
1734690300000|2024-12-20 10:25:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1707
1734690600000|2024-12-20 10:30:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|1105
1734690900000|2024-12-20 10:35:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1928
1734691200000|2024-12-20 10:40:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1315
1734691500000|2024-12-20 10:45:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1299
1734691800000|2024-12-20 10:50:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1444
1734692100000|2024-12-20 10:55:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|1214
1734692400000|2024-12-20 11:00:00|10888.7|10884.7|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|3112
1734692700000|2024-12-20 11:05:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|992
1734693000000|2024-12-20 11:10:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|808
1734693300000|2024-12-20 11:15:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|953
1734693600000|2024-12-20 11:20:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|363
1734693900000|2024-12-20 11:25:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1204
1734694200000|2024-12-20 11:30:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|508
1734694500000|2024-12-20 11:35:00|10888.7|10884.7|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|465
1734694800000|2024-12-20 11:40:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|895
1734695100000|2024-12-20 11:45:00|10888.7|10884.7|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|1745
1734695400000|2024-12-20 11:50:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2361
1734695700000|2024-12-20 11:55:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|539
1734696000000|2024-12-20 12:00:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1091
1734696300000|2024-12-20 12:05:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10884|10880|2479
1734696600000|2024-12-20 12:10:00|10887.2|10883.2|10891.8|10887.8|10891.8|10887.8|10885.6|10881.6|1442
1734696900000|2024-12-20 12:15:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|2457
1734697200000|2024-12-20 12:20:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|4090
1734697500000|2024-12-20 12:25:00|10895|10891|10898.1|10894.1|10898.1|10894.1|10895|10891|2906
1734697800000|2024-12-20 12:30:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|3457
1734698100000|2024-12-20 12:35:00|10893.4|10889.4|10888.7|10884.7|10893.4|10889.4|10888.7|10884.7|1903
1734698400000|2024-12-20 12:40:00|10890.3|10886.3|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|1357
1734698700000|2024-12-20 12:45:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2833
1734699000000|2024-12-20 12:50:00|10890.3|10886.3|10890.3|10886.3|10893.4|10889.4|10888.7|10884.7|804
1734699300000|2024-12-20 12:55:00|10891.8|10887.8|10887.2|10883.2|10891.8|10887.8|10887.2|10883.2|3187
1734699600000|2024-12-20 13:00:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|3365
1734699900000|2024-12-20 13:05:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|2971
1734700200000|2024-12-20 13:10:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1803
1734700500000|2024-12-20 13:15:00|10888.7|10884.7|10890.3|10886.3|10891.8|10887.8|10885.6|10881.6|6613
1734700800000|2024-12-20 13:20:00|10888.7|10884.7|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|8053
1734701100000|2024-12-20 13:25:00|10891.8|10887.8|10891.1|10887.1|10893.4|10889.4|10890.3|10886.3|5615
1734701400000|2024-12-20 13:30:00|10891.8|10887.8|10907.5|10903.5|10913.7|10909.7|10891.1|10887.1|24669
1734701700000|2024-12-20 13:35:00|10909|10905|10905.9|10901.9|10912.2|10908.2|10905.9|10901.9|14762
1734702000000|2024-12-20 13:40:00|10907.5|10903.5|10918.4|10914.4|10920|10916|10905.9|10901.9|9777
1734702300000|2024-12-20 13:45:00|10916.8|10912.8|10915.3|10911.3|10918.4|10914.4|10913.7|10909.7|12262
1734702600000|2024-12-20 13:50:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|12117
1734702900000|2024-12-20 13:55:00|10920|10916|10916.8|10912.8|10920|10916|10915.3|10911.3|11429
1734703200000|2024-12-20 14:00:00|10918.4|10914.4|10916.8|10912.8|10921.5|10917.5|10916.8|10912.8|5993
1734703500000|2024-12-20 14:05:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|5293
1734703800000|2024-12-20 14:10:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|4366
1734704100000|2024-12-20 14:15:00|10912.2|10908.2|10915.3|10911.3|10918.4|10914.4|10912.2|10908.2|2536
1734704400000|2024-12-20 14:20:00|10913.7|10909.7|10918.4|10914.4|10918.4|10914.4|10913.7|10909.7|5471
1734704700000|2024-12-20 14:25:00|10916.8|10912.8|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|1637
1734705000000|2024-12-20 14:30:00|10913.7|10909.7|10915.3|10911.3|10918.4|10914.4|10912.2|10908.2|9223
1734705300000|2024-12-20 14:35:00|10913.7|10909.7|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|4627
1734705600000|2024-12-20 14:40:00|10912.2|10908.2|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|4056
1734705900000|2024-12-20 14:45:00|10909|10905|10910.6|10906.6|10912.2|10908.2|10907.5|10903.5|8135
1734706200000|2024-12-20 14:50:00|10912.2|10908.2|10905.9|10901.9|10913.7|10909.7|10905.9|10901.9|9567
1734706500000|2024-12-20 14:55:00|10907.5|10903.5|10909|10905|10909|10905|10905.9|10901.9|6369
1734706800000|2024-12-20 15:00:00|10913.7|10909.7|10909|10905|10913.7|10909.7|10902.8|10898.8|10474
1734707100000|2024-12-20 15:05:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10905.9|10901.9|4228
1734707400000|2024-12-20 15:10:00|10907.5|10903.5|10905.9|10901.9|10909|10905|10904.3|10900.3|7075
1734707700000|2024-12-20 15:15:00|10907.5|10903.5|10909|10905|10910.6|10906.6|10904.3|10900.3|4598
1734708000000|2024-12-20 15:20:00|10907.5|10903.5|10904.3|10900.3|10909|10905|10904.3|10900.3|2951
1734708300000|2024-12-20 15:25:00|10902.8|10898.8|10899.7|10895.7|10904.3|10900.3|10898.1|10894.1|7063
1734708600000|2024-12-20 15:30:00|10901.2|10897.2|10905.9|10901.9|10905.9|10901.9|10899.7|10895.7|7551
1734708900000|2024-12-20 15:35:00|10907.5|10903.5|10905.9|10901.9|10909|10905|10905.9|10901.9|5133
1734709200000|2024-12-20 15:40:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|3578
1734709500000|2024-12-20 15:45:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|4488
1734709800000|2024-12-20 15:50:00|10912.2|10908.2|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|4551
1734710100000|2024-12-20 15:55:00|10913.7|10909.7|10915.3|10911.3|10918.4|10914.4|10913.7|10909.7|8838
1734710400000|2024-12-20 16:00:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|9777
1734710700000|2024-12-20 16:05:00|10915.3|10911.3|10912.2|10908.2|10916.8|10912.8|10912.2|10908.2|6550
1734711000000|2024-12-20 16:10:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10909|10905|3464
1734711300000|2024-12-20 16:15:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|2262
1734711600000|2024-12-20 16:20:00|10912.2|10908.2|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|1899
1734711900000|2024-12-20 16:25:00|10912.2|10908.2|10913.7|10909.7|10915.3|10911.3|10910.6|10906.6|3504
1734712200000|2024-12-20 16:30:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|3247
1734712500000|2024-12-20 16:35:00|10912.2|10908.2|10915.3|10911.3|10915.3|10911.3|10910.6|10906.6|2250
1734712800000|2024-12-20 16:40:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|2715
1734713100000|2024-12-20 16:45:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|2185
1734713400000|2024-12-20 16:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|4460
1734713700000|2024-12-20 16:55:00|10923.1|10919.1|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|8432
1734714000000|2024-12-20 17:00:00|10924.7|10920.7|10926.2|10922.2|10927.8|10923.8|10923.1|10919.1|6686
1734714300000|2024-12-20 17:05:00|10924.7|10920.7|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|5140
1734714600000|2024-12-20 17:10:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|3174
1734714900000|2024-12-20 17:15:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2003
1734715200000|2024-12-20 17:20:00|10923.1|10919.1|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|4550
1734715500000|2024-12-20 17:25:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|3823
1734715800000|2024-12-20 17:30:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10920|10916|4580
1734716100000|2024-12-20 17:35:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|5165
1734716400000|2024-12-20 17:40:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|3657
1734716700000|2024-12-20 17:45:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|3485
1734717000000|2024-12-20 17:50:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|5986
1734717300000|2024-12-20 17:55:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2060
1734717600000|2024-12-20 18:00:00|10915.3|10911.3|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|2816
1734717900000|2024-12-20 18:05:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|2535
1734718200000|2024-12-20 18:10:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|2453
1734718500000|2024-12-20 18:15:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|5097
1734718800000|2024-12-20 18:20:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|1948
1734719100000|2024-12-20 18:25:00|10909|10905|10904.3|10900.3|10909|10905|10904.3|10900.3|7693
1734719400000|2024-12-20 18:30:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|4404
1734719700000|2024-12-20 18:35:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1549
1734720000000|2024-12-20 18:40:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|2159
1734720300000|2024-12-20 18:45:00|||||||||1440
1734720600000|2024-12-20 18:50:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1681
1734720900000|2024-12-20 18:55:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|1980
1734721200000|2024-12-20 19:00:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|1716
1734721500000|2024-12-20 19:05:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2380
1734721800000|2024-12-20 19:10:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1768
1734722100000|2024-12-20 19:15:00|10904.3|10900.3|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|3747
1734722400000|2024-12-20 19:20:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|3978
1734722700000|2024-12-20 19:25:00|10904.3|10900.3|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|3351
1734723000000|2024-12-20 19:30:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|1628
1734723300000|2024-12-20 19:35:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1624
1734723600000|2024-12-20 19:40:00|||||||||755
1734723900000|2024-12-20 19:45:00|||||||||2582
1734724200000|2024-12-20 19:50:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|3963
1734724500000|2024-12-20 19:55:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10898.1|10894.1|19424
1734724800000|2024-12-20 20:00:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|3905
1734725100000|2024-12-20 20:05:00|||||||||358
1734725400000|2024-12-20 20:10:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1021
1734725700000|2024-12-20 20:15:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|846
1734726000000|2024-12-20 20:20:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|397
1734726300000|2024-12-20 20:25:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1008
1734726600000|2024-12-20 20:30:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|1529
1734726900000|2024-12-20 20:35:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|8556
1734727200000|2024-12-20 20:40:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|5426
1734727500000|2024-12-20 20:45:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|2007
1734727800000|2024-12-20 20:50:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|2130
1734728100000|2024-12-20 20:55:00|10899.7|10895.7|10896.5|10892.5|10899.7|10895.7|10896.5|10892.5|3900
1734728400000|2024-12-20 21:00:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|5264
1734728700000|2024-12-20 21:05:00|||||||||1110
1734729000000|2024-12-20 21:10:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|3415
1734729300000|2024-12-20 21:15:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1655
1734729600000|2024-12-20 21:20:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1426
1734729900000|2024-12-20 21:25:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1418
1734730200000|2024-12-20 21:30:00|||||||||484
1734730500000|2024-12-20 21:35:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|1758
1734730800000|2024-12-20 21:40:00|||||||||888
1734731100000|2024-12-20 21:45:00|10895|10891|10896.5|10892.5|10898.1|10894.1|10895|10891|2727
1734731400000|2024-12-20 21:50:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|1688
1734731700000|2024-12-20 21:55:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|3609
1734908400000|2024-12-22 23:00:00|10899.7|10895.7|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|807
1734908700000|2024-12-22 23:05:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|968
1734909000000|2024-12-22 23:10:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|1403
1734909300000|2024-12-22 23:15:00|||||||||87
1734909600000|2024-12-22 23:20:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|113
1734909900000|2024-12-22 23:25:00|||||||||26
1734910200000|2024-12-22 23:30:00|10897.3|10893.3|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|241
1734910500000|2024-12-22 23:35:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|436
1734910800000|2024-12-22 23:40:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|578
1734911100000|2024-12-22 23:45:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|710
1734911400000|2024-12-22 23:50:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|625
1734911700000|2024-12-22 23:55:00|||||||||404
1734912000000|2024-12-23 00:00:00|||||||||266
1734912300000|2024-12-23 00:05:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|600
1734912600000|2024-12-23 00:10:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|314
1734912900000|2024-12-23 00:15:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1110
1734913200000|2024-12-23 00:20:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10895|10891|832
1734913500000|2024-12-23 00:25:00|||||||||189
1734913800000|2024-12-23 00:30:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|656
1734914100000|2024-12-23 00:35:00|10895|10891|10895|10891|10895|10891|10895|10891|182
1734914400000|2024-12-23 00:40:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|140
1734914700000|2024-12-23 00:45:00|10895|10891|10895|10891|10895|10891|10895|10891|181
1734915000000|2024-12-23 00:50:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|548
1734915300000|2024-12-23 00:55:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|332
1734915600000|2024-12-23 01:00:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1022
1734915900000|2024-12-23 01:05:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|396
1734916200000|2024-12-23 01:10:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|283
1734916500000|2024-12-23 01:15:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|307
1734916800000|2024-12-23 01:20:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|411
1734917100000|2024-12-23 01:25:00|||||||||43
1734917400000|2024-12-23 01:30:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|281
1734917700000|2024-12-23 01:35:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|462
1734918000000|2024-12-23 01:40:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|210
1734918300000|2024-12-23 01:45:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|117
1734918600000|2024-12-23 01:50:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|210
1734918900000|2024-12-23 01:55:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1320
1734919200000|2024-12-23 02:00:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|183
1734919500000|2024-12-23 02:05:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|513
1734919800000|2024-12-23 02:10:00|||||||||41
1734920100000|2024-12-23 02:15:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|442
1734920400000|2024-12-23 02:20:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|623
1734920700000|2024-12-23 02:25:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1216
1734921000000|2024-12-23 02:30:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|263
1734921300000|2024-12-23 02:35:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1271
1734921600000|2024-12-23 02:40:00|||||||||222
1734921900000|2024-12-23 02:45:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|192
1734922200000|2024-12-23 02:50:00|10895|10891|10895|10891|10895|10891|10895|10891|158
1734922500000|2024-12-23 02:55:00|||||||||48
1734922800000|2024-12-23 03:00:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|457
1734923100000|2024-12-23 03:05:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|545
1734923400000|2024-12-23 03:10:00|||||||||408
1734923700000|2024-12-23 03:15:00|||||||||111
1734924000000|2024-12-23 03:20:00|||||||||323
1734924300000|2024-12-23 03:25:00|10895|10891|10895|10891|10895|10891|10895|10891|373
1734924600000|2024-12-23 03:30:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|281
1734924900000|2024-12-23 03:35:00|10897.3|10893.3|10898.1|10894.1|10898.1|10894.1|10897.3|10893.3|443
1734925200000|2024-12-23 03:40:00|||||||||270
1734925500000|2024-12-23 03:45:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|267
1734925800000|2024-12-23 03:50:00|||||||||177
1734926100000|2024-12-23 03:55:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|925
1734926400000|2024-12-23 04:00:00|||||||||220
1734926700000|2024-12-23 04:05:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|379
1734927000000|2024-12-23 04:10:00|||||||||296
1734927300000|2024-12-23 04:15:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|87
1734927600000|2024-12-23 04:20:00|||||||||98
1734927900000|2024-12-23 04:25:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|517
1734928200000|2024-12-23 04:30:00|||||||||113
1734928500000|2024-12-23 04:35:00|||||||||73
1734928800000|2024-12-23 04:40:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|233
1734929100000|2024-12-23 04:45:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|318
1734929400000|2024-12-23 04:50:00|||||||||114
1734929700000|2024-12-23 04:55:00|||||||||14
1734930000000|2024-12-23 05:00:00|||||||||71
1734930300000|2024-12-23 05:05:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|458
1734930600000|2024-12-23 05:10:00|||||||||123
1734930900000|2024-12-23 05:15:00|||||||||63
1734931200000|2024-12-23 05:20:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|411
1734931500000|2024-12-23 05:25:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|141
1734931800000|2024-12-23 05:30:00|||||||||20
1734932100000|2024-12-23 05:35:00|10895.8|10891.8|10896.5|10892.5|10896.5|10892.5|10895|10891|359
1734932400000|2024-12-23 05:40:00|||||||||3
1734932700000|2024-12-23 05:45:00|||||||||20
1734933000000|2024-12-23 05:50:00|||||||||27
1734933300000|2024-12-23 05:55:00|||||||||18
1734933600000|2024-12-23 06:00:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1325
1734933900000|2024-12-23 06:05:00|||||||||39
1734934200000|2024-12-23 06:10:00|||||||||48
1734934500000|2024-12-23 06:15:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1202
1734934800000|2024-12-23 06:20:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|99
1734935100000|2024-12-23 06:25:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10895|10891|1310
1734935400000|2024-12-23 06:30:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1174
1734935700000|2024-12-23 06:35:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|348
1734936000000|2024-12-23 06:40:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|502
1734936300000|2024-12-23 06:45:00|10899.7|10895.7|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|707
1734936600000|2024-12-23 06:50:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|422
1734936900000|2024-12-23 06:55:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|129
1734937200000|2024-12-23 07:00:00|10902.8|10898.8|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|1055
1734937500000|2024-12-23 07:05:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|899
1734937800000|2024-12-23 07:10:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|218
1734938100000|2024-12-23 07:15:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|612
1734938400000|2024-12-23 07:20:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|887
1734938700000|2024-12-23 07:25:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1610
1734939000000|2024-12-23 07:30:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|533
1734939300000|2024-12-23 07:35:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|519
1734939600000|2024-12-23 07:40:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|565
1734939900000|2024-12-23 07:45:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|868
1734940200000|2024-12-23 07:50:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|549
1734940500000|2024-12-23 07:55:00|10896.5|10892.5|10895|10891|10898.1|10894.1|10895|10891|1770
1734940800000|2024-12-23 08:00:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10893.4|10889.4|1275
1734941100000|2024-12-23 08:05:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1416
1734941400000|2024-12-23 08:10:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|1545
1734941700000|2024-12-23 08:15:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1240
1734942000000|2024-12-23 08:20:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1069
1734942300000|2024-12-23 08:25:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|318
1734942600000|2024-12-23 08:30:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1289
1734942900000|2024-12-23 08:35:00|10893.4|10889.4|10890.3|10886.3|10895|10891|10890.3|10886.3|1594
1734943200000|2024-12-23 08:40:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|1004
1734943500000|2024-12-23 08:45:00|10891.8|10887.8|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|954
1734943800000|2024-12-23 08:50:00|||||||||701
1734944100000|2024-12-23 08:55:00|10888.7|10884.7|10885.6|10881.6|10890.3|10886.3|10885.6|10881.6|1265
1734944400000|2024-12-23 09:00:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|1185
1734944700000|2024-12-23 09:05:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|813
1734945000000|2024-12-23 09:10:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|466
1734945300000|2024-12-23 09:15:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1216
1734945600000|2024-12-23 09:20:00|10888.7|10884.7|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|2469
1734945900000|2024-12-23 09:25:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1051
1734946200000|2024-12-23 09:30:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|521
1734946500000|2024-12-23 09:35:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|868
1734946800000|2024-12-23 09:40:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|1414
1734947100000|2024-12-23 09:45:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|400
1734947400000|2024-12-23 09:50:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|671
1734947700000|2024-12-23 09:55:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|614
1734948000000|2024-12-23 10:00:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|1060
1734948300000|2024-12-23 10:05:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|668
1734948600000|2024-12-23 10:10:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|437
1734948900000|2024-12-23 10:15:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|248
1734949200000|2024-12-23 10:20:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|385
1734949500000|2024-12-23 10:25:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|801
1734949800000|2024-12-23 10:30:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1116
1734950100000|2024-12-23 10:35:00|||||||||71
1734950400000|2024-12-23 10:40:00|||||||||742
1734950700000|2024-12-23 10:45:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1241
1734951000000|2024-12-23 10:50:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|82
1734951300000|2024-12-23 10:55:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|399
1734951600000|2024-12-23 11:00:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|514
1734951900000|2024-12-23 11:05:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|566
1734952200000|2024-12-23 11:10:00|||||||||144
1734952500000|2024-12-23 11:15:00|||||||||132
1734952800000|2024-12-23 11:20:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|424
1734953100000|2024-12-23 11:25:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|262
1734953400000|2024-12-23 11:30:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|323
1734953700000|2024-12-23 11:35:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|592
1734954000000|2024-12-23 11:40:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|606
1734954300000|2024-12-23 11:45:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|220
1734954600000|2024-12-23 11:50:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|794
1734954900000|2024-12-23 11:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|264
1734955200000|2024-12-23 12:00:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|686
1734955500000|2024-12-23 12:05:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|956
1734955800000|2024-12-23 12:10:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|878
1734956100000|2024-12-23 12:15:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|595
1734956400000|2024-12-23 12:20:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|535
1734956700000|2024-12-23 12:25:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10884|10880|2602
1734957000000|2024-12-23 12:30:00|10885.6|10881.6|10882.5|10878.5|10887.2|10883.2|10880.9|10876.9|3341
1734957300000|2024-12-23 12:35:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|709
1734957600000|2024-12-23 12:40:00|10884|10880|10885.6|10881.6|10887.2|10883.2|10884|10880|1916
1734957900000|2024-12-23 12:45:00|10884.8|10880.8|10885.6|10881.6|10885.6|10881.6|10884|10880|1367
1734958200000|2024-12-23 12:50:00|10884|10880|10884|10880|10884|10880|10884|10880|2459
1734958500000|2024-12-23 12:55:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|3468
1734958800000|2024-12-23 13:00:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10880.9|10876.9|3329
1734959100000|2024-12-23 13:05:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|1827
1734959400000|2024-12-23 13:10:00|10884|10880|10880.9|10876.9|10884|10880|10880.9|10876.9|1185
1734959700000|2024-12-23 13:15:00|10882.5|10878.5|10884|10880|10884|10880|10880.9|10876.9|5130
1734960000000|2024-12-23 13:20:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10880.9|10876.9|4714
1734960300000|2024-12-23 13:25:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|2674
1734960600000|2024-12-23 13:30:00|10885.6|10881.6|10882.5|10878.5|10887.2|10883.2|10882.5|10878.5|9366
1734960900000|2024-12-23 13:35:00|10884|10880|10884|10880|10887.2|10883.2|10884|10880|4607
1734961200000|2024-12-23 13:40:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10882.5|10878.5|5924
1734961500000|2024-12-23 13:45:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|1042
1734961800000|2024-12-23 13:50:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|5289
1734962100000|2024-12-23 13:55:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|3449
1734962400000|2024-12-23 14:00:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|7323
1734962700000|2024-12-23 14:05:00|10882.5|10878.5|10884|10880|10887.2|10883.2|10882.5|10878.5|6586
1734963000000|2024-12-23 14:10:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|1197
1734963300000|2024-12-23 14:15:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10882.5|10878.5|1812
1734963600000|2024-12-23 14:20:00|10885.6|10881.6|10890.3|10886.3|10890.3|10886.3|10884|10880|3627
1734963900000|2024-12-23 14:25:00|10888.7|10884.7|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|2138
1734964200000|2024-12-23 14:30:00|10890.3|10886.3|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|1543
1734964500000|2024-12-23 14:35:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1378
1734964800000|2024-12-23 14:40:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10882.5|10878.5|4179
1734965100000|2024-12-23 14:45:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|2324
1734965400000|2024-12-23 14:50:00|10880.9|10876.9|10876.2|10872.2|10880.9|10876.9|10876.2|10872.2|2710
1734965700000|2024-12-23 14:55:00|10874.7|10870.7|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|5203
1734966000000|2024-12-23 15:00:00|10877.8|10873.8|10877.8|10873.8|10880.9|10876.9|10876.2|10872.2|7837
1734966300000|2024-12-23 15:05:00|10876.2|10872.2|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|1748
1734966600000|2024-12-23 15:10:00|10873.1|10869.1|10871.5|10867.5|10876.2|10872.2|10870|10866|5367
1734966900000|2024-12-23 15:15:00|10870.8|10866.8|10868.4|10864.4|10871.5|10867.5|10868.4|10864.4|3961
1734967200000|2024-12-23 15:20:00|10866.8|10862.8|10870|10866|10870|10866|10866.8|10862.8|3504
1734967500000|2024-12-23 15:25:00|10868.4|10864.4|10868.4|10864.4|10871.5|10867.5|10868.4|10864.4|5019
1734967800000|2024-12-23 15:30:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|4203
1734968100000|2024-12-23 15:35:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|4018
1734968400000|2024-12-23 15:40:00|10872.3|10868.3|10871.5|10867.5|10873.1|10869.1|10870|10866|4271
1734968700000|2024-12-23 15:45:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|2265
1734969000000|2024-12-23 15:50:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|1847
1734969300000|2024-12-23 15:55:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1962
1734969600000|2024-12-23 16:00:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|2601
1734969900000|2024-12-23 16:05:00|10874.7|10870.7|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|1937
1734970200000|2024-12-23 16:10:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|2451
1734970500000|2024-12-23 16:15:00|10870.8|10866.8|10870|10866|10871.5|10867.5|10870|10866|2286
1734970800000|2024-12-23 16:20:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|1384
1734971100000|2024-12-23 16:25:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|1074
1734971400000|2024-12-23 16:30:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|3971
1734971700000|2024-12-23 16:35:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10868.4|10864.4|1761
1734972000000|2024-12-23 16:40:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|886
1734972300000|2024-12-23 16:45:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1912
1734972600000|2024-12-23 16:50:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|2779
1734972900000|2024-12-23 16:55:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|813
1734973200000|2024-12-23 17:00:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|2448
1734973500000|2024-12-23 17:05:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|2402
1734973800000|2024-12-23 17:10:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|1148
1734974100000|2024-12-23 17:15:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10870|10866|2199
1734974400000|2024-12-23 17:20:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|1675
1734974700000|2024-12-23 17:25:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|2259
1734975000000|2024-12-23 17:30:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10863.7|10859.7|4746
1734975300000|2024-12-23 17:35:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|2388
1734975600000|2024-12-23 17:40:00|10865.3|10861.3|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|2668
1734975900000|2024-12-23 17:45:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1941
1734976200000|2024-12-23 17:50:00|||||||||862
1734976500000|2024-12-23 17:55:00|10862.2|10858.2|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|5165
1734976800000|2024-12-23 18:00:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10863.7|10859.7|2876
1734977100000|2024-12-23 18:05:00|10865.3|10861.3|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|1927
1734977400000|2024-12-23 18:10:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|5285
1734977700000|2024-12-23 18:15:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|691
1734978000000|2024-12-23 18:20:00|10862.2|10858.2|10859|10855|10862.2|10858.2|10859|10855|5365
1734978300000|2024-12-23 18:25:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10859|10855|2030
1734978600000|2024-12-23 18:30:00|10863.7|10859.7|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|5076
1734978900000|2024-12-23 18:35:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|2327
1734979200000|2024-12-23 18:40:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|2363
1734979500000|2024-12-23 18:45:00|10859|10855|10859|10855|10860.6|10856.6|10857.5|10853.5|1987
1734979800000|2024-12-23 18:50:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|2327
1734980100000|2024-12-23 18:55:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|2427
1734980400000|2024-12-23 19:00:00|10859|10855|10859|10855|10860.6|10856.6|10857.5|10853.5|1973
1734980700000|2024-12-23 19:05:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|1991
1734981000000|2024-12-23 19:10:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|2461
1734981300000|2024-12-23 19:15:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|3458
1734981600000|2024-12-23 19:20:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|2790
1734981900000|2024-12-23 19:25:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|3422
1734982200000|2024-12-23 19:30:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|891
1734982500000|2024-12-23 19:35:00|10853.6|10849.6|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|4626
1734982800000|2024-12-23 19:40:00|||||||||2317
1734983100000|2024-12-23 19:45:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|3553
1734983400000|2024-12-23 19:50:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|2480
1734983700000|2024-12-23 19:55:00|10854.3|10850.3|10849.7|10845.7|10854.3|10850.3|10849.7|10845.7|11804
1734984000000|2024-12-23 20:00:00|10851.2|10847.2|10852.8|10848.8|10854.3|10850.3|10849.7|10845.7|8063
1734984300000|2024-12-23 20:05:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|641
1734984600000|2024-12-23 20:10:00|10852.8|10848.8|10855.9|10851.9|10855.9|10851.9|10852.8|10848.8|2305
1734984900000|2024-12-23 20:15:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1608
1734985200000|2024-12-23 20:20:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|856
1734985500000|2024-12-23 20:25:00|10853.6|10849.6|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|2579
1734985800000|2024-12-23 20:30:00|||||||||3072
1734986100000|2024-12-23 20:35:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|1378
1734986400000|2024-12-23 20:40:00|||||||||2120
1734986700000|2024-12-23 20:45:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|1546
1734987000000|2024-12-23 20:50:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|3193
1734987300000|2024-12-23 20:55:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|4626
1734987600000|2024-12-23 21:00:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|4665
1734987900000|2024-12-23 21:05:00|||||||||429
1734988200000|2024-12-23 21:10:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|4316
1734988500000|2024-12-23 21:15:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|5555
1734988800000|2024-12-23 21:20:00|||||||||226
1734989100000|2024-12-23 21:25:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|1359
1734989400000|2024-12-23 21:30:00|||||||||1033
1734989700000|2024-12-23 21:35:00|||||||||171
1734990000000|2024-12-23 21:40:00|||||||||1098
1734990300000|2024-12-23 21:45:00|||||||||1541
1734990600000|2024-12-23 21:50:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|537
1734990900000|2024-12-23 21:55:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|1613
1734994800000|2024-12-23 23:00:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|781
1734995100000|2024-12-23 23:05:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|407
1734995400000|2024-12-23 23:10:00|10859|10855|10859|10855|10859|10855|10859|10855|251
1734995700000|2024-12-23 23:15:00|||||||||151
1734996000000|2024-12-23 23:20:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|402
1734996300000|2024-12-23 23:25:00|||||||||131
1734996600000|2024-12-23 23:30:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|246
1734996900000|2024-12-23 23:35:00|||||||||4
1734997200000|2024-12-23 23:40:00|||||||||175
1734997500000|2024-12-23 23:45:00|||||||||130
1734997800000|2024-12-23 23:50:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|153
1734998100000|2024-12-23 23:55:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|923
1734998400000|2024-12-24 00:00:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|309
1734998700000|2024-12-24 00:05:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|343
1734999000000|2024-12-24 00:10:00|||||||||136
1734999300000|2024-12-24 00:15:00|||||||||107
1734999600000|2024-12-24 00:20:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|180
1734999900000|2024-12-24 00:25:00|10859|10855|10859|10855|10859|10855|10859|10855|56
1735000200000|2024-12-24 00:30:00|||||||||379
1735000500000|2024-12-24 00:35:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|434
1735000800000|2024-12-24 00:40:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|486
1735001100000|2024-12-24 00:45:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|233
1735001400000|2024-12-24 00:50:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|503
1735001700000|2024-12-24 00:55:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|331
1735002000000|2024-12-24 01:00:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|354
1735002300000|2024-12-24 01:05:00|||||||||26
1735002600000|2024-12-24 01:10:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|257
1735002900000|2024-12-24 01:15:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|608
1735003200000|2024-12-24 01:20:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|547
1735003500000|2024-12-24 01:25:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|346
1735003800000|2024-12-24 01:30:00|10861.4|10857.4|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|764
1735004100000|2024-12-24 01:35:00|||||||||58
1735004400000|2024-12-24 01:40:00|||||||||76
1735004700000|2024-12-24 01:45:00|||||||||7
1735005000000|2024-12-24 01:50:00|||||||||432
1735005300000|2024-12-24 01:55:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|126
1735005600000|2024-12-24 02:00:00|||||||||36
1735005900000|2024-12-24 02:05:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|448
1735006200000|2024-12-24 02:10:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|82
1735006500000|2024-12-24 02:15:00|||||||||100
1735006800000|2024-12-24 02:20:00|||||||||336
1735007100000|2024-12-24 02:25:00|||||||||188
1735007400000|2024-12-24 02:30:00|||||||||4
1735007700000|2024-12-24 02:35:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|992
1735008000000|2024-12-24 02:40:00|10859|10855|10859|10855|10859|10855|10859|10855|403
1735008300000|2024-12-24 02:45:00|||||||||197
1735008600000|2024-12-24 02:50:00|||||||||17
1735008900000|2024-12-24 02:55:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|234
1735009200000|2024-12-24 03:00:00|||||||||2
1735009500000|2024-12-24 03:05:00|||||||||94
1735009800000|2024-12-24 03:10:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|361
1735010100000|2024-12-24 03:15:00|||||||||25
1735010400000|2024-12-24 03:20:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|489
1735010700000|2024-12-24 03:25:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|36
1735011000000|2024-12-24 03:30:00|||||||||60
1735011300000|2024-12-24 03:35:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|242
1735011600000|2024-12-24 03:40:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|384
1735011900000|2024-12-24 03:45:00|||||||||5
1735012200000|2024-12-24 03:50:00|||||||||4
1735012500000|2024-12-24 03:55:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|7
1735012800000|2024-12-24 04:00:00|10859|10855|10859|10855|10859|10855|10859|10855|84
1735013100000|2024-12-24 04:05:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|149
1735013400000|2024-12-24 04:10:00|||||||||28
1735013700000|2024-12-24 04:15:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|496
1735014000000|2024-12-24 04:20:00|||||||||36
1735014300000|2024-12-24 04:25:00|||||||||67
1735014600000|2024-12-24 04:30:00|10859|10855|10859|10855|10859|10855|10859|10855|105
1735014900000|2024-12-24 04:35:00|||||||||327
1735015200000|2024-12-24 04:40:00|||||||||103
1735015500000|2024-12-24 04:45:00|||||||||2
1735015800000|2024-12-24 04:50:00|||||||||66
1735016100000|2024-12-24 04:55:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|433
1735016400000|2024-12-24 05:00:00|||||||||141
1735016700000|2024-12-24 05:05:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|17
1735017000000|2024-12-24 05:10:00|||||||||10
1735017300000|2024-12-24 05:15:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|27
1735017600000|2024-12-24 05:20:00|10859|10855|10859|10855|10859|10855|10859|10855|174
1735017900000|2024-12-24 05:25:00|||||||||33
1735018500000|2024-12-24 05:35:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|37
1735018800000|2024-12-24 05:40:00|||||||||30
1735019100000|2024-12-24 05:45:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|283
1735019400000|2024-12-24 05:50:00|10858.3|10854.3|10857.5|10853.5|10859|10855|10857.5|10853.5|335
1735019700000|2024-12-24 05:55:00|||||||||22
1735020000000|2024-12-24 06:00:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|20
1735020600000|2024-12-24 06:10:00|||||||||17
1735020900000|2024-12-24 06:15:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|190
1735021200000|2024-12-24 06:20:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|425
1735021500000|2024-12-24 06:25:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|161
1735021800000|2024-12-24 06:30:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|242
1735022100000|2024-12-24 06:35:00|||||||||277
1735022400000|2024-12-24 06:40:00|||||||||187
1735022700000|2024-12-24 06:45:00|||||||||573
1735023000000|2024-12-24 06:50:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|370
1735023300000|2024-12-24 06:55:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|674
1735023600000|2024-12-24 07:00:00|||||||||22
1735023900000|2024-12-24 07:05:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|192
1735024200000|2024-12-24 07:10:00|10853.6|10849.6|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|963
1735024500000|2024-12-24 07:15:00|||||||||134
1735024800000|2024-12-24 07:20:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|352
1735025100000|2024-12-24 07:25:00|||||||||31
1735025400000|2024-12-24 07:30:00|||||||||331
1735025700000|2024-12-24 07:35:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|133
1735026000000|2024-12-24 07:40:00|10854.3|10850.3|10857.5|10853.5|10857.5|10853.5|10854.3|10850.3|826
1735026300000|2024-12-24 07:45:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|145
1735026600000|2024-12-24 07:50:00|||||||||97
1735026900000|2024-12-24 07:55:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|506
1735027200000|2024-12-24 08:00:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|580
1735027500000|2024-12-24 08:05:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|436
1735027800000|2024-12-24 08:10:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|190
1735028100000|2024-12-24 08:15:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|185
1735028400000|2024-12-24 08:20:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|369
1735028700000|2024-12-24 08:25:00|||||||||159
1735029000000|2024-12-24 08:30:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|714
1735029300000|2024-12-24 08:35:00|10859|10855|10859|10855|10859|10855|10859|10855|779
1735029600000|2024-12-24 08:40:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|1610
1735029900000|2024-12-24 08:45:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|591
1735030200000|2024-12-24 08:50:00|||||||||22
1735030500000|2024-12-24 08:55:00|10855.9|10851.9|10857.5|10853.5|10859|10855|10855.9|10851.9|982
1735030800000|2024-12-24 09:00:00|10859|10855|10855.9|10851.9|10859|10855|10855.9|10851.9|1262
1735031100000|2024-12-24 09:05:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|650
1735031400000|2024-12-24 09:10:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|477
1735031700000|2024-12-24 09:15:00|||||||||101
1735032000000|2024-12-24 09:20:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|3010
1735032300000|2024-12-24 09:25:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|839
1735032600000|2024-12-24 09:30:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|93
1735032900000|2024-12-24 09:35:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|162
1735033200000|2024-12-24 09:40:00|||||||||430
1735033500000|2024-12-24 09:45:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|2048
1735033800000|2024-12-24 09:50:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|557
1735034100000|2024-12-24 09:55:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|612
1735034400000|2024-12-24 10:00:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|259
1735034700000|2024-12-24 10:05:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|465
1735035000000|2024-12-24 10:10:00|||||||||232
1735035300000|2024-12-24 10:15:00|||||||||16
1735035600000|2024-12-24 10:20:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|1125
1735035900000|2024-12-24 10:25:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|969
1735036200000|2024-12-24 10:30:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|118
1735036500000|2024-12-24 10:35:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|276
1735036800000|2024-12-24 10:40:00|10855.1|10851.1|10854.3|10850.3|10855.1|10851.1|10854.3|10850.3|641
1735037100000|2024-12-24 10:45:00|||||||||174
1735037400000|2024-12-24 10:50:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|589
1735037700000|2024-12-24 10:55:00|||||||||30
1735038000000|2024-12-24 11:00:00|||||||||53
1735038300000|2024-12-24 11:05:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|699
1735038600000|2024-12-24 11:10:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|1456
1735038900000|2024-12-24 11:15:00|||||||||45
1735039200000|2024-12-24 11:20:00|||||||||67
1735039500000|2024-12-24 11:25:00|10854.3|10850.3|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|1275
1735039800000|2024-12-24 11:30:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|2162
1735040100000|2024-12-24 11:35:00|10850.4|10846.4|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|1246
1735040400000|2024-12-24 11:40:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10845|10841|3914
1735040700000|2024-12-24 11:45:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|879
1735041000000|2024-12-24 11:50:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|288
1735041300000|2024-12-24 11:55:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|2244
1735041600000|2024-12-24 12:00:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|665
1735041900000|2024-12-24 12:05:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1614
1735042200000|2024-12-24 12:10:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1009
1735042500000|2024-12-24 12:15:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1341
1735042800000|2024-12-24 12:20:00|10845|10841|10845|10841|10845|10841|10845|10841|740
1735043100000|2024-12-24 12:25:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|586
1735043400000|2024-12-24 12:30:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|378
1735043700000|2024-12-24 12:35:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|3149
1735044000000|2024-12-24 12:40:00|10844.2|10840.2|10845|10841|10845|10841|10843.4|10839.4|589
1735044300000|2024-12-24 12:45:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1670
1735044600000|2024-12-24 12:50:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|2126
1735044900000|2024-12-24 12:55:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|1587
1735045200000|2024-12-24 13:00:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|2538
1735045500000|2024-12-24 13:05:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|1999
1735045800000|2024-12-24 13:10:00|||||||||736
1735046100000|2024-12-24 13:15:00|10841.8|10837.8|10845|10841|10845|10841|10841.8|10837.8|6003
1735046400000|2024-12-24 13:20:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|2178
1735046700000|2024-12-24 13:25:00|10846.5|10842.5|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|3051
1735047000000|2024-12-24 13:30:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|2661
1735047300000|2024-12-24 13:35:00|10843.4|10839.4|10841.8|10837.8|10845|10841|10841.8|10837.8|915
1735047600000|2024-12-24 13:40:00|10840.3|10836.3|10838.7|10834.7|10841.8|10837.8|10838.7|10834.7|10575
1735047900000|2024-12-24 13:45:00|10837.2|10833.2|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|6084
1735048200000|2024-12-24 13:50:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|2198
1735048500000|2024-12-24 13:55:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|3989
1735048800000|2024-12-24 14:00:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10832.5|10828.5|4702
1735049100000|2024-12-24 14:05:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|2763
1735049400000|2024-12-24 14:10:00|10834.8|10830.8|10837.2|10833.2|10837.2|10833.2|10834.8|10830.8|4023
1735049700000|2024-12-24 14:15:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|907
1735050000000|2024-12-24 14:20:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10834|10830|2798
1735050300000|2024-12-24 14:25:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|1056
1735050600000|2024-12-24 14:30:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10834|10830|2819
1735050900000|2024-12-24 14:35:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10834|10830|3135
1735051200000|2024-12-24 14:40:00|10834|10830|10835.6|10831.6|10837.2|10833.2|10834|10830|4205
1735051500000|2024-12-24 14:45:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|1727
1735051800000|2024-12-24 14:50:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10834|10830|2700
1735052100000|2024-12-24 14:55:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|2713
1735052400000|2024-12-24 15:00:00|10834|10830|10837.2|10833.2|10837.2|10833.2|10834|10830|3588
1735052700000|2024-12-24 15:05:00|||||||||1166
1735053000000|2024-12-24 15:10:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|2102
1735053300000|2024-12-24 15:15:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10834|10830|1285
1735053600000|2024-12-24 15:20:00|10834|10830|10832.5|10828.5|10835.6|10831.6|10832.5|10828.5|2945
1735053900000|2024-12-24 15:25:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|1871
1735054200000|2024-12-24 15:30:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|982
1735054500000|2024-12-24 15:35:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|1723
1735054800000|2024-12-24 15:40:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|3337
1735055100000|2024-12-24 15:45:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|1036
1735055400000|2024-12-24 15:50:00|10834|10830|10834|10830|10835.6|10831.6|10834|10830|3555
1735055700000|2024-12-24 15:55:00|10834.8|10830.8|10835.6|10831.6|10835.6|10831.6|10834|10830|851
1735056000000|2024-12-24 16:00:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|2945
1735056300000|2024-12-24 16:05:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|2192
1735056600000|2024-12-24 16:10:00|||||||||1538
1735056900000|2024-12-24 16:15:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|3034
1735057200000|2024-12-24 16:20:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|1220
1735057500000|2024-12-24 16:25:00|||||||||3747
1735057800000|2024-12-24 16:30:00|10834.8|10830.8|10841.8|10837.8|10843.4|10839.4|10832.5|10828.5|9046
1735058100000|2024-12-24 16:35:00|10843.4|10839.4|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|2685
1735058400000|2024-12-24 16:40:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|7277
1735058700000|2024-12-24 16:45:00|10840.3|10836.3|10835.6|10831.6|10840.3|10836.3|10835.6|10831.6|3842
1735059000000|2024-12-24 16:50:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10835.6|10831.6|2677
1735059300000|2024-12-24 16:55:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|2146
1735059600000|2024-12-24 17:00:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|1293
1735059900000|2024-12-24 17:05:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|3073
1735060200000|2024-12-24 17:10:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|1092
1735060500000|2024-12-24 17:15:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|1992
1735060800000|2024-12-24 17:20:00|10848.1|10844.1|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|5179
1735061100000|2024-12-24 17:25:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|2617
1735061400000|2024-12-24 17:30:00|10849.7|10845.7|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|2246
1735061700000|2024-12-24 17:35:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|3480
1735062000000|2024-12-24 17:40:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|2760
1735062300000|2024-12-24 17:45:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|6198
1735062600000|2024-12-24 17:50:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|6247
1735062900000|2024-12-24 17:55:00|10855.9|10851.9|10859|10855|10859|10855|10854.3|10850.3|11203
1735063200000|2024-12-24 18:00:00|10857.5|10853.5|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|6624
1735063500000|2024-12-24 18:05:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|6228
1735063800000|2024-12-24 18:10:00|10854.3|10850.3|10854.3|10850.3|10857.5|10853.5|10854.3|10850.3|6822
1735064100000|2024-12-24 18:15:00|||||||||1
1735167600000|2024-12-25 23:00:00|10855.1|10851.1|10854.3|10850.3|10857.5|10853.5|10854.3|10850.3|537
1735167900000|2024-12-25 23:05:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|84
1735168200000|2024-12-25 23:10:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|323
1735168500000|2024-12-25 23:15:00|||||||||3
1735168800000|2024-12-25 23:20:00|||||||||12
1735169100000|2024-12-25 23:25:00|||||||||167
1735169400000|2024-12-25 23:30:00|||||||||154
1735169700000|2024-12-25 23:35:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|285
1735170000000|2024-12-25 23:40:00|||||||||71
1735170300000|2024-12-25 23:45:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|455
1735170600000|2024-12-25 23:50:00|||||||||72
1735170900000|2024-12-25 23:55:00|||||||||204
1735171200000|2024-12-26 00:00:00|||||||||600
1735171500000|2024-12-26 00:05:00|||||||||361
1735171800000|2024-12-26 00:10:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|462
1735172100000|2024-12-26 00:15:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|229
1735172400000|2024-12-26 00:20:00|||||||||36
1735172700000|2024-12-26 00:25:00|||||||||324
1735173000000|2024-12-26 00:30:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|235
1735173300000|2024-12-26 00:35:00|||||||||11
1735173600000|2024-12-26 00:40:00|||||||||188
1735173900000|2024-12-26 00:45:00|||||||||37
1735174200000|2024-12-26 00:50:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|226
1735174500000|2024-12-26 00:55:00|||||||||12
1735174800000|2024-12-26 01:00:00|||||||||20
1735175100000|2024-12-26 01:05:00|||||||||106
1735175400000|2024-12-26 01:10:00|||||||||383
1735175700000|2024-12-26 01:15:00|||||||||63
1735176000000|2024-12-26 01:20:00|||||||||221
1735176300000|2024-12-26 01:25:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|391
1735176600000|2024-12-26 01:30:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|186
1735176900000|2024-12-26 01:35:00|||||||||68
1735177200000|2024-12-26 01:40:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|451
1735177500000|2024-12-26 01:45:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|364
1735177800000|2024-12-26 01:50:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|330
1735178100000|2024-12-26 01:55:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|255
1735178400000|2024-12-26 02:00:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|143
1735178700000|2024-12-26 02:05:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|200
1735179000000|2024-12-26 02:10:00|||||||||22
1735179300000|2024-12-26 02:15:00|||||||||32
1735179600000|2024-12-26 02:20:00|||||||||22
1735179900000|2024-12-26 02:25:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|232
1735180200000|2024-12-26 02:30:00|||||||||95
1735180500000|2024-12-26 02:35:00|||||||||54
1735180800000|2024-12-26 02:40:00|||||||||32
1735181100000|2024-12-26 02:45:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|187
1735181400000|2024-12-26 02:50:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|186
1735181700000|2024-12-26 02:55:00|||||||||9
1735182000000|2024-12-26 03:00:00|||||||||129
1735182300000|2024-12-26 03:05:00|||||||||21
1735182600000|2024-12-26 03:10:00|||||||||77
1735182900000|2024-12-26 03:15:00|10848.9|10844.9|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|377
1735183200000|2024-12-26 03:20:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|983
1735183500000|2024-12-26 03:25:00|||||||||56
1735183800000|2024-12-26 03:30:00|10845|10841|10845|10841|10845|10841|10845|10841|166
1735184100000|2024-12-26 03:35:00|||||||||3
1735184400000|2024-12-26 03:40:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|732
1735184700000|2024-12-26 03:45:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|704
1735185000000|2024-12-26 03:50:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|143
1735185300000|2024-12-26 03:55:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|633
1735185600000|2024-12-26 04:00:00|||||||||85
1735185900000|2024-12-26 04:05:00|||||||||453
1735186200000|2024-12-26 04:10:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|346
1735186500000|2024-12-26 04:15:00|10837.9|10833.9|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1083
1735186800000|2024-12-26 04:20:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|261
1735187100000|2024-12-26 04:25:00|||||||||1156
1735187400000|2024-12-26 04:30:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|425
1735187700000|2024-12-26 04:35:00|||||||||19
1735188000000|2024-12-26 04:40:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|338
1735188300000|2024-12-26 04:45:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|278
1735188600000|2024-12-26 04:50:00|||||||||98
1735188900000|2024-12-26 04:55:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|423
1735189200000|2024-12-26 05:00:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|309
1735189500000|2024-12-26 05:05:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|196
1735189800000|2024-12-26 05:10:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|420
1735190100000|2024-12-26 05:15:00|||||||||29
1735190400000|2024-12-26 05:20:00|10838.7|10834.7|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|1981
1735190700000|2024-12-26 05:25:00|||||||||200
1735191000000|2024-12-26 05:30:00|||||||||182
1735191300000|2024-12-26 05:35:00|||||||||5103
1735191600000|2024-12-26 05:40:00|||||||||5
1735191900000|2024-12-26 05:45:00|||||||||3
1735192200000|2024-12-26 05:50:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|208
1735192500000|2024-12-26 05:55:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|711
1735192800000|2024-12-26 06:00:00|||||||||159
1735193100000|2024-12-26 06:05:00|||||||||107
1735193400000|2024-12-26 06:10:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|136
1735193700000|2024-12-26 06:15:00|||||||||134
1735194000000|2024-12-26 06:20:00|10845|10841|10845|10841|10845|10841|10845|10841|139
1735194300000|2024-12-26 06:25:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|484
1735194600000|2024-12-26 06:30:00|||||||||159
1735194900000|2024-12-26 06:35:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|173
1735195200000|2024-12-26 06:40:00|10845|10841|10845|10841|10845|10841|10845|10841|241
1735195500000|2024-12-26 06:45:00|||||||||38
1735195800000|2024-12-26 06:50:00|||||||||56
1735196100000|2024-12-26 06:55:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|93
1735196400000|2024-12-26 07:00:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|239
1735196700000|2024-12-26 07:05:00|||||||||55
1735197000000|2024-12-26 07:10:00|||||||||60
1735197300000|2024-12-26 07:15:00|||||||||75
1735197600000|2024-12-26 07:20:00|||||||||5
1735197900000|2024-12-26 07:25:00|||||||||27
1735198200000|2024-12-26 07:30:00|||||||||41
1735198500000|2024-12-26 07:35:00|||||||||37
1735198800000|2024-12-26 07:40:00|||||||||7
1735199100000|2024-12-26 07:45:00|||||||||10
1735199400000|2024-12-26 07:50:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|272
1735199700000|2024-12-26 07:55:00|||||||||7
1735200000000|2024-12-26 08:00:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|583
1735200300000|2024-12-26 08:05:00|||||||||49
1735200600000|2024-12-26 08:10:00|||||||||135
1735200900000|2024-12-26 08:15:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|393
1735201200000|2024-12-26 08:20:00|||||||||43
1735201500000|2024-12-26 08:25:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|102
1735201800000|2024-12-26 08:30:00|||||||||125
1735202100000|2024-12-26 08:35:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|680
1735202400000|2024-12-26 08:40:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|363
1735202700000|2024-12-26 08:45:00|||||||||207
1735203000000|2024-12-26 08:50:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|277
1735203300000|2024-12-26 08:55:00|||||||||8
1735203600000|2024-12-26 09:00:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|173
1735203900000|2024-12-26 09:05:00|||||||||32
1735204200000|2024-12-26 09:10:00|||||||||214
1735204500000|2024-12-26 09:15:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|943
1735204800000|2024-12-26 09:20:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|256
1735205100000|2024-12-26 09:25:00|||||||||5
1735205400000|2024-12-26 09:30:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1008
1735205700000|2024-12-26 09:35:00|10837.2|10833.2|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|193
1735206000000|2024-12-26 09:40:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|143
1735206300000|2024-12-26 09:45:00|||||||||34
1735206600000|2024-12-26 09:50:00|||||||||15
1735206900000|2024-12-26 09:55:00|||||||||37
1735207200000|2024-12-26 10:00:00|||||||||304
1735207500000|2024-12-26 10:05:00|||||||||26
1735207800000|2024-12-26 10:10:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|574
1735208100000|2024-12-26 10:15:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|132
1735208400000|2024-12-26 10:20:00|||||||||275
1735208700000|2024-12-26 10:25:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|26
1735209000000|2024-12-26 10:30:00|||||||||81
1735209300000|2024-12-26 10:35:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|83
1735209600000|2024-12-26 10:40:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|565
1735209900000|2024-12-26 10:45:00|||||||||141
1735210200000|2024-12-26 10:50:00|||||||||115
1735210500000|2024-12-26 10:55:00|||||||||5
1735210800000|2024-12-26 11:00:00|||||||||44
1735211100000|2024-12-26 11:05:00|||||||||4
1735211400000|2024-12-26 11:10:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|111
1735211700000|2024-12-26 11:15:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|409
1735212000000|2024-12-26 11:20:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|520
1735212300000|2024-12-26 11:25:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|819
1735212600000|2024-12-26 11:30:00|||||||||69
1735212900000|2024-12-26 11:35:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|1636
1735213200000|2024-12-26 11:40:00|||||||||26
1735213500000|2024-12-26 11:45:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|1231
1735213800000|2024-12-26 11:50:00|||||||||308
1735214100000|2024-12-26 11:55:00|||||||||396
1735214400000|2024-12-26 12:00:00|10834|10830|10834|10830|10834|10830|10834|10830|279
1735214700000|2024-12-26 12:05:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1735
1735215000000|2024-12-26 12:10:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|441
1735215300000|2024-12-26 12:15:00|||||||||725
1735215600000|2024-12-26 12:20:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1433
1735215900000|2024-12-26 12:25:00|||||||||1038
1735216200000|2024-12-26 12:30:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1074
1735216500000|2024-12-26 12:35:00|||||||||355
1735216800000|2024-12-26 12:40:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|420
1735217100000|2024-12-26 12:45:00|||||||||1594
1735217400000|2024-12-26 12:50:00|||||||||614
1735217700000|2024-12-26 12:55:00|||||||||730
1735218000000|2024-12-26 13:00:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1540
1735218300000|2024-12-26 13:05:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|448
1735218600000|2024-12-26 13:10:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|2385
1735218900000|2024-12-26 13:15:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|1330
1735219200000|2024-12-26 13:20:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|4698
1735219500000|2024-12-26 13:25:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|2562
1735219800000|2024-12-26 13:30:00|10830.9|10826.9|10827.8|10823.8|10832.5|10828.5|10826.2|10822.2|7097
1735220100000|2024-12-26 13:35:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|838
1735220400000|2024-12-26 13:40:00|10829.3|10825.3|10830.9|10826.9|10832.5|10828.5|10827.8|10823.8|2148
1735220700000|2024-12-26 13:45:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1715
1735221000000|2024-12-26 13:50:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|1518
1735221300000|2024-12-26 13:55:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|6710
1735221600000|2024-12-26 14:00:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|2247
1735221900000|2024-12-26 14:05:00|10826.2|10822.2|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|3039
1735222200000|2024-12-26 14:10:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|4024
1735222500000|2024-12-26 14:15:00|10826.2|10822.2|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|2281
1735222800000|2024-12-26 14:20:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|599
1735223100000|2024-12-26 14:25:00|10826.2|10822.2|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|3162
1735223400000|2024-12-26 14:30:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|1079
1735223700000|2024-12-26 14:35:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1137
1735224000000|2024-12-26 14:40:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|2862
1735224300000|2024-12-26 14:45:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10826.2|10822.2|5056
1735224600000|2024-12-26 14:50:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1908
1735224900000|2024-12-26 14:55:00|10829.3|10825.3|10830.9|10826.9|10832.5|10828.5|10827.8|10823.8|2456
1735225200000|2024-12-26 15:00:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|2983
1735225500000|2024-12-26 15:05:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|2787
1735225800000|2024-12-26 15:10:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|2384
1735226100000|2024-12-26 15:15:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|786
1735226400000|2024-12-26 15:20:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|1932
1735226700000|2024-12-26 15:25:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|3840
1735227000000|2024-12-26 15:30:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1904
1735227300000|2024-12-26 15:35:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10826.2|10822.2|6791
1735227600000|2024-12-26 15:40:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|3961
1735227900000|2024-12-26 15:45:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|7040
1735228200000|2024-12-26 15:50:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|860
1735228500000|2024-12-26 15:55:00|10830.9|10826.9|10835.6|10831.6|10835.6|10831.6|10830.9|10826.9|10763
1735228800000|2024-12-26 16:00:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10835.6|10831.6|10643
1735229100000|2024-12-26 16:05:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|2463
1735229400000|2024-12-26 16:10:00|10841.8|10837.8|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|2739
1735229700000|2024-12-26 16:15:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|4435
1735230000000|2024-12-26 16:20:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|1838
1735230300000|2024-12-26 16:25:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|2478
1735230600000|2024-12-26 16:30:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|904
1735230900000|2024-12-26 16:35:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1686
1735231200000|2024-12-26 16:40:00|10840.3|10836.3|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|4003
1735231500000|2024-12-26 16:45:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|1095
1735231800000|2024-12-26 16:50:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|3036
1735232100000|2024-12-26 16:55:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|3392
1735232400000|2024-12-26 17:00:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1343
1735232700000|2024-12-26 17:05:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|910
1735233000000|2024-12-26 17:10:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10841.8|10837.8|3920
1735233300000|2024-12-26 17:15:00|||||||||2025
1735233600000|2024-12-26 17:20:00|10841.8|10837.8|10838.7|10834.7|10841.8|10837.8|10838.7|10834.7|3721
1735233900000|2024-12-26 17:25:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|1591
1735234200000|2024-12-26 17:30:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|2064
1735234500000|2024-12-26 17:35:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|6228
1735234800000|2024-12-26 17:40:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|846
1735235100000|2024-12-26 17:45:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|5750
1735235400000|2024-12-26 17:50:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|2963
1735235700000|2024-12-26 17:55:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|9073
1735236000000|2024-12-26 18:00:00|10837.2|10833.2|10852.8|10848.8|10854.3|10850.3|10835.6|10831.6|19752
1735236300000|2024-12-26 18:05:00|10854.3|10850.3|10859|10855|10860.6|10856.6|10851.2|10847.2|14858
1735236600000|2024-12-26 18:10:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|5575
1735236900000|2024-12-26 18:15:00|10855.9|10851.9|10859|10855|10859|10855|10855.9|10851.9|4075
1735237200000|2024-12-26 18:20:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|2348
1735237500000|2024-12-26 18:25:00|10860.6|10856.6|10862.2|10858.2|10865.3|10861.3|10860.6|10856.6|12389
1735237800000|2024-12-26 18:30:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1298
1735238100000|2024-12-26 18:35:00|10863.7|10859.7|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|2319
1735238400000|2024-12-26 18:40:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|3304
1735238700000|2024-12-26 18:45:00|10863.7|10859.7|10866.8|10862.8|10870|10866|10863.7|10859.7|6582
1735239000000|2024-12-26 18:50:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|2594
1735239300000|2024-12-26 18:55:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|3821
1735239600000|2024-12-26 19:00:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|3200
1735239900000|2024-12-26 19:05:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10866.8|10862.8|4293
1735240200000|2024-12-26 19:10:00|10866.8|10862.8|10866.8|10862.8|10870|10866|10866.8|10862.8|2035
1735240500000|2024-12-26 19:15:00|10865.3|10861.3|10865.3|10861.3|10868.4|10864.4|10865.3|10861.3|9697
1735240800000|2024-12-26 19:20:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10865.3|10861.3|2358
1735241100000|2024-12-26 19:25:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|2381
1735241400000|2024-12-26 19:30:00|10868.4|10864.4|10865.3|10861.3|10868.4|10864.4|10863.7|10859.7|4699
1735241700000|2024-12-26 19:35:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|2031
1735242000000|2024-12-26 19:40:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|1073
1735242300000|2024-12-26 19:45:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|3618
1735242600000|2024-12-26 19:50:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|1271
1735242900000|2024-12-26 19:55:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|11952
1735243200000|2024-12-26 20:00:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|4240
1735243500000|2024-12-26 20:05:00|||||||||866
1735243800000|2024-12-26 20:10:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|2192
1735244100000|2024-12-26 20:15:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|1311
1735244400000|2024-12-26 20:20:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|1161
1735244700000|2024-12-26 20:25:00|||||||||857
1735245000000|2024-12-26 20:30:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|2629
1735245300000|2024-12-26 20:35:00|||||||||494
1735245600000|2024-12-26 20:40:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|1323
1735245900000|2024-12-26 20:45:00|||||||||1909
1735246200000|2024-12-26 20:50:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10865.3|10861.3|3243
1735246500000|2024-12-26 20:55:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|7055
1735246800000|2024-12-26 21:00:00|10868.4|10864.4|10865.3|10861.3|10868.4|10864.4|10865.3|10861.3|3207
1735247100000|2024-12-26 21:05:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|2196
1735247400000|2024-12-26 21:10:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|1117
1735247700000|2024-12-26 21:15:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|1265
1735248000000|2024-12-26 21:20:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|1554
1735248300000|2024-12-26 21:25:00|||||||||294
1735248600000|2024-12-26 21:30:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|536
1735248900000|2024-12-26 21:35:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|364
1735249200000|2024-12-26 21:40:00|||||||||108
1735249500000|2024-12-26 21:45:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|697
1735249800000|2024-12-26 21:50:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1375
1735250100000|2024-12-26 21:55:00|||||||||1060
1735254000000|2024-12-26 23:00:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|581
1735254300000|2024-12-26 23:05:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|423
1735254600000|2024-12-26 23:10:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|442
1735254900000|2024-12-26 23:15:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|563
1735255200000|2024-12-26 23:20:00|||||||||13
1735255500000|2024-12-26 23:25:00|||||||||29
1735255800000|2024-12-26 23:30:00|||||||||20
1735256100000|2024-12-26 23:35:00|||||||||41
1735256400000|2024-12-26 23:40:00|||||||||122
1735256700000|2024-12-26 23:45:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|608
1735257000000|2024-12-26 23:50:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|321
1735257300000|2024-12-26 23:55:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|237
1735257600000|2024-12-27 00:00:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|345
1735257900000|2024-12-27 00:05:00|||||||||8
1735258200000|2024-12-27 00:10:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|278
1735258500000|2024-12-27 00:15:00|||||||||206
1735258800000|2024-12-27 00:20:00|||||||||249
1735259100000|2024-12-27 00:25:00|||||||||21
1735259400000|2024-12-27 00:30:00|10861.4|10857.4|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|431
1735259700000|2024-12-27 00:35:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|220
1735260000000|2024-12-27 00:40:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|124
1735260300000|2024-12-27 00:45:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|451
1735260600000|2024-12-27 00:50:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|205
1735261200000|2024-12-27 01:00:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|1016
1735261500000|2024-12-27 01:05:00|10862.2|10858.2|10866.8|10862.8|10866.8|10862.8|10862.2|10858.2|1076
1735261800000|2024-12-27 01:10:00|||||||||75
1735262100000|2024-12-27 01:15:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|158
1735262400000|2024-12-27 01:20:00|||||||||146
1735262700000|2024-12-27 01:25:00|||||||||259
1735263000000|2024-12-27 01:30:00|||||||||255
1735263300000|2024-12-27 01:35:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|776
1735263600000|2024-12-27 01:40:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|892
1735263900000|2024-12-27 01:45:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|493
1735264200000|2024-12-27 01:50:00|||||||||80
1735264500000|2024-12-27 01:55:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|1429
1735264800000|2024-12-27 02:00:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|582
1735265100000|2024-12-27 02:05:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|150
1735265400000|2024-12-27 02:10:00|||||||||784
1735265700000|2024-12-27 02:15:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|1066
1735266000000|2024-12-27 02:20:00|||||||||53
1735266300000|2024-12-27 02:25:00|||||||||377
1735266600000|2024-12-27 02:30:00|10870|10866|10870|10866|10870|10866|10870|10866|86
1735266900000|2024-12-27 02:35:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|821
1735267200000|2024-12-27 02:40:00|||||||||27
1735267500000|2024-12-27 02:45:00|||||||||34
1735267800000|2024-12-27 02:50:00|||||||||8
1735268100000|2024-12-27 02:55:00|||||||||15
1735268400000|2024-12-27 03:00:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|1336
1735268700000|2024-12-27 03:05:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|1346
1735269000000|2024-12-27 03:10:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|3015
1735269300000|2024-12-27 03:15:00|10870|10866|10870|10866|10870|10866|10870|10866|264
1735269600000|2024-12-27 03:20:00|||||||||391
1735269900000|2024-12-27 03:25:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|639
1735270200000|2024-12-27 03:30:00|||||||||321
1735270500000|2024-12-27 03:35:00|||||||||45
1735270800000|2024-12-27 03:40:00|||||||||91
1735271100000|2024-12-27 03:45:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|838
1735271400000|2024-12-27 03:50:00|||||||||131
1735271700000|2024-12-27 03:55:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|1122
1735272000000|2024-12-27 04:00:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|267
1735272300000|2024-12-27 04:05:00|||||||||147
1735272600000|2024-12-27 04:10:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|194
1735272900000|2024-12-27 04:15:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|954
1735273200000|2024-12-27 04:20:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|235
1735273500000|2024-12-27 04:25:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|228
1735273800000|2024-12-27 04:30:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|136
1735274100000|2024-12-27 04:35:00|10869.2|10865.2|10868.4|10864.4|10870|10866|10868.4|10864.4|270
1735274400000|2024-12-27 04:40:00|10870|10866|10870|10866|10870|10866|10870|10866|56
1735274700000|2024-12-27 04:45:00|||||||||300
1735275000000|2024-12-27 04:50:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|454
1735275300000|2024-12-27 04:55:00|||||||||81
1735275600000|2024-12-27 05:00:00|||||||||337
1735275900000|2024-12-27 05:05:00|||||||||423
1735276200000|2024-12-27 05:10:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|557
1735276500000|2024-12-27 05:15:00|||||||||164
1735276800000|2024-12-27 05:20:00|||||||||34
1735277100000|2024-12-27 05:25:00|||||||||620
1735277400000|2024-12-27 05:30:00|10870|10866|10870|10866|10870|10866|10870|10866|737
1735277700000|2024-12-27 05:35:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|558
1735278000000|2024-12-27 05:40:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|778
1735278300000|2024-12-27 05:45:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|463
1735278600000|2024-12-27 05:50:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|266
1735278900000|2024-12-27 05:55:00|||||||||55
1735279200000|2024-12-27 06:00:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|311
1735279500000|2024-12-27 06:05:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|205
1735280100000|2024-12-27 06:15:00|10870.8|10866.8|10870|10866|10871.5|10867.5|10870|10866|90
1735280400000|2024-12-27 06:20:00|||||||||4
1735280700000|2024-12-27 06:25:00|||||||||7
1735281000000|2024-12-27 06:30:00|||||||||43
1735281300000|2024-12-27 06:35:00|||||||||60
1735281600000|2024-12-27 06:40:00|||||||||44
1735281900000|2024-12-27 06:45:00|||||||||58
1735282200000|2024-12-27 06:50:00|||||||||309
1735282500000|2024-12-27 06:55:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|651
1735282800000|2024-12-27 07:00:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|526
1735283100000|2024-12-27 07:05:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|707
1735283400000|2024-12-27 07:10:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1045
1735283700000|2024-12-27 07:15:00|10865.3|10861.3|10862.2|10858.2|10865.3|10861.3|10862.2|10858.2|1014
1735284000000|2024-12-27 07:20:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|1136
1735284300000|2024-12-27 07:25:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|446
1735284600000|2024-12-27 07:30:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|611
1735284900000|2024-12-27 07:35:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|233
1735285200000|2024-12-27 07:40:00|10859|10855|10859|10855|10859|10855|10859|10855|531
1735285500000|2024-12-27 07:45:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|1246
1735285800000|2024-12-27 07:50:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|1140
1735286100000|2024-12-27 07:55:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|939
1735286400000|2024-12-27 08:00:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|2119
1735286700000|2024-12-27 08:05:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1027
1735287000000|2024-12-27 08:10:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10852.8|10848.8|1284
1735287300000|2024-12-27 08:15:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|536
1735287600000|2024-12-27 08:20:00|||||||||919
1735287900000|2024-12-27 08:25:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|518
1735288200000|2024-12-27 08:30:00|10854.3|10850.3|10857.5|10853.5|10857.5|10853.5|10854.3|10850.3|1928
1735288500000|2024-12-27 08:35:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|719
1735288800000|2024-12-27 08:40:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|1192
1735289100000|2024-12-27 08:45:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|2079
1735289400000|2024-12-27 08:50:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|707
1735289700000|2024-12-27 08:55:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|817
1735290000000|2024-12-27 09:00:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|1448
1735290300000|2024-12-27 09:05:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|757
1735290600000|2024-12-27 09:10:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|2071
1735290900000|2024-12-27 09:15:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|586
1735291200000|2024-12-27 09:20:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|419
1735291500000|2024-12-27 09:25:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|1238
1735291800000|2024-12-27 09:30:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|1751
1735292100000|2024-12-27 09:35:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|2049
1735292400000|2024-12-27 09:40:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|2047
1735292700000|2024-12-27 09:45:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|455
1735293000000|2024-12-27 09:50:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|783
1735293300000|2024-12-27 09:55:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|696
1735293600000|2024-12-27 10:00:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|1017
1735293900000|2024-12-27 10:05:00|||||||||166
1735294200000|2024-12-27 10:10:00|||||||||421
1735294500000|2024-12-27 10:15:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|512
1735294800000|2024-12-27 10:20:00|10851.2|10847.2|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|2103
1735295100000|2024-12-27 10:25:00|10853.6|10849.6|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|564
1735295400000|2024-12-27 10:30:00|10852|10848|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1623
1735295700000|2024-12-27 10:35:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|903
1735296000000|2024-12-27 10:40:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|965
1735296300000|2024-12-27 10:45:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|266
1735296600000|2024-12-27 10:50:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|364
1735296900000|2024-12-27 10:55:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|162
1735297200000|2024-12-27 11:00:00|||||||||819
1735297500000|2024-12-27 11:05:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|1845
1735297800000|2024-12-27 11:10:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|797
1735298100000|2024-12-27 11:15:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|742
1735298400000|2024-12-27 11:20:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1823
1735298700000|2024-12-27 11:25:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1827
1735299000000|2024-12-27 11:30:00|||||||||270
1735299300000|2024-12-27 11:35:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|980
1735299600000|2024-12-27 11:40:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|571
1735299900000|2024-12-27 11:45:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|991
1735300200000|2024-12-27 11:50:00|||||||||146
1735300500000|2024-12-27 11:55:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|2660
1735300800000|2024-12-27 12:00:00|||||||||308
1735301100000|2024-12-27 12:05:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1254
1735301400000|2024-12-27 12:10:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1493
1735301700000|2024-12-27 12:15:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|891
1735302000000|2024-12-27 12:20:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|2788
1735302300000|2024-12-27 12:25:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|2373
1735302600000|2024-12-27 12:30:00|10851.2|10847.2|10852.8|10848.8|10854.3|10850.3|10849.7|10845.7|2124
1735302900000|2024-12-27 12:35:00|10853.6|10849.6|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1454
1735303200000|2024-12-27 12:40:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|623
1735303500000|2024-12-27 12:45:00|10853.6|10849.6|10854.3|10850.3|10855.9|10851.9|10853.6|10849.6|1068
1735303800000|2024-12-27 12:50:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|698
1735304100000|2024-12-27 12:55:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|1229
1735304400000|2024-12-27 13:00:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|3448
1735304700000|2024-12-27 13:05:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|2512
1735305000000|2024-12-27 13:10:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|1696
1735305300000|2024-12-27 13:15:00|10855.1|10851.1|10854.3|10850.3|10855.1|10851.1|10852.8|10848.8|1769
1735305600000|2024-12-27 13:20:00|10852.8|10848.8|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|1265
1735305900000|2024-12-27 13:25:00|10852.8|10848.8|10855.9|10851.9|10855.9|10851.9|10852.8|10848.8|2738
1735306200000|2024-12-27 13:30:00|10857.5|10853.5|10855.9|10851.9|10859|10855|10855.9|10851.9|1456
1735306500000|2024-12-27 13:35:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|422
1735306800000|2024-12-27 13:40:00|10854.3|10850.3|10857.5|10853.5|10857.5|10853.5|10854.3|10850.3|1355
1735307100000|2024-12-27 13:45:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|647
1735307400000|2024-12-27 13:50:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|2305
1735307700000|2024-12-27 13:55:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|2378
1735308000000|2024-12-27 14:00:00|10854.3|10850.3|10857.5|10853.5|10857.5|10853.5|10854.3|10850.3|1758
1735308300000|2024-12-27 14:05:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|1813
1735308600000|2024-12-27 14:10:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|1801
1735308900000|2024-12-27 14:15:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|2414
1735309200000|2024-12-27 14:20:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|1701
1735309500000|2024-12-27 14:25:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|3461
1735309800000|2024-12-27 14:30:00|10860.6|10856.6|10859|10855|10862.2|10858.2|10859|10855|2914
1735310100000|2024-12-27 14:35:00|10860.6|10856.6|10857.5|10853.5|10862.2|10858.2|10857.5|10853.5|6413
1735310400000|2024-12-27 14:40:00|10859|10855|10859|10855|10860.6|10856.6|10857.5|10853.5|5195
1735310700000|2024-12-27 14:45:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10859|10855|4125
1735311000000|2024-12-27 14:50:00|10860.6|10856.6|10859|10855|10862.2|10858.2|10857.5|10853.5|4944
1735311300000|2024-12-27 14:55:00|10860.6|10856.6|10863.7|10859.7|10863.7|10859.7|10859|10855|2709
1735311600000|2024-12-27 15:00:00|10862.2|10858.2|10870|10866|10870|10866|10862.2|10858.2|6815
1735311900000|2024-12-27 15:05:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10870|10866|7250
1735312200000|2024-12-27 15:10:00|10868.4|10864.4|10870|10866|10871.5|10867.5|10868.4|10864.4|2390
1735312500000|2024-12-27 15:15:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10868.4|10864.4|2869
1735312800000|2024-12-27 15:20:00|10868.4|10864.4|10870|10866|10871.5|10867.5|10868.4|10864.4|3591
1735313100000|2024-12-27 15:25:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10868.4|10864.4|6605
1735313400000|2024-12-27 15:30:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|3282
1735313700000|2024-12-27 15:35:00|10870|10866|10870|10866|10871.5|10867.5|10868.4|10864.4|2323
1735314000000|2024-12-27 15:40:00|10868.4|10864.4|10866.8|10862.8|10870|10866|10866.8|10862.8|2514
1735314300000|2024-12-27 15:45:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|3917
1735314600000|2024-12-27 15:50:00|10865.3|10861.3|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|2363
1735314900000|2024-12-27 15:55:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|1932
1735315200000|2024-12-27 16:00:00|10865.3|10861.3|10860.6|10856.6|10866.8|10862.8|10860.6|10856.6|4475
1735315500000|2024-12-27 16:05:00|10862.2|10858.2|10863.7|10859.7|10865.3|10861.3|10860.6|10856.6|3466
1735315800000|2024-12-27 16:10:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|1325
1735316100000|2024-12-27 16:15:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|2974
1735316400000|2024-12-27 16:20:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|2702
1735316700000|2024-12-27 16:25:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|1659
1735317000000|2024-12-27 16:30:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|1517
1735317300000|2024-12-27 16:35:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|678
1735317600000|2024-12-27 16:40:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|998
1735317900000|2024-12-27 16:45:00|10864.5|10860.5|10865.3|10861.3|10865.3|10861.3|10864.5|10860.5|521
1735318200000|2024-12-27 16:50:00|10863.7|10859.7|10860.6|10856.6|10865.3|10861.3|10860.6|10856.6|1797
1735318500000|2024-12-27 16:55:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|4146
1735318800000|2024-12-27 17:00:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|4895
1735319100000|2024-12-27 17:05:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|4631
1735319400000|2024-12-27 17:10:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|3102
1735319700000|2024-12-27 17:15:00|10852.8|10848.8|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|4019
1735320000000|2024-12-27 17:20:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1304
1735320300000|2024-12-27 17:25:00|10851.2|10847.2|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|2494
1735320600000|2024-12-27 17:30:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1128
1735320900000|2024-12-27 17:35:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1530
1735321200000|2024-12-27 17:40:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|1203
1735321500000|2024-12-27 17:45:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1089
1735321800000|2024-12-27 17:50:00|10851.2|10847.2|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|2168
1735322100000|2024-12-27 17:55:00|10848.1|10844.1|10851.2|10847.2|10851.2|10847.2|10848.1|10844.1|2686
1735322400000|2024-12-27 18:00:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|1778
1735322700000|2024-12-27 18:05:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|1115
1735323000000|2024-12-27 18:10:00|||||||||811
1735323300000|2024-12-27 18:15:00|||||||||1364
1735323600000|2024-12-27 18:20:00|10849.7|10845.7|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|1627
1735323900000|2024-12-27 18:25:00|10850.4|10846.4|10848.1|10844.1|10850.4|10846.4|10848.1|10844.1|8887
1735324200000|2024-12-27 18:30:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|1186
1735324500000|2024-12-27 18:35:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|1597
1735324800000|2024-12-27 18:40:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|1112
1735325100000|2024-12-27 18:45:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|1555
1735325400000|2024-12-27 18:50:00|||||||||503
1735325700000|2024-12-27 18:55:00|||||||||422
1735326000000|2024-12-27 19:00:00|||||||||570
1735326300000|2024-12-27 19:05:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1022
1735326600000|2024-12-27 19:10:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|2147
1735326900000|2024-12-27 19:15:00|||||||||995
1735327200000|2024-12-27 19:20:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|3232
1735327500000|2024-12-27 19:25:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1566
1735327800000|2024-12-27 19:30:00|||||||||297
1735328100000|2024-12-27 19:35:00|||||||||1286
1735328400000|2024-12-27 19:40:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|979
1735328700000|2024-12-27 19:45:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|1503
1735329000000|2024-12-27 19:50:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|2876
1735329300000|2024-12-27 19:55:00|10843.4|10839.4|10845|10841|10846.5|10842.5|10843.4|10839.4|14749
1735329600000|2024-12-27 20:00:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|5707
1735329900000|2024-12-27 20:05:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|2229
1735330200000|2024-12-27 20:10:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|2370
1735330500000|2024-12-27 20:15:00|10845|10841|10845|10841|10845|10841|10845|10841|2599
1735330800000|2024-12-27 20:20:00|||||||||666
1735331100000|2024-12-27 20:25:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|3108
1735331400000|2024-12-27 20:30:00|||||||||2173
1735331700000|2024-12-27 20:35:00|||||||||378
1735332000000|2024-12-27 20:40:00|||||||||424
1735332300000|2024-12-27 20:45:00|||||||||1603
1735332600000|2024-12-27 20:50:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|3545
1735332900000|2024-12-27 20:55:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|4700
1735333200000|2024-12-27 21:00:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|1681
1735333500000|2024-12-27 21:05:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|3358
1735333800000|2024-12-27 21:10:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|1544
1735334100000|2024-12-27 21:15:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|1855
1735334400000|2024-12-27 21:20:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|3260
1735334700000|2024-12-27 21:25:00|||||||||370
1735335000000|2024-12-27 21:30:00|||||||||889
1735335300000|2024-12-27 21:35:00|||||||||1226
1735335600000|2024-12-27 21:40:00|||||||||295
1735335900000|2024-12-27 21:45:00|||||||||2087
1735336200000|2024-12-27 21:50:00|||||||||1837
1735336500000|2024-12-27 21:55:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|4621
1735513200000|2024-12-29 23:00:00|10846.5|10842.5|10841.8|10837.8|10846.5|10842.5|10840.3|10836.3|2524
1735513500000|2024-12-29 23:05:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|526
1735513800000|2024-12-29 23:10:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|270
1735514100000|2024-12-29 23:15:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|503
1735514400000|2024-12-29 23:20:00|||||||||133
1735514700000|2024-12-29 23:25:00|||||||||24
1735515000000|2024-12-29 23:30:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|320
1735515300000|2024-12-29 23:35:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|91
1735515600000|2024-12-29 23:40:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|451
1735515900000|2024-12-29 23:45:00|||||||||148
1735516200000|2024-12-29 23:50:00|||||||||159
1735516500000|2024-12-29 23:55:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|447
1735516800000|2024-12-30 00:00:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1488
1735517100000|2024-12-30 00:05:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|277
1735517400000|2024-12-30 00:10:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|238
1735517700000|2024-12-30 00:15:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|318
1735518000000|2024-12-30 00:20:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|25
1735518300000|2024-12-30 00:25:00|||||||||117
1735518600000|2024-12-30 00:30:00|||||||||110
1735518900000|2024-12-30 00:35:00|||||||||45
1735519200000|2024-12-30 00:40:00|||||||||402
1735519500000|2024-12-30 00:45:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|364
1735519800000|2024-12-30 00:50:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|537
1735520100000|2024-12-30 00:55:00|||||||||73
1735520400000|2024-12-30 01:00:00|||||||||279
1735520700000|2024-12-30 01:05:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|671
1735521000000|2024-12-30 01:10:00|10845|10841|10845|10841|10845|10841|10845|10841|43
1735521300000|2024-12-30 01:15:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|68
1735521600000|2024-12-30 01:20:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|193
1735521900000|2024-12-30 01:25:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|439
1735522200000|2024-12-30 01:30:00|10845|10841|10845|10841|10845|10841|10845|10841|93
1735522500000|2024-12-30 01:35:00|||||||||21
1735522800000|2024-12-30 01:40:00|||||||||176
1735523100000|2024-12-30 01:45:00|||||||||145
1735523400000|2024-12-30 01:50:00|||||||||17
1735523700000|2024-12-30 01:55:00|||||||||212
1735524000000|2024-12-30 02:00:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|762
1735524300000|2024-12-30 02:05:00|10845|10841|10845|10841|10845|10841|10845|10841|367
1735524600000|2024-12-30 02:10:00|||||||||86
1735524900000|2024-12-30 02:15:00|||||||||15
1735525200000|2024-12-30 02:20:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|286
1735525500000|2024-12-30 02:25:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|483
1735525800000|2024-12-30 02:30:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|218
1735526100000|2024-12-30 02:35:00|||||||||309
1735526400000|2024-12-30 02:40:00|||||||||74
1735526700000|2024-12-30 02:45:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|362
1735527000000|2024-12-30 02:50:00|||||||||14
1735527300000|2024-12-30 02:55:00|||||||||73
1735527600000|2024-12-30 03:00:00|||||||||41
1735527900000|2024-12-30 03:05:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|706
1735528200000|2024-12-30 03:10:00|||||||||165
1735528500000|2024-12-30 03:15:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|411
1735528800000|2024-12-30 03:20:00|||||||||32
1735529100000|2024-12-30 03:25:00|||||||||16
1735529400000|2024-12-30 03:30:00|||||||||16
1735529700000|2024-12-30 03:35:00|||||||||17
1735530000000|2024-12-30 03:40:00|||||||||233
1735530300000|2024-12-30 03:45:00|||||||||20
1735530600000|2024-12-30 03:50:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|464
1735530900000|2024-12-30 03:55:00|10845|10841|10845|10841|10845|10841|10845|10841|201
1735531200000|2024-12-30 04:00:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|23
1735531500000|2024-12-30 04:05:00|||||||||286
1735531800000|2024-12-30 04:10:00|||||||||25
1735532100000|2024-12-30 04:15:00|||||||||38
1735532400000|2024-12-30 04:20:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|868
1735532700000|2024-12-30 04:25:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|425
1735533000000|2024-12-30 04:30:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|73
1735533300000|2024-12-30 04:35:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|381
1735533600000|2024-12-30 04:40:00|||||||||3
1735533900000|2024-12-30 04:45:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|60
1735534200000|2024-12-30 04:50:00|||||||||66
1735534500000|2024-12-30 04:55:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|1565
1735534800000|2024-12-30 05:00:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|2590
1735535100000|2024-12-30 05:05:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|727
1735535400000|2024-12-30 05:10:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|434
1735535700000|2024-12-30 05:15:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|254
1735536000000|2024-12-30 05:20:00|||||||||141
1735536300000|2024-12-30 05:25:00|||||||||186
1735536600000|2024-12-30 05:30:00|||||||||337
1735536900000|2024-12-30 05:35:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|2002
1735537200000|2024-12-30 05:40:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|186
1735537500000|2024-12-30 05:45:00|||||||||11
1735537800000|2024-12-30 05:50:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|425
1735538100000|2024-12-30 05:55:00|10852|10848|10851.2|10847.2|10852|10848|10849.7|10845.7|2237
1735538400000|2024-12-30 06:00:00|||||||||26
1735538700000|2024-12-30 06:05:00|||||||||456
1735539000000|2024-12-30 06:10:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|2792
1735539300000|2024-12-30 06:15:00|||||||||540
1735539600000|2024-12-30 06:20:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|740
1735539900000|2024-12-30 06:25:00|||||||||189
1735540200000|2024-12-30 06:30:00|||||||||448
1735540500000|2024-12-30 06:35:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1411
1735540800000|2024-12-30 06:40:00|||||||||362
1735541100000|2024-12-30 06:45:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|465
1735541400000|2024-12-30 06:50:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|1007
1735541700000|2024-12-30 06:55:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|1891
1735542000000|2024-12-30 07:00:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|946
1735542300000|2024-12-30 07:05:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|815
1735542600000|2024-12-30 07:10:00|||||||||30
1735542900000|2024-12-30 07:15:00|||||||||502
1735543200000|2024-12-30 07:20:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|519
1735543500000|2024-12-30 07:25:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|544
1735543800000|2024-12-30 07:30:00|10859.8|10855.8|10859|10855|10859.8|10855.8|10857.5|10853.5|1502
1735544100000|2024-12-30 07:35:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|327
1735544400000|2024-12-30 07:40:00|10859|10855|10859|10855|10859|10855|10859|10855|193
1735544700000|2024-12-30 07:45:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|460
1735545000000|2024-12-30 07:50:00|10859|10855|10859|10855|10859|10855|10859|10855|1020
1735545300000|2024-12-30 07:55:00|10859.8|10855.8|10859|10855|10860.6|10856.6|10859|10855|793
1735545600000|2024-12-30 08:00:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|2749
1735545900000|2024-12-30 08:05:00|10857.5|10853.5|10859|10855|10860.6|10856.6|10857.5|10853.5|1085
1735546200000|2024-12-30 08:10:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|3660
1735546500000|2024-12-30 08:15:00|10859|10855|10862.2|10858.2|10862.2|10858.2|10859|10855|1052
1735546800000|2024-12-30 08:20:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|132
1735547100000|2024-12-30 08:25:00|10860.6|10856.6|10863.7|10859.7|10863.7|10859.7|10860.6|10856.6|905
1735547400000|2024-12-30 08:30:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1584
1735547700000|2024-12-30 08:35:00|||||||||276
1735548000000|2024-12-30 08:40:00|||||||||167
1735548300000|2024-12-30 08:45:00|||||||||14
1735548600000|2024-12-30 08:50:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|1928
1735548900000|2024-12-30 08:55:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1130
1735549200000|2024-12-30 09:00:00|||||||||123
1735549500000|2024-12-30 09:05:00|10862.2|10858.2|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|719
1735549800000|2024-12-30 09:10:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|2140
1735550100000|2024-12-30 09:15:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|786
1735550400000|2024-12-30 09:20:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|227
1735550700000|2024-12-30 09:25:00|10866.8|10862.8|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|259
1735551000000|2024-12-30 09:30:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|274
1735551300000|2024-12-30 09:35:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|3158
1735551600000|2024-12-30 09:40:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|511
1735551900000|2024-12-30 09:45:00|||||||||364
1735552200000|2024-12-30 09:50:00|||||||||595
1735552500000|2024-12-30 09:55:00|||||||||467
1735552800000|2024-12-30 10:00:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|197
1735553100000|2024-12-30 10:05:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1157
1735553400000|2024-12-30 10:10:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|1907
1735553700000|2024-12-30 10:15:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|383
1735554000000|2024-12-30 10:20:00|||||||||202
1735554300000|2024-12-30 10:25:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|902
1735554600000|2024-12-30 10:30:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|482
1735554900000|2024-12-30 10:35:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|509
1735555200000|2024-12-30 10:40:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|1439
1735555500000|2024-12-30 10:45:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|1367
1735555800000|2024-12-30 10:50:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|1034
1735556100000|2024-12-30 10:55:00|||||||||241
1735556400000|2024-12-30 11:00:00|||||||||839
1735556700000|2024-12-30 11:05:00|||||||||111
1735557000000|2024-12-30 11:10:00|10861.4|10857.4|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|1310
1735557300000|2024-12-30 11:15:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|556
1735557600000|2024-12-30 11:20:00|||||||||219
1735557900000|2024-12-30 11:25:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|509
1735558200000|2024-12-30 11:30:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|803
1735558500000|2024-12-30 11:35:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|481
1735558800000|2024-12-30 11:40:00|||||||||346
1735559100000|2024-12-30 11:45:00|||||||||474
1735559400000|2024-12-30 11:50:00|10862.2|10858.2|10862.2|10858.2|10862.9|10858.9|10862.2|10858.2|1107
1735559700000|2024-12-30 11:55:00|10863.7|10859.7|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|2494
1735560000000|2024-12-30 12:00:00|||||||||868
1735560300000|2024-12-30 12:05:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|1845
1735560600000|2024-12-30 12:10:00|||||||||869
1735560900000|2024-12-30 12:15:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|430
1735561200000|2024-12-30 12:20:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|4784
1735561500000|2024-12-30 12:25:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10865.3|10861.3|3433
1735561800000|2024-12-30 12:30:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|2586
1735562100000|2024-12-30 12:35:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|984
1735562400000|2024-12-30 12:40:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10870|10866|2101
1735562700000|2024-12-30 12:45:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|2088
1735563000000|2024-12-30 12:50:00|||||||||505
1735563300000|2024-12-30 12:55:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|1365
1735563600000|2024-12-30 13:00:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|5826
1735563900000|2024-12-30 13:05:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|6363
1735564200000|2024-12-30 13:10:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|5066
1735564500000|2024-12-30 13:15:00|10880.9|10876.9|10876.2|10872.2|10880.9|10876.9|10876.2|10872.2|2373
1735564800000|2024-12-30 13:20:00|10877.8|10873.8|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|7523
1735565100000|2024-12-30 13:25:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|2386
1735565400000|2024-12-30 13:30:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|3010
1735565700000|2024-12-30 13:35:00|10880.9|10876.9|10884|10880|10884|10880|10879.3|10875.3|5770
1735566000000|2024-12-30 13:40:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|3943
1735566300000|2024-12-30 13:45:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|2016
1735566600000|2024-12-30 13:50:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|5730
1735566900000|2024-12-30 13:55:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|7517
1735567200000|2024-12-30 14:00:00|10891.1|10887.1|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|4365
1735567500000|2024-12-30 14:05:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|6570
1735567800000|2024-12-30 14:10:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1605
1735568100000|2024-12-30 14:15:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2004
1735568400000|2024-12-30 14:20:00|10888.7|10884.7|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|4951
1735568700000|2024-12-30 14:25:00|10888.7|10884.7|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|6286
1735569000000|2024-12-30 14:30:00|10891.1|10887.1|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|5229
1735569300000|2024-12-30 14:35:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2903
1735569600000|2024-12-30 14:40:00|10888.7|10884.7|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|3637
1735569900000|2024-12-30 14:45:00|10893.4|10889.4|10895|10891|10895|10891|10891.8|10887.8|3557
1735570200000|2024-12-30 14:50:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|3113
1735570500000|2024-12-30 14:55:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|4042
1735570800000|2024-12-30 15:00:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10893.4|10889.4|7395
1735571100000|2024-12-30 15:05:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10895|10891|6908
1735571400000|2024-12-30 15:10:00|10896.5|10892.5|10895|10891|10898.1|10894.1|10895|10891|2946
1735571700000|2024-12-30 15:15:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10895|10891|2946
1735572000000|2024-12-30 15:20:00|10896.5|10892.5|10901.2|10897.2|10901.2|10897.2|10896.5|10892.5|4045
1735572300000|2024-12-30 15:25:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|4625
1735572600000|2024-12-30 15:30:00|10899.7|10895.7|10896.5|10892.5|10901.2|10897.2|10896.5|10892.5|3020
1735572900000|2024-12-30 15:35:00|10898.1|10894.1|10893.4|10889.4|10898.1|10894.1|10890.3|10886.3|7616
1735573200000|2024-12-30 15:40:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|2302
1735573500000|2024-12-30 15:45:00|10896.5|10892.5|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|9919
1735573800000|2024-12-30 15:50:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|8031
1735574100000|2024-12-30 15:55:00|10895|10891|10893.4|10889.4|10895|10891|10891.8|10887.8|2523
1735574400000|2024-12-30 16:00:00|10892.6|10888.6|10895|10891|10895|10891|10891.8|10887.8|3355
1735574700000|2024-12-30 16:05:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1473
1735575000000|2024-12-30 16:10:00|10895.8|10891.8|10896.5|10892.5|10896.5|10892.5|10895|10891|2925
1735575300000|2024-12-30 16:15:00|10895|10891|10891.8|10887.8|10896.5|10892.5|10891.8|10887.8|2656
1735575600000|2024-12-30 16:20:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|2363
1735575900000|2024-12-30 16:25:00|10895|10891|10895|10891|10896.5|10892.5|10893.4|10889.4|4604
1735576200000|2024-12-30 16:30:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|1144
1735576500000|2024-12-30 16:35:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1264
1735576800000|2024-12-30 16:40:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|1819
1735577100000|2024-12-30 16:45:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|898
1735577400000|2024-12-30 16:50:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10893.4|10889.4|2476
1735577700000|2024-12-30 16:55:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|612
1735578000000|2024-12-30 17:00:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|3626
1735578300000|2024-12-30 17:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|3478
1735578600000|2024-12-30 17:10:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1941
1735578900000|2024-12-30 17:15:00|||||||||636
1735579200000|2024-12-30 17:20:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1050
1735579500000|2024-12-30 17:25:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|1995
1735579800000|2024-12-30 17:30:00|||||||||1563
1735580100000|2024-12-30 17:35:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|725
1735580400000|2024-12-30 17:40:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|1925
1735580700000|2024-12-30 17:45:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|2054
1735581000000|2024-12-30 17:50:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1281
1735581300000|2024-12-30 17:55:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1327
1735581600000|2024-12-30 18:00:00|||||||||245
1735581900000|2024-12-30 18:05:00|||||||||379
1735582200000|2024-12-30 18:10:00|10895|10891|10891.8|10887.8|10895|10891|10891.8|10887.8|3020
1735582500000|2024-12-30 18:15:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|658
1735582800000|2024-12-30 18:20:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1553
1735583100000|2024-12-30 18:25:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|1469
1735583400000|2024-12-30 18:30:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|1680
1735583700000|2024-12-30 18:35:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|688
1735584000000|2024-12-30 18:40:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|3473
1735584300000|2024-12-30 18:45:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|652
1735584600000|2024-12-30 18:50:00|||||||||252
1735584900000|2024-12-30 18:55:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|418
1735585200000|2024-12-30 19:00:00|||||||||623
1735585500000|2024-12-30 19:05:00|||||||||924
1735585800000|2024-12-30 19:10:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|5636
1735586100000|2024-12-30 19:15:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|939
1735586400000|2024-12-30 19:20:00|||||||||1240
1735586700000|2024-12-30 19:25:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|2090
1735587000000|2024-12-30 19:30:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1797
1735587300000|2024-12-30 19:35:00|10898.9|10894.9|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1933
1735587600000|2024-12-30 19:40:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1487
1735587900000|2024-12-30 19:45:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|584
1735588200000|2024-12-30 19:50:00|||||||||792
1735588500000|2024-12-30 19:55:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|10652
1735588800000|2024-12-30 20:00:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|2060
1735589100000|2024-12-30 20:05:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|809
1735589400000|2024-12-30 20:10:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|2484
1735589700000|2024-12-30 20:15:00|||||||||910
1735590000000|2024-12-30 20:20:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|540
1735590300000|2024-12-30 20:25:00|||||||||539
1735590600000|2024-12-30 20:30:00|||||||||205
1735590900000|2024-12-30 20:35:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|1207
1735591200000|2024-12-30 20:40:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|2290
1735591500000|2024-12-30 20:45:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|935
1735591800000|2024-12-30 20:50:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|4760
1735592100000|2024-12-30 20:55:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|4324
1735592400000|2024-12-30 21:00:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|3827
1735592700000|2024-12-30 21:05:00|10899.7|10895.7|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|3141
1735593000000|2024-12-30 21:10:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|848
1735593300000|2024-12-30 21:15:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|1575
1735593600000|2024-12-30 21:20:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|3035
1735593900000|2024-12-30 21:25:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|2001
1735594200000|2024-12-30 21:30:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1727
1735594500000|2024-12-30 21:35:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10901.2|10897.2|1008
1735594800000|2024-12-30 21:40:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1134
1735595100000|2024-12-30 21:45:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|1321
1735595400000|2024-12-30 21:50:00|||||||||782
1735595700000|2024-12-30 21:55:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2139
1735599600000|2024-12-30 23:00:00|||||||||57
1735599900000|2024-12-30 23:05:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|287
1735600200000|2024-12-30 23:10:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|265
1735600500000|2024-12-30 23:15:00|||||||||25
1735600800000|2024-12-30 23:20:00|||||||||40
1735601100000|2024-12-30 23:25:00|||||||||72
1735601400000|2024-12-30 23:30:00|||||||||166
1735601700000|2024-12-30 23:35:00|||||||||2
1735602000000|2024-12-30 23:40:00|||||||||2
1735602300000|2024-12-30 23:45:00|||||||||49
1735602600000|2024-12-30 23:50:00|||||||||6
1735602900000|2024-12-30 23:55:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|769
1735603200000|2024-12-31 00:00:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|125
1735603500000|2024-12-31 00:05:00|||||||||3
1735603800000|2024-12-31 00:10:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|275
1735604100000|2024-12-31 00:15:00|||||||||212
1735604400000|2024-12-31 00:20:00|||||||||7
1735604700000|2024-12-31 00:25:00|||||||||255
1735605000000|2024-12-31 00:30:00|||||||||66
1735605300000|2024-12-31 00:35:00|||||||||34
1735605600000|2024-12-31 00:40:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|528
1735605900000|2024-12-31 00:45:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|321
1735606200000|2024-12-31 00:50:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|99
1735606500000|2024-12-31 00:55:00|||||||||46
1735606800000|2024-12-31 01:00:00|||||||||66
1735607100000|2024-12-31 01:05:00|||||||||49
1735607400000|2024-12-31 01:10:00|||||||||129
1735607700000|2024-12-31 01:15:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|434
1735608000000|2024-12-31 01:20:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|618
1735608300000|2024-12-31 01:25:00|10909|10905|10909|10905|10909|10905|10909|10905|322
1735608600000|2024-12-31 01:30:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|840
1735608900000|2024-12-31 01:35:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|461
1735609200000|2024-12-31 01:40:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|207
1735609500000|2024-12-31 01:45:00|||||||||51
1735609800000|2024-12-31 01:50:00|||||||||759
1735610100000|2024-12-31 01:55:00|||||||||57
1735610400000|2024-12-31 02:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|482
1735610700000|2024-12-31 02:05:00|||||||||121
1735611000000|2024-12-31 02:10:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|1597
1735611300000|2024-12-31 02:15:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|1249
1735611600000|2024-12-31 02:20:00|||||||||950
1735611900000|2024-12-31 02:25:00|||||||||517
1735612200000|2024-12-31 02:30:00|||||||||263
1735612500000|2024-12-31 02:35:00|||||||||87
1735612800000|2024-12-31 02:40:00|||||||||63
1735613100000|2024-12-31 02:45:00|||||||||61
1735613400000|2024-12-31 02:50:00|||||||||102
1735613700000|2024-12-31 02:55:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|1236
1735614000000|2024-12-31 03:00:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|862
1735614300000|2024-12-31 03:05:00|||||||||553
1735614600000|2024-12-31 03:10:00|||||||||88
1735614900000|2024-12-31 03:15:00|||||||||255
1735615200000|2024-12-31 03:20:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|1036
1735615500000|2024-12-31 03:25:00|||||||||35
1735615800000|2024-12-31 03:30:00|||||||||25
1735616100000|2024-12-31 03:35:00|||||||||3
1735616400000|2024-12-31 03:40:00|||||||||41
1735616700000|2024-12-31 03:45:00|||||||||152
1735617000000|2024-12-31 03:50:00|||||||||44
1735617300000|2024-12-31 03:55:00|||||||||148
1735617600000|2024-12-31 04:00:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|205
1735617900000|2024-12-31 04:05:00|||||||||35
1735618200000|2024-12-31 04:10:00|||||||||247
1735618500000|2024-12-31 04:15:00|||||||||332
1735618800000|2024-12-31 04:20:00|||||||||7
1735619100000|2024-12-31 04:25:00|||||||||120
1735619400000|2024-12-31 04:30:00|||||||||2
1735619700000|2024-12-31 04:35:00|||||||||5
1735620000000|2024-12-31 04:40:00|||||||||1
1735620300000|2024-12-31 04:45:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|11
1735620600000|2024-12-31 04:50:00|10912.9|10908.9|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|516
1735620900000|2024-12-31 04:55:00|||||||||30
1735621200000|2024-12-31 05:00:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|154
1735621500000|2024-12-31 05:05:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|914
1735621800000|2024-12-31 05:10:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|263
1735622100000|2024-12-31 05:15:00|||||||||35
1735622400000|2024-12-31 05:20:00|||||||||17
1735622700000|2024-12-31 05:25:00|||||||||17
1735623000000|2024-12-31 05:30:00|||||||||169
1735623300000|2024-12-31 05:35:00|||||||||350
1735623600000|2024-12-31 05:40:00|||||||||637
1735624200000|2024-12-31 05:50:00|||||||||4
1735624500000|2024-12-31 05:55:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|739
1735624800000|2024-12-31 06:00:00|||||||||161
1735625100000|2024-12-31 06:05:00|||||||||90
1735625400000|2024-12-31 06:10:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|1037
1735625700000|2024-12-31 06:15:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|561
1735626000000|2024-12-31 06:20:00|||||||||6
1735626300000|2024-12-31 06:25:00|||||||||10
1735626600000|2024-12-31 06:30:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|397
1735626900000|2024-12-31 06:35:00|||||||||15
1735627200000|2024-12-31 06:40:00|||||||||128
1735627500000|2024-12-31 06:45:00|||||||||21
1735627800000|2024-12-31 06:50:00|||||||||345
1735628100000|2024-12-31 06:55:00|||||||||121
1735628400000|2024-12-31 07:00:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1871
1735628700000|2024-12-31 07:05:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|685
1735629000000|2024-12-31 07:10:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|2818
1735629300000|2024-12-31 07:15:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|123
1735629600000|2024-12-31 07:20:00|10913.7|10909.7|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|1581
1735629900000|2024-12-31 07:25:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|1325
1735630200000|2024-12-31 07:30:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|854
1735630500000|2024-12-31 07:35:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|277
1735630800000|2024-12-31 07:40:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|48
1735631100000|2024-12-31 07:45:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|652
1735631400000|2024-12-31 07:50:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|72
1735631700000|2024-12-31 07:55:00|10915.3|10911.3|10910.6|10906.6|10915.3|10911.3|10910.6|10906.6|1372
1735632000000|2024-12-31 08:00:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|1112
1735632300000|2024-12-31 08:05:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|1996
1735632600000|2024-12-31 08:10:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|801
1735632900000|2024-12-31 08:15:00|||||||||817
1735633200000|2024-12-31 08:20:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|982
1735633500000|2024-12-31 08:25:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1482
1735633800000|2024-12-31 08:30:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1469
1735634100000|2024-12-31 08:35:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|477
1735634400000|2024-12-31 08:40:00|10915.3|10911.3|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|860
1735634700000|2024-12-31 08:45:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|895
1735635000000|2024-12-31 08:50:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|1521
1735635300000|2024-12-31 08:55:00|10917.6|10913.6|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1297
1735635600000|2024-12-31 09:00:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|843
1735635900000|2024-12-31 09:05:00|||||||||192
1735636200000|2024-12-31 09:10:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1519
1735636500000|2024-12-31 09:15:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|696
1735636800000|2024-12-31 09:20:00|||||||||738
1735637100000|2024-12-31 09:25:00|||||||||483
1735637400000|2024-12-31 09:30:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|619
1735637700000|2024-12-31 09:35:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|657
1735638000000|2024-12-31 09:40:00|||||||||155
1735638300000|2024-12-31 09:45:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|550
1735638600000|2024-12-31 09:50:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|436
1735638900000|2024-12-31 09:55:00|10912.9|10908.9|10912.2|10908.2|10912.9|10908.9|10912.2|10908.2|851
1735639200000|2024-12-31 10:00:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|312
1735639500000|2024-12-31 10:05:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|664
1735639800000|2024-12-31 10:10:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|329
1735640100000|2024-12-31 10:15:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|238
1735640400000|2024-12-31 10:20:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|987
1735640700000|2024-12-31 10:25:00|||||||||25
1735641000000|2024-12-31 10:30:00|||||||||85
1735641300000|2024-12-31 10:35:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|172
1735641600000|2024-12-31 10:40:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|391
1735641900000|2024-12-31 10:45:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|894
1735642200000|2024-12-31 10:50:00|||||||||26
1735642500000|2024-12-31 10:55:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|109
1735642800000|2024-12-31 11:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|302
1735643100000|2024-12-31 11:05:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1473
1735643400000|2024-12-31 11:10:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|400
1735643700000|2024-12-31 11:15:00|||||||||167
1735644000000|2024-12-31 11:20:00|||||||||309
1735644300000|2024-12-31 11:25:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|428
1735644600000|2024-12-31 11:30:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|545
1735644900000|2024-12-31 11:35:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|585
1735645200000|2024-12-31 11:40:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|540
1735645500000|2024-12-31 11:45:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|582
1735645800000|2024-12-31 11:50:00|||||||||183
1735646100000|2024-12-31 11:55:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|582
1735646400000|2024-12-31 12:00:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|1802
1735646700000|2024-12-31 12:05:00|10909.8|10905.8|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|285
1735647000000|2024-12-31 12:10:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1098
1735647300000|2024-12-31 12:15:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|805
1735647600000|2024-12-31 12:20:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1603
1735647900000|2024-12-31 12:25:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|994
1735648200000|2024-12-31 12:30:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|1227
1735648500000|2024-12-31 12:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1796
1735648800000|2024-12-31 12:40:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|1698
1735649100000|2024-12-31 12:45:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10909|10905|2266
1735649400000|2024-12-31 12:50:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|3399
1735649700000|2024-12-31 12:55:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1775
1735650000000|2024-12-31 13:00:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1970
1735650300000|2024-12-31 13:05:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|2772
1735650600000|2024-12-31 13:10:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|1629
1735650900000|2024-12-31 13:15:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1031
1735651200000|2024-12-31 13:20:00|10909|10905|10910.6|10906.6|10912.2|10908.2|10909|10905|2133
1735651500000|2024-12-31 13:25:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10909|10905|1830
1735651800000|2024-12-31 13:30:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1382
1735652100000|2024-12-31 13:35:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10909|10905|1750
1735652400000|2024-12-31 13:40:00|10907.5|10903.5|10905.9|10901.9|10909|10905|10905.9|10901.9|2177
1735652700000|2024-12-31 13:45:00|10904.3|10900.3|10904.3|10900.3|10909|10905|10904.3|10900.3|2964
1735653000000|2024-12-31 13:50:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|2368
1735653300000|2024-12-31 13:55:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10899.7|10895.7|4563
1735653600000|2024-12-31 14:00:00|10901.2|10897.2|10899.7|10895.7|10904.3|10900.3|10898.1|10894.1|4434
1735653900000|2024-12-31 14:05:00|10898.1|10894.1|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|2821
1735654200000|2024-12-31 14:10:00|10901.2|10897.2|10905.9|10901.9|10905.9|10901.9|10901.2|10897.2|2424
1735654500000|2024-12-31 14:15:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|992
1735654800000|2024-12-31 14:20:00|10907.5|10903.5|10909|10905|10910.6|10906.6|10907.5|10903.5|1453
1735655100000|2024-12-31 14:25:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|3211
1735655400000|2024-12-31 14:30:00|10911.4|10907.4|10912.2|10908.2|10912.2|10908.2|10909|10905|2059
1735655700000|2024-12-31 14:35:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2227
1735656000000|2024-12-31 14:40:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|3321
1735656300000|2024-12-31 14:45:00|10915.3|10911.3|10912.2|10908.2|10915.3|10911.3|10910.6|10906.6|3090
1735656600000|2024-12-31 14:50:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|2156
1735656900000|2024-12-31 14:55:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|3921
1735657200000|2024-12-31 15:00:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|2868
1735657500000|2024-12-31 15:05:00|10912.2|10908.2|10909|10905|10913.7|10909.7|10909|10905|3708
1735657800000|2024-12-31 15:10:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10909|10905|1911
1735658100000|2024-12-31 15:15:00|||||||||1296
1735658400000|2024-12-31 15:20:00|10912.2|10908.2|10909|10905|10912.2|10908.2|10907.5|10903.5|2919
1735658700000|2024-12-31 15:25:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|2777
1735659000000|2024-12-31 15:30:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|1993
1735659300000|2024-12-31 15:35:00|10912.2|10908.2|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|3929
1735659600000|2024-12-31 15:40:00|10909|10905|10904.3|10900.3|10909|10905|10904.3|10900.3|5614
1735659900000|2024-12-31 15:45:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|3717
1735660200000|2024-12-31 15:50:00|10901.2|10897.2|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|2719
1735660500000|2024-12-31 15:55:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10901.2|10897.2|3434
1735660800000|2024-12-31 16:00:00|10902.8|10898.8|10898.1|10894.1|10902.8|10898.8|10898.1|10894.1|3374
1735661100000|2024-12-31 16:05:00|10899.7|10895.7|10896.5|10892.5|10899.7|10895.7|10896.5|10892.5|3430
1735661400000|2024-12-31 16:10:00|10895|10891|10895|10891|10896.5|10892.5|10893.4|10889.4|5619
1735661700000|2024-12-31 16:15:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|4694
1735662000000|2024-12-31 16:20:00|10888.7|10884.7|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|6158
1735662300000|2024-12-31 16:25:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|4231
1735662600000|2024-12-31 16:30:00|10884|10880|10885.6|10881.6|10887.2|10883.2|10884|10880|7598
1735662900000|2024-12-31 16:35:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|5251
1735663200000|2024-12-31 16:40:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10882.5|10878.5|2588
1735663500000|2024-12-31 16:45:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|652
1735663800000|2024-12-31 16:50:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|4402
1735664100000|2024-12-31 16:55:00|10879.3|10875.3|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|5432
1735664400000|2024-12-31 17:00:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|3025
1735664700000|2024-12-31 17:05:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1882
1735665000000|2024-12-31 17:10:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|5747
1735665300000|2024-12-31 17:15:00|10877|10873|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|1041
1735665600000|2024-12-31 17:20:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10873.1|10869.1|8663
1735665900000|2024-12-31 17:25:00|10877|10873|10879.3|10875.3|10880.9|10876.9|10877|10873|9539
1735666200000|2024-12-31 17:30:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|7210
1735666500000|2024-12-31 17:35:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|4882
1735666800000|2024-12-31 17:40:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|4588
1735667100000|2024-12-31 17:45:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|6648
1735667400000|2024-12-31 17:50:00|10874.7|10870.7|10877.8|10873.8|10880.9|10876.9|10874.7|10870.7|12323
1735667700000|2024-12-31 17:55:00|10876.2|10872.2|10876.2|10872.2|10882.5|10878.5|10874.7|10870.7|22503
1735668000000|2024-12-31 18:00:00|10874.7|10870.7|10876.2|10872.2|10877.8|10873.8|10873.1|10869.1|20969
1735668300000|2024-12-31 18:05:00|10874.7|10870.7|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|6863
1735668600000|2024-12-31 18:10:00|||||||||2789
1735668900000|2024-12-31 18:15:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|5244
1735669200000|2024-12-31 18:20:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1858
1735669500000|2024-12-31 18:25:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1523
1735669800000|2024-12-31 18:30:00|10873.1|10869.1|10877.8|10873.8|10877.8|10873.8|10873.1|10869.1|1183
1735670100000|2024-12-31 18:35:00|10876.2|10872.2|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|443
1735670400000|2024-12-31 18:40:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|2194
1735670700000|2024-12-31 18:45:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|2457
1735671000000|2024-12-31 18:50:00|10885.6|10881.6|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|1812
1735671300000|2024-12-31 18:55:00|10884|10880|10880.9|10876.9|10884|10880|10880.9|10876.9|3248
1735671600000|2024-12-31 19:00:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|1700
1735671900000|2024-12-31 19:05:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|210
1735672200000|2024-12-31 19:10:00|||||||||314
1735672500000|2024-12-31 19:15:00|10884|10880|10884|10880|10884|10880|10884|10880|458
1735672800000|2024-12-31 19:20:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|609
1735673100000|2024-12-31 19:25:00|||||||||294
1735673400000|2024-12-31 19:30:00|||||||||344
1735673700000|2024-12-31 19:35:00|||||||||520
1735674000000|2024-12-31 19:40:00|||||||||254
1735674300000|2024-12-31 19:45:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|379
1735674600000|2024-12-31 19:50:00|||||||||370
1735674900000|2024-12-31 19:55:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1291
1735675200000|2024-12-31 20:00:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|1732
1735675500000|2024-12-31 20:05:00|||||||||245
1735675800000|2024-12-31 20:10:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|956
1735676100000|2024-12-31 20:15:00|||||||||446
1735676400000|2024-12-31 20:20:00|||||||||191
1735676700000|2024-12-31 20:25:00|||||||||405
1735677000000|2024-12-31 20:30:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|501
1735677300000|2024-12-31 20:35:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|344
1735677600000|2024-12-31 20:40:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|471
1735677900000|2024-12-31 20:45:00|||||||||1009
1735678200000|2024-12-31 20:50:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|2112
1735678500000|2024-12-31 20:55:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|5428
1735678800000|2024-12-31 21:00:00|||||||||1474
1735679100000|2024-12-31 21:05:00|||||||||929
1735679400000|2024-12-31 21:10:00|||||||||378
1735679700000|2024-12-31 21:15:00|||||||||129
1735680000000|2024-12-31 21:20:00|||||||||624
1735680300000|2024-12-31 21:25:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|2114
1735680600000|2024-12-31 21:30:00|||||||||53
1735680900000|2024-12-31 21:35:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|591
1735681200000|2024-12-31 21:40:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|828
1735681500000|2024-12-31 21:45:00|||||||||208
1735681800000|2024-12-31 21:50:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|699
1735682100000|2024-12-31 21:55:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|558
1735772400000|2025-01-01 23:00:00|10876.2|10872.2|10873.1|10869.1|10877.8|10873.8|10873.1|10869.1|1159
1735772700000|2025-01-01 23:05:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|398
1735773000000|2025-01-01 23:10:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|510
1735773300000|2025-01-01 23:15:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|561
1735773600000|2025-01-01 23:20:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10868.4|10864.4|1125
1735773900000|2025-01-01 23:25:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|230
1735774200000|2025-01-01 23:30:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|1023
1735774500000|2025-01-01 23:35:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|1106
1735774800000|2025-01-01 23:40:00|10863.7|10859.7|10864.5|10860.5|10865.3|10861.3|10863.7|10859.7|3331
1735775100000|2025-01-01 23:45:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1029
1735775400000|2025-01-01 23:50:00|10862.2|10858.2|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|1260
1735775700000|2025-01-01 23:55:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|277
1735776000000|2025-01-02 00:00:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|1458
1735776300000|2025-01-02 00:05:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|602
1735776600000|2025-01-02 00:10:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|389
1735776900000|2025-01-02 00:15:00|10866.8|10862.8|10862.2|10858.2|10866.8|10862.8|10862.2|10858.2|1247
1735777200000|2025-01-02 00:20:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|646
1735777500000|2025-01-02 00:25:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|451
1735777800000|2025-01-02 00:30:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|262
1735778100000|2025-01-02 00:35:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|417
1735778400000|2025-01-02 00:40:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|213
1735778700000|2025-01-02 00:45:00|||||||||165
1735779000000|2025-01-02 00:50:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|827
1735779300000|2025-01-02 00:55:00|10865.3|10861.3|10862.2|10858.2|10865.3|10861.3|10862.2|10858.2|574
1735779600000|2025-01-02 01:00:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|280
1735779900000|2025-01-02 01:05:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|1007
1735780200000|2025-01-02 01:10:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|706
1735780500000|2025-01-02 01:15:00|||||||||239
1735780800000|2025-01-02 01:20:00|||||||||227
1735781100000|2025-01-02 01:25:00|10862.9|10858.9|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|289
1735781400000|2025-01-02 01:30:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|1235
1735781700000|2025-01-02 01:35:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|310
1735782000000|2025-01-02 01:40:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|386
1735782300000|2025-01-02 01:45:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|1359
1735782600000|2025-01-02 01:50:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|264
1735782900000|2025-01-02 01:55:00|||||||||276
1735783200000|2025-01-02 02:00:00|||||||||255
1735783500000|2025-01-02 02:05:00|||||||||417
1735783800000|2025-01-02 02:10:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|591
1735784100000|2025-01-02 02:15:00|10870|10866|10870|10866|10870|10866|10870|10866|298
1735784400000|2025-01-02 02:20:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|80
1735784700000|2025-01-02 02:25:00|10870|10866|10870|10866|10871.5|10867.5|10868.4|10864.4|669
1735785000000|2025-01-02 02:30:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|129
1735785300000|2025-01-02 02:35:00|10870|10866|10870|10866|10870|10866|10870|10866|317
1735785600000|2025-01-02 02:40:00|||||||||318
1735785900000|2025-01-02 02:45:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|1450
1735786200000|2025-01-02 02:50:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|2128
1735786500000|2025-01-02 02:55:00|||||||||1204
1735786800000|2025-01-02 03:00:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|1240
1735787100000|2025-01-02 03:05:00|||||||||223
1735787400000|2025-01-02 03:10:00|||||||||114
1735787700000|2025-01-02 03:15:00|||||||||38
1735788000000|2025-01-02 03:20:00|||||||||3
1735788300000|2025-01-02 03:25:00|||||||||4
1735788600000|2025-01-02 03:30:00|||||||||5
1735788900000|2025-01-02 03:35:00|||||||||245
1735789200000|2025-01-02 03:40:00|||||||||612
1735789500000|2025-01-02 03:45:00|||||||||94
1735789800000|2025-01-02 03:50:00|||||||||169
1735790100000|2025-01-02 03:55:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|216
1735790400000|2025-01-02 04:00:00|||||||||5
1735790700000|2025-01-02 04:05:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|581
1735791000000|2025-01-02 04:10:00|||||||||94
1735791300000|2025-01-02 04:15:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|366
1735791600000|2025-01-02 04:20:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|691
1735791900000|2025-01-02 04:25:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|340
1735792200000|2025-01-02 04:30:00|10874.7|10870.7|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|349
1735792500000|2025-01-02 04:35:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|413
1735792800000|2025-01-02 04:40:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|279
1735793100000|2025-01-02 04:45:00|||||||||23
1735793400000|2025-01-02 04:50:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|60
1735793700000|2025-01-02 04:55:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|99
1735794000000|2025-01-02 05:00:00|||||||||38
1735794300000|2025-01-02 05:05:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|635
1735794600000|2025-01-02 05:10:00|||||||||8
1735794900000|2025-01-02 05:15:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|246
1735795200000|2025-01-02 05:20:00|||||||||466
1735795500000|2025-01-02 05:25:00|||||||||395
1735795800000|2025-01-02 05:30:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|362
1735796100000|2025-01-02 05:35:00|||||||||44
1735796400000|2025-01-02 05:40:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|627
1735796700000|2025-01-02 05:45:00|||||||||7
1735797000000|2025-01-02 05:50:00|||||||||332
1735797300000|2025-01-02 05:55:00|||||||||1
1735797600000|2025-01-02 06:00:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|705
1735797900000|2025-01-02 06:05:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|290
1735798200000|2025-01-02 06:10:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|324
1735798500000|2025-01-02 06:15:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|356
1735798800000|2025-01-02 06:20:00|||||||||79
1735799100000|2025-01-02 06:25:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|162
1735799400000|2025-01-02 06:30:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|1289
1735799700000|2025-01-02 06:35:00|||||||||250
1735800000000|2025-01-02 06:40:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|99
1735800300000|2025-01-02 06:45:00|||||||||446
1735800600000|2025-01-02 06:50:00|10884|10880|10884|10880|10884|10880|10884|10880|628
1735800900000|2025-01-02 06:55:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|651
1735801200000|2025-01-02 07:00:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|1776
1735801500000|2025-01-02 07:05:00|10884|10880|10882.5|10878.5|10884|10880|10880.9|10876.9|1126
1735801800000|2025-01-02 07:10:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|1117
1735802100000|2025-01-02 07:15:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|727
1735802400000|2025-01-02 07:20:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10884|10880|1019
1735802700000|2025-01-02 07:25:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1162
1735803000000|2025-01-02 07:30:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2505
1735803300000|2025-01-02 07:35:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|986
1735803600000|2025-01-02 07:40:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|797
1735803900000|2025-01-02 07:45:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|982
1735804200000|2025-01-02 07:50:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|624
1735804500000|2025-01-02 07:55:00|10891.8|10887.8|10895|10891|10895|10891|10891.8|10887.8|2454
1735804800000|2025-01-02 08:00:00|10893.4|10889.4|10891.8|10887.8|10895|10891|10890.3|10886.3|1683
1735805100000|2025-01-02 08:05:00|10890.3|10886.3|10895|10891|10895|10891|10888.7|10884.7|2476
1735805400000|2025-01-02 08:10:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|1516
1735805700000|2025-01-02 08:15:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|2583
1735806000000|2025-01-02 08:20:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10895|10891|2939
1735806300000|2025-01-02 08:25:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1920
1735806600000|2025-01-02 08:30:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10895|10891|952
1735806900000|2025-01-02 08:35:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10893.4|10889.4|1126
1735807200000|2025-01-02 08:40:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10895|10891|900
1735807500000|2025-01-02 08:45:00|10896.5|10892.5|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|1246
1735807800000|2025-01-02 08:50:00|10899.7|10895.7|10896.5|10892.5|10899.7|10895.7|10895|10891|2925
1735808100000|2025-01-02 08:55:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|2183
1735808400000|2025-01-02 09:00:00|10898.1|10894.1|10893.4|10889.4|10898.1|10894.1|10893.4|10889.4|2299
1735808700000|2025-01-02 09:05:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1601
1735809000000|2025-01-02 09:10:00|10895.8|10891.8|10898.1|10894.1|10898.1|10894.1|10895.8|10891.8|1216
1735809300000|2025-01-02 09:15:00|10896.5|10892.5|10901.2|10897.2|10901.2|10897.2|10896.5|10892.5|2169
1735809600000|2025-01-02 09:20:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1850
1735809900000|2025-01-02 09:25:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1015
1735810200000|2025-01-02 09:30:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10901.2|10897.2|1305
1735810500000|2025-01-02 09:35:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|1695
1735810800000|2025-01-02 09:40:00|10899.7|10895.7|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|1682
1735811100000|2025-01-02 09:45:00|||||||||885
1735811400000|2025-01-02 09:50:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|642
1735811700000|2025-01-02 09:55:00|10903.6|10899.6|10902.8|10898.8|10903.6|10899.6|10901.2|10897.2|1127
1735812000000|2025-01-02 10:00:00|10901.2|10897.2|10898.1|10894.1|10902.8|10898.8|10898.1|10894.1|1868
1735812300000|2025-01-02 10:05:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10895|10891|1642
1735812600000|2025-01-02 10:10:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1666
1735812900000|2025-01-02 10:15:00|10898.1|10894.1|10902.8|10898.8|10902.8|10898.8|10898.1|10894.1|1195
1735813200000|2025-01-02 10:20:00|10904.3|10900.3|10912.2|10908.2|10912.2|10908.2|10904.3|10900.3|3721
1735813500000|2025-01-02 10:25:00|10910.6|10906.6|10907.5|10903.5|10912.2|10908.2|10907.5|10903.5|3894
1735813800000|2025-01-02 10:30:00|10909|10905|10912.2|10908.2|10912.2|10908.2|10909|10905|1110
1735814100000|2025-01-02 10:35:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10909|10905|1774
1735814400000|2025-01-02 10:40:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|4474
1735814700000|2025-01-02 10:45:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|866
1735815000000|2025-01-02 10:50:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|2175
1735815300000|2025-01-02 10:55:00|10910.6|10906.6|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|2398
1735815600000|2025-01-02 11:00:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|796
1735815900000|2025-01-02 11:05:00|10909|10905|10905.9|10901.9|10910.6|10906.6|10905.9|10901.9|3732
1735816200000|2025-01-02 11:10:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1329
1735816500000|2025-01-02 11:15:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|413
1735816800000|2025-01-02 11:20:00|10907.5|10903.5|10909|10905|10909|10905|10905.9|10901.9|5283
1735817100000|2025-01-02 11:25:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|1377
1735817400000|2025-01-02 11:30:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1060
1735817700000|2025-01-02 11:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|477
1735818000000|2025-01-02 11:40:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|2106
1735818300000|2025-01-02 11:45:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1105
1735818600000|2025-01-02 11:50:00|10905.9|10901.9|10909|10905|10909|10905|10905.9|10901.9|465
1735818900000|2025-01-02 11:55:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10905.9|10901.9|514
1735819200000|2025-01-02 12:00:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|1794
1735819500000|2025-01-02 12:05:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10909|10905|2046
1735819800000|2025-01-02 12:10:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|1647
1735820100000|2025-01-02 12:15:00|10909|10905|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|2705
1735820400000|2025-01-02 12:20:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|1477
1735820700000|2025-01-02 12:25:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|2582
1735821000000|2025-01-02 12:30:00|10909|10905|10913.7|10909.7|10913.7|10909.7|10907.5|10903.5|3647
1735821300000|2025-01-02 12:35:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|1096
1735821600000|2025-01-02 12:40:00|10915.3|10911.3|10912.2|10908.2|10916.8|10912.8|10912.2|10908.2|4578
1735821900000|2025-01-02 12:45:00|10910.6|10906.6|10915.3|10911.3|10915.3|10911.3|10910.6|10906.6|2681
1735822200000|2025-01-02 12:50:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|1460
1735822500000|2025-01-02 12:55:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|3155
1735822800000|2025-01-02 13:00:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|2863
1735823100000|2025-01-02 13:05:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|4283
1735823400000|2025-01-02 13:10:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|4887
1735823700000|2025-01-02 13:15:00|10912.9|10908.9|10915.3|10911.3|10916.8|10912.8|10912.2|10908.2|3421
1735824000000|2025-01-02 13:20:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|4094
1735824300000|2025-01-02 13:25:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|5247
1735824600000|2025-01-02 13:30:00|10912.2|10908.2|10904.3|10900.3|10913.7|10909.7|10899.7|10895.7|19886
1735824900000|2025-01-02 13:35:00|10905.9|10901.9|10909|10905|10910.6|10906.6|10902.8|10898.8|7613
1735825200000|2025-01-02 13:40:00|10910.6|10906.6|10912.2|10908.2|10915.3|10911.3|10910.6|10906.6|4166
1735825500000|2025-01-02 13:45:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|4401
1735825800000|2025-01-02 13:50:00|10912.2|10908.2|10905.9|10901.9|10912.2|10908.2|10904.3|10900.3|5480
1735826100000|2025-01-02 13:55:00|10907.5|10903.5|10902.8|10898.8|10907.5|10903.5|10902.8|10898.8|12724
1735826400000|2025-01-02 14:00:00|10904.3|10900.3|10899.7|10895.7|10905.9|10901.9|10896.5|10892.5|7695
1735826700000|2025-01-02 14:05:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|7586
1735827000000|2025-01-02 14:10:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10893.4|10889.4|3460
1735827300000|2025-01-02 14:15:00|10895|10891|10898.1|10894.1|10899.7|10895.7|10895|10891|3313
1735827600000|2025-01-02 14:20:00|10896.5|10892.5|10901.2|10897.2|10901.2|10897.2|10896.5|10892.5|9412
1735827900000|2025-01-02 14:25:00|10899.7|10895.7|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|14686
1735828200000|2025-01-02 14:30:00|10899.7|10895.7|10905.9|10901.9|10905.9|10901.9|10898.1|10894.1|22941
1735828500000|2025-01-02 14:35:00|10904.3|10900.3|10895|10891|10904.3|10900.3|10895|10891|4954
1735828800000|2025-01-02 14:40:00|10895.8|10891.8|10899.7|10895.7|10899.7|10895.7|10895|10891|3194
1735829100000|2025-01-02 14:45:00|10898.1|10894.1|10893.4|10889.4|10898.1|10894.1|10893.4|10889.4|4073
1735829400000|2025-01-02 14:50:00|10894.2|10890.2|10898.1|10894.1|10899.7|10895.7|10893.4|10889.4|3099
1735829700000|2025-01-02 14:55:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|3100
1735830000000|2025-01-02 15:00:00|10898.1|10894.1|10901.2|10897.2|10901.2|10897.2|10896.5|10892.5|4229
1735830300000|2025-01-02 15:05:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|5246
1735830600000|2025-01-02 15:10:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|2381
1735830900000|2025-01-02 15:15:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10905.9|10901.9|3030
1735831200000|2025-01-02 15:20:00|10905.9|10901.9|10910.6|10906.6|10912.2|10908.2|10904.3|10900.3|4848
1735831500000|2025-01-02 15:25:00|10912.2|10908.2|10902.8|10898.8|10912.2|10908.2|10901.2|10897.2|10533
1735831800000|2025-01-02 15:30:00|10901.2|10897.2|10898.1|10894.1|10902.8|10898.8|10898.1|10894.1|5442
1735832100000|2025-01-02 15:35:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|3417
1735832400000|2025-01-02 15:40:00|10899.7|10895.7|10895|10891|10899.7|10895.7|10893.4|10889.4|4861
1735832700000|2025-01-02 15:45:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|2310
1735833000000|2025-01-02 15:50:00|10895|10891|10895|10891|10896.5|10892.5|10893.4|10889.4|5477
1735833300000|2025-01-02 15:55:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10890.3|10886.3|7666
1735833600000|2025-01-02 16:00:00|10891.8|10887.8|10887.2|10883.2|10891.8|10887.8|10885.6|10881.6|9648
1735833900000|2025-01-02 16:05:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|5781
1735834200000|2025-01-02 16:10:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|3278
1735834500000|2025-01-02 16:15:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|3566
1735834800000|2025-01-02 16:20:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10882.5|10878.5|6578
1735835100000|2025-01-02 16:25:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|4705
1735835400000|2025-01-02 16:30:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|5653
1735835700000|2025-01-02 16:35:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10877.8|10873.8|3102
1735836000000|2025-01-02 16:40:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|4046
1735836300000|2025-01-02 16:45:00|10876.2|10872.2|10873.1|10869.1|10876.2|10872.2|10871.5|10867.5|4521
1735836600000|2025-01-02 16:50:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|3216
1735836900000|2025-01-02 16:55:00|10873.1|10869.1|10870|10866|10873.1|10869.1|10868.4|10864.4|5822
1735837200000|2025-01-02 17:00:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10868.4|10864.4|3780
1735837500000|2025-01-02 17:05:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|1488
1735837800000|2025-01-02 17:10:00|10870|10866|10870|10866|10871.5|10867.5|10868.4|10864.4|3619
1735838100000|2025-01-02 17:15:00|10870.8|10866.8|10870|10866|10871.5|10867.5|10868.4|10864.4|5567
1735838400000|2025-01-02 17:20:00|10871.5|10867.5|10866.8|10862.8|10871.5|10867.5|10866.8|10862.8|4120
1735838700000|2025-01-02 17:25:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|2467
1735839000000|2025-01-02 17:30:00|10868.4|10864.4|10870|10866|10870|10866|10866.8|10862.8|3721
1735839300000|2025-01-02 17:35:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10870|10866|4518
1735839600000|2025-01-02 17:40:00|10871.5|10867.5|10877.8|10873.8|10877.8|10873.8|10871.5|10867.5|4681
1735839900000|2025-01-02 17:45:00|10876.2|10872.2|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|3944
1735840200000|2025-01-02 17:50:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10873.1|10869.1|3062
1735840500000|2025-01-02 17:55:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10874.7|10870.7|3524
1735840800000|2025-01-02 18:00:00|10879.3|10875.3|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|2185
1735841100000|2025-01-02 18:05:00|10880.9|10876.9|10879.3|10875.3|10882.5|10878.5|10877.8|10873.8|4695
1735841400000|2025-01-02 18:10:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|2605
1735841700000|2025-01-02 18:15:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|3029
1735842000000|2025-01-02 18:20:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|2843
1735842300000|2025-01-02 18:25:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10884|10880|3380
1735842600000|2025-01-02 18:30:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1024
1735842900000|2025-01-02 18:35:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|1556
1735843200000|2025-01-02 18:40:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10884|10880|2037
1735843500000|2025-01-02 18:45:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|1527
1735843800000|2025-01-02 18:50:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2121
1735844100000|2025-01-02 18:55:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|2478
1735844400000|2025-01-02 19:00:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|1088
1735844700000|2025-01-02 19:05:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2274
1735845000000|2025-01-02 19:10:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1038
1735845300000|2025-01-02 19:15:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|2992
1735845600000|2025-01-02 19:20:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|911
1735845900000|2025-01-02 19:25:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10880.9|10876.9|862
1735846200000|2025-01-02 19:30:00|10884|10880|10880.9|10876.9|10884|10880|10879.3|10875.3|3821
1735846500000|2025-01-02 19:35:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|2481
1735846800000|2025-01-02 19:40:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1578
1735847100000|2025-01-02 19:45:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|6565
1735847400000|2025-01-02 19:50:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|4587
1735847700000|2025-01-02 19:55:00|10879.3|10875.3|10882.5|10878.5|10884|10880|10877.8|10873.8|16469
1735848000000|2025-01-02 20:00:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|3934
1735848300000|2025-01-02 20:05:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|4768
1735848600000|2025-01-02 20:10:00|||||||||5862
1735848900000|2025-01-02 20:15:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2637
1735849200000|2025-01-02 20:20:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1373
1735849500000|2025-01-02 20:25:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|1302
1735849800000|2025-01-02 20:30:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10885.6|10881.6|2278
1735850100000|2025-01-02 20:35:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1280
1735850400000|2025-01-02 20:40:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|1195
1735850700000|2025-01-02 20:45:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|3164
1735851000000|2025-01-02 20:50:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|683
1735851300000|2025-01-02 20:55:00|10884|10880|10884|10880|10887.2|10883.2|10884|10880|3670
1735851600000|2025-01-02 21:00:00|10885.6|10881.6|10890.3|10886.3|10890.3|10886.3|10885.6|10881.6|3325
1735851900000|2025-01-02 21:05:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|2427
1735852200000|2025-01-02 21:10:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1847
1735852500000|2025-01-02 21:15:00|||||||||723
1735852800000|2025-01-02 21:20:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2327
1735853100000|2025-01-02 21:25:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1754
1735853400000|2025-01-02 21:30:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2240
1735853700000|2025-01-02 21:35:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|773
1735854000000|2025-01-02 21:40:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1439
1735854300000|2025-01-02 21:45:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1656
1735854600000|2025-01-02 21:50:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1081
1735854900000|2025-01-02 21:55:00|||||||||1633
1735858800000|2025-01-02 23:00:00|10891.8|10887.8|10890.3|10886.3|10893.4|10889.4|10888.7|10884.7|552
1735859400000|2025-01-02 23:10:00|||||||||70
1735859700000|2025-01-02 23:15:00|||||||||3
1735860000000|2025-01-02 23:20:00|||||||||66
1735860300000|2025-01-02 23:25:00|||||||||19
1735860600000|2025-01-02 23:30:00|||||||||2
1735860900000|2025-01-02 23:35:00|||||||||9
1735861500000|2025-01-02 23:45:00|||||||||137
1735861800000|2025-01-02 23:50:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|577
1735862100000|2025-01-02 23:55:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|316
1735862400000|2025-01-03 00:00:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|59
1735862700000|2025-01-03 00:05:00|||||||||218
1735863000000|2025-01-03 00:10:00|||||||||6
1735863300000|2025-01-03 00:15:00|||||||||78
1735863600000|2025-01-03 00:20:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1176
1735863900000|2025-01-03 00:25:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|374
1735864200000|2025-01-03 00:30:00|10891.1|10887.1|10891.8|10887.8|10891.8|10887.8|10891.1|10887.1|79
1735864500000|2025-01-03 00:35:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|363
1735864800000|2025-01-03 00:40:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|413
1735865100000|2025-01-03 00:45:00|||||||||184
1735865400000|2025-01-03 00:50:00|10895|10891|10895|10891|10895|10891|10895|10891|460
1735865700000|2025-01-03 00:55:00|||||||||670
1735866000000|2025-01-03 01:00:00|||||||||637
1735866300000|2025-01-03 01:05:00|||||||||208
1735866600000|2025-01-03 01:10:00|10895.8|10891.8|10895|10891|10896.5|10892.5|10895|10891|2032
1735866900000|2025-01-03 01:15:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|568
1735867200000|2025-01-03 01:20:00|||||||||412
1735867500000|2025-01-03 01:25:00|||||||||259
1735867800000|2025-01-03 01:30:00|||||||||553
1735868100000|2025-01-03 01:35:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|620
1735868400000|2025-01-03 01:40:00|||||||||660
1735868700000|2025-01-03 01:45:00|||||||||172
1735869000000|2025-01-03 01:50:00|||||||||45
1735869300000|2025-01-03 01:55:00|||||||||108
1735869600000|2025-01-03 02:00:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|629
1735869900000|2025-01-03 02:05:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|831
1735870200000|2025-01-03 02:10:00|||||||||147
1735870500000|2025-01-03 02:15:00|||||||||354
1735870800000|2025-01-03 02:20:00|||||||||82
1735871100000|2025-01-03 02:25:00|||||||||36
1735871400000|2025-01-03 02:30:00|||||||||50
1735871700000|2025-01-03 02:35:00|||||||||42
1735872000000|2025-01-03 02:40:00|||||||||49
1735872300000|2025-01-03 02:45:00|||||||||25
1735872600000|2025-01-03 02:50:00|||||||||80
1735872900000|2025-01-03 02:55:00|||||||||11
1735873200000|2025-01-03 03:00:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|727
1735873500000|2025-01-03 03:05:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|873
1735873800000|2025-01-03 03:10:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|350
1735874100000|2025-01-03 03:15:00|||||||||49
1735874400000|2025-01-03 03:20:00|||||||||23
1735874700000|2025-01-03 03:25:00|||||||||73
1735875000000|2025-01-03 03:30:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|171
1735875300000|2025-01-03 03:35:00|||||||||36
1735875600000|2025-01-03 03:40:00|||||||||45
1735875900000|2025-01-03 03:45:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|172
1735876200000|2025-01-03 03:50:00|||||||||9
1735876500000|2025-01-03 03:55:00|||||||||52
1735876800000|2025-01-03 04:00:00|||||||||96
1735877100000|2025-01-03 04:05:00|||||||||63
1735877400000|2025-01-03 04:10:00|||||||||220
1735877700000|2025-01-03 04:15:00|||||||||146
1735878000000|2025-01-03 04:20:00|||||||||7
1735878300000|2025-01-03 04:25:00|||||||||4
1735878600000|2025-01-03 04:30:00|||||||||18
1735878900000|2025-01-03 04:35:00|||||||||7
1735879200000|2025-01-03 04:40:00|||||||||204
1735879500000|2025-01-03 04:45:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1514
1735879800000|2025-01-03 04:50:00|||||||||944
1735880100000|2025-01-03 04:55:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1507
1735880400000|2025-01-03 05:00:00|||||||||278
1735880700000|2025-01-03 05:05:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|277
1735881000000|2025-01-03 05:10:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|540
1735881300000|2025-01-03 05:15:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|125
1735881600000|2025-01-03 05:20:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|129
1735881900000|2025-01-03 05:25:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|454
1735882200000|2025-01-03 05:30:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1184
1735882500000|2025-01-03 05:35:00|||||||||8
1735882800000|2025-01-03 05:40:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|109
1735883100000|2025-01-03 05:45:00|||||||||8
1735883400000|2025-01-03 05:50:00|||||||||142
1735883700000|2025-01-03 05:55:00|||||||||64
1735884000000|2025-01-03 06:00:00|||||||||150
1735884300000|2025-01-03 06:05:00|||||||||71
1735884600000|2025-01-03 06:10:00|||||||||191
1735884900000|2025-01-03 06:15:00|||||||||311
1735885200000|2025-01-03 06:20:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1044
1735885500000|2025-01-03 06:25:00|||||||||738
1735885800000|2025-01-03 06:30:00|||||||||232
1735886100000|2025-01-03 06:35:00|||||||||6
1735886400000|2025-01-03 06:40:00|||||||||19
1735886700000|2025-01-03 06:45:00|||||||||144
1735887000000|2025-01-03 06:50:00|||||||||50
1735887300000|2025-01-03 06:55:00|||||||||65
1735887600000|2025-01-03 07:00:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|1781
1735887900000|2025-01-03 07:05:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|548
1735888200000|2025-01-03 07:10:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|788
1735888500000|2025-01-03 07:15:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|2040
1735888800000|2025-01-03 07:20:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|969
1735889100000|2025-01-03 07:25:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|221
1735889400000|2025-01-03 07:30:00|||||||||819
1735889700000|2025-01-03 07:35:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|1020
1735890000000|2025-01-03 07:40:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|842
1735890300000|2025-01-03 07:45:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|298
1735890600000|2025-01-03 07:50:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|2879
1735890900000|2025-01-03 07:55:00|10901.2|10897.2|10904.3|10900.3|10904.3|10900.3|10901.2|10897.2|839
1735891200000|2025-01-03 08:00:00|10902.8|10898.8|10898.1|10894.1|10904.3|10900.3|10898.1|10894.1|5425
1735891500000|2025-01-03 08:05:00|10896.5|10892.5|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|754
1735891800000|2025-01-03 08:10:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|775
1735892100000|2025-01-03 08:15:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1136
1735892400000|2025-01-03 08:20:00|10895|10891|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|2741
1735892700000|2025-01-03 08:25:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|3765
1735893000000|2025-01-03 08:30:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|562
1735893300000|2025-01-03 08:35:00|||||||||371
1735893600000|2025-01-03 08:40:00|10895|10891|10893.4|10889.4|10895|10891|10891.8|10887.8|832
1735893900000|2025-01-03 08:45:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|633
1735894200000|2025-01-03 08:50:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|1244
1735894500000|2025-01-03 08:55:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|697
1735894800000|2025-01-03 09:00:00|10893.4|10889.4|10891.8|10887.8|10895|10891|10891.8|10887.8|1748
1735895100000|2025-01-03 09:05:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1951
1735895400000|2025-01-03 09:10:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1649
1735895700000|2025-01-03 09:15:00|10895|10891|10895|10891|10895|10891|10895|10891|886
1735896000000|2025-01-03 09:20:00|10896.5|10892.5|10891.8|10887.8|10896.5|10892.5|10891.8|10887.8|1200
1735896300000|2025-01-03 09:25:00|10890.3|10886.3|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|1146
1735896600000|2025-01-03 09:30:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|633
1735896900000|2025-01-03 09:35:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1097
1735897200000|2025-01-03 09:40:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1083
1735897500000|2025-01-03 09:45:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10888.7|10884.7|1135
1735897800000|2025-01-03 09:50:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2674
1735898100000|2025-01-03 09:55:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|381
1735898400000|2025-01-03 10:00:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|472
1735898700000|2025-01-03 10:05:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1828
1735899000000|2025-01-03 10:10:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1652
1735899300000|2025-01-03 10:15:00|10892.6|10888.6|10895|10891|10895|10891|10891.8|10887.8|690
1735899600000|2025-01-03 10:20:00|||||||||246
1735899900000|2025-01-03 10:25:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|3078
1735900200000|2025-01-03 10:30:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|1190
1735900500000|2025-01-03 10:35:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|1012
1735900800000|2025-01-03 10:40:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|551
1735901100000|2025-01-03 10:45:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1037
1735901400000|2025-01-03 10:50:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|1767
1735901700000|2025-01-03 10:55:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|298
1735902000000|2025-01-03 11:00:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|1395
1735902300000|2025-01-03 11:05:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|221
1735902600000|2025-01-03 11:10:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|273
1735902900000|2025-01-03 11:15:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1403
1735903200000|2025-01-03 11:20:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1428
1735903500000|2025-01-03 11:25:00|||||||||968
1735903800000|2025-01-03 11:30:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|552
1735904100000|2025-01-03 11:35:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|533
1735904400000|2025-01-03 11:40:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|563
1735904700000|2025-01-03 11:45:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|441
1735905000000|2025-01-03 11:50:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|459
1735905300000|2025-01-03 11:55:00|10897.3|10893.3|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|936
1735905600000|2025-01-03 12:00:00|10899.7|10895.7|10896.5|10892.5|10899.7|10895.7|10896.5|10892.5|867
1735905900000|2025-01-03 12:05:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|381
1735906200000|2025-01-03 12:10:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|477
1735906500000|2025-01-03 12:15:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1489
1735906800000|2025-01-03 12:20:00|10898.1|10894.1|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|2554
1735907100000|2025-01-03 12:25:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10901.2|10897.2|2408
1735907400000|2025-01-03 12:30:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|5601
1735907700000|2025-01-03 12:35:00|10904.3|10900.3|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|1516
1735908000000|2025-01-03 12:40:00|||||||||1214
1735908300000|2025-01-03 12:45:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|991
1735908600000|2025-01-03 12:50:00|||||||||1450
1735908900000|2025-01-03 12:55:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|1352
1735909200000|2025-01-03 13:00:00|10901.2|10897.2|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|5322
1735909500000|2025-01-03 13:05:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|3234
1735909800000|2025-01-03 13:10:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|2062
1735910100000|2025-01-03 13:15:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1857
1735910400000|2025-01-03 13:20:00|10898.1|10894.1|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|2511
1735910700000|2025-01-03 13:25:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|2921
1735911000000|2025-01-03 13:30:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|3919
1735911300000|2025-01-03 13:35:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|4162
1735911600000|2025-01-03 13:40:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|4332
1735911900000|2025-01-03 13:45:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|2457
1735912200000|2025-01-03 13:50:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|3945
1735912500000|2025-01-03 13:55:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|6901
1735912800000|2025-01-03 14:00:00|10904.3|10900.3|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|2010
1735913100000|2025-01-03 14:05:00|10899.7|10895.7|10895|10891|10899.7|10895.7|10893.4|10889.4|5790
1735913400000|2025-01-03 14:10:00|10893.4|10889.4|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|3271
1735913700000|2025-01-03 14:15:00|10895|10891|10891.8|10887.8|10895|10891|10891.8|10887.8|2735
1735914000000|2025-01-03 14:20:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|3233
1735914300000|2025-01-03 14:25:00|10888.7|10884.7|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|4287
1735914600000|2025-01-03 14:30:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|4118
1735914900000|2025-01-03 14:35:00|10890.3|10886.3|10891.8|10887.8|10895|10891|10890.3|10886.3|5849
1735915200000|2025-01-03 14:40:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|3673
1735915500000|2025-01-03 14:45:00|10891.8|10887.8|10895|10891|10895|10891|10890.3|10886.3|3412
1735915800000|2025-01-03 14:50:00|10893.4|10889.4|10896.5|10892.5|10898.1|10894.1|10893.4|10889.4|4252
1735916100000|2025-01-03 14:55:00|10895.8|10891.8|10895|10891|10895.8|10891.8|10893.4|10889.4|5933
1735916400000|2025-01-03 15:00:00|10895.8|10891.8|10882.5|10878.5|10895.8|10891.8|10879.3|10875.3|20334
1735916700000|2025-01-03 15:05:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10880.9|10876.9|7388
1735917000000|2025-01-03 15:10:00|10885.6|10881.6|10879.3|10875.3|10887.2|10883.2|10877.8|10873.8|10745
1735917300000|2025-01-03 15:15:00|10880.9|10876.9|10884|10880|10884|10880|10879.3|10875.3|6428
1735917600000|2025-01-03 15:20:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|2974
1735917900000|2025-01-03 15:25:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|1832
1735918200000|2025-01-03 15:30:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|3210
1735918500000|2025-01-03 15:35:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|2376
1735918800000|2025-01-03 15:40:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|6010
1735919100000|2025-01-03 15:45:00|10880.1|10876.1|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|2431
1735919400000|2025-01-03 15:50:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|5419
1735919700000|2025-01-03 15:55:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|4737
1735920000000|2025-01-03 16:00:00|10879.3|10875.3|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|5127
1735920300000|2025-01-03 16:05:00|10880.1|10876.1|10884|10880|10884|10880|10880.1|10876.1|4440
1735920600000|2025-01-03 16:10:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|2338
1735920900000|2025-01-03 16:15:00|10882.5|10878.5|10885.6|10881.6|10887.2|10883.2|10882.5|10878.5|4030
1735921200000|2025-01-03 16:20:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|1929
1735921500000|2025-01-03 16:25:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1259
1735921800000|2025-01-03 16:30:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|2236
1735922100000|2025-01-03 16:35:00|10881.7|10877.7|10882.5|10878.5|10884|10880|10880.9|10876.9|2256
1735922400000|2025-01-03 16:40:00|10884|10880|10882.5|10878.5|10884|10880|10880.9|10876.9|1341
1735922700000|2025-01-03 16:45:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|1617
1735923000000|2025-01-03 16:50:00|10879.3|10875.3|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|1886
1735923300000|2025-01-03 16:55:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1602
1735923600000|2025-01-03 17:00:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|646
1735923900000|2025-01-03 17:05:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|2980
1735924200000|2025-01-03 17:10:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|1524
1735924500000|2025-01-03 17:15:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|1278
1735924800000|2025-01-03 17:20:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|1060
1735925100000|2025-01-03 17:25:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|741
1735925400000|2025-01-03 17:30:00|10884|10880|10882.5|10878.5|10885.6|10881.6|10880.9|10876.9|2443
1735925700000|2025-01-03 17:35:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|2298
1735926000000|2025-01-03 17:40:00|10879.3|10875.3|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|1871
1735926300000|2025-01-03 17:45:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|3833
1735926600000|2025-01-03 17:50:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|2167
1735926900000|2025-01-03 17:55:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|6051
1735927200000|2025-01-03 18:00:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|7561
1735927500000|2025-01-03 18:05:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1236
1735927800000|2025-01-03 18:10:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1817
1735928100000|2025-01-03 18:15:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|2007
1735928400000|2025-01-03 18:20:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1703
1735928700000|2025-01-03 18:25:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|6929
1735929000000|2025-01-03 18:30:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1129
1735929300000|2025-01-03 18:35:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|1450
1735929600000|2025-01-03 18:40:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|2067
1735929900000|2025-01-03 18:45:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|2012
1735930200000|2025-01-03 18:50:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|3356
1735930500000|2025-01-03 18:55:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|3030
1735930800000|2025-01-03 19:00:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1334
1735931100000|2025-01-03 19:05:00|||||||||582
1735931400000|2025-01-03 19:10:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|737
1735931700000|2025-01-03 19:15:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|998
1735932000000|2025-01-03 19:20:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1692
1735932300000|2025-01-03 19:25:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1658
1735932600000|2025-01-03 19:30:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1986
1735932900000|2025-01-03 19:35:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|932
1735933200000|2025-01-03 19:40:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|2445
1735933500000|2025-01-03 19:45:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|4350
1735933800000|2025-01-03 19:50:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|9060
1735934100000|2025-01-03 19:55:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|10132
1735934400000|2025-01-03 20:00:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|5274
1735934700000|2025-01-03 20:05:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|3216
1735935000000|2025-01-03 20:10:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|1069
1735935300000|2025-01-03 20:15:00|||||||||1046
1735935600000|2025-01-03 20:20:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|4013
1735935900000|2025-01-03 20:25:00|||||||||549
1735936200000|2025-01-03 20:30:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|757
1735936500000|2025-01-03 20:35:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|579
1735936800000|2025-01-03 20:40:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|3762
1735937100000|2025-01-03 20:45:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|564
1735937400000|2025-01-03 20:50:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|1934
1735937700000|2025-01-03 20:55:00|10864.5|10860.5|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|5298
1735938000000|2025-01-03 21:00:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|3646
1735938300000|2025-01-03 21:05:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1698
1735938600000|2025-01-03 21:10:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|521
1735938900000|2025-01-03 21:15:00|||||||||68
1735939200000|2025-01-03 21:20:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|2633
1735939500000|2025-01-03 21:25:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|1828
1735939800000|2025-01-03 21:30:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|350
1735940100000|2025-01-03 21:35:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|357
1735940400000|2025-01-03 21:40:00|||||||||291
1735940700000|2025-01-03 21:45:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|2914
1735941000000|2025-01-03 21:50:00|||||||||709
1735941300000|2025-01-03 21:55:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|2710
1736118000000|2025-01-05 23:00:00|10859.8|10855.8|10855.9|10851.9|10862.9|10858.9|10854.3|10850.3|3088
1736118300000|2025-01-05 23:05:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1207
1736118600000|2025-01-05 23:10:00|10852.8|10848.8|10852|10848|10852.8|10848.8|10851.2|10847.2|1761
1736118900000|2025-01-05 23:15:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|258
1736119200000|2025-01-05 23:20:00|||||||||91
1736119500000|2025-01-05 23:25:00|||||||||624
1736119800000|2025-01-05 23:30:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|896
1736120100000|2025-01-05 23:35:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|319
1736120400000|2025-01-05 23:40:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|286
1736120700000|2025-01-05 23:45:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1023
1736121000000|2025-01-05 23:50:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10848.1|10844.1|1546
1736121300000|2025-01-05 23:55:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|686
1736121600000|2025-01-06 00:00:00|10849.7|10845.7|10846.5|10842.5|10851.2|10847.2|10846.5|10842.5|2234
1736121900000|2025-01-06 00:05:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|637
1736122200000|2025-01-06 00:10:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1203
1736122500000|2025-01-06 00:15:00|10845|10841|10843.4|10839.4|10848.1|10844.1|10841.8|10837.8|2921
1736122800000|2025-01-06 00:20:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|4186
1736123100000|2025-01-06 00:25:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|3690
1736123400000|2025-01-06 00:30:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|1145
1736123700000|2025-01-06 00:35:00|10843.4|10839.4|10841.8|10837.8|10845|10841|10841.8|10837.8|1334
1736124000000|2025-01-06 00:40:00|10840.3|10836.3|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|3495
1736124300000|2025-01-06 00:45:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|1706
1736124600000|2025-01-06 00:50:00|10840.3|10836.3|10845|10841|10846.5|10842.5|10840.3|10836.3|4815
1736124900000|2025-01-06 00:55:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1554
1736125200000|2025-01-06 01:00:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|522
1736125500000|2025-01-06 01:05:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|491
1736125800000|2025-01-06 01:10:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10845|10841|1373
1736126100000|2025-01-06 01:15:00|||||||||318
1736126400000|2025-01-06 01:20:00|10845|10841|10845|10841|10845|10841|10845|10841|407
1736126700000|2025-01-06 01:25:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|618
1736127000000|2025-01-06 01:30:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|51
1736127300000|2025-01-06 01:35:00|||||||||57
1736127600000|2025-01-06 01:40:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|689
1736127900000|2025-01-06 01:45:00|||||||||198
1736128200000|2025-01-06 01:50:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|755
1736128500000|2025-01-06 01:55:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|459
1736128800000|2025-01-06 02:00:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|443
1736129100000|2025-01-06 02:05:00|||||||||133
1736129400000|2025-01-06 02:10:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|228
1736129700000|2025-01-06 02:15:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|476
1736130000000|2025-01-06 02:20:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|905
1736130300000|2025-01-06 02:25:00|||||||||81
1736130600000|2025-01-06 02:30:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|488
1736130900000|2025-01-06 02:35:00|||||||||81
1736131200000|2025-01-06 02:40:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|559
1736131500000|2025-01-06 02:45:00|||||||||84
1736131800000|2025-01-06 02:50:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|856
1736132100000|2025-01-06 02:55:00|||||||||276
1736132400000|2025-01-06 03:00:00|||||||||822
1736132700000|2025-01-06 03:05:00|||||||||1023
1736133000000|2025-01-06 03:10:00|||||||||273
1736133300000|2025-01-06 03:15:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|376
1736133600000|2025-01-06 03:20:00|||||||||76
1736133900000|2025-01-06 03:25:00|||||||||6
1736134200000|2025-01-06 03:30:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|739
1736134500000|2025-01-06 03:35:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|1533
1736134800000|2025-01-06 03:40:00|||||||||566
1736135100000|2025-01-06 03:45:00|||||||||390
1736135400000|2025-01-06 03:50:00|||||||||16
1736135700000|2025-01-06 03:55:00|||||||||108
1736136000000|2025-01-06 04:00:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|945
1736136300000|2025-01-06 04:05:00|||||||||37
1736136600000|2025-01-06 04:10:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1605
1736136900000|2025-01-06 04:15:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|235
1736137200000|2025-01-06 04:20:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1112
1736137500000|2025-01-06 04:25:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|1636
1736137800000|2025-01-06 04:30:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|716
1736138100000|2025-01-06 04:35:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|720
1736138400000|2025-01-06 04:40:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|162
1736138700000|2025-01-06 04:45:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|397
1736139000000|2025-01-06 04:50:00|||||||||62
1736139300000|2025-01-06 04:55:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|400
1736139600000|2025-01-06 05:00:00|||||||||36
1736139900000|2025-01-06 05:05:00|||||||||34
1736140200000|2025-01-06 05:10:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|245
1736140500000|2025-01-06 05:15:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|61
1736140800000|2025-01-06 05:20:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|113
1736141100000|2025-01-06 05:25:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|246
1736141400000|2025-01-06 05:30:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|679
1736141700000|2025-01-06 05:35:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|485
1736142000000|2025-01-06 05:40:00|||||||||56
1736142300000|2025-01-06 05:45:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|961
1736142600000|2025-01-06 05:50:00|||||||||10
1736142900000|2025-01-06 05:55:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|200
1736143200000|2025-01-06 06:00:00|||||||||462
1736143500000|2025-01-06 06:05:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|496
1736143800000|2025-01-06 06:10:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|646
1736144100000|2025-01-06 06:15:00|||||||||102
1736144400000|2025-01-06 06:20:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|174
1736144700000|2025-01-06 06:25:00|||||||||8
1736145000000|2025-01-06 06:30:00|||||||||10
1736145300000|2025-01-06 06:35:00|||||||||109
1736145600000|2025-01-06 06:40:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|462
1736145900000|2025-01-06 06:45:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|855
1736146200000|2025-01-06 06:50:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|527
1736146500000|2025-01-06 06:55:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|307
1736146800000|2025-01-06 07:00:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|1026
1736147100000|2025-01-06 07:05:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1151
1736147400000|2025-01-06 07:10:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|425
1736147700000|2025-01-06 07:15:00|10848.1|10844.1|10851.2|10847.2|10851.2|10847.2|10848.1|10844.1|3572
1736148000000|2025-01-06 07:20:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1399
1736148300000|2025-01-06 07:25:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|1411
1736148600000|2025-01-06 07:30:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|945
1736148900000|2025-01-06 07:35:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|646
1736149200000|2025-01-06 07:40:00|||||||||821
1736149500000|2025-01-06 07:45:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|3409
1736149800000|2025-01-06 07:50:00|10854.3|10850.3|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|994
1736150100000|2025-01-06 07:55:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|677
1736150400000|2025-01-06 08:00:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1484
1736150700000|2025-01-06 08:05:00|10851.2|10847.2|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|1173
1736151000000|2025-01-06 08:10:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|3046
1736151300000|2025-01-06 08:15:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1874
1736151600000|2025-01-06 08:20:00|10848.1|10844.1|10841.8|10837.8|10848.1|10844.1|10841.8|10837.8|2358
1736151900000|2025-01-06 08:25:00|10843.4|10839.4|10848.1|10844.1|10848.1|10844.1|10843.4|10839.4|2893
1736152200000|2025-01-06 08:30:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|1700
1736152500000|2025-01-06 08:35:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1240
1736152800000|2025-01-06 08:40:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10843.4|10839.4|4336
1736153100000|2025-01-06 08:45:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10845|10841|1406
1736153400000|2025-01-06 08:50:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|567
1736153700000|2025-01-06 08:55:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1421
1736154000000|2025-01-06 09:00:00|10848.1|10844.1|10851.2|10847.2|10852.8|10848.8|10846.5|10842.5|4847
1736154300000|2025-01-06 09:05:00|10849.7|10845.7|10848.1|10844.1|10852.8|10848.8|10846.5|10842.5|9207
1736154600000|2025-01-06 09:10:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1909
1736154900000|2025-01-06 09:15:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|586
1736155200000|2025-01-06 09:20:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1543
1736155500000|2025-01-06 09:25:00|10843.4|10839.4|10845|10841|10845|10841|10841.8|10837.8|4378
1736155800000|2025-01-06 09:30:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1612
1736156100000|2025-01-06 09:35:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1470
1736156400000|2025-01-06 09:40:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|2028
1736156700000|2025-01-06 09:45:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1159
1736157000000|2025-01-06 09:50:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|1440
1736157300000|2025-01-06 09:55:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|908
1736157600000|2025-01-06 10:00:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|552
1736157900000|2025-01-06 10:05:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|413
1736158200000|2025-01-06 10:10:00|||||||||6438
1736158500000|2025-01-06 10:15:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|158
1736158800000|2025-01-06 10:20:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|497
1736159100000|2025-01-06 10:25:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|619
1736159400000|2025-01-06 10:30:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|1770
1736159700000|2025-01-06 10:35:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|2012
1736160000000|2025-01-06 10:40:00|10851.2|10847.2|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|2375
1736160300000|2025-01-06 10:45:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|890
1736160600000|2025-01-06 10:50:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|1180
1736160900000|2025-01-06 10:55:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1524
1736161200000|2025-01-06 11:00:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|2969
1736161500000|2025-01-06 11:05:00|10851.2|10847.2|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|2267
1736161800000|2025-01-06 11:10:00|10852.8|10848.8|10855.9|10851.9|10855.9|10851.9|10852.8|10848.8|1298
1736162100000|2025-01-06 11:15:00|10854.3|10850.3|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|2427
1736162400000|2025-01-06 11:20:00|10857.5|10853.5|10863.7|10859.7|10863.7|10859.7|10855.9|10851.9|7698
1736162700000|2025-01-06 11:25:00|10865.3|10861.3|10868.4|10864.4|10868.4|10864.4|10863.7|10859.7|4532
1736163000000|2025-01-06 11:30:00|10870|10866|10873.1|10869.1|10876.2|10872.2|10868.4|10864.4|12158
1736163300000|2025-01-06 11:35:00|10874.7|10870.7|10870|10866|10874.7|10870.7|10870|10866|5516
1736163600000|2025-01-06 11:40:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10870|10866|5244
1736163900000|2025-01-06 11:45:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10870|10866|3620
1736164200000|2025-01-06 11:50:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|1269
1736164500000|2025-01-06 11:55:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|2179
1736164800000|2025-01-06 12:00:00|10871.5|10867.5|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|3601
1736165100000|2025-01-06 12:05:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|2761
1736165400000|2025-01-06 12:10:00|10868.4|10864.4|10865.3|10861.3|10868.4|10864.4|10865.3|10861.3|3815
1736165700000|2025-01-06 12:15:00|10866.8|10862.8|10868.4|10864.4|10870|10866|10866.8|10862.8|2977
1736166000000|2025-01-06 12:20:00|10866.8|10862.8|10868.4|10864.4|10870|10866|10866.8|10862.8|3334
1736166300000|2025-01-06 12:25:00|10866.8|10862.8|10870|10866|10870|10866|10866.8|10862.8|813
1736166600000|2025-01-06 12:30:00|10868.4|10864.4|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|2685
1736166900000|2025-01-06 12:35:00|10870|10866|10876.2|10872.2|10879.3|10875.3|10870|10866|8337
1736167200000|2025-01-06 12:40:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1814
1736167500000|2025-01-06 12:45:00|10879.3|10875.3|10876.2|10872.2|10880.9|10876.9|10876.2|10872.2|5698
1736167800000|2025-01-06 12:50:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|1813
1736168100000|2025-01-06 12:55:00|10877.8|10873.8|10871.5|10867.5|10877.8|10873.8|10871.5|10867.5|7829
1736168400000|2025-01-06 13:00:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10866.8|10862.8|7342
1736168700000|2025-01-06 13:05:00|10870|10866|10873.1|10869.1|10873.1|10869.1|10870|10866|7941
1736169000000|2025-01-06 13:10:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|2286
1736169300000|2025-01-06 13:15:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|3149
1736169600000|2025-01-06 13:20:00|10874.7|10870.7|10871.5|10867.5|10879.3|10875.3|10870|10866|7002
1736169900000|2025-01-06 13:25:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|3961
1736170200000|2025-01-06 13:30:00|10866.8|10862.8|10863.7|10859.7|10868.4|10864.4|10863.7|10859.7|9482
1736170500000|2025-01-06 13:35:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|4904
1736170800000|2025-01-06 13:40:00|10862.2|10858.2|10857.5|10853.5|10862.2|10858.2|10857.5|10853.5|7021
1736171100000|2025-01-06 13:45:00|10859|10855|10860.6|10856.6|10862.2|10858.2|10859|10855|3324
1736171400000|2025-01-06 13:50:00|10859|10855|10859|10855|10860.6|10856.6|10857.5|10853.5|2282
1736171700000|2025-01-06 13:55:00|10857.5|10853.5|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|3469
1736172000000|2025-01-06 14:00:00|10862.2|10858.2|10866.8|10862.8|10866.8|10862.8|10860.6|10856.6|5309
1736172300000|2025-01-06 14:05:00|10865.3|10861.3|10859|10855|10866.8|10862.8|10859|10855|2878
1736172600000|2025-01-06 14:10:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10855.9|10851.9|7313
1736172900000|2025-01-06 14:15:00|10857.5|10853.5|10851.2|10847.2|10857.5|10853.5|10845|10841|26697
1736173200000|2025-01-06 14:20:00|10852.8|10848.8|10848.1|10844.1|10852.8|10848.8|10848.1|10844.1|10586
1736173500000|2025-01-06 14:25:00|10849.7|10845.7|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|5438
1736173800000|2025-01-06 14:30:00|10854.3|10850.3|10849.7|10845.7|10854.3|10850.3|10849.7|10845.7|4315
1736174100000|2025-01-06 14:35:00|10851.2|10847.2|10846.5|10842.5|10851.2|10847.2|10846.5|10842.5|3273
1736174400000|2025-01-06 14:40:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|2504
1736174700000|2025-01-06 14:45:00|10848.1|10844.1|10848.1|10844.1|10851.2|10847.2|10846.5|10842.5|9137
1736175000000|2025-01-06 14:50:00|10846.5|10842.5|10851.2|10847.2|10852.8|10848.8|10846.5|10842.5|4715
1736175300000|2025-01-06 14:55:00|10852.8|10848.8|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|1903
1736175600000|2025-01-06 15:00:00|10851.2|10847.2|10845|10841|10851.2|10847.2|10845|10841|6021
1736175900000|2025-01-06 15:05:00|10846.5|10842.5|10845|10841|10848.1|10844.1|10845|10841|3366
1736176200000|2025-01-06 15:10:00|10843.4|10839.4|10846.5|10842.5|10846.5|10842.5|10841.8|10837.8|5551
1736176500000|2025-01-06 15:15:00|10845|10841|10841.8|10837.8|10845|10841|10841.8|10837.8|5362
1736176800000|2025-01-06 15:20:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|6444
1736177100000|2025-01-06 15:25:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10835.6|10831.6|6321
1736177400000|2025-01-06 15:30:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|4641
1736177700000|2025-01-06 15:35:00|10840.3|10836.3|10843.4|10839.4|10845|10841|10840.3|10836.3|8066
1736178000000|2025-01-06 15:40:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|2931
1736178300000|2025-01-06 15:45:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10841.8|10837.8|8232
1736178600000|2025-01-06 15:50:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|2446
1736178900000|2025-01-06 15:55:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|3750
1736179200000|2025-01-06 16:00:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10846.5|10842.5|9484
1736179500000|2025-01-06 16:05:00|10849.7|10845.7|10846.5|10842.5|10851.2|10847.2|10846.5|10842.5|6994
1736179800000|2025-01-06 16:10:00|10848.1|10844.1|10852.8|10848.8|10852.8|10848.8|10846.5|10842.5|4784
1736180100000|2025-01-06 16:15:00|10854.3|10850.3|10857.5|10853.5|10857.5|10853.5|10852.8|10848.8|6784
1736180400000|2025-01-06 16:20:00|10855.9|10851.9|10857.5|10853.5|10860.6|10856.6|10855.9|10851.9|6836
1736180700000|2025-01-06 16:25:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|5526
1736181000000|2025-01-06 16:30:00|10859|10855|10854.3|10850.3|10860.6|10856.6|10854.3|10850.3|2753
1736181300000|2025-01-06 16:35:00|10855.9|10851.9|10851.2|10847.2|10855.9|10851.9|10851.2|10847.2|2451
1736181600000|2025-01-06 16:40:00|10852.8|10848.8|10854.3|10850.3|10855.9|10851.9|10851.2|10847.2|1802
1736181900000|2025-01-06 16:45:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|3523
1736182200000|2025-01-06 16:50:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|3338
1736182500000|2025-01-06 16:55:00|10852.8|10848.8|10855.9|10851.9|10855.9|10851.9|10852.8|10848.8|2655
1736182800000|2025-01-06 17:00:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|1907
1736183100000|2025-01-06 17:05:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|1869
1736183400000|2025-01-06 17:10:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|201
1736183700000|2025-01-06 17:15:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|2742
1736184000000|2025-01-06 17:20:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|1624
1736184300000|2025-01-06 17:25:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|3483
1736184600000|2025-01-06 17:30:00|10859|10855|10859|10855|10860.6|10856.6|10857.5|10853.5|3480
1736184900000|2025-01-06 17:35:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|2651
1736185200000|2025-01-06 17:40:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|1837
1736185500000|2025-01-06 17:45:00|10855.9|10851.9|10857.5|10853.5|10859|10855|10855.9|10851.9|3195
1736185800000|2025-01-06 17:50:00|10855.9|10851.9|10860.6|10856.6|10860.6|10856.6|10855.9|10851.9|4652
1736186100000|2025-01-06 17:55:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|3306
1736186400000|2025-01-06 18:00:00|10859|10855|10848.1|10844.1|10860.6|10856.6|10848.1|10844.1|7953
1736186700000|2025-01-06 18:05:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|2804
1736187000000|2025-01-06 18:10:00|10849.7|10845.7|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|3277
1736187300000|2025-01-06 18:15:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|1544
1736187600000|2025-01-06 18:20:00|10849.7|10845.7|10854.3|10850.3|10854.3|10850.3|10849.7|10845.7|1891
1736187900000|2025-01-06 18:25:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|2320
1736188200000|2025-01-06 18:30:00|10859|10855|10855.9|10851.9|10859|10855|10855.9|10851.9|1896
1736188500000|2025-01-06 18:35:00|10854.3|10850.3|10852.8|10848.8|10855.9|10851.9|10852.8|10848.8|1570
1736188800000|2025-01-06 18:40:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|4172
1736189100000|2025-01-06 18:45:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|4960
1736189400000|2025-01-06 18:50:00|10848.1|10844.1|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|1443
1736189700000|2025-01-06 18:55:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10845|10841|4519
1736190000000|2025-01-06 19:00:00|10848.1|10844.1|10849.7|10845.7|10851.2|10847.2|10846.5|10842.5|6890
1736190300000|2025-01-06 19:05:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|2759
1736190600000|2025-01-06 19:10:00|10849.7|10845.7|10846.5|10842.5|10851.2|10847.2|10846.5|10842.5|3180
1736190900000|2025-01-06 19:15:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|3020
1736191200000|2025-01-06 19:20:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|1260
1736191500000|2025-01-06 19:25:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|839
1736191800000|2025-01-06 19:30:00|10852.8|10848.8|10852.8|10848.8|10855.9|10851.9|10851.2|10847.2|3660
1736192100000|2025-01-06 19:35:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|652
1736192400000|2025-01-06 19:40:00|10855.1|10851.1|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1564
1736192700000|2025-01-06 19:45:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|1276
1736193000000|2025-01-06 19:50:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|808
1736193300000|2025-01-06 19:55:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10852.8|10848.8|12733
1736193600000|2025-01-06 20:00:00|10857.5|10853.5|10859|10855|10859|10855|10855.9|10851.9|3660
1736193900000|2025-01-06 20:05:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|2620
1736194200000|2025-01-06 20:10:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|1976
1736194500000|2025-01-06 20:15:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|6136
1736194800000|2025-01-06 20:20:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|5459
1736195100000|2025-01-06 20:25:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|605
1736195400000|2025-01-06 20:30:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|6019
1736195700000|2025-01-06 20:35:00|10852.8|10848.8|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|3015
1736196000000|2025-01-06 20:40:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|1202
1736196300000|2025-01-06 20:45:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|1362
1736196600000|2025-01-06 20:50:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|1765
1736196900000|2025-01-06 20:55:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|7755
1736197200000|2025-01-06 21:00:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10854.3|10850.3|6417
1736197500000|2025-01-06 21:05:00|10859|10855|10862.2|10858.2|10862.2|10858.2|10857.5|10853.5|6509
1736197800000|2025-01-06 21:10:00|10860.6|10856.6|10863.7|10859.7|10865.3|10861.3|10860.6|10856.6|4655
1736198100000|2025-01-06 21:15:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|5068
1736198400000|2025-01-06 21:20:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|2872
1736198700000|2025-01-06 21:25:00|10862.2|10858.2|10859|10855|10862.2|10858.2|10859|10855|3612
1736199000000|2025-01-06 21:30:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|3661
1736199300000|2025-01-06 21:35:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|3568
1736199600000|2025-01-06 21:40:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|2332
1736199900000|2025-01-06 21:45:00|10852.8|10848.8|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|3772
1736200200000|2025-01-06 21:50:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|3155
1736200500000|2025-01-06 21:55:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|4751
1736204400000|2025-01-06 23:00:00|10851.2|10847.2|10846.5|10842.5|10851.2|10847.2|10846.5|10842.5|1364
1736204700000|2025-01-06 23:05:00|||||||||491
1736205000000|2025-01-06 23:10:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|417
1736205300000|2025-01-06 23:15:00|||||||||41
1736205600000|2025-01-06 23:20:00|||||||||350
1736205900000|2025-01-06 23:25:00|||||||||38
1736206200000|2025-01-06 23:30:00|||||||||382
1736206500000|2025-01-06 23:35:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|137
1736206800000|2025-01-06 23:40:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1031
1736207100000|2025-01-06 23:45:00|||||||||152
1736207400000|2025-01-06 23:50:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|231
1736207700000|2025-01-06 23:55:00|||||||||311
1736208000000|2025-01-07 00:00:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1050
1736208300000|2025-01-07 00:05:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|327
1736208600000|2025-01-07 00:10:00|||||||||373
1736208900000|2025-01-07 00:15:00|10846.5|10842.5|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|472
1736209200000|2025-01-07 00:20:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1191
1736209500000|2025-01-07 00:25:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|172
1736209800000|2025-01-07 00:30:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|256
1736210100000|2025-01-07 00:35:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|101
1736210400000|2025-01-07 00:40:00|||||||||244
1736210700000|2025-01-07 00:45:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|170
1736211000000|2025-01-07 00:50:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|573
1736211300000|2025-01-07 00:55:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|416
1736211600000|2025-01-07 01:00:00|||||||||321
1736211900000|2025-01-07 01:05:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|215
1736212200000|2025-01-07 01:10:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|494
1736212500000|2025-01-07 01:15:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|289
1736212800000|2025-01-07 01:20:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|635
1736213100000|2025-01-07 01:25:00|||||||||368
1736213400000|2025-01-07 01:30:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|814
1736213700000|2025-01-07 01:35:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|805
1736214000000|2025-01-07 01:40:00|||||||||315
1736214300000|2025-01-07 01:45:00|||||||||246
1736214600000|2025-01-07 01:50:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|660
1736214900000|2025-01-07 01:55:00|||||||||99
1736215200000|2025-01-07 02:00:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|3040
1736215500000|2025-01-07 02:05:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|481
1736215800000|2025-01-07 02:10:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|792
1736216100000|2025-01-07 02:15:00|||||||||49
1736216400000|2025-01-07 02:20:00|10859|10855|10859|10855|10859|10855|10859|10855|564
1736216700000|2025-01-07 02:25:00|||||||||61
1736217000000|2025-01-07 02:30:00|||||||||210
1736217300000|2025-01-07 02:35:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|504
1736217600000|2025-01-07 02:40:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|455
1736217900000|2025-01-07 02:45:00|||||||||191
1736218200000|2025-01-07 02:50:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|937
1736218500000|2025-01-07 02:55:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|262
1736218800000|2025-01-07 03:00:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|342
1736219100000|2025-01-07 03:05:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|248
1736219400000|2025-01-07 03:10:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|368
1736219700000|2025-01-07 03:15:00|||||||||113
1736220000000|2025-01-07 03:20:00|||||||||25
1736220300000|2025-01-07 03:25:00|||||||||14
1736220600000|2025-01-07 03:30:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|1853
1736220900000|2025-01-07 03:35:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|518
1736221200000|2025-01-07 03:40:00|10859|10855|10859|10855|10859|10855|10859|10855|806
1736221500000|2025-01-07 03:45:00|||||||||259
1736221800000|2025-01-07 03:50:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|713
1736222100000|2025-01-07 03:55:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|487
1736222400000|2025-01-07 04:00:00|||||||||18
1736222700000|2025-01-07 04:05:00|||||||||748
1736223000000|2025-01-07 04:10:00|||||||||53
1736223300000|2025-01-07 04:15:00|||||||||18
1736223600000|2025-01-07 04:20:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|1349
1736223900000|2025-01-07 04:25:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|400
1736224200000|2025-01-07 04:30:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|353
1736224500000|2025-01-07 04:35:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|435
1736224800000|2025-01-07 04:40:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|544
1736225100000|2025-01-07 04:45:00|10859.8|10855.8|10859|10855|10859.8|10855.8|10859|10855|55
1736225400000|2025-01-07 04:50:00|||||||||304
1736225700000|2025-01-07 04:55:00|||||||||1
1736226000000|2025-01-07 05:00:00|||||||||408
1736226300000|2025-01-07 05:05:00|||||||||102
1736226600000|2025-01-07 05:10:00|||||||||71
1736226900000|2025-01-07 05:15:00|||||||||92
1736227200000|2025-01-07 05:20:00|||||||||91
1736227500000|2025-01-07 05:25:00|||||||||100
1736227800000|2025-01-07 05:30:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|17
1736228100000|2025-01-07 05:35:00|||||||||54
1736228400000|2025-01-07 05:40:00|||||||||3
1736228700000|2025-01-07 05:45:00|||||||||27
1736229000000|2025-01-07 05:50:00|||||||||206
1736229300000|2025-01-07 05:55:00|||||||||362
1736229600000|2025-01-07 06:00:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|803
1736229900000|2025-01-07 06:05:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|248
1736230200000|2025-01-07 06:10:00|||||||||104
1736230500000|2025-01-07 06:15:00|||||||||62
1736230800000|2025-01-07 06:20:00|||||||||412
1736231100000|2025-01-07 06:25:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|847
1736231400000|2025-01-07 06:30:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|1419
1736231700000|2025-01-07 06:35:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10857.5|10853.5|1216
1736232000000|2025-01-07 06:40:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|683
1736232300000|2025-01-07 06:45:00|||||||||160
1736232600000|2025-01-07 06:50:00|||||||||323
1736232900000|2025-01-07 06:55:00|||||||||93
1736233200000|2025-01-07 07:00:00|10859|10855|10859|10855|10860.6|10856.6|10857.5|10853.5|1242
1736233500000|2025-01-07 07:05:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|480
1736233800000|2025-01-07 07:10:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|689
1736234100000|2025-01-07 07:15:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|498
1736234400000|2025-01-07 07:20:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1488
1736234700000|2025-01-07 07:25:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|587
1736235000000|2025-01-07 07:30:00|10852.8|10848.8|10855.9|10851.9|10855.9|10851.9|10852.8|10848.8|902
1736235300000|2025-01-07 07:35:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|1701
1736235600000|2025-01-07 07:40:00|10852.8|10848.8|10855.9|10851.9|10855.9|10851.9|10852.8|10848.8|1034
1736235900000|2025-01-07 07:45:00|10857.5|10853.5|10855.9|10851.9|10860.6|10856.6|10855.9|10851.9|2484
1736236200000|2025-01-07 07:50:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10855.9|10851.9|1239
1736236500000|2025-01-07 07:55:00|10855.9|10851.9|10857.5|10853.5|10859|10855|10855.9|10851.9|772
1736236800000|2025-01-07 08:00:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|1514
1736237100000|2025-01-07 08:05:00|10857.5|10853.5|10854.3|10850.3|10857.5|10853.5|10854.3|10850.3|771
1736237400000|2025-01-07 08:10:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10854.3|10850.3|961
1736237700000|2025-01-07 08:15:00|10859|10855|10859|10855|10859|10855|10855.9|10851.9|1279
1736238000000|2025-01-07 08:20:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|1249
1736238300000|2025-01-07 08:25:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|627
1736238600000|2025-01-07 08:30:00|10859|10855|10854.3|10850.3|10859|10855|10854.3|10850.3|536
1736238900000|2025-01-07 08:35:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|1360
1736239200000|2025-01-07 08:40:00|10852.8|10848.8|10855.9|10851.9|10857.5|10853.5|10852.8|10848.8|929
1736239500000|2025-01-07 08:45:00|10855.1|10851.1|10854.3|10850.3|10855.1|10851.1|10854.3|10850.3|865
1736239800000|2025-01-07 08:50:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|1560
1736240100000|2025-01-07 08:55:00|10851.2|10847.2|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|1205
1736240400000|2025-01-07 09:00:00|10851.2|10847.2|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|3097
1736240700000|2025-01-07 09:05:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|2293
1736241000000|2025-01-07 09:10:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|957
1736241300000|2025-01-07 09:15:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|290
1736241600000|2025-01-07 09:20:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|341
1736241900000|2025-01-07 09:25:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|1820
1736242200000|2025-01-07 09:30:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1982
1736242500000|2025-01-07 09:35:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|627
1736242800000|2025-01-07 09:40:00|||||||||335
1736243100000|2025-01-07 09:45:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|776
1736243400000|2025-01-07 09:50:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|1702
1736243700000|2025-01-07 09:55:00|10852.8|10848.8|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|1362
1736244000000|2025-01-07 10:00:00|10852.8|10848.8|10855.9|10851.9|10857.5|10853.5|10852.8|10848.8|2033
1736244300000|2025-01-07 10:05:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|739
1736244600000|2025-01-07 10:10:00|10855.9|10851.9|10851.2|10847.2|10855.9|10851.9|10851.2|10847.2|3873
1736244900000|2025-01-07 10:15:00|10849.7|10845.7|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|3227
1736245200000|2025-01-07 10:20:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|2114
1736245500000|2025-01-07 10:25:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|1910
1736245800000|2025-01-07 10:30:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1934
1736246100000|2025-01-07 10:35:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|2777
1736246400000|2025-01-07 10:40:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|1560
1736246700000|2025-01-07 10:45:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1573
1736247000000|2025-01-07 10:50:00|10841.8|10837.8|10845|10841|10845|10841|10841.8|10837.8|2831
1736247300000|2025-01-07 10:55:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|1556
1736247600000|2025-01-07 11:00:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|838
1736247900000|2025-01-07 11:05:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|847
1736248200000|2025-01-07 11:10:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1211
1736248500000|2025-01-07 11:15:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|906
1736248800000|2025-01-07 11:20:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|999
1736249100000|2025-01-07 11:25:00|10845|10841|10845|10841|10845|10841|10845|10841|3133
1736249400000|2025-01-07 11:30:00|||||||||462
1736249700000|2025-01-07 11:35:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|898
1736250000000|2025-01-07 11:40:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1010
1736250300000|2025-01-07 11:45:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|2383
1736250600000|2025-01-07 11:50:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|688
1736250900000|2025-01-07 11:55:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|2025
1736251200000|2025-01-07 12:00:00|||||||||981
1736251500000|2025-01-07 12:05:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|2130
1736251800000|2025-01-07 12:10:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|605
1736252100000|2025-01-07 12:15:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|2648
1736252400000|2025-01-07 12:20:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|1265
1736252700000|2025-01-07 12:25:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|2991
1736253000000|2025-01-07 12:30:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|956
1736253300000|2025-01-07 12:35:00|||||||||676
1736253600000|2025-01-07 12:40:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|2665
1736253900000|2025-01-07 12:45:00|10841.8|10837.8|10845|10841|10845|10841|10841.8|10837.8|1911
1736254200000|2025-01-07 12:50:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|3611
1736254500000|2025-01-07 12:55:00|10846.5|10842.5|10845|10841|10848.1|10844.1|10845|10841|4435
1736254800000|2025-01-07 13:00:00|10846.5|10842.5|10846.5|10842.5|10849.7|10845.7|10846.5|10842.5|3023
1736255100000|2025-01-07 13:05:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|798
1736255400000|2025-01-07 13:10:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1231
1736255700000|2025-01-07 13:15:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1256
1736256000000|2025-01-07 13:20:00|10846.5|10842.5|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|4363
1736256300000|2025-01-07 13:25:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|1949
1736256600000|2025-01-07 13:30:00|10843.4|10839.4|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|1822
1736256900000|2025-01-07 13:35:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|2332
1736257200000|2025-01-07 13:40:00|10848.1|10844.1|10851.2|10847.2|10851.2|10847.2|10848.1|10844.1|3419
1736257500000|2025-01-07 13:45:00|10852.8|10848.8|10846.5|10842.5|10852.8|10848.8|10846.5|10842.5|3074
1736257800000|2025-01-07 13:50:00|10845|10841|10846.5|10842.5|10848.1|10844.1|10845|10841|2637
1736258100000|2025-01-07 13:55:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|3711
1736258400000|2025-01-07 14:00:00|10848.1|10844.1|10854.3|10850.3|10855.9|10851.9|10848.1|10844.1|8514
1736258700000|2025-01-07 14:05:00|10852.8|10848.8|10851.2|10847.2|10854.3|10850.3|10849.7|10845.7|3220
1736259000000|2025-01-07 14:10:00|10852.8|10848.8|10849.7|10845.7|10852.8|10848.8|10848.1|10844.1|5491
1736259300000|2025-01-07 14:15:00|10851.2|10847.2|10846.5|10842.5|10851.2|10847.2|10846.5|10842.5|3703
1736259600000|2025-01-07 14:20:00|10847.3|10843.3|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|5629
1736259900000|2025-01-07 14:25:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|2127
1736260200000|2025-01-07 14:30:00|10848.1|10844.1|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|2953
1736260500000|2025-01-07 14:35:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|2729
1736260800000|2025-01-07 14:40:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|3159
1736261100000|2025-01-07 14:45:00|10848.1|10844.1|10845|10841|10849.7|10845.7|10845|10841|8016
1736261400000|2025-01-07 14:50:00|10843.4|10839.4|10845|10841|10846.5|10842.5|10843.4|10839.4|6621
1736261700000|2025-01-07 14:55:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|12693
1736262000000|2025-01-07 15:00:00|10841.8|10837.8|10820|10816|10841.8|10837.8|10820|10816|29654
1736262300000|2025-01-07 15:05:00|10818.4|10814.4|10812.2|10808.2|10820|10816|10810.6|10806.6|25843
1736262600000|2025-01-07 15:10:00|10810.6|10806.6|10818.4|10814.4|10818.4|10814.4|10810.6|10806.6|16533
1736262900000|2025-01-07 15:15:00|10816.8|10812.8|10823.1|10819.1|10823.1|10819.1|10816.8|10812.8|18315
1736263200000|2025-01-07 15:20:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10820|10816|11068
1736263500000|2025-01-07 15:25:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10820|10816|11996
1736263800000|2025-01-07 15:30:00|10824.7|10820.7|10820|10816|10824.7|10820.7|10820|10816|10851
1736264100000|2025-01-07 15:35:00|10818.4|10814.4|10815.3|10811.3|10821.5|10817.5|10815.3|10811.3|8734
1736264400000|2025-01-07 15:40:00|10813.7|10809.7|10815.3|10811.3|10818.4|10814.4|10813.7|10809.7|5489
1736264700000|2025-01-07 15:45:00|10813.7|10809.7|10816.8|10812.8|10818.4|10814.4|10810.6|10806.6|7953
1736265000000|2025-01-07 15:50:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|5803
1736265300000|2025-01-07 15:55:00|10816.8|10812.8|10816.8|10812.8|10821.5|10817.5|10816.8|10812.8|6818
1736265600000|2025-01-07 16:00:00|10817.6|10813.6|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|2876
1736265900000|2025-01-07 16:05:00|10816.8|10812.8|10812.2|10808.2|10816.8|10812.8|10812.2|10808.2|5579
1736266200000|2025-01-07 16:10:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10809|10805|3753
1736266500000|2025-01-07 16:15:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10810.6|10806.6|5793
1736266800000|2025-01-07 16:20:00|10810.6|10806.6|10809|10805|10812.2|10808.2|10809|10805|8693
1736267100000|2025-01-07 16:25:00|10807.5|10803.5|10812.2|10808.2|10812.2|10808.2|10807.5|10803.5|6187
1736267400000|2025-01-07 16:30:00|10810.6|10806.6|10813.7|10809.7|10821.5|10817.5|10810.6|10806.6|16524
1736267700000|2025-01-07 16:35:00|10815.3|10811.3|10820|10816|10820|10816|10813.7|10809.7|4231
1736268000000|2025-01-07 16:40:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10816.8|10812.8|4217
1736268300000|2025-01-07 16:45:00|10818.4|10814.4|10820|10816|10821.5|10817.5|10818.4|10814.4|6135
1736268600000|2025-01-07 16:50:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|3549
1736268900000|2025-01-07 16:55:00|10815.3|10811.3|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|5803
1736269200000|2025-01-07 17:00:00|10819.2|10815.2|10818.4|10814.4|10820|10816|10818.4|10814.4|8935
1736269500000|2025-01-07 17:05:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|2205
1736269800000|2025-01-07 17:10:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|4128
1736270100000|2025-01-07 17:15:00|10820|10816|10823.1|10819.1|10824.7|10820.7|10820|10816|13068
1736270400000|2025-01-07 17:20:00|10824.7|10820.7|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|8482
1736270700000|2025-01-07 17:25:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|7651
1736271000000|2025-01-07 17:30:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|6079
1736271300000|2025-01-07 17:35:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|4238
1736271600000|2025-01-07 17:40:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|6911
1736271900000|2025-01-07 17:45:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|4415
1736272200000|2025-01-07 17:50:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|5691
1736272500000|2025-01-07 17:55:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|6565
1736272800000|2025-01-07 18:00:00|10826.2|10822.2|10826.2|10822.2|10829.3|10825.3|10824.7|10820.7|9805
1736273100000|2025-01-07 18:05:00|10824.7|10820.7|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|5304
1736273400000|2025-01-07 18:10:00|10824.7|10820.7|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|2388
1736273700000|2025-01-07 18:15:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|4147
1736274000000|2025-01-07 18:20:00|10829.3|10825.3|10824.7|10820.7|10830.9|10826.9|10823.1|10819.1|5307
1736274300000|2025-01-07 18:25:00|10826.2|10822.2|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|4957
1736274600000|2025-01-07 18:30:00|10821.5|10817.5|10816.8|10812.8|10821.5|10817.5|10816.8|10812.8|5949
1736274900000|2025-01-07 18:35:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10813.7|10809.7|3598
1736275200000|2025-01-07 18:40:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10812.2|10808.2|3418
1736275500000|2025-01-07 18:45:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|4634
1736275800000|2025-01-07 18:50:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|4177
1736276100000|2025-01-07 18:55:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|2741
1736276400000|2025-01-07 19:00:00|10813.7|10809.7|10820|10816|10820|10816|10813.7|10809.7|5020
1736276700000|2025-01-07 19:05:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|3034
1736277000000|2025-01-07 19:10:00|10821.5|10817.5|10818.4|10814.4|10821.5|10817.5|10818.4|10814.4|3663
1736277300000|2025-01-07 19:15:00|10820|10816|10818.4|10814.4|10820|10816|10816.8|10812.8|3695
1736277600000|2025-01-07 19:20:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|2721
1736277900000|2025-01-07 19:25:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|1700
1736278200000|2025-01-07 19:30:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1172
1736278500000|2025-01-07 19:35:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|2295
1736278800000|2025-01-07 19:40:00|10813.7|10809.7|10816.8|10812.8|10816.8|10812.8|10813.7|10809.7|4556
1736279100000|2025-01-07 19:45:00|10815.3|10811.3|10818.4|10814.4|10820|10816|10815.3|10811.3|5645
1736279400000|2025-01-07 19:50:00|10816.8|10812.8|10820|10816|10820|10816|10816.8|10812.8|3240
1736279700000|2025-01-07 19:55:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10815.3|10811.3|13580
1736280000000|2025-01-07 20:00:00|10820|10816|10820|10816|10820|10816|10816.8|10812.8|4746
1736280300000|2025-01-07 20:05:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|2445
1736280600000|2025-01-07 20:10:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|4550
1736280900000|2025-01-07 20:15:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10818.4|10814.4|2572
1736281200000|2025-01-07 20:20:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|1401
1736281500000|2025-01-07 20:25:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|2654
1736281800000|2025-01-07 20:30:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|2008
1736282100000|2025-01-07 20:35:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|3819
1736282400000|2025-01-07 20:40:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10820|10816|4146
1736282700000|2025-01-07 20:45:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|2636
1736283000000|2025-01-07 20:50:00|10820|10816|10818.4|10814.4|10821.5|10817.5|10818.4|10814.4|3415
1736283300000|2025-01-07 20:55:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|4509
1736283600000|2025-01-07 21:00:00|10818.4|10814.4|10813.7|10809.7|10818.4|10814.4|10813.7|10809.7|5034
1736283900000|2025-01-07 21:05:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|518
1736284200000|2025-01-07 21:10:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|807
1736284500000|2025-01-07 21:15:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|2220
1736284800000|2025-01-07 21:20:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1023
1736285100000|2025-01-07 21:25:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2713
1736285400000|2025-01-07 21:30:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|2460
1736285700000|2025-01-07 21:35:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|1379
1736286000000|2025-01-07 21:40:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|2467
1736286300000|2025-01-07 21:45:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|1835
1736286600000|2025-01-07 21:50:00|||||||||1169
1736286900000|2025-01-07 21:55:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|3827
1736290800000|2025-01-07 23:00:00|10820|10816|10820|10816|10820|10816|10820|10816|1136
1736291100000|2025-01-07 23:05:00|||||||||79
1736291400000|2025-01-07 23:10:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|1061
1736291700000|2025-01-07 23:15:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|98
1736292000000|2025-01-07 23:20:00|||||||||33
1736292300000|2025-01-07 23:25:00|10820|10816|10820|10816|10820|10816|10820|10816|323
1736292600000|2025-01-07 23:30:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|914
1736292900000|2025-01-07 23:35:00|||||||||106
1736293200000|2025-01-07 23:40:00|||||||||182
1736293500000|2025-01-07 23:45:00|10820|10816|10820|10816|10820|10816|10820|10816|337
1736293800000|2025-01-07 23:50:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|363
1736294100000|2025-01-07 23:55:00|||||||||13
1736294400000|2025-01-08 00:00:00|10816.8|10812.8|10820|10816|10820|10816|10816.8|10812.8|695
1736294700000|2025-01-08 00:05:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|900
1736295000000|2025-01-08 00:10:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|496
1736295300000|2025-01-08 00:15:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10820|10816|2009
1736295600000|2025-01-08 00:20:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|882
1736295900000|2025-01-08 00:25:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1015
1736296200000|2025-01-08 00:30:00|10823.9|10819.9|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|2072
1736296500000|2025-01-08 00:35:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|834
1736296800000|2025-01-08 00:40:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|1504
1736297100000|2025-01-08 00:45:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|915
1736297400000|2025-01-08 00:50:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|96
1736297700000|2025-01-08 00:55:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|401
1736298000000|2025-01-08 01:00:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|174
1736298300000|2025-01-08 01:05:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|1129
1736298600000|2025-01-08 01:10:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|2071
1736298900000|2025-01-08 01:15:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|915
1736299200000|2025-01-08 01:20:00|||||||||154
1736299500000|2025-01-08 01:25:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|315
1736299800000|2025-01-08 01:30:00|||||||||170
1736300100000|2025-01-08 01:35:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1069
1736300400000|2025-01-08 01:40:00|||||||||94
1736300700000|2025-01-08 01:45:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|193
1736301000000|2025-01-08 01:50:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|602
1736301300000|2025-01-08 01:55:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|98
1736301600000|2025-01-08 02:00:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|205
1736301900000|2025-01-08 02:05:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|210
1736302200000|2025-01-08 02:10:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|369
1736302500000|2025-01-08 02:15:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|541
1736302800000|2025-01-08 02:20:00|||||||||33
1736303100000|2025-01-08 02:25:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|731
1736303400000|2025-01-08 02:30:00|||||||||18
1736303700000|2025-01-08 02:35:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1445
1736304000000|2025-01-08 02:40:00|||||||||46
1736304300000|2025-01-08 02:45:00|||||||||26
1736304600000|2025-01-08 02:50:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|158
1736304900000|2025-01-08 02:55:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|212
1736305200000|2025-01-08 03:00:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|463
1736305500000|2025-01-08 03:05:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|85
1736305800000|2025-01-08 03:10:00|||||||||38
1736306100000|2025-01-08 03:15:00|||||||||185
1736306400000|2025-01-08 03:20:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|1326
1736306700000|2025-01-08 03:25:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|1332
1736307000000|2025-01-08 03:30:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|667
1736307300000|2025-01-08 03:35:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|248
1736307600000|2025-01-08 03:40:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|404
1736307900000|2025-01-08 03:45:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|1156
1736308200000|2025-01-08 03:50:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|777
1736308500000|2025-01-08 03:55:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|89
1736308800000|2025-01-08 04:00:00|||||||||100
1736309100000|2025-01-08 04:05:00|||||||||611
1736309400000|2025-01-08 04:10:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|521
1736309700000|2025-01-08 04:15:00|||||||||8
1736310000000|2025-01-08 04:20:00|||||||||404
1736310300000|2025-01-08 04:25:00|10820|10816|10820|10816|10820|10816|10820|10816|371
1736310600000|2025-01-08 04:30:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|846
1736310900000|2025-01-08 04:35:00|10820|10816|10820|10816|10820|10816|10820|10816|341
1736311200000|2025-01-08 04:40:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|601
1736311500000|2025-01-08 04:45:00|10820|10816|10820|10816|10820|10816|10820|10816|189
1736311800000|2025-01-08 04:50:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|323
1736312100000|2025-01-08 04:55:00|||||||||118
1736312400000|2025-01-08 05:00:00|10820|10816|10820|10816|10820|10816|10820|10816|875
1736312700000|2025-01-08 05:05:00|||||||||253
1736313000000|2025-01-08 05:10:00|||||||||140
1736313300000|2025-01-08 05:15:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|1136
1736313600000|2025-01-08 05:20:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|913
1736313900000|2025-01-08 05:25:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|188
1736314200000|2025-01-08 05:30:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|21
1736314500000|2025-01-08 05:35:00|||||||||127
1736314800000|2025-01-08 05:40:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|204
1736315100000|2025-01-08 05:45:00|||||||||67
1736315400000|2025-01-08 05:50:00|||||||||76
1736315700000|2025-01-08 05:55:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|339
1736316000000|2025-01-08 06:00:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|102
1736316300000|2025-01-08 06:05:00|||||||||18
1736316600000|2025-01-08 06:10:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|1131
1736316900000|2025-01-08 06:15:00|||||||||12
1736317200000|2025-01-08 06:20:00|||||||||408
1736317500000|2025-01-08 06:25:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|1563
1736317800000|2025-01-08 06:30:00|||||||||708
1736318100000|2025-01-08 06:35:00|||||||||434
1736318400000|2025-01-08 06:40:00|||||||||39
1736318700000|2025-01-08 06:45:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|609
1736319000000|2025-01-08 06:50:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|1703
1736319300000|2025-01-08 06:55:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|500
1736319600000|2025-01-08 07:00:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|1364
1736319900000|2025-01-08 07:05:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|510
1736320200000|2025-01-08 07:10:00|||||||||1335
1736320500000|2025-01-08 07:15:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|3973
1736320800000|2025-01-08 07:20:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10824.7|10820.7|2087
1736321100000|2025-01-08 07:25:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|2396
1736321400000|2025-01-08 07:30:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|2195
1736321700000|2025-01-08 07:35:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|1497
1736322000000|2025-01-08 07:40:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|1178
1736322300000|2025-01-08 07:45:00|||||||||998
1736322600000|2025-01-08 07:50:00|10828.6|10824.6|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|2031
1736322900000|2025-01-08 07:55:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1318
1736323200000|2025-01-08 08:00:00|10827.8|10823.8|10821.5|10817.5|10827.8|10823.8|10821.5|10817.5|4609
1736323500000|2025-01-08 08:05:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10820|10816|3376
1736323800000|2025-01-08 08:10:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|2054
1736324100000|2025-01-08 08:15:00|10821.5|10817.5|10820|10816|10823.1|10819.1|10820|10816|1344
1736324400000|2025-01-08 08:20:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|1075
1736324700000|2025-01-08 08:25:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10818.4|10814.4|3308
1736325000000|2025-01-08 08:30:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10818.4|10814.4|1587
1736325300000|2025-01-08 08:35:00|10818.4|10814.4|10821.5|10817.5|10821.5|10817.5|10818.4|10814.4|4672
1736325600000|2025-01-08 08:40:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1463
1736325900000|2025-01-08 08:45:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|790
1736326200000|2025-01-08 08:50:00|10821.5|10817.5|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|1123
1736326500000|2025-01-08 08:55:00|10826.2|10822.2|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|1407
1736326800000|2025-01-08 09:00:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1451
1736327100000|2025-01-08 09:05:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|683
1736327400000|2025-01-08 09:10:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1110
1736327700000|2025-01-08 09:15:00|||||||||326
1736328000000|2025-01-08 09:20:00|10824.7|10820.7|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|1443
1736328300000|2025-01-08 09:25:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|2630
1736328600000|2025-01-08 09:30:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|851
1736328900000|2025-01-08 09:35:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|918
1736329200000|2025-01-08 09:40:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|932
1736329500000|2025-01-08 09:45:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|3744
1736329800000|2025-01-08 09:50:00|10828.6|10824.6|10827.8|10823.8|10828.6|10824.6|10827.8|10823.8|1905
1736330100000|2025-01-08 09:55:00|||||||||1214
1736330400000|2025-01-08 10:00:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|519
1736330700000|2025-01-08 10:05:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1927
1736331000000|2025-01-08 10:10:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|381
1736331300000|2025-01-08 10:15:00|10826.2|10822.2|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|3994
1736331600000|2025-01-08 10:20:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|2711
1736331900000|2025-01-08 10:25:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|2228
1736332200000|2025-01-08 10:30:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|884
1736332500000|2025-01-08 10:35:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|506
1736332800000|2025-01-08 10:40:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1064
1736333100000|2025-01-08 10:45:00|||||||||985
1736333400000|2025-01-08 10:50:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|1320
1736333700000|2025-01-08 10:55:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|3734
1736334000000|2025-01-08 11:00:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|2645
1736334300000|2025-01-08 11:05:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|3404
1736334600000|2025-01-08 11:10:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|5797
1736334900000|2025-01-08 11:15:00|10816.1|10812.1|10813.7|10809.7|10816.8|10812.8|10813.7|10809.7|4334
1736335200000|2025-01-08 11:20:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|3053
1736335500000|2025-01-08 11:25:00|10810.6|10806.6|10809|10805|10812.2|10808.2|10807.5|10803.5|5348
1736335800000|2025-01-08 11:30:00|10807.5|10803.5|10812.2|10808.2|10813.7|10809.7|10807.5|10803.5|6424
1736336100000|2025-01-08 11:35:00|10813.7|10809.7|10810.6|10806.6|10813.7|10809.7|10809|10805|5547
1736336400000|2025-01-08 11:40:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|4366
1736336700000|2025-01-08 11:45:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|2446
1736337000000|2025-01-08 11:50:00|10812.2|10808.2|10809|10805|10812.2|10808.2|10809|10805|1581
1736337300000|2025-01-08 11:55:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|1077
1736337600000|2025-01-08 12:00:00|10809|10805|10805.9|10801.9|10810.6|10806.6|10804.3|10800.3|3797
1736337900000|2025-01-08 12:05:00|10804.3|10800.3|10805.9|10801.9|10805.9|10801.9|10804.3|10800.3|3512
1736338200000|2025-01-08 12:10:00|10804.3|10800.3|10802.8|10798.8|10805.9|10801.9|10802.8|10798.8|4024
1736338500000|2025-01-08 12:15:00|10803.6|10799.6|10796.5|10792.5|10804.3|10800.3|10796.5|10792.5|6584
1736338800000|2025-01-08 12:20:00|10798.1|10794.1|10798.1|10794.1|10799.7|10795.7|10796.5|10792.5|5532
1736339100000|2025-01-08 12:25:00|10796.5|10792.5|10796.5|10792.5|10798.1|10794.1|10796.5|10792.5|7138
1736339400000|2025-01-08 12:30:00|10795|10791|10793.4|10789.4|10795|10791|10791.8|10787.8|5753
1736339700000|2025-01-08 12:35:00|10791.8|10787.8|10798.1|10794.1|10798.1|10794.1|10791.8|10787.8|9924
1736340000000|2025-01-08 12:40:00|10799.7|10795.7|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|2503
1736340300000|2025-01-08 12:45:00|10798.1|10794.1|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|9600
1736340600000|2025-01-08 12:50:00|10801.2|10797.2|10799.7|10795.7|10801.2|10797.2|10799.7|10795.7|2847
1736340900000|2025-01-08 12:55:00|10798.1|10794.1|10799.7|10795.7|10799.7|10795.7|10798.1|10794.1|3558
1736341200000|2025-01-08 13:00:00|10801.2|10797.2|10807.5|10803.5|10812.2|10808.2|10799.7|10795.7|17569
1736341500000|2025-01-08 13:05:00|10805.9|10801.9|10801.2|10797.2|10807.5|10803.5|10798.1|10794.1|10363
1736341800000|2025-01-08 13:10:00|10802.8|10798.8|10805.9|10801.9|10807.5|10803.5|10802.8|10798.8|6193
1736342100000|2025-01-08 13:15:00|10806.7|10802.7|10810.6|10806.6|10813.7|10809.7|10806.7|10802.7|10955
1736342400000|2025-01-08 13:20:00|10812.2|10808.2|10815.3|10811.3|10815.3|10811.3|10809|10805|3960
1736342700000|2025-01-08 13:25:00|10816.8|10812.8|10805.9|10801.9|10818.4|10814.4|10804.3|10800.3|10721
1736343000000|2025-01-08 13:30:00|10807.5|10803.5|10805.9|10801.9|10815.3|10811.3|10805.9|10801.9|16640
1736343300000|2025-01-08 13:35:00|10807.5|10803.5|10805.9|10801.9|10810.6|10806.6|10804.3|10800.3|9292
1736343600000|2025-01-08 13:40:00|10807.5|10803.5|10810.6|10806.6|10810.6|10806.6|10805.9|10801.9|7410
1736343900000|2025-01-08 13:45:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10809|10805|5005
1736344200000|2025-01-08 13:50:00|10812.2|10808.2|10816.8|10812.8|10816.8|10812.8|10812.2|10808.2|4369
1736344500000|2025-01-08 13:55:00|10818.4|10814.4|10821.5|10817.5|10821.5|10817.5|10816.8|10812.8|10433
1736344800000|2025-01-08 14:00:00|10823.1|10819.1|10820|10816|10824.7|10820.7|10820|10816|10735
1736345100000|2025-01-08 14:05:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|6083
1736345400000|2025-01-08 14:10:00|10815.3|10811.3|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|7048
1736345700000|2025-01-08 14:15:00|10815.3|10811.3|10810.6|10806.6|10815.3|10811.3|10809|10805|9026
1736346000000|2025-01-08 14:20:00|10809|10805|10812.2|10808.2|10812.2|10808.2|10807.5|10803.5|8997
1736346300000|2025-01-08 14:25:00|10810.6|10806.6|10807.5|10803.5|10812.2|10808.2|10807.5|10803.5|2649
1736346600000|2025-01-08 14:30:00|10805.9|10801.9|10805.9|10801.9|10809|10805|10805.9|10801.9|5955
1736346900000|2025-01-08 14:35:00|10807.5|10803.5|10812.2|10808.2|10812.2|10808.2|10805.9|10801.9|4338
1736347200000|2025-01-08 14:40:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10810.6|10806.6|7364
1736347500000|2025-01-08 14:45:00|10816.8|10812.8|10815.3|10811.3|10820|10816|10815.3|10811.3|6761
1736347800000|2025-01-08 14:50:00|10816.8|10812.8|10820|10816|10820|10816|10815.3|10811.3|3697
1736348100000|2025-01-08 14:55:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10815.3|10811.3|5450
1736348400000|2025-01-08 15:00:00|10820|10816|10823.1|10819.1|10824.7|10820.7|10820|10816|5776
1736348700000|2025-01-08 15:05:00|10824.7|10820.7|10824.7|10820.7|10827.8|10823.8|10823.1|10819.1|6059
1736349000000|2025-01-08 15:10:00|10823.1|10819.1|10827.8|10823.8|10827.8|10823.8|10823.1|10819.1|4866
1736349300000|2025-01-08 15:15:00|10826.2|10822.2|10821.5|10817.5|10827.8|10823.8|10820|10816|5257
1736349600000|2025-01-08 15:20:00|10820|10816|10826.2|10822.2|10826.2|10822.2|10820|10816|6126
1736349900000|2025-01-08 15:25:00|10825.4|10821.4|10824.7|10820.7|10825.4|10821.4|10821.5|10817.5|2240
1736350200000|2025-01-08 15:30:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10821.5|10817.5|5462
1736350500000|2025-01-08 15:35:00|10829.3|10825.3|10826.2|10822.2|10829.3|10825.3|10824.7|10820.7|9002
1736350800000|2025-01-08 15:40:00|10824.7|10820.7|10826.2|10822.2|10827.8|10823.8|10823.1|10819.1|4049
1736351100000|2025-01-08 15:45:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10824.7|10820.7|3785
1736351400000|2025-01-08 15:50:00|10827.8|10823.8|10824.7|10820.7|10829.3|10825.3|10824.7|10820.7|3658
1736351700000|2025-01-08 15:55:00|10823.1|10819.1|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|7663
1736352000000|2025-01-08 16:00:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|5106
1736352300000|2025-01-08 16:05:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|4988
1736352600000|2025-01-08 16:10:00|10821.5|10817.5|10824.7|10820.7|10824.7|10820.7|10820|10816|6032
1736352900000|2025-01-08 16:15:00|10823.1|10819.1|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|2914
1736353200000|2025-01-08 16:20:00|10827.8|10823.8|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|8177
1736353500000|2025-01-08 16:25:00|10824.7|10820.7|10821.5|10817.5|10826.2|10822.2|10821.5|10817.5|4604
1736353800000|2025-01-08 16:30:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|5073
1736354100000|2025-01-08 16:35:00|10823.9|10819.9|10824.7|10820.7|10824.7|10820.7|10823.9|10819.9|2128
1736354400000|2025-01-08 16:40:00|10826.2|10822.2|10823.1|10819.1|10829.3|10825.3|10823.1|10819.1|8152
1736354700000|2025-01-08 16:45:00|10821.5|10817.5|10824.7|10820.7|10824.7|10820.7|10820|10816|4056
1736355000000|2025-01-08 16:50:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|3233
1736355300000|2025-01-08 16:55:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|5328
1736355600000|2025-01-08 17:00:00|10826.2|10822.2|10821.5|10817.5|10827.8|10823.8|10821.5|10817.5|4548
1736355900000|2025-01-08 17:05:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|3476
1736356200000|2025-01-08 17:10:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1880
1736356500000|2025-01-08 17:15:00|10820|10816|10821.5|10817.5|10823.1|10819.1|10820|10816|9462
1736356800000|2025-01-08 17:20:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|825
1736357100000|2025-01-08 17:25:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|2615
1736357400000|2025-01-08 17:30:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|2650
1736357700000|2025-01-08 17:35:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|10141
1736358000000|2025-01-08 17:40:00|10812.2|10808.2|10816.8|10812.8|10816.8|10812.8|10812.2|10808.2|3833
1736358300000|2025-01-08 17:45:00|10815.3|10811.3|10813.7|10809.7|10816.8|10812.8|10813.7|10809.7|5132
1736358600000|2025-01-08 17:50:00|10815.3|10811.3|10818.4|10814.4|10818.4|10814.4|10813.7|10809.7|5927
1736358900000|2025-01-08 17:55:00|10816.8|10812.8|10821.5|10817.5|10821.5|10817.5|10816.8|10812.8|5236
1736359200000|2025-01-08 18:00:00|10820|10816|10827.8|10823.8|10829.3|10825.3|10820|10816|8189
1736359500000|2025-01-08 18:05:00|10826.2|10822.2|10826.2|10822.2|10829.3|10825.3|10824.7|10820.7|4685
1736359800000|2025-01-08 18:10:00|10827.8|10823.8|10820|10816|10827.8|10823.8|10820|10816|6236
1736360100000|2025-01-08 18:15:00|10821.5|10817.5|10816.8|10812.8|10823.1|10819.1|10816.8|10812.8|5451
1736360400000|2025-01-08 18:20:00|10815.3|10811.3|10818.4|10814.4|10818.4|10814.4|10815.3|10811.3|3484
1736360700000|2025-01-08 18:25:00|10820|10816|10823.1|10819.1|10823.1|10819.1|10820|10816|2405
1736361000000|2025-01-08 18:30:00|10821.5|10817.5|10820|10816|10824.7|10820.7|10820|10816|3011
1736361300000|2025-01-08 18:35:00|10821.5|10817.5|10818.4|10814.4|10824.7|10820.7|10818.4|10814.4|2089
1736361600000|2025-01-08 18:40:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|5065
1736361900000|2025-01-08 18:45:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|2484
1736362200000|2025-01-08 18:50:00|10810.6|10806.6|10804.3|10800.3|10812.2|10808.2|10804.3|10800.3|5256
1736362500000|2025-01-08 18:55:00|10805.9|10801.9|10807.5|10803.5|10809|10805|10804.3|10800.3|7074
1736362800000|2025-01-08 19:00:00|10805.9|10801.9|10810.6|10806.6|10810.6|10806.6|10805.9|10801.9|4328
1736363100000|2025-01-08 19:05:00|10809|10805|10815.3|10811.3|10818.4|10814.4|10809|10805|8134
1736363400000|2025-01-08 19:10:00|10813.7|10809.7|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|2818
1736363700000|2025-01-08 19:15:00|10810.6|10806.6|10821.5|10817.5|10821.5|10817.5|10810.6|10806.6|5774
1736364000000|2025-01-08 19:20:00|10820|10816|10820|10816|10821.5|10817.5|10818.4|10814.4|4557
1736364300000|2025-01-08 19:25:00|10818.4|10814.4|10821.5|10817.5|10821.5|10817.5|10815.3|10811.3|5944
1736364600000|2025-01-08 19:30:00|10820|10816|10816.8|10812.8|10820|10816|10815.3|10811.3|4100
1736364900000|2025-01-08 19:35:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|2874
1736365200000|2025-01-08 19:40:00|10820|10816|10816.8|10812.8|10820|10816|10816.8|10812.8|6066
1736365500000|2025-01-08 19:45:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|3951
1736365800000|2025-01-08 19:50:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|3369
1736366100000|2025-01-08 19:55:00|10813.7|10809.7|10815.3|10811.3|10816.8|10812.8|10812.2|10808.2|27659
1736366400000|2025-01-08 20:00:00|10816.8|10812.8|10818.4|10814.4|10821.5|10817.5|10815.3|10811.3|5069
1736366700000|2025-01-08 20:05:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|1610
1736367000000|2025-01-08 20:10:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|1815
1736367300000|2025-01-08 20:15:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|2708
1736367600000|2025-01-08 20:20:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|2591
1736367900000|2025-01-08 20:25:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1517
1736368200000|2025-01-08 20:30:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|2796
1736368500000|2025-01-08 20:35:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|3657
1736368800000|2025-01-08 20:40:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10829.3|10825.3|3046
1736369100000|2025-01-08 20:45:00|10834|10830|10832.5|10828.5|10834|10830|10830.9|10826.9|5390
1736369400000|2025-01-08 20:50:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1694
1736369700000|2025-01-08 20:55:00|10832.5|10828.5|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|7275
1736370000000|2025-01-08 21:00:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|4417
1736370300000|2025-01-08 21:05:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|4012
1736370600000|2025-01-08 21:10:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|2164
1736370900000|2025-01-08 21:15:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|644
1736371200000|2025-01-08 21:20:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|4297
1736371500000|2025-01-08 21:25:00|||||||||1290
1736371800000|2025-01-08 21:30:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|5006
1736372100000|2025-01-08 21:35:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10813.7|10809.7|5111
1736372400000|2025-01-08 21:40:00|10813.7|10809.7|10816.8|10812.8|10818.4|10814.4|10813.7|10809.7|2348
1736372700000|2025-01-08 21:45:00|10818.4|10814.4|10820|10816|10820|10816|10816.8|10812.8|4431
1736373000000|2025-01-08 21:50:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|959
1736373300000|2025-01-08 21:55:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|3234
1736377200000|2025-01-08 23:00:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10819.2|10815.2|748
1736377500000|2025-01-08 23:05:00|||||||||512
1736377800000|2025-01-08 23:10:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|319
1736378100000|2025-01-08 23:15:00|||||||||93
1736378400000|2025-01-08 23:20:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|73
1736378700000|2025-01-08 23:25:00|||||||||49
1736379000000|2025-01-08 23:30:00|||||||||6
1736379300000|2025-01-08 23:35:00|||||||||218
1736379600000|2025-01-08 23:40:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|291
1736379900000|2025-01-08 23:45:00|||||||||36
1736380200000|2025-01-08 23:50:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|134
1736380500000|2025-01-08 23:55:00|||||||||15
1736380800000|2025-01-09 00:00:00|10820|10816|10820|10816|10820|10816|10818.4|10814.4|774
1736381100000|2025-01-09 00:05:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|1174
1736381400000|2025-01-09 00:10:00|||||||||420
1736381700000|2025-01-09 00:15:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|328
1736382000000|2025-01-09 00:20:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|558
1736382300000|2025-01-09 00:25:00|10823.9|10819.9|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|538
1736382600000|2025-01-09 00:30:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|445
1736382900000|2025-01-09 00:35:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1017
1736383200000|2025-01-09 00:40:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|572
1736383500000|2025-01-09 00:45:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|446
1736383800000|2025-01-09 00:50:00|||||||||189
1736384100000|2025-01-09 00:55:00|||||||||115
1736384400000|2025-01-09 01:00:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|578
1736384700000|2025-01-09 01:05:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|317
1736385000000|2025-01-09 01:10:00|||||||||321
1736385300000|2025-01-09 01:15:00|||||||||170
1736385600000|2025-01-09 01:20:00|||||||||165
1736385900000|2025-01-09 01:25:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|132
1736386200000|2025-01-09 01:30:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|530
1736386500000|2025-01-09 01:35:00|||||||||138
1736386800000|2025-01-09 01:40:00|||||||||597
1736387100000|2025-01-09 01:45:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|1231
1736387400000|2025-01-09 01:50:00|||||||||42
1736387700000|2025-01-09 01:55:00|||||||||491
1736388000000|2025-01-09 02:00:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|946
1736388300000|2025-01-09 02:05:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|333
1736388600000|2025-01-09 02:10:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|552
1736388900000|2025-01-09 02:15:00|||||||||30
1736389200000|2025-01-09 02:20:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|941
1736389500000|2025-01-09 02:25:00|||||||||195
1736389800000|2025-01-09 02:30:00|||||||||41
1736390100000|2025-01-09 02:35:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|497
1736390400000|2025-01-09 02:40:00|10830.9|10826.9|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|6554
1736390700000|2025-01-09 02:45:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1873
1736391000000|2025-01-09 02:50:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1155
1736391300000|2025-01-09 02:55:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1407
1736391600000|2025-01-09 03:00:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|446
1736391900000|2025-01-09 03:05:00|||||||||342
1736392200000|2025-01-09 03:10:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|2076
1736392500000|2025-01-09 03:15:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|1579
1736392800000|2025-01-09 03:20:00|||||||||536
1736393100000|2025-01-09 03:25:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|1322
1736393400000|2025-01-09 03:30:00|||||||||739
1736393700000|2025-01-09 03:35:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|1772
1736394000000|2025-01-09 03:40:00|||||||||573
1736394300000|2025-01-09 03:45:00|||||||||264
1736394600000|2025-01-09 03:50:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|1166
1736394900000|2025-01-09 03:55:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|151
1736395200000|2025-01-09 04:00:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|751
1736395500000|2025-01-09 04:05:00|10834|10830|10834|10830|10834|10830|10834|10830|560
1736395800000|2025-01-09 04:10:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|1140
1736396100000|2025-01-09 04:15:00|||||||||187
1736396400000|2025-01-09 04:20:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|226
1736396700000|2025-01-09 04:25:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|244
1736397000000|2025-01-09 04:30:00|||||||||229
1736397300000|2025-01-09 04:35:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|812
1736397600000|2025-01-09 04:40:00|||||||||211
1736397900000|2025-01-09 04:45:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|385
1736398200000|2025-01-09 04:50:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|156
1736398500000|2025-01-09 04:55:00|10834|10830|10834|10830|10834|10830|10834|10830|461
1736398800000|2025-01-09 05:00:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|658
1736399100000|2025-01-09 05:05:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|433
1736399400000|2025-01-09 05:10:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|845
1736399700000|2025-01-09 05:15:00|||||||||73
1736400000000|2025-01-09 05:20:00|10834|10830|10834|10830|10834|10830|10834|10830|618
1736400300000|2025-01-09 05:25:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|320
1736400600000|2025-01-09 05:30:00|||||||||613
1736400900000|2025-01-09 05:35:00|||||||||271
1736401200000|2025-01-09 05:40:00|||||||||32
1736401500000|2025-01-09 05:45:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|257
1736401800000|2025-01-09 05:50:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|847
1736402100000|2025-01-09 05:55:00|||||||||305
1736402400000|2025-01-09 06:00:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1280
1736402700000|2025-01-09 06:05:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|203
1736403000000|2025-01-09 06:10:00|||||||||474
1736403300000|2025-01-09 06:15:00|||||||||37
1736403600000|2025-01-09 06:20:00|10834|10830|10834|10830|10835.6|10831.6|10834|10830|785
1736403900000|2025-01-09 06:25:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|67
1736404200000|2025-01-09 06:30:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10834|10830|283
1736404500000|2025-01-09 06:35:00|10834|10830|10834|10830|10834|10830|10834|10830|97
1736404800000|2025-01-09 06:40:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|962
1736405100000|2025-01-09 06:45:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|743
1736405400000|2025-01-09 06:50:00|10831.7|10827.7|10832.5|10828.5|10832.5|10828.5|10831.7|10827.7|150
1736405700000|2025-01-09 06:55:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|567
1736406000000|2025-01-09 07:00:00|10829.3|10825.3|10826.2|10822.2|10830.9|10826.9|10826.2|10822.2|3078
1736406300000|2025-01-09 07:05:00|10824.7|10820.7|10829.3|10825.3|10829.3|10825.3|10824.7|10820.7|2718
1736406600000|2025-01-09 07:10:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|729
1736406900000|2025-01-09 07:15:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|371
1736407200000|2025-01-09 07:20:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1211
1736407500000|2025-01-09 07:25:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|1085
1736407800000|2025-01-09 07:30:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|943
1736408100000|2025-01-09 07:35:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10832.5|10828.5|851
1736408400000|2025-01-09 07:40:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|320
1736408700000|2025-01-09 07:45:00|10834|10830|10829.3|10825.3|10834|10830|10829.3|10825.3|1569
1736409000000|2025-01-09 07:50:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|3072
1736409300000|2025-01-09 07:55:00|10824.7|10820.7|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|1789
1736409600000|2025-01-09 08:00:00|10824.7|10820.7|10821.5|10817.5|10824.7|10820.7|10820|10816|4367
1736409900000|2025-01-09 08:05:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|2328
1736410200000|2025-01-09 08:10:00|10823.9|10819.9|10829.3|10825.3|10829.3|10825.3|10823.1|10819.1|3671
1736410500000|2025-01-09 08:15:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1505
1736410800000|2025-01-09 08:20:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|3775
1736411100000|2025-01-09 08:25:00|10830.9|10826.9|10827.8|10823.8|10830.9|10826.9|10827.8|10823.8|1123
1736411400000|2025-01-09 08:30:00|10829.3|10825.3|10832.5|10828.5|10832.5|10828.5|10827.8|10823.8|1557
1736411700000|2025-01-09 08:35:00|10834|10830|10832.5|10828.5|10834|10830|10830.9|10826.9|6648
1736412000000|2025-01-09 08:40:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|983
1736412300000|2025-01-09 08:45:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|1220
1736412600000|2025-01-09 08:50:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|1207
1736412900000|2025-01-09 08:55:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|1942
1736413200000|2025-01-09 09:00:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1161
1736413500000|2025-01-09 09:05:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1225
1736413800000|2025-01-09 09:10:00|10826.2|10822.2|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|1199
1736414100000|2025-01-09 09:15:00|10823.1|10819.1|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|1923
1736414400000|2025-01-09 09:20:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|808
1736414700000|2025-01-09 09:25:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|630
1736415000000|2025-01-09 09:30:00|10823.1|10819.1|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|1404
1736415300000|2025-01-09 09:35:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|726
1736415600000|2025-01-09 09:40:00|10827.8|10823.8|10824.7|10820.7|10829.3|10825.3|10824.7|10820.7|1318
1736415900000|2025-01-09 09:45:00|10823.1|10819.1|10821.5|10817.5|10824.7|10820.7|10821.5|10817.5|3759
1736416200000|2025-01-09 09:50:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|3100
1736416500000|2025-01-09 09:55:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|2097
1736416800000|2025-01-09 10:00:00|10821.5|10817.5|10824.7|10820.7|10824.7|10820.7|10821.5|10817.5|1809
1736417100000|2025-01-09 10:05:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1666
1736417400000|2025-01-09 10:10:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1627
1736417700000|2025-01-09 10:15:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|698
1736418000000|2025-01-09 10:20:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|1003
1736418300000|2025-01-09 10:25:00|10829.3|10825.3|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|1790
1736418600000|2025-01-09 10:30:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|692
1736418900000|2025-01-09 10:35:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|716
1736419200000|2025-01-09 10:40:00|10829.3|10825.3|10824.7|10820.7|10829.3|10825.3|10824.7|10820.7|1709
1736419500000|2025-01-09 10:45:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|668
1736419800000|2025-01-09 10:50:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|321
1736420100000|2025-01-09 10:55:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|1647
1736420400000|2025-01-09 11:00:00|10827.8|10823.8|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|2750
1736420700000|2025-01-09 11:05:00|10824.7|10820.7|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|570
1736421000000|2025-01-09 11:10:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1301
1736421300000|2025-01-09 11:15:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1008
1736421600000|2025-01-09 11:20:00|10825.4|10821.4|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1294
1736421900000|2025-01-09 11:25:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|806
1736422200000|2025-01-09 11:30:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|672
1736422500000|2025-01-09 11:35:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|1826
1736422800000|2025-01-09 11:40:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1170
1736423100000|2025-01-09 11:45:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|2442
1736423400000|2025-01-09 11:50:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|2798
1736423700000|2025-01-09 11:55:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|3630
1736424000000|2025-01-09 12:00:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|4186
1736424300000|2025-01-09 12:05:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1560
1736424600000|2025-01-09 12:10:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1709
1736424900000|2025-01-09 12:15:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|2780
1736425200000|2025-01-09 12:20:00|10834|10830|10835.6|10831.6|10837.2|10833.2|10832.5|10828.5|4149
1736425500000|2025-01-09 12:25:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|2920
1736425800000|2025-01-09 12:30:00|||||||||1003
1736426100000|2025-01-09 12:35:00|10836.4|10832.4|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|3575
1736426400000|2025-01-09 12:40:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|4881
1736426700000|2025-01-09 12:45:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|5510
1736427000000|2025-01-09 12:50:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|1296
1736427300000|2025-01-09 12:55:00|10838.7|10834.7|10840.3|10836.3|10843.4|10839.4|10838.7|10834.7|3303
1736427600000|2025-01-09 13:00:00|10841.8|10837.8|10841.8|10837.8|10845|10841|10840.3|10836.3|2572
1736427900000|2025-01-09 13:05:00|10843.4|10839.4|10841.8|10837.8|10845|10841|10840.3|10836.3|4248
1736428200000|2025-01-09 13:10:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|2021
1736428500000|2025-01-09 13:15:00|10840.3|10836.3|10838.7|10834.7|10841.8|10837.8|10838.7|10834.7|3799
1736428800000|2025-01-09 13:20:00|10837.2|10833.2|10835.6|10831.6|10840.3|10836.3|10835.6|10831.6|9998
1736429100000|2025-01-09 13:25:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10835.6|10831.6|4259
1736429400000|2025-01-09 13:30:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|1733
1736429700000|2025-01-09 13:35:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|3253
1736430000000|2025-01-09 13:40:00|10843.4|10839.4|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|3150
1736430300000|2025-01-09 13:45:00|10838.7|10834.7|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|2467
1736430600000|2025-01-09 13:50:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|8802
1736430900000|2025-01-09 13:55:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10835.6|10831.6|6788
1736431200000|2025-01-09 14:00:00|10835.6|10831.6|10832.5|10828.5|10835.6|10831.6|10832.5|10828.5|6766
1736431500000|2025-01-09 14:05:00|10834|10830|10837.2|10833.2|10837.2|10833.2|10834|10830|5852
1736431800000|2025-01-09 14:10:00|10835.6|10831.6|10838.7|10834.7|10838.7|10834.7|10834|10830|1957
1736432100000|2025-01-09 14:15:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|3502
1736432400000|2025-01-09 14:20:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|1741
1736432700000|2025-01-09 14:25:00|10843.4|10839.4|10840.3|10836.3|10843.4|10839.4|10838.7|10834.7|3174
1736433000000|2025-01-09 14:30:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|3892
1736433300000|2025-01-09 14:35:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|2178
1736433600000|2025-01-09 14:40:00|10838.7|10834.7|10840.3|10836.3|10843.4|10839.4|10838.7|10834.7|1790
1736433900000|2025-01-09 14:45:00|10841.8|10837.8|10837.2|10833.2|10841.8|10837.8|10837.2|10833.2|4425
1736434200000|2025-01-09 14:50:00|10835.6|10831.6|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|3270
1736434500000|2025-01-09 14:55:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|4101
1736434800000|2025-01-09 15:00:00|10838.7|10834.7|10835.6|10831.6|10838.7|10834.7|10835.6|10831.6|4133
1736435100000|2025-01-09 15:05:00|10834|10830|10835.6|10831.6|10837.2|10833.2|10832.5|10828.5|3213
1736435400000|2025-01-09 15:10:00|10834|10830|10837.2|10833.2|10837.2|10833.2|10834|10830|3884
1736435700000|2025-01-09 15:15:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|3773
1736436000000|2025-01-09 15:20:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|561
1736436300000|2025-01-09 15:25:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1494
1736436600000|2025-01-09 15:30:00|10837.2|10833.2|10832.5|10828.5|10837.2|10833.2|10832.5|10828.5|4557
1736436900000|2025-01-09 15:35:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|3206
1736437200000|2025-01-09 15:40:00|10834|10830|10830.9|10826.9|10834|10830|10830.9|10826.9|3872
1736437500000|2025-01-09 15:45:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10827.8|10823.8|2782
1736437800000|2025-01-09 15:50:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|5217
1736438100000|2025-01-09 15:55:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|951
1736438400000|2025-01-09 16:00:00|10831.7|10827.7|10834|10830|10834|10830|10831.7|10827.7|650
1736438700000|2025-01-09 16:05:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|2644
1736439000000|2025-01-09 16:10:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|3233
1736439300000|2025-01-09 16:15:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|1640
1736439600000|2025-01-09 16:20:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10834|10830|2245
1736439900000|2025-01-09 16:25:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|3760
1736440200000|2025-01-09 16:30:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10835.6|10831.6|3095
1736440500000|2025-01-09 16:35:00|10835.6|10831.6|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|1848
1736440800000|2025-01-09 16:40:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|2551
1736441100000|2025-01-09 16:45:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|4279
1736441400000|2025-01-09 16:50:00|10835.6|10831.6|10832.5|10828.5|10835.6|10831.6|10832.5|10828.5|3895
1736441700000|2025-01-09 16:55:00|10834|10830|10830.9|10826.9|10834|10830|10830.9|10826.9|4837
1736442000000|2025-01-09 17:00:00|10832.5|10828.5|10829.3|10825.3|10832.5|10828.5|10827.8|10823.8|6951
1736442300000|2025-01-09 17:05:00|10827.8|10823.8|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|2954
1736442600000|2025-01-09 17:10:00|||||||||1254
1736442900000|2025-01-09 17:15:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|4265
1736443200000|2025-01-09 17:20:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1731
1736443500000|2025-01-09 17:25:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|4370
1736443800000|2025-01-09 17:30:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10820|10816|3754
1736444100000|2025-01-09 17:35:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|3082
1736444400000|2025-01-09 17:40:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|1580
1736444700000|2025-01-09 17:45:00|10823.1|10819.1|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|1500
1736445000000|2025-01-09 17:50:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|3540
1736445300000|2025-01-09 17:55:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|3646
1736445600000|2025-01-09 18:00:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|3058
1736445900000|2025-01-09 18:05:00|10823.1|10819.1|10820|10816|10823.1|10819.1|10818.4|10814.4|6985
1736446200000|2025-01-09 18:10:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|4328
1736463600000|2025-01-09 23:00:00|10823.1|10819.1|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|1892
1736463900000|2025-01-09 23:05:00|10827|10823|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|704
1736464200000|2025-01-09 23:10:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|846
1736464500000|2025-01-09 23:15:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|452
1736464800000|2025-01-09 23:20:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|197
1736465100000|2025-01-09 23:25:00|||||||||32
1736465400000|2025-01-09 23:30:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|667
1736465700000|2025-01-09 23:35:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|403
1736466000000|2025-01-09 23:40:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|862
1736466300000|2025-01-09 23:45:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|189
1736466600000|2025-01-09 23:50:00|||||||||4
1736466900000|2025-01-09 23:55:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|728
1736467200000|2025-01-10 00:00:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|861
1736467500000|2025-01-10 00:05:00|||||||||79
1736467800000|2025-01-10 00:10:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|578
1736468100000|2025-01-10 00:15:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|459
1736468400000|2025-01-10 00:20:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|912
1736468700000|2025-01-10 00:25:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|417
1736469000000|2025-01-10 00:30:00|||||||||429
1736469300000|2025-01-10 00:35:00|10825.4|10821.4|10826.2|10822.2|10827.8|10823.8|10825.4|10821.4|1004
1736469600000|2025-01-10 00:40:00|||||||||93
1736469900000|2025-01-10 00:45:00|||||||||70
1736470200000|2025-01-10 00:50:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|546
1736470500000|2025-01-10 00:55:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|548
1736470800000|2025-01-10 01:00:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1044
1736471100000|2025-01-10 01:05:00|||||||||157
1736471400000|2025-01-10 01:10:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|336
1736471700000|2025-01-10 01:15:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|502
1736472000000|2025-01-10 01:20:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|175
1736472300000|2025-01-10 01:25:00|||||||||32
1736472600000|2025-01-10 01:30:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|806
1736472900000|2025-01-10 01:35:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|551
1736473200000|2025-01-10 01:40:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|387
1736473500000|2025-01-10 01:45:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|317
1736473800000|2025-01-10 01:50:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|1518
1736474100000|2025-01-10 01:55:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|49
1736474400000|2025-01-10 02:00:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|381
1736474700000|2025-01-10 02:05:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|25
1736475000000|2025-01-10 02:10:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|20
1736475300000|2025-01-10 02:15:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|40
1736475600000|2025-01-10 02:20:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|713
1736475900000|2025-01-10 02:25:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|522
1736476200000|2025-01-10 02:30:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|756
1736476500000|2025-01-10 02:35:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|222
1736476800000|2025-01-10 02:40:00|||||||||75
1736477100000|2025-01-10 02:45:00|||||||||30
1736477400000|2025-01-10 02:50:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|927
1736477700000|2025-01-10 02:55:00|||||||||212
1736478000000|2025-01-10 03:00:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|574
1736478300000|2025-01-10 03:05:00|||||||||68
1736478600000|2025-01-10 03:10:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|914
1736478900000|2025-01-10 03:15:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|260
1736479200000|2025-01-10 03:20:00|||||||||34
1736479500000|2025-01-10 03:25:00|||||||||168
1736479800000|2025-01-10 03:30:00|||||||||358
1736480100000|2025-01-10 03:35:00|10822.3|10818.3|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|652
1736480400000|2025-01-10 03:40:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|180
1736480700000|2025-01-10 03:45:00|||||||||37
1736481000000|2025-01-10 03:50:00|||||||||26
1736481300000|2025-01-10 03:55:00|||||||||18
1736481600000|2025-01-10 04:00:00|||||||||20
1736481900000|2025-01-10 04:05:00|||||||||245
1736482200000|2025-01-10 04:10:00|10821.5|10817.5|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|292
1736482500000|2025-01-10 04:15:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|35
1736482800000|2025-01-10 04:20:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|374
1736483100000|2025-01-10 04:25:00|||||||||11
1736483400000|2025-01-10 04:30:00|||||||||6
1736483700000|2025-01-10 04:35:00|||||||||21
1736484000000|2025-01-10 04:40:00|10820|10816|10820|10816|10820|10816|10820|10816|382
1736484300000|2025-01-10 04:45:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|478
1736484600000|2025-01-10 04:50:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|287
1736484900000|2025-01-10 04:55:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|260
1736485200000|2025-01-10 05:00:00|||||||||69
1736485500000|2025-01-10 05:05:00|||||||||160
1736485800000|2025-01-10 05:10:00|10817.6|10813.6|10818.4|10814.4|10818.4|10814.4|10817.6|10813.6|1478
1736486100000|2025-01-10 05:15:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|378
1736486400000|2025-01-10 05:20:00|||||||||73
1736486700000|2025-01-10 05:25:00|||||||||602
1736487000000|2025-01-10 05:30:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|810
1736487300000|2025-01-10 05:35:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1058
1736487600000|2025-01-10 05:40:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|99
1736487900000|2025-01-10 05:45:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|678
1736488200000|2025-01-10 05:50:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|1866
1736488500000|2025-01-10 05:55:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|516
1736488800000|2025-01-10 06:00:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|727
1736489100000|2025-01-10 06:05:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|346
1736489400000|2025-01-10 06:10:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|821
1736489700000|2025-01-10 06:15:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|756
1736490000000|2025-01-10 06:20:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|336
1736490300000|2025-01-10 06:25:00|||||||||672
1736490600000|2025-01-10 06:30:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|1445
1736490900000|2025-01-10 06:35:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|1067
1736491200000|2025-01-10 06:40:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10812.2|10808.2|1024
1736491500000|2025-01-10 06:45:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|883
1736491800000|2025-01-10 06:50:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|341
1736492100000|2025-01-10 06:55:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1078
1736492400000|2025-01-10 07:00:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|1857
1736492700000|2025-01-10 07:05:00|||||||||291
1736493000000|2025-01-10 07:10:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|190
1736493300000|2025-01-10 07:15:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|1076
1736493600000|2025-01-10 07:20:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|140
1736493900000|2025-01-10 07:25:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|936
1736494200000|2025-01-10 07:30:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|1270
1736494500000|2025-01-10 07:35:00|||||||||415
1736494800000|2025-01-10 07:40:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|639
1736495100000|2025-01-10 07:45:00|10815.3|10811.3|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2637
1736495400000|2025-01-10 07:50:00|||||||||692
1736495700000|2025-01-10 07:55:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|902
1736496000000|2025-01-10 08:00:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|1291
1736496300000|2025-01-10 08:05:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10816.8|10812.8|624
1736496600000|2025-01-10 08:10:00|10818.4|10814.4|10815.3|10811.3|10818.4|10814.4|10815.3|10811.3|2014
1736496900000|2025-01-10 08:15:00|10816.8|10812.8|10816.8|10812.8|10820|10816|10815.3|10811.3|4924
1736497200000|2025-01-10 08:20:00|||||||||1870
1736497500000|2025-01-10 08:25:00|||||||||1246
1736497800000|2025-01-10 08:30:00|10815.3|10811.3|10810.6|10806.6|10816.8|10812.8|10810.6|10806.6|5641
1736498100000|2025-01-10 08:35:00|10812.2|10808.2|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|1180
1736498400000|2025-01-10 08:40:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|2183
1736498700000|2025-01-10 08:45:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|1608
1736499000000|2025-01-10 08:50:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|1806
1736499300000|2025-01-10 08:55:00|10815.3|10811.3|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|1448
1736499600000|2025-01-10 09:00:00|||||||||465
1736499900000|2025-01-10 09:05:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|846
1736500200000|2025-01-10 09:10:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10815.3|10811.3|2367
1736500500000|2025-01-10 09:15:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|2040
1736500800000|2025-01-10 09:20:00|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|10816.8|10812.8|1021
1736501100000|2025-01-10 09:25:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|1276
1736501400000|2025-01-10 09:30:00|10817.6|10813.6|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|1327
1736501700000|2025-01-10 09:35:00|10815.3|10811.3|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1579
1736502000000|2025-01-10 09:40:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|1047
1736502300000|2025-01-10 09:45:00|10816.8|10812.8|10812.2|10808.2|10816.8|10812.8|10812.2|10808.2|935
1736502600000|2025-01-10 09:50:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|632
1736502900000|2025-01-10 09:55:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|1107
1736503200000|2025-01-10 10:00:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|1209
1736503500000|2025-01-10 10:05:00|||||||||2152
1736503800000|2025-01-10 10:10:00|||||||||253
1736504100000|2025-01-10 10:15:00|10812.2|10808.2|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|951
1736504400000|2025-01-10 10:20:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|1016
1736504700000|2025-01-10 10:25:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|927
1736505000000|2025-01-10 10:30:00|10816.8|10812.8|10815.3|10811.3|10816.8|10812.8|10815.3|10811.3|582
1736505300000|2025-01-10 10:35:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|1638
1736505600000|2025-01-10 10:40:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10810.6|10806.6|718
1736505900000|2025-01-10 10:45:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|1648
1736506200000|2025-01-10 10:50:00|10809|10805|10807.5|10803.5|10809|10805|10807.5|10803.5|1948
1736506500000|2025-01-10 10:55:00|10809|10805|10812.2|10808.2|10812.2|10808.2|10807.5|10803.5|2170
1736506800000|2025-01-10 11:00:00|10810.6|10806.6|10809|10805|10810.6|10806.6|10809|10805|1504
1736507100000|2025-01-10 11:05:00|10810.6|10806.6|10809|10805|10812.2|10808.2|10809|10805|3162
1736507400000|2025-01-10 11:10:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|1123
1736507700000|2025-01-10 11:15:00|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|10810.6|10806.6|1093
1736508000000|2025-01-10 11:20:00|10809|10805|10809|10805|10810.6|10806.6|10809|10805|286
1736508300000|2025-01-10 11:25:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|1560
1736508600000|2025-01-10 11:30:00|||||||||240
1736508900000|2025-01-10 11:35:00|10807.5|10803.5|10807.5|10803.5|10807.5|10803.5|10805.9|10801.9|1090
1736509200000|2025-01-10 11:40:00|10809|10805|10809|10805|10809|10805|10809|10805|922
1736509500000|2025-01-10 11:45:00|10807.5|10803.5|10809|10805|10809|10805|10807.5|10803.5|1563
1736509800000|2025-01-10 11:50:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10807.5|10803.5|1626
1736510100000|2025-01-10 11:55:00|10809|10805|10809|10805|10809|10805|10809|10805|1362
1736510400000|2025-01-10 12:00:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10809|10805|1152
1736510700000|2025-01-10 12:05:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|3581
1736511000000|2025-01-10 12:10:00|10813.7|10809.7|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|2487
1736511300000|2025-01-10 12:15:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10809|10805|2936
1736511600000|2025-01-10 12:20:00|10812.2|10808.2|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|1770
1736511900000|2025-01-10 12:25:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|2717
1736512200000|2025-01-10 12:30:00|10813.7|10809.7|10815.3|10811.3|10815.3|10811.3|10812.2|10808.2|2597
1736512500000|2025-01-10 12:35:00|10813.7|10809.7|10815.3|10811.3|10816.8|10812.8|10813.7|10809.7|3285
1736512800000|2025-01-10 12:40:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|3968
1736513100000|2025-01-10 12:45:00|10815.3|10811.3|10815.3|10811.3|10815.3|10811.3|10813.7|10809.7|2665
1736513400000|2025-01-10 12:50:00|10813.7|10809.7|10813.7|10809.7|10815.3|10811.3|10813.7|10809.7|1304
1736513700000|2025-01-10 12:55:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10810.6|10806.6|4525
1736514000000|2025-01-10 13:00:00|10813.7|10809.7|10809|10805|10813.7|10809.7|10809|10805|3331
1736514300000|2025-01-10 13:05:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10807.5|10803.5|4370
1736514600000|2025-01-10 13:10:00|10809|10805|10807.5|10803.5|10809|10805|10807.5|10803.5|4171
1736514900000|2025-01-10 13:15:00|10809|10805|10812.2|10808.2|10812.2|10808.2|10807.5|10803.5|7335
1736515200000|2025-01-10 13:20:00|10810.6|10806.6|10807.5|10803.5|10812.2|10808.2|10807.5|10803.5|8923
1736515500000|2025-01-10 13:25:00|10805.9|10801.9|10807.5|10803.5|10811.4|10807.4|10804.3|10800.3|8331
1736515800000|2025-01-10 13:30:00|10805.1|10801.1|10748.1|10744.1|10805.1|10801.1|10745|10741|34880
1736516100000|2025-01-10 13:35:00|10746.5|10742.5|10743.4|10739.4|10749.7|10745.7|10741.8|10737.8|34457
1736516400000|2025-01-10 13:40:00|10741.8|10737.8|10746.5|10742.5|10748.1|10744.1|10738.7|10734.7|20995
1736516700000|2025-01-10 13:45:00|10745|10741|10749.7|10745.7|10749.7|10745.7|10741.8|10737.8|21359
1736517000000|2025-01-10 13:50:00|10748.1|10744.1|10755.9|10751.9|10755.9|10751.9|10743.4|10739.4|30837
1736517300000|2025-01-10 13:55:00|10754.3|10750.3|10759|10755|10762.2|10758.2|10752.8|10748.8|25966
1736517600000|2025-01-10 14:00:00|10757.5|10753.5|10763.7|10759.7|10763.7|10759.7|10754.3|10750.3|12693
1736517900000|2025-01-10 14:05:00|10762.2|10758.2|10757.5|10753.5|10762.2|10758.2|10755.9|10751.9|14447
1736518200000|2025-01-10 14:10:00|10755.9|10751.9|10762.2|10758.2|10762.2|10758.2|10755.9|10751.9|5172
1736518500000|2025-01-10 14:15:00|10761.4|10757.4|10765.3|10761.3|10768.4|10764.4|10760.6|10756.6|14944
1736518800000|2025-01-10 14:20:00|10763.7|10759.7|10768.4|10764.4|10768.4|10764.4|10763.7|10759.7|14688
1736519100000|2025-01-10 14:25:00|10770|10766|10770|10766|10771.5|10767.5|10765.3|10761.3|15196
1736519400000|2025-01-10 14:30:00|10768.4|10764.4|10766.8|10762.8|10768.4|10764.4|10763.7|10759.7|10346
1736519700000|2025-01-10 14:35:00|10768.4|10764.4|10773.1|10769.1|10776.2|10772.2|10765.3|10761.3|13800
1736520000000|2025-01-10 14:40:00|10774.7|10770.7|10779.3|10775.3|10779.3|10775.3|10774.7|10770.7|12307
1736520300000|2025-01-10 14:45:00|10777.8|10773.8|10776.2|10772.2|10779.3|10775.3|10773.1|10769.1|13425
1736520600000|2025-01-10 14:50:00|10774.7|10770.7|10768.4|10764.4|10776.2|10772.2|10768.4|10764.4|9413
1736520900000|2025-01-10 14:55:00|10766.8|10762.8|10767.6|10763.6|10770|10766|10766.8|10762.8|10697
1736521200000|2025-01-10 15:00:00|10760.6|10756.6|10763.7|10759.7|10763.7|10759.7|10755.9|10751.9|31173
1736521500000|2025-01-10 15:05:00|10765.3|10761.3|10766.8|10762.8|10771.5|10767.5|10763.7|10759.7|14680
1736521800000|2025-01-10 15:10:00|10768.4|10764.4|10773.1|10769.1|10774.7|10770.7|10765.3|10761.3|12658
1736522100000|2025-01-10 15:15:00|10771.5|10767.5|10780.9|10776.9|10780.9|10776.9|10771.5|10767.5|12220
1736522400000|2025-01-10 15:20:00|10779.3|10775.3|10780.9|10776.9|10784|10780|10779.3|10775.3|16478
1736522700000|2025-01-10 15:25:00|10779.3|10775.3|10780.9|10776.9|10780.9|10776.9|10777.8|10773.8|12011
1736523000000|2025-01-10 15:30:00|10779.3|10775.3|10774.7|10770.7|10780.9|10776.9|10774.7|10770.7|6260
1736523300000|2025-01-10 15:35:00|10773.1|10769.1|10773.1|10769.1|10773.1|10769.1|10770|10766|11521
1736523600000|2025-01-10 15:40:00|10771.5|10767.5|10766.8|10762.8|10773.1|10769.1|10765.3|10761.3|12214
1736523900000|2025-01-10 15:45:00|10765.3|10761.3|10766.8|10762.8|10770|10766|10763.7|10759.7|4780
1736524200000|2025-01-10 15:50:00|10765.3|10761.3|10766.8|10762.8|10768.4|10764.4|10763.7|10759.7|6026
1736524500000|2025-01-10 15:55:00|10765.3|10761.3|10765.3|10761.3|10766.8|10762.8|10762.2|10758.2|14495
1736524800000|2025-01-10 16:00:00|10763.7|10759.7|10760.6|10756.6|10766.8|10762.8|10760.6|10756.6|5307
1736525100000|2025-01-10 16:05:00|10762.2|10758.2|10760.6|10756.6|10762.2|10758.2|10759|10755|6413
1736525400000|2025-01-10 16:10:00|10762.2|10758.2|10763.7|10759.7|10765.3|10761.3|10760.6|10756.6|4799
1736525700000|2025-01-10 16:15:00|10765.3|10761.3|10762.2|10758.2|10765.3|10761.3|10760.6|10756.6|2718
1736526000000|2025-01-10 16:20:00|10760.6|10756.6|10765.3|10761.3|10765.3|10761.3|10760.6|10756.6|5177
1736526300000|2025-01-10 16:25:00|10763.7|10759.7|10762.2|10758.2|10766.8|10762.8|10762.2|10758.2|8195
1736526600000|2025-01-10 16:30:00|10760.6|10756.6|10765.3|10761.3|10765.3|10761.3|10759|10755|10266
1736526900000|2025-01-10 16:35:00|10766.8|10762.8|10765.3|10761.3|10768.4|10764.4|10765.3|10761.3|6435
1736527200000|2025-01-10 16:40:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|3415
1736527500000|2025-01-10 16:45:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10765.3|10761.3|3313
1736527800000|2025-01-10 16:50:00|10766.8|10762.8|10765.3|10761.3|10766.8|10762.8|10763.7|10759.7|3089
1736528100000|2025-01-10 16:55:00|10766.8|10762.8|10762.2|10758.2|10766.8|10762.8|10762.2|10758.2|2500
1736528400000|2025-01-10 17:00:00|10760.6|10756.6|10755.9|10751.9|10762.2|10758.2|10755.9|10751.9|4576
1736528700000|2025-01-10 17:05:00|10757.5|10753.5|10757.5|10753.5|10757.5|10753.5|10754.3|10750.3|5495
1736529000000|2025-01-10 17:10:00|10759|10755|10759|10755|10759|10755|10757.5|10753.5|3002
1736529300000|2025-01-10 17:15:00|10757.5|10753.5|10755.9|10751.9|10759|10755|10754.3|10750.3|4198
1736529600000|2025-01-10 17:20:00|10754.3|10750.3|10757.5|10753.5|10757.5|10753.5|10754.3|10750.3|2899
1736529900000|2025-01-10 17:25:00|10755.9|10751.9|10759|10755|10759|10755|10755.9|10751.9|5282
1736530200000|2025-01-10 17:30:00|10760.6|10756.6|10760.6|10756.6|10762.2|10758.2|10760.6|10756.6|3021
1736530500000|2025-01-10 17:35:00|10762.2|10758.2|10762.2|10758.2|10763.7|10759.7|10760.6|10756.6|3538
1736530800000|2025-01-10 17:40:00|10763.7|10759.7|10765.3|10761.3|10766.8|10762.8|10762.2|10758.2|6479
1736531100000|2025-01-10 17:45:00|10763.7|10759.7|10762.2|10758.2|10765.3|10761.3|10762.2|10758.2|6056
1736531400000|2025-01-10 17:50:00|10760.6|10756.6|10759|10755|10760.6|10756.6|10757.5|10753.5|5403
1736531700000|2025-01-10 17:55:00|10757.5|10753.5|10759|10755|10762.2|10758.2|10757.5|10753.5|3608
1736532000000|2025-01-10 18:00:00|10760.6|10756.6|10757.5|10753.5|10760.6|10756.6|10755.9|10751.9|3827
1736532300000|2025-01-10 18:05:00|10755.9|10751.9|10754.3|10750.3|10757.5|10753.5|10754.3|10750.3|3745
1736532600000|2025-01-10 18:10:00|10752.8|10748.8|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|7571
1736532900000|2025-01-10 18:15:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|5116
1736533200000|2025-01-10 18:20:00|10751.2|10747.2|10752.8|10748.8|10754.3|10750.3|10749.7|10745.7|3007
1736533500000|2025-01-10 18:25:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|5997
1736533800000|2025-01-10 18:30:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|3667
1736534100000|2025-01-10 18:35:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|3308
1736534400000|2025-01-10 18:40:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|2457
1736534700000|2025-01-10 18:45:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|5266
1736535000000|2025-01-10 18:50:00|10751.2|10747.2|10749.7|10745.7|10752.8|10748.8|10748.1|10744.1|3414
1736535300000|2025-01-10 18:55:00|10748.1|10744.1|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|3734
1736535600000|2025-01-10 19:00:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10746.5|10742.5|3759
1736535900000|2025-01-10 19:05:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|1352
1736536200000|2025-01-10 19:10:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|3700
1736536500000|2025-01-10 19:15:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1977
1736536800000|2025-01-10 19:20:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|1980
1736537100000|2025-01-10 19:25:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|5223
1736537400000|2025-01-10 19:30:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|2735
1736537700000|2025-01-10 19:35:00|10748.9|10744.9|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|780
1736538000000|2025-01-10 19:40:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|3754
1736538300000|2025-01-10 19:45:00|10745|10741|10745|10741|10746.5|10742.5|10743.4|10739.4|5703
1736538600000|2025-01-10 19:50:00|10746.5|10742.5|10745|10741|10748.1|10744.1|10745|10741|9662
1736538900000|2025-01-10 19:55:00|10743.4|10739.4|10741.8|10737.8|10745|10741|10740.3|10736.3|11986
1736539200000|2025-01-10 20:00:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|4739
1736539500000|2025-01-10 20:05:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|889
1736539800000|2025-01-10 20:10:00|10741.8|10737.8|10741.8|10737.8|10743.4|10739.4|10740.3|10736.3|5157
1736540100000|2025-01-10 20:15:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|2383
1736540400000|2025-01-10 20:20:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|4655
1736540700000|2025-01-10 20:25:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|2393
1736541000000|2025-01-10 20:30:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|3628
1736541300000|2025-01-10 20:35:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|1547
1736541600000|2025-01-10 20:40:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1908
1736541900000|2025-01-10 20:45:00|10745|10741|10745|10741|10746.5|10742.5|10743.4|10739.4|2945
1736542200000|2025-01-10 20:50:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|4641
1736542500000|2025-01-10 20:55:00|10745|10741|10746.5|10742.5|10748.1|10744.1|10743.4|10739.4|11302
1736542800000|2025-01-10 21:00:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|3726
1736543100000|2025-01-10 21:05:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|1895
1736543400000|2025-01-10 21:10:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|2927
1736543700000|2025-01-10 21:15:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|5725
1736544000000|2025-01-10 21:20:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|2103
1736544300000|2025-01-10 21:25:00|||||||||1656
1736544600000|2025-01-10 21:30:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|462
1736544900000|2025-01-10 21:35:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|2330
1736545200000|2025-01-10 21:40:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|1691
1736545500000|2025-01-10 21:45:00|||||||||2460
1736545800000|2025-01-10 21:50:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|1551
1736546100000|2025-01-10 21:55:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|1219
1736722800000|2025-01-12 23:00:00|10749.7|10745.7|10743.4|10739.4|10749.7|10745.7|10743.4|10739.4|5021
1736723100000|2025-01-12 23:05:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|2702
1736723400000|2025-01-12 23:10:00|10738.7|10734.7|10743.4|10739.4|10743.4|10739.4|10737.2|10733.2|3257
1736723700000|2025-01-12 23:15:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|1189
1736724000000|2025-01-12 23:20:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|322
1736724300000|2025-01-12 23:25:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|520
1736724600000|2025-01-12 23:30:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|954
1736724900000|2025-01-12 23:35:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|1084
1736725200000|2025-01-12 23:40:00|||||||||274
1736725500000|2025-01-12 23:45:00|||||||||98
1736725800000|2025-01-12 23:50:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|340
1736726100000|2025-01-12 23:55:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10734|10730|2105
1736726400000|2025-01-13 00:00:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|638
1736726700000|2025-01-13 00:05:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|660
1736727000000|2025-01-13 00:10:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|575
1736727300000|2025-01-13 00:15:00|||||||||241
1736727600000|2025-01-13 00:20:00|||||||||119
1736727900000|2025-01-13 00:25:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|566
1736728200000|2025-01-13 00:30:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|424
1736728500000|2025-01-13 00:35:00|||||||||299
1736728800000|2025-01-13 00:40:00|||||||||190
1736729100000|2025-01-13 00:45:00|||||||||55
1736729400000|2025-01-13 00:50:00|||||||||301
1736729700000|2025-01-13 00:55:00|||||||||89
1736730000000|2025-01-13 01:00:00|||||||||246
1736730300000|2025-01-13 01:05:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|1398
1736730600000|2025-01-13 01:10:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|1774
1736730900000|2025-01-13 01:15:00|||||||||479
1736731200000|2025-01-13 01:20:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|1272
1736731500000|2025-01-13 01:25:00|10734|10730|10734|10730|10735.6|10731.6|10734|10730|730
1736731800000|2025-01-13 01:30:00|||||||||125
1736732100000|2025-01-13 01:35:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|569
1736732400000|2025-01-13 01:40:00|||||||||954
1736732700000|2025-01-13 01:45:00|10734|10730|10734|10730|10734|10730|10734|10730|452
1736733000000|2025-01-13 01:50:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10734|10730|610
1736733300000|2025-01-13 01:55:00|||||||||614
1736733600000|2025-01-13 02:00:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|1846
1736733900000|2025-01-13 02:05:00|10729.3|10725.3|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|1269
1736734200000|2025-01-13 02:10:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|911
1736734500000|2025-01-13 02:15:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|146
1736734800000|2025-01-13 02:20:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|4433
1736735100000|2025-01-13 02:25:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|1315
1736735400000|2025-01-13 02:30:00|||||||||923
1736735700000|2025-01-13 02:35:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|2393
1736736000000|2025-01-13 02:40:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|1256
1736736300000|2025-01-13 02:45:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|853
1736736600000|2025-01-13 02:50:00|10726.2|10722.2|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|716
1736736900000|2025-01-13 02:55:00|||||||||807
1736737200000|2025-01-13 03:00:00|||||||||300
1736737500000|2025-01-13 03:05:00|10724.7|10720.7|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|2024
1736737800000|2025-01-13 03:10:00|10724.7|10720.7|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|1011
1736738100000|2025-01-13 03:15:00|||||||||97
1736738400000|2025-01-13 03:20:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|1967
1736738700000|2025-01-13 03:25:00|||||||||197
1736739000000|2025-01-13 03:30:00|||||||||206
1736739300000|2025-01-13 03:35:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|634
1736739600000|2025-01-13 03:40:00|||||||||213
1736739900000|2025-01-13 03:45:00|||||||||27
1736740200000|2025-01-13 03:50:00|||||||||24
1736740500000|2025-01-13 03:55:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|407
1736740800000|2025-01-13 04:00:00|||||||||177
1736741100000|2025-01-13 04:05:00|||||||||272
1736741400000|2025-01-13 04:10:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|583
1736741700000|2025-01-13 04:15:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|129
1736742000000|2025-01-13 04:20:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|650
1736742300000|2025-01-13 04:25:00|||||||||16
1736742600000|2025-01-13 04:30:00|||||||||22
1736742900000|2025-01-13 04:35:00|||||||||60
1736743200000|2025-01-13 04:40:00|10724.7|10720.7|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|1687
1736743500000|2025-01-13 04:45:00|||||||||107
1736743800000|2025-01-13 04:50:00|||||||||58
1736744100000|2025-01-13 04:55:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|1043
1736744400000|2025-01-13 05:00:00|||||||||31
1736744700000|2025-01-13 05:05:00|||||||||39
1736745000000|2025-01-13 05:10:00|||||||||24
1736745300000|2025-01-13 05:15:00|||||||||14
1736745600000|2025-01-13 05:20:00|||||||||205
1736745900000|2025-01-13 05:25:00|||||||||96
1736746200000|2025-01-13 05:30:00|||||||||31
1736746500000|2025-01-13 05:35:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|1081
1736746800000|2025-01-13 05:40:00|||||||||220
1736747100000|2025-01-13 05:45:00|||||||||328
1736747400000|2025-01-13 05:50:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|985
1736747700000|2025-01-13 05:55:00|||||||||593
1736748000000|2025-01-13 06:00:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|802
1736748300000|2025-01-13 06:05:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|794
1736748600000|2025-01-13 06:10:00|||||||||420
1736748900000|2025-01-13 06:15:00|||||||||270
1736749200000|2025-01-13 06:20:00|||||||||17
1736749500000|2025-01-13 06:25:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|196
1736749800000|2025-01-13 06:30:00|10726.2|10722.2|10726.2|10722.2|10727|10723|10726.2|10722.2|298
1736750100000|2025-01-13 06:35:00|||||||||75
1736750400000|2025-01-13 06:40:00|||||||||220
1736750700000|2025-01-13 06:45:00|10724.7|10720.7|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|776
1736751000000|2025-01-13 06:50:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|130
1736751300000|2025-01-13 06:55:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|129
1736751600000|2025-01-13 07:00:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|594
1736751900000|2025-01-13 07:05:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|998
1736752200000|2025-01-13 07:10:00|10726.2|10722.2|10730.9|10726.9|10730.9|10726.9|10726.2|10722.2|2446
1736752500000|2025-01-13 07:15:00|10729.3|10725.3|10734|10730|10734|10730|10729.3|10725.3|2953
1736752800000|2025-01-13 07:20:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|1249
1736753100000|2025-01-13 07:25:00|10730.9|10726.9|10727.8|10723.8|10730.9|10726.9|10727.8|10723.8|2130
1736753400000|2025-01-13 07:30:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|2537
1736753700000|2025-01-13 07:35:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10726.2|10722.2|1988
1736754000000|2025-01-13 07:40:00|10729.3|10725.3|10724.7|10720.7|10729.3|10725.3|10724.7|10720.7|1143
1736754300000|2025-01-13 07:45:00|10726.2|10722.2|10729.3|10725.3|10729.3|10725.3|10726.2|10722.2|1572
1736754600000|2025-01-13 07:50:00|10730.1|10726.1|10732.5|10728.5|10732.5|10728.5|10729.3|10725.3|1629
1736754900000|2025-01-13 07:55:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|3289
1736755200000|2025-01-13 08:00:00|10732.5|10728.5|10734|10730|10734|10730|10730.9|10726.9|3069
1736755500000|2025-01-13 08:05:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10729.3|10725.3|3488
1736755800000|2025-01-13 08:10:00|10730.9|10726.9|10730.9|10726.9|10734|10730|10730.9|10726.9|2143
1736756100000|2025-01-13 08:15:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|3232
1736756400000|2025-01-13 08:20:00|10734|10730|10734|10730|10734|10730|10734|10730|929
1736756700000|2025-01-13 08:25:00|10732.5|10728.5|10729.3|10725.3|10732.5|10728.5|10729.3|10725.3|3233
1736757000000|2025-01-13 08:30:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|1853
1736757300000|2025-01-13 08:35:00|10724.7|10720.7|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|3799
1736757600000|2025-01-13 08:40:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10723.1|10719.1|2757
1736757900000|2025-01-13 08:45:00|10726.2|10722.2|10724.7|10720.7|10727.8|10723.8|10724.7|10720.7|3670
1736758200000|2025-01-13 08:50:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|1034
1736758500000|2025-01-13 08:55:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|1009
1736758800000|2025-01-13 09:00:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10724.7|10720.7|2245
1736759100000|2025-01-13 09:05:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|2018
1736759400000|2025-01-13 09:10:00|10726.2|10722.2|10726.2|10722.2|10727.8|10723.8|10724.7|10720.7|1512
1736759700000|2025-01-13 09:15:00|10724.7|10720.7|10724.7|10720.7|10725.4|10721.4|10723.1|10719.1|2172
1736760000000|2025-01-13 09:20:00|10726.2|10722.2|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|1811
1736760300000|2025-01-13 09:25:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|2039
1736760600000|2025-01-13 09:30:00|10727.8|10723.8|10724.7|10720.7|10727.8|10723.8|10724.7|10720.7|4496
1736760900000|2025-01-13 09:35:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|2119
1736761200000|2025-01-13 09:40:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|2729
1736761500000|2025-01-13 09:45:00|10726.2|10722.2|10727.8|10723.8|10727.8|10723.8|10724.7|10720.7|961
1736761800000|2025-01-13 09:50:00|10726.2|10722.2|10729.3|10725.3|10729.3|10725.3|10726.2|10722.2|1504
1736762100000|2025-01-13 09:55:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|2217
1736762400000|2025-01-13 10:00:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|765
1736762700000|2025-01-13 10:05:00|10724.7|10720.7|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|1879
1736763000000|2025-01-13 10:10:00|10724.7|10720.7|10724.7|10720.7|10726.2|10722.2|10724.7|10720.7|2551
1736763300000|2025-01-13 10:15:00|10726.2|10722.2|10723.1|10719.1|10726.2|10722.2|10723.1|10719.1|2129
1736763600000|2025-01-13 10:20:00|10721.5|10717.5|10724.7|10720.7|10724.7|10720.7|10721.5|10717.5|4980
1736763900000|2025-01-13 10:25:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|1101
1736764200000|2025-01-13 10:30:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10726.2|10722.2|1301
1736764500000|2025-01-13 10:35:00|10726.2|10722.2|10726.2|10722.2|10729.3|10725.3|10726.2|10722.2|1813
1736764800000|2025-01-13 10:40:00|10727.8|10723.8|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|2012
1736765100000|2025-01-13 10:45:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10726.2|10722.2|1267
1736765400000|2025-01-13 10:50:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|923
1736765700000|2025-01-13 10:55:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|1219
1736766000000|2025-01-13 11:00:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|3528
1736766300000|2025-01-13 11:05:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|2039
1736766600000|2025-01-13 11:10:00|10732.5|10728.5|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|3053
1736766900000|2025-01-13 11:15:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10730.9|10726.9|2089
1736767200000|2025-01-13 11:20:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|1546
1736767500000|2025-01-13 11:25:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|2312
1736767800000|2025-01-13 11:30:00|||||||||920
1736768100000|2025-01-13 11:35:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|2841
1736768400000|2025-01-13 11:40:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|2379
1736768700000|2025-01-13 11:45:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|480
1736769000000|2025-01-13 11:50:00|10734|10730|10730.9|10726.9|10734|10730|10730.9|10726.9|1887
1736769300000|2025-01-13 11:55:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|1913
1736769600000|2025-01-13 12:00:00|10727.8|10723.8|10727.8|10723.8|10729.3|10725.3|10726.2|10722.2|2383
1736769900000|2025-01-13 12:05:00|10729.3|10725.3|10730.9|10726.9|10730.9|10726.9|10727.8|10723.8|3530
1736770200000|2025-01-13 12:10:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|5857
1736770500000|2025-01-13 12:15:00|10734|10730|10734|10730|10734|10730|10732.5|10728.5|1830
1736770800000|2025-01-13 12:20:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10734|10730|2404
1736771100000|2025-01-13 12:25:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|1864
1736771400000|2025-01-13 12:30:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|3365
1736771700000|2025-01-13 12:35:00|10737.2|10733.2|10741.8|10737.8|10743.4|10739.4|10737.2|10733.2|5917
1736772000000|2025-01-13 12:40:00|10740.3|10736.3|10743.4|10739.4|10743.4|10739.4|10740.3|10736.3|7580
1736772300000|2025-01-13 12:45:00|10745|10741|10743.4|10739.4|10745|10741|10741.8|10737.8|4368
1736772600000|2025-01-13 12:50:00|||||||||1189
1736772900000|2025-01-13 12:55:00|10745|10741|10745|10741|10748.1|10744.1|10743.4|10739.4|4927
1736773200000|2025-01-13 13:00:00|10746.5|10742.5|10745|10741|10748.1|10744.1|10745|10741|4346
1736773500000|2025-01-13 13:05:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10740.3|10736.3|5484
1736773800000|2025-01-13 13:10:00|10740.3|10736.3|10743.4|10739.4|10743.4|10739.4|10740.3|10736.3|2614
1736774100000|2025-01-13 13:15:00|10741.8|10737.8|10745|10741|10745|10741|10741.8|10737.8|3372
1736774400000|2025-01-13 13:20:00|10743.4|10739.4|10748.1|10744.1|10748.1|10744.1|10743.4|10739.4|5959
1736774700000|2025-01-13 13:25:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|4637
1736775000000|2025-01-13 13:30:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|4673
1736775300000|2025-01-13 13:35:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10745|10741|6613
1736775600000|2025-01-13 13:40:00|10746.5|10742.5|10745|10741|10748.1|10744.1|10745|10741|1995
1736775900000|2025-01-13 13:45:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10740.3|10736.3|6905
1736776200000|2025-01-13 13:50:00|10741.8|10737.8|10743.4|10739.4|10745|10741|10741.8|10737.8|2601
1736776500000|2025-01-13 13:55:00|10741.8|10737.8|10740.3|10736.3|10743.4|10739.4|10740.3|10736.3|2287
1736776800000|2025-01-13 14:00:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10737.2|10733.2|8910
1736777100000|2025-01-13 14:05:00|10743.4|10739.4|10745|10741|10745|10741|10741.8|10737.8|5215
1736777400000|2025-01-13 14:10:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10745|10741|3827
1736777700000|2025-01-13 14:15:00|10747.3|10743.3|10746.5|10742.5|10748.1|10744.1|10745|10741|8061
1736778000000|2025-01-13 14:20:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10745|10741|4087
1736778300000|2025-01-13 14:25:00|10745|10741|10741.8|10737.8|10745|10741|10740.3|10736.3|3205
1736778600000|2025-01-13 14:30:00|10743.4|10739.4|10738.7|10734.7|10743.4|10739.4|10738.7|10734.7|5009
1736778900000|2025-01-13 14:35:00|10737.2|10733.2|10738.7|10734.7|10740.3|10736.3|10737.2|10733.2|2844
1736779200000|2025-01-13 14:40:00|10740.3|10736.3|10741.8|10737.8|10743.4|10739.4|10740.3|10736.3|1921
1736779500000|2025-01-13 14:45:00|10740.3|10736.3|10745|10741|10745|10741|10740.3|10736.3|1979
1736779800000|2025-01-13 14:50:00|10743.4|10739.4|10740.3|10736.3|10743.4|10739.4|10738.7|10734.7|3915
1736780100000|2025-01-13 14:55:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10737.2|10733.2|3206
1736780400000|2025-01-13 15:00:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|3257
1736780700000|2025-01-13 15:05:00|10740.3|10736.3|10741.8|10737.8|10743.4|10739.4|10740.3|10736.3|3168
1736781000000|2025-01-13 15:10:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10738.7|10734.7|2185
1736781300000|2025-01-13 15:15:00|10741.8|10737.8|10738.7|10734.7|10741.8|10737.8|10737.2|10733.2|5792
1736781600000|2025-01-13 15:20:00|10737.2|10733.2|10735.6|10731.6|10738.7|10734.7|10735.6|10731.6|7090
1736781900000|2025-01-13 15:25:00|10737.2|10733.2|10732.5|10728.5|10737.2|10733.2|10732.5|10728.5|7109
1736782200000|2025-01-13 15:30:00|10730.9|10726.9|10732.5|10728.5|10734|10730|10730.9|10726.9|5049
1736782500000|2025-01-13 15:35:00|10730.9|10726.9|10735.6|10731.6|10735.6|10731.6|10730.9|10726.9|4349
1736782800000|2025-01-13 15:40:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10735.6|10731.6|5092
1736783100000|2025-01-13 15:45:00|10740.3|10736.3|10737.2|10733.2|10740.3|10736.3|10737.2|10733.2|2695
1736783400000|2025-01-13 15:50:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10734|10730|2476
1736783700000|2025-01-13 15:55:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|3365
1736784000000|2025-01-13 16:00:00|10734|10730|10732.5|10728.5|10737.2|10733.2|10732.5|10728.5|5438
1736784300000|2025-01-13 16:05:00|10734|10730|10730.9|10726.9|10734|10730|10729.3|10725.3|5218
1736784600000|2025-01-13 16:10:00|10729.3|10725.3|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|3447
1736784900000|2025-01-13 16:15:00|10729.3|10725.3|10724.7|10720.7|10730.9|10726.9|10724.7|10720.7|5755
1736785200000|2025-01-13 16:20:00|10723.1|10719.1|10727.8|10723.8|10727.8|10723.8|10723.1|10719.1|7337
1736785500000|2025-01-13 16:25:00|10726.2|10722.2|10726.2|10722.2|10727.8|10723.8|10726.2|10722.2|3637
1736785800000|2025-01-13 16:30:00|10727.8|10723.8|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|2646
1736786100000|2025-01-13 16:35:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10727.8|10723.8|2170
1736786400000|2025-01-13 16:40:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|2448
1736786700000|2025-01-13 16:45:00|||||||||2388
1736787000000|2025-01-13 16:50:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|2997
1736787300000|2025-01-13 16:55:00|10726.2|10722.2|10724.7|10720.7|10727.8|10723.8|10724.7|10720.7|3600
1736787600000|2025-01-13 17:00:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10724.7|10720.7|3471
1736787900000|2025-01-13 17:05:00|10727.8|10723.8|10738.7|10734.7|10738.7|10734.7|10727.8|10723.8|8214
1736788200000|2025-01-13 17:10:00|10737.2|10733.2|10737.2|10733.2|10740.3|10736.3|10735.6|10731.6|8949
1736788500000|2025-01-13 17:15:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|4820
1736788800000|2025-01-13 17:20:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|2097
1736789100000|2025-01-13 17:25:00|10736.4|10732.4|10737.2|10733.2|10738.7|10734.7|10735.6|10731.6|3351
1736789400000|2025-01-13 17:30:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|1573
1736789700000|2025-01-13 17:35:00|10737.2|10733.2|10735.6|10731.6|10738.7|10734.7|10735.6|10731.6|4621
1736790000000|2025-01-13 17:40:00|10734|10730|10734|10730|10735.6|10731.6|10734|10730|2484
1736790300000|2025-01-13 17:45:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|962
1736790600000|2025-01-13 17:50:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|2490
1736790900000|2025-01-13 17:55:00|||||||||1690
1736791200000|2025-01-13 18:00:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|1371
1736791500000|2025-01-13 18:05:00|10739.5|10735.5|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|4432
1736791800000|2025-01-13 18:10:00|||||||||321
1736792100000|2025-01-13 18:15:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10734|10730|3804
1736792400000|2025-01-13 18:20:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|2529
1736792700000|2025-01-13 18:25:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|4910
1736793000000|2025-01-13 18:30:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|3294
1736793300000|2025-01-13 18:35:00|||||||||701
1736793600000|2025-01-13 18:40:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|4136
1736793900000|2025-01-13 18:45:00|10737.2|10733.2|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|1323
1736794200000|2025-01-13 18:50:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|1498
1736794500000|2025-01-13 18:55:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|1214
1736794800000|2025-01-13 19:00:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|3055
1736795100000|2025-01-13 19:05:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10735.6|10731.6|3062
1736795400000|2025-01-13 19:10:00|10740.3|10736.3|10737.2|10733.2|10740.3|10736.3|10737.2|10733.2|2948
1736795700000|2025-01-13 19:15:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|752
1736796000000|2025-01-13 19:20:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|2764
1736796300000|2025-01-13 19:25:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|4353
1736796600000|2025-01-13 19:30:00|10734|10730|10734|10730|10735.6|10731.6|10734|10730|4349
1736796900000|2025-01-13 19:35:00|10735.6|10731.6|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|2106
1736797200000|2025-01-13 19:40:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|2428
1736797500000|2025-01-13 19:45:00|10727.8|10723.8|10727.8|10723.8|10730.9|10726.9|10727.8|10723.8|6729
1736797800000|2025-01-13 19:50:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|2891
1736798100000|2025-01-13 19:55:00|10729.3|10725.3|10724.7|10720.7|10729.3|10725.3|10724.7|10720.7|11758
1736798400000|2025-01-13 20:00:00|10726.2|10722.2|10730.9|10726.9|10730.9|10726.9|10724.7|10720.7|29803
1736798700000|2025-01-13 20:05:00|||||||||4727
1736799000000|2025-01-13 20:10:00|10732.5|10728.5|10729.3|10725.3|10732.5|10728.5|10729.3|10725.3|3507
1736799300000|2025-01-13 20:15:00|10727.8|10723.8|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|4295
1736799600000|2025-01-13 20:20:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|1558
1736799900000|2025-01-13 20:25:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|1897
1736800200000|2025-01-13 20:30:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|1900
1736800500000|2025-01-13 20:35:00|||||||||931
1736800800000|2025-01-13 20:40:00|10729.3|10725.3|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|6099
1736801100000|2025-01-13 20:45:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|3617
1736801400000|2025-01-13 20:50:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|2334
1736801700000|2025-01-13 20:55:00|10734|10730|10732.5|10728.5|10734|10730|10730.9|10726.9|7754
1736802000000|2025-01-13 21:00:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10729.3|10725.3|6034
1736802300000|2025-01-13 21:05:00|||||||||471
1736802600000|2025-01-13 21:10:00|||||||||240
1736802900000|2025-01-13 21:15:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|4308
1736803200000|2025-01-13 21:20:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|1222
1736803500000|2025-01-13 21:25:00|||||||||448
1736803800000|2025-01-13 21:30:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|3977
1736804100000|2025-01-13 21:35:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|1920
1736804400000|2025-01-13 21:40:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|3349
1736804700000|2025-01-13 21:45:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|2351
1736805000000|2025-01-13 21:50:00|10735.6|10731.6|10735.6|10731.6|10738.7|10734.7|10735.6|10731.6|7087
1736805300000|2025-01-13 21:55:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|3405
1736809200000|2025-01-13 23:00:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10738.7|10734.7|2191
1736809500000|2025-01-13 23:05:00|10743.4|10739.4|10745|10741|10745|10741|10741.8|10737.8|1370
1736809800000|2025-01-13 23:10:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|1530
1736810100000|2025-01-13 23:15:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|878
1736810400000|2025-01-13 23:20:00|10741.8|10737.8|10745|10741|10745|10741|10741.8|10737.8|688
1736810700000|2025-01-13 23:25:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|610
1736811000000|2025-01-13 23:30:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|1654
1736811300000|2025-01-13 23:35:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|1985
1736811600000|2025-01-13 23:40:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1984
1736811900000|2025-01-13 23:45:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|1813
1736812200000|2025-01-13 23:50:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|585
1736812500000|2025-01-13 23:55:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|1014
1736812800000|2025-01-14 00:00:00|10749.7|10745.7|10748.1|10744.1|10751.2|10747.2|10746.5|10742.5|2109
1736813100000|2025-01-14 00:05:00|10746.5|10742.5|10748.1|10744.1|10749.7|10745.7|10746.5|10742.5|4105
1736813400000|2025-01-14 00:10:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|1027
1736813700000|2025-01-14 00:15:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10745|10741|1664
1736814000000|2025-01-14 00:20:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|772
1736814300000|2025-01-14 00:25:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|845
1736814600000|2025-01-14 00:30:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|503
1736814900000|2025-01-14 00:35:00|||||||||17
1736815200000|2025-01-14 00:40:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|1091
1736815500000|2025-01-14 00:45:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|1764
1736815800000|2025-01-14 00:50:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|450
1736816100000|2025-01-14 00:55:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|762
1736816400000|2025-01-14 01:00:00|||||||||110
1736816700000|2025-01-14 01:05:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|488
1736817000000|2025-01-14 01:10:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|132
1736817300000|2025-01-14 01:15:00|||||||||62
1736817600000|2025-01-14 01:20:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|979
1736817900000|2025-01-14 01:25:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|953
1736818200000|2025-01-14 01:30:00|||||||||271
1736818500000|2025-01-14 01:35:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|323
1736818800000|2025-01-14 01:40:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|393
1736819100000|2025-01-14 01:45:00|10741.8|10737.8|10745|10741|10745|10741|10741.8|10737.8|1106
1736819400000|2025-01-14 01:50:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|273
1736819700000|2025-01-14 01:55:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|621
1736820000000|2025-01-14 02:00:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|171
1736820300000|2025-01-14 02:05:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|861
1736820600000|2025-01-14 02:10:00|||||||||150
1736820900000|2025-01-14 02:15:00|||||||||126
1736821200000|2025-01-14 02:20:00|||||||||72
1736821500000|2025-01-14 02:25:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|373
1736821800000|2025-01-14 02:30:00|||||||||230
1736822100000|2025-01-14 02:35:00|||||||||15
1736822400000|2025-01-14 02:40:00|||||||||30
1736822700000|2025-01-14 02:45:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|442
1736823000000|2025-01-14 02:50:00|10745|10741|10745|10741|10745|10741|10745|10741|249
1736823300000|2025-01-14 02:55:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|697
1736823600000|2025-01-14 03:00:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|529
1736823900000|2025-01-14 03:05:00|||||||||16
1736824200000|2025-01-14 03:10:00|||||||||4
1736824500000|2025-01-14 03:15:00|||||||||30
1736824800000|2025-01-14 03:20:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|579
1736825100000|2025-01-14 03:25:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|675
1736825400000|2025-01-14 03:30:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|455
1736825700000|2025-01-14 03:35:00|||||||||188
1736826000000|2025-01-14 03:40:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|621
1736826300000|2025-01-14 03:45:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|54
1736826600000|2025-01-14 03:50:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|1061
1736826900000|2025-01-14 03:55:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|859
1736827200000|2025-01-14 04:00:00|10743.4|10739.4|10745|10741|10745|10741|10743.4|10739.4|1730
1736827500000|2025-01-14 04:05:00|||||||||7
1736827800000|2025-01-14 04:10:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|601
1736828100000|2025-01-14 04:15:00|10745|10741|10745|10741|10745|10741|10745|10741|61
1736828400000|2025-01-14 04:20:00|||||||||98
1736828700000|2025-01-14 04:25:00|||||||||181
1736829000000|2025-01-14 04:30:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|1746
1736829300000|2025-01-14 04:35:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10745|10741|556
1736829600000|2025-01-14 04:40:00|||||||||515
1736829900000|2025-01-14 04:45:00|||||||||149
1736830200000|2025-01-14 04:50:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|1101
1736830500000|2025-01-14 04:55:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|574
1736830800000|2025-01-14 05:00:00|||||||||271
1736831100000|2025-01-14 05:05:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|633
1736831400000|2025-01-14 05:10:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1930
1736831700000|2025-01-14 05:15:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|584
1736832000000|2025-01-14 05:20:00|||||||||164
1736832300000|2025-01-14 05:25:00|10745|10741|10745|10741|10746.5|10742.5|10745|10741|381
1736832600000|2025-01-14 05:30:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10745|10741|1362
1736832900000|2025-01-14 05:35:00|||||||||321
1736833200000|2025-01-14 05:40:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|1691
1736833500000|2025-01-14 05:45:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|434
1736833800000|2025-01-14 05:50:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|2315
1736834100000|2025-01-14 05:55:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|673
1736834400000|2025-01-14 06:00:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|419
1736834700000|2025-01-14 06:05:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|121
1736835000000|2025-01-14 06:10:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|917
1736835300000|2025-01-14 06:15:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|1092
1736835600000|2025-01-14 06:20:00|||||||||220
1736835900000|2025-01-14 06:25:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|452
1736836200000|2025-01-14 06:30:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|337
1736836500000|2025-01-14 06:35:00|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|10751.2|10747.2|329
1736836800000|2025-01-14 06:40:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|437
1736837100000|2025-01-14 06:45:00|||||||||66
1736837400000|2025-01-14 06:50:00|||||||||86
1736837700000|2025-01-14 06:55:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|763
1736838000000|2025-01-14 07:00:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|997
1736838300000|2025-01-14 07:05:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10745|10741|884
1736838600000|2025-01-14 07:10:00|10745|10741|10748.1|10744.1|10748.1|10744.1|10745|10741|1024
1736838900000|2025-01-14 07:15:00|10749.7|10745.7|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|860
1736839200000|2025-01-14 07:20:00|10748.1|10744.1|10752.8|10748.8|10752.8|10748.8|10748.1|10744.1|1055
1736839500000|2025-01-14 07:25:00|10751.2|10747.2|10751.2|10747.2|10752.8|10748.8|10751.2|10747.2|2539
1736839800000|2025-01-14 07:30:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|897
1736840100000|2025-01-14 07:35:00|10752.8|10748.8|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|1086
1736840400000|2025-01-14 07:40:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|788
1736840700000|2025-01-14 07:45:00|10751.2|10747.2|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|229
1736841000000|2025-01-14 07:50:00|10751.2|10747.2|10754.3|10750.3|10754.3|10750.3|10751.2|10747.2|1290
1736841300000|2025-01-14 07:55:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10752.8|10748.8|3676
1736841600000|2025-01-14 08:00:00|10757.5|10753.5|10757.5|10753.5|10759|10755|10755.9|10751.9|3881
1736841900000|2025-01-14 08:05:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|4859
1736842200000|2025-01-14 08:10:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|919
1736842500000|2025-01-14 08:15:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|813
1736842800000|2025-01-14 08:20:00|10755.9|10751.9|10754.3|10750.3|10755.9|10751.9|10752.8|10748.8|1442
1736843100000|2025-01-14 08:25:00|10752.8|10748.8|10751.2|10747.2|10754.3|10750.3|10751.2|10747.2|1889
1736843400000|2025-01-14 08:30:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|1178
1736843700000|2025-01-14 08:35:00|10749.7|10745.7|10748.1|10744.1|10751.2|10747.2|10748.1|10744.1|1353
1736844000000|2025-01-14 08:40:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|2405
1736844300000|2025-01-14 08:45:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1883
1736844600000|2025-01-14 08:50:00|||||||||618
1736844900000|2025-01-14 08:55:00|10746.5|10742.5|10745|10741|10746.5|10742.5|10745|10741|1739
1736845200000|2025-01-14 09:00:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|3322
1736845500000|2025-01-14 09:05:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1482
1736845800000|2025-01-14 09:10:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|272
1736846100000|2025-01-14 09:15:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|1678
1736846400000|2025-01-14 09:20:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|1515
1736846700000|2025-01-14 09:25:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1415
1736847000000|2025-01-14 09:30:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|870
1736847300000|2025-01-14 09:35:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|886
1736847600000|2025-01-14 09:40:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|434
1736847900000|2025-01-14 09:45:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|946
1736848200000|2025-01-14 09:50:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|1328
1736848500000|2025-01-14 09:55:00|||||||||453
1736848800000|2025-01-14 10:00:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|913
1736849100000|2025-01-14 10:05:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|251
1736849400000|2025-01-14 10:10:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|946
1736849700000|2025-01-14 10:15:00|10740.3|10736.3|10737.2|10733.2|10740.3|10736.3|10737.2|10733.2|2468
1736850000000|2025-01-14 10:20:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10735.6|10731.6|663
1736850300000|2025-01-14 10:25:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|859
1736850600000|2025-01-14 10:30:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|2025
1736850900000|2025-01-14 10:35:00|10737.2|10733.2|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|697
1736851200000|2025-01-14 10:40:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|1824
1736851500000|2025-01-14 10:45:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|579
1736851800000|2025-01-14 10:50:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|582
1736852100000|2025-01-14 10:55:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|4918
1736852400000|2025-01-14 11:00:00|10740.3|10736.3|10737.2|10733.2|10740.3|10736.3|10735.6|10731.6|2690
1736852700000|2025-01-14 11:05:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|1525
1736853000000|2025-01-14 11:10:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|2166
1736853300000|2025-01-14 11:15:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|2282
1736853600000|2025-01-14 11:20:00|||||||||60
1736853900000|2025-01-14 11:25:00|10734|10730|10737.2|10733.2|10737.2|10733.2|10734|10730|2600
1736854200000|2025-01-14 11:30:00|||||||||289
1736854500000|2025-01-14 11:35:00|10735.6|10731.6|10738.7|10734.7|10738.7|10734.7|10735.6|10731.6|2387
1736854800000|2025-01-14 11:40:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|907
1736855100000|2025-01-14 11:45:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|906
1736855400000|2025-01-14 11:50:00|10734|10730|10734|10730|10735.6|10731.6|10734|10730|1501
1736855700000|2025-01-14 11:55:00|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|10732.5|10728.5|1575
1736856000000|2025-01-14 12:00:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10730.9|10726.9|1848
1736856300000|2025-01-14 12:05:00|10730.9|10726.9|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|1578
1736856600000|2025-01-14 12:10:00|10730.9|10726.9|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|1929
1736856900000|2025-01-14 12:15:00|10729.3|10725.3|10729.3|10725.3|10730.9|10726.9|10729.3|10725.3|4041
1736857200000|2025-01-14 12:20:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10729.3|10725.3|1722
1736857500000|2025-01-14 12:25:00|10730.9|10726.9|10734|10730|10734|10730|10730.9|10726.9|1277
1736857800000|2025-01-14 12:30:00|||||||||673
1736858100000|2025-01-14 12:35:00|10732.5|10728.5|10734|10730|10735.6|10731.6|10732.5|10728.5|1353
1736858400000|2025-01-14 12:40:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10734|10730|5707
1736858700000|2025-01-14 12:45:00|10734|10730|10734|10730|10735.6|10731.6|10734|10730|2491
1736859000000|2025-01-14 12:50:00|10735.6|10731.6|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|1331
1736859300000|2025-01-14 12:55:00|10734|10730|10734|10730|10734|10730|10734|10730|547
1736859600000|2025-01-14 13:00:00|10735.6|10731.6|10735.6|10731.6|10740.3|10736.3|10735.6|10731.6|8768
1736859900000|2025-01-14 13:05:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|3078
1736860200000|2025-01-14 13:10:00|10734|10730|10734|10730|10735.6|10731.6|10732.5|10728.5|7568
1736860500000|2025-01-14 13:15:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10734|10730|2921
1736860800000|2025-01-14 13:20:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10730.9|10726.9|2862
1736861100000|2025-01-14 13:25:00|10730.9|10726.9|10730.1|10726.1|10730.9|10726.9|10727.8|10723.8|8059
1736861400000|2025-01-14 13:30:00|10729.3|10725.3|10745|10741|10759|10755|10729.3|10725.3|43033
1736861700000|2025-01-14 13:35:00|10743.4|10739.4|10741.8|10737.8|10746.5|10742.5|10735.6|10731.6|29723
1736862000000|2025-01-14 13:40:00|10740.3|10736.3|10738.7|10734.7|10745|10741|10737.2|10733.2|9403
1736862300000|2025-01-14 13:45:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10738.7|10734.7|13148
1736862600000|2025-01-14 13:50:00|10741.8|10737.8|10738.7|10734.7|10741.8|10737.8|10734|10730|12749
1736862900000|2025-01-14 13:55:00|10737.2|10733.2|10738.7|10734.7|10740.3|10736.3|10735.6|10731.6|7031
1736863200000|2025-01-14 14:00:00|10740.3|10736.3|10730.9|10726.9|10740.3|10736.3|10729.3|10725.3|13626
1736863500000|2025-01-14 14:05:00|10732.5|10728.5|10734|10730|10735.6|10731.6|10729.3|10725.3|6256
1736863800000|2025-01-14 14:10:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10732.5|10728.5|4866
1736864100000|2025-01-14 14:15:00|10732.5|10728.5|10741.8|10737.8|10741.8|10737.8|10732.5|10728.5|5049
1736864400000|2025-01-14 14:20:00|10740.3|10736.3|10735.6|10731.6|10741.8|10737.8|10734|10730|7849
1736864700000|2025-01-14 14:25:00|10734|10730|10735.6|10731.6|10737.2|10733.2|10734|10730|2961
1736865000000|2025-01-14 14:30:00|10734|10730|10738.7|10734.7|10738.7|10734.7|10734|10730|2941
1736865300000|2025-01-14 14:35:00|10740.3|10736.3|10745|10741|10745|10741|10737.2|10733.2|6141
1736865600000|2025-01-14 14:40:00|10743.4|10739.4|10737.2|10733.2|10745|10741|10737.2|10733.2|4082
1736865900000|2025-01-14 14:45:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10729.3|10725.3|12026
1736866200000|2025-01-14 14:50:00|10732.5|10728.5|10735.6|10731.6|10735.6|10731.6|10732.5|10728.5|3142
1736866500000|2025-01-14 14:55:00|10734|10730|10730.9|10726.9|10735.6|10731.6|10729.3|10725.3|8385
1736866800000|2025-01-14 15:00:00|10732.5|10728.5|10737.2|10733.2|10737.2|10733.2|10732.5|10728.5|4562
1736867100000|2025-01-14 15:05:00|10735.6|10731.6|10734|10730|10737.2|10733.2|10732.5|10728.5|3027
1736867400000|2025-01-14 15:10:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10732.5|10728.5|3058
1736867700000|2025-01-14 15:15:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|2172
1736868000000|2025-01-14 15:20:00|10734|10730|10734|10730|10735.6|10731.6|10732.5|10728.5|3437
1736868300000|2025-01-14 15:25:00|10732.5|10728.5|10730.9|10726.9|10734|10730|10729.3|10725.3|7250
1736868600000|2025-01-14 15:30:00|10732.5|10728.5|10732.5|10728.5|10734|10730|10732.5|10728.5|3896
1736868900000|2025-01-14 15:35:00|10734|10730|10730.9|10726.9|10735.6|10731.6|10730.9|10726.9|4107
1736869200000|2025-01-14 15:40:00|||||||||1860
1736869500000|2025-01-14 15:45:00|10729.3|10725.3|10729.3|10725.3|10734|10730|10729.3|10725.3|3393
1736869800000|2025-01-14 15:50:00|10727.8|10723.8|10732.5|10728.5|10732.5|10728.5|10727.8|10723.8|4577
1736870100000|2025-01-14 15:55:00|10730.9|10726.9|10732.5|10728.5|10734|10730|10730.9|10726.9|3353
1736870400000|2025-01-14 16:00:00|10734|10730|10737.2|10733.2|10738.7|10734.7|10734|10730|10164
1736870700000|2025-01-14 16:05:00|10735.6|10731.6|10734|10730|10737.2|10733.2|10734|10730|4309
1736871000000|2025-01-14 16:10:00|10735.6|10731.6|10738.7|10734.7|10740.3|10736.3|10734|10730|3309
1736871300000|2025-01-14 16:15:00|10737.2|10733.2|10738.7|10734.7|10741.8|10737.8|10737.2|10733.2|6088
1736871600000|2025-01-14 16:20:00|10737.2|10733.2|10740.3|10736.3|10740.3|10736.3|10735.6|10731.6|2378
1736871900000|2025-01-14 16:25:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10735.6|10731.6|3082
1736872200000|2025-01-14 16:30:00|10735.6|10731.6|10738.7|10734.7|10740.3|10736.3|10735.6|10731.6|2064
1736872500000|2025-01-14 16:35:00|10740.3|10736.3|10737.2|10733.2|10740.3|10736.3|10737.2|10733.2|2391
1736872800000|2025-01-14 16:40:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10734|10730|4066
1736873100000|2025-01-14 16:45:00|10735.6|10731.6|10734|10730|10737.2|10733.2|10734|10730|1800
1736873400000|2025-01-14 16:50:00|10735.6|10731.6|10734|10730|10735.6|10731.6|10734|10730|1081
1736873700000|2025-01-14 16:55:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10734|10730|7845
1736874000000|2025-01-14 17:00:00|10737.2|10733.2|10735.6|10731.6|10738.7|10734.7|10735.6|10731.6|3780
1736874300000|2025-01-14 17:05:00|10734|10730|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|2323
1736874600000|2025-01-14 17:10:00|10734|10730|10732.5|10728.5|10734|10730|10732.5|10728.5|920
1736874900000|2025-01-14 17:15:00|10730.9|10726.9|10734|10730|10735.6|10731.6|10730.9|10726.9|5172
1736875200000|2025-01-14 17:20:00|10732.5|10728.5|10730.9|10726.9|10734|10730|10730.9|10726.9|3102
1736875500000|2025-01-14 17:25:00|10729.3|10725.3|10732.5|10728.5|10732.5|10728.5|10729.3|10725.3|938
1736875800000|2025-01-14 17:30:00|10730.9|10726.9|10732.5|10728.5|10734|10730|10730.9|10726.9|1859
1736876100000|2025-01-14 17:35:00|10730.9|10726.9|10732.5|10728.5|10732.5|10728.5|10729.3|10725.3|2885
1736876400000|2025-01-14 17:40:00|10730.9|10726.9|10730.9|10726.9|10732.5|10728.5|10730.9|10726.9|2939
1736876700000|2025-01-14 17:45:00|10729.3|10725.3|10727.8|10723.8|10729.3|10725.3|10727.8|10723.8|4607
1736877000000|2025-01-14 17:50:00|10729.3|10725.3|10729.3|10725.3|10729.3|10725.3|10727.8|10723.8|1481
1736877300000|2025-01-14 17:55:00|10727.8|10723.8|10726.2|10722.2|10729.3|10725.3|10726.2|10722.2|3792
1736877600000|2025-01-14 18:00:00|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|10727.8|10723.8|1719
1736877900000|2025-01-14 18:05:00|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|10726.2|10722.2|2970
1736878200000|2025-01-14 18:10:00|10724.7|10720.7|10727.8|10723.8|10727.8|10723.8|10724.7|10720.7|4843
1736878500000|2025-01-14 18:15:00|10726.2|10722.2|10730.9|10726.9|10730.9|10726.9|10726.2|10722.2|6023
1736878800000|2025-01-14 18:20:00|10729.3|10725.3|10730.9|10726.9|10730.9|10726.9|10729.3|10725.3|2137
1736879100000|2025-01-14 18:25:00|10729.3|10725.3|10732.5|10728.5|10732.5|10728.5|10729.3|10725.3|2239
1736879400000|2025-01-14 18:30:00|10734|10730|10732.5|10728.5|10734|10730|10732.5|10728.5|1403
1736879700000|2025-01-14 18:35:00|||||||||343
1736880000000|2025-01-14 18:40:00|10734|10730|10732.5|10728.5|10734|10730|10730.9|10726.9|4823
1736880300000|2025-01-14 18:45:00|10734|10730|10734|10730|10735.6|10731.6|10732.5|10728.5|4016
1736880600000|2025-01-14 18:50:00|10732.5|10728.5|10734|10730|10734|10730|10732.5|10728.5|1642
1736880900000|2025-01-14 18:55:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10734|10730|1887
1736881200000|2025-01-14 19:00:00|10734|10730|10732.5|10728.5|10735.6|10731.6|10732.5|10728.5|4058
1736881500000|2025-01-14 19:05:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10732.5|10728.5|1619
1736881800000|2025-01-14 19:10:00|10734|10730|10734|10730|10734|10730|10734|10730|638
1736882100000|2025-01-14 19:15:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|789
1736882400000|2025-01-14 19:20:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|2363
1736882700000|2025-01-14 19:25:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|1551
1736883000000|2025-01-14 19:30:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|2265
1736883300000|2025-01-14 19:35:00|10737.2|10733.2|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|3807
1736883600000|2025-01-14 19:40:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10737.2|10733.2|2602
1736883900000|2025-01-14 19:45:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|4849
1736884200000|2025-01-14 19:50:00|10734|10730|10734|10730|10735.6|10731.6|10734|10730|4581
1736884500000|2025-01-14 19:55:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|6469
1736884800000|2025-01-14 20:00:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10737.2|10733.2|5997
1736885100000|2025-01-14 20:05:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|1653
1736885400000|2025-01-14 20:10:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|505
1736885700000|2025-01-14 20:15:00|10737.9|10733.9|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|2415
1736886000000|2025-01-14 20:20:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|1874
1736886300000|2025-01-14 20:25:00|10739.5|10735.5|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|4248
1736886600000|2025-01-14 20:30:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|413
1736886900000|2025-01-14 20:35:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|1826
1736887200000|2025-01-14 20:40:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|2522
1736887500000|2025-01-14 20:45:00|10734|10730|10734|10730|10734|10730|10734|10730|2844
1736887800000|2025-01-14 20:50:00|10735.6|10731.6|10737.2|10733.2|10737.2|10733.2|10735.6|10731.6|2099
1736888100000|2025-01-14 20:55:00|10738.7|10734.7|10737.2|10733.2|10738.7|10734.7|10735.6|10731.6|5573
1736888400000|2025-01-14 21:00:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|10068
1736888700000|2025-01-14 21:05:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|4280
1736889000000|2025-01-14 21:10:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|1020
1736889300000|2025-01-14 21:15:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|526
1736889600000|2025-01-14 21:20:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|1440
1736889900000|2025-01-14 21:25:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|4568
1736890200000|2025-01-14 21:30:00|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|10735.6|10731.6|627
1736890500000|2025-01-14 21:35:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|2945
1736890800000|2025-01-14 21:40:00|10734|10730|10734|10730|10734|10730|10734|10730|805
1736891100000|2025-01-14 21:45:00|10735.6|10731.6|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|6888
1736891400000|2025-01-14 21:50:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|1884
1736891700000|2025-01-14 21:55:00|10734|10730|10734|10730|10735.6|10731.6|10734|10730|3208
1736895600000|2025-01-14 23:00:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|1360
1736895900000|2025-01-14 23:05:00|||||||||52
1736896200000|2025-01-14 23:10:00|10734|10730|10735.6|10731.6|10735.6|10731.6|10734|10730|519
1736896500000|2025-01-14 23:15:00|||||||||438
1736896800000|2025-01-14 23:20:00|||||||||3
1736897100000|2025-01-14 23:25:00|||||||||177
1736897400000|2025-01-14 23:30:00|||||||||59
1736897700000|2025-01-14 23:35:00|||||||||8
1736898000000|2025-01-14 23:40:00|||||||||85
1736898300000|2025-01-14 23:45:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|729
1736898600000|2025-01-14 23:50:00|||||||||292
1736898900000|2025-01-14 23:55:00|10737.2|10733.2|10735.6|10731.6|10737.2|10733.2|10735.6|10731.6|460
1736899200000|2025-01-15 00:00:00|10737.2|10733.2|10737.2|10733.2|10738.7|10734.7|10735.6|10731.6|1886
1736899500000|2025-01-15 00:05:00|10738.7|10734.7|10735.6|10731.6|10738.7|10734.7|10735.6|10731.6|768
1736899800000|2025-01-15 00:10:00|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|10737.2|10733.2|238
1736900100000|2025-01-15 00:15:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|1394
1736900400000|2025-01-15 00:20:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|395
1736900700000|2025-01-15 00:25:00|||||||||564
1736901000000|2025-01-15 00:30:00|10739.5|10735.5|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|1206
1736901300000|2025-01-15 00:35:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|173
1736901600000|2025-01-15 00:40:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|106
1736901900000|2025-01-15 00:45:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|251
1736902200000|2025-01-15 00:50:00|||||||||21
1736902500000|2025-01-15 00:55:00|||||||||23
1736902800000|2025-01-15 01:00:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|1062
1736903100000|2025-01-15 01:05:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|1461
1736903400000|2025-01-15 01:10:00|||||||||245
1736903700000|2025-01-15 01:15:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|1127
1736904000000|2025-01-15 01:20:00|||||||||265
1736904300000|2025-01-15 01:25:00|||||||||59
1736904600000|2025-01-15 01:30:00|||||||||39
1736904900000|2025-01-15 01:35:00|||||||||42
1736905200000|2025-01-15 01:40:00|||||||||616
1736905500000|2025-01-15 01:45:00|||||||||35
1736905800000|2025-01-15 01:50:00|||||||||978
1736906100000|2025-01-15 01:55:00|10737.2|10733.2|10738.7|10734.7|10738.7|10734.7|10737.2|10733.2|1059
1736906400000|2025-01-15 02:00:00|10737.9|10733.9|10740.3|10736.3|10740.3|10736.3|10737.9|10733.9|646
1736906700000|2025-01-15 02:05:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|379
1736907000000|2025-01-15 02:10:00|||||||||115
1736907300000|2025-01-15 02:15:00|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|10738.7|10734.7|568
1736907600000|2025-01-15 02:20:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|233
1736907900000|2025-01-15 02:25:00|||||||||44
1736908200000|2025-01-15 02:30:00|||||||||78
1736908500000|2025-01-15 02:35:00|||||||||104
1736908800000|2025-01-15 02:40:00|||||||||25
1736909100000|2025-01-15 02:45:00|||||||||63
1736909400000|2025-01-15 02:50:00|10740.3|10736.3|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|793
1736909700000|2025-01-15 02:55:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|182
1736910000000|2025-01-15 03:00:00|||||||||3
1736910300000|2025-01-15 03:05:00|||||||||191
1736910600000|2025-01-15 03:10:00|||||||||2
1736910900000|2025-01-15 03:15:00|||||||||3
1736911200000|2025-01-15 03:20:00|10738.7|10734.7|10738.7|10734.7|10740.3|10736.3|10738.7|10734.7|657
1736911500000|2025-01-15 03:25:00|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|10740.3|10736.3|208
1736911800000|2025-01-15 03:30:00|10738.7|10734.7|10740.3|10736.3|10740.3|10736.3|10738.7|10734.7|671
1736912100000|2025-01-15 03:35:00|||||||||14
1736912400000|2025-01-15 03:40:00|10741.8|10737.8|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|861
1736912700000|2025-01-15 03:45:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|686
1736913000000|2025-01-15 03:50:00|||||||||105
1736913300000|2025-01-15 03:55:00|||||||||627
1736913600000|2025-01-15 04:00:00|||||||||224
1736913900000|2025-01-15 04:05:00|||||||||157
1736914200000|2025-01-15 04:10:00|||||||||98
1736914500000|2025-01-15 04:15:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|2835
1736914800000|2025-01-15 04:20:00|||||||||90
1736915100000|2025-01-15 04:25:00|||||||||183
1736915400000|2025-01-15 04:30:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|1663
1736915700000|2025-01-15 04:35:00|||||||||82
1736916000000|2025-01-15 04:40:00|||||||||136
1736916300000|2025-01-15 04:45:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|1085
1736916600000|2025-01-15 04:50:00|||||||||110
1736916900000|2025-01-15 04:55:00|||||||||34
1736917200000|2025-01-15 05:00:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|98
1736917500000|2025-01-15 05:05:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1238
1736917800000|2025-01-15 05:10:00|||||||||119
1736918100000|2025-01-15 05:15:00|||||||||32
1736918400000|2025-01-15 05:20:00|||||||||307
1736918700000|2025-01-15 05:25:00|||||||||36
1736919000000|2025-01-15 05:30:00|||||||||25
1736919300000|2025-01-15 05:35:00|10745|10741|10745|10741|10745|10741|10745|10741|315
1736919600000|2025-01-15 05:40:00|||||||||115
1736919900000|2025-01-15 05:45:00|||||||||57
1736920200000|2025-01-15 05:50:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|558
1736920500000|2025-01-15 05:55:00|||||||||57
1736920800000|2025-01-15 06:00:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|967
1736921100000|2025-01-15 06:05:00|||||||||29
1736921400000|2025-01-15 06:10:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1141
1736921700000|2025-01-15 06:15:00|||||||||560
1736922000000|2025-01-15 06:20:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|1197
1736922300000|2025-01-15 06:25:00|||||||||6
1736922600000|2025-01-15 06:30:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|1094
1736922900000|2025-01-15 06:35:00|10740.3|10736.3|10740.3|10736.3|10741.8|10737.8|10740.3|10736.3|742
1736923200000|2025-01-15 06:40:00|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|10741.8|10737.8|158
1736923500000|2025-01-15 06:45:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|612
1736923800000|2025-01-15 06:50:00|10743.4|10739.4|10741.8|10737.8|10743.4|10739.4|10741.8|10737.8|823
1736924100000|2025-01-15 06:55:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|333
1736924400000|2025-01-15 07:00:00|10740.3|10736.3|10746.5|10742.5|10746.5|10742.5|10740.3|10736.3|6520
1736924700000|2025-01-15 07:05:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|1901
1736925000000|2025-01-15 07:10:00|||||||||330
1736925300000|2025-01-15 07:15:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|874
1736925600000|2025-01-15 07:20:00|||||||||106
1736925900000|2025-01-15 07:25:00|10748.1|10744.1|10749.7|10745.7|10751.2|10747.2|10748.1|10744.1|3772
1736926200000|2025-01-15 07:30:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|4042
1736926500000|2025-01-15 07:35:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|520
1736926800000|2025-01-15 07:40:00|10749.7|10745.7|10751.2|10747.2|10751.2|10747.2|10749.7|10745.7|1160
1736927100000|2025-01-15 07:45:00|10749.7|10745.7|10751.2|10747.2|10752.8|10748.8|10749.7|10745.7|2560
1736927400000|2025-01-15 07:50:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|1517
1736927700000|2025-01-15 07:55:00|10752.8|10748.8|10752.8|10748.8|10754.3|10750.3|10752.8|10748.8|916
1736928000000|2025-01-15 08:00:00|10751.2|10747.2|10749.7|10745.7|10752.8|10748.8|10749.7|10745.7|3891
1736928300000|2025-01-15 08:05:00|10748.1|10744.1|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|2857
1736928600000|2025-01-15 08:10:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|5274
1736928900000|2025-01-15 08:15:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|1331
1736929200000|2025-01-15 08:20:00|10748.1|10744.1|10745|10741|10748.1|10744.1|10745|10741|2862
1736929500000|2025-01-15 08:25:00|||||||||253
1736929800000|2025-01-15 08:30:00|10743.4|10739.4|10743.4|10739.4|10745|10741|10743.4|10739.4|1338
1736930100000|2025-01-15 08:35:00|10745|10741|10743.4|10739.4|10745|10741|10743.4|10739.4|1147
1736930400000|2025-01-15 08:40:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10740.3|10736.3|1404
1736930700000|2025-01-15 08:45:00|10741.8|10737.8|10741.8|10737.8|10742.6|10738.6|10741.8|10737.8|880
1736931000000|2025-01-15 08:50:00|10740.3|10736.3|10741.8|10737.8|10741.8|10737.8|10740.3|10736.3|799
1736931300000|2025-01-15 08:55:00|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|10743.4|10739.4|864
1736931600000|2025-01-15 09:00:00|10741.8|10737.8|10743.4|10739.4|10743.4|10739.4|10741.8|10737.8|962
1736931900000|2025-01-15 09:05:00|10745|10741|10745|10741|10745|10741|10743.4|10739.4|3104
1736932200000|2025-01-15 09:10:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|2371
1736932500000|2025-01-15 09:15:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|4691
1736932800000|2025-01-15 09:20:00|||||||||804
1736933100000|2025-01-15 09:25:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|416
1736933400000|2025-01-15 09:30:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|3070
1736933700000|2025-01-15 09:35:00|10751.2|10747.2|10748.1|10744.1|10751.2|10747.2|10746.5|10742.5|3669
1736934000000|2025-01-15 09:40:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|828
1736934300000|2025-01-15 09:45:00|10749.7|10745.7|10749.7|10745.7|10751.2|10747.2|10749.7|10745.7|1556
1736934600000|2025-01-15 09:50:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|873
1736934900000|2025-01-15 09:55:00|10746.5|10742.5|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|585
1736935200000|2025-01-15 10:00:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|772
1736935500000|2025-01-15 10:05:00|||||||||648
1736935800000|2025-01-15 10:10:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|769
1736936100000|2025-01-15 10:15:00|||||||||650
1736936400000|2025-01-15 10:20:00|10746.5|10742.5|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|1233
1736936700000|2025-01-15 10:25:00|10748.1|10744.1|10746.5|10742.5|10748.1|10744.1|10746.5|10742.5|1805
1736937000000|2025-01-15 10:30:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1954
1736937300000|2025-01-15 10:35:00|10749.7|10745.7|10746.5|10742.5|10749.7|10745.7|10746.5|10742.5|419
1736937600000|2025-01-15 10:40:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|626
1736937900000|2025-01-15 10:45:00|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|10746.5|10742.5|43
1736938200000|2025-01-15 10:50:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|1262
1736938500000|2025-01-15 10:55:00|10745|10741|10746.5|10742.5|10746.5|10742.5|10745|10741|649
1736938800000|2025-01-15 11:00:00|10748.1|10744.1|10748.1|10744.1|10748.1|10744.1|10746.5|10742.5|701
1736939100000|2025-01-15 11:05:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1290
1736939400000|2025-01-15 11:10:00|10749.7|10745.7|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|1385
1736939700000|2025-01-15 11:15:00|10746.5|10742.5|10749.7|10745.7|10749.7|10745.7|10746.5|10742.5|2696
1736940000000|2025-01-15 11:20:00|10748.1|10744.1|10748.1|10744.1|10749.7|10745.7|10748.1|10744.1|390
1736940300000|2025-01-15 11:25:00|10746.5|10742.5|10746.5|10742.5|10751.2|10747.2|10746.5|10742.5|2589
1736940600000|2025-01-15 11:30:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|787
1736940900000|2025-01-15 11:35:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|506
1736941200000|2025-01-15 11:40:00|10748.1|10744.1|10749.7|10745.7|10749.7|10745.7|10748.1|10744.1|1344
1736941500000|2025-01-15 11:45:00|||||||||1455
1736941800000|2025-01-15 11:50:00|10748.1|10744.1|10751.2|10747.2|10751.2|10747.2|10748.1|10744.1|4055
1736942100000|2025-01-15 11:55:00|10752.8|10748.8|10752.8|10748.8|10752.8|10748.8|10751.2|10747.2|3038
1736942400000|2025-01-15 12:00:00|10754.3|10750.3|10754.3|10750.3|10755.9|10751.9|10752.8|10748.8|3010
1736942700000|2025-01-15 12:05:00|10752.8|10748.8|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|2927
1736943000000|2025-01-15 12:10:00|10752.8|10748.8|10755.9|10751.9|10755.9|10751.9|10752.8|10748.8|1620
1736943300000|2025-01-15 12:15:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|2574
1736943600000|2025-01-15 12:20:00|10752.8|10748.8|10755.9|10751.9|10755.9|10751.9|10752.8|10748.8|3645
1736943900000|2025-01-15 12:25:00|10754.3|10750.3|10757.5|10753.5|10757.5|10753.5|10754.3|10750.3|4371
1736944200000|2025-01-15 12:30:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10754.3|10750.3|3085
1736944500000|2025-01-15 12:35:00|||||||||2175
1736944800000|2025-01-15 12:40:00|10754.3|10750.3|10754.3|10750.3|10755.9|10751.9|10754.3|10750.3|4279
1736945100000|2025-01-15 12:45:00|10755.9|10751.9|10752.8|10748.8|10755.9|10751.9|10752.8|10748.8|2129
1736945400000|2025-01-15 12:50:00|10754.3|10750.3|10755.9|10751.9|10755.9|10751.9|10752.8|10748.8|2104
1736945700000|2025-01-15 12:55:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|2529
1736946000000|2025-01-15 13:00:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10755.9|10751.9|4559
1736946300000|2025-01-15 13:05:00|10754.3|10750.3|10754.3|10750.3|10754.3|10750.3|10752.8|10748.8|2888
1736946600000|2025-01-15 13:10:00|10755.9|10751.9|10755.9|10751.9|10757.5|10753.5|10754.3|10750.3|1837
1736946900000|2025-01-15 13:15:00|10757.5|10753.5|10754.3|10750.3|10757.5|10753.5|10754.3|10750.3|8978
1736947200000|2025-01-15 13:20:00|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|10755.9|10751.9|4497
1736947500000|2025-01-15 13:25:00|10754.3|10750.3|10759.8|10755.8|10762.2|10758.2|10752.8|10748.8|8834
1736947800000|2025-01-15 13:30:00|10760.6|10756.6|10799.7|10795.7|10799.7|10795.7|10760.6|10756.6|36968
1736948100000|2025-01-15 13:35:00|10798.1|10794.1|10799.7|10795.7|10807.5|10803.5|10796.5|10792.5|22123
1736948400000|2025-01-15 13:40:00|10801.2|10797.2|10798.1|10794.1|10801.2|10797.2|10795|10791|15977
1736948700000|2025-01-15 13:45:00|10799.7|10795.7|10805.9|10801.9|10805.9|10801.9|10795|10791|19591
1736949000000|2025-01-15 13:50:00|10807.5|10803.5|10813.7|10809.7|10815.3|10811.3|10802.8|10798.8|23356
1736949300000|2025-01-15 13:55:00|10815.3|10811.3|10816.8|10812.8|10823.1|10819.1|10813.7|10809.7|34529
1736949600000|2025-01-15 14:00:00|10815.3|10811.3|10813.7|10809.7|10816.8|10812.8|10812.2|10808.2|20147
1736949900000|2025-01-15 14:05:00|10815.3|10811.3|10816.8|10812.8|10821.5|10817.5|10813.7|10809.7|18458
1736950200000|2025-01-15 14:10:00|10818.4|10814.4|10816.8|10812.8|10818.4|10814.4|10812.2|10808.2|11340
1736950500000|2025-01-15 14:15:00|10818.4|10814.4|10821.5|10817.5|10823.1|10819.1|10816.8|10812.8|15089
1736950800000|2025-01-15 14:20:00|10820|10816|10824.7|10820.7|10826.2|10822.2|10818.4|10814.4|10555
1736951100000|2025-01-15 14:25:00|10826.2|10822.2|10830.9|10826.9|10834|10830|10823.1|10819.1|26300
1736951400000|2025-01-15 14:30:00|10832.5|10828.5|10827.8|10823.8|10834|10830|10827.8|10823.8|11015
1736951700000|2025-01-15 14:35:00|10829.3|10825.3|10826.2|10822.2|10832.5|10828.5|10824.7|10820.7|11914
1736952000000|2025-01-15 14:40:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10826.2|10822.2|14097
1736952300000|2025-01-15 14:45:00|10829.3|10825.3|10829.3|10825.3|10832.5|10828.5|10827.8|10823.8|11441
1736952600000|2025-01-15 14:50:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10826.2|10822.2|9807
1736952900000|2025-01-15 14:55:00|10829.3|10825.3|10834|10830|10834|10830|10829.3|10825.3|8898
1736953200000|2025-01-15 15:00:00|10832.5|10828.5|10830.9|10826.9|10834|10830|10829.3|10825.3|9187
1736953500000|2025-01-15 15:05:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10826.2|10822.2|11583
1736953800000|2025-01-15 15:10:00|10827.8|10823.8|10835.6|10831.6|10835.6|10831.6|10827.8|10823.8|9200
1736954100000|2025-01-15 15:15:00|10837.2|10833.2|10838.7|10834.7|10841.8|10837.8|10837.2|10833.2|7055
1736954400000|2025-01-15 15:20:00|10837.2|10833.2|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|6633
1736954700000|2025-01-15 15:25:00|10837.2|10833.2|10838.7|10834.7|10840.3|10836.3|10835.6|10831.6|8453
1736955000000|2025-01-15 15:30:00|10840.3|10836.3|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|5804
1736955300000|2025-01-15 15:35:00|10840.3|10836.3|10835.6|10831.6|10840.3|10836.3|10835.6|10831.6|8810
1736955600000|2025-01-15 15:40:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10834|10830|6181
1736955900000|2025-01-15 15:45:00|10835.6|10831.6|10830.9|10826.9|10835.6|10831.6|10830.9|10826.9|5320
1736956200000|2025-01-15 15:50:00|10829.3|10825.3|10827.8|10823.8|10832.5|10828.5|10826.2|10822.2|10745
1736956500000|2025-01-15 15:55:00|10826.2|10822.2|10829.3|10825.3|10830.9|10826.9|10826.2|10822.2|9537
1736956800000|2025-01-15 16:00:00|10830.9|10826.9|10826.2|10822.2|10830.9|10826.9|10823.1|10819.1|11263
1736957100000|2025-01-15 16:05:00|10824.7|10820.7|10821.5|10817.5|10824.7|10820.7|10820|10816|11420
1736957400000|2025-01-15 16:10:00|10820|10816|10826.2|10822.2|10826.2|10822.2|10820|10816|8024
1736957700000|2025-01-15 16:15:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10821.5|10817.5|5476
1736958000000|2025-01-15 16:20:00|10823.1|10819.1|10826.2|10822.2|10829.3|10825.3|10823.1|10819.1|6066
1736958300000|2025-01-15 16:25:00|10824.7|10820.7|10821.5|10817.5|10826.2|10822.2|10820|10816|7857
1736958600000|2025-01-15 16:30:00|10823.1|10819.1|10818.4|10814.4|10823.1|10819.1|10818.4|10814.4|10926
1736958900000|2025-01-15 16:35:00|10820|10816|10820|10816|10821.5|10817.5|10818.4|10814.4|6966
1736959200000|2025-01-15 16:40:00|10821.5|10817.5|10821.5|10817.5|10824.7|10820.7|10820|10816|6095
1736959500000|2025-01-15 16:45:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10820|10816|3168
1736959800000|2025-01-15 16:50:00|10820|10816|10816.8|10812.8|10820|10816|10816.8|10812.8|7407
1736960100000|2025-01-15 16:55:00|10818.4|10814.4|10820|10816|10820|10816|10816.8|10812.8|9323
1736960400000|2025-01-15 17:00:00|10821.5|10817.5|10818.4|10814.4|10823.1|10819.1|10818.4|10814.4|3593
1736960700000|2025-01-15 17:05:00|10820|10816|10824.7|10820.7|10824.7|10820.7|10820|10816|3605
1736961000000|2025-01-15 17:10:00|10823.1|10819.1|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|1725
1736961300000|2025-01-15 17:15:00|10826.2|10822.2|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|5257
1736961600000|2025-01-15 17:20:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|3697
1736961900000|2025-01-15 17:25:00|10827.8|10823.8|10829.3|10825.3|10830.9|10826.9|10826.2|10822.2|5598
1736962200000|2025-01-15 17:30:00|10827.8|10823.8|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|2413
1736962500000|2025-01-15 17:35:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|2749
1736962800000|2025-01-15 17:40:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|3677
1736963100000|2025-01-15 17:45:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|2078
1736963400000|2025-01-15 17:50:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|4058
1736963700000|2025-01-15 17:55:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1614
1736964000000|2025-01-15 18:00:00|10824.7|10820.7|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|3428
1736964300000|2025-01-15 18:05:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|1720
1736964600000|2025-01-15 18:10:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|2402
1736964900000|2025-01-15 18:15:00|10826.2|10822.2|10832.5|10828.5|10832.5|10828.5|10826.2|10822.2|3784
1736965200000|2025-01-15 18:20:00|10834|10830|10832.5|10828.5|10835.6|10831.6|10832.5|10828.5|2858
1736965500000|2025-01-15 18:25:00|10830.9|10826.9|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|5940
1736965800000|2025-01-15 18:30:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|4892
1736966100000|2025-01-15 18:35:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|1075
1736966400000|2025-01-15 18:40:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1412
1736966700000|2025-01-15 18:45:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|3410
1736967000000|2025-01-15 18:50:00|10830.9|10826.9|10834|10830|10834|10830|10830.9|10826.9|2914
1736967300000|2025-01-15 18:55:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|2833
1736967600000|2025-01-15 19:00:00|10834|10830|10830.9|10826.9|10834|10830|10830.9|10826.9|4077
1736967900000|2025-01-15 19:05:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|5040
1736968200000|2025-01-15 19:10:00|10832.5|10828.5|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|3681
1736968500000|2025-01-15 19:15:00|10830.9|10826.9|10832.5|10828.5|10834|10830|10829.3|10825.3|1672
1736968800000|2025-01-15 19:20:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|2378
1736969100000|2025-01-15 19:25:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|2732
1736969400000|2025-01-15 19:30:00|10834|10830|10832.5|10828.5|10835.6|10831.6|10832.5|10828.5|2881
1736969700000|2025-01-15 19:35:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|2107
1736970000000|2025-01-15 19:40:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|5260
1736970300000|2025-01-15 19:45:00|10834|10830|10834|10830|10834|10830|10834|10830|1556
1736970600000|2025-01-15 19:50:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|5627
1736970900000|2025-01-15 19:55:00|10834|10830|10834|10830|10837.2|10833.2|10832.5|10828.5|17199
1736971200000|2025-01-15 20:00:00|10832.5|10828.5|10830.9|10826.9|10834|10830|10830.9|10826.9|5742
1736971500000|2025-01-15 20:05:00|10832.5|10828.5|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|6291
1736971800000|2025-01-15 20:10:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|3718
1736972100000|2025-01-15 20:15:00|||||||||3442
1736972400000|2025-01-15 20:20:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|3036
1736972700000|2025-01-15 20:25:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|3015
1736973000000|2025-01-15 20:30:00|10832.5|10828.5|10834|10830|10835.6|10831.6|10832.5|10828.5|4333
1736973300000|2025-01-15 20:35:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|7602
1736973600000|2025-01-15 20:40:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|4856
1736973900000|2025-01-15 20:45:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|3307
1736974200000|2025-01-15 20:50:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|4593
1736974500000|2025-01-15 20:55:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|11720
1736974800000|2025-01-15 21:00:00|10834|10830|10834|10830|10837.2|10833.2|10834|10830|8278
1736975100000|2025-01-15 21:05:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|2188
1736975400000|2025-01-15 21:10:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|1487
1736975700000|2025-01-15 21:15:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|4665
1736976000000|2025-01-15 21:20:00|||||||||958
1736976300000|2025-01-15 21:25:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|12201
1736976600000|2025-01-15 21:30:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|2102
1736976900000|2025-01-15 21:35:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|2688
1736977200000|2025-01-15 21:40:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1206
1736977500000|2025-01-15 21:45:00|||||||||719
1736977800000|2025-01-15 21:50:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|2425
1736978100000|2025-01-15 21:55:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|3654
1736982000000|2025-01-15 23:00:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|747
1736982300000|2025-01-15 23:05:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|147
1736982600000|2025-01-15 23:10:00|||||||||433
1736982900000|2025-01-15 23:15:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|275
1736983200000|2025-01-15 23:20:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|563
1736983500000|2025-01-15 23:25:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|639
1736983800000|2025-01-15 23:30:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|1248
1736984100000|2025-01-15 23:35:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|885
1736984400000|2025-01-15 23:40:00|||||||||53
1736984700000|2025-01-15 23:45:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|402
1736985000000|2025-01-15 23:50:00|||||||||21
1736985300000|2025-01-15 23:55:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|195
1736985600000|2025-01-16 00:00:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|1128
1736985900000|2025-01-16 00:05:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|460
1736986200000|2025-01-16 00:10:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|519
1736986500000|2025-01-16 00:15:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|742
1736986800000|2025-01-16 00:20:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|436
1736987100000|2025-01-16 00:25:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10828.6|10824.6|534
1736987400000|2025-01-16 00:30:00|10828.6|10824.6|10830.9|10826.9|10832.5|10828.5|10826.2|10822.2|1861
1736987700000|2025-01-16 00:35:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1120
1736988000000|2025-01-16 00:40:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|230
1736988300000|2025-01-16 00:45:00|10829.3|10825.3|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|912
1736988600000|2025-01-16 00:50:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|2006
1736988900000|2025-01-16 00:55:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|552
1736989200000|2025-01-16 01:00:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|754
1736989500000|2025-01-16 01:05:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|309
1736989800000|2025-01-16 01:10:00|10827.8|10823.8|10824.7|10820.7|10827.8|10823.8|10824.7|10820.7|1636
1736990100000|2025-01-16 01:15:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|782
1736990400000|2025-01-16 01:20:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|3940
1736990700000|2025-01-16 01:25:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1834
1736991000000|2025-01-16 01:30:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|838
1736991300000|2025-01-16 01:35:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1218
1736991600000|2025-01-16 01:40:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|733
1736991900000|2025-01-16 01:45:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|514
1736992200000|2025-01-16 01:50:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|1681
1736992500000|2025-01-16 01:55:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|958
1736992800000|2025-01-16 02:00:00|10829.3|10825.3|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|2189
1736993100000|2025-01-16 02:05:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1058
1736993400000|2025-01-16 02:10:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|1090
1736993700000|2025-01-16 02:15:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|376
1736994000000|2025-01-16 02:20:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|563
1736994300000|2025-01-16 02:25:00|||||||||40
1736994600000|2025-01-16 02:30:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|541
1736994900000|2025-01-16 02:35:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|382
1736995200000|2025-01-16 02:40:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|185
1736995500000|2025-01-16 02:45:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|157
1736995800000|2025-01-16 02:50:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|251
1736996100000|2025-01-16 02:55:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|391
1736996400000|2025-01-16 03:00:00|||||||||787
1736996700000|2025-01-16 03:05:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|1799
1736997000000|2025-01-16 03:10:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|117
1736997300000|2025-01-16 03:15:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|319
1736997600000|2025-01-16 03:20:00|||||||||481
1736997900000|2025-01-16 03:25:00|||||||||420
1736998200000|2025-01-16 03:30:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|450
1736998500000|2025-01-16 03:35:00|||||||||616
1736998800000|2025-01-16 03:40:00|10828.6|10824.6|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|687
1736999100000|2025-01-16 03:45:00|10827.8|10823.8|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|676
1736999400000|2025-01-16 03:50:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|299
1736999700000|2025-01-16 03:55:00|||||||||75
1737000000000|2025-01-16 04:00:00|||||||||109
1737000300000|2025-01-16 04:05:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|234
1737000600000|2025-01-16 04:10:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|444
1737000900000|2025-01-16 04:15:00|10830.1|10826.1|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|141
1737001200000|2025-01-16 04:20:00|||||||||13
1737001500000|2025-01-16 04:25:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|1145
1737001800000|2025-01-16 04:30:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|2706
1737002100000|2025-01-16 04:35:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|749
1737002400000|2025-01-16 04:40:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|181
1737002700000|2025-01-16 04:45:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|1855
1737003000000|2025-01-16 04:50:00|||||||||90
1737003300000|2025-01-16 04:55:00|||||||||106
1737003600000|2025-01-16 05:00:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|543
1737003900000|2025-01-16 05:05:00|||||||||81
1737004200000|2025-01-16 05:10:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|781
1737004500000|2025-01-16 05:15:00|||||||||142
1737004800000|2025-01-16 05:20:00|||||||||496
1737005100000|2025-01-16 05:25:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|1276
1737005400000|2025-01-16 05:30:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|52
1737005700000|2025-01-16 05:35:00|||||||||45
1737006000000|2025-01-16 05:40:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1536
1737006300000|2025-01-16 05:45:00|||||||||132
1737006600000|2025-01-16 05:50:00|||||||||282
1737006900000|2025-01-16 05:55:00|||||||||64
1737007200000|2025-01-16 06:00:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1248
1737007500000|2025-01-16 06:05:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|439
1737007800000|2025-01-16 06:10:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|953
1737008100000|2025-01-16 06:15:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|832
1737008400000|2025-01-16 06:20:00|||||||||103
1737008700000|2025-01-16 06:25:00|||||||||2
1737009000000|2025-01-16 06:30:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|949
1737009300000|2025-01-16 06:35:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|1040
1737009600000|2025-01-16 06:40:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|917
1737009900000|2025-01-16 06:45:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|2328
1737010200000|2025-01-16 06:50:00|||||||||720
1737010500000|2025-01-16 06:55:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10830.9|10826.9|2378
1737010800000|2025-01-16 07:00:00|10830.9|10826.9|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|1869
1737011100000|2025-01-16 07:05:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|850
1737011400000|2025-01-16 07:10:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10829.3|10825.3|629
1737011700000|2025-01-16 07:15:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|1552
1737012000000|2025-01-16 07:20:00|10829.3|10825.3|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|979
1737012300000|2025-01-16 07:25:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1055
1737012600000|2025-01-16 07:30:00|10827|10823|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|819
1737012900000|2025-01-16 07:35:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1338
1737013200000|2025-01-16 07:40:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|841
1737013500000|2025-01-16 07:45:00|10824.7|10820.7|10827.8|10823.8|10827.8|10823.8|10824.7|10820.7|2073
1737013800000|2025-01-16 07:50:00|10826.2|10822.2|10821.5|10817.5|10826.2|10822.2|10821.5|10817.5|2731
1737014100000|2025-01-16 07:55:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|5984
1737014400000|2025-01-16 08:00:00|10821.5|10817.5|10826.2|10822.2|10826.2|10822.2|10821.5|10817.5|2163
1737014700000|2025-01-16 08:05:00|10824.7|10820.7|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|3149
1737015000000|2025-01-16 08:10:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|1947
1737015300000|2025-01-16 08:15:00|10824.7|10820.7|10823.1|10819.1|10826.2|10822.2|10823.1|10819.1|2665
1737015600000|2025-01-16 08:20:00|10824.7|10820.7|10821.5|10817.5|10824.7|10820.7|10821.5|10817.5|3071
1737015900000|2025-01-16 08:25:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10820|10816|5132
1737016200000|2025-01-16 08:30:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|2362
1737016500000|2025-01-16 08:35:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|3917
1737016800000|2025-01-16 08:40:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10820|10816|2455
1737017100000|2025-01-16 08:45:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|754
1737017400000|2025-01-16 08:50:00|10820|10816|10821.5|10817.5|10823.1|10819.1|10820|10816|4878
1737017700000|2025-01-16 08:55:00|10823.1|10819.1|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|698
1737018000000|2025-01-16 09:00:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|2036
1737018300000|2025-01-16 09:05:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|2984
1737018600000|2025-01-16 09:10:00|10820|10816|10820|10816|10821.5|10817.5|10820|10816|722
1737018900000|2025-01-16 09:15:00|10821.5|10817.5|10820|10816|10821.5|10817.5|10818.4|10814.4|1409
1737019200000|2025-01-16 09:20:00|10818.4|10814.4|10818.4|10814.4|10820|10816|10818.4|10814.4|1769
1737019500000|2025-01-16 09:25:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|4830
1737019800000|2025-01-16 09:30:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|1637
1737020100000|2025-01-16 09:35:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|2093
1737020400000|2025-01-16 09:40:00|10820|10816|10820|10816|10820|10816|10820|10816|1984
1737020700000|2025-01-16 09:45:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|838
1737021000000|2025-01-16 09:50:00|10823.1|10819.1|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|5505
1737021300000|2025-01-16 09:55:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|2168
1737021600000|2025-01-16 10:00:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|3908
1737021900000|2025-01-16 10:05:00|||||||||664
1737022200000|2025-01-16 10:10:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|1119
1737022500000|2025-01-16 10:15:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1529
1737022800000|2025-01-16 10:20:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|846
1737023100000|2025-01-16 10:25:00|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|10826.2|10822.2|541
1737023400000|2025-01-16 10:30:00|10824.7|10820.7|10827.8|10823.8|10827.8|10823.8|10824.7|10820.7|753
1737023700000|2025-01-16 10:35:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|803
1737024000000|2025-01-16 10:40:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|554
1737024300000|2025-01-16 10:45:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|524
1737024600000|2025-01-16 10:50:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|380
1737024900000|2025-01-16 10:55:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|1071
1737025200000|2025-01-16 11:00:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1173
1737025500000|2025-01-16 11:05:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1233
1737025800000|2025-01-16 11:10:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10823.1|10819.1|1859
1737026100000|2025-01-16 11:15:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|2586
1737026400000|2025-01-16 11:20:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1092
1737026700000|2025-01-16 11:25:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|550
1737027000000|2025-01-16 11:30:00|10823.1|10819.1|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|3221
1737027300000|2025-01-16 11:35:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10824.7|10820.7|1295
1737027600000|2025-01-16 11:40:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|1525
1737027900000|2025-01-16 11:45:00|10820|10816|10820|10816|10820|10816|10820|10816|1118
1737028200000|2025-01-16 11:50:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|2555
1737028500000|2025-01-16 11:55:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|3845
1737028800000|2025-01-16 12:00:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|428
1737029100000|2025-01-16 12:05:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10821.5|10817.5|766
1737029400000|2025-01-16 12:10:00|10821.5|10817.5|10816.8|10812.8|10821.5|10817.5|10816.8|10812.8|4055
1737029700000|2025-01-16 12:15:00|10818.4|10814.4|10818.4|10814.4|10818.4|10814.4|10816.8|10812.8|4309
1737030000000|2025-01-16 12:20:00|10817.6|10813.6|10812.2|10808.2|10817.6|10813.6|10812.2|10808.2|5221
1737030300000|2025-01-16 12:25:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|4360
1737030600000|2025-01-16 12:30:00|10812.2|10808.2|10812.2|10808.2|10813.7|10809.7|10812.2|10808.2|3497
1737030900000|2025-01-16 12:35:00|10813.7|10809.7|10813.7|10809.7|10813.7|10809.7|10812.2|10808.2|2084
1737031200000|2025-01-16 12:40:00|10815.3|10811.3|10812.2|10808.2|10815.3|10811.3|10812.2|10808.2|1549
1737031500000|2025-01-16 12:45:00|10810.6|10806.6|10812.2|10808.2|10812.2|10808.2|10810.6|10806.6|4863
1737031800000|2025-01-16 12:50:00|10810.6|10806.6|10810.6|10806.6|10812.2|10808.2|10809|10805|4684
1737032100000|2025-01-16 12:55:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10809|10805|4447
1737032400000|2025-01-16 13:00:00|10809|10805|10809|10805|10810.6|10806.6|10807.5|10803.5|7354
1737032700000|2025-01-16 13:05:00|10810.6|10806.6|10807.5|10803.5|10810.6|10806.6|10805.9|10801.9|4266
1737033000000|2025-01-16 13:10:00|10809|10805|10810.6|10806.6|10810.6|10806.6|10807.5|10803.5|9098
1737033300000|2025-01-16 13:15:00|10809|10805|10809|10805|10810.6|10806.6|10809|10805|11152
1737033600000|2025-01-16 13:20:00|10807.5|10803.5|10807.5|10803.5|10809|10805|10805.9|10801.9|10155
1737033900000|2025-01-16 13:25:00|10805.9|10801.9|10803.6|10799.6|10807.5|10803.5|10803.6|10799.6|8885
1737034200000|2025-01-16 13:30:00|10815.3|10811.3|10816.8|10812.8|10824.7|10820.7|10809|10805|28084
1737034500000|2025-01-16 13:35:00|10818.4|10814.4|10815.3|10811.3|10821.5|10817.5|10815.3|10811.3|18340
1737034800000|2025-01-16 13:40:00|10816.1|10812.1|10821.5|10817.5|10823.1|10819.1|10816.1|10812.1|14775
1737035100000|2025-01-16 13:45:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10818.4|10814.4|4814
1737035400000|2025-01-16 13:50:00|10823.1|10819.1|10824.7|10820.7|10829.3|10825.3|10821.5|10817.5|7337
1737035700000|2025-01-16 13:55:00|10823.1|10819.1|10823.1|10819.1|10826.2|10822.2|10820|10816|8038
1737036000000|2025-01-16 14:00:00|10824.7|10820.7|10820|10816|10824.7|10820.7|10818.4|10814.4|9549
1737036300000|2025-01-16 14:05:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10820|10816|2016
1737036600000|2025-01-16 14:10:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10820|10816|7445
1737036900000|2025-01-16 14:15:00|10821.5|10817.5|10829.3|10825.3|10829.3|10825.3|10821.5|10817.5|7161
1737037200000|2025-01-16 14:20:00|10827.8|10823.8|10824.7|10820.7|10832.5|10828.5|10824.7|10820.7|6235
1737037500000|2025-01-16 14:25:00|10826.2|10822.2|10824.7|10820.7|10826.2|10822.2|10821.5|10817.5|9493
1737037800000|2025-01-16 14:30:00|10823.1|10819.1|10821.5|10817.5|10824.7|10820.7|10818.4|10814.4|7007
1737038100000|2025-01-16 14:35:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10820|10816|5198
1737038400000|2025-01-16 14:40:00|10823.1|10819.1|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|5462
1737038700000|2025-01-16 14:45:00|10821.5|10817.5|10818.4|10814.4|10823.1|10819.1|10818.4|10814.4|6679
1737039000000|2025-01-16 14:50:00|10820|10816|10815.3|10811.3|10820|10816|10813.7|10809.7|6644
1737039300000|2025-01-16 14:55:00|10816.8|10812.8|10818.4|10814.4|10818.4|10814.4|10813.7|10809.7|8568
1737039600000|2025-01-16 15:00:00|10820|10816|10816.8|10812.8|10821.5|10817.5|10815.3|10811.3|5043
1737039900000|2025-01-16 15:05:00|10818.4|10814.4|10832.5|10828.5|10832.5|10828.5|10816.8|10812.8|28253
1737040200000|2025-01-16 15:10:00|10830.9|10826.9|10830.9|10826.9|10835.6|10831.6|10829.3|10825.3|17808
1737040500000|2025-01-16 15:15:00|10829.3|10825.3|10838.7|10834.7|10838.7|10834.7|10829.3|10825.3|9619
1737040800000|2025-01-16 15:20:00|10840.3|10836.3|10843.4|10839.4|10846.5|10842.5|10835.6|10831.6|17807
1737041100000|2025-01-16 15:25:00|10845|10841|10841.8|10837.8|10848.1|10844.1|10840.3|10836.3|12345
1737041400000|2025-01-16 15:30:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10841.8|10837.8|6165
1737041700000|2025-01-16 15:35:00|10841.8|10837.8|10846.5|10842.5|10848.1|10844.1|10840.3|10836.3|5069
1737042000000|2025-01-16 15:40:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|17339
1737042300000|2025-01-16 15:45:00|10845.8|10841.8|10843.4|10839.4|10846.5|10842.5|10841.8|10837.8|11892
1737042600000|2025-01-16 15:50:00|10845|10841|10845|10841|10846.5|10842.5|10843.4|10839.4|3473
1737042900000|2025-01-16 15:55:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10845|10841|6844
1737043200000|2025-01-16 16:00:00|10849.7|10845.7|10857.5|10853.5|10857.5|10853.5|10848.1|10844.1|17872
1737043500000|2025-01-16 16:05:00|10855.9|10851.9|10859|10855|10859|10855|10852.8|10848.8|15270
1737043800000|2025-01-16 16:10:00|10857.5|10853.5|10860.6|10856.6|10863.7|10859.7|10855.9|10851.9|14098
1737044100000|2025-01-16 16:15:00|10859|10855|10859|10855|10860.6|10856.6|10855.9|10851.9|11844
1737044400000|2025-01-16 16:20:00|10857.5|10853.5|10862.2|10858.2|10862.2|10858.2|10857.5|10853.5|19794
1737044700000|2025-01-16 16:25:00|10863.7|10859.7|10860.6|10856.6|10863.7|10859.7|10859|10855|9109
1737045000000|2025-01-16 16:30:00|10859|10855|10862.2|10858.2|10862.2|10858.2|10859|10855|3522
1737045300000|2025-01-16 16:35:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|2698
1737045600000|2025-01-16 16:40:00|10863.7|10859.7|10865.3|10861.3|10867.6|10863.6|10862.2|10858.2|6910
1737045900000|2025-01-16 16:45:00|10863.7|10859.7|10863.7|10859.7|10868.4|10864.4|10863.7|10859.7|8616
1737046200000|2025-01-16 16:50:00|10865.3|10861.3|10860.6|10856.6|10865.3|10861.3|10860.6|10856.6|11960
1737046500000|2025-01-16 16:55:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|4840
1737046800000|2025-01-16 17:00:00|10857.5|10853.5|10857.5|10853.5|10860.6|10856.6|10855.9|10851.9|8757
1737047100000|2025-01-16 17:05:00|10859|10855|10857.5|10853.5|10859|10855|10855.9|10851.9|6589
1737047400000|2025-01-16 17:10:00|10859|10855|10862.2|10858.2|10862.2|10858.2|10859|10855|4741
1737047700000|2025-01-16 17:15:00|10861.4|10857.4|10865.3|10861.3|10866.8|10862.8|10860.6|10856.6|6198
1737048000000|2025-01-16 17:20:00|10866.8|10862.8|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|8070
1737048300000|2025-01-16 17:25:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|4317
1737048600000|2025-01-16 17:30:00|10865.3|10861.3|10870|10866|10870|10866|10865.3|10861.3|6013
1737048900000|2025-01-16 17:35:00|10868.4|10864.4|10865.3|10861.3|10870|10866|10865.3|10861.3|9330
1737049200000|2025-01-16 17:40:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|8771
1737049500000|2025-01-16 17:45:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|6673
1737049800000|2025-01-16 17:50:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|8370
1737050100000|2025-01-16 17:55:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|5156
1737050400000|2025-01-16 18:00:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|3757
1737050700000|2025-01-16 18:05:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|1379
1737051000000|2025-01-16 18:10:00|10863.7|10859.7|10866.8|10862.8|10866.8|10862.8|10863.7|10859.7|1559
1737051300000|2025-01-16 18:15:00|||||||||880
1737051600000|2025-01-16 18:20:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|2833
1737051900000|2025-01-16 18:25:00|10863.7|10859.7|10862.2|10858.2|10865.3|10861.3|10862.2|10858.2|4228
1737052200000|2025-01-16 18:30:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|870
1737052500000|2025-01-16 18:35:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|6305
1737052800000|2025-01-16 18:40:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|7626
1737053100000|2025-01-16 18:45:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|6234
1737053400000|2025-01-16 18:50:00|10865.3|10861.3|10868.4|10864.4|10868.4|10864.4|10865.3|10861.3|6201
1737053700000|2025-01-16 18:55:00|10866.8|10862.8|10866.8|10862.8|10870|10866|10865.3|10861.3|6453
1737054000000|2025-01-16 19:00:00|10868.4|10864.4|10870|10866|10873.1|10869.1|10866.8|10862.8|7746
1737054300000|2025-01-16 19:05:00|10868.4|10864.4|10870|10866|10871.5|10867.5|10868.4|10864.4|3926
1737054600000|2025-01-16 19:10:00|||||||||3435
1737054900000|2025-01-16 19:15:00|10868.4|10864.4|10873.1|10869.1|10874.7|10870.7|10868.4|10864.4|12231
1737055200000|2025-01-16 19:20:00|10871.5|10867.5|10874.7|10870.7|10876.2|10872.2|10871.5|10867.5|11168
1737055500000|2025-01-16 19:25:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|8037
1737055800000|2025-01-16 19:30:00|10874.7|10870.7|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|5060
1737056100000|2025-01-16 19:35:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|3277
1737056400000|2025-01-16 19:40:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|8431
1737056700000|2025-01-16 19:45:00|10870|10866|10870|10866|10870|10866|10870|10866|9605
1737057000000|2025-01-16 19:50:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|11214
1737057300000|2025-01-16 19:55:00|10868.4|10864.4|10863.7|10859.7|10868.4|10864.4|10862.2|10858.2|18027
1737057600000|2025-01-16 20:00:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|10258
1737057900000|2025-01-16 20:05:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|10463
1737058200000|2025-01-16 20:10:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|5276
1737058500000|2025-01-16 20:15:00|10863.7|10859.7|10866.8|10862.8|10866.8|10862.8|10863.7|10859.7|4728
1737058800000|2025-01-16 20:20:00|||||||||2402
1737059100000|2025-01-16 20:25:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|1600
1737059400000|2025-01-16 20:30:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|2185
1737059700000|2025-01-16 20:35:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|2414
1737060000000|2025-01-16 20:40:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|3515
1737060300000|2025-01-16 20:45:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|4104
1737060600000|2025-01-16 20:50:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|2632
1737060900000|2025-01-16 20:55:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|6633
1737061200000|2025-01-16 21:00:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|3956
1737061500000|2025-01-16 21:05:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|4391
1737061800000|2025-01-16 21:10:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|2435
1737062100000|2025-01-16 21:15:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|2591
1737062400000|2025-01-16 21:20:00|||||||||1547
1737062700000|2025-01-16 21:25:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|1009
1737063000000|2025-01-16 21:30:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|5428
1737063300000|2025-01-16 21:35:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10859|10855|3847
1737063600000|2025-01-16 21:40:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|2758
1737063900000|2025-01-16 21:45:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10859.8|10855.8|1613
1737064200000|2025-01-16 21:50:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|2398
1737064500000|2025-01-16 21:55:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|3434
1737068400000|2025-01-16 23:00:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|229
1737068700000|2025-01-16 23:05:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|67
1737069000000|2025-01-16 23:10:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|321
1737069300000|2025-01-16 23:15:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|915
1737069600000|2025-01-16 23:20:00|||||||||173
1737069900000|2025-01-16 23:25:00|||||||||32
1737070200000|2025-01-16 23:30:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|714
1737070500000|2025-01-16 23:35:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|290
1737070800000|2025-01-16 23:40:00|||||||||508
1737071100000|2025-01-16 23:45:00|||||||||799
1737071400000|2025-01-16 23:50:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|658
1737071700000|2025-01-16 23:55:00|||||||||125
1737072000000|2025-01-17 00:00:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|1103
1737072300000|2025-01-17 00:05:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|746
1737072600000|2025-01-17 00:10:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|1150
1737072900000|2025-01-17 00:15:00|10859|10855|10855.9|10851.9|10860.6|10856.6|10855.9|10851.9|1407
1737073200000|2025-01-17 00:20:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|219
1737073500000|2025-01-17 00:25:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|2204
1737073800000|2025-01-17 00:30:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|410
1737074100000|2025-01-17 00:35:00|||||||||120
1737074400000|2025-01-17 00:40:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|374
1737074700000|2025-01-17 00:45:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|560
1737075000000|2025-01-17 00:50:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|348
1737075300000|2025-01-17 00:55:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|494
1737075600000|2025-01-17 01:00:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|474
1737075900000|2025-01-17 01:05:00|10857.5|10853.5|10862.2|10858.2|10862.2|10858.2|10857.5|10853.5|1673
1737076200000|2025-01-17 01:10:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|1721
1737076500000|2025-01-17 01:15:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|455
1737076800000|2025-01-17 01:20:00|||||||||1181
1737077100000|2025-01-17 01:25:00|||||||||260
1737077400000|2025-01-17 01:30:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|661
1737077700000|2025-01-17 01:35:00|||||||||5
1737078000000|2025-01-17 01:40:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|100
1737078300000|2025-01-17 01:45:00|||||||||9
1737078600000|2025-01-17 01:50:00|||||||||167
1737078900000|2025-01-17 01:55:00|||||||||1599
1737079200000|2025-01-17 02:00:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|480
1737079500000|2025-01-17 02:05:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|506
1737079800000|2025-01-17 02:10:00|10859|10855|10859|10855|10859|10855|10859|10855|132
1737080100000|2025-01-17 02:15:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|16
1737080400000|2025-01-17 02:20:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|643
1737080700000|2025-01-17 02:25:00|||||||||14
1737081000000|2025-01-17 02:30:00|||||||||1015
1737081300000|2025-01-17 02:35:00|||||||||49
1737081600000|2025-01-17 02:40:00|||||||||158
1737081900000|2025-01-17 02:45:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|568
1737082200000|2025-01-17 02:50:00|||||||||418
1737082500000|2025-01-17 02:55:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|743
1737082800000|2025-01-17 03:00:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|378
1737083100000|2025-01-17 03:05:00|||||||||115
1737083400000|2025-01-17 03:10:00|||||||||39
1737083700000|2025-01-17 03:15:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|1840
1737084000000|2025-01-17 03:20:00|||||||||8
1737084300000|2025-01-17 03:25:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|16
1737084600000|2025-01-17 03:30:00|10859|10855|10859|10855|10859|10855|10859|10855|704
1737084900000|2025-01-17 03:35:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|1584
1737085200000|2025-01-17 03:40:00|10859|10855|10859|10855|10859|10855|10859|10855|425
1737085500000|2025-01-17 03:45:00|10859.8|10855.8|10860.6|10856.6|10860.6|10856.6|10859.8|10855.8|533
1737085800000|2025-01-17 03:50:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|373
1737086100000|2025-01-17 03:55:00|||||||||13
1737086400000|2025-01-17 04:00:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|505
1737086700000|2025-01-17 04:05:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|1083
1737087000000|2025-01-17 04:10:00|10859|10855|10859|10855|10859|10855|10857.5|10853.5|1148
1737087300000|2025-01-17 04:15:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|2250
1737087600000|2025-01-17 04:20:00|||||||||108
1737087900000|2025-01-17 04:25:00|||||||||690
1737088200000|2025-01-17 04:30:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|181
1737088500000|2025-01-17 04:35:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|172
1737088800000|2025-01-17 04:40:00|||||||||217
1737089100000|2025-01-17 04:45:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|75
1737089400000|2025-01-17 04:50:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|383
1737089700000|2025-01-17 04:55:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|502
1737090000000|2025-01-17 05:00:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|224
1737090300000|2025-01-17 05:05:00|||||||||131
1737090600000|2025-01-17 05:10:00|||||||||3
1737090900000|2025-01-17 05:15:00|||||||||61
1737091200000|2025-01-17 05:20:00|10859|10855|10859|10855|10859|10855|10859|10855|309
1737091500000|2025-01-17 05:25:00|||||||||115
1737091800000|2025-01-17 05:30:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|1115
1737092100000|2025-01-17 05:35:00|||||||||41
1737092400000|2025-01-17 05:40:00|||||||||210
1737092700000|2025-01-17 05:45:00|10858.3|10854.3|10859|10855|10859|10855|10858.3|10854.3|757
1737093000000|2025-01-17 05:50:00|||||||||515
1737093300000|2025-01-17 05:55:00|||||||||215
1737093600000|2025-01-17 06:00:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|1212
1737093900000|2025-01-17 06:05:00|||||||||220
1737094200000|2025-01-17 06:10:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|396
1737094500000|2025-01-17 06:15:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|462
1737094800000|2025-01-17 06:20:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|354
1737095100000|2025-01-17 06:25:00|||||||||86
1737095400000|2025-01-17 06:30:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|997
1737095700000|2025-01-17 06:35:00|||||||||177
1737096000000|2025-01-17 06:40:00|||||||||73
1737096300000|2025-01-17 06:45:00|10859|10855|10859|10855|10859|10855|10859|10855|544
1737096600000|2025-01-17 06:50:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|724
1737096900000|2025-01-17 06:55:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|196
1737097200000|2025-01-17 07:00:00|10859|10855|10862.2|10858.2|10862.2|10858.2|10859|10855|1889
1737097500000|2025-01-17 07:05:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|1087
1737097800000|2025-01-17 07:10:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|445
1737098100000|2025-01-17 07:15:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|869
1737098400000|2025-01-17 07:20:00|10863.7|10859.7|10860.6|10856.6|10865.3|10861.3|10860.6|10856.6|1827
1737098700000|2025-01-17 07:25:00|10859.8|10855.8|10857.5|10853.5|10859.8|10855.8|10857.5|10853.5|574
1737099000000|2025-01-17 07:30:00|10858.3|10854.3|10860.6|10856.6|10860.6|10856.6|10858.3|10854.3|1444
1737099300000|2025-01-17 07:35:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|615
1737099600000|2025-01-17 07:40:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1656
1737099900000|2025-01-17 07:45:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|341
1737100200000|2025-01-17 07:50:00|10863.7|10859.7|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|1875
1737100500000|2025-01-17 07:55:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|2548
1737100800000|2025-01-17 08:00:00|10868.4|10864.4|10870|10866|10871.5|10867.5|10866.8|10862.8|5773
1737101100000|2025-01-17 08:05:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|3444
1737101400000|2025-01-17 08:10:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10868.4|10864.4|2300
1737101700000|2025-01-17 08:15:00|10868.4|10864.4|10868.4|10864.4|10871.5|10867.5|10868.4|10864.4|1914
1737102000000|2025-01-17 08:20:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|3431
1737102300000|2025-01-17 08:25:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|1581
1737102600000|2025-01-17 08:30:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|1636
1737102900000|2025-01-17 08:35:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|3607
1737103200000|2025-01-17 08:40:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|1564
1737103500000|2025-01-17 08:45:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|2017
1737103800000|2025-01-17 08:50:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|436
1737104100000|2025-01-17 08:55:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|770
1737104400000|2025-01-17 09:00:00|||||||||1039
1737104700000|2025-01-17 09:05:00|10868.4|10864.4|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|1468
1737105000000|2025-01-17 09:10:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|2647
1737105300000|2025-01-17 09:15:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|3285
1737105600000|2025-01-17 09:20:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|1791
1737105900000|2025-01-17 09:25:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|935
1737106200000|2025-01-17 09:30:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|368
1737106500000|2025-01-17 09:35:00|||||||||61
1737106800000|2025-01-17 09:40:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|944
1737107100000|2025-01-17 09:45:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1989
1737107400000|2025-01-17 09:50:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|3251
1737107700000|2025-01-17 09:55:00|||||||||1502
1737108000000|2025-01-17 10:00:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|717
1737108300000|2025-01-17 10:05:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|1240
1737108600000|2025-01-17 10:10:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|237
1737108900000|2025-01-17 10:15:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10865.3|10861.3|2026
1737109200000|2025-01-17 10:20:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|666
1737109500000|2025-01-17 10:25:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|1918
1737109800000|2025-01-17 10:30:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|1811
1737110100000|2025-01-17 10:35:00|||||||||118
1737110400000|2025-01-17 10:40:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|2092
1737110700000|2025-01-17 10:45:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|1536
1737111000000|2025-01-17 10:50:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|581
1737111300000|2025-01-17 10:55:00|10865.3|10861.3|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|1260
1737111600000|2025-01-17 11:00:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|3587
1737111900000|2025-01-17 11:05:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|1255
1737112200000|2025-01-17 11:10:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|467
1737112500000|2025-01-17 11:15:00|10870|10866|10873.1|10869.1|10873.1|10869.1|10870|10866|3281
1737112800000|2025-01-17 11:20:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|2971
1737113100000|2025-01-17 11:25:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|2079
1737113400000|2025-01-17 11:30:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|3352
1737113700000|2025-01-17 11:35:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10870|10866|3294
1737114000000|2025-01-17 11:40:00|||||||||529
1737114300000|2025-01-17 11:45:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|1246
1737114600000|2025-01-17 11:50:00|||||||||68
1737114900000|2025-01-17 11:55:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|2493
1737115200000|2025-01-17 12:00:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|2321
1737115500000|2025-01-17 12:05:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1803
1737115800000|2025-01-17 12:10:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1409
1737116100000|2025-01-17 12:15:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|1300
1737116400000|2025-01-17 12:20:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1455
1737116700000|2025-01-17 12:25:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|7326
1737117000000|2025-01-17 12:30:00|10880.9|10876.9|10876.2|10872.2|10880.9|10876.9|10876.2|10872.2|6283
1737117300000|2025-01-17 12:35:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|1448
1737117600000|2025-01-17 12:40:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|2276
1737117900000|2025-01-17 12:45:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|2855
1737118200000|2025-01-17 12:50:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|1677
1737118500000|2025-01-17 12:55:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1207
1737118800000|2025-01-17 13:00:00|10879.3|10875.3|10882.5|10878.5|10884|10880|10877.8|10873.8|9649
1737119100000|2025-01-17 13:05:00|10880.9|10876.9|10885.6|10881.6|10885.6|10881.6|10880.9|10876.9|9393
1737119400000|2025-01-17 13:10:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10882.5|10878.5|19858
1737119700000|2025-01-17 13:15:00|10886.4|10882.4|10882.5|10878.5|10887.2|10883.2|10882.5|10878.5|17003
1737120000000|2025-01-17 13:20:00|10880.9|10876.9|10884|10880|10885.6|10881.6|10880.9|10876.9|5610
1737120300000|2025-01-17 13:25:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|5235
1737120600000|2025-01-17 13:30:00|10884|10880|10880.9|10876.9|10885.6|10881.6|10880.9|10876.9|5209
1737120900000|2025-01-17 13:35:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10877.8|10873.8|7646
1737121200000|2025-01-17 13:40:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|5726
1737121500000|2025-01-17 13:45:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|2948
1737121800000|2025-01-17 13:50:00|10877.8|10873.8|10876.2|10872.2|10879.3|10875.3|10874.7|10870.7|14448
1737122100000|2025-01-17 13:55:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|10293
1737122400000|2025-01-17 14:00:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|7876
1737122700000|2025-01-17 14:05:00|10873.1|10869.1|10876.2|10872.2|10877.8|10873.8|10873.1|10869.1|6203
1737123000000|2025-01-17 14:10:00|10874.7|10870.7|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|1818
1737123300000|2025-01-17 14:15:00|10874.7|10870.7|10870|10866|10874.7|10870.7|10870|10866|7531
1737123600000|2025-01-17 14:20:00|10868.4|10864.4|10862.2|10858.2|10870|10866|10862.2|10858.2|6766
1737123900000|2025-01-17 14:25:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10859|10855|18476
1737124200000|2025-01-17 14:30:00|10865.3|10861.3|10862.2|10858.2|10866.8|10862.8|10860.6|10856.6|10893
1737124500000|2025-01-17 14:35:00|10860.6|10856.6|10857.5|10853.5|10862.2|10858.2|10855.9|10851.9|7772
1737124800000|2025-01-17 14:40:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|5459
1737125100000|2025-01-17 14:45:00|10855.9|10851.9|10857.5|10853.5|10859|10855|10855.9|10851.9|3071
1737125400000|2025-01-17 14:50:00|10855.9|10851.9|10862.2|10858.2|10862.2|10858.2|10855.9|10851.9|7828
1737125700000|2025-01-17 14:55:00|10860.6|10856.6|10859|10855|10862.2|10858.2|10859|10855|5849
1737126000000|2025-01-17 15:00:00|10860.6|10856.6|10859|10855|10862.2|10858.2|10859|10855|7784
1737126300000|2025-01-17 15:05:00|10860.6|10856.6|10863.7|10859.7|10863.7|10859.7|10860.6|10856.6|5413
1737126600000|2025-01-17 15:10:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|3652
1737126900000|2025-01-17 15:15:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|6009
1737127200000|2025-01-17 15:20:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10862.2|10858.2|6990
1737127500000|2025-01-17 15:25:00|10866.8|10862.8|10870|10866|10870|10866|10866.8|10862.8|5103
1737127800000|2025-01-17 15:30:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|5166
1737128100000|2025-01-17 15:35:00|10865.3|10861.3|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|3760
1737128400000|2025-01-17 15:40:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|2328
1737128700000|2025-01-17 15:45:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10860.6|10856.6|4772
1737129000000|2025-01-17 15:50:00|10863.7|10859.7|10862.2|10858.2|10865.3|10861.3|10860.6|10856.6|2894
1737129300000|2025-01-17 15:55:00|10860.6|10856.6|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|4144
1737129600000|2025-01-17 16:00:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|4082
1737129900000|2025-01-17 16:05:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|5021
1737130200000|2025-01-17 16:10:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|4157
1737130500000|2025-01-17 16:15:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|3077
1737130800000|2025-01-17 16:20:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|7501
1737131100000|2025-01-17 16:25:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|3645
1737131400000|2025-01-17 16:30:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|2215
1737131700000|2025-01-17 16:35:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|2842
1737132000000|2025-01-17 16:40:00|10851.2|10847.2|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|5779
1737132300000|2025-01-17 16:45:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|3733
1737132600000|2025-01-17 16:50:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|4039
1737132900000|2025-01-17 16:55:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|8458
1737133200000|2025-01-17 17:00:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|1778
1737133500000|2025-01-17 17:05:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|4272
1737133800000|2025-01-17 17:10:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|793
1737134100000|2025-01-17 17:15:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|1287
1737134400000|2025-01-17 17:20:00|10851.2|10847.2|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|1655
1737134700000|2025-01-17 17:25:00|||||||||1151
1737135000000|2025-01-17 17:30:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10854.3|10850.3|5647
1737135300000|2025-01-17 17:35:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|2143
1737135600000|2025-01-17 17:40:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|2094
1737135900000|2025-01-17 17:45:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|1586
1737136200000|2025-01-17 17:50:00|10855.9|10851.9|10859|10855|10860.6|10856.6|10855.9|10851.9|4138
1737136500000|2025-01-17 17:55:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|4001
1737136800000|2025-01-17 18:00:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|1703
1737137100000|2025-01-17 18:05:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|2511
1737137400000|2025-01-17 18:10:00|10859|10855|10862.2|10858.2|10862.2|10858.2|10859|10855|3625
1737137700000|2025-01-17 18:15:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1628
1737138000000|2025-01-17 18:20:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|1938
1737138300000|2025-01-17 18:25:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|3694
1737138600000|2025-01-17 18:30:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|2285
1737138900000|2025-01-17 18:35:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|2137
1737139200000|2025-01-17 18:40:00|||||||||495
1737139500000|2025-01-17 18:45:00|10862.2|10858.2|10859|10855|10862.2|10858.2|10859|10855|1984
1737139800000|2025-01-17 18:50:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|1760
1737140100000|2025-01-17 18:55:00|10859|10855|10859|10855|10859|10855|10859|10855|226
1737140400000|2025-01-17 19:00:00|10857.5|10853.5|10859|10855|10860.6|10856.6|10857.5|10853.5|1959
1737140700000|2025-01-17 19:05:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|473
1737141000000|2025-01-17 19:10:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|2471
1737141300000|2025-01-17 19:15:00|10855.9|10851.9|10852.8|10848.8|10855.9|10851.9|10852.8|10848.8|3955
1737141600000|2025-01-17 19:20:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|3911
1737141900000|2025-01-17 19:25:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|2606
1737142200000|2025-01-17 19:30:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|2652
1737142500000|2025-01-17 19:35:00|10857.5|10853.5|10854.3|10850.3|10857.5|10853.5|10854.3|10850.3|2125
1737142800000|2025-01-17 19:40:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|3386
1737143100000|2025-01-17 19:45:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|3691
1737143400000|2025-01-17 19:50:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|3030
1737143700000|2025-01-17 19:55:00|10854.3|10850.3|10857.5|10853.5|10857.5|10853.5|10854.3|10850.3|10810
1737144000000|2025-01-17 20:00:00|10855.9|10851.9|10859|10855|10860.6|10856.6|10855.9|10851.9|4698
1737144300000|2025-01-17 20:05:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|4063
1737144600000|2025-01-17 20:10:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|2018
1737144900000|2025-01-17 20:15:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|5302
1737145200000|2025-01-17 20:20:00|10859|10855|10857.5|10853.5|10859|10855|10855.9|10851.9|1329
1737145500000|2025-01-17 20:25:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|891
1737145800000|2025-01-17 20:30:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|719
1737146100000|2025-01-17 20:35:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|3165
1737146400000|2025-01-17 20:40:00|||||||||1245
1737146700000|2025-01-17 20:45:00|||||||||3963
1737147000000|2025-01-17 20:50:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|3594
1737147300000|2025-01-17 20:55:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|2818
1737147600000|2025-01-17 21:00:00|10854.3|10850.3|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|5412
1737147900000|2025-01-17 21:05:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|3008
1737148200000|2025-01-17 21:10:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|1586
1737148500000|2025-01-17 21:15:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|1343
1737148800000|2025-01-17 21:20:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|4445
1737149100000|2025-01-17 21:25:00|||||||||2010
1737149400000|2025-01-17 21:30:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|2138
1737149700000|2025-01-17 21:35:00|||||||||786
1737150000000|2025-01-17 21:40:00|||||||||898
1737150300000|2025-01-17 21:45:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|4247
1737150600000|2025-01-17 21:50:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|3798
1737150900000|2025-01-17 21:55:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|10940
1737327600000|2025-01-19 23:00:00|10844.2|10840.2|10840.3|10836.3|10845.8|10841.8|10840.3|10836.3|3454
1737327900000|2025-01-19 23:05:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|1389
1737328200000|2025-01-19 23:10:00|10841.1|10837.1|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1151
1737328500000|2025-01-19 23:15:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|1673
1737328800000|2025-01-19 23:20:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|647
1737329100000|2025-01-19 23:25:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1144
1737329400000|2025-01-19 23:30:00|||||||||153
1737329700000|2025-01-19 23:35:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|237
1737330000000|2025-01-19 23:40:00|||||||||26
1737330300000|2025-01-19 23:45:00|||||||||54
1737330600000|2025-01-19 23:50:00|||||||||368
1737330900000|2025-01-19 23:55:00|||||||||306
1737331200000|2025-01-20 00:00:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|523
1737331500000|2025-01-20 00:05:00|10845|10841|10845|10841|10845|10841|10845|10841|133
1737331800000|2025-01-20 00:10:00|||||||||183
1737332100000|2025-01-20 00:15:00|||||||||60
1737332400000|2025-01-20 00:20:00|||||||||313
1737332700000|2025-01-20 00:25:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|321
1737333000000|2025-01-20 00:30:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1092
1737333300000|2025-01-20 00:35:00|10842.6|10838.6|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|475
1737333600000|2025-01-20 00:40:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|434
1737333900000|2025-01-20 00:45:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|160
1737334200000|2025-01-20 00:50:00|10844.2|10840.2|10845|10841|10845|10841|10844.2|10840.2|1201
1737334500000|2025-01-20 00:55:00|||||||||272
1737334800000|2025-01-20 01:00:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|482
1737335100000|2025-01-20 01:05:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|915
1737335400000|2025-01-20 01:10:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|717
1737335700000|2025-01-20 01:15:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|874
1737336000000|2025-01-20 01:20:00|||||||||231
1737336300000|2025-01-20 01:25:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|595
1737336600000|2025-01-20 01:30:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|440
1737336900000|2025-01-20 01:35:00|||||||||289
1737337200000|2025-01-20 01:40:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|403
1737337500000|2025-01-20 01:45:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|1148
1737337800000|2025-01-20 01:50:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|1000
1737338100000|2025-01-20 01:55:00|||||||||702
1737338400000|2025-01-20 02:00:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|412
1737338700000|2025-01-20 02:05:00|||||||||528
1737339000000|2025-01-20 02:10:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|449
1737339300000|2025-01-20 02:15:00|||||||||3
1737339600000|2025-01-20 02:20:00|||||||||15
1737339900000|2025-01-20 02:25:00|||||||||156
1737340200000|2025-01-20 02:30:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|1010
1737340500000|2025-01-20 02:35:00|||||||||3
1737340800000|2025-01-20 02:40:00|||||||||30
1737341100000|2025-01-20 02:45:00|||||||||126
1737341400000|2025-01-20 02:50:00|||||||||23
1737341700000|2025-01-20 02:55:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|811
1737342000000|2025-01-20 03:00:00|||||||||13
1737342300000|2025-01-20 03:05:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|720
1737342600000|2025-01-20 03:10:00|||||||||17
1737342900000|2025-01-20 03:15:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|36
1737343200000|2025-01-20 03:20:00|||||||||2
1737343500000|2025-01-20 03:25:00|||||||||32
1737343800000|2025-01-20 03:30:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|275
1737344100000|2025-01-20 03:35:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|510
1737344400000|2025-01-20 03:40:00|||||||||6
1737344700000|2025-01-20 03:45:00|||||||||54
1737345000000|2025-01-20 03:50:00|||||||||16
1737345300000|2025-01-20 03:55:00|||||||||4
1737345600000|2025-01-20 04:00:00|||||||||2
1737345900000|2025-01-20 04:05:00|||||||||16
1737346200000|2025-01-20 04:10:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|546
1737346500000|2025-01-20 04:15:00|||||||||50
1737346800000|2025-01-20 04:20:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|329
1737347100000|2025-01-20 04:25:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|653
1737347400000|2025-01-20 04:30:00|||||||||3
1737347700000|2025-01-20 04:35:00|||||||||8
1737348000000|2025-01-20 04:40:00|||||||||268
1737348300000|2025-01-20 04:45:00|||||||||2
1737348600000|2025-01-20 04:50:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|39
1737348900000|2025-01-20 04:55:00|||||||||143
1737349200000|2025-01-20 05:00:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|761
1737349500000|2025-01-20 05:05:00|||||||||505
1737349800000|2025-01-20 05:10:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|118
1737350100000|2025-01-20 05:15:00|||||||||322
1737350400000|2025-01-20 05:20:00|||||||||3
1737350700000|2025-01-20 05:25:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|102
1737351000000|2025-01-20 05:30:00|||||||||4
1737351300000|2025-01-20 05:35:00|||||||||301
1737351600000|2025-01-20 05:40:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|142
1737351900000|2025-01-20 05:45:00|||||||||4
1737352200000|2025-01-20 05:50:00|||||||||25
1737352500000|2025-01-20 05:55:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|919
1737352800000|2025-01-20 06:00:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|718
1737353100000|2025-01-20 06:05:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|794
1737353400000|2025-01-20 06:10:00|10845.8|10841.8|10846.5|10842.5|10846.5|10842.5|10845|10841|1798
1737353700000|2025-01-20 06:15:00|||||||||34
1737354000000|2025-01-20 06:20:00|||||||||384
1737354300000|2025-01-20 06:25:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1737
1737354600000|2025-01-20 06:30:00|||||||||291
1737354900000|2025-01-20 06:35:00|||||||||75
1737355200000|2025-01-20 06:40:00|||||||||156
1737355500000|2025-01-20 06:45:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|805
1737355800000|2025-01-20 06:50:00|||||||||52
1737356100000|2025-01-20 06:55:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|1225
1737356400000|2025-01-20 07:00:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|927
1737356700000|2025-01-20 07:05:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1026
1737357000000|2025-01-20 07:10:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|1279
1737357300000|2025-01-20 07:15:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|86
1737357600000|2025-01-20 07:20:00|10845|10841|10845|10841|10846.5|10842.5|10843.4|10839.4|1791
1737357900000|2025-01-20 07:25:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|544
1737358200000|2025-01-20 07:30:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|210
1737358500000|2025-01-20 07:35:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1898
1737358800000|2025-01-20 07:40:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|832
1737359100000|2025-01-20 07:45:00|||||||||165
1737359400000|2025-01-20 07:50:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|2184
1737359700000|2025-01-20 07:55:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10848.1|10844.1|1536
1737360000000|2025-01-20 08:00:00|10849.7|10845.7|10845|10841|10849.7|10845.7|10845|10841|1622
1737360300000|2025-01-20 08:05:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|769
1737360600000|2025-01-20 08:10:00|10846.5|10842.5|10841.8|10837.8|10846.5|10842.5|10841.8|10837.8|767
1737360900000|2025-01-20 08:15:00|10842.6|10838.6|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|771
1737361200000|2025-01-20 08:20:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|514
1737361500000|2025-01-20 08:25:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|2084
1737361800000|2025-01-20 08:30:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|3078
1737362100000|2025-01-20 08:35:00|10841.8|10837.8|10846.5|10842.5|10846.5|10842.5|10841.8|10837.8|2008
1737362400000|2025-01-20 08:40:00|10848.1|10844.1|10845|10841|10848.1|10844.1|10845|10841|917
1737362700000|2025-01-20 08:45:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10842.6|10838.6|1699
1737363000000|2025-01-20 08:50:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|420
1737363300000|2025-01-20 08:55:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|777
1737363600000|2025-01-20 09:00:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|1015
1737363900000|2025-01-20 09:05:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|213
1737364200000|2025-01-20 09:10:00|10841.8|10837.8|10837.2|10833.2|10841.8|10837.8|10837.2|10833.2|1648
1737364500000|2025-01-20 09:15:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1877
1737364800000|2025-01-20 09:20:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|201
1737365100000|2025-01-20 09:25:00|||||||||218
1737365400000|2025-01-20 09:30:00|||||||||92
1737365700000|2025-01-20 09:35:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|260
1737366000000|2025-01-20 09:40:00|||||||||143
1737366300000|2025-01-20 09:45:00|||||||||222
1737366600000|2025-01-20 09:50:00|10839.5|10835.5|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|692
1737366900000|2025-01-20 09:55:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|867
1737367200000|2025-01-20 10:00:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|1918
1737367500000|2025-01-20 10:05:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10834|10830|2005
1737367800000|2025-01-20 10:10:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|783
1737368100000|2025-01-20 10:15:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|271
1737368400000|2025-01-20 10:20:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|3262
1737368700000|2025-01-20 10:25:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|971
1737369000000|2025-01-20 10:30:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|2195
1737369300000|2025-01-20 10:35:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|922
1737369600000|2025-01-20 10:40:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1147
1737369900000|2025-01-20 10:45:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1974
1737370200000|2025-01-20 10:50:00|||||||||13
1737370500000|2025-01-20 10:55:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1100
1737370800000|2025-01-20 11:00:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|289
1737371100000|2025-01-20 11:05:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|892
1737371400000|2025-01-20 11:10:00|||||||||195
1737371700000|2025-01-20 11:15:00|||||||||194
1737372000000|2025-01-20 11:20:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|240
1737372300000|2025-01-20 11:25:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|731
1737372600000|2025-01-20 11:30:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|247
1737372900000|2025-01-20 11:35:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|989
1737373200000|2025-01-20 11:40:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|704
1737373500000|2025-01-20 11:45:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|811
1737373800000|2025-01-20 11:50:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|459
1737374100000|2025-01-20 11:55:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1397
1737374400000|2025-01-20 12:00:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1368
1737374700000|2025-01-20 12:05:00|||||||||202
1737375000000|2025-01-20 12:10:00|10834|10830|10834|10830|10834|10830|10834|10830|556
1737375300000|2025-01-20 12:15:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|3090
1737375600000|2025-01-20 12:20:00|10834|10830|10830.9|10826.9|10834|10830|10830.9|10826.9|856
1737375900000|2025-01-20 12:25:00|10829.3|10825.3|10829.3|10825.3|10830.1|10826.1|10829.3|10825.3|3313
1737376200000|2025-01-20 12:30:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|2324
1737376500000|2025-01-20 12:35:00|||||||||343
1737376800000|2025-01-20 12:40:00|||||||||834
1737377100000|2025-01-20 12:45:00|||||||||235
1737377400000|2025-01-20 12:50:00|||||||||86
1737377700000|2025-01-20 12:55:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|2206
1737378000000|2025-01-20 13:00:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|2125
1737378300000|2025-01-20 13:05:00|10834|10830|10834|10830|10834|10830|10834|10830|1374
1737378600000|2025-01-20 13:10:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|991
1737378900000|2025-01-20 13:15:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|428
1737379200000|2025-01-20 13:20:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|291
1737379500000|2025-01-20 13:25:00|10834|10830|10830.9|10826.9|10834|10830|10830.9|10826.9|1928
1737379800000|2025-01-20 13:30:00|10832.5|10828.5|10851.2|10847.2|10851.2|10847.2|10830.9|10826.9|15918
1737380100000|2025-01-20 13:35:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10845|10841|6633
1737380400000|2025-01-20 13:40:00|10846.5|10842.5|10849.7|10845.7|10851.2|10847.2|10845|10841|3142
1737380700000|2025-01-20 13:45:00|10851.2|10847.2|10852.8|10848.8|10855.9|10851.9|10849.7|10845.7|6704
1737381000000|2025-01-20 13:50:00|10854.3|10850.3|10855.9|10851.9|10857.5|10853.5|10852.8|10848.8|2801
1737381300000|2025-01-20 13:55:00|10857.5|10853.5|10862.2|10858.2|10862.2|10858.2|10855.9|10851.9|7964
1737381600000|2025-01-20 14:00:00|10860.6|10856.6|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|4865
1737381900000|2025-01-20 14:05:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10859|10855|3502
1737382200000|2025-01-20 14:10:00|10862.2|10858.2|10857.5|10853.5|10862.2|10858.2|10857.5|10853.5|3413
1737382500000|2025-01-20 14:15:00|10859|10855|10860.6|10856.6|10862.2|10858.2|10857.5|10853.5|2235
1737382800000|2025-01-20 14:20:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|2319
1737383100000|2025-01-20 14:25:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1379
1737383400000|2025-01-20 14:30:00|10862.9|10858.9|10866.8|10862.8|10866.8|10862.8|10862.2|10858.2|2881
1737383700000|2025-01-20 14:35:00|10865.3|10861.3|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|2766
1737384000000|2025-01-20 14:40:00|10862.2|10858.2|10876.2|10872.2|10876.2|10872.2|10862.2|10858.2|9064
1737384300000|2025-01-20 14:45:00|10877.8|10873.8|10873.1|10869.1|10877.8|10873.8|10873.1|10869.1|5267
1737384600000|2025-01-20 14:50:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1672
1737384900000|2025-01-20 14:55:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10870|10866|3201
1737385200000|2025-01-20 15:00:00|10873.1|10869.1|10868.4|10864.4|10873.1|10869.1|10866.8|10862.8|4581
1737385500000|2025-01-20 15:05:00|||||||||241
1737385800000|2025-01-20 15:10:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|2521
1737386100000|2025-01-20 15:15:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|2298
1737386400000|2025-01-20 15:20:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|1209
1737386700000|2025-01-20 15:25:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|3445
1737387000000|2025-01-20 15:30:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|533
1737387300000|2025-01-20 15:35:00|10870|10866|10870|10866|10870|10866|10870|10866|989
1737387600000|2025-01-20 15:40:00|||||||||794
1737387900000|2025-01-20 15:45:00|10868.4|10864.4|10870|10866|10871.5|10867.5|10866.8|10862.8|3442
1737388200000|2025-01-20 15:50:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10870|10866|1390
1737388500000|2025-01-20 15:55:00|10871.5|10867.5|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|1304
1737388800000|2025-01-20 16:00:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|569
1737389100000|2025-01-20 16:05:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|1408
1737389400000|2025-01-20 16:10:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1290
1737389700000|2025-01-20 16:15:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1799
1737390000000|2025-01-20 16:20:00|||||||||371
1737390300000|2025-01-20 16:25:00|||||||||205
1737390600000|2025-01-20 16:30:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|803
1737390900000|2025-01-20 16:35:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|557
1737391200000|2025-01-20 16:40:00|||||||||344
1737391500000|2025-01-20 16:45:00|||||||||171
1737391800000|2025-01-20 16:50:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|1607
1737392100000|2025-01-20 16:55:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|1002
1737392400000|2025-01-20 17:00:00|||||||||53
1737392700000|2025-01-20 17:05:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|791
1737393000000|2025-01-20 17:10:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|337
1737393300000|2025-01-20 17:15:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|791
1737393600000|2025-01-20 17:20:00|10869.2|10865.2|10868.4|10864.4|10870|10866|10868.4|10864.4|1450
1737393900000|2025-01-20 17:25:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10857.5|10853.5|14779
1737394200000|2025-01-20 17:30:00|10870|10866|10870|10866|10870|10866|10868.4|10864.4|1292
1737394500000|2025-01-20 17:35:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10870|10866|1524
1737394800000|2025-01-20 17:40:00|||||||||144
1737395100000|2025-01-20 17:45:00|||||||||372
1737395400000|2025-01-20 17:50:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1663
1737395700000|2025-01-20 17:55:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|458
1737414000000|2025-01-20 23:00:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10877.8|10873.8|3312
1737414300000|2025-01-20 23:05:00|10880.9|10876.9|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|1236
1737414600000|2025-01-20 23:10:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1056
1737414900000|2025-01-20 23:15:00|10882.5|10878.5|10895|10891|10896.5|10892.5|10882.5|10878.5|8798
1737415200000|2025-01-20 23:20:00|10893.4|10889.4|10895|10891|10898.1|10894.1|10893.4|10889.4|5315
1737415500000|2025-01-20 23:25:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2199
1737415800000|2025-01-20 23:30:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|3162
1737416100000|2025-01-20 23:35:00|10893.4|10889.4|10891.8|10887.8|10895|10891|10890.3|10886.3|1484
1737416400000|2025-01-20 23:40:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|1772
1737416700000|2025-01-20 23:45:00|10895|10891|10898.1|10894.1|10898.1|10894.1|10891.8|10887.8|1962
1737417000000|2025-01-20 23:50:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|2359
1737417300000|2025-01-20 23:55:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10895|10891|1629
1737417600000|2025-01-21 00:00:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|2207
1737417900000|2025-01-21 00:05:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|2534
1737418200000|2025-01-21 00:10:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|1681
1737418500000|2025-01-21 00:15:00|10902.8|10898.8|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|2624
1737418800000|2025-01-21 00:20:00|10904.3|10900.3|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|3788
1737419100000|2025-01-21 00:25:00|10905.9|10901.9|10899.7|10895.7|10905.9|10901.9|10899.7|10895.7|1797
1737419400000|2025-01-21 00:30:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|3592
1737419700000|2025-01-21 00:35:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|720
1737420000000|2025-01-21 00:40:00|10898.1|10894.1|10904.3|10900.3|10904.3|10900.3|10898.1|10894.1|2951
1737420300000|2025-01-21 00:45:00|10902.8|10898.8|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|3061
1737420600000|2025-01-21 00:50:00|10902.8|10898.8|10882.5|10878.5|10902.8|10898.8|10879.3|10875.3|17245
1737420900000|2025-01-21 00:55:00|10880.9|10876.9|10884|10880|10884|10880|10879.3|10875.3|12148
1737421200000|2025-01-21 01:00:00|10882.5|10878.5|10885.6|10881.6|10888.7|10884.7|10882.5|10878.5|6177
1737421500000|2025-01-21 01:05:00|10884|10880|10879.3|10875.3|10884|10880|10879.3|10875.3|2701
1737421800000|2025-01-21 01:10:00|10880.9|10876.9|10891.8|10887.8|10891.8|10887.8|10880.9|10876.9|9158
1737422100000|2025-01-21 01:15:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|6100
1737422400000|2025-01-21 01:20:00|10891.8|10887.8|10895|10891|10896.5|10892.5|10891.8|10887.8|6121
1737422700000|2025-01-21 01:25:00|10896.5|10892.5|10904.3|10900.3|10905.9|10901.9|10895|10891|8522
1737423000000|2025-01-21 01:30:00|10902.8|10898.8|10899.7|10895.7|10902.8|10898.8|10898.1|10894.1|2825
1737423300000|2025-01-21 01:35:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1734
1737423600000|2025-01-21 01:40:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1230
1737423900000|2025-01-21 01:45:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|577
1737424200000|2025-01-21 01:50:00|10899.7|10895.7|10896.5|10892.5|10899.7|10895.7|10896.5|10892.5|1229
1737424500000|2025-01-21 01:55:00|10895|10891|10898.1|10894.1|10898.1|10894.1|10895|10891|1793
1737424800000|2025-01-21 02:00:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|1379
1737425100000|2025-01-21 02:05:00|10901.2|10897.2|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|1439
1737425400000|2025-01-21 02:10:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1276
1737425700000|2025-01-21 02:15:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|159
1737426000000|2025-01-21 02:20:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|1388
1737426300000|2025-01-21 02:25:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|814
1737426600000|2025-01-21 02:30:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|1430
1737426900000|2025-01-21 02:35:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|594
1737427200000|2025-01-21 02:40:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|870
1737427500000|2025-01-21 02:45:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1039
1737427800000|2025-01-21 02:50:00|10902.8|10898.8|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|1634
1737428100000|2025-01-21 02:55:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1113
1737428400000|2025-01-21 03:00:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|817
1737428700000|2025-01-21 03:05:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|673
1737429000000|2025-01-21 03:10:00|10907.5|10903.5|10909|10905|10909|10905|10905.9|10901.9|2384
1737429300000|2025-01-21 03:15:00|10910.6|10906.6|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|7004
1737429600000|2025-01-21 03:20:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1732
1737429900000|2025-01-21 03:25:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|1471
1737430200000|2025-01-21 03:30:00|||||||||277
1737430500000|2025-01-21 03:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|358
1737430800000|2025-01-21 03:40:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1531
1737431100000|2025-01-21 03:45:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|526
1737431400000|2025-01-21 03:50:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1591
1737431700000|2025-01-21 03:55:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1195
1737432000000|2025-01-21 04:00:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|620
1737432300000|2025-01-21 04:05:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|852
1737432600000|2025-01-21 04:10:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|937
1737432900000|2025-01-21 04:15:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|1697
1737433200000|2025-01-21 04:20:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|459
1737433500000|2025-01-21 04:25:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|710
1737433800000|2025-01-21 04:30:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|564
1737434100000|2025-01-21 04:35:00|||||||||59
1737434400000|2025-01-21 04:40:00|||||||||944
1737434700000|2025-01-21 04:45:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|445
1737435000000|2025-01-21 04:50:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|112
1737435300000|2025-01-21 04:55:00|||||||||85
1737435600000|2025-01-21 05:00:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|407
1737435900000|2025-01-21 05:05:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1509
1737436200000|2025-01-21 05:10:00|||||||||25
1737436500000|2025-01-21 05:15:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|2369
1737436800000|2025-01-21 05:20:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|257
1737437100000|2025-01-21 05:25:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|625
1737437400000|2025-01-21 05:30:00|||||||||41
1737437700000|2025-01-21 05:35:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|45
1737438000000|2025-01-21 05:40:00|||||||||1020
1737438300000|2025-01-21 05:45:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|774
1737438600000|2025-01-21 05:50:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|626
1737438900000|2025-01-21 05:55:00|10901.2|10897.2|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|4993
1737439200000|2025-01-21 06:00:00|||||||||197
1737439500000|2025-01-21 06:05:00|||||||||302
1737439800000|2025-01-21 06:10:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|2760
1737440100000|2025-01-21 06:15:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1809
1737440400000|2025-01-21 06:20:00|||||||||2340
1737440700000|2025-01-21 06:25:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|619
1737441000000|2025-01-21 06:30:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|582
1737441300000|2025-01-21 06:35:00|||||||||356
1737441600000|2025-01-21 06:40:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|1193
1737441900000|2025-01-21 06:45:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|3144
1737442200000|2025-01-21 06:50:00|10895|10891|10891.8|10887.8|10895|10891|10891.8|10887.8|2222
1737442500000|2025-01-21 06:55:00|10890.3|10886.3|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|3334
1737442800000|2025-01-21 07:00:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|2306
1737443100000|2025-01-21 07:05:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|1264
1737443400000|2025-01-21 07:10:00|10891.8|10887.8|10895|10891|10895|10891|10891.8|10887.8|1112
1737443700000|2025-01-21 07:15:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|1286
1737444000000|2025-01-21 07:20:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2147
1737444300000|2025-01-21 07:25:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|5685
1737444600000|2025-01-21 07:30:00|10891.8|10887.8|10895|10891|10895.8|10891.8|10890.3|10886.3|1178
1737444900000|2025-01-21 07:35:00|10896.5|10892.5|10890.3|10886.3|10896.5|10892.5|10890.3|10886.3|2170
1737445200000|2025-01-21 07:40:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|8432
1737445500000|2025-01-21 07:45:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|3509
1737445800000|2025-01-21 07:50:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10882.5|10878.5|1877
1737446100000|2025-01-21 07:55:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|958
1737446400000|2025-01-21 08:00:00|10882.5|10878.5|10877.8|10873.8|10884|10880|10877.8|10873.8|5347
1737446700000|2025-01-21 08:05:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|3045
1737447000000|2025-01-21 08:10:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|1792
1737447300000|2025-01-21 08:15:00|10877.8|10873.8|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|3240
1737447600000|2025-01-21 08:20:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|3788
1737447900000|2025-01-21 08:25:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1724
1737448200000|2025-01-21 08:30:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1138
1737448500000|2025-01-21 08:35:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|1048
1737448800000|2025-01-21 08:40:00|10884|10880|10882.5|10878.5|10884|10880|10880.9|10876.9|1197
1737449100000|2025-01-21 08:45:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1011
1737449400000|2025-01-21 08:50:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|440
1737449700000|2025-01-21 08:55:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|706
1737450000000|2025-01-21 09:00:00|10876.2|10872.2|10873.1|10869.1|10877.8|10873.8|10873.1|10869.1|5159
1737450300000|2025-01-21 09:05:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|2879
1737450600000|2025-01-21 09:10:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1640
1737450900000|2025-01-21 09:15:00|10877.8|10873.8|10882.5|10878.5|10882.5|10878.5|10877.8|10873.8|1819
1737451200000|2025-01-21 09:20:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|253
1737451500000|2025-01-21 09:25:00|10880.1|10876.1|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1067
1737451800000|2025-01-21 09:30:00|10880.9|10876.9|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|952
1737452100000|2025-01-21 09:35:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|2424
1737452400000|2025-01-21 09:40:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|1380
1737452700000|2025-01-21 09:45:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|3794
1737453000000|2025-01-21 09:50:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|4683
1737453300000|2025-01-21 09:55:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|2568
1737453600000|2025-01-21 10:00:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|365
1737453900000|2025-01-21 10:05:00|10879.3|10875.3|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|1277
1737454200000|2025-01-21 10:10:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|892
1737454500000|2025-01-21 10:15:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|1061
1737454800000|2025-01-21 10:20:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|924
1737455100000|2025-01-21 10:25:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|186
1737455400000|2025-01-21 10:30:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|2749
1737455700000|2025-01-21 10:35:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1075
1737456000000|2025-01-21 10:40:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|252
1737456300000|2025-01-21 10:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|1018
1737456600000|2025-01-21 10:50:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|653
1737456900000|2025-01-21 10:55:00|10876.2|10872.2|10871.5|10867.5|10877.8|10873.8|10871.5|10867.5|4454
1737457200000|2025-01-21 11:00:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|2947
1737457500000|2025-01-21 11:05:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|641
1737457800000|2025-01-21 11:10:00|10870.8|10866.8|10870|10866|10873.1|10869.1|10870|10866|4263
1737458100000|2025-01-21 11:15:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|575
1737458400000|2025-01-21 11:20:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|487
1737458700000|2025-01-21 11:25:00|10866.8|10862.8|10870|10866|10870|10866|10866.8|10862.8|2112
1737459000000|2025-01-21 11:30:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|731
1737459300000|2025-01-21 11:35:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|608
1737459600000|2025-01-21 11:40:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|2217
1737459900000|2025-01-21 11:45:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|795
1737460200000|2025-01-21 11:50:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|1535
1737460500000|2025-01-21 11:55:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|1322
1737460800000|2025-01-21 12:00:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|3900
1737461100000|2025-01-21 12:05:00|10870|10866|10873.1|10869.1|10873.1|10869.1|10870|10866|2100
1737461400000|2025-01-21 12:10:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|3302
1737461700000|2025-01-21 12:15:00|10873.1|10869.1|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|1487
1737462000000|2025-01-21 12:20:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|4919
1737462300000|2025-01-21 12:25:00|10877.8|10873.8|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|4957
1737462600000|2025-01-21 12:30:00|||||||||768
1737462900000|2025-01-21 12:35:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|2246
1737463200000|2025-01-21 12:40:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|2795
1737463500000|2025-01-21 12:45:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1183
1737463800000|2025-01-21 12:50:00|10876.2|10872.2|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|3792
1737464100000|2025-01-21 12:55:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|5899
1737464400000|2025-01-21 13:00:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|2190
1737464700000|2025-01-21 13:05:00|10874.7|10870.7|10879.3|10875.3|10879.3|10875.3|10874.7|10870.7|6835
1737465000000|2025-01-21 13:10:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|4320
1737465300000|2025-01-21 13:15:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10874.7|10870.7|3392
1737465600000|2025-01-21 13:20:00|10877.8|10873.8|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|7641
1737465900000|2025-01-21 13:25:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10874.7|10870.7|3127
1737466200000|2025-01-21 13:30:00|10879.3|10875.3|10887.2|10883.2|10888.7|10884.7|10877.8|10873.8|7932
1737466500000|2025-01-21 13:35:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10884|10880|4464
1737466800000|2025-01-21 13:40:00|10885.6|10881.6|10885.6|10881.6|10888.7|10884.7|10884|10880|3529
1737467100000|2025-01-21 13:45:00|10887.2|10883.2|10884|10880|10888.7|10884.7|10884|10880|4763
1737467400000|2025-01-21 13:50:00|10882.5|10878.5|10884|10880|10887.2|10883.2|10880.9|10876.9|6530
1737467700000|2025-01-21 13:55:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10884|10880|6755
1737468000000|2025-01-21 14:00:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10884|10880|4184
1737468300000|2025-01-21 14:05:00|10884|10880|10885.6|10881.6|10887.2|10883.2|10882.5|10878.5|2768
1737468600000|2025-01-21 14:10:00|10887.2|10883.2|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|3107
1737468900000|2025-01-21 14:15:00|10887.2|10883.2|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|1390
1737469200000|2025-01-21 14:20:00|10884|10880|10885.6|10881.6|10887.2|10883.2|10884|10880|4679
1737469500000|2025-01-21 14:25:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|5481
1737469800000|2025-01-21 14:30:00|10883.3|10879.3|10876.2|10872.2|10883.3|10879.3|10876.2|10872.2|10878
1737470100000|2025-01-21 14:35:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10873.1|10869.1|10088
1737470400000|2025-01-21 14:40:00|10876.2|10872.2|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|4108
1737470700000|2025-01-21 14:45:00|10877.8|10873.8|10874.7|10870.7|10879.3|10875.3|10871.5|10867.5|5740
1737471000000|2025-01-21 14:50:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|5029
1737471300000|2025-01-21 14:55:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|5459
1737471600000|2025-01-21 15:00:00|10874.7|10870.7|10879.3|10875.3|10879.3|10875.3|10873.1|10869.1|5540
1737471900000|2025-01-21 15:05:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10870|10866|10337
1737472200000|2025-01-21 15:10:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|4947
1737472500000|2025-01-21 15:15:00|10873.1|10869.1|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|6331
1737472800000|2025-01-21 15:20:00|10877.8|10873.8|10880.9|10876.9|10880.9|10876.9|10876.2|10872.2|1896
1737473100000|2025-01-21 15:25:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|3795
1737473400000|2025-01-21 15:30:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|5565
1737473700000|2025-01-21 15:35:00|10882.5|10878.5|10884|10880|10885.6|10881.6|10882.5|10878.5|7250
1737474000000|2025-01-21 15:40:00|10885.6|10881.6|10888.7|10884.7|10888.7|10884.7|10884|10880|7565
1737474300000|2025-01-21 15:45:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|3184
1737474600000|2025-01-21 15:50:00|10890.3|10886.3|10885.6|10881.6|10890.3|10886.3|10884|10880|4969
1737474900000|2025-01-21 15:55:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|4731
1737475200000|2025-01-21 16:00:00|10885.6|10881.6|10880.9|10876.9|10885.6|10881.6|10880.9|10876.9|3020
1737475500000|2025-01-21 16:05:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10877.8|10873.8|2990
1737475800000|2025-01-21 16:10:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|6013
1737476100000|2025-01-21 16:15:00|10877.8|10873.8|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|1585
1737476400000|2025-01-21 16:20:00|10879.3|10875.3|10876.2|10872.2|10880.9|10876.9|10876.2|10872.2|2561
1737476700000|2025-01-21 16:25:00|10877.8|10873.8|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|2601
1737477000000|2025-01-21 16:30:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10880.9|10876.9|3704
1737477300000|2025-01-21 16:35:00|10880.9|10876.9|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|4064
1737477600000|2025-01-21 16:40:00|10876.2|10872.2|10879.3|10875.3|10880.9|10876.9|10876.2|10872.2|3741
1737477900000|2025-01-21 16:45:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|2342
1737478200000|2025-01-21 16:50:00|10880.9|10876.9|10876.2|10872.2|10880.9|10876.9|10876.2|10872.2|2793
1737478500000|2025-01-21 16:55:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|4445
1737478800000|2025-01-21 17:00:00|10876.2|10872.2|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|3593
1737479100000|2025-01-21 17:05:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|4374
1737479400000|2025-01-21 17:10:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|1381
1737479700000|2025-01-21 17:15:00|10873.1|10869.1|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|2901
1737480000000|2025-01-21 17:20:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|2304
1737480300000|2025-01-21 17:25:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|2768
1737480600000|2025-01-21 17:30:00|10876.2|10872.2|10873.1|10869.1|10876.2|10872.2|10871.5|10867.5|6361
1737480900000|2025-01-21 17:35:00|10874.7|10870.7|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|4850
1737481200000|2025-01-21 17:40:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1266
1737481500000|2025-01-21 17:45:00|10870|10866|10874.7|10870.7|10874.7|10870.7|10870|10866|1075
1737481800000|2025-01-21 17:50:00|10873.1|10869.1|10866.8|10862.8|10873.1|10869.1|10866.8|10862.8|7354
1737482100000|2025-01-21 17:55:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10868.4|10864.4|4729
1737482400000|2025-01-21 18:00:00|10866.8|10862.8|10870|10866|10870|10866|10866.8|10862.8|6140
1737482700000|2025-01-21 18:05:00|10868.4|10864.4|10871.5|10867.5|10873.1|10869.1|10868.4|10864.4|2149
1737483000000|2025-01-21 18:10:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|2893
1737483300000|2025-01-21 18:15:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10870|10866|2407
1737483600000|2025-01-21 18:20:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|2419
1737483900000|2025-01-21 18:25:00|||||||||461
1737484200000|2025-01-21 18:30:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|912
1737484500000|2025-01-21 18:35:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10873.1|10869.1|6266
1737484800000|2025-01-21 18:40:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|3444
1737485100000|2025-01-21 18:45:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|1063
1737485400000|2025-01-21 18:50:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|2222
1737485700000|2025-01-21 18:55:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|2388
1737486000000|2025-01-21 19:00:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|6289
1737486300000|2025-01-21 19:05:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|2897
1737486600000|2025-01-21 19:10:00|||||||||1005
1737486900000|2025-01-21 19:15:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|2135
1737487200000|2025-01-21 19:20:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|3259
1737487500000|2025-01-21 19:25:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|1408
1737487800000|2025-01-21 19:30:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|5855
1737488100000|2025-01-21 19:35:00|10877|10873|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|3450
1737488400000|2025-01-21 19:40:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1705
1737488700000|2025-01-21 19:45:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|3912
1737489000000|2025-01-21 19:50:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|5233
1737489300000|2025-01-21 19:55:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|13750
1737489600000|2025-01-21 20:00:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|8388
1737489900000|2025-01-21 20:05:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|3485
1737490200000|2025-01-21 20:10:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|3155
1737490500000|2025-01-21 20:15:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|2020
1737490800000|2025-01-21 20:20:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1401
1737491100000|2025-01-21 20:25:00|10876.2|10872.2|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|2512
1737491400000|2025-01-21 20:30:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1242
1737491700000|2025-01-21 20:35:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|635
1737492000000|2025-01-21 20:40:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|2096
1737492300000|2025-01-21 20:45:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|1178
1737492600000|2025-01-21 20:50:00|||||||||946
1737492900000|2025-01-21 20:55:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|4469
1737493200000|2025-01-21 21:00:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|3435
1737493500000|2025-01-21 21:05:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|2955
1737493800000|2025-01-21 21:10:00|||||||||1139
1737494100000|2025-01-21 21:15:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|3183
1737494400000|2025-01-21 21:20:00|10877.8|10873.8|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|5126
1737494700000|2025-01-21 21:25:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|5165
1737495000000|2025-01-21 21:30:00|||||||||924
1737495300000|2025-01-21 21:35:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|789
1737495600000|2025-01-21 21:40:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|978
1737495900000|2025-01-21 21:45:00|||||||||629
1737496200000|2025-01-21 21:50:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|1148
1737496500000|2025-01-21 21:55:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|2681
1737500400000|2025-01-21 23:00:00|10874.7|10870.7|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|1474
1737500700000|2025-01-21 23:05:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|985
1737501000000|2025-01-21 23:10:00|10870|10866|10870|10866|10871.5|10867.5|10868.4|10864.4|692
1737501300000|2025-01-21 23:15:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|1632
1737501600000|2025-01-21 23:20:00|||||||||16
1737501900000|2025-01-21 23:25:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|1036
1737502200000|2025-01-21 23:30:00|10869.2|10865.2|10870|10866|10870|10866|10868.4|10864.4|429
1737502800000|2025-01-21 23:40:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|435
1737503100000|2025-01-21 23:45:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|624
1737503400000|2025-01-21 23:50:00|||||||||105
1737503700000|2025-01-21 23:55:00|||||||||440
1737504000000|2025-01-22 00:00:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|867
1737504300000|2025-01-22 00:05:00|||||||||55
1737504600000|2025-01-22 00:10:00|10873.1|10869.1|10870|10866|10873.1|10869.1|10868.4|10864.4|1378
1737504900000|2025-01-22 00:15:00|10868.4|10864.4|10863.7|10859.7|10868.4|10864.4|10863.7|10859.7|2450
1737505200000|2025-01-22 00:20:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|2133
1737505500000|2025-01-22 00:25:00|||||||||423
1737505800000|2025-01-22 00:30:00|||||||||677
1737506100000|2025-01-22 00:35:00|10865.3|10861.3|10865.3|10861.3|10866.8|10862.8|10863.7|10859.7|2496
1737506400000|2025-01-22 00:40:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|556
1737506700000|2025-01-22 00:45:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|768
1737507000000|2025-01-22 00:50:00|10862.2|10858.2|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|2790
1737507300000|2025-01-22 00:55:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1350
1737507600000|2025-01-22 01:00:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1031
1737507900000|2025-01-22 01:05:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|290
1737508200000|2025-01-22 01:10:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|196
1737508500000|2025-01-22 01:15:00|||||||||161
1737508800000|2025-01-22 01:20:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|1739
1737509100000|2025-01-22 01:25:00|||||||||454
1737509400000|2025-01-22 01:30:00|10866.8|10862.8|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|1089
1737509700000|2025-01-22 01:35:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|970
1737510000000|2025-01-22 01:40:00|||||||||72
1737510300000|2025-01-22 01:45:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|141
1737510600000|2025-01-22 01:50:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|630
1737510900000|2025-01-22 01:55:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|1084
1737511200000|2025-01-22 02:00:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|226
1737511500000|2025-01-22 02:05:00|||||||||217
1737511800000|2025-01-22 02:10:00|||||||||1938
1737512100000|2025-01-22 02:15:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|944
1737512400000|2025-01-22 02:20:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|283
1737512700000|2025-01-22 02:25:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|430
1737513000000|2025-01-22 02:30:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|340
1737513300000|2025-01-22 02:35:00|||||||||439
1737513600000|2025-01-22 02:40:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|97
1737513900000|2025-01-22 02:45:00|||||||||97
1737514200000|2025-01-22 02:50:00|||||||||333
1737514500000|2025-01-22 02:55:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|145
1737514800000|2025-01-22 03:00:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|434
1737515100000|2025-01-22 03:05:00|||||||||18
1737515400000|2025-01-22 03:10:00|10863.7|10859.7|10863.7|10859.7|10865.3|10861.3|10863.7|10859.7|364
1737515700000|2025-01-22 03:15:00|10865.3|10861.3|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|749
1737516000000|2025-01-22 03:20:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|747
1737516300000|2025-01-22 03:25:00|||||||||3
1737516600000|2025-01-22 03:30:00|||||||||179
1737516900000|2025-01-22 03:35:00|||||||||64
1737517200000|2025-01-22 03:40:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|453
1737517500000|2025-01-22 03:45:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|1002
1737517800000|2025-01-22 03:50:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|1806
1737518100000|2025-01-22 03:55:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|1234
1737518400000|2025-01-22 04:00:00|10862.9|10858.9|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|299
1737518700000|2025-01-22 04:05:00|10862.2|10858.2|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|754
1737519000000|2025-01-22 04:10:00|||||||||17
1737519300000|2025-01-22 04:15:00|||||||||22
1737519600000|2025-01-22 04:20:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|720
1737519900000|2025-01-22 04:25:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|504
1737520200000|2025-01-22 04:30:00|||||||||13
1737520500000|2025-01-22 04:35:00|||||||||31
1737520800000|2025-01-22 04:40:00|||||||||464
1737521100000|2025-01-22 04:45:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10865.3|10861.3|908
1737521400000|2025-01-22 04:50:00|||||||||527
1737521700000|2025-01-22 04:55:00|||||||||423
1737522000000|2025-01-22 05:00:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|960
1737522300000|2025-01-22 05:05:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|253
1737522600000|2025-01-22 05:10:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|340
1737522900000|2025-01-22 05:15:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|479
1737523200000|2025-01-22 05:20:00|||||||||655
1737523500000|2025-01-22 05:25:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|215
1737523800000|2025-01-22 05:30:00|10867.6|10863.6|10868.4|10864.4|10868.4|10864.4|10867.6|10863.6|735
1737524100000|2025-01-22 05:35:00|||||||||2
1737524400000|2025-01-22 05:40:00|||||||||97
1737524700000|2025-01-22 05:45:00|10866.8|10862.8|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|580
1737525000000|2025-01-22 05:50:00|||||||||1044
1737525300000|2025-01-22 05:55:00|||||||||11
1737525600000|2025-01-22 06:00:00|10870|10866|10870|10866|10870|10866|10870|10866|622
1737525900000|2025-01-22 06:05:00|10869.2|10865.2|10870|10866|10870|10866|10868.4|10864.4|165
1737526200000|2025-01-22 06:10:00|||||||||64
1737526500000|2025-01-22 06:15:00|||||||||303
1737526800000|2025-01-22 06:20:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|897
1737527100000|2025-01-22 06:25:00|||||||||389
1737527400000|2025-01-22 06:30:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1433
1737527700000|2025-01-22 06:35:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|1046
1737528000000|2025-01-22 06:40:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|316
1737528300000|2025-01-22 06:45:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1548
1737528600000|2025-01-22 06:50:00|||||||||585
1737528900000|2025-01-22 06:55:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|871
1737529200000|2025-01-22 07:00:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1154
1737529500000|2025-01-22 07:05:00|10870|10866|10870|10866|10870|10866|10870|10866|348
1737529800000|2025-01-22 07:10:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|307
1737530100000|2025-01-22 07:15:00|10870|10866|10870|10866|10870|10866|10870|10866|229
1737530400000|2025-01-22 07:20:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|892
1737530700000|2025-01-22 07:25:00|10870|10866|10866.8|10862.8|10870|10866|10866.8|10862.8|614
1737531000000|2025-01-22 07:30:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10866.8|10862.8|528
1737531300000|2025-01-22 07:35:00|10866.8|10862.8|10871.5|10867.5|10871.5|10867.5|10866.8|10862.8|904
1737531600000|2025-01-22 07:40:00|10870|10866|10871.5|10867.5|10873.1|10869.1|10870|10866|2240
1737531900000|2025-01-22 07:45:00|10870|10866|10868.4|10864.4|10871.5|10867.5|10868.4|10864.4|2809
1737532200000|2025-01-22 07:50:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|1106
1737532500000|2025-01-22 07:55:00|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|10866.8|10862.8|367
1737532800000|2025-01-22 08:00:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|1082
1737533100000|2025-01-22 08:05:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|830
1737533400000|2025-01-22 08:10:00|10868.4|10864.4|10870|10866|10871.5|10867.5|10868.4|10864.4|4913
1737533700000|2025-01-22 08:15:00|10871.5|10867.5|10868.4|10864.4|10871.5|10867.5|10868.4|10864.4|447
1737534000000|2025-01-22 08:20:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10868.4|10864.4|1481
1737534300000|2025-01-22 08:25:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|3574
1737534600000|2025-01-22 08:30:00|10873.1|10869.1|10882.5|10878.5|10884|10880|10873.1|10869.1|7698
1737534900000|2025-01-22 08:35:00|10884|10880|10888.7|10884.7|10888.7|10884.7|10884|10880|4535
1737535200000|2025-01-22 08:40:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10884|10880|4160
1737535500000|2025-01-22 08:45:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|3634
1737535800000|2025-01-22 08:50:00|10883.3|10879.3|10884|10880|10884|10880|10882.5|10878.5|1653
1737536100000|2025-01-22 08:55:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|1781
1737536400000|2025-01-22 09:00:00|10884|10880|10880.9|10876.9|10884|10880|10879.3|10875.3|3312
1737536700000|2025-01-22 09:05:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|1070
1737537000000|2025-01-22 09:10:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|2830
1737537300000|2025-01-22 09:15:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|2667
1737537600000|2025-01-22 09:20:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|2606
1737537900000|2025-01-22 09:25:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|1447
1737538200000|2025-01-22 09:30:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|2556
1737538500000|2025-01-22 09:35:00|10882.5|10878.5|10885.6|10881.6|10887.2|10883.2|10882.5|10878.5|1972
1737538800000|2025-01-22 09:40:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|483
1737539100000|2025-01-22 09:45:00|||||||||370
1737539400000|2025-01-22 09:50:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|2803
1737539700000|2025-01-22 09:55:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|666
1737540000000|2025-01-22 10:00:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|2596
1737540300000|2025-01-22 10:05:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|284
1737540600000|2025-01-22 10:10:00|10880.9|10876.9|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|1754
1737540900000|2025-01-22 10:15:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|929
1737541200000|2025-01-22 10:20:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|685
1737541500000|2025-01-22 10:25:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|716
1737541800000|2025-01-22 10:30:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|577
1737542100000|2025-01-22 10:35:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|2821
1737542400000|2025-01-22 10:40:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|443
1737542700000|2025-01-22 10:45:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|652
1737543000000|2025-01-22 10:50:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|2256
1737543300000|2025-01-22 10:55:00|||||||||70
1737543600000|2025-01-22 11:00:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|397
1737543900000|2025-01-22 11:05:00|||||||||489
1737544200000|2025-01-22 11:10:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|854
1737544500000|2025-01-22 11:15:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|753
1737544800000|2025-01-22 11:20:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|1646
1737545100000|2025-01-22 11:25:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1325
1737545400000|2025-01-22 11:30:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|1625
1737545700000|2025-01-22 11:35:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|1264
1737546000000|2025-01-22 11:40:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|1112
1737546300000|2025-01-22 11:45:00|||||||||75
1737546600000|2025-01-22 11:50:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|900
1737546900000|2025-01-22 11:55:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|2590
1737547200000|2025-01-22 12:00:00|||||||||434
1737547500000|2025-01-22 12:05:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1435
1737547800000|2025-01-22 12:10:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|3308
1737548100000|2025-01-22 12:15:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|868
1737548400000|2025-01-22 12:20:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1092
1737548700000|2025-01-22 12:25:00|10873.1|10869.1|10870|10866|10873.1|10869.1|10870|10866|1208
1737549000000|2025-01-22 12:30:00|10871.5|10867.5|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|1585
1737549300000|2025-01-22 12:35:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|4472
1737549600000|2025-01-22 12:40:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|4802
1737549900000|2025-01-22 12:45:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|542
1737550200000|2025-01-22 12:50:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|2157
1737550500000|2025-01-22 12:55:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|4511
1737550800000|2025-01-22 13:00:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|3514
1737551100000|2025-01-22 13:05:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1231
1737551400000|2025-01-22 13:10:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1088
1737551700000|2025-01-22 13:15:00|10880.9|10876.9|10884|10880|10884|10880|10879.3|10875.3|3064
1737552000000|2025-01-22 13:20:00|10885.6|10881.6|10879.3|10875.3|10885.6|10881.6|10879.3|10875.3|3404
1737552300000|2025-01-22 13:25:00|10877.8|10873.8|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|2562
1737552600000|2025-01-22 13:30:00|10877.8|10873.8|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|2584
1737552900000|2025-01-22 13:35:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|2240
1737553200000|2025-01-22 13:40:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|3358
1737553500000|2025-01-22 13:45:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|2503
1737553800000|2025-01-22 13:50:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10879.3|10875.3|2520
1737554100000|2025-01-22 13:55:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|1987
1737554400000|2025-01-22 14:00:00|10884|10880|10880.9|10876.9|10885.6|10881.6|10880.9|10876.9|6678
1737554700000|2025-01-22 14:05:00|10879.3|10875.3|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|2710
1737555000000|2025-01-22 14:10:00|10876.2|10872.2|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|5909
1737555300000|2025-01-22 14:15:00|10874.7|10870.7|10879.3|10875.3|10879.3|10875.3|10874.7|10870.7|4731
1737555600000|2025-01-22 14:20:00|10877.8|10873.8|10879.3|10875.3|10880.9|10876.9|10876.2|10872.2|3544
1737555900000|2025-01-22 14:25:00|10880.9|10876.9|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|1750
1737556200000|2025-01-22 14:30:00|10876.2|10872.2|10871.5|10867.5|10876.2|10872.2|10871.5|10867.5|3721
1737556500000|2025-01-22 14:35:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10870|10866|7493
1737556800000|2025-01-22 14:40:00|10874.7|10870.7|10870|10866|10874.7|10870.7|10870|10866|3701
1737557100000|2025-01-22 14:45:00|10871.5|10867.5|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|7213
1737557400000|2025-01-22 14:50:00|10874.7|10870.7|10870|10866|10874.7|10870.7|10870|10866|2705
1737557700000|2025-01-22 14:55:00|10868.4|10864.4|10870|10866|10871.5|10867.5|10868.4|10864.4|5054
1737558000000|2025-01-22 15:00:00|10871.5|10867.5|10876.2|10872.2|10876.2|10872.2|10870|10866|3886
1737558300000|2025-01-22 15:05:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|1863
1737558600000|2025-01-22 15:10:00|10877.8|10873.8|10874.7|10870.7|10879.3|10875.3|10873.1|10869.1|3850
1737558900000|2025-01-22 15:15:00|10873.1|10869.1|10871.5|10867.5|10874.7|10870.7|10871.5|10867.5|2046
1737559200000|2025-01-22 15:20:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|3581
1737559500000|2025-01-22 15:25:00|10870|10866|10866.8|10862.8|10870|10866|10865.3|10861.3|11997
1737559800000|2025-01-22 15:30:00|10868.4|10864.4|10866.8|10862.8|10870|10866|10866.8|10862.8|4318
1737560100000|2025-01-22 15:35:00|10865.3|10861.3|10868.4|10864.4|10868.4|10864.4|10865.3|10861.3|2689
1737560400000|2025-01-22 15:40:00|10866.8|10862.8|10865.3|10861.3|10868.4|10864.4|10865.3|10861.3|2113
1737560700000|2025-01-22 15:45:00|10866.8|10862.8|10863.7|10859.7|10866.8|10862.8|10863.7|10859.7|4491
1737561000000|2025-01-22 15:50:00|10865.3|10861.3|10862.2|10858.2|10865.3|10861.3|10860.6|10856.6|5530
1737561300000|2025-01-22 15:55:00|10860.6|10856.6|10859|10855|10862.2|10858.2|10859|10855|15372
1737561600000|2025-01-22 16:00:00|10857.5|10853.5|10859|10855|10859|10855|10855.9|10851.9|8171
1737561900000|2025-01-22 16:05:00|10859.8|10855.8|10863.7|10859.7|10863.7|10859.7|10859|10855|11637
1737562200000|2025-01-22 16:10:00|10864.5|10860.5|10862.2|10858.2|10865.3|10861.3|10862.2|10858.2|6050
1737562500000|2025-01-22 16:15:00|10860.6|10856.6|10860.6|10856.6|10863.7|10859.7|10860.6|10856.6|2188
1737562800000|2025-01-22 16:20:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|2132
1737563100000|2025-01-22 16:25:00|10859|10855|10855.9|10851.9|10859|10855|10855.9|10851.9|5286
1737563400000|2025-01-22 16:30:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10855.9|10851.9|7103
1737563700000|2025-01-22 16:35:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|3163
1737564000000|2025-01-22 16:40:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|2683
1737564300000|2025-01-22 16:45:00|10855.9|10851.9|10854.3|10850.3|10857.5|10853.5|10854.3|10850.3|4290
1737564600000|2025-01-22 16:50:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|4737
1737564900000|2025-01-22 16:55:00|10855.9|10851.9|10854.3|10850.3|10857.5|10853.5|10852.8|10848.8|5624
1737565200000|2025-01-22 17:00:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|5395
1737565500000|2025-01-22 17:05:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|2404
1737565800000|2025-01-22 17:10:00|10857.5|10853.5|10854.3|10850.3|10857.5|10853.5|10852.8|10848.8|8254
1737566100000|2025-01-22 17:15:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|5744
1737566400000|2025-01-22 17:20:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10848.1|10844.1|4799
1737566700000|2025-01-22 17:25:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|4212
1737567000000|2025-01-22 17:30:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|3098
1737567300000|2025-01-22 17:35:00|10847.3|10843.3|10849.7|10845.7|10849.7|10845.7|10846.5|10842.5|6617
1737567600000|2025-01-22 17:40:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|2003
1737567900000|2025-01-22 17:45:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|2661
1737568200000|2025-01-22 17:50:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|2718
1737568500000|2025-01-22 17:55:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|5627
1737568800000|2025-01-22 18:00:00|10848.9|10844.9|10849.7|10845.7|10854.3|10850.3|10848.9|10844.9|8870
1737569100000|2025-01-22 18:05:00|10848.1|10844.1|10851.2|10847.2|10852.8|10848.8|10848.1|10844.1|4197
1737569400000|2025-01-22 18:10:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|1234
1737569700000|2025-01-22 18:15:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|3412
1737570000000|2025-01-22 18:20:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|3686
1737570300000|2025-01-22 18:25:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|4550
1737570600000|2025-01-22 18:30:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1840
1737570900000|2025-01-22 18:35:00|||||||||461
1737571200000|2025-01-22 18:40:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|1244
1737571500000|2025-01-22 18:45:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|1011
1737571800000|2025-01-22 18:50:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|1115
1737572100000|2025-01-22 18:55:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|1123
1737572400000|2025-01-22 19:00:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|1099
1737572700000|2025-01-22 19:05:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|1397
1737573000000|2025-01-22 19:10:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|1524
1737573300000|2025-01-22 19:15:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|2121
1737573600000|2025-01-22 19:20:00|||||||||699
1737573900000|2025-01-22 19:25:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|1383
1737574200000|2025-01-22 19:30:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|4183
1737574500000|2025-01-22 19:35:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|2625
1737574800000|2025-01-22 19:40:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|676
1737575100000|2025-01-22 19:45:00|10854.3|10850.3|10857.5|10853.5|10857.5|10853.5|10854.3|10850.3|8340
1737575400000|2025-01-22 19:50:00|10859|10855|10855.9|10851.9|10859|10855|10855.9|10851.9|9988
1737575700000|2025-01-22 19:55:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10855.9|10851.9|11399
1737576000000|2025-01-22 20:00:00|10855.9|10851.9|10860.6|10856.6|10860.6|10856.6|10855.9|10851.9|7106
1737576300000|2025-01-22 20:05:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10860.6|10856.6|5092
1737576600000|2025-01-22 20:10:00|10862.2|10858.2|10865.3|10861.3|10865.3|10861.3|10862.2|10858.2|2930
1737576900000|2025-01-22 20:15:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1891
1737577200000|2025-01-22 20:20:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|2775
1737577500000|2025-01-22 20:25:00|10859|10855|10859|10855|10860.6|10856.6|10859|10855|1753
1737577800000|2025-01-22 20:30:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|2173
1737578100000|2025-01-22 20:35:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|2968
1737578400000|2025-01-22 20:40:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|1963
1737578700000|2025-01-22 20:45:00|10859|10855|10859|10855|10859|10855|10859|10855|2380
1737579000000|2025-01-22 20:50:00|10860.6|10856.6|10857.5|10853.5|10860.6|10856.6|10857.5|10853.5|1954
1737579300000|2025-01-22 20:55:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|4522
1737579600000|2025-01-22 21:00:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|3407
1737579900000|2025-01-22 21:05:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|3269
1737580200000|2025-01-22 21:10:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|4115
1737580500000|2025-01-22 21:15:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|3402
1737580800000|2025-01-22 21:20:00|10849.7|10845.7|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|1787
1737581100000|2025-01-22 21:25:00|||||||||1194
1737581400000|2025-01-22 21:30:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|2624
1737581700000|2025-01-22 21:35:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|3292
1737582000000|2025-01-22 21:40:00|||||||||652
1737582300000|2025-01-22 21:45:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|2163
1737582600000|2025-01-22 21:50:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|3528
1737582900000|2025-01-22 21:55:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|3835
1737586800000|2025-01-22 23:00:00|10852|10848|10852.8|10848.8|10854.3|10850.3|10852|10848|895
1737587100000|2025-01-22 23:05:00|||||||||18
1737587400000|2025-01-22 23:10:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|125
1737587700000|2025-01-22 23:15:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|811
1737588000000|2025-01-22 23:20:00|||||||||513
1737588300000|2025-01-22 23:25:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|338
1737588600000|2025-01-22 23:30:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|402
1737588900000|2025-01-22 23:35:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|603
1737589200000|2025-01-22 23:40:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|237
1737589500000|2025-01-22 23:45:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1037
1737589800000|2025-01-22 23:50:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|412
1737590100000|2025-01-22 23:55:00|||||||||93
1737590400000|2025-01-23 00:00:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|308
1737590700000|2025-01-23 00:05:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|162
1737591000000|2025-01-23 00:10:00|||||||||356
1737591300000|2025-01-23 00:15:00|||||||||33
1737591600000|2025-01-23 00:20:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|614
1737591900000|2025-01-23 00:25:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|637
1737592200000|2025-01-23 00:30:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|1251
1737592500000|2025-01-23 00:35:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|246
1737592800000|2025-01-23 00:40:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|147
1737593100000|2025-01-23 00:45:00|||||||||135
1737593400000|2025-01-23 00:50:00|||||||||241
1737593700000|2025-01-23 00:55:00|||||||||246
1737594000000|2025-01-23 01:00:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|1424
1737594300000|2025-01-23 01:05:00|10855.1|10851.1|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|3066
1737594600000|2025-01-23 01:10:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|772
1737594900000|2025-01-23 01:15:00|||||||||584
1737595200000|2025-01-23 01:20:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|411
1737595500000|2025-01-23 01:25:00|||||||||236
1737595800000|2025-01-23 01:30:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|236
1737596100000|2025-01-23 01:35:00|||||||||51
1737596400000|2025-01-23 01:40:00|||||||||5
1737596700000|2025-01-23 01:45:00|||||||||30
1737597000000|2025-01-23 01:50:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1303
1737597300000|2025-01-23 01:55:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|356
1737597600000|2025-01-23 02:00:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|504
1737597900000|2025-01-23 02:05:00|||||||||37
1737598200000|2025-01-23 02:10:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|492
1737598500000|2025-01-23 02:15:00|10853.6|10849.6|10852.8|10848.8|10853.6|10849.6|10852.8|10848.8|208
1737598800000|2025-01-23 02:20:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|251
1737599100000|2025-01-23 02:25:00|||||||||300
1737599400000|2025-01-23 02:30:00|||||||||12
1737599700000|2025-01-23 02:35:00|||||||||16
1737600000000|2025-01-23 02:40:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|34
1737600300000|2025-01-23 02:45:00|||||||||111
1737600600000|2025-01-23 02:50:00|10855.1|10851.1|10855.9|10851.9|10855.9|10851.9|10855.1|10851.1|386
1737600900000|2025-01-23 02:55:00|||||||||197
1737601200000|2025-01-23 03:00:00|||||||||172
1737601500000|2025-01-23 03:05:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|798
1737601800000|2025-01-23 03:10:00|||||||||53
1737602100000|2025-01-23 03:15:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|70
1737602400000|2025-01-23 03:20:00|10854.3|10850.3|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|836
1737602700000|2025-01-23 03:25:00|||||||||50
1737603000000|2025-01-23 03:30:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|80
1737603300000|2025-01-23 03:35:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|421
1737603600000|2025-01-23 03:40:00|||||||||28
1737603900000|2025-01-23 03:45:00|||||||||31
1737604200000|2025-01-23 03:50:00|||||||||219
1737604500000|2025-01-23 03:55:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|155
1737604800000|2025-01-23 04:00:00|||||||||2
1737605100000|2025-01-23 04:05:00|||||||||42
1737605400000|2025-01-23 04:10:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|264
1737605700000|2025-01-23 04:15:00|||||||||17
1737606000000|2025-01-23 04:20:00|||||||||27
1737606300000|2025-01-23 04:25:00|||||||||317
1737606600000|2025-01-23 04:30:00|10856.7|10852.7|10855.9|10851.9|10856.7|10852.7|10855.9|10851.9|774
1737606900000|2025-01-23 04:35:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|522
1737607200000|2025-01-23 04:40:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|460
1737607500000|2025-01-23 04:45:00|||||||||330
1737607800000|2025-01-23 04:50:00|||||||||24
1737608100000|2025-01-23 04:55:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|167
1737608400000|2025-01-23 05:00:00|||||||||227
1737608700000|2025-01-23 05:05:00|||||||||33
1737609000000|2025-01-23 05:10:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|200
1737609300000|2025-01-23 05:15:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|226
1737609600000|2025-01-23 05:20:00|||||||||348
1737609900000|2025-01-23 05:25:00|||||||||581
1737610200000|2025-01-23 05:30:00|||||||||71
1737610500000|2025-01-23 05:35:00|||||||||56
1737610800000|2025-01-23 05:40:00|||||||||111
1737611100000|2025-01-23 05:45:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|194
1737611400000|2025-01-23 05:50:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|824
1737611700000|2025-01-23 05:55:00|||||||||136
1737612000000|2025-01-23 06:00:00|||||||||251
1737612300000|2025-01-23 06:05:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|455
1737612600000|2025-01-23 06:10:00|10855.9|10851.9|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|398
1737612900000|2025-01-23 06:15:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|493
1737613200000|2025-01-23 06:20:00|||||||||1
1737613500000|2025-01-23 06:25:00|||||||||19
1737613800000|2025-01-23 06:30:00|||||||||88
1737614100000|2025-01-23 06:35:00|||||||||109
1737614700000|2025-01-23 06:45:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|199
1737615000000|2025-01-23 06:50:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|1214
1737615300000|2025-01-23 06:55:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|199
1737615600000|2025-01-23 07:00:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|433
1737615900000|2025-01-23 07:05:00|10857.5|10853.5|10859|10855|10860.6|10856.6|10857.5|10853.5|1101
1737616200000|2025-01-23 07:10:00|10860.6|10856.6|10860.6|10856.6|10860.6|10856.6|10859|10855|514
1737616500000|2025-01-23 07:15:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|1463
1737616800000|2025-01-23 07:20:00|||||||||1008
1737617100000|2025-01-23 07:25:00|||||||||775
1737617400000|2025-01-23 07:30:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|676
1737617700000|2025-01-23 07:35:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|850
1737618000000|2025-01-23 07:40:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|1165
1737618300000|2025-01-23 07:45:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|1010
1737618600000|2025-01-23 07:50:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10860.6|10856.6|1325
1737618900000|2025-01-23 07:55:00|10860.6|10856.6|10859|10855|10862.2|10858.2|10859|10855|871
1737619200000|2025-01-23 08:00:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|2654
1737619500000|2025-01-23 08:05:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|1137
1737619800000|2025-01-23 08:10:00|||||||||411
1737620100000|2025-01-23 08:15:00|10859|10855|10859|10855|10859|10855|10859|10855|631
1737620400000|2025-01-23 08:20:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|880
1737620700000|2025-01-23 08:25:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|2262
1737621000000|2025-01-23 08:30:00|10854.3|10850.3|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|3551
1737621300000|2025-01-23 08:35:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|1639
1737621600000|2025-01-23 08:40:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|2617
1737621900000|2025-01-23 08:45:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|786
1737622200000|2025-01-23 08:50:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|950
1737622500000|2025-01-23 08:55:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|608
1737622800000|2025-01-23 09:00:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|949
1737623100000|2025-01-23 09:05:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1839
1737623400000|2025-01-23 09:10:00|10852|10848|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1823
1737623700000|2025-01-23 09:15:00|10849.7|10845.7|10848.1|10844.1|10851.2|10847.2|10846.5|10842.5|5267
1737624000000|2025-01-23 09:20:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|2109
1737624300000|2025-01-23 09:25:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|4398
1737624600000|2025-01-23 09:30:00|10843.4|10839.4|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|3336
1737624900000|2025-01-23 09:35:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1697
1737625200000|2025-01-23 09:40:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|1586
1737625500000|2025-01-23 09:45:00|10845|10841|10843.4|10839.4|10846.5|10842.5|10843.4|10839.4|1560
1737625800000|2025-01-23 09:50:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|1663
1737626100000|2025-01-23 09:55:00|10843.4|10839.4|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|6749
1737626400000|2025-01-23 10:00:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|2875
1737626700000|2025-01-23 10:05:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1768
1737627000000|2025-01-23 10:10:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1604
1737627300000|2025-01-23 10:15:00|10848.1|10844.1|10845|10841|10848.1|10844.1|10845|10841|317
1737627600000|2025-01-23 10:20:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|1362
1737627900000|2025-01-23 10:25:00|10843.4|10839.4|10841.8|10837.8|10845|10841|10840.3|10836.3|9236
1737628200000|2025-01-23 10:30:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|3294
1737628500000|2025-01-23 10:35:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10838.7|10834.7|3897
1737628800000|2025-01-23 10:40:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|2293
1737629100000|2025-01-23 10:45:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|840
1737629400000|2025-01-23 10:50:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|1393
1737629700000|2025-01-23 10:55:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|2202
1737630000000|2025-01-23 11:00:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|1352
1737630300000|2025-01-23 11:05:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|277
1737630600000|2025-01-23 11:10:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|1004
1737630900000|2025-01-23 11:15:00|10840.3|10836.3|10835.6|10831.6|10840.3|10836.3|10834|10830|5490
1737631200000|2025-01-23 11:20:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|2703
1737631500000|2025-01-23 11:25:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|2172
1737631800000|2025-01-23 11:30:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|1395
1737632100000|2025-01-23 11:35:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|4032
1737632400000|2025-01-23 11:40:00|10838.7|10834.7|10841.8|10837.8|10841.8|10837.8|10838.7|10834.7|1444
1737632700000|2025-01-23 11:45:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|775
1737633000000|2025-01-23 11:50:00|||||||||266
1737633300000|2025-01-23 11:55:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|2881
1737633600000|2025-01-23 12:00:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|2532
1737633900000|2025-01-23 12:05:00|10838.7|10834.7|10834|10830|10838.7|10834.7|10834|10830|4479
1737634200000|2025-01-23 12:10:00|10835.6|10831.6|10832.5|10828.5|10835.6|10831.6|10830.9|10826.9|6466
1737634500000|2025-01-23 12:15:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|1304
1737634800000|2025-01-23 12:20:00|10830.9|10826.9|10832.5|10828.5|10834|10830|10830.9|10826.9|950
1737635100000|2025-01-23 12:25:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|3096
1737635400000|2025-01-23 12:30:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|4175
1737635700000|2025-01-23 12:35:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|2109
1737636000000|2025-01-23 12:40:00|10834|10830|10834|10830|10835.6|10831.6|10834|10830|5751
1737636300000|2025-01-23 12:45:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1501
1737636600000|2025-01-23 12:50:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|3259
1737636900000|2025-01-23 12:55:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|2222
1737637200000|2025-01-23 13:00:00|10829.3|10825.3|10834|10830|10834|10830|10829.3|10825.3|9431
1737637500000|2025-01-23 13:05:00|10832.5|10828.5|10834|10830|10834|10830|10830.9|10826.9|5272
1737637800000|2025-01-23 13:10:00|10832.5|10828.5|10834|10830|10834|10830|10830.9|10826.9|6564
1737638100000|2025-01-23 13:15:00|10832.5|10828.5|10835.6|10831.6|10835.6|10831.6|10832.5|10828.5|6041
1737638400000|2025-01-23 13:20:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|3981
1737638700000|2025-01-23 13:25:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|7219
1737639000000|2025-01-23 13:30:00|10837.9|10833.9|10843.4|10839.4|10845|10841|10834|10830|13720
1737639300000|2025-01-23 13:35:00|10845|10841|10846.5|10842.5|10848.1|10844.1|10843.4|10839.4|17208
1737639600000|2025-01-23 13:40:00|10848.1|10844.1|10843.4|10839.4|10849.7|10845.7|10843.4|10839.4|8235
1737639900000|2025-01-23 13:45:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|5516
1737640200000|2025-01-23 13:50:00|10840.3|10836.3|10843.4|10839.4|10846.5|10842.5|10840.3|10836.3|7376
1737640500000|2025-01-23 13:55:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10838.7|10834.7|4820
1737640800000|2025-01-23 14:00:00|10843.4|10839.4|10840.3|10836.3|10845|10841|10837.2|10833.2|4503
1737641100000|2025-01-23 14:05:00|10838.7|10834.7|10835.6|10831.6|10840.3|10836.3|10835.6|10831.6|3192
1737641400000|2025-01-23 14:10:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|7990
1737641700000|2025-01-23 14:15:00|10834|10830|10832.5|10828.5|10835.6|10831.6|10832.5|10828.5|10262
1737642000000|2025-01-23 14:20:00|10830.9|10826.9|10829.3|10825.3|10832.5|10828.5|10827.8|10823.8|4338
1737642300000|2025-01-23 14:25:00|10827.8|10823.8|10821.5|10817.5|10827.8|10823.8|10821.5|10817.5|11128
1737642600000|2025-01-23 14:30:00|10823.1|10819.1|10827.8|10823.8|10827.8|10823.8|10821.5|10817.5|11968
1737642900000|2025-01-23 14:35:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|4555
1737643200000|2025-01-23 14:40:00|10832.5|10828.5|10834|10830|10834|10830|10830.9|10826.9|2792
1737643500000|2025-01-23 14:45:00|10835.6|10831.6|10832.5|10828.5|10835.6|10831.6|10830.9|10826.9|6128
1737643800000|2025-01-23 14:50:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10827.8|10823.8|5991
1737644100000|2025-01-23 14:55:00|10829.3|10825.3|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|3439
1737644400000|2025-01-23 15:00:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|4797
1737644700000|2025-01-23 15:05:00|10829.3|10825.3|10834|10830|10835.6|10831.6|10829.3|10825.3|4190
1737645000000|2025-01-23 15:10:00|10832.5|10828.5|10834|10830|10835.6|10831.6|10832.5|10828.5|5611
1737645300000|2025-01-23 15:15:00|10835.6|10831.6|10832.5|10828.5|10835.6|10831.6|10830.9|10826.9|2068
1737645600000|2025-01-23 15:20:00|10830.9|10826.9|10827.8|10823.8|10830.9|10826.9|10827.8|10823.8|4286
1737645900000|2025-01-23 15:25:00|10829.3|10825.3|10827.8|10823.8|10830.9|10826.9|10827.8|10823.8|7251
1737646200000|2025-01-23 15:30:00|10826.2|10822.2|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|3642
1737646500000|2025-01-23 15:35:00|10830.9|10826.9|10834|10830|10834|10830|10829.3|10825.3|4520
1737646800000|2025-01-23 15:40:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|4147
1737647100000|2025-01-23 15:45:00|10832.5|10828.5|10827.8|10823.8|10832.5|10828.5|10826.2|10822.2|5124
1737647400000|2025-01-23 15:50:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|1980
1737647700000|2025-01-23 15:55:00|10829.3|10825.3|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|7875
1737648000000|2025-01-23 16:00:00|10830.9|10826.9|10826.2|10822.2|10830.9|10826.9|10826.2|10822.2|7970
1737648300000|2025-01-23 16:05:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10826.2|10822.2|6590
1737648600000|2025-01-23 16:10:00|10826.2|10822.2|10835.6|10831.6|10835.6|10831.6|10823.1|10819.1|14778
1737648900000|2025-01-23 16:15:00|10834|10830|10834|10830|10840.3|10836.3|10830.9|10826.9|16831
1737649200000|2025-01-23 16:20:00|10835.6|10831.6|10838.7|10834.7|10838.7|10834.7|10835.6|10831.6|6776
1737649500000|2025-01-23 16:25:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10838.7|10834.7|7034
1737649800000|2025-01-23 16:30:00|10840.3|10836.3|10841.8|10837.8|10843.4|10839.4|10840.3|10836.3|3364
1737650100000|2025-01-23 16:35:00|10840.3|10836.3|10838.7|10834.7|10843.4|10839.4|10837.2|10833.2|5809
1737650400000|2025-01-23 16:40:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|4358
1737650700000|2025-01-23 16:45:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|7304
1737651000000|2025-01-23 16:50:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10834|10830|5333
1737651300000|2025-01-23 16:55:00|10838.7|10834.7|10834|10830|10838.7|10834.7|10834|10830|5297
1737651600000|2025-01-23 17:00:00|10832.5|10828.5|10830.9|10826.9|10834|10830|10829.3|10825.3|8223
1737651900000|2025-01-23 17:05:00|10832.5|10828.5|10827.8|10823.8|10832.5|10828.5|10827.8|10823.8|7911
1737652200000|2025-01-23 17:10:00|10829.3|10825.3|10832.5|10828.5|10832.5|10828.5|10827.8|10823.8|2791
1737652500000|2025-01-23 17:15:00|10830.9|10826.9|10832.5|10828.5|10834|10830|10830.9|10826.9|3704
1737652800000|2025-01-23 17:20:00|10830.9|10826.9|10832.5|10828.5|10834|10830|10830.9|10826.9|2103
1737653100000|2025-01-23 17:25:00|10834|10830|10834|10830|10834|10830|10830.9|10826.9|3781
1737653400000|2025-01-23 17:30:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|3155
1737653700000|2025-01-23 17:35:00|10835.6|10831.6|10834|10830|10837.2|10833.2|10834|10830|4391
1737654000000|2025-01-23 17:40:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10834|10830|1523
1737654300000|2025-01-23 17:45:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1168
1737654600000|2025-01-23 17:50:00|10837.2|10833.2|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|5643
1737654900000|2025-01-23 17:55:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|4202
1737655200000|2025-01-23 18:00:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10832.5|10828.5|6686
1737655500000|2025-01-23 18:05:00|10834|10830|10837.2|10833.2|10837.2|10833.2|10834|10830|978
1737655800000|2025-01-23 18:10:00|10835.6|10831.6|10838.7|10834.7|10840.3|10836.3|10835.6|10831.6|3274
1737656100000|2025-01-23 18:15:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|3148
1737656400000|2025-01-23 18:20:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|2423
1737656700000|2025-01-23 18:25:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|3693
1737657000000|2025-01-23 18:30:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10834|10830|1908
1737657300000|2025-01-23 18:35:00|10834|10830|10837.2|10833.2|10837.2|10833.2|10834|10830|1673
1737657600000|2025-01-23 18:40:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|776
1737657900000|2025-01-23 18:45:00|10834|10830|10834|10830|10834|10830|10834|10830|1116
1737658200000|2025-01-23 18:50:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10834|10830|4219
1737658500000|2025-01-23 18:55:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|3392
1737658800000|2025-01-23 19:00:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|3745
1737659100000|2025-01-23 19:05:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|3268
1737659400000|2025-01-23 19:10:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|1883
1737659700000|2025-01-23 19:15:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10834|10830|2601
1737660000000|2025-01-23 19:20:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|1438
1737660300000|2025-01-23 19:25:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|2694
1737660600000|2025-01-23 19:30:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|5136
1737660900000|2025-01-23 19:35:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|1376
1737661200000|2025-01-23 19:40:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|910
1737661500000|2025-01-23 19:45:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|2681
1737661800000|2025-01-23 19:50:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|2635
1737662100000|2025-01-23 19:55:00|10841.8|10837.8|10838.7|10834.7|10841.8|10837.8|10838.7|10834.7|5941
1737662400000|2025-01-23 20:00:00|10840.3|10836.3|10835.6|10831.6|10840.3|10836.3|10835.6|10831.6|4979
1737662700000|2025-01-23 20:05:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|10706
1737663000000|2025-01-23 20:10:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|8228
1737663300000|2025-01-23 20:15:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|4763
1737663600000|2025-01-23 20:20:00|||||||||3961
1737663900000|2025-01-23 20:25:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|1510
1737664200000|2025-01-23 20:30:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|3283
1737664500000|2025-01-23 20:35:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|2892
1737664800000|2025-01-23 20:40:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|5623
1737665100000|2025-01-23 20:45:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|1332
1737665400000|2025-01-23 20:50:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|2943
1737665700000|2025-01-23 20:55:00|||||||||2651
1737666000000|2025-01-23 21:00:00|10834|10830|10834|10830|10834|10830|10834|10830|1713
1737666300000|2025-01-23 21:05:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|1747
1737666600000|2025-01-23 21:10:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1898
1737666900000|2025-01-23 21:15:00|10837.2|10833.2|10834|10830|10837.2|10833.2|10834|10830|1222
1737667200000|2025-01-23 21:20:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|2264
1737667500000|2025-01-23 21:25:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|1830
1737667800000|2025-01-23 21:30:00|||||||||701
1737668100000|2025-01-23 21:35:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|334
1737668400000|2025-01-23 21:40:00|10834.8|10830.8|10834|10830|10835.6|10831.6|10834|10830|2008
1737668700000|2025-01-23 21:45:00|||||||||1156
1737669000000|2025-01-23 21:50:00|||||||||831
1737669300000|2025-01-23 21:55:00|||||||||2881
1737673200000|2025-01-23 23:00:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|573
1737673500000|2025-01-23 23:05:00|||||||||113
1737673800000|2025-01-23 23:10:00|||||||||566
1737674100000|2025-01-23 23:15:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|562
1737674400000|2025-01-23 23:20:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|396
1737674700000|2025-01-23 23:25:00|||||||||805
1737675000000|2025-01-23 23:30:00|||||||||184
1737675300000|2025-01-23 23:35:00|||||||||64
1737675600000|2025-01-23 23:40:00|||||||||28
1737675900000|2025-01-23 23:45:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|1091
1737676200000|2025-01-23 23:50:00|||||||||53
1737676500000|2025-01-23 23:55:00|||||||||80
1737676800000|2025-01-24 00:00:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|379
1737677100000|2025-01-24 00:05:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|423
1737677400000|2025-01-24 00:10:00|||||||||54
1737677700000|2025-01-24 00:15:00|||||||||232
1737678000000|2025-01-24 00:20:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|454
1737678300000|2025-01-24 00:25:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|1377
1737678600000|2025-01-24 00:30:00|10839.5|10835.5|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|879
1737678900000|2025-01-24 00:35:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|232
1737679200000|2025-01-24 00:40:00|||||||||210
1737679500000|2025-01-24 00:45:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|439
1737679800000|2025-01-24 00:50:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|81
1737680100000|2025-01-24 00:55:00|||||||||253
1737680400000|2025-01-24 01:00:00|10837.2|10833.2|10838.7|10834.7|10840.3|10836.3|10837.2|10833.2|706
1737680700000|2025-01-24 01:05:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|882
1737681000000|2025-01-24 01:10:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|205
1737681300000|2025-01-24 01:15:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|968
1737681600000|2025-01-24 01:20:00|||||||||34
1737681900000|2025-01-24 01:25:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|566
1737682200000|2025-01-24 01:30:00|||||||||271
1737682500000|2025-01-24 01:35:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|142
1737682800000|2025-01-24 01:40:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|195
1737683100000|2025-01-24 01:45:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|1041
1737683400000|2025-01-24 01:50:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|635
1737683700000|2025-01-24 01:55:00|||||||||342
1737684000000|2025-01-24 02:00:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|354
1737684300000|2025-01-24 02:05:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|365
1737684600000|2025-01-24 02:10:00|10843.4|10839.4|10845|10841|10846.5|10842.5|10841.8|10837.8|2773
1737684900000|2025-01-24 02:15:00|10846.5|10842.5|10851.2|10847.2|10852.8|10848.8|10846.5|10842.5|5118
1737685200000|2025-01-24 02:20:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|1207
1737685500000|2025-01-24 02:25:00|10854.3|10850.3|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|1862
1737685800000|2025-01-24 02:30:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|2598
1737686100000|2025-01-24 02:35:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|3209
1737686400000|2025-01-24 02:40:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|641
1737686700000|2025-01-24 02:45:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|603
1737687000000|2025-01-24 02:50:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|628
1737687300000|2025-01-24 02:55:00|||||||||123
1737687600000|2025-01-24 03:00:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1663
1737687900000|2025-01-24 03:05:00|10852.8|10848.8|10850.4|10846.4|10852.8|10848.8|10849.7|10845.7|1021
1737688200000|2025-01-24 03:10:00|10849.7|10845.7|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|6287
1737688500000|2025-01-24 03:15:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|840
1737688800000|2025-01-24 03:20:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|761
1737689100000|2025-01-24 03:25:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|984
1737689400000|2025-01-24 03:30:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|608
1737689700000|2025-01-24 03:35:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|767
1737690000000|2025-01-24 03:40:00|10849.7|10845.7|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|767
1737690300000|2025-01-24 03:45:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|682
1737690600000|2025-01-24 03:50:00|||||||||211
1737690900000|2025-01-24 03:55:00|||||||||643
1737691200000|2025-01-24 04:00:00|10852|10848|10851.2|10847.2|10852|10848|10851.2|10847.2|771
1737691500000|2025-01-24 04:05:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|1348
1737691800000|2025-01-24 04:10:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|608
1737692100000|2025-01-24 04:15:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|1312
1737692400000|2025-01-24 04:20:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|809
1737692700000|2025-01-24 04:25:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|413
1737693000000|2025-01-24 04:30:00|||||||||118
1737693300000|2025-01-24 04:35:00|||||||||604
1737693600000|2025-01-24 04:40:00|||||||||397
1737693900000|2025-01-24 04:45:00|||||||||121
1737694200000|2025-01-24 04:50:00|||||||||55
1737694500000|2025-01-24 04:55:00|||||||||11
1737694800000|2025-01-24 05:00:00|10846.5|10842.5|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|704
1737695100000|2025-01-24 05:05:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|601
1737695400000|2025-01-24 05:10:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|619
1737695700000|2025-01-24 05:15:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|541
1737696000000|2025-01-24 05:20:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|1007
1737696300000|2025-01-24 05:25:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|279
1737696600000|2025-01-24 05:30:00|||||||||27
1737696900000|2025-01-24 05:35:00|||||||||977
1737697200000|2025-01-24 05:40:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|564
1737697500000|2025-01-24 05:45:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|805
1737697800000|2025-01-24 05:50:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|999
1737698100000|2025-01-24 05:55:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|515
1737698400000|2025-01-24 06:00:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|130
1737698700000|2025-01-24 06:05:00|10849.7|10845.7|10851.2|10847.2|10851.2|10847.2|10848.1|10844.1|816
1737699000000|2025-01-24 06:10:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|470
1737699300000|2025-01-24 06:15:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10850.4|10846.4|1219
1737699600000|2025-01-24 06:20:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1188
1737699900000|2025-01-24 06:25:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|599
1737700200000|2025-01-24 06:30:00|||||||||256
1737700500000|2025-01-24 06:35:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|1374
1737700800000|2025-01-24 06:40:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1689
1737701100000|2025-01-24 06:45:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|614
1737701400000|2025-01-24 06:50:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|501
1737701700000|2025-01-24 06:55:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1153
1737702000000|2025-01-24 07:00:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|1618
1737702300000|2025-01-24 07:05:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1298
1737702600000|2025-01-24 07:10:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|1130
1737702900000|2025-01-24 07:15:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|559
1737703200000|2025-01-24 07:20:00|10852.8|10848.8|10854.3|10850.3|10855.9|10851.9|10852.8|10848.8|1621
1737703500000|2025-01-24 07:25:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|417
1737703800000|2025-01-24 07:30:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10852.8|10848.8|591
1737704100000|2025-01-24 07:35:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|1897
1737704400000|2025-01-24 07:40:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|478
1737704700000|2025-01-24 07:45:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|908
1737705000000|2025-01-24 07:50:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1045
1737705300000|2025-01-24 07:55:00|||||||||300
1737705600000|2025-01-24 08:00:00|10851.2|10847.2|10854.3|10850.3|10854.3|10850.3|10849.7|10845.7|1728
1737705900000|2025-01-24 08:05:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|3023
1737706200000|2025-01-24 08:10:00|10851.2|10847.2|10857.5|10853.5|10857.5|10853.5|10851.2|10847.2|1570
1737706500000|2025-01-24 08:15:00|10855.9|10851.9|10859|10855|10859|10855|10854.3|10850.3|5527
1737706800000|2025-01-24 08:20:00|10857.5|10853.5|10860.6|10856.6|10860.6|10856.6|10857.5|10853.5|2572
1737707100000|2025-01-24 08:25:00|10859|10855|10857.5|10853.5|10860.6|10856.6|10855.9|10851.9|1831
1737707400000|2025-01-24 08:30:00|10854.3|10850.3|10851.2|10847.2|10854.3|10850.3|10849.7|10845.7|11233
1737707700000|2025-01-24 08:35:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|5267
1737708000000|2025-01-24 08:40:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|808
1737708300000|2025-01-24 08:45:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|2005
1737708600000|2025-01-24 08:50:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|2335
1737708900000|2025-01-24 08:55:00|10846.5|10842.5|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|3267
1737709200000|2025-01-24 09:00:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|4582
1737709500000|2025-01-24 09:05:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|1538
1737709800000|2025-01-24 09:10:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|638
1737710100000|2025-01-24 09:15:00|10852.8|10848.8|10854.3|10850.3|10854.3|10850.3|10851.2|10847.2|2453
1737710400000|2025-01-24 09:20:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|727
1737710700000|2025-01-24 09:25:00|10852.8|10848.8|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|1273
1737711000000|2025-01-24 09:30:00|10851.2|10847.2|10846.5|10842.5|10851.2|10847.2|10846.5|10842.5|3038
1737711300000|2025-01-24 09:35:00|10848.1|10844.1|10843.4|10839.4|10848.1|10844.1|10841.8|10837.8|3548
1737711600000|2025-01-24 09:40:00|10841.8|10837.8|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|2874
1737711900000|2025-01-24 09:45:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10840.3|10836.3|759
1737712200000|2025-01-24 09:50:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|1805
1737712500000|2025-01-24 09:55:00|10843.4|10839.4|10845|10841|10845|10841|10841.8|10837.8|2198
1737712800000|2025-01-24 10:00:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|758
1737713100000|2025-01-24 10:05:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|839
1737713400000|2025-01-24 10:10:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10841.8|10837.8|485
1737713700000|2025-01-24 10:15:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|1390
1737714000000|2025-01-24 10:20:00|10840.3|10836.3|10843.4|10839.4|10843.4|10839.4|10840.3|10836.3|1392
1737714300000|2025-01-24 10:25:00|10845|10841|10845|10841|10845|10841|10845|10841|691
1737714600000|2025-01-24 10:30:00|10843.4|10839.4|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|1286
1737714900000|2025-01-24 10:35:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|1522
1737715200000|2025-01-24 10:40:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|901
1737715500000|2025-01-24 10:45:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|156
1737715800000|2025-01-24 10:50:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|324
1737716100000|2025-01-24 10:55:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|1017
1737716400000|2025-01-24 11:00:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|2547
1737716700000|2025-01-24 11:05:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|515
1737717000000|2025-01-24 11:10:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1423
1737717300000|2025-01-24 11:15:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|2027
1737717600000|2025-01-24 11:20:00|10841.8|10837.8|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|4364
1737717900000|2025-01-24 11:25:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|2799
1737718200000|2025-01-24 11:30:00|10842.6|10838.6|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|2942
1737718500000|2025-01-24 11:35:00|10840.3|10836.3|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|2307
1737718800000|2025-01-24 11:40:00|10837.2|10833.2|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|2875
1737719100000|2025-01-24 11:45:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|340
1737719400000|2025-01-24 11:50:00|||||||||191
1737719700000|2025-01-24 11:55:00|10840.3|10836.3|10837.2|10833.2|10840.3|10836.3|10837.2|10833.2|941
1737720000000|2025-01-24 12:00:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|3097
1737720300000|2025-01-24 12:05:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1043
1737720600000|2025-01-24 12:10:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|750
1737720900000|2025-01-24 12:15:00|10841.8|10837.8|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|1031
1737721200000|2025-01-24 12:20:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1266
1737721500000|2025-01-24 12:25:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|2785
1737721800000|2025-01-24 12:30:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|1160
1737722100000|2025-01-24 12:35:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|984
1737722400000|2025-01-24 12:40:00|10837.9|10833.9|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|916
1737722700000|2025-01-24 12:45:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1298
1737723000000|2025-01-24 12:50:00|10835.6|10831.6|10837.2|10833.2|10838.7|10834.7|10835.6|10831.6|1862
1737723300000|2025-01-24 12:55:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|3861
1737723600000|2025-01-24 13:00:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1079
1737723900000|2025-01-24 13:05:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1319
1737724200000|2025-01-24 13:10:00|10834|10830|10837.2|10833.2|10837.2|10833.2|10834|10830|1697
1737724500000|2025-01-24 13:15:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|1111
1737724800000|2025-01-24 13:20:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|2284
1737725100000|2025-01-24 13:25:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|3392
1737725400000|2025-01-24 13:30:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|4126
1737725700000|2025-01-24 13:35:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1339
1737726000000|2025-01-24 13:40:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10838.7|10834.7|1571
1737726300000|2025-01-24 13:45:00|10838.7|10834.7|10838.7|10834.7|10840.3|10836.3|10838.7|10834.7|1582
1737726600000|2025-01-24 13:50:00|10837.2|10833.2|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|3913
1737726900000|2025-01-24 13:55:00|10837.2|10833.2|10840.3|10836.3|10840.3|10836.3|10837.2|10833.2|3413
1737727200000|2025-01-24 14:00:00|10838.7|10834.7|10837.2|10833.2|10838.7|10834.7|10837.2|10833.2|1963
1737727500000|2025-01-24 14:05:00|10835.6|10831.6|10837.2|10833.2|10837.2|10833.2|10834|10830|4353
1737727800000|2025-01-24 14:10:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|4332
1737728100000|2025-01-24 14:15:00|10834|10830|10838.7|10834.7|10838.7|10834.7|10834|10830|8586
1737728400000|2025-01-24 14:20:00|10837.2|10833.2|10832.5|10828.5|10837.2|10833.2|10830.9|10826.9|7256
1737728700000|2025-01-24 14:25:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|4662
1737729000000|2025-01-24 14:30:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|2169
1737729300000|2025-01-24 14:35:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|2341
1737729600000|2025-01-24 14:40:00|10832.5|10828.5|10827.8|10823.8|10832.5|10828.5|10826.2|10822.2|9112
1737729900000|2025-01-24 14:45:00|10841.8|10837.8|10834|10830|10846.5|10842.5|10832.5|10828.5|28677
1737730200000|2025-01-24 14:50:00|10835.6|10831.6|10834|10830|10838.7|10834.7|10832.5|10828.5|8322
1737730500000|2025-01-24 14:55:00|10832.5|10828.5|10837.2|10833.2|10837.2|10833.2|10830.9|10826.9|6225
1737730800000|2025-01-24 15:00:00|10838.7|10834.7|10841.8|10837.8|10841.8|10837.8|10834|10830|11551
1737731100000|2025-01-24 15:05:00|10843.4|10839.4|10848.1|10844.1|10848.1|10844.1|10841.8|10837.8|8903
1737731400000|2025-01-24 15:10:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10845|10841|7261
1737731700000|2025-01-24 15:15:00|10851.2|10847.2|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|9230
1737732000000|2025-01-24 15:20:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10845|10841|6204
1737732300000|2025-01-24 15:25:00|10846.5|10842.5|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|7961
1737732600000|2025-01-24 15:30:00|10849.7|10845.7|10851.2|10847.2|10852.8|10848.8|10848.1|10844.1|5113
1737732900000|2025-01-24 15:35:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|3552
1737733200000|2025-01-24 15:40:00|10851.2|10847.2|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|5669
1737733500000|2025-01-24 15:45:00|10851.2|10847.2|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|2459
1737733800000|2025-01-24 15:50:00|10854.3|10850.3|10860.6|10856.6|10863.7|10859.7|10854.3|10850.3|19487
1737734100000|2025-01-24 15:55:00|10862.2|10858.2|10862.2|10858.2|10866.8|10862.8|10860.6|10856.6|21803
1737734400000|2025-01-24 16:00:00|10863.7|10859.7|10859|10855|10863.7|10859.7|10859|10855|10864
1737734700000|2025-01-24 16:05:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10857.5|10853.5|6709
1737735000000|2025-01-24 16:10:00|10857.5|10853.5|10859|10855|10860.6|10856.6|10857.5|10853.5|5284
1737735300000|2025-01-24 16:15:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|3332
1737735600000|2025-01-24 16:20:00|||||||||725
1737735900000|2025-01-24 16:25:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|4088
1737736200000|2025-01-24 16:30:00|10860.6|10856.6|10859|10855|10860.6|10856.6|10859|10855|1587
1737736500000|2025-01-24 16:35:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10857.5|10853.5|2793
1737736800000|2025-01-24 16:40:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|2707
1737737100000|2025-01-24 16:45:00|10855.9|10851.9|10854.3|10850.3|10855.9|10851.9|10854.3|10850.3|3396
1737737400000|2025-01-24 16:50:00|10855.9|10851.9|10855.9|10851.9|10855.9|10851.9|10854.3|10850.3|2613
1737737700000|2025-01-24 16:55:00|10857.5|10853.5|10859|10855|10859|10855|10855.9|10851.9|2104
1737738000000|2025-01-24 17:00:00|10857.5|10853.5|10859|10855|10859|10855|10857.5|10853.5|1038
1737738300000|2025-01-24 17:05:00|10860.6|10856.6|10860.6|10856.6|10862.2|10858.2|10860.6|10856.6|6954
1737738600000|2025-01-24 17:10:00|10862.2|10858.2|10860.6|10856.6|10862.2|10858.2|10859|10855|2868
1737738900000|2025-01-24 17:15:00|10859|10855|10860.6|10856.6|10860.6|10856.6|10859|10855|1504
1737739200000|2025-01-24 17:20:00|10859|10855|10857.5|10853.5|10859|10855|10857.5|10853.5|2155
1737739500000|2025-01-24 17:25:00|10859|10855|10855.9|10851.9|10859|10855|10855.9|10851.9|1719
1737739800000|2025-01-24 17:30:00|10857.5|10853.5|10855.9|10851.9|10857.5|10853.5|10855.9|10851.9|1209
1737740100000|2025-01-24 17:35:00|10857.5|10853.5|10857.5|10853.5|10859|10855|10855.9|10851.9|504
1737740400000|2025-01-24 17:40:00|10855.9|10851.9|10855.9|10851.9|10857.5|10853.5|10854.3|10850.3|4456
1737740700000|2025-01-24 17:45:00|10854.3|10850.3|10852.8|10848.8|10855.9|10851.9|10852.8|10848.8|1750
1737741000000|2025-01-24 17:50:00|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|10854.3|10850.3|1010
1737741300000|2025-01-24 17:55:00|10852.8|10848.8|10851.2|10847.2|10854.3|10850.3|10851.2|10847.2|4075
1737741600000|2025-01-24 18:00:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|1979
1737741900000|2025-01-24 18:05:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|1085
1737742200000|2025-01-24 18:10:00|10852.8|10848.8|10852.8|10848.8|10852.8|10848.8|10851.2|10847.2|2239
1737742500000|2025-01-24 18:15:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10849.7|10845.7|2802
1737742800000|2025-01-24 18:20:00|10849.7|10845.7|10849.7|10845.7|10851.2|10847.2|10849.7|10845.7|1134
1737743100000|2025-01-24 18:25:00|10848.1|10844.1|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|11191
1737743400000|2025-01-24 18:30:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|3438
1737743700000|2025-01-24 18:35:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1804
1737744000000|2025-01-24 18:40:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|1240
1737744300000|2025-01-24 18:45:00|||||||||818
1737744600000|2025-01-24 18:50:00|||||||||1102
1737744900000|2025-01-24 18:55:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10845|10841|8085
1737745200000|2025-01-24 19:00:00|||||||||1289
1737745500000|2025-01-24 19:05:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1921
1737745800000|2025-01-24 19:10:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|5621
1737746100000|2025-01-24 19:15:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|2087
1737746400000|2025-01-24 19:20:00|||||||||1374
1737746700000|2025-01-24 19:25:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|1814
1737747000000|2025-01-24 19:30:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|1405
1737747300000|2025-01-24 19:35:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|1520
1737747600000|2025-01-24 19:40:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|3026
1737747900000|2025-01-24 19:45:00|||||||||1296
1737748200000|2025-01-24 19:50:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|3423
1737748500000|2025-01-24 19:55:00|10851.2|10847.2|10849.7|10845.7|10852.8|10848.8|10848.1|10844.1|17195
1737748800000|2025-01-24 20:00:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|6496
1737749100000|2025-01-24 20:05:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|2947
1737749400000|2025-01-24 20:10:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1468
1737749700000|2025-01-24 20:15:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1621
1737750000000|2025-01-24 20:20:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|1364
1737750300000|2025-01-24 20:25:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|535
1737750600000|2025-01-24 20:30:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|2166
1737750900000|2025-01-24 20:35:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|1844
1737751200000|2025-01-24 20:40:00|10845|10841|10846.5|10842.5|10848.1|10844.1|10845|10841|4773
1737751500000|2025-01-24 20:45:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1701
1737751800000|2025-01-24 20:50:00|||||||||1013
1737752100000|2025-01-24 20:55:00|10849.7|10845.7|10852.8|10848.8|10852.8|10848.8|10849.7|10845.7|12030
1737752400000|2025-01-24 21:00:00|10851.2|10847.2|10852.8|10848.8|10854.3|10850.3|10851.2|10847.2|5018
1737752700000|2025-01-24 21:05:00|||||||||2189
1737753000000|2025-01-24 21:10:00|||||||||1329
1737753300000|2025-01-24 21:15:00|||||||||1331
1737753600000|2025-01-24 21:20:00|||||||||1178
1737753900000|2025-01-24 21:25:00|||||||||1425
1737754200000|2025-01-24 21:30:00|||||||||1772
1737754500000|2025-01-24 21:35:00|||||||||1224
1737754800000|2025-01-24 21:40:00|||||||||1764
1737755100000|2025-01-24 21:45:00|10854.3|10850.3|10852.8|10848.8|10854.3|10850.3|10852.8|10848.8|5699
1737755400000|2025-01-24 21:50:00|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|10851.2|10847.2|754
1737755700000|2025-01-24 21:55:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.9|10844.9|13964
1737932400000|2025-01-26 23:00:00|10853.6|10849.6|10855.9|10851.9|10857.5|10853.5|10852.8|10848.8|2830
1737932700000|2025-01-26 23:05:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|1695
1737933000000|2025-01-26 23:10:00|10859|10855|10863.7|10859.7|10863.7|10859.7|10859|10855|5937
1737933300000|2025-01-26 23:15:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|555
1737933600000|2025-01-26 23:20:00|10864.5|10860.5|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|1179
1737933900000|2025-01-26 23:25:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|644
1737934200000|2025-01-26 23:30:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|703
1737934500000|2025-01-26 23:35:00|||||||||135
1737934800000|2025-01-26 23:40:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|2323
1737935100000|2025-01-26 23:45:00|||||||||510
1737935400000|2025-01-26 23:50:00|||||||||1489
1737935700000|2025-01-26 23:55:00|||||||||69
1737932400000|2025-01-26 23:00:00|10853.6|10849.6|10855.9|10851.9|10857.5|10853.5|10852.8|10848.8|2830
1737932700000|2025-01-26 23:05:00|10857.5|10853.5|10857.5|10853.5|10857.5|10853.5|10855.9|10851.9|1695
1737933000000|2025-01-26 23:10:00|10859|10855|10863.7|10859.7|10863.7|10859.7|10859|10855|5937
1737933300000|2025-01-26 23:15:00|10862.2|10858.2|10863.7|10859.7|10863.7|10859.7|10862.2|10858.2|555
1737933600000|2025-01-26 23:20:00|10864.5|10860.5|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|1179
1737933900000|2025-01-26 23:25:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|644
1737934200000|2025-01-26 23:30:00|10866.8|10862.8|10865.3|10861.3|10866.8|10862.8|10865.3|10861.3|703
1737934500000|2025-01-26 23:35:00|||||||||135
1737934800000|2025-01-26 23:40:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|2323
1737935100000|2025-01-26 23:45:00|||||||||510
1737935400000|2025-01-26 23:50:00|||||||||1489
1737935700000|2025-01-26 23:55:00|||||||||69
1737936000000|2025-01-27 00:00:00|||||||||2344
1737936300000|2025-01-27 00:05:00|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|10862.2|10858.2|765
1737936600000|2025-01-27 00:10:00|||||||||645
1737936900000|2025-01-27 00:15:00|10863.7|10859.7|10865.3|10861.3|10865.3|10861.3|10863.7|10859.7|2197
1737937200000|2025-01-27 00:20:00|10863.7|10859.7|10862.2|10858.2|10863.7|10859.7|10862.2|10858.2|1454
1737937500000|2025-01-27 00:25:00|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|10863.7|10859.7|965
1737937800000|2025-01-27 00:30:00|||||||||463
1737938100000|2025-01-27 00:35:00|10865.3|10861.3|10863.7|10859.7|10865.3|10861.3|10862.2|10858.2|2208
1737938400000|2025-01-27 00:40:00|10865.3|10861.3|10866.8|10862.8|10868.4|10864.4|10865.3|10861.3|2052
1737938700000|2025-01-27 00:45:00|10868.4|10864.4|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|1507
1737939000000|2025-01-27 00:50:00|||||||||865
1737939300000|2025-01-27 00:55:00|10868.4|10864.4|10870|10866|10870|10866|10868.4|10864.4|1859
1737939600000|2025-01-27 01:00:00|10868.4|10864.4|10873.1|10869.1|10873.1|10869.1|10868.4|10864.4|3611
1737939900000|2025-01-27 01:05:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|1154
1737940200000|2025-01-27 01:10:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|1143
1737940500000|2025-01-27 01:15:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|1281
1737940800000|2025-01-27 01:20:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1440
1737941100000|2025-01-27 01:25:00|10876.2|10872.2|10871.5|10867.5|10876.2|10872.2|10871.5|10867.5|2218
1737941400000|2025-01-27 01:30:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|376
1737941700000|2025-01-27 01:35:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|1102
1737942000000|2025-01-27 01:40:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|301
1737942300000|2025-01-27 01:45:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1704
1737942600000|2025-01-27 01:50:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|854
1737942900000|2025-01-27 01:55:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|554
1737943200000|2025-01-27 02:00:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|631
1737943500000|2025-01-27 02:05:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|1993
1737943800000|2025-01-27 02:10:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|920
1737944100000|2025-01-27 02:15:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|914
1737944400000|2025-01-27 02:20:00|||||||||56
1737944700000|2025-01-27 02:25:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|542
1737945000000|2025-01-27 02:30:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|674
1737945300000|2025-01-27 02:35:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|367
1737945600000|2025-01-27 02:40:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|253
1737945900000|2025-01-27 02:45:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|1404
1737946200000|2025-01-27 02:50:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|319
1737946500000|2025-01-27 02:55:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|346
1737946800000|2025-01-27 03:00:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|424
1737947100000|2025-01-27 03:05:00|||||||||37
1737947400000|2025-01-27 03:10:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|693
1737947700000|2025-01-27 03:15:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|1458
1737948000000|2025-01-27 03:20:00|10870|10866|10870|10866|10870|10866|10870|10866|858
1737948300000|2025-01-27 03:25:00|||||||||92
1737948600000|2025-01-27 03:30:00|||||||||18
1737948900000|2025-01-27 03:35:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|1202
1737949200000|2025-01-27 03:40:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|325
1737949500000|2025-01-27 03:45:00|10866.8|10862.8|10866.8|10862.8|10868.4|10864.4|10866.8|10862.8|746
1737949800000|2025-01-27 03:50:00|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|10868.4|10864.4|175
1737950100000|2025-01-27 03:55:00|||||||||35
1737950400000|2025-01-27 04:00:00|||||||||642
1737950700000|2025-01-27 04:05:00|||||||||12
1737951000000|2025-01-27 04:10:00|10870|10866|10868.4|10864.4|10870|10866|10868.4|10864.4|508
1737951300000|2025-01-27 04:15:00|||||||||19
1737951600000|2025-01-27 04:20:00|||||||||5
1737951900000|2025-01-27 04:25:00|||||||||32
1737952200000|2025-01-27 04:30:00|||||||||20
1737952500000|2025-01-27 04:35:00|10870|10866|10870|10866|10870|10866|10870|10866|415
1737952800000|2025-01-27 04:40:00|||||||||654
1737953100000|2025-01-27 04:45:00|||||||||12
1737953400000|2025-01-27 04:50:00|||||||||176
1737953700000|2025-01-27 04:55:00|||||||||316
1737954000000|2025-01-27 05:00:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|845
1737954300000|2025-01-27 05:05:00|10870|10866|10871.5|10867.5|10871.5|10867.5|10870|10866|575
1737954600000|2025-01-27 05:10:00|10870|10866|10870|10866|10871.5|10867.5|10870|10866|201
1737954900000|2025-01-27 05:15:00|10871.5|10867.5|10870|10866|10871.5|10867.5|10870|10866|488
1737955200000|2025-01-27 05:20:00|||||||||73
1737955500000|2025-01-27 05:25:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|825
1737955800000|2025-01-27 05:30:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|595
1737956100000|2025-01-27 05:35:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10870|10866|963
1737956400000|2025-01-27 05:40:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|2320
1737956700000|2025-01-27 05:45:00|||||||||237
1737957000000|2025-01-27 05:50:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|425
1737957300000|2025-01-27 05:55:00|||||||||66
1737957600000|2025-01-27 06:00:00|||||||||327
1737957900000|2025-01-27 06:05:00|||||||||180
1737958200000|2025-01-27 06:10:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|879
1737958500000|2025-01-27 06:15:00|||||||||398
1737958800000|2025-01-27 06:20:00|||||||||324
1737959100000|2025-01-27 06:25:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|904
1737959400000|2025-01-27 06:30:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|1462
1737959700000|2025-01-27 06:35:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|502
1737960000000|2025-01-27 06:40:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1043
1737960300000|2025-01-27 06:45:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|691
1737960600000|2025-01-27 06:50:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|3771
1737960900000|2025-01-27 06:55:00|10877.8|10873.8|10882.5|10878.5|10882.5|10878.5|10877.8|10873.8|3756
1737961200000|2025-01-27 07:00:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|7497
1737961500000|2025-01-27 07:05:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|3857
1737961800000|2025-01-27 07:10:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10884|10880|1122
1737962100000|2025-01-27 07:15:00|10885.6|10881.6|10890.3|10886.3|10890.3|10886.3|10885.6|10881.6|3125
1737962400000|2025-01-27 07:20:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|8143
1737962700000|2025-01-27 07:25:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|4839
1737963000000|2025-01-27 07:30:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|7354
1737963300000|2025-01-27 07:35:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10887.2|10883.2|3958
1737963600000|2025-01-27 07:40:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2585
1737963900000|2025-01-27 07:45:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|5350
1737964200000|2025-01-27 07:50:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|1392
1737964500000|2025-01-27 07:55:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|5712
1737964800000|2025-01-27 08:00:00|10895|10891|10899.7|10895.7|10901.2|10897.2|10895|10891|13494
1737965100000|2025-01-27 08:05:00|10898.1|10894.1|10902.8|10898.8|10902.8|10898.8|10898.1|10894.1|7841
1737965400000|2025-01-27 08:10:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|6346
1737965700000|2025-01-27 08:15:00|10904.3|10900.3|10904.3|10900.3|10907.5|10903.5|10902.8|10898.8|7683
1737966000000|2025-01-27 08:20:00|10903.6|10899.6|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|3058
1737966300000|2025-01-27 08:25:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|4878
1737966600000|2025-01-27 08:30:00|10901.2|10897.2|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|3785
1737966900000|2025-01-27 08:35:00|10901.2|10897.2|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|4819
1737967200000|2025-01-27 08:40:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|11506
1737967500000|2025-01-27 08:45:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10901.2|10897.2|3659
1737967800000|2025-01-27 08:50:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10901.2|10897.2|5755
1737968100000|2025-01-27 08:55:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|3313
1737968400000|2025-01-27 09:00:00|10904.3|10900.3|10910.6|10906.6|10912.2|10908.2|10904.3|10900.3|12638
1737968700000|2025-01-27 09:05:00|10912.2|10908.2|10920|10916|10923.1|10919.1|10912.2|10908.2|20959
1737969000000|2025-01-27 09:10:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10916.8|10912.8|5598
1737969300000|2025-01-27 09:15:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|5934
1737969600000|2025-01-27 09:20:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|3818
1737969900000|2025-01-27 09:25:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|3085
1737970200000|2025-01-27 09:30:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10909|10905|3911
1737970500000|2025-01-27 09:35:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10909|10905|2795
1737970800000|2025-01-27 09:40:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|3551
1737971100000|2025-01-27 09:45:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|6104
1737971400000|2025-01-27 09:50:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|20345
1737971700000|2025-01-27 09:55:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|2299
1737972000000|2025-01-27 10:00:00|10910.6|10906.6|10912.2|10908.2|10915.3|10911.3|10909|10905|5044
1737972300000|2025-01-27 10:05:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|5172
1737972600000|2025-01-27 10:10:00|10912.2|10908.2|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|2928
1737972900000|2025-01-27 10:15:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|5298
1737973200000|2025-01-27 10:20:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|3000
1737973500000|2025-01-27 10:25:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10916.8|10912.8|6771
1737973800000|2025-01-27 10:30:00|10920|10916|10921.5|10917.5|10924.7|10920.7|10918.4|10914.4|8111
1737974100000|2025-01-27 10:35:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|3952
1737974400000|2025-01-27 10:40:00|10920|10916|10924.7|10920.7|10924.7|10920.7|10920|10916|7280
1737974700000|2025-01-27 10:45:00|10923.1|10919.1|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|4333
1737975000000|2025-01-27 10:50:00|10924.7|10920.7|10929.3|10925.3|10932.5|10928.5|10924.7|10920.7|10243
1737975300000|2025-01-27 10:55:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|6579
1737975600000|2025-01-27 11:00:00|10932.5|10928.5|10930.9|10926.9|10935.6|10931.6|10929.3|10925.3|14117
1737975900000|2025-01-27 11:05:00|10932.5|10928.5|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|7476
1737976200000|2025-01-27 11:10:00|10930.9|10926.9|10935.6|10931.6|10937.2|10933.2|10929.3|10925.3|11712
1737976500000|2025-01-27 11:15:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|5984
1737976800000|2025-01-27 11:20:00|10937.2|10933.2|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|6847
1737977100000|2025-01-27 11:25:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|7288
1737977400000|2025-01-27 11:30:00|10938.7|10934.7|10932.5|10928.5|10938.7|10934.7|10932.5|10928.5|7491
1737977700000|2025-01-27 11:35:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|8867
1737978000000|2025-01-27 11:40:00|10930.9|10926.9|10927.8|10923.8|10930.9|10926.9|10927.8|10923.8|5590
1737978300000|2025-01-27 11:45:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|6089
1737978600000|2025-01-27 11:50:00|10930.9|10926.9|10934|10930|10934|10930|10929.3|10925.3|8338
1737978900000|2025-01-27 11:55:00|10932.5|10928.5|10934|10930|10934|10930|10930.9|10926.9|5360
1737979200000|2025-01-27 12:00:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|3398
1737979500000|2025-01-27 12:05:00|10934|10930|10930.9|10926.9|10935.6|10931.6|10930.9|10926.9|2859
1737979800000|2025-01-27 12:10:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10926.2|10922.2|9660
1737980100000|2025-01-27 12:15:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|6631
1737980400000|2025-01-27 12:20:00|10930.9|10926.9|10926.2|10922.2|10930.9|10926.9|10924.7|10920.7|4419
1737980700000|2025-01-27 12:25:00|10924.7|10920.7|10923.1|10919.1|10926.2|10922.2|10921.5|10917.5|9300
1737981000000|2025-01-27 12:30:00|10924.7|10920.7|10926.2|10922.2|10929.3|10925.3|10923.1|10919.1|5027
1737981300000|2025-01-27 12:35:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2934
1737981600000|2025-01-27 12:40:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|12128
1737981900000|2025-01-27 12:45:00|10924.7|10920.7|10921.5|10917.5|10924.7|10920.7|10920|10916|4561
1737982200000|2025-01-27 12:50:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10920|10916|7863
1737982500000|2025-01-27 12:55:00|10923.1|10919.1|10918.4|10914.4|10923.1|10919.1|10916.8|10912.8|9792
1737982800000|2025-01-27 13:00:00|10916.8|10912.8|10924.7|10920.7|10926.2|10922.2|10916.8|10912.8|8603
1737983100000|2025-01-27 13:05:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|7090
1737983400000|2025-01-27 13:10:00|10923.1|10919.1|10915.3|10911.3|10923.1|10919.1|10915.3|10911.3|7780
1737983700000|2025-01-27 13:15:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10912.2|10908.2|12475
1737984000000|2025-01-27 13:20:00|10912.2|10908.2|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|8687
1737984300000|2025-01-27 13:25:00|10909|10905|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|10238
1737984600000|2025-01-27 13:30:00|10905.9|10901.9|10912.2|10908.2|10912.2|10908.2|10905.9|10901.9|9392
1737984900000|2025-01-27 13:35:00|10910.6|10906.6|10912.2|10908.2|10915.3|10911.3|10910.6|10906.6|7059
1737985200000|2025-01-27 13:40:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10907.5|10903.5|6802
1737985500000|2025-01-27 13:45:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10907.5|10903.5|8069
1737985800000|2025-01-27 13:50:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|10255
1737986100000|2025-01-27 13:55:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|8409
1737986400000|2025-01-27 14:00:00|10913.7|10909.7|10912.2|10908.2|10915.3|10911.3|10910.6|10906.6|9278
1737986700000|2025-01-27 14:05:00|10913.7|10909.7|10920|10916|10920|10916|10913.7|10909.7|12364
1737987000000|2025-01-27 14:10:00|10918.4|10914.4|10918.4|10914.4|10923.1|10919.1|10918.4|10914.4|12936
1737987300000|2025-01-27 14:15:00|10920|10916|10920|10916|10920|10916|10916.8|10912.8|8818
1737987600000|2025-01-27 14:20:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10915.3|10911.3|3285
1737987900000|2025-01-27 14:25:00|10915.3|10911.3|10916.8|10912.8|10920|10916|10915.3|10911.3|11824
1737988200000|2025-01-27 14:30:00|10915.3|10911.3|10909|10905|10915.3|10911.3|10907.5|10903.5|16377
1737988500000|2025-01-27 14:35:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10905.9|10901.9|10855
1737988800000|2025-01-27 14:40:00|10909|10905|10909|10905|10910.6|10906.6|10907.5|10903.5|6190
1737989100000|2025-01-27 14:45:00|10910.6|10906.6|10905.9|10901.9|10910.6|10906.6|10904.3|10900.3|5434
1737989400000|2025-01-27 14:50:00|10904.3|10900.3|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|5230
1737989700000|2025-01-27 14:55:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|20928
1737990000000|2025-01-27 15:00:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10896.5|10892.5|14276
1737990300000|2025-01-27 15:05:00|10899.7|10895.7|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|7888
1737990600000|2025-01-27 15:10:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|5487
1737990900000|2025-01-27 15:15:00|10899.7|10895.7|10909|10905|10909|10905|10899.7|10895.7|15283
1737991200000|2025-01-27 15:20:00|10907.5|10903.5|10902.8|10898.8|10909|10905|10901.2|10897.2|7244
1737991500000|2025-01-27 15:25:00|10904.3|10900.3|10901.2|10897.2|10905.9|10901.9|10899.7|10895.7|6260
1737991800000|2025-01-27 15:30:00|10899.7|10895.7|10893.4|10889.4|10899.7|10895.7|10893.4|10889.4|10948
1737992100000|2025-01-27 15:35:00|10895|10891|10891.8|10887.8|10895|10891|10891.8|10887.8|7496
1737992400000|2025-01-27 15:40:00|10893.4|10889.4|10895|10891|10895|10891|10891.8|10887.8|6087
1737992700000|2025-01-27 15:45:00|10896.5|10892.5|10898.1|10894.1|10899.7|10895.7|10895|10891|8512
1737993000000|2025-01-27 15:50:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10895|10891|6261
1737993300000|2025-01-27 15:55:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|8045
1737993600000|2025-01-27 16:00:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10896.5|10892.5|8023
1737993900000|2025-01-27 16:05:00|10899.7|10895.7|10904.3|10900.3|10904.3|10900.3|10899.7|10895.7|6459
1737994200000|2025-01-27 16:10:00|10902.8|10898.8|10904.3|10900.3|10905.9|10901.9|10901.2|10897.2|8066
1737994500000|2025-01-27 16:15:00|10905.9|10901.9|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|6488
1737994800000|2025-01-27 16:20:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|6031
1737995100000|2025-01-27 16:25:00|10902.8|10898.8|10907.5|10903.5|10909|10905|10902.8|10898.8|5506
1737995400000|2025-01-27 16:30:00|10908.3|10904.3|10904.3|10900.3|10909|10905|10904.3|10900.3|2594
1737995700000|2025-01-27 16:35:00|10905.9|10901.9|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|3239
1737996000000|2025-01-27 16:40:00|10901.2|10897.2|10907.5|10903.5|10907.5|10903.5|10901.2|10897.2|8769
1737996300000|2025-01-27 16:45:00|10909|10905|10902.8|10898.8|10909|10905|10901.2|10897.2|4896
1737996600000|2025-01-27 16:50:00|10901.2|10897.2|10907.5|10903.5|10909|10905|10901.2|10897.2|1918
1737996900000|2025-01-27 16:55:00|10909|10905|10907.5|10903.5|10909|10905|10905.9|10901.9|4439
1737997200000|2025-01-27 17:00:00|10909|10905|10905.9|10901.9|10910.6|10906.6|10905.9|10901.9|3884
1737997500000|2025-01-27 17:05:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|4847
1737997800000|2025-01-27 17:10:00|10902.8|10898.8|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|2949
1737998100000|2025-01-27 17:15:00|10905.9|10901.9|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|5038
1737998400000|2025-01-27 17:20:00|10901.2|10897.2|10905.9|10901.9|10907.5|10903.5|10901.2|10897.2|3733
1737998700000|2025-01-27 17:25:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|2810
1737999000000|2025-01-27 17:30:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|5646
1737999300000|2025-01-27 17:35:00|10904.3|10900.3|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|7413
1737999600000|2025-01-27 17:40:00|10909|10905|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|3119
1737999900000|2025-01-27 17:45:00|10909|10905|10913.7|10909.7|10913.7|10909.7|10907.5|10903.5|4226
1738000200000|2025-01-27 17:50:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|4660
1738000500000|2025-01-27 17:55:00|10915.3|10911.3|10912.2|10908.2|10916.8|10912.8|10912.2|10908.2|7299
1738000800000|2025-01-27 18:00:00|10910.6|10906.6|10918.4|10914.4|10918.4|10914.4|10910.6|10906.6|9667
1738001100000|2025-01-27 18:05:00|10916.8|10912.8|10921.5|10917.5|10921.5|10917.5|10916.8|10912.8|5281
1738001400000|2025-01-27 18:10:00|10923.1|10919.1|10918.4|10914.4|10923.1|10919.1|10916.8|10912.8|11225
1738001700000|2025-01-27 18:15:00|10916.8|10912.8|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|6346
1738002000000|2025-01-27 18:20:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|3069
1738002300000|2025-01-27 18:25:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1499
1738002600000|2025-01-27 18:30:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|1384
1738002900000|2025-01-27 18:35:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|4865
1738003200000|2025-01-27 18:40:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|3687
1738003500000|2025-01-27 18:45:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|900
1738003800000|2025-01-27 18:50:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|1836
1738004100000|2025-01-27 18:55:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|5877
1738004400000|2025-01-27 19:00:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|4486
1738004700000|2025-01-27 19:05:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1060
1738005000000|2025-01-27 19:10:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|2223
1738005300000|2025-01-27 19:15:00|10909|10905|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|5764
1738005600000|2025-01-27 19:20:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|1886
1738005900000|2025-01-27 19:25:00|10907.5|10903.5|10902.8|10898.8|10909|10905|10902.8|10898.8|5422
1738006200000|2025-01-27 19:30:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|4412
1738006500000|2025-01-27 19:35:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|3300
1738006800000|2025-01-27 19:40:00|10909|10905|10909|10905|10909|10905|10909|10905|3208
1738007100000|2025-01-27 19:45:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|6365
1738007400000|2025-01-27 19:50:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|3377
1738007700000|2025-01-27 19:55:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|29504
1738008000000|2025-01-27 20:00:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|5337
1738008300000|2025-01-27 20:05:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2680
1738008600000|2025-01-27 20:10:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|4396
1738008900000|2025-01-27 20:15:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|1256
1738009200000|2025-01-27 20:20:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|3475
1738009500000|2025-01-27 20:25:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|5891
1738009800000|2025-01-27 20:30:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1500
1738010100000|2025-01-27 20:35:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|4474
1738010400000|2025-01-27 20:40:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|3596
1738010700000|2025-01-27 20:45:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|3028
1738011000000|2025-01-27 20:50:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|4949
1738011300000|2025-01-27 20:55:00|||||||||4746
1738011600000|2025-01-27 21:00:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|9073
1738011900000|2025-01-27 21:05:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|4627
1738012200000|2025-01-27 21:10:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|3951
1738012500000|2025-01-27 21:15:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|4053
1738012800000|2025-01-27 21:20:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2567
1738013100000|2025-01-27 21:25:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2092
1738013400000|2025-01-27 21:30:00|||||||||1219
1738013700000|2025-01-27 21:35:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|4774
1738014000000|2025-01-27 21:40:00|||||||||3880
1738014300000|2025-01-27 21:45:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|3699
1738014600000|2025-01-27 21:50:00|10912.2|10908.2|10909|10905|10912.2|10908.2|10909|10905|1725
1738014900000|2025-01-27 21:55:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|1777
1738018800000|2025-01-27 23:00:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10909|10905|1590
1738019100000|2025-01-27 23:05:00|10909|10905|10909|10905|10909|10905|10909|10905|909
1738019400000|2025-01-27 23:10:00|10908.3|10904.3|10909|10905|10909|10905|10907.5|10903.5|521
1738019700000|2025-01-27 23:15:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|1502
1738020000000|2025-01-27 23:20:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|2215
1738020300000|2025-01-27 23:25:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|984
1738020600000|2025-01-27 23:30:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|766
1738020900000|2025-01-27 23:35:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|2258
1738021200000|2025-01-27 23:40:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|949
1738021500000|2025-01-27 23:45:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1221
1738021800000|2025-01-27 23:50:00|||||||||694
1738022100000|2025-01-27 23:55:00|||||||||96
1738022400000|2025-01-28 00:00:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1627
1738022700000|2025-01-28 00:05:00|10899.7|10895.7|10896.5|10892.5|10899.7|10895.7|10896.5|10892.5|4172
1738023000000|2025-01-28 00:10:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1981
1738023300000|2025-01-28 00:15:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|634
1738023600000|2025-01-28 00:20:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|594
1738023900000|2025-01-28 00:25:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|352
1738024200000|2025-01-28 00:30:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|375
1738024500000|2025-01-28 00:35:00|||||||||173
1738024800000|2025-01-28 00:40:00|||||||||66
1738025100000|2025-01-28 00:45:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|591
1738025400000|2025-01-28 00:50:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|522
1738025700000|2025-01-28 00:55:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|44
1738026000000|2025-01-28 01:00:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|1032
1738026300000|2025-01-28 01:05:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|353
1738026600000|2025-01-28 01:10:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1582
1738026900000|2025-01-28 01:15:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1380
1738027200000|2025-01-28 01:20:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|727
1738027500000|2025-01-28 01:25:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|439
1738027800000|2025-01-28 01:30:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|1192
1738028100000|2025-01-28 01:35:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1143
1738028400000|2025-01-28 01:40:00|||||||||20
1738028700000|2025-01-28 01:45:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1068
1738029000000|2025-01-28 01:50:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|425
1738029300000|2025-01-28 01:55:00|10901.2|10897.2|10898.1|10894.1|10901.2|10897.2|10893.4|10889.4|5852
1738029600000|2025-01-28 02:00:00|10899.7|10895.7|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|2520
1738029900000|2025-01-28 02:05:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10893.4|10889.4|4016
1738030200000|2025-01-28 02:10:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|942
1738030500000|2025-01-28 02:15:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|760
1738030800000|2025-01-28 02:20:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|862
1738031100000|2025-01-28 02:25:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|461
1738031400000|2025-01-28 02:30:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|649
1738031700000|2025-01-28 02:35:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1063
1738032000000|2025-01-28 02:40:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|818
1738032300000|2025-01-28 02:45:00|||||||||445
1738032600000|2025-01-28 02:50:00|||||||||865
1738032900000|2025-01-28 02:55:00|||||||||1031
1738033200000|2025-01-28 03:00:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|574
1738033500000|2025-01-28 03:05:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|695
1738033800000|2025-01-28 03:10:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|479
1738034100000|2025-01-28 03:15:00|||||||||202
1738034400000|2025-01-28 03:20:00|||||||||250
1738034700000|2025-01-28 03:25:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|152
1738035000000|2025-01-28 03:30:00|||||||||121
1738035300000|2025-01-28 03:35:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|306
1738035600000|2025-01-28 03:40:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|572
1738035900000|2025-01-28 03:45:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|713
1738036200000|2025-01-28 03:50:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|393
1738036500000|2025-01-28 03:55:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|441
1738036800000|2025-01-28 04:00:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|479
1738037100000|2025-01-28 04:05:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|297
1738037400000|2025-01-28 04:10:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|231
1738037700000|2025-01-28 04:15:00|||||||||918
1738038000000|2025-01-28 04:20:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|813
1738038300000|2025-01-28 04:25:00|||||||||18
1738038600000|2025-01-28 04:30:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|751
1738038900000|2025-01-28 04:35:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|139
1738039200000|2025-01-28 04:40:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|837
1738039500000|2025-01-28 04:45:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|161
1738039800000|2025-01-28 04:50:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|299
1738040100000|2025-01-28 04:55:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|805
1738040400000|2025-01-28 05:00:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|388
1738040700000|2025-01-28 05:05:00|||||||||50
1738041000000|2025-01-28 05:10:00|||||||||114
1738041300000|2025-01-28 05:15:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|725
1738041600000|2025-01-28 05:20:00|||||||||308
1738041900000|2025-01-28 05:25:00|||||||||129
1738042200000|2025-01-28 05:30:00|||||||||270
1738042500000|2025-01-28 05:35:00|||||||||85
1738042800000|2025-01-28 05:40:00|||||||||28
1738043100000|2025-01-28 05:45:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|640
1738043400000|2025-01-28 05:50:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|623
1738043700000|2025-01-28 05:55:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|168
1738044000000|2025-01-28 06:00:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|919
1738044300000|2025-01-28 06:05:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|704
1738044600000|2025-01-28 06:10:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|602
1738044900000|2025-01-28 06:15:00|||||||||275
1738045200000|2025-01-28 06:20:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|506
1738045500000|2025-01-28 06:25:00|||||||||386
1738045800000|2025-01-28 06:30:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|660
1738046100000|2025-01-28 06:35:00|||||||||154
1738046400000|2025-01-28 06:40:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|173
1738046700000|2025-01-28 06:45:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|300
1738047000000|2025-01-28 06:50:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|125
1738047300000|2025-01-28 06:55:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|593
1738047600000|2025-01-28 07:00:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|966
1738047900000|2025-01-28 07:05:00|10898.1|10894.1|10902.8|10898.8|10902.8|10898.8|10898.1|10894.1|1655
1738048200000|2025-01-28 07:10:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|2527
1738048500000|2025-01-28 07:15:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|805
1738048800000|2025-01-28 07:20:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|1683
1738049100000|2025-01-28 07:25:00|10902|10898|10901.2|10897.2|10902|10898|10901.2|10897.2|593
1738049400000|2025-01-28 07:30:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|705
1738049700000|2025-01-28 07:35:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|549
1738050000000|2025-01-28 07:40:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|689
1738050300000|2025-01-28 07:45:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|2253
1738050600000|2025-01-28 07:50:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|1599
1738050900000|2025-01-28 07:55:00|10899.7|10895.7|10895|10891|10899.7|10895.7|10895|10891|2152
1738051200000|2025-01-28 08:00:00|10893.4|10889.4|10888.7|10884.7|10893.4|10889.4|10888.7|10884.7|8973
1738051500000|2025-01-28 08:05:00|10890.3|10886.3|10893.4|10889.4|10895|10891|10890.3|10886.3|4958
1738051800000|2025-01-28 08:10:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|2788
1738052100000|2025-01-28 08:15:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|2201
1738052400000|2025-01-28 08:20:00|10891.8|10887.8|10890.3|10886.3|10893.4|10889.4|10888.7|10884.7|4042
1738052700000|2025-01-28 08:25:00|10891.8|10887.8|10895|10891|10895|10891|10890.3|10886.3|2862
1738053000000|2025-01-28 08:30:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|1691
1738053300000|2025-01-28 08:35:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|1833
1738053600000|2025-01-28 08:40:00|10895|10891|10893.4|10889.4|10895|10891|10891.8|10887.8|3329
1738053900000|2025-01-28 08:45:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1992
1738054200000|2025-01-28 08:50:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1350
1738054500000|2025-01-28 08:55:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|3269
1738054800000|2025-01-28 09:00:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1945
1738055100000|2025-01-28 09:05:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|5679
1738055400000|2025-01-28 09:10:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|3789
1738055700000|2025-01-28 09:15:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|1976
1738056000000|2025-01-28 09:20:00|10887.2|10883.2|10884|10880|10888.7|10884.7|10882.5|10878.5|4138
1738056300000|2025-01-28 09:25:00|10882.5|10878.5|10890.3|10886.3|10890.3|10886.3|10882.5|10878.5|8389
1738056600000|2025-01-28 09:30:00|10891.8|10887.8|10888.7|10884.7|10893.4|10889.4|10888.7|10884.7|3904
1738056900000|2025-01-28 09:35:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2035
1738057200000|2025-01-28 09:40:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|645
1738057500000|2025-01-28 09:45:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1836
1738057800000|2025-01-28 09:50:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|3780
1738058100000|2025-01-28 09:55:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|261
1738058400000|2025-01-28 10:00:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2901
1738058700000|2025-01-28 10:05:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|3041
1738059000000|2025-01-28 10:10:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|2581
1738059300000|2025-01-28 10:15:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|571
1738059600000|2025-01-28 10:20:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|2913
1738059900000|2025-01-28 10:25:00|10891.8|10887.8|10895|10891|10895|10891|10891.8|10887.8|699
1738060200000|2025-01-28 10:30:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|3145
1738060500000|2025-01-28 10:35:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|3983
1738060800000|2025-01-28 10:40:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|3706
1738061100000|2025-01-28 10:45:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|1784
1738061400000|2025-01-28 10:50:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10885.6|10881.6|1206
1738061700000|2025-01-28 10:55:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1153
1738062000000|2025-01-28 11:00:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1127
1738062300000|2025-01-28 11:05:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1090
1738062600000|2025-01-28 11:10:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|913
1738062900000|2025-01-28 11:15:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|108
1738063200000|2025-01-28 11:20:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|3659
1738063500000|2025-01-28 11:25:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|901
1738063800000|2025-01-28 11:30:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2612
1738064100000|2025-01-28 11:35:00|10888.7|10884.7|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|1418
1738064400000|2025-01-28 11:40:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|2268
1738064700000|2025-01-28 11:45:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|399
1738065000000|2025-01-28 11:50:00|||||||||230
1738065300000|2025-01-28 11:55:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|590
1738065600000|2025-01-28 12:00:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1890
1738065900000|2025-01-28 12:05:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2148
1738066200000|2025-01-28 12:10:00|10888.7|10884.7|10891.8|10887.8|10893.4|10889.4|10888.7|10884.7|4204
1738066500000|2025-01-28 12:15:00|||||||||1881
1738066800000|2025-01-28 12:20:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|2304
1738067100000|2025-01-28 12:25:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|2807
1738067400000|2025-01-28 12:30:00|10892.6|10888.6|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1892
1738067700000|2025-01-28 12:35:00|10895|10891|10893.4|10889.4|10895|10891|10890.3|10886.3|1693
1738068000000|2025-01-28 12:40:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1575
1738068300000|2025-01-28 12:45:00|10891.8|10887.8|10895|10891|10895|10891|10891.8|10887.8|1359
1738068600000|2025-01-28 12:50:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|1285
1738068900000|2025-01-28 12:55:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1872
1738069200000|2025-01-28 13:00:00|10891.8|10887.8|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|3711
1738069500000|2025-01-28 13:05:00|10888.7|10884.7|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|2522
1738069800000|2025-01-28 13:10:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|3591
1738070100000|2025-01-28 13:15:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|2581
1738070400000|2025-01-28 13:20:00|10891.8|10887.8|10896.5|10892.5|10896.5|10892.5|10891.8|10887.8|7774
1738070700000|2025-01-28 13:25:00|10895|10891|10898.1|10894.1|10898.1|10894.1|10895|10891|4989
1738071000000|2025-01-28 13:30:00|10896.5|10892.5|10896.5|10892.5|10899.7|10895.7|10895|10891|12133
1738071300000|2025-01-28 13:35:00|10895|10891|10896.5|10892.5|10899.7|10895.7|10895|10891|3808
1738071600000|2025-01-28 13:40:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1966
1738071900000|2025-01-28 13:45:00|10893.4|10889.4|10891.8|10887.8|10895|10891|10891.8|10887.8|4917
1738072200000|2025-01-28 13:50:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|4661
1738072500000|2025-01-28 13:55:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10890.3|10886.3|8248
1738072800000|2025-01-28 14:00:00|10895|10891|10898.1|10894.1|10898.1|10894.1|10893.4|10889.4|5484
1738073100000|2025-01-28 14:05:00|10896.5|10892.5|10890.3|10886.3|10896.5|10892.5|10890.3|10886.3|3283
1738073400000|2025-01-28 14:10:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10890.3|10886.3|2553
1738073700000|2025-01-28 14:15:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|3300
1738074000000|2025-01-28 14:20:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|2976
1738074300000|2025-01-28 14:25:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1578
1738074600000|2025-01-28 14:30:00|10891.8|10887.8|10896.5|10892.5|10898.1|10894.1|10891.8|10887.8|4773
1738074900000|2025-01-28 14:35:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|7884
1738075200000|2025-01-28 14:40:00|10896.5|10892.5|10902.8|10898.8|10902.8|10898.8|10896.5|10892.5|7616
1738075500000|2025-01-28 14:45:00|10904.3|10900.3|10904.3|10900.3|10907.5|10903.5|10899.7|10895.7|12900
1738075800000|2025-01-28 14:50:00|10905.9|10901.9|10899.7|10895.7|10905.9|10901.9|10899.7|10895.7|10070
1738076100000|2025-01-28 14:55:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|7492
1738076400000|2025-01-28 15:00:00|10901.2|10897.2|10895|10891|10901.2|10897.2|10895|10891|8918
1738076700000|2025-01-28 15:05:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10895|10891|7203
1738077000000|2025-01-28 15:10:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|6958
1738077300000|2025-01-28 15:15:00|10899.7|10895.7|10896.5|10892.5|10899.7|10895.7|10896.5|10892.5|3737
1738077600000|2025-01-28 15:20:00|10895|10891|10891.8|10887.8|10895|10891|10890.3|10886.3|5995
1738077900000|2025-01-28 15:25:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|3164
1738078200000|2025-01-28 15:30:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|5098
1738078500000|2025-01-28 15:35:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2704
1738078800000|2025-01-28 15:40:00|10890.3|10886.3|10887.2|10883.2|10891.8|10887.8|10887.2|10883.2|4507
1738079100000|2025-01-28 15:45:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|4524
1738079400000|2025-01-28 15:50:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|4433
1738079700000|2025-01-28 15:55:00|10887.2|10883.2|10885.6|10881.6|10888.7|10884.7|10884|10880|3015
1738080000000|2025-01-28 16:00:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|5610
1738080300000|2025-01-28 16:05:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|3304
1738080600000|2025-01-28 16:10:00|10884|10880|10885.6|10881.6|10887.2|10883.2|10884|10880|1684
1738080900000|2025-01-28 16:15:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|888
1738081200000|2025-01-28 16:20:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|1930
1738081500000|2025-01-28 16:25:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|4418
1738081800000|2025-01-28 16:30:00|10891.8|10887.8|10887.2|10883.2|10891.8|10887.8|10885.6|10881.6|3001
1738082100000|2025-01-28 16:35:00|10888.7|10884.7|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|2835
1738082400000|2025-01-28 16:40:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|3998
1738082700000|2025-01-28 16:45:00|10887.2|10883.2|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|4079
1738083000000|2025-01-28 16:50:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|6377
1738083300000|2025-01-28 16:55:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2275
1738083600000|2025-01-28 17:00:00|10890.3|10886.3|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|4126
1738083900000|2025-01-28 17:05:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2664
1738084200000|2025-01-28 17:10:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|2534
1738084500000|2025-01-28 17:15:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2286
1738084800000|2025-01-28 17:20:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|927
1738085100000|2025-01-28 17:25:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1935
1738085400000|2025-01-28 17:30:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|3433
1738085700000|2025-01-28 17:35:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|1977
1738086000000|2025-01-28 17:40:00|||||||||2456
1738086300000|2025-01-28 17:45:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|3171
1738086600000|2025-01-28 17:50:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|3713
1738086900000|2025-01-28 17:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|4071
1738087200000|2025-01-28 18:00:00|10890.3|10886.3|10898.1|10894.1|10898.1|10894.1|10890.3|10886.3|12297
1738087500000|2025-01-28 18:05:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10893.4|10889.4|7734
1738087800000|2025-01-28 18:10:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|2680
1738088100000|2025-01-28 18:15:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|5515
1738088400000|2025-01-28 18:20:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|2105
1738088700000|2025-01-28 18:25:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|6347
1738089000000|2025-01-28 18:30:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|2521
1738089300000|2025-01-28 18:35:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|3164
1738089600000|2025-01-28 18:40:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|919
1738089900000|2025-01-28 18:45:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1221
1738090200000|2025-01-28 18:50:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|2239
1738090500000|2025-01-28 18:55:00|10895|10891|10895|10891|10895|10891|10895|10891|1670
1738090800000|2025-01-28 19:00:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|5231
1738091100000|2025-01-28 19:05:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|2611
1738091400000|2025-01-28 19:10:00|10896.5|10892.5|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|1426
1738091700000|2025-01-28 19:15:00|10895|10891|10898.1|10894.1|10898.1|10894.1|10895|10891|4490
1738092000000|2025-01-28 19:20:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|615
1738092300000|2025-01-28 19:25:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|3446
1738092600000|2025-01-28 19:30:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|3192
1738092900000|2025-01-28 19:35:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|319
1738093200000|2025-01-28 19:40:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1155
1738093500000|2025-01-28 19:45:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|923
1738093800000|2025-01-28 19:50:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1525
1738094100000|2025-01-28 19:55:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|6462
1738094400000|2025-01-28 20:00:00|10904.3|10900.3|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|6547
1738094700000|2025-01-28 20:05:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1762
1738095000000|2025-01-28 20:10:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|1724
1738095300000|2025-01-28 20:15:00|10907.5|10903.5|10909|10905|10909|10905|10905.9|10901.9|3412
1738095600000|2025-01-28 20:20:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|4441
1738095900000|2025-01-28 20:25:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10909|10905|4916
1738096200000|2025-01-28 20:30:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|3464
1738096500000|2025-01-28 20:35:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10909|10905|7534
1738096800000|2025-01-28 20:40:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|3044
1738097100000|2025-01-28 20:45:00|10909|10905|10912.2|10908.2|10912.2|10908.2|10909|10905|2275
1738097400000|2025-01-28 20:50:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|4348
1738097700000|2025-01-28 20:55:00|10915.3|10911.3|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|15182
1738098000000|2025-01-28 21:00:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|5311
1738098300000|2025-01-28 21:05:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|3473
1738098600000|2025-01-28 21:10:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|4081
1738098900000|2025-01-28 21:15:00|10912.2|10908.2|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|5377
1738099200000|2025-01-28 21:20:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|1487
1738099500000|2025-01-28 21:25:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|3163
1738099800000|2025-01-28 21:30:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|3265
1738100100000|2025-01-28 21:35:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|4870
1738100400000|2025-01-28 21:40:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|1298
1738100700000|2025-01-28 21:45:00|||||||||2599
1738101000000|2025-01-28 21:50:00|||||||||2764
1738101300000|2025-01-28 21:55:00|||||||||2810
1738105200000|2025-01-28 23:00:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|536
1738105500000|2025-01-28 23:05:00|||||||||89
1738105800000|2025-01-28 23:10:00|||||||||180
1738106100000|2025-01-28 23:15:00|||||||||78
1738106400000|2025-01-28 23:20:00|||||||||351
1738106700000|2025-01-28 23:25:00|||||||||492
1738107000000|2025-01-28 23:30:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|673
1738107300000|2025-01-28 23:35:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|392
1738107600000|2025-01-28 23:40:00|||||||||107
1738107900000|2025-01-28 23:45:00|||||||||43
1738108200000|2025-01-28 23:50:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|2588
1738108500000|2025-01-28 23:55:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|826
1738108800000|2025-01-29 00:00:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|2185
1738109100000|2025-01-29 00:05:00|||||||||387
1738109400000|2025-01-29 00:10:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|790
1738109700000|2025-01-29 00:15:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|443
1738110000000|2025-01-29 00:20:00|||||||||115
1738110300000|2025-01-29 00:25:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|542
1738110600000|2025-01-29 00:30:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10918.4|10914.4|2977
1738110900000|2025-01-29 00:35:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|697
1738111200000|2025-01-29 00:40:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|450
1738111500000|2025-01-29 00:45:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|648
1738111800000|2025-01-29 00:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|318
1738112100000|2025-01-29 00:55:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|801
1738112400000|2025-01-29 01:00:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|687
1738112700000|2025-01-29 01:05:00|||||||||83
1738113000000|2025-01-29 01:10:00|||||||||44
1738113300000|2025-01-29 01:15:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|507
1738113600000|2025-01-29 01:20:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|619
1738113900000|2025-01-29 01:25:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|436
1738114200000|2025-01-29 01:30:00|||||||||8
1738114500000|2025-01-29 01:35:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|644
1738114800000|2025-01-29 01:40:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1335
1738115100000|2025-01-29 01:45:00|||||||||967
1738115400000|2025-01-29 01:50:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|368
1738115700000|2025-01-29 01:55:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|58
1738116000000|2025-01-29 02:00:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|55
1738116300000|2025-01-29 02:05:00|||||||||38
1738116600000|2025-01-29 02:10:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|800
1738116900000|2025-01-29 02:15:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|310
1738117200000|2025-01-29 02:20:00|||||||||67
1738117500000|2025-01-29 02:25:00|||||||||622
1738117800000|2025-01-29 02:30:00|||||||||32
1738118100000|2025-01-29 02:35:00|||||||||171
1738118400000|2025-01-29 02:40:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|175
1738118700000|2025-01-29 02:45:00|||||||||40
1738119000000|2025-01-29 02:50:00|||||||||57
1738119300000|2025-01-29 02:55:00|||||||||59
1738119600000|2025-01-29 03:00:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|140
1738119900000|2025-01-29 03:05:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|199
1738120200000|2025-01-29 03:10:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|991
1738120500000|2025-01-29 03:15:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|193
1738120800000|2025-01-29 03:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|64
1738121100000|2025-01-29 03:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|242
1738121400000|2025-01-29 03:30:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|744
1738121700000|2025-01-29 03:35:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|511
1738122000000|2025-01-29 03:40:00|||||||||360
1738122300000|2025-01-29 03:45:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|715
1738122600000|2025-01-29 03:50:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|462
1738122900000|2025-01-29 03:55:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|801
1738123200000|2025-01-29 04:00:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|687
1738123500000|2025-01-29 04:05:00|||||||||227
1738123800000|2025-01-29 04:10:00|||||||||75
1738124100000|2025-01-29 04:15:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|723
1738124400000|2025-01-29 04:20:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|731
1738124700000|2025-01-29 04:25:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|211
1738125000000|2025-01-29 04:30:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|71
1738125300000|2025-01-29 04:35:00|||||||||35
1738125600000|2025-01-29 04:40:00|||||||||280
1738125900000|2025-01-29 04:45:00|||||||||1
1738126200000|2025-01-29 04:50:00|||||||||4
1738126500000|2025-01-29 04:55:00|||||||||62
1738126800000|2025-01-29 05:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|71
1738127100000|2025-01-29 05:05:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|596
1738127400000|2025-01-29 05:10:00|||||||||202
1738127700000|2025-01-29 05:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|164
1738128000000|2025-01-29 05:20:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|584
1738128300000|2025-01-29 05:25:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|492
1738128600000|2025-01-29 05:30:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|90
1738128900000|2025-01-29 05:35:00|||||||||96
1738129200000|2025-01-29 05:40:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|253
1738129500000|2025-01-29 05:45:00|||||||||483
1738129800000|2025-01-29 05:50:00|||||||||214
1738130100000|2025-01-29 05:55:00|||||||||101
1738130400000|2025-01-29 06:00:00|||||||||707
1738130700000|2025-01-29 06:05:00|||||||||299
1738131000000|2025-01-29 06:10:00|||||||||367
1738131300000|2025-01-29 06:15:00|||||||||2
1738131600000|2025-01-29 06:20:00|||||||||19
1738131900000|2025-01-29 06:25:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|196
1738132200000|2025-01-29 06:30:00|||||||||74
1738132500000|2025-01-29 06:35:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|1036
1738132800000|2025-01-29 06:40:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|541
1738133100000|2025-01-29 06:45:00|||||||||1738
1738133400000|2025-01-29 06:50:00|||||||||320
1738133700000|2025-01-29 06:55:00|||||||||129
1738134000000|2025-01-29 07:00:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1154
1738134300000|2025-01-29 07:05:00|10923.1|10919.1|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|1453
1738134600000|2025-01-29 07:10:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|921
1738134900000|2025-01-29 07:15:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|1404
1738135200000|2025-01-29 07:20:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|695
1738135500000|2025-01-29 07:25:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|760
1738135800000|2025-01-29 07:30:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|262
1738136100000|2025-01-29 07:35:00|||||||||288
1738136400000|2025-01-29 07:40:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|303
1738136700000|2025-01-29 07:45:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|2623
1738137000000|2025-01-29 07:50:00|||||||||511
1738137300000|2025-01-29 07:55:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|3224
1738137600000|2025-01-29 08:00:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|5168
1738137900000|2025-01-29 08:05:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1880
1738138200000|2025-01-29 08:10:00|10925.4|10921.4|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1950
1738138500000|2025-01-29 08:15:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|3809
1738138800000|2025-01-29 08:20:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2396
1738139100000|2025-01-29 08:25:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|1047
1738139400000|2025-01-29 08:30:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1831
1738139700000|2025-01-29 08:35:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|851
1738140000000|2025-01-29 08:40:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1508
1738140300000|2025-01-29 08:45:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|2847
1738140600000|2025-01-29 08:50:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|605
1738140900000|2025-01-29 08:55:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|417
1738141200000|2025-01-29 09:00:00|10924.7|10920.7|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|2454
1738141500000|2025-01-29 09:05:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1292
1738141800000|2025-01-29 09:10:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|768
1738142100000|2025-01-29 09:15:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1647
1738142400000|2025-01-29 09:20:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|1206
1738142700000|2025-01-29 09:25:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10920|10916|5285
1738143000000|2025-01-29 09:30:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|3200
1738143300000|2025-01-29 09:35:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|287
1738143600000|2025-01-29 09:40:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|397
1738143900000|2025-01-29 09:45:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|4247
1738144200000|2025-01-29 09:50:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2371
1738144500000|2025-01-29 09:55:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|2182
1738144800000|2025-01-29 10:00:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|888
1738145100000|2025-01-29 10:05:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|3422
1738145400000|2025-01-29 10:10:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1304
1738145700000|2025-01-29 10:15:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1188
1738146000000|2025-01-29 10:20:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1254
1738146300000|2025-01-29 10:25:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|261
1738146600000|2025-01-29 10:30:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|1331
1738146900000|2025-01-29 10:35:00|10920|10916|10920|10916|10920|10916|10920|10916|925
1738147200000|2025-01-29 10:40:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|595
1738147500000|2025-01-29 10:45:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|1852
1738147800000|2025-01-29 10:50:00|||||||||442
1738148100000|2025-01-29 10:55:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|2459
1738148400000|2025-01-29 11:00:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|561
1738148700000|2025-01-29 11:05:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|469
1738149000000|2025-01-29 11:10:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1800
1738149300000|2025-01-29 11:15:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|667
1738149600000|2025-01-29 11:20:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|882
1738149900000|2025-01-29 11:25:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|2960
1738150200000|2025-01-29 11:30:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1760
1738150500000|2025-01-29 11:35:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|3184
1738150800000|2025-01-29 11:40:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2036
1738151100000|2025-01-29 11:45:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1770
1738151400000|2025-01-29 11:50:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|680
1738151700000|2025-01-29 11:55:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1294
1738152000000|2025-01-29 12:00:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|1636
1738152300000|2025-01-29 12:05:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1078
1738152600000|2025-01-29 12:10:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|3013
1738152900000|2025-01-29 12:15:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1618
1738153200000|2025-01-29 12:20:00|10913.7|10909.7|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|3000
1738153500000|2025-01-29 12:25:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10918.4|10914.4|1553
1738153800000|2025-01-29 12:30:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|365
1738154100000|2025-01-29 12:35:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|3160
1738154400000|2025-01-29 12:40:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|3501
1738154700000|2025-01-29 12:45:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10920|10916|4576
1738155000000|2025-01-29 12:50:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|2793
1738155300000|2025-01-29 12:55:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|3396
1738155600000|2025-01-29 13:00:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|4776
1738155900000|2025-01-29 13:05:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|2373
1738156200000|2025-01-29 13:10:00|10924.7|10920.7|10920|10916|10924.7|10920.7|10920|10916|4149
1738156500000|2025-01-29 13:15:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10918.4|10914.4|4843
1738156800000|2025-01-29 13:20:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10918.4|10914.4|3800
1738157100000|2025-01-29 13:25:00|10918.4|10914.4|10923.1|10919.1|10923.1|10919.1|10918.4|10914.4|2926
1738157400000|2025-01-29 13:30:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10920|10916|7296
1738157700000|2025-01-29 13:35:00|10926.2|10922.2|10924.7|10920.7|10929.3|10925.3|10924.7|10920.7|10581
1738158000000|2025-01-29 13:40:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|6232
1738158300000|2025-01-29 13:45:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|2784
1738158600000|2025-01-29 13:50:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10920|10916|4098
1738158900000|2025-01-29 13:55:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10920|10916|6455
1738159200000|2025-01-29 14:00:00|10923.1|10919.1|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|3374
1738159500000|2025-01-29 14:05:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|2878
1738159800000|2025-01-29 14:10:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|4357
1738160100000|2025-01-29 14:15:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1870
1738160400000|2025-01-29 14:20:00|10920|10916|10923.1|10919.1|10923.1|10919.1|10920|10916|5489
1738160700000|2025-01-29 14:25:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|2785
1738161000000|2025-01-29 14:30:00|10924.7|10920.7|10920|10916|10924.7|10920.7|10920|10916|4750
1738161300000|2025-01-29 14:35:00|10921.5|10917.5|10916.8|10912.8|10921.5|10917.5|10916.8|10912.8|3694
1738161600000|2025-01-29 14:40:00|10918.4|10914.4|10921.5|10917.5|10921.5|10917.5|10916.8|10912.8|2852
1738161900000|2025-01-29 14:45:00|10920|10916|10923.1|10919.1|10924.7|10920.7|10920|10916|5867
1738162200000|2025-01-29 14:50:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10920|10916|8025
1738162500000|2025-01-29 14:55:00|10926.2|10922.2|10924.7|10920.7|10929.3|10925.3|10924.7|10920.7|9374
1738162800000|2025-01-29 15:00:00|10923.1|10919.1|10920|10916|10924.7|10920.7|10916.8|10912.8|7847
1738163100000|2025-01-29 15:05:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|3171
1738163400000|2025-01-29 15:10:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|4573
1738163700000|2025-01-29 15:15:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|2642
1738164000000|2025-01-29 15:20:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|3723
1738164300000|2025-01-29 15:25:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|3307
1738164600000|2025-01-29 15:30:00|10916.8|10912.8|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|1857
1738164900000|2025-01-29 15:35:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|3641
1738165200000|2025-01-29 15:40:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|3887
1738165500000|2025-01-29 15:45:00|10916.8|10912.8|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|4830
1738165800000|2025-01-29 15:50:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|3338
1738166100000|2025-01-29 15:55:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10909|10905|3506
1738166400000|2025-01-29 16:00:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|4549
1738166700000|2025-01-29 16:05:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|6621
1738167000000|2025-01-29 16:10:00|10909|10905|10909|10905|10910.6|10906.6|10905.9|10901.9|9648
1738167300000|2025-01-29 16:15:00|10907.5|10903.5|10909|10905|10909|10905|10905.9|10901.9|4480
1738167600000|2025-01-29 16:20:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|7370
1738167900000|2025-01-29 16:25:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|4984
1738168200000|2025-01-29 16:30:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|3772
1738168500000|2025-01-29 16:35:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|3437
1738168800000|2025-01-29 16:40:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|4661
1738169100000|2025-01-29 16:45:00|||||||||2608
1738169400000|2025-01-29 16:50:00|10904.3|10900.3|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|3996
1738169700000|2025-01-29 16:55:00|10899.7|10895.7|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|9063
1738170000000|2025-01-29 17:00:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|3392
1738170300000|2025-01-29 17:05:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|2346
1738170600000|2025-01-29 17:10:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|3752
1738170900000|2025-01-29 17:15:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|3688
1738171200000|2025-01-29 17:20:00|10899.7|10895.7|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|3968
1738171500000|2025-01-29 17:25:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|3293
1738171800000|2025-01-29 17:30:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|4349
1738172100000|2025-01-29 17:35:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|3022
1738172400000|2025-01-29 17:40:00|10899.7|10895.7|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|3345
1738172700000|2025-01-29 17:45:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|4443
1738173000000|2025-01-29 17:50:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|6667
1738173300000|2025-01-29 17:55:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|2808
1738173600000|2025-01-29 18:00:00|10902.8|10898.8|10907.5|10903.5|10907.5|10903.5|10902.8|10898.8|8518
1738173900000|2025-01-29 18:05:00|10905.9|10901.9|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|1520
1738174200000|2025-01-29 18:10:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1717
1738174500000|2025-01-29 18:15:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1591
1738174800000|2025-01-29 18:20:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2230
1738175100000|2025-01-29 18:25:00|||||||||885
1738175400000|2025-01-29 18:30:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|2125
1738175700000|2025-01-29 18:35:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2300
1738176000000|2025-01-29 18:40:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|1482
1738176300000|2025-01-29 18:45:00|10899.7|10895.7|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|5153
1738176600000|2025-01-29 18:50:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|2200
1738176900000|2025-01-29 18:55:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10897.3|10893.3|7121
1738177200000|2025-01-29 19:00:00|10898.9|10894.9|10880.9|10876.9|10902.8|10898.8|10876.2|10872.2|18451
1738177500000|2025-01-29 19:05:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10874.7|10870.7|11774
1738177800000|2025-01-29 19:10:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10873.1|10869.1|5253
1738178100000|2025-01-29 19:15:00|10879.3|10875.3|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|5389
1738178400000|2025-01-29 19:20:00|10879.3|10875.3|10879.3|10875.3|10882.5|10878.5|10877.8|10873.8|8744
1738178700000|2025-01-29 19:25:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10874.7|10870.7|9580
1738179000000|2025-01-29 19:30:00|10877.8|10873.8|10877.8|10873.8|10882.5|10878.5|10873.1|10869.1|10828
1738179300000|2025-01-29 19:35:00|10876.2|10872.2|10882.5|10878.5|10884|10880|10871.5|10867.5|16784
1738179600000|2025-01-29 19:40:00|10884|10880|10888.7|10884.7|10890.3|10886.3|10882.5|10878.5|22247
1738179900000|2025-01-29 19:45:00|10887.2|10883.2|10890.3|10886.3|10891.8|10887.8|10884|10880|12526
1738180200000|2025-01-29 19:50:00|10891.8|10887.8|10895|10891|10898.1|10894.1|10890.3|10886.3|9247
1738180500000|2025-01-29 19:55:00|10896.5|10892.5|10898.1|10894.1|10904.3|10900.3|10895|10891|10513
1738180800000|2025-01-29 20:00:00|10896.5|10892.5|10896.5|10892.5|10899.7|10895.7|10895|10891|8885
1738181100000|2025-01-29 20:05:00|10895.8|10891.8|10896.5|10892.5|10898.1|10894.1|10895|10891|5012
1738181400000|2025-01-29 20:10:00|10898.1|10894.1|10896.5|10892.5|10902.8|10898.8|10895|10891|15480
1738181700000|2025-01-29 20:15:00|10895|10891|10898.1|10894.1|10898.1|10894.1|10895|10891|5533
1738182000000|2025-01-29 20:20:00|10899.7|10895.7|10904.3|10900.3|10905.9|10901.9|10898.1|10894.1|7848
1738182300000|2025-01-29 20:25:00|10902.8|10898.8|10901.2|10897.2|10905.9|10901.9|10899.7|10895.7|6440
1738182600000|2025-01-29 20:30:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|4839
1738182900000|2025-01-29 20:35:00|10899.7|10895.7|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|3031
1738183200000|2025-01-29 20:40:00|10902.8|10898.8|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|2884
1738183500000|2025-01-29 20:45:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|5361
1738183800000|2025-01-29 20:50:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|2308
1738184100000|2025-01-29 20:55:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|5294
1738184400000|2025-01-29 21:00:00|10899.7|10895.7|10902.8|10898.8|10904.3|10900.3|10899.7|10895.7|7595
1738184700000|2025-01-29 21:05:00|10904.3|10900.3|10909|10905|10909|10905|10904.3|10900.3|9102
1738185000000|2025-01-29 21:10:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10909|10905|4282
1738185300000|2025-01-29 21:15:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|3760
1738185600000|2025-01-29 21:20:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|2295
1738185900000|2025-01-29 21:25:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|2425
1738186200000|2025-01-29 21:30:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|3668
1738186500000|2025-01-29 21:35:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|2487
1738186800000|2025-01-29 21:40:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|2405
1738187100000|2025-01-29 21:45:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|3645
1738187400000|2025-01-29 21:50:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|2120
1738187700000|2025-01-29 21:55:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|1828
1738191600000|2025-01-29 23:00:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1599
1738191900000|2025-01-29 23:05:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|935
1738192200000|2025-01-29 23:10:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|992
1738192500000|2025-01-29 23:15:00|||||||||2
1738192800000|2025-01-29 23:20:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|250
1738193100000|2025-01-29 23:25:00|||||||||240
1738193400000|2025-01-29 23:30:00|||||||||363
1738193700000|2025-01-29 23:35:00|10909|10905|10910.6|10906.6|10912.2|10908.2|10909|10905|1561
1738194000000|2025-01-29 23:40:00|||||||||81
1738194300000|2025-01-29 23:45:00|10909|10905|10909|10905|10909|10905|10909|10905|109
1738194600000|2025-01-29 23:50:00|||||||||50
1738194900000|2025-01-29 23:55:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|141
1738195200000|2025-01-30 00:00:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1011
1738195500000|2025-01-30 00:05:00|||||||||704
1738195800000|2025-01-30 00:10:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1049
1738196100000|2025-01-30 00:15:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|3702
1738196400000|2025-01-30 00:20:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1778
1738196700000|2025-01-30 00:25:00|||||||||273
1738197000000|2025-01-30 00:30:00|||||||||159
1738197300000|2025-01-30 00:35:00|||||||||59
1738197600000|2025-01-30 00:40:00|||||||||396
1738197900000|2025-01-30 00:45:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1383
1738198200000|2025-01-30 00:50:00|||||||||409
1738198500000|2025-01-30 00:55:00|||||||||132
1738198800000|2025-01-30 01:00:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|518
1738199100000|2025-01-30 01:05:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|481
1738199400000|2025-01-30 01:10:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|297
1738199700000|2025-01-30 01:15:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|226
1738200000000|2025-01-30 01:20:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|602
1738200300000|2025-01-30 01:25:00|||||||||260
1738200600000|2025-01-30 01:30:00|||||||||23
1738200900000|2025-01-30 01:35:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|428
1738201200000|2025-01-30 01:40:00|||||||||44
1738201500000|2025-01-30 01:45:00|||||||||174
1738201800000|2025-01-30 01:50:00|||||||||176
1738202100000|2025-01-30 01:55:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|879
1738202400000|2025-01-30 02:00:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|6151
1738202700000|2025-01-30 02:05:00|||||||||185
1738203000000|2025-01-30 02:10:00|10909|10905|10909|10905|10909|10905|10909|10905|210
1738203300000|2025-01-30 02:15:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1209
1738203600000|2025-01-30 02:20:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|786
1738203900000|2025-01-30 02:25:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|138
1738204200000|2025-01-30 02:30:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|627
1738204500000|2025-01-30 02:35:00|10909|10905|10909|10905|10909|10905|10909|10905|417
1738204800000|2025-01-30 02:40:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|308
1738205100000|2025-01-30 02:45:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|354
1738205400000|2025-01-30 02:50:00|||||||||54
1738205700000|2025-01-30 02:55:00|||||||||74
1738206000000|2025-01-30 03:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|16
1738206300000|2025-01-30 03:05:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|37
1738206600000|2025-01-30 03:10:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|173
1738206900000|2025-01-30 03:15:00|||||||||15
1738207200000|2025-01-30 03:20:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|276
1738207500000|2025-01-30 03:25:00|||||||||12
1738207800000|2025-01-30 03:30:00|||||||||530
1738208100000|2025-01-30 03:35:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|405
1738208400000|2025-01-30 03:40:00|||||||||88
1738208700000|2025-01-30 03:45:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|784
1738209000000|2025-01-30 03:50:00|||||||||364
1738209300000|2025-01-30 03:55:00|||||||||254
1738209600000|2025-01-30 04:00:00|||||||||52
1738209900000|2025-01-30 04:05:00|||||||||64
1738210200000|2025-01-30 04:10:00|||||||||75
1738210500000|2025-01-30 04:15:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|70
1738210800000|2025-01-30 04:20:00|||||||||117
1738211100000|2025-01-30 04:25:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|636
1738211400000|2025-01-30 04:30:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|335
1738211700000|2025-01-30 04:35:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|324
1738212000000|2025-01-30 04:40:00|||||||||101
1738212300000|2025-01-30 04:45:00|||||||||56
1738212600000|2025-01-30 04:50:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|199
1738212900000|2025-01-30 04:55:00|||||||||167
1738213200000|2025-01-30 05:00:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|353
1738213500000|2025-01-30 05:05:00|||||||||6
1738213800000|2025-01-30 05:10:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|390
1738214100000|2025-01-30 05:15:00|||||||||15
1738214400000|2025-01-30 05:20:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|162
1738214700000|2025-01-30 05:25:00|||||||||121
1738215000000|2025-01-30 05:30:00|||||||||12
1738215300000|2025-01-30 05:35:00|||||||||518
1738215600000|2025-01-30 05:40:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|318
1738215900000|2025-01-30 05:45:00|||||||||36
1738216200000|2025-01-30 05:50:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|494
1738216500000|2025-01-30 05:55:00|10920|10916|10920|10916|10920|10916|10920|10916|2813
1738216800000|2025-01-30 06:00:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|575
1738217100000|2025-01-30 06:05:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|281
1738217400000|2025-01-30 06:10:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1499
1738217700000|2025-01-30 06:15:00|||||||||124
1738218000000|2025-01-30 06:20:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|349
1738218300000|2025-01-30 06:25:00|||||||||130
1738218600000|2025-01-30 06:30:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|128
1738218900000|2025-01-30 06:35:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|400
1738219200000|2025-01-30 06:40:00|||||||||317
1738219500000|2025-01-30 06:45:00|||||||||49
1738219800000|2025-01-30 06:50:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|313
1738220100000|2025-01-30 06:55:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|524
1738220400000|2025-01-30 07:00:00|10920|10916|10918.4|10914.4|10920|10916|10916.8|10912.8|1849
1738220700000|2025-01-30 07:05:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|356
1738221000000|2025-01-30 07:10:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|616
1738221300000|2025-01-30 07:15:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|375
1738221600000|2025-01-30 07:20:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|336
1738221900000|2025-01-30 07:25:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10920|10916|651
1738222200000|2025-01-30 07:30:00|||||||||1662
1738222500000|2025-01-30 07:35:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|706
1738222800000|2025-01-30 07:40:00|||||||||259
1738223100000|2025-01-30 07:45:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|998
1738223400000|2025-01-30 07:50:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|950
1738223700000|2025-01-30 07:55:00|10920|10916|10920|10916|10920|10916|10920|10916|655
1738224000000|2025-01-30 08:00:00|10916.8|10912.8|10920|10916|10921.5|10917.5|10916.8|10912.8|3075
1738224300000|2025-01-30 08:05:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10918.4|10914.4|1839
1738224600000|2025-01-30 08:10:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|2995
1738224900000|2025-01-30 08:15:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10920|10916|3019
1738225200000|2025-01-30 08:20:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|1524
1738225500000|2025-01-30 08:25:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10920|10916|763
1738225800000|2025-01-30 08:30:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1584
1738226100000|2025-01-30 08:35:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1440
1738226400000|2025-01-30 08:40:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|1009
1738226700000|2025-01-30 08:45:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1377
1738227000000|2025-01-30 08:50:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|714
1738227300000|2025-01-30 08:55:00|10921.5|10917.5|10926.2|10922.2|10926.2|10922.2|10921.5|10917.5|1838
1738227600000|2025-01-30 09:00:00|10927.8|10923.8|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|1714
1738227900000|2025-01-30 09:05:00|10927.8|10923.8|10927.8|10923.8|10930.9|10926.9|10926.2|10922.2|5356
1738228200000|2025-01-30 09:10:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1455
1738228500000|2025-01-30 09:15:00|10927.8|10923.8|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|3184
1738228800000|2025-01-30 09:20:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|2903
1738229100000|2025-01-30 09:25:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|631
1738229400000|2025-01-30 09:30:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|3346
1738229700000|2025-01-30 09:35:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|379
1738230000000|2025-01-30 09:40:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|5335
1738230300000|2025-01-30 09:45:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|1087
1738230600000|2025-01-30 09:50:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|3836
1738230900000|2025-01-30 09:55:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|1304
1738231200000|2025-01-30 10:00:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|390
1738231500000|2025-01-30 10:05:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|623
1738231800000|2025-01-30 10:10:00|10927.8|10923.8|10930.9|10926.9|10930.9|10926.9|10927.8|10923.8|2655
1738232100000|2025-01-30 10:15:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1606
1738232400000|2025-01-30 10:20:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|3312
1738232700000|2025-01-30 10:25:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1358
1738233000000|2025-01-30 10:30:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|2376
1738233300000|2025-01-30 10:35:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1311
1738233600000|2025-01-30 10:40:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|304
1738233900000|2025-01-30 10:45:00|10926.2|10922.2|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|774
1738234200000|2025-01-30 10:50:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|644
1738234500000|2025-01-30 10:55:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1172
1738234800000|2025-01-30 11:00:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|1030
1738235100000|2025-01-30 11:05:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1127
1738235400000|2025-01-30 11:10:00|10928.6|10924.6|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1667
1738235700000|2025-01-30 11:15:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|655
1738236000000|2025-01-30 11:20:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|2046
1738236300000|2025-01-30 11:25:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|3054
1738236600000|2025-01-30 11:30:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|2118
1738236900000|2025-01-30 11:35:00|10927.8|10923.8|10932.5|10928.5|10932.5|10928.5|10927.8|10923.8|5150
1738237200000|2025-01-30 11:40:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|829
1738237500000|2025-01-30 11:45:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|2312
1738237800000|2025-01-30 11:50:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|2459
1738238100000|2025-01-30 11:55:00|||||||||285
1738238400000|2025-01-30 12:00:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1412
1738238700000|2025-01-30 12:05:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|1403
1738239000000|2025-01-30 12:10:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|1671
1738239300000|2025-01-30 12:15:00|10934|10930|10932.5|10928.5|10935.6|10931.6|10932.5|10928.5|4985
1738239600000|2025-01-30 12:20:00|10934|10930|10935.6|10931.6|10937.2|10933.2|10932.5|10928.5|3734
1738239900000|2025-01-30 12:25:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|4471
1738240200000|2025-01-30 12:30:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|3659
1738240500000|2025-01-30 12:35:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|5181
1738240800000|2025-01-30 12:40:00|10937.2|10933.2|10941.8|10937.8|10941.8|10937.8|10937.2|10933.2|5867
1738241100000|2025-01-30 12:45:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10937.2|10933.2|6481
1738241400000|2025-01-30 12:50:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|9399
1738241700000|2025-01-30 12:55:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|5067
1738242000000|2025-01-30 13:00:00|10934|10930|10935.6|10931.6|10937.2|10933.2|10934|10930|4784
1738242300000|2025-01-30 13:05:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|3881
1738242600000|2025-01-30 13:10:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|6663
1738242900000|2025-01-30 13:15:00|10936.4|10932.4|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|10272
1738243200000|2025-01-30 13:20:00|10940.3|10936.3|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|7903
1738243500000|2025-01-30 13:25:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|7635
1738243800000|2025-01-30 13:30:00|10932.5|10928.5|10927.8|10923.8|10935.6|10931.6|10924.7|10920.7|27923
1738244100000|2025-01-30 13:35:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10920|10916|17496
1738244400000|2025-01-30 13:40:00|10924.7|10920.7|10924.7|10920.7|10927.8|10923.8|10923.1|10919.1|8738
1738244700000|2025-01-30 13:45:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10921.5|10917.5|8124
1738245000000|2025-01-30 13:50:00|10929.3|10925.3|10932.5|10928.5|10934|10930|10927.8|10923.8|14646
1738245300000|2025-01-30 13:55:00|10934|10930|10930.9|10926.9|10935.6|10931.6|10929.3|10925.3|12957
1738245600000|2025-01-30 14:00:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10923.1|10919.1|7083
1738245900000|2025-01-30 14:05:00|10927.8|10923.8|10924.7|10920.7|10929.3|10925.3|10924.7|10920.7|5608
1738246200000|2025-01-30 14:10:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|9083
1738246500000|2025-01-30 14:15:00|10924.7|10920.7|10921.5|10917.5|10926.2|10922.2|10921.5|10917.5|6556
1738246800000|2025-01-30 14:20:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10920|10916|6960
1738247100000|2025-01-30 14:25:00|10923.1|10919.1|10920|10916|10923.1|10919.1|10918.4|10914.4|6259
1738247400000|2025-01-30 14:30:00|10918.4|10914.4|10920|10916|10923.1|10919.1|10916.8|10912.8|9927
1738247700000|2025-01-30 14:35:00|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|7066
1738248000000|2025-01-30 14:40:00|10916.8|10912.8|10924.7|10920.7|10926.2|10922.2|10916.8|10912.8|7430
1738248300000|2025-01-30 14:45:00|10923.1|10919.1|10920|10916|10924.7|10920.7|10918.4|10914.4|4017
1738248600000|2025-01-30 14:50:00|10918.4|10914.4|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|5734
1738248900000|2025-01-30 14:55:00|10920|10916|10927.8|10923.8|10927.8|10923.8|10920|10916|4518
1738249200000|2025-01-30 15:00:00|10929.3|10925.3|10930.9|10926.9|10932.5|10928.5|10927.8|10923.8|8860
1738249500000|2025-01-30 15:05:00|10930.1|10926.1|10924.7|10920.7|10930.9|10926.9|10924.7|10920.7|16297
1738249800000|2025-01-30 15:10:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|5048
1738250100000|2025-01-30 15:15:00|10927.8|10923.8|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|7030
1738250400000|2025-01-30 15:20:00|10927.8|10923.8|10924.7|10920.7|10927.8|10923.8|10923.1|10919.1|3560
1738250700000|2025-01-30 15:25:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|2844
1738251000000|2025-01-30 15:30:00|10924.7|10920.7|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|9969
1738251300000|2025-01-30 15:35:00|10927.8|10923.8|10923.1|10919.1|10927.8|10923.8|10923.1|10919.1|6725
1738251600000|2025-01-30 15:40:00|10924.7|10920.7|10920|10916|10924.7|10920.7|10918.4|10914.4|9830
1738251900000|2025-01-30 15:45:00|10918.4|10914.4|10915.3|10911.3|10920|10916|10915.3|10911.3|13528
1738252200000|2025-01-30 15:50:00|10916.8|10912.8|10912.2|10908.2|10916.8|10912.8|10912.2|10908.2|5858
1738252500000|2025-01-30 15:55:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|6348
1738252800000|2025-01-30 16:00:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|3814
1738253100000|2025-01-30 16:05:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1136
1738253400000|2025-01-30 16:10:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|3992
1738253700000|2025-01-30 16:15:00|10920|10916|10916.8|10912.8|10920|10916|10916.8|10912.8|3556
1738254000000|2025-01-30 16:20:00|10915.3|10911.3|10910.6|10906.6|10915.3|10911.3|10910.6|10906.6|2664
1738254300000|2025-01-30 16:25:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|5425
1738254600000|2025-01-30 16:30:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|11299
1738254900000|2025-01-30 16:35:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|4615
1738255200000|2025-01-30 16:40:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10913.7|10909.7|4599
1738255500000|2025-01-30 16:45:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|2084
1738255800000|2025-01-30 16:50:00|10913.7|10909.7|10912.2|10908.2|10915.3|10911.3|10912.2|10908.2|1679
1738256100000|2025-01-30 16:55:00|10910.6|10906.6|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|2201
1738256400000|2025-01-30 17:00:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|2220
1738256700000|2025-01-30 17:05:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|5350
1738257000000|2025-01-30 17:10:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|1958
1738257300000|2025-01-30 17:15:00|10920|10916|10915.3|10911.3|10920|10916|10915.3|10911.3|3809
1738257600000|2025-01-30 17:20:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|4973
1738257900000|2025-01-30 17:25:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|2837
1738258200000|2025-01-30 17:30:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2104
1738258500000|2025-01-30 17:35:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|3873
1738258800000|2025-01-30 17:40:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|3401
1738259100000|2025-01-30 17:45:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|3384
1738259400000|2025-01-30 17:50:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|2647
1738259700000|2025-01-30 17:55:00|10920|10916|10920|10916|10920|10916|10920|10916|2324
1738260000000|2025-01-30 18:00:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|4728
1738260300000|2025-01-30 18:05:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2185
1738260600000|2025-01-30 18:10:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1815
1738260900000|2025-01-30 18:15:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|934
1738261200000|2025-01-30 18:20:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1235
1738261500000|2025-01-30 18:25:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|3537
1738261800000|2025-01-30 18:30:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|777
1738262100000|2025-01-30 18:35:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1144
1738262400000|2025-01-30 18:40:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1055
1738262700000|2025-01-30 18:45:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|2750
1738263000000|2025-01-30 18:50:00|10920|10916|10920|10916|10920|10916|10920|10916|2027
1738263300000|2025-01-30 18:55:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|4377
1738263600000|2025-01-30 19:00:00|10920|10916|10923.1|10919.1|10923.1|10919.1|10920|10916|5601
1738263900000|2025-01-30 19:05:00|10923.9|10919.9|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|6167
1738264200000|2025-01-30 19:10:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|3981
1738264500000|2025-01-30 19:15:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10921.5|10917.5|3072
1738264800000|2025-01-30 19:20:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1057
1738265100000|2025-01-30 19:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|4072
1738265400000|2025-01-30 19:30:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|4972
1738265700000|2025-01-30 19:35:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1389
1738266000000|2025-01-30 19:40:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1879
1738266300000|2025-01-30 19:45:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|3091
1738266600000|2025-01-30 19:50:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|3802
1738266900000|2025-01-30 19:55:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|16126
1738267200000|2025-01-30 20:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|13219
1738267500000|2025-01-30 20:05:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1961
1738267800000|2025-01-30 20:10:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1279
1738268100000|2025-01-30 20:15:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|2653
1738268400000|2025-01-30 20:20:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|2760
1738268700000|2025-01-30 20:25:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1286
1738269000000|2025-01-30 20:30:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|880
1738269300000|2025-01-30 20:35:00|10923.1|10919.1|10915.3|10911.3|10924.7|10920.7|10915.3|10911.3|16473
1738269600000|2025-01-30 20:40:00|10913.7|10909.7|10915.3|10911.3|10918.4|10914.4|10913.7|10909.7|7336
1738269900000|2025-01-30 20:45:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10912.2|10908.2|9779
1738270200000|2025-01-30 20:50:00|10913.7|10909.7|10916.8|10912.8|10916.8|10912.8|10912.2|10908.2|4219
1738270500000|2025-01-30 20:55:00|10915.3|10911.3|10918.4|10914.4|10920|10916|10913.7|10909.7|7546
1738270800000|2025-01-30 21:00:00|10916.8|10912.8|10920|10916|10920|10916|10916.8|10912.8|6860
1738271100000|2025-01-30 21:05:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10916.8|10912.8|5708
1738271400000|2025-01-30 21:10:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|2698
1738271700000|2025-01-30 21:15:00|10915.3|10911.3|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|1731
1738272000000|2025-01-30 21:20:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|3401
1738272300000|2025-01-30 21:25:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|2424
1738272600000|2025-01-30 21:30:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|3467
1738272900000|2025-01-30 21:35:00|10915.3|10911.3|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|2984
1738273200000|2025-01-30 21:40:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10916.8|10912.8|3695
1738273500000|2025-01-30 21:45:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|5984
1738273800000|2025-01-30 21:50:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|4072
1738274100000|2025-01-30 21:55:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|4246
1738278000000|2025-01-30 23:00:00|10918.4|10914.4|10916.8|10912.8|10919.2|10915.2|10915.3|10911.3|861
1738278300000|2025-01-30 23:05:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|201
1738278600000|2025-01-30 23:10:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|484
1738278900000|2025-01-30 23:15:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|159
1738279200000|2025-01-30 23:20:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|175
1738279500000|2025-01-30 23:25:00|||||||||38
1738279800000|2025-01-30 23:30:00|||||||||86
1738280100000|2025-01-30 23:35:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|128
1738280400000|2025-01-30 23:40:00|||||||||162
1738280700000|2025-01-30 23:45:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|1306
1738281000000|2025-01-30 23:50:00|||||||||425
1738281300000|2025-01-30 23:55:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|762
1738281600000|2025-01-31 00:00:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|493
1738281900000|2025-01-31 00:05:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1077
1738282200000|2025-01-31 00:10:00|||||||||2
1738282500000|2025-01-31 00:15:00|10913.7|10909.7|10912.2|10908.2|10915.3|10911.3|10912.2|10908.2|579
1738282800000|2025-01-31 00:20:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|2529
1738283100000|2025-01-31 00:25:00|10909|10905|10909|10905|10909|10905|10909|10905|1912
1738283400000|2025-01-31 00:30:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|1306
1738283700000|2025-01-31 00:35:00|||||||||185
1738284000000|2025-01-31 00:40:00|||||||||295
1738284300000|2025-01-31 00:45:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|2263
1738284600000|2025-01-31 00:50:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1094
1738284900000|2025-01-31 00:55:00|||||||||186
1738285200000|2025-01-31 01:00:00|10905.9|10901.9|10909|10905|10909|10905|10905.9|10901.9|1498
1738285500000|2025-01-31 01:05:00|||||||||591
1738285800000|2025-01-31 01:10:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|1875
1738286100000|2025-01-31 01:15:00|||||||||208
1738286400000|2025-01-31 01:20:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|2082
1738286700000|2025-01-31 01:25:00|10909|10905|10907.5|10903.5|10909|10905|10905.9|10901.9|2543
1738287000000|2025-01-31 01:30:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1048
1738287300000|2025-01-31 01:35:00|||||||||654
1738287600000|2025-01-31 01:40:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|484
1738287900000|2025-01-31 01:45:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|475
1738288200000|2025-01-31 01:50:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|914
1738288500000|2025-01-31 01:55:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|267
1738288800000|2025-01-31 02:00:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|1114
1738289100000|2025-01-31 02:05:00|||||||||1923
1738289400000|2025-01-31 02:10:00|10910.6|10906.6|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|3790
1738289700000|2025-01-31 02:15:00|||||||||1567
1738290000000|2025-01-31 02:20:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|2294
1738290300000|2025-01-31 02:25:00|||||||||236
1738290600000|2025-01-31 02:30:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|744
1738290900000|2025-01-31 02:35:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|281
1738291200000|2025-01-31 02:40:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|116
1738291500000|2025-01-31 02:45:00|||||||||132
1738291800000|2025-01-31 02:50:00|10909|10905|10909|10905|10909|10905|10909|10905|457
1738292100000|2025-01-31 02:55:00|||||||||90
1738292400000|2025-01-31 03:00:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|389
1738292700000|2025-01-31 03:05:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|229
1738293000000|2025-01-31 03:10:00|||||||||299
1738293300000|2025-01-31 03:15:00|||||||||138
1738293600000|2025-01-31 03:20:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|228
1738293900000|2025-01-31 03:25:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|1090
1738294200000|2025-01-31 03:30:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1588
1738294500000|2025-01-31 03:35:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|543
1738294800000|2025-01-31 03:40:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|648
1738295100000|2025-01-31 03:45:00|||||||||247
1738295400000|2025-01-31 03:50:00|||||||||508
1738295700000|2025-01-31 03:55:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2027
1738296000000|2025-01-31 04:00:00|||||||||719
1738296300000|2025-01-31 04:05:00|||||||||36
1738296600000|2025-01-31 04:10:00|||||||||243
1738296900000|2025-01-31 04:15:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|772
1738297200000|2025-01-31 04:20:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|441
1738297500000|2025-01-31 04:25:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|692
1738297800000|2025-01-31 04:30:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|46
1738298100000|2025-01-31 04:35:00|||||||||97
1738298400000|2025-01-31 04:40:00|||||||||125
1738298700000|2025-01-31 04:45:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|217
1738299000000|2025-01-31 04:50:00|||||||||31
1738299300000|2025-01-31 04:55:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|523
1738299600000|2025-01-31 05:00:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|875
1738299900000|2025-01-31 05:05:00|||||||||489
1738300200000|2025-01-31 05:10:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|542
1738300500000|2025-01-31 05:15:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|280
1738300800000|2025-01-31 05:20:00|||||||||456
1738301100000|2025-01-31 05:25:00|||||||||148
1738301400000|2025-01-31 05:30:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1140
1738301700000|2025-01-31 05:35:00|||||||||560
1738302000000|2025-01-31 05:40:00|||||||||569
1738302300000|2025-01-31 05:45:00|||||||||532
1738302600000|2025-01-31 05:50:00|||||||||37
1738302900000|2025-01-31 05:55:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|438
1738303200000|2025-01-31 06:00:00|||||||||85
1738303500000|2025-01-31 06:05:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|962
1738303800000|2025-01-31 06:10:00|||||||||105
1738304100000|2025-01-31 06:15:00|||||||||76
1738304400000|2025-01-31 06:20:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|465
1738304700000|2025-01-31 06:25:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|562
1738305000000|2025-01-31 06:30:00|||||||||254
1738305300000|2025-01-31 06:35:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|1091
1738305600000|2025-01-31 06:40:00|||||||||208
1738305900000|2025-01-31 06:45:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|549
1738306200000|2025-01-31 06:50:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|1043
1738306500000|2025-01-31 06:55:00|||||||||2347
1738306800000|2025-01-31 07:00:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|2285
1738307100000|2025-01-31 07:05:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|2031
1738307400000|2025-01-31 07:10:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|169
1738307700000|2025-01-31 07:15:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|375
1738308000000|2025-01-31 07:20:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|623
1738308300000|2025-01-31 07:25:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|737
1738308600000|2025-01-31 07:30:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|656
1738308900000|2025-01-31 07:35:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1443
1738309200000|2025-01-31 07:40:00|||||||||890
1738309500000|2025-01-31 07:45:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10905.9|10901.9|4787
1738309800000|2025-01-31 07:50:00|10905.9|10901.9|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|3153
1738310100000|2025-01-31 07:55:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|990
1738310400000|2025-01-31 08:00:00|10907.5|10903.5|10905.9|10901.9|10909|10905|10905.9|10901.9|3061
1738310700000|2025-01-31 08:05:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|3951
1738311000000|2025-01-31 08:10:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|1453
1738311300000|2025-01-31 08:15:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1137
1738311600000|2025-01-31 08:20:00|10904.3|10900.3|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|866
1738311900000|2025-01-31 08:25:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|527
1738312200000|2025-01-31 08:30:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|787
1738312500000|2025-01-31 08:35:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1254
1738312800000|2025-01-31 08:40:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|405
1738313100000|2025-01-31 08:45:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|492
1738313400000|2025-01-31 08:50:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|2103
1738313700000|2025-01-31 08:55:00|10909|10905|10909|10905|10909|10905|10909|10905|363
1738314000000|2025-01-31 09:00:00|10910.6|10906.6|10916.8|10912.8|10920|10916|10910.6|10906.6|17416
1738314300000|2025-01-31 09:05:00|10915.3|10911.3|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|2740
1738314600000|2025-01-31 09:10:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|3405
1738314900000|2025-01-31 09:15:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|1043
1738315200000|2025-01-31 09:20:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|1030
1738315500000|2025-01-31 09:25:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|428
1738315800000|2025-01-31 09:30:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|1358
1738316100000|2025-01-31 09:35:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|1637
1738316400000|2025-01-31 09:40:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|1206
1738316700000|2025-01-31 09:45:00|10913.7|10909.7|10912.2|10908.2|10915.3|10911.3|10912.2|10908.2|1392
1738317000000|2025-01-31 09:50:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|653
1738317300000|2025-01-31 09:55:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|824
1738317600000|2025-01-31 10:00:00|10910.6|10906.6|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|3937
1738317900000|2025-01-31 10:05:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|2852
1738318200000|2025-01-31 10:10:00|10912.2|10908.2|10909|10905|10912.2|10908.2|10909|10905|460
1738318500000|2025-01-31 10:15:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|2404
1738318800000|2025-01-31 10:20:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10907.5|10903.5|1581
1738319100000|2025-01-31 10:25:00|||||||||259
1738319400000|2025-01-31 10:30:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|2947
1738319700000|2025-01-31 10:35:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|2955
1738320000000|2025-01-31 10:40:00|10910.6|10906.6|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|1166
1738320300000|2025-01-31 10:45:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|756
1738320600000|2025-01-31 10:50:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|944
1738320900000|2025-01-31 10:55:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|573
1738321200000|2025-01-31 11:00:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|744
1738321500000|2025-01-31 11:05:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|603
1738321800000|2025-01-31 11:10:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|380
1738322100000|2025-01-31 11:15:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1252
1738322400000|2025-01-31 11:20:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|754
1738322700000|2025-01-31 11:25:00|10912.2|10908.2|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|2127
1738323000000|2025-01-31 11:30:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|961
1738323300000|2025-01-31 11:35:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|472
1738323600000|2025-01-31 11:40:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|2610
1738323900000|2025-01-31 11:45:00|||||||||1270
1738324200000|2025-01-31 11:50:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|696
1738324500000|2025-01-31 11:55:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|955
1738324800000|2025-01-31 12:00:00|||||||||488
1738325100000|2025-01-31 12:05:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|572
1738325400000|2025-01-31 12:10:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|2806
1738325700000|2025-01-31 12:15:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1017
1738326000000|2025-01-31 12:20:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1427
1738326300000|2025-01-31 12:25:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|2398
1738326600000|2025-01-31 12:30:00|10915.3|10911.3|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|2084
1738326900000|2025-01-31 12:35:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|320
1738327200000|2025-01-31 12:40:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|6302
1738327500000|2025-01-31 12:45:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10913.7|10909.7|1710
1738327800000|2025-01-31 12:50:00|10916.8|10912.8|10920|10916|10920|10916|10916.8|10912.8|3061
1738328100000|2025-01-31 12:55:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|2573
1738328400000|2025-01-31 13:00:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|5007
1738328700000|2025-01-31 13:05:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|3101
1738329000000|2025-01-31 13:10:00|10916.8|10912.8|10920|10916|10920|10916|10916.8|10912.8|1586
1738329300000|2025-01-31 13:15:00|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|4194
1738329600000|2025-01-31 13:20:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10916.8|10912.8|3818
1738329900000|2025-01-31 13:25:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|10086
1738330200000|2025-01-31 13:30:00|10921.5|10917.5|10907.5|10903.5|10921.5|10917.5|10907.5|10903.5|24971
1738330500000|2025-01-31 13:35:00|10905.9|10901.9|10913.7|10909.7|10913.7|10909.7|10902.8|10898.8|15057
1738330800000|2025-01-31 13:40:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|8353
1738331100000|2025-01-31 13:45:00|10913.7|10909.7|10918.4|10914.4|10918.4|10914.4|10913.7|10909.7|4993
1738331400000|2025-01-31 13:50:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10915.3|10911.3|5047
1738331700000|2025-01-31 13:55:00|10920|10916|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|8963
1738332000000|2025-01-31 14:00:00|10920|10916|10918.4|10914.4|10920|10916|10916.8|10912.8|5403
1738332300000|2025-01-31 14:05:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10916.8|10912.8|2429
1738332600000|2025-01-31 14:10:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|5081
1738332900000|2025-01-31 14:15:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|3631
1738333200000|2025-01-31 14:20:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|2885
1738333500000|2025-01-31 14:25:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10916.8|10912.8|2210
1738333800000|2025-01-31 14:30:00|10918.4|10914.4|10921.5|10917.5|10921.5|10917.5|10916.8|10912.8|2367
1738334100000|2025-01-31 14:35:00|10923.1|10919.1|10924.7|10920.7|10927.8|10923.8|10923.1|10919.1|9301
1738334400000|2025-01-31 14:40:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|4320
1738334700000|2025-01-31 14:45:00|10924.7|10920.7|10927.8|10923.8|10927.8|10923.8|10924.7|10920.7|9575
1738335000000|2025-01-31 14:50:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|6046
1738335300000|2025-01-31 14:55:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|10609
1738335600000|2025-01-31 15:00:00|10927.8|10923.8|10924.7|10920.7|10929.3|10925.3|10924.7|10920.7|10196
1738335900000|2025-01-31 15:05:00|10923.1|10919.1|10924.7|10920.7|10927.8|10923.8|10923.1|10919.1|5544
1738336200000|2025-01-31 15:10:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|5041
1738336500000|2025-01-31 15:15:00|10923.1|10919.1|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|5954
1738336800000|2025-01-31 15:20:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10921.5|10917.5|4335
1738337100000|2025-01-31 15:25:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|6355
1738337400000|2025-01-31 15:30:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10918.4|10914.4|8716
1738337700000|2025-01-31 15:35:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10920|10916|3906
1738338000000|2025-01-31 15:40:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|4441
1738338300000|2025-01-31 15:45:00|10924.7|10920.7|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|1492
1738338600000|2025-01-31 15:50:00|10920|10916|10924.7|10920.7|10924.7|10920.7|10920|10916|2060
1738338900000|2025-01-31 15:55:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|2804
1738339200000|2025-01-31 16:00:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|4331
1738339500000|2025-01-31 16:05:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|4582
1738339800000|2025-01-31 16:10:00|10924.7|10920.7|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|3658
1738340100000|2025-01-31 16:15:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|3863
1738340400000|2025-01-31 16:20:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10920|10916|3707
1738340700000|2025-01-31 16:25:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10918.4|10914.4|3404
1738341000000|2025-01-31 16:30:00|10921.5|10917.5|10916.8|10912.8|10921.5|10917.5|10916.8|10912.8|8683
1738341300000|2025-01-31 16:35:00|10915.3|10911.3|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|7862
1738341600000|2025-01-31 16:40:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2626
1738341900000|2025-01-31 16:45:00|10918.4|10914.4|10913.7|10909.7|10918.4|10914.4|10913.7|10909.7|7207
1738342200000|2025-01-31 16:50:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|3551
1738342500000|2025-01-31 16:55:00|10917.6|10913.6|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|5680
1738342800000|2025-01-31 17:00:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|4633
1738343100000|2025-01-31 17:05:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10915.3|10911.3|5898
1738343400000|2025-01-31 17:10:00|10920|10916|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|6626
1738343700000|2025-01-31 17:15:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10916.8|10912.8|4352
1738344000000|2025-01-31 17:20:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10920|10916|4761
1738344300000|2025-01-31 17:25:00|10920|10916|10923.1|10919.1|10923.1|10919.1|10920|10916|3340
1738344600000|2025-01-31 17:30:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10920|10916|2759
1738344900000|2025-01-31 17:35:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|2188
1738345200000|2025-01-31 17:40:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|3848
1738345500000|2025-01-31 17:45:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|2031
1738345800000|2025-01-31 17:50:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|2354
1738346100000|2025-01-31 17:55:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|3154
1738346400000|2025-01-31 18:00:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|2571
1738346700000|2025-01-31 18:05:00|10920|10916|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|1643
1738347000000|2025-01-31 18:10:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|978
1738347300000|2025-01-31 18:15:00|10918.4|10914.4|10913.7|10909.7|10920|10916|10913.7|10909.7|6594
1738347600000|2025-01-31 18:20:00|10912.2|10908.2|10912.2|10908.2|10916.8|10912.8|10912.2|10908.2|11594
1738347900000|2025-01-31 18:25:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10909|10905|5854
1738348200000|2025-01-31 18:30:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10909|10905|6065
1738348500000|2025-01-31 18:35:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|3229
1738348800000|2025-01-31 18:40:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|4985
1738349100000|2025-01-31 18:45:00|10912.2|10908.2|10909|10905|10912.2|10908.2|10909|10905|4135
1738349400000|2025-01-31 18:50:00|10907.5|10903.5|10905.9|10901.9|10909|10905|10904.3|10900.3|5022
1738349700000|2025-01-31 18:55:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|4118
1738350000000|2025-01-31 19:00:00|10901.2|10897.2|10905.9|10901.9|10905.9|10901.9|10901.2|10897.2|8469
1738350300000|2025-01-31 19:05:00|10904.3|10900.3|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|4451
1738350600000|2025-01-31 19:10:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|2742
1738350900000|2025-01-31 19:15:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|3184
1738351200000|2025-01-31 19:20:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|2063
1738351500000|2025-01-31 19:25:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|7953
1738351800000|2025-01-31 19:30:00|10904.3|10900.3|10899.7|10895.7|10905.9|10901.9|10899.7|10895.7|11210
1738352100000|2025-01-31 19:35:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10895|10891|9881
1738352400000|2025-01-31 19:40:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|6395
1738352700000|2025-01-31 19:45:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|7626
1738353000000|2025-01-31 19:50:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|12936
1738353300000|2025-01-31 19:55:00|10890.3|10886.3|10887.2|10883.2|10891.8|10887.8|10885.6|10881.6|19354
1738353600000|2025-01-31 20:00:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|13035
1738353900000|2025-01-31 20:05:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|8313
1738354200000|2025-01-31 20:10:00|10884|10880|10888.7|10884.7|10888.7|10884.7|10884|10880|7536
1738354500000|2025-01-31 20:15:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|5317
1738354800000|2025-01-31 20:20:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|6746
1738355100000|2025-01-31 20:25:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10882.5|10878.5|4202
1738355400000|2025-01-31 20:30:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10880.9|10876.9|5237
1738355700000|2025-01-31 20:35:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|4047
1738356000000|2025-01-31 20:40:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|14802
1738356300000|2025-01-31 20:45:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|8304
1738356600000|2025-01-31 20:50:00|10884|10880|10887.2|10883.2|10888.7|10884.7|10884|10880|14679
1738356900000|2025-01-31 20:55:00|10888.7|10884.7|10904.3|10900.3|10904.3|10900.3|10887.2|10883.2|27282
1738357200000|2025-01-31 21:00:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10899.7|10895.7|32376
1738357500000|2025-01-31 21:05:00|10904.3|10900.3|10905.9|10901.9|10907.5|10903.5|10904.3|10900.3|12834
1738357800000|2025-01-31 21:10:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|7022
1738358100000|2025-01-31 21:15:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|6625
1738358400000|2025-01-31 21:20:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|7821
1738358700000|2025-01-31 21:25:00|10899.7|10895.7|10904.3|10900.3|10904.3|10900.3|10899.7|10895.7|8505
1738359000000|2025-01-31 21:30:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|4291
1738359300000|2025-01-31 21:35:00|10904.3|10900.3|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|4616
1738359600000|2025-01-31 21:40:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|7079
1738359900000|2025-01-31 21:45:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|5852
1738360200000|2025-01-31 21:50:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|3538
1738360500000|2025-01-31 21:55:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|6579
1738537200000|2025-02-02 23:00:00|10882.5|10878.5|10885.6|10881.6|10893.4|10889.4|10874.7|10870.7|15017
1738537500000|2025-02-02 23:05:00|10888.7|10884.7|10873.1|10869.1|10890.3|10886.3|10870|10866|7193
1738537800000|2025-02-02 23:10:00|10871.5|10867.5|10873.1|10869.1|10876.2|10872.2|10870|10866|5005
1738538100000|2025-02-02 23:15:00|10871.5|10867.5|10877.8|10873.8|10877.8|10873.8|10870|10866|3561
1738538400000|2025-02-02 23:20:00|10876.2|10872.2|10880.9|10876.9|10882.5|10878.5|10873.1|10869.1|5174
1738538700000|2025-02-02 23:25:00|10879.3|10875.3|10876.2|10872.2|10880.9|10876.9|10874.7|10870.7|773
1738539000000|2025-02-02 23:30:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|1388
1738539300000|2025-02-02 23:35:00|10874.7|10870.7|10877.8|10873.8|10880.9|10876.9|10874.7|10870.7|5042
1738539600000|2025-02-02 23:40:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|4853
1738539900000|2025-02-02 23:45:00|10880.1|10876.1|10880.9|10876.9|10882.5|10878.5|10877.8|10873.8|3210
1738540200000|2025-02-02 23:50:00|10879.3|10875.3|10880.9|10876.9|10884|10880|10879.3|10875.3|2942
1738540500000|2025-02-02 23:55:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1189
1738540800000|2025-02-03 00:00:00|10882.5|10878.5|10884|10880|10884|10880|10879.3|10875.3|5379
1738541100000|2025-02-03 00:05:00|10882.5|10878.5|10884|10880|10887.2|10883.2|10882.5|10878.5|2601
1738541400000|2025-02-03 00:10:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|603
1738541700000|2025-02-03 00:15:00|10884|10880|10890.3|10886.3|10891.8|10887.8|10884|10880|3785
1738542000000|2025-02-03 00:20:00|10891.8|10887.8|10896.5|10892.5|10898.1|10894.1|10890.3|10886.3|8076
1738542300000|2025-02-03 00:25:00|10898.1|10894.1|10896.5|10892.5|10901.2|10897.2|10896.5|10892.5|5368
1738542600000|2025-02-03 00:30:00|10895|10891|10891.8|10887.8|10896.5|10892.5|10891.8|10887.8|2870
1738542900000|2025-02-03 00:35:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1164
1738543200000|2025-02-03 00:40:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10891.8|10887.8|2305
1738543500000|2025-02-03 00:45:00|10895|10891|10899.7|10895.7|10899.7|10895.7|10893.4|10889.4|4071
1738543800000|2025-02-03 00:50:00|10901.2|10897.2|10901.2|10897.2|10904.3|10900.3|10899.7|10895.7|4300
1738544100000|2025-02-03 00:55:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|3603
1738544400000|2025-02-03 01:00:00|10904.3|10900.3|10909|10905|10909|10905|10904.3|10900.3|4977
1738544700000|2025-02-03 01:05:00|10907.5|10903.5|10915.3|10911.3|10915.3|10911.3|10907.5|10903.5|2424
1738545000000|2025-02-03 01:10:00|10916.8|10912.8|10912.2|10908.2|10916.8|10912.8|10912.2|10908.2|5620
1738545300000|2025-02-03 01:15:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|3405
1738545600000|2025-02-03 01:20:00|10909|10905|10905.9|10901.9|10910.6|10906.6|10905.9|10901.9|1384
1738545900000|2025-02-03 01:25:00|10907.5|10903.5|10902.8|10898.8|10909|10905|10902.8|10898.8|3240
1738546200000|2025-02-03 01:30:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1005
1738546500000|2025-02-03 01:35:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1221
1738546800000|2025-02-03 01:40:00|10905.9|10901.9|10907.5|10903.5|10909|10905|10902.8|10898.8|3662
1738547100000|2025-02-03 01:45:00|10905.9|10901.9|10907.5|10903.5|10909|10905|10905.9|10901.9|1624
1738547400000|2025-02-03 01:50:00|10905.9|10901.9|10909|10905|10909|10905|10905.9|10901.9|1212
1738547700000|2025-02-03 01:55:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10909|10905|2544
1738548000000|2025-02-03 02:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|595
1738548300000|2025-02-03 02:05:00|10909|10905|10909|10905|10909|10905|10909|10905|1303
1738548600000|2025-02-03 02:10:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10909|10905|1940
1738548900000|2025-02-03 02:15:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|1525
1738549200000|2025-02-03 02:20:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|722
1738549500000|2025-02-03 02:25:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|1406
1738549800000|2025-02-03 02:30:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1096
1738550100000|2025-02-03 02:35:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|1400
1738550400000|2025-02-03 02:40:00|10916.8|10912.8|10920|10916|10920|10916|10916.8|10912.8|4678
1738550700000|2025-02-03 02:45:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10918.4|10914.4|1684
1738551000000|2025-02-03 02:50:00|10921.5|10917.5|10927.8|10923.8|10927.8|10923.8|10920|10916|7405
1738551300000|2025-02-03 02:55:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|5178
1738551600000|2025-02-03 03:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|432
1738551900000|2025-02-03 03:05:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1407
1738552200000|2025-02-03 03:10:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|1559
1738552500000|2025-02-03 03:15:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|870
1738552800000|2025-02-03 03:20:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1193
1738553100000|2025-02-03 03:25:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|2327
1738553400000|2025-02-03 03:30:00|10920|10916|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|1220
1738553700000|2025-02-03 03:35:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1848
1738554000000|2025-02-03 03:40:00|||||||||1215
1738554300000|2025-02-03 03:45:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|718
1738554600000|2025-02-03 03:50:00|10920|10916|10920|10916|10920|10916|10920|10916|672
1738554900000|2025-02-03 03:55:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|1213
1738555200000|2025-02-03 04:00:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10918.4|10914.4|4053
1738555500000|2025-02-03 04:05:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1833
1738555800000|2025-02-03 04:10:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1205
1738556100000|2025-02-03 04:15:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1221
1738556400000|2025-02-03 04:20:00|||||||||225
1738556700000|2025-02-03 04:25:00|10916.8|10912.8|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|604
1738557000000|2025-02-03 04:30:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|1215
1738557300000|2025-02-03 04:35:00|||||||||269
1738557600000|2025-02-03 04:40:00|||||||||268
1738557900000|2025-02-03 04:45:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1578
1738558200000|2025-02-03 04:50:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|540
1738558500000|2025-02-03 04:55:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|624
1738558800000|2025-02-03 05:00:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|970
1738559100000|2025-02-03 05:05:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|525
1738559400000|2025-02-03 05:10:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|616
1738559700000|2025-02-03 05:15:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|291
1738560000000|2025-02-03 05:20:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|199
1738560300000|2025-02-03 05:25:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|494
1738560600000|2025-02-03 05:30:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1940
1738560900000|2025-02-03 05:35:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|396
1738561200000|2025-02-03 05:40:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|389
1738561500000|2025-02-03 05:45:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|967
1738561800000|2025-02-03 05:50:00|||||||||497
1738562100000|2025-02-03 05:55:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|1421
1738562400000|2025-02-03 06:00:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|994
1738562700000|2025-02-03 06:05:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|626
1738563000000|2025-02-03 06:10:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|590
1738563300000|2025-02-03 06:15:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|2352
1738563600000|2025-02-03 06:20:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|109
1738563900000|2025-02-03 06:25:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|575
1738564200000|2025-02-03 06:30:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|1555
1738564500000|2025-02-03 06:35:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|167
1738564800000|2025-02-03 06:40:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|379
1738565100000|2025-02-03 06:45:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|2736
1738565400000|2025-02-03 06:50:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1009
1738565700000|2025-02-03 06:55:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|3886
1738566000000|2025-02-03 07:00:00|10912.2|10908.2|10905.9|10901.9|10912.2|10908.2|10905.9|10901.9|4821
1738566300000|2025-02-03 07:05:00|10904.3|10900.3|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|2002
1738566600000|2025-02-03 07:10:00|10901.2|10897.2|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|4130
1738566900000|2025-02-03 07:15:00|10901.2|10897.2|10899.7|10895.7|10902.8|10898.8|10898.1|10894.1|4867
1738567200000|2025-02-03 07:20:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|2897
1738567500000|2025-02-03 07:25:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10898.1|10894.1|2805
1738567800000|2025-02-03 07:30:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|2534
1738568100000|2025-02-03 07:35:00|10902.8|10898.8|10896.5|10892.5|10902.8|10898.8|10895|10891|3535
1738568400000|2025-02-03 07:40:00|10895|10891|10895|10891|10896.5|10892.5|10893.4|10889.4|5591
1738568700000|2025-02-03 07:45:00|10893.4|10889.4|10891.8|10887.8|10896.5|10892.5|10891.8|10887.8|3819
1738569000000|2025-02-03 07:50:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|3205
1738569300000|2025-02-03 07:55:00|10890.3|10886.3|10893.4|10889.4|10895|10891|10890.3|10886.3|3701
1738569600000|2025-02-03 08:00:00|10891.8|10887.8|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|3259
1738569900000|2025-02-03 08:05:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|4174
1738570200000|2025-02-03 08:10:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1751
1738570500000|2025-02-03 08:15:00|10890.3|10886.3|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|3397
1738570800000|2025-02-03 08:20:00|10891.8|10887.8|10898.1|10894.1|10898.1|10894.1|10891.8|10887.8|4457
1738571100000|2025-02-03 08:25:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10895|10891|3053
1738571400000|2025-02-03 08:30:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|1752
1738571700000|2025-02-03 08:35:00|10898.1|10894.1|10893.4|10889.4|10898.1|10894.1|10890.3|10886.3|6573
1738572000000|2025-02-03 08:40:00|10895|10891|10893.4|10889.4|10895|10891|10891.8|10887.8|3093
1738572300000|2025-02-03 08:45:00|10895|10891|10891.8|10887.8|10895|10891|10890.3|10886.3|2503
1738572600000|2025-02-03 08:50:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|3667
1738572900000|2025-02-03 08:55:00|10888.7|10884.7|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|4287
1738573200000|2025-02-03 09:00:00|10890.3|10886.3|10891.8|10887.8|10895|10891|10888.7|10884.7|7524
1738573500000|2025-02-03 09:05:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10888.7|10884.7|1709
1738573800000|2025-02-03 09:10:00|10891.8|10887.8|10891.8|10887.8|10895|10891|10891.8|10887.8|4651
1738574100000|2025-02-03 09:15:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|2590
1738574400000|2025-02-03 09:20:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1068
1738574700000|2025-02-03 09:25:00|10893.4|10889.4|10895|10891|10895|10891|10891.8|10887.8|1920
1738575000000|2025-02-03 09:30:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|1777
1738575300000|2025-02-03 09:35:00|10895|10891|10901.2|10897.2|10901.2|10897.2|10895|10891|2107
1738575600000|2025-02-03 09:40:00|10899.7|10895.7|10904.3|10900.3|10904.3|10900.3|10899.7|10895.7|3578
1738575900000|2025-02-03 09:45:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|4006
1738576200000|2025-02-03 09:50:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|2452
1738576500000|2025-02-03 09:55:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|983
1738576800000|2025-02-03 10:00:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10899.7|10895.7|1759
1738577100000|2025-02-03 10:05:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1399
1738577400000|2025-02-03 10:10:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1881
1738577700000|2025-02-03 10:15:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1115
1738578000000|2025-02-03 10:20:00|10899.7|10895.7|10893.4|10889.4|10901.2|10897.2|10893.4|10889.4|4243
1738578300000|2025-02-03 10:25:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|2388
1738578600000|2025-02-03 10:30:00|10894.2|10890.2|10895|10891|10896.5|10892.5|10893.4|10889.4|3776
1738578900000|2025-02-03 10:35:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1440
1738579200000|2025-02-03 10:40:00|10895|10891|10891.8|10887.8|10896.5|10892.5|10891.8|10887.8|1797
1738579500000|2025-02-03 10:45:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10891.8|10887.8|1614
1738579800000|2025-02-03 10:50:00|10895|10891|10891.8|10887.8|10895|10891|10891.8|10887.8|2170
1738580100000|2025-02-03 10:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|837
1738580400000|2025-02-03 11:00:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10888.7|10884.7|2346
1738580700000|2025-02-03 11:05:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|1592
1738581000000|2025-02-03 11:10:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|793
1738581300000|2025-02-03 11:15:00|10895|10891|10891.8|10887.8|10895|10891|10891.8|10887.8|1315
1738581600000|2025-02-03 11:20:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|987
1738581900000|2025-02-03 11:25:00|||||||||353
1738582200000|2025-02-03 11:30:00|10895|10891|10893.4|10889.4|10895|10891|10891.8|10887.8|3492
1738582500000|2025-02-03 11:35:00|10895|10891|10893.4|10889.4|10895|10891|10890.3|10886.3|1804
1738582800000|2025-02-03 11:40:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|2565
1738583100000|2025-02-03 11:45:00|10895.8|10891.8|10895|10891|10896.5|10892.5|10895|10891|2094
1738583400000|2025-02-03 11:50:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|2484
1738583700000|2025-02-03 11:55:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|4604
1738584000000|2025-02-03 12:00:00|10896.5|10892.5|10901.2|10897.2|10901.2|10897.2|10896.5|10892.5|3299
1738584300000|2025-02-03 12:05:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|5486
1738584600000|2025-02-03 12:10:00|10902.8|10898.8|10907.5|10903.5|10907.5|10903.5|10901.2|10897.2|2637
1738584900000|2025-02-03 12:15:00|10905.9|10901.9|10907.5|10903.5|10910.6|10906.6|10905.9|10901.9|8614
1738585200000|2025-02-03 12:20:00|10909|10905|10912.2|10908.2|10912.2|10908.2|10907.5|10903.5|5923
1738585500000|2025-02-03 12:25:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|5582
1738585800000|2025-02-03 12:30:00|10915.3|10911.3|10920|10916|10920|10916|10915.3|10911.3|5864
1738586100000|2025-02-03 12:35:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|3937
1738586400000|2025-02-03 12:40:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|5593
1738586700000|2025-02-03 12:45:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|1894
1738587000000|2025-02-03 12:50:00|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|1810
1738587300000|2025-02-03 12:55:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|3224
1738587600000|2025-02-03 13:00:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|4993
1738587900000|2025-02-03 13:05:00|10923.1|10919.1|10916.8|10912.8|10924.7|10920.7|10915.3|10911.3|7173
1738588200000|2025-02-03 13:10:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|2723
1738588500000|2025-02-03 13:15:00|10916.8|10912.8|10920|10916|10920|10916|10916.8|10912.8|3522
1738588800000|2025-02-03 13:20:00|10921.5|10917.5|10926.2|10922.2|10926.2|10922.2|10921.5|10917.5|6256
1738589100000|2025-02-03 13:25:00|10924.7|10920.7|10921.5|10917.5|10926.2|10922.2|10921.5|10917.5|5629
1738589400000|2025-02-03 13:30:00|10923.1|10919.1|10915.3|10911.3|10923.1|10919.1|10915.3|10911.3|3875
1738589700000|2025-02-03 13:35:00|10916.8|10912.8|10909|10905|10916.8|10912.8|10907.5|10903.5|11543
1738590000000|2025-02-03 13:40:00|10907.5|10903.5|10904.3|10900.3|10909|10905|10902.8|10898.8|7484
1738590300000|2025-02-03 13:45:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10898.1|10894.1|13997
1738590600000|2025-02-03 13:50:00|10907.5|10903.5|10909|10905|10909|10905|10905.9|10901.9|3585
1738590900000|2025-02-03 13:55:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10909|10905|5631
1738591200000|2025-02-03 14:00:00|10910.6|10906.6|10912.2|10908.2|10913.7|10909.7|10907.5|10903.5|8515
1738591500000|2025-02-03 14:05:00|10913.7|10909.7|10915.3|10911.3|10918.4|10914.4|10912.2|10908.2|6913
1738591800000|2025-02-03 14:10:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10912.2|10908.2|5058
1738592100000|2025-02-03 14:15:00|10916.8|10912.8|10915.3|10911.3|10921.5|10917.5|10915.3|10911.3|5557
1738592400000|2025-02-03 14:20:00|10916.8|10912.8|10920|10916|10920|10916|10913.7|10909.7|3952
1738592700000|2025-02-03 14:25:00|10921.5|10917.5|10921.5|10917.5|10924.7|10920.7|10918.4|10914.4|7709
1738593000000|2025-02-03 14:30:00|10920|10916|10923.1|10919.1|10923.1|10919.1|10916.8|10912.8|8071
1738593300000|2025-02-03 14:35:00|10921.5|10917.5|10921.5|10917.5|10924.7|10920.7|10920|10916|6196
1738593600000|2025-02-03 14:40:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|6693
1738593900000|2025-02-03 14:45:00|10920|10916|10918.4|10914.4|10923.1|10919.1|10918.4|10914.4|7942
1738594200000|2025-02-03 14:50:00|10916.8|10912.8|10918.4|10914.4|10921.5|10917.5|10915.3|10911.3|6638
1738594500000|2025-02-03 14:55:00|10920|10916|10917.6|10913.6|10920|10916|10916.8|10912.8|5285
1738594800000|2025-02-03 15:00:00|10909|10905|10918.4|10914.4|10918.4|10914.4|10907.5|10903.5|15681
1738595100000|2025-02-03 15:05:00|10920|10916|10932.5|10928.5|10934|10930|10916.8|10912.8|16827
1738595400000|2025-02-03 15:10:00|10934|10930|10937.2|10933.2|10941.8|10937.8|10932.5|10928.5|15886
1738595700000|2025-02-03 15:15:00|10936.4|10932.4|10949.7|10945.7|10951.2|10947.2|10935.6|10931.6|18609
1738596000000|2025-02-03 15:20:00|10948.1|10944.1|10920|10916|10949.7|10945.7|10918.4|10914.4|32814
1738596300000|2025-02-03 15:25:00|10918.4|10914.4|10916.8|10912.8|10923.1|10919.1|10910.6|10906.6|27733
1738596600000|2025-02-03 15:30:00|10915.3|10911.3|10910.6|10906.6|10918.4|10914.4|10905.9|10901.9|14705
1738596900000|2025-02-03 15:35:00|10909|10905|10913.7|10909.7|10920|10916|10909|10905|12543
1738597200000|2025-02-03 15:40:00|10912.2|10908.2|10904.3|10900.3|10915.3|10911.3|10902.8|10898.8|16127
1738597500000|2025-02-03 15:45:00|10905.9|10901.9|10913.7|10909.7|10913.7|10909.7|10904.3|10900.3|9300
1738597800000|2025-02-03 15:50:00|10912.2|10908.2|10910.6|10906.6|10913.7|10909.7|10907.5|10903.5|6877
1738598100000|2025-02-03 15:55:00|10909|10905|10907.5|10903.5|10910.6|10906.6|10902.8|10898.8|10015
1738598400000|2025-02-03 16:00:00|10909|10905|10916.8|10912.8|10918.4|10914.4|10905.9|10901.9|11012
1738598700000|2025-02-03 16:05:00|10918.4|10914.4|10920|10916|10923.1|10919.1|10916.8|10912.8|14304
1738599000000|2025-02-03 16:10:00|10918.4|10914.4|10923.1|10919.1|10926.2|10922.2|10918.4|10914.4|8122
1738599300000|2025-02-03 16:15:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10920|10916|11574
1738599600000|2025-02-03 16:20:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10920|10916|5037
1738599900000|2025-02-03 16:25:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10921.5|10917.5|6728
1738600200000|2025-02-03 16:30:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10920|10916|5540
1738600500000|2025-02-03 16:35:00|10921.5|10917.5|10916.8|10912.8|10924.7|10920.7|10916.8|10912.8|4592
1738600800000|2025-02-03 16:40:00|10918.4|10914.4|10915.3|10911.3|10920|10916|10913.7|10909.7|3233
1738601100000|2025-02-03 16:45:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|3430
1738601400000|2025-02-03 16:50:00|10913.7|10909.7|10910.6|10906.6|10915.3|10911.3|10910.6|10906.6|7572
1738601700000|2025-02-03 16:55:00|10909|10905|10912.2|10908.2|10913.7|10909.7|10905.9|10901.9|16111
1738602000000|2025-02-03 17:00:00|10913.7|10909.7|10915.3|10911.3|10918.4|10914.4|10910.6|10906.6|6931
1738602300000|2025-02-03 17:05:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10912.2|10908.2|3576
1738602600000|2025-02-03 17:10:00|10912.2|10908.2|10909|10905|10913.7|10909.7|10909|10905|3758
1738602900000|2025-02-03 17:15:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10905.9|10901.9|5126
1738603200000|2025-02-03 17:20:00|10905.9|10901.9|10904.3|10900.3|10907.5|10903.5|10902.8|10898.8|9010
1738603500000|2025-02-03 17:25:00|10902.8|10898.8|10905.9|10901.9|10907.5|10903.5|10902.8|10898.8|6317
1738603800000|2025-02-03 17:30:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1548
1738604100000|2025-02-03 17:35:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10902.8|10898.8|1882
1738604400000|2025-02-03 17:40:00|10902.8|10898.8|10907.5|10903.5|10907.5|10903.5|10902.8|10898.8|3239
1738604700000|2025-02-03 17:45:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1889
1738605000000|2025-02-03 17:50:00|10909|10905|10909|10905|10912.2|10908.2|10907.5|10903.5|2748
1738605300000|2025-02-03 17:55:00|10910.6|10906.6|10915.3|10911.3|10920|10916|10909|10905|22074
1738605600000|2025-02-03 18:00:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|4424
1738605900000|2025-02-03 18:05:00|10918.4|10914.4|10913.7|10909.7|10920|10916|10912.2|10908.2|2715
1738606200000|2025-02-03 18:10:00|10915.3|10911.3|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|1125
1738606500000|2025-02-03 18:15:00|10915.3|10911.3|10910.6|10906.6|10915.3|10911.3|10909|10905|6755
1738606800000|2025-02-03 18:20:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|2009
1738607100000|2025-02-03 18:25:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|1788
1738607400000|2025-02-03 18:30:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|2238
1738607700000|2025-02-03 18:35:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10899.7|10895.7|9180
1738608000000|2025-02-03 18:40:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|3367
1738608300000|2025-02-03 18:45:00|10899.7|10895.7|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|3395
1738608600000|2025-02-03 18:50:00|10899.7|10895.7|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|3165
1738608900000|2025-02-03 18:55:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|2442
1738609200000|2025-02-03 19:00:00|10899.7|10895.7|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|2361
1738609500000|2025-02-03 19:05:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|3797
1738609800000|2025-02-03 19:10:00|10898.1|10894.1|10895|10891|10899.7|10895.7|10895|10891|5079
1738610100000|2025-02-03 19:15:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|9964
1738610400000|2025-02-03 19:20:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|6993
1738610700000|2025-02-03 19:25:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|3552
1738611000000|2025-02-03 19:30:00|10890.3|10886.3|10888.7|10884.7|10891.8|10887.8|10887.2|10883.2|4866
1738611300000|2025-02-03 19:35:00|10890.3|10886.3|10895|10891|10895|10891|10890.3|10886.3|3384
1738611600000|2025-02-03 19:40:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10891.8|10887.8|3422
1738611900000|2025-02-03 19:45:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10891.8|10887.8|4508
1738612200000|2025-02-03 19:50:00|10898.1|10894.1|10896.5|10892.5|10899.7|10895.7|10896.5|10892.5|10054
1738612500000|2025-02-03 19:55:00|10898.1|10894.1|10898.1|10894.1|10901.2|10897.2|10896.5|10892.5|8591
1738612800000|2025-02-03 20:00:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|5357
1738613100000|2025-02-03 20:05:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|2899
1738613400000|2025-02-03 20:10:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|3373
1738613700000|2025-02-03 20:15:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|3091
1738614000000|2025-02-03 20:20:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1259
1738614300000|2025-02-03 20:25:00|10895|10891|10901.2|10897.2|10901.2|10897.2|10895|10891|2070
1738614600000|2025-02-03 20:30:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|3901
1738614900000|2025-02-03 20:35:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|3485
1738615200000|2025-02-03 20:40:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1593
1738615500000|2025-02-03 20:45:00|10902.8|10898.8|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|5340
1738615800000|2025-02-03 20:50:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|4282
1738616100000|2025-02-03 20:55:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|5527
1738616400000|2025-02-03 21:00:00|10901.2|10897.2|10902.8|10898.8|10905.9|10901.9|10901.2|10897.2|4615
1738616700000|2025-02-03 21:05:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|2004
1738617000000|2025-02-03 21:10:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|906
1738617300000|2025-02-03 21:15:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|4351
1738617600000|2025-02-03 21:20:00|10899.7|10895.7|10895|10891|10901.2|10897.2|10893.4|10889.4|12707
1738617900000|2025-02-03 21:25:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|4159
1738618200000|2025-02-03 21:30:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1659
1738618500000|2025-02-03 21:35:00|10893.4|10889.4|10884|10880|10893.4|10889.4|10884|10880|9371
1738618800000|2025-02-03 21:40:00|10882.5|10878.5|10893.4|10889.4|10893.4|10889.4|10882.5|10878.5|7283
1738619100000|2025-02-03 21:45:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|3320
1738619400000|2025-02-03 21:50:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10888.7|10884.7|2338
1738619700000|2025-02-03 21:55:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|2399
1738623600000|2025-02-03 23:00:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10882.5|10878.5|3337
1738623900000|2025-02-03 23:05:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|546
1738624200000|2025-02-03 23:10:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|301
1738624500000|2025-02-03 23:15:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1258
1738624800000|2025-02-03 23:20:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|603
1738625100000|2025-02-03 23:25:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|454
1738625400000|2025-02-03 23:30:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1858
1738625700000|2025-02-03 23:35:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|1206
1738626000000|2025-02-03 23:40:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1010
1738626300000|2025-02-03 23:45:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10884|10880|1805
1738626600000|2025-02-03 23:50:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|322
1738626900000|2025-02-03 23:55:00|10884|10880|10884|10880|10884|10880|10884|10880|872
1738627200000|2025-02-04 00:00:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|1014
1738627500000|2025-02-04 00:05:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|468
1738627800000|2025-02-04 00:10:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|211
1738628100000|2025-02-04 00:15:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10880.9|10876.9|3184
1738628400000|2025-02-04 00:20:00|||||||||233
1738628700000|2025-02-04 00:25:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|429
1738629000000|2025-02-04 00:30:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|1456
1738629300000|2025-02-04 00:35:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|1134
1738629600000|2025-02-04 00:40:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|879
1738629900000|2025-02-04 00:45:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1235
1738630200000|2025-02-04 00:50:00|||||||||280
1738630500000|2025-02-04 00:55:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1050
1738630800000|2025-02-04 01:00:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|905
1738631100000|2025-02-04 01:05:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|715
1738631400000|2025-02-04 01:10:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|1186
1738631700000|2025-02-04 01:15:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|1330
1738632000000|2025-02-04 01:20:00|||||||||279
1738632300000|2025-02-04 01:25:00|||||||||59
1738632600000|2025-02-04 01:30:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|1337
1738632900000|2025-02-04 01:35:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|403
1738633200000|2025-02-04 01:40:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1367
1738633500000|2025-02-04 01:45:00|10884|10880|10884|10880|10884|10880|10884|10880|627
1738633800000|2025-02-04 01:50:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10884|10880|924
1738634100000|2025-02-04 01:55:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1181
1738634400000|2025-02-04 02:00:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|398
1738634700000|2025-02-04 02:05:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1864
1738635000000|2025-02-04 02:10:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|809
1738635300000|2025-02-04 02:15:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|2677
1738635600000|2025-02-04 02:20:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|1420
1738635900000|2025-02-04 02:25:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|1539
1738636200000|2025-02-04 02:30:00|||||||||344
1738636500000|2025-02-04 02:35:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|661
1738636800000|2025-02-04 02:40:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|743
1738637100000|2025-02-04 02:45:00|||||||||606
1738637400000|2025-02-04 02:50:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|2688
1738637700000|2025-02-04 02:55:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|252
1738638000000|2025-02-04 03:00:00|||||||||675
1738638300000|2025-02-04 03:05:00|||||||||59
1738638600000|2025-02-04 03:10:00|||||||||52
1738638900000|2025-02-04 03:15:00|||||||||252
1738639200000|2025-02-04 03:20:00|||||||||36
1738639500000|2025-02-04 03:25:00|||||||||55
1738639800000|2025-02-04 03:30:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|2006
1738640100000|2025-02-04 03:35:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|401
1738640400000|2025-02-04 03:40:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|544
1738640700000|2025-02-04 03:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|547
1738641000000|2025-02-04 03:50:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|437
1738641300000|2025-02-04 03:55:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1655
1738641600000|2025-02-04 04:00:00|||||||||335
1738641900000|2025-02-04 04:05:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|887
1738642200000|2025-02-04 04:10:00|||||||||255
1738642500000|2025-02-04 04:15:00|||||||||979
1738642800000|2025-02-04 04:20:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|700
1738643100000|2025-02-04 04:25:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1056
1738643400000|2025-02-04 04:30:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|502
1738643700000|2025-02-04 04:35:00|||||||||246
1738644000000|2025-02-04 04:40:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|675
1738644300000|2025-02-04 04:45:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|373
1738644600000|2025-02-04 04:50:00|||||||||141
1738644900000|2025-02-04 04:55:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|549
1738645200000|2025-02-04 05:00:00|10885.6|10881.6|10893.4|10889.4|10893.4|10889.4|10885.6|10881.6|5746
1738645500000|2025-02-04 05:05:00|10891.8|10887.8|10899.7|10895.7|10901.2|10897.2|10891.8|10887.8|12443
1738645800000|2025-02-04 05:10:00|10898.1|10894.1|10893.4|10889.4|10898.1|10894.1|10891.8|10887.8|2992
1738646100000|2025-02-04 05:15:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10891.8|10887.8|3545
1738646400000|2025-02-04 05:20:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1696
1738646700000|2025-02-04 05:25:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|1876
1738647000000|2025-02-04 05:30:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1537
1738647300000|2025-02-04 05:35:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|522
1738647600000|2025-02-04 05:40:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1641
1738647900000|2025-02-04 05:45:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1377
1738648200000|2025-02-04 05:50:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|280
1738648500000|2025-02-04 05:55:00|10884|10880|10885.6|10881.6|10887.2|10883.2|10884|10880|1152
1738648800000|2025-02-04 06:00:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|566
1738649100000|2025-02-04 06:05:00|10884|10880|10884|10880|10884|10880|10884|10880|242
1738649400000|2025-02-04 06:10:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|633
1738649700000|2025-02-04 06:15:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|2182
1738650000000|2025-02-04 06:20:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|417
1738650300000|2025-02-04 06:25:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1560
1738650600000|2025-02-04 06:30:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|999
1738650900000|2025-02-04 06:35:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|713
1738651200000|2025-02-04 06:40:00|||||||||251
1738651500000|2025-02-04 06:45:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|1673
1738651800000|2025-02-04 06:50:00|||||||||294
1738652100000|2025-02-04 06:55:00|10884|10880|10879.3|10875.3|10884|10880|10879.3|10875.3|1256
1738652400000|2025-02-04 07:00:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1861
1738652700000|2025-02-04 07:05:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|934
1738653000000|2025-02-04 07:10:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1436
1738653300000|2025-02-04 07:15:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1129
1738653600000|2025-02-04 07:20:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|626
1738653900000|2025-02-04 07:25:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|2232
1738654200000|2025-02-04 07:30:00|10877.8|10873.8|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|1955
1738654500000|2025-02-04 07:35:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|928
1738654800000|2025-02-04 07:40:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|119
1738655100000|2025-02-04 07:45:00|10879.3|10875.3|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|1356
1738655400000|2025-02-04 07:50:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|4752
1738655700000|2025-02-04 07:55:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|2229
1738656000000|2025-02-04 08:00:00|10876.2|10872.2|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|6163
1738656300000|2025-02-04 08:05:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|3044
1738656600000|2025-02-04 08:10:00|10877.8|10873.8|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|2149
1738656900000|2025-02-04 08:15:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|3487
1738657200000|2025-02-04 08:20:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|2176
1738657500000|2025-02-04 08:25:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|1194
1738657800000|2025-02-04 08:30:00|10879.3|10875.3|10887.2|10883.2|10887.2|10883.2|10879.3|10875.3|3206
1738658100000|2025-02-04 08:35:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1897
1738658400000|2025-02-04 08:40:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|1156
1738658700000|2025-02-04 08:45:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|1619
1738659000000|2025-02-04 08:50:00|10887.2|10883.2|10884|10880|10887.2|10883.2|10884|10880|1357
1738659300000|2025-02-04 08:55:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|850
1738659600000|2025-02-04 09:00:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|307
1738659900000|2025-02-04 09:05:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|1276
1738660200000|2025-02-04 09:10:00|10882.5|10878.5|10884|10880|10885.6|10881.6|10882.5|10878.5|4398
1738660500000|2025-02-04 09:15:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|1000
1738660800000|2025-02-04 09:20:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1140
1738661100000|2025-02-04 09:25:00|10884|10880|10887.2|10883.2|10887.2|10883.2|10884|10880|2205
1738661400000|2025-02-04 09:30:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1075
1738661700000|2025-02-04 09:35:00|10888.7|10884.7|10884|10880|10888.7|10884.7|10884|10880|2084
1738662000000|2025-02-04 09:40:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1273
1738662300000|2025-02-04 09:45:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|974
1738662600000|2025-02-04 09:50:00|10880.9|10876.9|10879.3|10875.3|10882.5|10878.5|10879.3|10875.3|581
1738662900000|2025-02-04 09:55:00|10880.9|10876.9|10877.8|10873.8|10882.5|10878.5|10877.8|10873.8|1925
1738663200000|2025-02-04 10:00:00|10876.2|10872.2|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|3627
1738663500000|2025-02-04 10:05:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1280
1738663800000|2025-02-04 10:10:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1643
1738664100000|2025-02-04 10:15:00|10877.8|10873.8|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|1706
1738664400000|2025-02-04 10:20:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1451
1738664700000|2025-02-04 10:25:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|1651
1738665000000|2025-02-04 10:30:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|2187
1738665300000|2025-02-04 10:35:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|207
1738665600000|2025-02-04 10:40:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|2479
1738665900000|2025-02-04 10:45:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|2039
1738666200000|2025-02-04 10:50:00|||||||||669
1738666500000|2025-02-04 10:55:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|2711
1738666800000|2025-02-04 11:00:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|1487
1738667100000|2025-02-04 11:05:00|10885.6|10881.6|10882.5|10878.5|10885.6|10881.6|10882.5|10878.5|1709
1738667400000|2025-02-04 11:10:00|10884|10880|10882.5|10878.5|10884|10880|10880.9|10876.9|1318
1738667700000|2025-02-04 11:15:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|1671
1738668000000|2025-02-04 11:20:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|1205
1738668300000|2025-02-04 11:25:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10880.9|10876.9|1387
1738668600000|2025-02-04 11:30:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1001
1738668900000|2025-02-04 11:35:00|10880.9|10876.9|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|1703
1738669200000|2025-02-04 11:40:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1770
1738669500000|2025-02-04 11:45:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1565
1738669800000|2025-02-04 11:50:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|1347
1738670100000|2025-02-04 11:55:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|983
1738670400000|2025-02-04 12:00:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|6562
1738670700000|2025-02-04 12:05:00|10877.8|10873.8|10879.3|10875.3|10879.3|10875.3|10876.2|10872.2|2291
1738671000000|2025-02-04 12:10:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|2842
1738671300000|2025-02-04 12:15:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|5592
1738671600000|2025-02-04 12:20:00|10871.5|10867.5|10876.2|10872.2|10876.2|10872.2|10871.5|10867.5|3341
1738671900000|2025-02-04 12:25:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|6701
1738672200000|2025-02-04 12:30:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|2275
1738672500000|2025-02-04 12:35:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|783
1738672800000|2025-02-04 12:40:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|1928
1738673100000|2025-02-04 12:45:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|1321
1738673400000|2025-02-04 12:50:00|10879.3|10875.3|10876.2|10872.2|10880.9|10876.9|10876.2|10872.2|2735
1738673700000|2025-02-04 12:55:00|10874.7|10870.7|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|5711
1738674000000|2025-02-04 13:00:00|10871.5|10867.5|10873.1|10869.1|10873.1|10869.1|10868.4|10864.4|5663
1738674300000|2025-02-04 13:05:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|4364
1738674600000|2025-02-04 13:10:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|2902
1738674900000|2025-02-04 13:15:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|4897
1738675200000|2025-02-04 13:20:00|10879.3|10875.3|10874.7|10870.7|10880.9|10876.9|10874.7|10870.7|3529
1738675500000|2025-02-04 13:25:00|10876.2|10872.2|10873.1|10869.1|10876.2|10872.2|10873.1|10869.1|4511
1738675800000|2025-02-04 13:30:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10870|10866|6431
1738676100000|2025-02-04 13:35:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|2878
1738676400000|2025-02-04 13:40:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10871.5|10867.5|4336
1738676700000|2025-02-04 13:45:00|10873.9|10869.9|10870|10866|10874.7|10870.7|10870|10866|4273
1738677000000|2025-02-04 13:50:00|10868.4|10864.4|10868.4|10864.4|10870|10866|10866.8|10862.8|7511
1738677300000|2025-02-04 13:55:00|10870|10866|10873.1|10869.1|10873.1|10869.1|10870|10866|7809
1738677600000|2025-02-04 14:00:00|10874.7|10870.7|10873.1|10869.1|10876.2|10872.2|10871.5|10867.5|10147
1738677900000|2025-02-04 14:05:00|10871.5|10867.5|10879.3|10875.3|10879.3|10875.3|10871.5|10867.5|8522
1738678200000|2025-02-04 14:10:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|4439
1738678500000|2025-02-04 14:15:00|10874.7|10870.7|10879.3|10875.3|10879.3|10875.3|10874.7|10870.7|5350
1738678800000|2025-02-04 14:20:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|3208
1738679100000|2025-02-04 14:25:00|10882.5|10878.5|10884|10880|10885.6|10881.6|10880.9|10876.9|12757
1738679400000|2025-02-04 14:30:00|10885.6|10881.6|10884|10880|10887.2|10883.2|10884|10880|9035
1738679700000|2025-02-04 14:35:00|10885.6|10881.6|10888.7|10884.7|10888.7|10884.7|10884|10880|8100
1738680000000|2025-02-04 14:40:00|10890.3|10886.3|10888.7|10884.7|10893.4|10889.4|10887.2|10883.2|13447
1738680300000|2025-02-04 14:45:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|9935
1738680600000|2025-02-04 14:50:00|10888.7|10884.7|10891.8|10887.8|10891.8|10887.8|10888.7|10884.7|7501
1738680900000|2025-02-04 14:55:00|10893.4|10889.4|10891.8|10887.8|10894.2|10890.2|10890.3|10886.3|8479
1738681200000|2025-02-04 15:00:00|10891.1|10887.1|10901.2|10897.2|10906.7|10902.7|10890.3|10886.3|24982
1738681500000|2025-02-04 15:05:00|10899.7|10895.7|10898.1|10894.1|10901.2|10897.2|10893.4|10889.4|12982
1738681800000|2025-02-04 15:10:00|10899.7|10895.7|10896.5|10892.5|10901.2|10897.2|10895|10891|16074
1738682100000|2025-02-04 15:15:00|10895|10891|10901.2|10897.2|10901.2|10897.2|10895|10891|9879
1738682400000|2025-02-04 15:20:00|10902.8|10898.8|10898.1|10894.1|10902.8|10898.8|10898.1|10894.1|9704
1738682700000|2025-02-04 15:25:00|10899.7|10895.7|10893.4|10889.4|10899.7|10895.7|10893.4|10889.4|7318
1738683000000|2025-02-04 15:30:00|10895|10891|10893.4|10889.4|10895|10891|10891.8|10887.8|8131
1738683300000|2025-02-04 15:35:00|10895|10891|10896.5|10892.5|10898.1|10894.1|10895|10891|4603
1738683600000|2025-02-04 15:40:00|10898.1|10894.1|10893.4|10889.4|10898.1|10894.1|10893.4|10889.4|5549
1738683900000|2025-02-04 15:45:00|10895|10891|10895|10891|10896.5|10892.5|10893.4|10889.4|4229
1738684200000|2025-02-04 15:50:00|10896.5|10892.5|10901.2|10897.2|10901.2|10897.2|10895|10891|2918
1738684500000|2025-02-04 15:55:00|10902.8|10898.8|10902.8|10898.8|10907.5|10903.5|10902.8|10898.8|11378
1738684800000|2025-02-04 16:00:00|10904.3|10900.3|10912.2|10908.2|10912.2|10908.2|10904.3|10900.3|14192
1738685100000|2025-02-04 16:05:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10909|10905|5107
1738685400000|2025-02-04 16:10:00|10912.2|10908.2|10907.5|10903.5|10912.2|10908.2|10907.5|10903.5|3187
1738685700000|2025-02-04 16:15:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|2122
1738686000000|2025-02-04 16:20:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|4472
1738686300000|2025-02-04 16:25:00|10909|10905|10912.2|10908.2|10913.7|10909.7|10909|10905|6859
1738686600000|2025-02-04 16:30:00|10910.6|10906.6|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|4745
1738686900000|2025-02-04 16:35:00|10913.7|10909.7|10909|10905|10913.7|10909.7|10909|10905|4646
1738687200000|2025-02-04 16:40:00|10910.6|10906.6|10905.9|10901.9|10910.6|10906.6|10905.9|10901.9|7656
1738687500000|2025-02-04 16:45:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10905.9|10901.9|5088
1738687800000|2025-02-04 16:50:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|1570
1738688100000|2025-02-04 16:55:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|3492
1738688400000|2025-02-04 17:00:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|2467
1738688700000|2025-02-04 17:05:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|3671
1738689000000|2025-02-04 17:10:00|10909|10905|10912.2|10908.2|10912.2|10908.2|10909|10905|2498
1738689300000|2025-02-04 17:15:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|7958
1738689600000|2025-02-04 17:20:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|3943
1738689900000|2025-02-04 17:25:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|5750
1738690200000|2025-02-04 17:30:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10915.3|10911.3|3488
1738690500000|2025-02-04 17:35:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|3180
1738690800000|2025-02-04 17:40:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|4664
1738691100000|2025-02-04 17:45:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|3639
1738691400000|2025-02-04 17:50:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|3906
1738691700000|2025-02-04 17:55:00|10914.5|10910.5|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2455
1738692000000|2025-02-04 18:00:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2331
1738692300000|2025-02-04 18:05:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2259
1738692600000|2025-02-04 18:10:00|10913.7|10909.7|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|2910
1738692900000|2025-02-04 18:15:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2921
1738693200000|2025-02-04 18:20:00|10918.4|10914.4|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|5272
1738693500000|2025-02-04 18:25:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|5063
1738693800000|2025-02-04 18:30:00|10917.6|10913.6|10916.8|10912.8|10917.6|10913.6|10916.8|10912.8|4048
1738694100000|2025-02-04 18:35:00|||||||||1874
1738694400000|2025-02-04 18:40:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|4426
1738694700000|2025-02-04 18:45:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|5211
1738695000000|2025-02-04 18:50:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|2621
1738695300000|2025-02-04 18:55:00|10916.8|10912.8|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|2865
1738695600000|2025-02-04 19:00:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|3261
1738695900000|2025-02-04 19:05:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1467
1738696200000|2025-02-04 19:10:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|4758
1738696500000|2025-02-04 19:15:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|3600
1738696800000|2025-02-04 19:20:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10920|10916|15579
1738697100000|2025-02-04 19:25:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|3160
1738697400000|2025-02-04 19:30:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|7637
1738697700000|2025-02-04 19:35:00|10923.1|10919.1|10920|10916|10924.7|10920.7|10920|10916|2605
1738698000000|2025-02-04 19:40:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|3421
1738698300000|2025-02-04 19:45:00|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|8883
1738698600000|2025-02-04 19:50:00|10916.8|10912.8|10920|10916|10921.5|10917.5|10916.8|10912.8|8083
1738698900000|2025-02-04 19:55:00|10918.4|10914.4|10923.1|10919.1|10923.1|10919.1|10918.4|10914.4|18119
1738699200000|2025-02-04 20:00:00|10921.5|10917.5|10920|10916|10924.7|10920.7|10920|10916|6115
1738699500000|2025-02-04 20:05:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|3044
1738699800000|2025-02-04 20:10:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|3457
1738700100000|2025-02-04 20:15:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|3418
1738700400000|2025-02-04 20:20:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|2284
1738700700000|2025-02-04 20:25:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|810
1738701000000|2025-02-04 20:30:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|2525
1738701300000|2025-02-04 20:35:00|||||||||652
1738701600000|2025-02-04 20:40:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|2344
1738701900000|2025-02-04 20:45:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|2770
1738702200000|2025-02-04 20:50:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10920|10916|2474
1738702500000|2025-02-04 20:55:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10920|10916|5094
1738702800000|2025-02-04 21:00:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|3375
1738703100000|2025-02-04 21:05:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|3017
1738703400000|2025-02-04 21:10:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|2011
1738703700000|2025-02-04 21:15:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|611
1738704000000|2025-02-04 21:20:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|2886
1738704300000|2025-02-04 21:25:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|3731
1738704600000|2025-02-04 21:30:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2520
1738704900000|2025-02-04 21:35:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|2506
1738705200000|2025-02-04 21:40:00|10918.4|10914.4|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|5289
1738705500000|2025-02-04 21:45:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|2398
1738705800000|2025-02-04 21:50:00|||||||||894
1738706100000|2025-02-04 21:55:00|||||||||5143
1738710000000|2025-02-04 23:00:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|671
1738710300000|2025-02-04 23:05:00|||||||||130
1738710600000|2025-02-04 23:10:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|697
1738710900000|2025-02-04 23:15:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|1238
1738711200000|2025-02-04 23:20:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|2143
1738711500000|2025-02-04 23:25:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|924
1738711800000|2025-02-04 23:30:00|||||||||473
1738712100000|2025-02-04 23:35:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|1647
1738712400000|2025-02-04 23:40:00|||||||||33
1738712700000|2025-02-04 23:45:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1451
1738713000000|2025-02-04 23:50:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|437
1738713300000|2025-02-04 23:55:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|2005
1738713600000|2025-02-05 00:00:00|||||||||251
1738713900000|2025-02-05 00:05:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|258
1738714200000|2025-02-05 00:10:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1477
1738714500000|2025-02-05 00:15:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|501
1738714800000|2025-02-05 00:20:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|453
1738715100000|2025-02-05 00:25:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|736
1738715400000|2025-02-05 00:30:00|10912.2|10908.2|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|2693
1738715700000|2025-02-05 00:35:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|404
1738716000000|2025-02-05 00:40:00|||||||||255
1738716300000|2025-02-05 00:45:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|903
1738716600000|2025-02-05 00:50:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|408
1738716900000|2025-02-05 00:55:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|984
1738717200000|2025-02-05 01:00:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|606
1738717500000|2025-02-05 01:05:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|627
1738717800000|2025-02-05 01:10:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|1582
1738718100000|2025-02-05 01:15:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|1313
1738718400000|2025-02-05 01:20:00|||||||||281
1738718700000|2025-02-05 01:25:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1474
1738719000000|2025-02-05 01:30:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|787
1738719300000|2025-02-05 01:35:00|10920|10916|10920|10916|10920|10916|10920|10916|1157
1738719600000|2025-02-05 01:40:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|597
1738719900000|2025-02-05 01:45:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1939
1738720200000|2025-02-05 01:50:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|2148
1738720500000|2025-02-05 01:55:00|||||||||227
1738720800000|2025-02-05 02:00:00|||||||||705
1738721100000|2025-02-05 02:05:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|1525
1738721400000|2025-02-05 02:10:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|508
1738721700000|2025-02-05 02:15:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|1440
1738722000000|2025-02-05 02:20:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|463
1738722300000|2025-02-05 02:25:00|10920|10916|10920|10916|10920|10916|10920|10916|1805
1738722600000|2025-02-05 02:30:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|3276
1738722900000|2025-02-05 02:35:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|3177
1738723200000|2025-02-05 02:40:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10918.4|10914.4|7880
1738723500000|2025-02-05 02:45:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|1834
1738723800000|2025-02-05 02:50:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2750
1738724100000|2025-02-05 02:55:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1613
1738724400000|2025-02-05 03:00:00|||||||||812
1738724700000|2025-02-05 03:05:00|||||||||551
1738725000000|2025-02-05 03:10:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|2356
1738725300000|2025-02-05 03:15:00|||||||||230
1738725600000|2025-02-05 03:20:00|||||||||25
1738725900000|2025-02-05 03:25:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|1656
1738726200000|2025-02-05 03:30:00|||||||||808
1738726500000|2025-02-05 03:35:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1880
1738726800000|2025-02-05 03:40:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|965
1738727100000|2025-02-05 03:45:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|764
1738727400000|2025-02-05 03:50:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|326
1738727700000|2025-02-05 03:55:00|||||||||874
1738728000000|2025-02-05 04:00:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|761
1738728300000|2025-02-05 04:05:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|221
1738728600000|2025-02-05 04:10:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|393
1738728900000|2025-02-05 04:15:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1982
1738729200000|2025-02-05 04:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|286
1738729500000|2025-02-05 04:25:00|||||||||406
1738729800000|2025-02-05 04:30:00|||||||||226
1738730100000|2025-02-05 04:35:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|687
1738730400000|2025-02-05 04:40:00|||||||||450
1738730700000|2025-02-05 04:45:00|||||||||297
1738731000000|2025-02-05 04:50:00|||||||||48
1738731300000|2025-02-05 04:55:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|704
1738731600000|2025-02-05 05:00:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|928
1738731900000|2025-02-05 05:05:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|398
1738732200000|2025-02-05 05:10:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|413
1738732500000|2025-02-05 05:15:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|514
1738732800000|2025-02-05 05:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|537
1738733100000|2025-02-05 05:25:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1199
1738733400000|2025-02-05 05:30:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1216
1738733700000|2025-02-05 05:35:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|130
1738734000000|2025-02-05 05:40:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|109
1738734300000|2025-02-05 05:45:00|||||||||198
1738734600000|2025-02-05 05:50:00|||||||||509
1738734900000|2025-02-05 05:55:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|573
1738735200000|2025-02-05 06:00:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|304
1738735500000|2025-02-05 06:05:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|607
1738735800000|2025-02-05 06:10:00|||||||||621
1738736100000|2025-02-05 06:15:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|607
1738736400000|2025-02-05 06:20:00|10923.1|10919.1|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|1089
1738736700000|2025-02-05 06:25:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|3464
1738737000000|2025-02-05 06:30:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1385
1738737300000|2025-02-05 06:35:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|1036
1738737600000|2025-02-05 06:40:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|2147
1738737900000|2025-02-05 06:45:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|2622
1738738200000|2025-02-05 06:50:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|2754
1738738500000|2025-02-05 06:55:00|||||||||2493
1738738800000|2025-02-05 07:00:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|3555
1738739100000|2025-02-05 07:05:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|740
1738739400000|2025-02-05 07:10:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1569
1738739700000|2025-02-05 07:15:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1285
1738740000000|2025-02-05 07:20:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1119
1738740300000|2025-02-05 07:25:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|2039
1738740600000|2025-02-05 07:30:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|577
1738740900000|2025-02-05 07:35:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|2478
1738741200000|2025-02-05 07:40:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|4011
1738741500000|2025-02-05 07:45:00|10934|10930|10937.2|10933.2|10937.2|10933.2|10932.5|10928.5|7967
1738741800000|2025-02-05 07:50:00|10935.6|10931.6|10932.5|10928.5|10937.2|10933.2|10932.5|10928.5|2357
1738742100000|2025-02-05 07:55:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|1172
1738742400000|2025-02-05 08:00:00|10930.9|10926.9|10932.5|10928.5|10934|10930|10930.9|10926.9|1445
1738742700000|2025-02-05 08:05:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|1303
1738743000000|2025-02-05 08:10:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1160
1738743300000|2025-02-05 08:15:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1619
1738743600000|2025-02-05 08:20:00|10929.3|10925.3|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|2577
1738743900000|2025-02-05 08:25:00|10930.9|10926.9|10932.5|10928.5|10932.5|10928.5|10930.9|10926.9|2420
1738744200000|2025-02-05 08:30:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|3489
1738744500000|2025-02-05 08:35:00|10933.3|10929.3|10937.2|10933.2|10938.7|10934.7|10932.5|10928.5|3983
1738744800000|2025-02-05 08:40:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|2396
1738745100000|2025-02-05 08:45:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|1758
1738745400000|2025-02-05 08:50:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|1292
1738745700000|2025-02-05 08:55:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|3848
1738746000000|2025-02-05 09:00:00|10940.3|10936.3|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|3488
1738746300000|2025-02-05 09:05:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|4001
1738746600000|2025-02-05 09:10:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|3330
1738746900000|2025-02-05 09:15:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|1653
1738747200000|2025-02-05 09:20:00|10941.8|10937.8|10941.8|10937.8|10941.8|10937.8|10940.3|10936.3|803
1738747500000|2025-02-05 09:25:00|10943.4|10939.4|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|2406
1738747800000|2025-02-05 09:30:00|10941.8|10937.8|10943.4|10939.4|10945|10941|10940.3|10936.3|4389
1738748100000|2025-02-05 09:35:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|4964
1738748400000|2025-02-05 09:40:00|10945|10941|10945|10941|10945|10941|10945|10941|4885
1738748700000|2025-02-05 09:45:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|455
1738749000000|2025-02-05 09:50:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1701
1738749300000|2025-02-05 09:55:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|1965
1738749600000|2025-02-05 10:00:00|10942.6|10938.6|10945|10941|10945|10941|10941.8|10937.8|2082
1738749900000|2025-02-05 10:05:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|2864
1738750200000|2025-02-05 10:10:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10945|10941|3715
1738750500000|2025-02-05 10:15:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|3195
1738750800000|2025-02-05 10:20:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|8616
1738751100000|2025-02-05 10:25:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1186
1738751400000|2025-02-05 10:30:00|10946.5|10942.5|10945|10941|10946.5|10942.5|10943.4|10939.4|9346
1738751700000|2025-02-05 10:35:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|2497
1738752000000|2025-02-05 10:40:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|1245
1738752300000|2025-02-05 10:45:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|2130
1738752600000|2025-02-05 10:50:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|949
1738752900000|2025-02-05 10:55:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|4064
1738753200000|2025-02-05 11:00:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10945|10941|1860
1738753500000|2025-02-05 11:05:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|1175
1738753800000|2025-02-05 11:10:00|10945|10941|10946.5|10942.5|10946.5|10942.5|10945|10941|1277
1738754100000|2025-02-05 11:15:00|10947.3|10943.3|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|880
1738754400000|2025-02-05 11:20:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|313
1738754700000|2025-02-05 11:25:00|10948.1|10944.1|10945|10941|10948.1|10944.1|10945|10941|2874
1738755000000|2025-02-05 11:30:00|10946.5|10942.5|10946.5|10942.5|10946.5|10942.5|10945|10941|442
1738755300000|2025-02-05 11:35:00|||||||||957
1738755600000|2025-02-05 11:40:00|||||||||175
1738755900000|2025-02-05 11:45:00|10945|10941|10945|10941|10945|10941|10945|10941|720
1738756200000|2025-02-05 11:50:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|5085
1738756500000|2025-02-05 11:55:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|2434
1738756800000|2025-02-05 12:00:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|3421
1738757100000|2025-02-05 12:05:00|10943.4|10939.4|10945|10941|10945|10941|10941.8|10937.8|2339
1738757400000|2025-02-05 12:10:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|5211
1738757700000|2025-02-05 12:15:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|3262
1738758000000|2025-02-05 12:20:00|10949.7|10945.7|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|9123
1738758300000|2025-02-05 12:25:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|8647
1738758600000|2025-02-05 12:30:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|5891
1738758900000|2025-02-05 12:35:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|6366
1738759200000|2025-02-05 12:40:00|10951.2|10947.2|10954.3|10950.3|10954.3|10950.3|10951.2|10947.2|2631
1738759500000|2025-02-05 12:45:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|11282
1738759800000|2025-02-05 12:50:00|10955.9|10951.9|10955.9|10951.9|10959|10955|10955.9|10951.9|10058
1738760100000|2025-02-05 12:55:00|10957.5|10953.5|10954.3|10950.3|10959|10955|10954.3|10950.3|8114
1738760400000|2025-02-05 13:00:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|7207
1738760700000|2025-02-05 13:05:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|10228
1738761000000|2025-02-05 13:10:00|10959|10955|10960.6|10956.6|10962.2|10958.2|10959|10955|10461
1738761300000|2025-02-05 13:15:00|10955.9|10951.9|10952.8|10948.8|10957.5|10953.5|10951.2|10947.2|12959
1738761600000|2025-02-05 13:20:00|10954.3|10950.3|10957.5|10953.5|10959|10955|10949.7|10945.7|15346
1738761900000|2025-02-05 13:25:00|10955.9|10951.9|10957.5|10953.5|10959|10955|10955.9|10951.9|5864
1738762200000|2025-02-05 13:30:00|10959.8|10955.8|10955.9|10951.9|10968.4|10964.4|10955.9|10951.9|11149
1738762500000|2025-02-05 13:35:00|10957.5|10953.5|10959|10955|10960.6|10956.6|10955.9|10951.9|7474
1738762800000|2025-02-05 13:40:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10955.9|10951.9|12562
1738763100000|2025-02-05 13:45:00|10959|10955|10955.9|10951.9|10960.6|10956.6|10955.9|10951.9|8185
1738763400000|2025-02-05 13:50:00|10954.3|10950.3|10951.2|10947.2|10955.9|10951.9|10949.7|10945.7|16179
1738763700000|2025-02-05 13:55:00|10952.8|10948.8|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|10228
1738764000000|2025-02-05 14:00:00|10951.2|10947.2|10945|10941|10951.2|10947.2|10943.4|10939.4|14334
1738764300000|2025-02-05 14:05:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10945|10941|6717
1738764600000|2025-02-05 14:10:00|10949.7|10945.7|10952.8|10948.8|10954.3|10950.3|10948.1|10944.1|8808
1738764900000|2025-02-05 14:15:00|10954.3|10950.3|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|4970
1738765200000|2025-02-05 14:20:00|10954.3|10950.3|10952.8|10948.8|10955.9|10951.9|10951.2|10947.2|6080
1738765500000|2025-02-05 14:25:00|10951.2|10947.2|10957.5|10953.5|10957.5|10953.5|10951.2|10947.2|5395
1738765800000|2025-02-05 14:30:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|7456
1738766100000|2025-02-05 14:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|5553
1738766400000|2025-02-05 14:40:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|4153
1738766700000|2025-02-05 14:45:00|10960.6|10956.6|10966.8|10962.8|10966.8|10962.8|10955.9|10951.9|12933
1738767000000|2025-02-05 14:50:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10960.6|10956.6|19067
1738767300000|2025-02-05 14:55:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|14756
1738767600000|2025-02-05 15:00:00|10964.5|10960.5|10980.9|10976.9|10985.6|10981.6|10964.5|10960.5|34061
1738767900000|2025-02-05 15:05:00|10979.3|10975.3|10976.2|10972.2|10980.9|10976.9|10974.7|10970.7|19488
1738768200000|2025-02-05 15:10:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10973.1|10969.1|15389
1738768500000|2025-02-05 15:15:00|10977.8|10973.8|10980.9|10976.9|10984|10980|10977.8|10973.8|18416
1738768800000|2025-02-05 15:20:00|10979.3|10975.3|10973.1|10969.1|10979.3|10975.3|10971.5|10967.5|21921
1738769100000|2025-02-05 15:25:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10971.5|10967.5|6102
1738769400000|2025-02-05 15:30:00|10976.2|10972.2|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|2816
1738769700000|2025-02-05 15:35:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10971.5|10967.5|8479
1738770000000|2025-02-05 15:40:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|10481
1738770300000|2025-02-05 15:45:00|10976.2|10972.2|10971.5|10967.5|10976.2|10972.2|10971.5|10967.5|6708
1738770600000|2025-02-05 15:50:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|5780
1738770900000|2025-02-05 15:55:00|10974.7|10970.7|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|3713
1738771200000|2025-02-05 16:00:00|10974.7|10970.7|10979.3|10975.3|10979.3|10975.3|10974.7|10970.7|4911
1738771500000|2025-02-05 16:05:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10979.3|10975.3|5825
1738771800000|2025-02-05 16:10:00|10982.5|10978.5|10976.2|10972.2|10982.5|10978.5|10976.2|10972.2|7357
1738772100000|2025-02-05 16:15:00|10977.8|10973.8|10979.3|10975.3|10980.9|10976.9|10976.2|10972.2|3968
1738772400000|2025-02-05 16:20:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|2558
1738772700000|2025-02-05 16:25:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|6001
1738773000000|2025-02-05 16:30:00|10980.9|10976.9|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|5348
1738773300000|2025-02-05 16:35:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|6614
1738773600000|2025-02-05 16:40:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|4551
1738773900000|2025-02-05 16:45:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|2735
1738774200000|2025-02-05 16:50:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|2155
1738774500000|2025-02-05 16:55:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|5525
1738774800000|2025-02-05 17:00:00|10979.3|10975.3|10982.5|10978.5|10982.5|10978.5|10979.3|10975.3|3829
1738775100000|2025-02-05 17:05:00|10984|10980|10980.9|10976.9|10984|10980|10979.3|10975.3|2027
1738775400000|2025-02-05 17:10:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|1702
1738775700000|2025-02-05 17:15:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|2835
1738776000000|2025-02-05 17:20:00|10980.9|10976.9|10977.8|10973.8|10984|10980|10976.2|10972.2|13194
1738776300000|2025-02-05 17:25:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|4036
1738776600000|2025-02-05 17:30:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|5356
1738776900000|2025-02-05 17:35:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|4506
1738777200000|2025-02-05 17:40:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|2991
1738777500000|2025-02-05 17:45:00|10976.2|10972.2|10982.5|10978.5|10982.5|10978.5|10976.2|10972.2|9252
1738777800000|2025-02-05 17:50:00|10984|10980|10982.5|10978.5|10984|10980|10982.5|10978.5|2300
1738778100000|2025-02-05 17:55:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|2436
1738778400000|2025-02-05 18:00:00|10982.5|10978.5|10982.5|10978.5|10984|10980|10979.3|10975.3|2955
1738778700000|2025-02-05 18:05:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|3318
1738779000000|2025-02-05 18:10:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|1729
1738779300000|2025-02-05 18:15:00|10980.9|10976.9|10980.9|10976.9|10980.9|10976.9|10979.3|10975.3|3609
1738779600000|2025-02-05 18:20:00|10982.5|10978.5|10984|10980|10984|10980|10980.9|10976.9|1945
1738779900000|2025-02-05 18:25:00|10982.5|10978.5|10984|10980|10985.6|10981.6|10982.5|10978.5|3128
1738780200000|2025-02-05 18:30:00|||||||||1292
1738780500000|2025-02-05 18:35:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|2179
1738780800000|2025-02-05 18:40:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|2735
1738781100000|2025-02-05 18:45:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|6292
1738781400000|2025-02-05 18:50:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|2308
1738781700000|2025-02-05 18:55:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|7879
1738782000000|2025-02-05 19:00:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10987.2|10983.2|5522
1738782300000|2025-02-05 19:05:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|2559
1738782600000|2025-02-05 19:10:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|3873
1738782900000|2025-02-05 19:15:00|10984|10980|10985.6|10981.6|10985.6|10981.6|10984|10980|1729
1738783200000|2025-02-05 19:20:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10984|10980|1592
1738783500000|2025-02-05 19:25:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|4269
1738783800000|2025-02-05 19:30:00|10982.5|10978.5|10982.5|10978.5|10982.5|10978.5|10980.9|10976.9|9522
1738784100000|2025-02-05 19:35:00|10980.9|10976.9|10979.3|10975.3|10982.5|10978.5|10979.3|10975.3|6830
1738784400000|2025-02-05 19:40:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|4106
1738784700000|2025-02-05 19:45:00|10976.2|10972.2|10974.7|10970.7|10979.3|10975.3|10974.7|10970.7|7411
1738785000000|2025-02-05 19:50:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10974.7|10970.7|10606
1738785300000|2025-02-05 19:55:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|12504
1738785600000|2025-02-05 20:00:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|8528
1738785900000|2025-02-05 20:05:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|2300
1738786200000|2025-02-05 20:10:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|3684
1738786500000|2025-02-05 20:15:00|||||||||1440
1738786800000|2025-02-05 20:20:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|12220
1738787100000|2025-02-05 20:25:00|10974.7|10970.7|10977.8|10973.8|10977.8|10973.8|10974.7|10970.7|5418
1738787400000|2025-02-05 20:30:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10974.7|10970.7|4543
1738787700000|2025-02-05 20:35:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|2415
1738788000000|2025-02-05 20:40:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1963
1738788300000|2025-02-05 20:45:00|10976.2|10972.2|10971.5|10967.5|10976.2|10972.2|10971.5|10967.5|6695
1738788600000|2025-02-05 20:50:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|1508
1738788900000|2025-02-05 20:55:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|4207
1738789200000|2025-02-05 21:00:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|5195
1738789500000|2025-02-05 21:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10970|10966|7068
1738789800000|2025-02-05 21:10:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|5289
1738790100000|2025-02-05 21:15:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|4574
1738790400000|2025-02-05 21:20:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|3327
1738790700000|2025-02-05 21:25:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10971.5|10967.5|3059
1738791000000|2025-02-05 21:30:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|4904
1738791300000|2025-02-05 21:35:00|||||||||1661
1738791600000|2025-02-05 21:40:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1085
1738791900000|2025-02-05 21:45:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|4226
1738792200000|2025-02-05 21:50:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|2490
1738792500000|2025-02-05 21:55:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|2934
1738796400000|2025-02-05 23:00:00|10977.8|10973.8|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|657
1738796700000|2025-02-05 23:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|856
1738797000000|2025-02-05 23:10:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|1318
1738797300000|2025-02-05 23:15:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|205
1738797600000|2025-02-05 23:20:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|422
1738797900000|2025-02-05 23:25:00|||||||||221
1738798200000|2025-02-05 23:30:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|527
1738798500000|2025-02-05 23:35:00|||||||||288
1738798800000|2025-02-05 23:40:00|||||||||271
1738799100000|2025-02-05 23:45:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|500
1738799400000|2025-02-05 23:50:00|||||||||339
1738799700000|2025-02-05 23:55:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|439
1738800000000|2025-02-06 00:00:00|10974.7|10970.7|10970|10966|10974.7|10970.7|10970|10966|1606
1738800300000|2025-02-06 00:05:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1843
1738800600000|2025-02-06 00:10:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1365
1738800900000|2025-02-06 00:15:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|923
1738801200000|2025-02-06 00:20:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|1201
1738801500000|2025-02-06 00:25:00|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|10971.5|10967.5|548
1738801800000|2025-02-06 00:30:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|860
1738802100000|2025-02-06 00:35:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|335
1738802400000|2025-02-06 00:40:00|||||||||64
1738802700000|2025-02-06 00:45:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|1097
1738803000000|2025-02-06 00:50:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|156
1738803300000|2025-02-06 00:55:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|752
1738803600000|2025-02-06 01:00:00|||||||||613
1738803900000|2025-02-06 01:05:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|410
1738804200000|2025-02-06 01:10:00|||||||||483
1738804500000|2025-02-06 01:15:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|403
1738804800000|2025-02-06 01:20:00|10976.2|10972.2|10974.7|10970.7|10977.8|10973.8|10974.7|10970.7|2332
1738805100000|2025-02-06 01:25:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|799
1738805400000|2025-02-06 01:30:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|357
1738805700000|2025-02-06 01:35:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|1384
1738806000000|2025-02-06 01:40:00|10977.8|10973.8|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|543
1738806300000|2025-02-06 01:45:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|608
1738806600000|2025-02-06 01:50:00|10976.2|10972.2|10976.2|10972.2|10977.8|10973.8|10976.2|10972.2|670
1738806900000|2025-02-06 01:55:00|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|10977.8|10973.8|217
1738807200000|2025-02-06 02:00:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|1416
1738807500000|2025-02-06 02:05:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10977.8|10973.8|700
1738807800000|2025-02-06 02:10:00|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|10976.2|10972.2|539
1738808100000|2025-02-06 02:15:00|10974.7|10970.7|10976.2|10972.2|10976.2|10972.2|10974.7|10970.7|872
1738808400000|2025-02-06 02:20:00|10974.7|10970.7|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|625
1738808700000|2025-02-06 02:25:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|409
1738809000000|2025-02-06 02:30:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|1125
1738809300000|2025-02-06 02:35:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|1526
1738809600000|2025-02-06 02:40:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|628
1738809900000|2025-02-06 02:45:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|1153
1738810200000|2025-02-06 02:50:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|430
1738810500000|2025-02-06 02:55:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|455
1738810800000|2025-02-06 03:00:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|936
1738811100000|2025-02-06 03:05:00|||||||||25
1738811400000|2025-02-06 03:10:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|211
1738811700000|2025-02-06 03:15:00|||||||||645
1738812000000|2025-02-06 03:20:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|658
1738812300000|2025-02-06 03:25:00|||||||||8
1738812600000|2025-02-06 03:30:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|488
1738812900000|2025-02-06 03:35:00|10976.2|10972.2|10974.7|10970.7|10976.2|10972.2|10974.7|10970.7|1780
1738813200000|2025-02-06 03:40:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|408
1738813500000|2025-02-06 03:45:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|580
1738813800000|2025-02-06 03:50:00|10973.1|10969.1|10971.5|10967.5|10974.7|10970.7|10971.5|10967.5|324
1738814100000|2025-02-06 03:55:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|511
1738814400000|2025-02-06 04:00:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|475
1738814700000|2025-02-06 04:05:00|10973.1|10969.1|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|897
1738815000000|2025-02-06 04:10:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|35
1738815300000|2025-02-06 04:15:00|||||||||153
1738815600000|2025-02-06 04:20:00|||||||||51
1738815900000|2025-02-06 04:25:00|||||||||88
1738816200000|2025-02-06 04:30:00|||||||||165
1738816500000|2025-02-06 04:35:00|||||||||43
1738816800000|2025-02-06 04:40:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|349
1738817100000|2025-02-06 04:45:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|637
1738817400000|2025-02-06 04:50:00|||||||||127
1738817700000|2025-02-06 04:55:00|10970|10966|10970|10966|10970|10966|10970|10966|842
1738818000000|2025-02-06 05:00:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|658
1738818300000|2025-02-06 05:05:00|||||||||138
1738818600000|2025-02-06 05:10:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|3990
1738818900000|2025-02-06 05:15:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|1077
1738819200000|2025-02-06 05:20:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|790
1738819500000|2025-02-06 05:25:00|||||||||323
1738819800000|2025-02-06 05:30:00|||||||||136
1738820100000|2025-02-06 05:35:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|465
1738820400000|2025-02-06 05:40:00|||||||||39
1738820700000|2025-02-06 05:45:00|||||||||230
1738821000000|2025-02-06 05:50:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|1191
1738821300000|2025-02-06 05:55:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|379
1738821600000|2025-02-06 06:00:00|||||||||80
1738821900000|2025-02-06 06:05:00|10968.4|10964.4|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1057
1738822200000|2025-02-06 06:10:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|837
1738822500000|2025-02-06 06:15:00|||||||||758
1738822800000|2025-02-06 06:20:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|335
1738823100000|2025-02-06 06:25:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|1020
1738823400000|2025-02-06 06:30:00|||||||||520
1738823700000|2025-02-06 06:35:00|||||||||662
1738824000000|2025-02-06 06:40:00|||||||||222
1738824300000|2025-02-06 06:45:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1709
1738824600000|2025-02-06 06:50:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|2330
1738824900000|2025-02-06 06:55:00|10966.8|10962.8|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|1774
1738825200000|2025-02-06 07:00:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|2199
1738825500000|2025-02-06 07:05:00|||||||||215
1738825800000|2025-02-06 07:10:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|1453
1738826100000|2025-02-06 07:15:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|825
1738826400000|2025-02-06 07:20:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|489
1738826700000|2025-02-06 07:25:00|||||||||460
1738827000000|2025-02-06 07:30:00|10966.8|10962.8|10966.8|10962.8|10966.8|10962.8|10965.3|10961.3|1093
1738827300000|2025-02-06 07:35:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|365
1738827600000|2025-02-06 07:40:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|457
1738827900000|2025-02-06 07:45:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|1120
1738828200000|2025-02-06 07:50:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|1584
1738828500000|2025-02-06 07:55:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1207
1738828800000|2025-02-06 08:00:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10962.2|10958.2|2024
1738829100000|2025-02-06 08:05:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|722
1738829400000|2025-02-06 08:10:00|10961.4|10957.4|10960.6|10956.6|10962.2|10958.2|10959|10955|4076
1738829700000|2025-02-06 08:15:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|4161
1738830000000|2025-02-06 08:20:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|4353
1738830300000|2025-02-06 08:25:00|10957.5|10953.5|10955.9|10951.9|10959|10955|10955.9|10951.9|3220
1738830600000|2025-02-06 08:30:00|10954.3|10950.3|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|4810
1738830900000|2025-02-06 08:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|2288
1738831200000|2025-02-06 08:40:00|10955.9|10951.9|10955.9|10951.9|10959|10955|10955.9|10951.9|2502
1738831500000|2025-02-06 08:45:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|5031
1738831800000|2025-02-06 08:50:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|1418
1738832100000|2025-02-06 08:55:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|1859
1738832400000|2025-02-06 09:00:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1091
1738832700000|2025-02-06 09:05:00|10959|10955|10957.5|10953.5|10959|10955|10955.9|10951.9|1604
1738833000000|2025-02-06 09:10:00|10955.9|10951.9|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|2090
1738833300000|2025-02-06 09:15:00|||||||||716
1738833600000|2025-02-06 09:20:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|4230
1738833900000|2025-02-06 09:25:00|10952.8|10948.8|10957.5|10953.5|10957.5|10953.5|10952.8|10948.8|2543
1738834200000|2025-02-06 09:30:00|||||||||1082
1738834500000|2025-02-06 09:35:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|2382
1738834800000|2025-02-06 09:40:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1846
1738835100000|2025-02-06 09:45:00|||||||||603
1738835400000|2025-02-06 09:50:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|2079
1738835700000|2025-02-06 09:55:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|2820
1738836000000|2025-02-06 10:00:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|1830
1738836300000|2025-02-06 10:05:00|10962.2|10958.2|10959|10955|10962.2|10958.2|10959|10955|4884
1738836600000|2025-02-06 10:10:00|10960.6|10956.6|10960.6|10956.6|10961.4|10957.4|10959|10955|3872
1738836900000|2025-02-06 10:15:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|578
1738837200000|2025-02-06 10:20:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|1127
1738837500000|2025-02-06 10:25:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|3416
1738837800000|2025-02-06 10:30:00|||||||||2097
1738838100000|2025-02-06 10:35:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|2131
1738838400000|2025-02-06 10:40:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|2121
1738838700000|2025-02-06 10:45:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|1731
1738839000000|2025-02-06 10:50:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|186
1738839300000|2025-02-06 10:55:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|1041
1738839600000|2025-02-06 11:00:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|568
1738839900000|2025-02-06 11:05:00|10962.2|10958.2|10960.6|10956.6|10963.7|10959.7|10959|10955|3506
1738840200000|2025-02-06 11:10:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|2865
1738840500000|2025-02-06 11:15:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|1420
1738840800000|2025-02-06 11:20:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|874
1738841100000|2025-02-06 11:25:00|||||||||29
1738841400000|2025-02-06 11:30:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|2162
1738841700000|2025-02-06 11:35:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2217
1738842000000|2025-02-06 11:40:00|10962.2|10958.2|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|1972
1738842300000|2025-02-06 11:45:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|3209
1738842600000|2025-02-06 11:50:00|10965.3|10961.3|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1994
1738842900000|2025-02-06 11:55:00|10963.7|10959.7|10966.1|10962.1|10966.8|10962.8|10963.7|10959.7|2626
1738843200000|2025-02-06 12:00:00|10966.8|10962.8|10966.8|10962.8|10970|10966|10962.2|10958.2|12090
1738843500000|2025-02-06 12:05:00|10968.4|10964.4|10968.4|10964.4|10971.5|10967.5|10966.8|10962.8|4982
1738843800000|2025-02-06 12:10:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|6076
1738844100000|2025-02-06 12:15:00|10963.7|10959.7|10960.6|10956.6|10966.8|10962.8|10960.6|10956.6|6707
1738844400000|2025-02-06 12:20:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|6403
1738844700000|2025-02-06 12:25:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|7486
1738845000000|2025-02-06 12:30:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|2627
1738845300000|2025-02-06 12:35:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|3235
1738845600000|2025-02-06 12:40:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|4292
1738845900000|2025-02-06 12:45:00|10959|10955|10957.5|10953.5|10962.2|10958.2|10957.5|10953.5|2029
1738846200000|2025-02-06 12:50:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|2747
1738846500000|2025-02-06 12:55:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|2156
1738846800000|2025-02-06 13:00:00|10959|10955|10952.8|10948.8|10959|10955|10951.2|10947.2|13320
1738847100000|2025-02-06 13:05:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10951.2|10947.2|9071
1738847400000|2025-02-06 13:10:00|10952.8|10948.8|10957.5|10953.5|10957.5|10953.5|10952.8|10948.8|6256
1738847700000|2025-02-06 13:15:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|4954
1738848000000|2025-02-06 13:20:00|10954.3|10950.3|10960.6|10956.6|10960.6|10956.6|10954.3|10950.3|6968
1738848300000|2025-02-06 13:25:00|10962.2|10958.2|10961.4|10957.4|10962.2|10958.2|10960.6|10956.6|12380
1738848600000|2025-02-06 13:30:00|10965.3|10961.3|10962.2|10958.2|10966.8|10962.8|10959|10955|13950
1738848900000|2025-02-06 13:35:00|10963.7|10959.7|10966.8|10962.8|10968.4|10964.4|10960.6|10956.6|10298
1738849200000|2025-02-06 13:40:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|7120
1738849500000|2025-02-06 13:45:00|10966.8|10962.8|10970|10966|10976.2|10972.2|10966.8|10962.8|11226
1738849800000|2025-02-06 13:50:00|10968.4|10964.4|10968.4|10964.4|10973.1|10969.1|10968.4|10964.4|11650
1738850100000|2025-02-06 13:55:00|10970|10966|10968.4|10964.4|10970|10966|10966.8|10962.8|5834
1738850400000|2025-02-06 14:00:00|10970|10966|10965.3|10961.3|10970|10966|10965.3|10961.3|7373
1738850700000|2025-02-06 14:05:00|10966.8|10962.8|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|2994
1738851000000|2025-02-06 14:10:00|10965.3|10961.3|10959|10955|10966.8|10962.8|10959|10955|11443
1738851300000|2025-02-06 14:15:00|10957.5|10953.5|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|16158
1738851600000|2025-02-06 14:20:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|6168
1738851900000|2025-02-06 14:25:00|10955.9|10951.9|10959|10955|10959|10955|10954.3|10950.3|7070
1738852200000|2025-02-06 14:30:00|10957.5|10953.5|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|3230
1738852500000|2025-02-06 14:35:00|10955.9|10951.9|10957.5|10953.5|10959|10955|10955.9|10951.9|5780
1738852800000|2025-02-06 14:40:00|10959|10955|10963.7|10959.7|10963.7|10959.7|10955.9|10951.9|5325
1738853100000|2025-02-06 14:45:00|10962.2|10958.2|10954.3|10950.3|10963.7|10959.7|10954.3|10950.3|5687
1738853400000|2025-02-06 14:50:00|10955.9|10951.9|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|8232
1738853700000|2025-02-06 14:55:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|2727
1738854000000|2025-02-06 15:00:00|10959|10955|10963.7|10959.7|10963.7|10959.7|10959|10955|4933
1738854300000|2025-02-06 15:05:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|8644
1738854600000|2025-02-06 15:10:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|2848
1738854900000|2025-02-06 15:15:00|10968.4|10964.4|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|9650
1738855200000|2025-02-06 15:20:00|10970|10966|10966.8|10962.8|10970|10966|10966.8|10962.8|7508
1738855500000|2025-02-06 15:25:00|10968.4|10964.4|10960.6|10956.6|10968.4|10964.4|10960.6|10956.6|16914
1738855800000|2025-02-06 15:30:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|4888
1738856100000|2025-02-06 15:35:00|10959|10955|10965.3|10961.3|10966.8|10962.8|10955.9|10951.9|12453
1738856400000|2025-02-06 15:40:00|10966.8|10962.8|10960.6|10956.6|10966.8|10962.8|10960.6|10956.6|10739
1738856700000|2025-02-06 15:45:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10960.6|10956.6|3890
1738857000000|2025-02-06 15:50:00|10963.7|10959.7|10962.2|10958.2|10965.3|10961.3|10960.6|10956.6|10986
1738857300000|2025-02-06 15:55:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10959|10955|6569
1738857600000|2025-02-06 16:00:00|10965.3|10961.3|10962.2|10958.2|10966.8|10962.8|10962.2|10958.2|5323
1738857900000|2025-02-06 16:05:00|10960.6|10956.6|10957.5|10953.5|10962.2|10958.2|10955.9|10951.9|6653
1738858200000|2025-02-06 16:10:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|2113
1738858500000|2025-02-06 16:15:00|10959|10955|10955.9|10951.9|10959|10955|10955.9|10951.9|5232
1738858800000|2025-02-06 16:20:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|2639
1738859100000|2025-02-06 16:25:00|10954.3|10950.3|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|3972
1738859400000|2025-02-06 16:30:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|8013
1738859700000|2025-02-06 16:35:00|10954.3|10950.3|10949.7|10945.7|10954.3|10950.3|10946.5|10942.5|10736
1738860000000|2025-02-06 16:40:00|10948.1|10944.1|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|3857
1738860300000|2025-02-06 16:45:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|4484
1738860600000|2025-02-06 16:50:00|10951.2|10947.2|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|5384
1738860900000|2025-02-06 16:55:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|6447
1738861200000|2025-02-06 17:00:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|8574
1738861500000|2025-02-06 17:05:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|4981
1738861800000|2025-02-06 17:10:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|2675
1738862100000|2025-02-06 17:15:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|5112
1738862400000|2025-02-06 17:20:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10948.1|10944.1|2498
1738862700000|2025-02-06 17:25:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|2353
1738863000000|2025-02-06 17:30:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10948.1|10944.1|1673
1738863300000|2025-02-06 17:35:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|2612
1738863600000|2025-02-06 17:40:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1467
1738863900000|2025-02-06 17:45:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|2959
1738864200000|2025-02-06 17:50:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|3060
1738864500000|2025-02-06 17:55:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|2596
1738864800000|2025-02-06 18:00:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|6254
1738865100000|2025-02-06 18:05:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10959|10955|3231
1738865400000|2025-02-06 18:10:00|10960.6|10956.6|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|4824
1738865700000|2025-02-06 18:15:00|10963.7|10959.7|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|7799
1738866000000|2025-02-06 18:20:00|10966.8|10962.8|10962.2|10958.2|10966.8|10962.8|10962.2|10958.2|4195
1738866300000|2025-02-06 18:25:00|10963.7|10959.7|10966.8|10962.8|10966.8|10962.8|10963.7|10959.7|3906
1738866600000|2025-02-06 18:30:00|10965.3|10961.3|10963.7|10959.7|10966.8|10962.8|10963.7|10959.7|6535
1738866900000|2025-02-06 18:35:00|10962.2|10958.2|10966.8|10962.8|10966.8|10962.8|10962.2|10958.2|3789
1738867200000|2025-02-06 18:40:00|10965.3|10961.3|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|4642
1738867500000|2025-02-06 18:45:00|10966.8|10962.8|10968.4|10964.4|10968.4|10964.4|10965.3|10961.3|4214
1738867800000|2025-02-06 18:50:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|3402
1738868100000|2025-02-06 18:55:00|10968.4|10964.4|10968.4|10964.4|10968.4|10964.4|10966.8|10962.8|6153
1738868400000|2025-02-06 19:00:00|10966.8|10962.8|10965.3|10961.3|10968.4|10964.4|10963.7|10959.7|6149
1738868700000|2025-02-06 19:05:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1731
1738869000000|2025-02-06 19:10:00|10963.7|10959.7|10963.7|10959.7|10965.3|10961.3|10963.7|10959.7|1036
1738869300000|2025-02-06 19:15:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|2762
1738869600000|2025-02-06 19:20:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|1902
1738869900000|2025-02-06 19:25:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|2424
1738870200000|2025-02-06 19:30:00|10959|10955|10962.2|10958.2|10963.7|10959.7|10959|10955|4092
1738870500000|2025-02-06 19:35:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|2763
1738870800000|2025-02-06 19:40:00|10960.6|10956.6|10962.2|10958.2|10963.7|10959.7|10960.6|10956.6|4875
1738871100000|2025-02-06 19:45:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|3754
1738871400000|2025-02-06 19:50:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10959|10955|5846
1738871700000|2025-02-06 19:55:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10957.5|10953.5|8568
1738872000000|2025-02-06 20:00:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|6642
1738872300000|2025-02-06 20:05:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|1671
1738872600000|2025-02-06 20:10:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10959|10955|6364
1738872900000|2025-02-06 20:15:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|2209
1738873200000|2025-02-06 20:20:00|||||||||3906
1738873500000|2025-02-06 20:25:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|3296
1738873800000|2025-02-06 20:30:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|2291
1738874100000|2025-02-06 20:35:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|2972
1738874400000|2025-02-06 20:40:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|2268
1738874700000|2025-02-06 20:45:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|3842
1738875000000|2025-02-06 20:50:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|3869
1738875300000|2025-02-06 20:55:00|10960.6|10956.6|10959|10955|10962.2|10958.2|10959|10955|5354
1738875600000|2025-02-06 21:00:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|3744
1738875900000|2025-02-06 21:05:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|2043
1738876200000|2025-02-06 21:10:00|10959|10955|10959|10955|10959|10955|10959|10955|676
1738876500000|2025-02-06 21:15:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|2758
1738876800000|2025-02-06 21:20:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|1197
1738877100000|2025-02-06 21:25:00|10959|10955|10959|10955|10959|10955|10959|10955|1830
1738877400000|2025-02-06 21:30:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|1708
1738877700000|2025-02-06 21:35:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|2842
1738878000000|2025-02-06 21:40:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|844
1738878300000|2025-02-06 21:45:00|||||||||1096
1738878600000|2025-02-06 21:50:00|||||||||1048
1738878900000|2025-02-06 21:55:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|2439
1738882800000|2025-02-06 23:00:00|10959|10955|10959|10955|10960.6|10956.6|10957.5|10953.5|855
1738883100000|2025-02-06 23:05:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|539
1738883400000|2025-02-06 23:10:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|416
1738883700000|2025-02-06 23:15:00|||||||||346
1738884000000|2025-02-06 23:20:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|260
1738884300000|2025-02-06 23:25:00|||||||||267
1738884600000|2025-02-06 23:30:00|||||||||156
1738884900000|2025-02-06 23:35:00|||||||||19
1738885200000|2025-02-06 23:40:00|||||||||297
1738885500000|2025-02-06 23:45:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|397
1738885800000|2025-02-06 23:50:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|692
1738886100000|2025-02-06 23:55:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|633
1738886400000|2025-02-07 00:00:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|409
1738886700000|2025-02-07 00:05:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|486
1738887000000|2025-02-07 00:10:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|258
1738887300000|2025-02-07 00:15:00|10959|10955|10959|10955|10959|10955|10959|10955|34
1738887600000|2025-02-07 00:20:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|95
1738887900000|2025-02-07 00:25:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|596
1738888200000|2025-02-07 00:30:00|10961.4|10957.4|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|507
1738888500000|2025-02-07 00:35:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|217
1738888800000|2025-02-07 00:40:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|249
1738889100000|2025-02-07 00:45:00|10959|10955|10959|10955|10959|10955|10959|10955|91
1738889400000|2025-02-07 00:50:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|137
1738889700000|2025-02-07 00:55:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|338
1738890000000|2025-02-07 01:00:00|||||||||38
1738890300000|2025-02-07 01:05:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|583
1738890600000|2025-02-07 01:10:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|399
1738890900000|2025-02-07 01:15:00|||||||||30
1738891200000|2025-02-07 01:20:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|418
1738891500000|2025-02-07 01:25:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|263
1738891800000|2025-02-07 01:30:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|1211
1738892100000|2025-02-07 01:35:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|256
1738892400000|2025-02-07 01:40:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|413
1738892700000|2025-02-07 01:45:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|814
1738893000000|2025-02-07 01:50:00|10955.9|10951.9|10957.5|10953.5|10959|10955|10955.9|10951.9|1368
1738893300000|2025-02-07 01:55:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|1962
1738893600000|2025-02-07 02:00:00|||||||||131
1738893900000|2025-02-07 02:05:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|1126
1738894200000|2025-02-07 02:10:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|639
1738894500000|2025-02-07 02:15:00|||||||||331
1738894800000|2025-02-07 02:20:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|373
1738895100000|2025-02-07 02:25:00|||||||||209
1738895400000|2025-02-07 02:30:00|||||||||69
1738895700000|2025-02-07 02:35:00|||||||||253
1738896000000|2025-02-07 02:40:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|894
1738896300000|2025-02-07 02:45:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|61
1738896600000|2025-02-07 02:50:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|193
1738896900000|2025-02-07 02:55:00|||||||||405
1738897200000|2025-02-07 03:00:00|||||||||387
1738897500000|2025-02-07 03:05:00|||||||||278
1738897800000|2025-02-07 03:10:00|||||||||191
1738898100000|2025-02-07 03:15:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1096
1738898400000|2025-02-07 03:20:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|293
1738898700000|2025-02-07 03:25:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|471
1738899000000|2025-02-07 03:30:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1195
1738899300000|2025-02-07 03:35:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|625
1738899600000|2025-02-07 03:40:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|346
1738899900000|2025-02-07 03:45:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|817
1738900200000|2025-02-07 03:50:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|348
1738900500000|2025-02-07 03:55:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|871
1738900800000|2025-02-07 04:00:00|||||||||2
1738901100000|2025-02-07 04:05:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|544
1738901400000|2025-02-07 04:10:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|598
1738901700000|2025-02-07 04:15:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|999
1738902000000|2025-02-07 04:20:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|138
1738902300000|2025-02-07 04:25:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|53
1738902600000|2025-02-07 04:30:00|||||||||19
1738902900000|2025-02-07 04:35:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|444
1738903200000|2025-02-07 04:40:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|462
1738903500000|2025-02-07 04:45:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|306
1738903800000|2025-02-07 04:50:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|390
1738904100000|2025-02-07 04:55:00|||||||||30
1738904400000|2025-02-07 05:00:00|||||||||42
1738904700000|2025-02-07 05:05:00|||||||||77
1738905000000|2025-02-07 05:10:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|356
1738905300000|2025-02-07 05:15:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|523
1738905600000|2025-02-07 05:20:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|415
1738905900000|2025-02-07 05:25:00|||||||||88
1738906200000|2025-02-07 05:30:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|321
1738906500000|2025-02-07 05:35:00|||||||||221
1738906800000|2025-02-07 05:40:00|||||||||7
1738907100000|2025-02-07 05:45:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|460
1738907400000|2025-02-07 05:50:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|947
1738907700000|2025-02-07 05:55:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|830
1738908000000|2025-02-07 06:00:00|||||||||150
1738908300000|2025-02-07 06:05:00|||||||||530
1738908600000|2025-02-07 06:10:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|258
1738908900000|2025-02-07 06:15:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|132
1738909200000|2025-02-07 06:20:00|||||||||456
1738909500000|2025-02-07 06:25:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|219
1738909800000|2025-02-07 06:30:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|159
1738910100000|2025-02-07 06:35:00|||||||||132
1738910400000|2025-02-07 06:40:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|246
1738910700000|2025-02-07 06:45:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|515
1738911000000|2025-02-07 06:50:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|647
1738911300000|2025-02-07 06:55:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|289
1738911600000|2025-02-07 07:00:00|10952.8|10948.8|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1438
1738911900000|2025-02-07 07:05:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|363
1738912200000|2025-02-07 07:10:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|1206
1738912500000|2025-02-07 07:15:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|1076
1738912800000|2025-02-07 07:20:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|1725
1738913100000|2025-02-07 07:25:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|1140
1738913400000|2025-02-07 07:30:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|863
1738913700000|2025-02-07 07:35:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|5059
1738914000000|2025-02-07 07:40:00|10949.7|10945.7|10948.1|10944.1|10951.2|10947.2|10948.1|10944.1|1524
1738914300000|2025-02-07 07:45:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|2147
1738914600000|2025-02-07 07:50:00|10946.5|10942.5|10945|10941|10948.1|10944.1|10945|10941|4135
1738914900000|2025-02-07 07:55:00|10946.5|10942.5|10948.1|10944.1|10948.1|10944.1|10946.5|10942.5|1948
1738915200000|2025-02-07 08:00:00|10946.5|10942.5|10949.7|10945.7|10949.7|10945.7|10945|10941|14017
1738915500000|2025-02-07 08:05:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10949.7|10945.7|7913
1738915800000|2025-02-07 08:10:00|10952.8|10948.8|10949.7|10945.7|10952.8|10948.8|10949.7|10945.7|2607
1738916100000|2025-02-07 08:15:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|21558
1738916400000|2025-02-07 08:20:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|1602
1738916700000|2025-02-07 08:25:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|1929
1738917000000|2025-02-07 08:30:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|2003
1738917300000|2025-02-07 08:35:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|1179
1738917600000|2025-02-07 08:40:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1502
1738917900000|2025-02-07 08:45:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|1077
1738918200000|2025-02-07 08:50:00|10959|10955|10959|10955|10959|10955|10959|10955|2264
1738918500000|2025-02-07 08:55:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|2110
1738918800000|2025-02-07 09:00:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|3527
1738919100000|2025-02-07 09:05:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|988
1738919400000|2025-02-07 09:10:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|1457
1738919700000|2025-02-07 09:15:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10959|10955|1399
1738920000000|2025-02-07 09:20:00|||||||||949
1738920300000|2025-02-07 09:25:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|1799
1738920600000|2025-02-07 09:30:00|10959|10955|10959|10955|10959|10955|10959|10955|834
1738920900000|2025-02-07 09:35:00|||||||||461
1738921200000|2025-02-07 09:40:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|2124
1738921500000|2025-02-07 09:45:00|||||||||274
1738921800000|2025-02-07 09:50:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|1696
1738922100000|2025-02-07 09:55:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|1688
1738922400000|2025-02-07 10:00:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|1399
1738922700000|2025-02-07 10:05:00|10959|10955|10959|10955|10959|10955|10959|10955|784
1738923000000|2025-02-07 10:10:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|2935
1738923300000|2025-02-07 10:15:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10955.9|10951.9|1277
1738923600000|2025-02-07 10:20:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|985
1738923900000|2025-02-07 10:25:00|||||||||1191
1738924200000|2025-02-07 10:30:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|583
1738924500000|2025-02-07 10:35:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|450
1738924800000|2025-02-07 10:40:00|10959|10955|10959|10955|10959|10955|10959|10955|327
1738925100000|2025-02-07 10:45:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|827
1738925400000|2025-02-07 10:50:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|1582
1738925700000|2025-02-07 10:55:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|689
1738926000000|2025-02-07 11:00:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10959|10955|917
1738926300000|2025-02-07 11:05:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|1715
1738926600000|2025-02-07 11:10:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|396
1738926900000|2025-02-07 11:15:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|1558
1738927200000|2025-02-07 11:20:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|865
1738927500000|2025-02-07 11:25:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|1644
1738927800000|2025-02-07 11:30:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|290
1738928100000|2025-02-07 11:35:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|1127
1738928400000|2025-02-07 11:40:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|2230
1738928700000|2025-02-07 11:45:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|1106
1738929000000|2025-02-07 11:50:00|||||||||542
1738929300000|2025-02-07 11:55:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|2825
1738929600000|2025-02-07 12:00:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|2356
1738929900000|2025-02-07 12:05:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|1560
1738930200000|2025-02-07 12:10:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|3321
1738930500000|2025-02-07 12:15:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1660
1738930800000|2025-02-07 12:20:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|2802
1738931100000|2025-02-07 12:25:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1368
1738931400000|2025-02-07 12:30:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|3758
1738931700000|2025-02-07 12:35:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|2415
1738932000000|2025-02-07 12:40:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|4842
1738932300000|2025-02-07 12:45:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|2399
1738932600000|2025-02-07 12:50:00|10960.6|10956.6|10955.9|10951.9|10960.6|10956.6|10955.9|10951.9|2742
1738932900000|2025-02-07 12:55:00|10957.5|10953.5|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|4822
1738933200000|2025-02-07 13:00:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|4135
1738933500000|2025-02-07 13:05:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|3235
1738933800000|2025-02-07 13:10:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10951.2|10947.2|5501
1738934100000|2025-02-07 13:15:00|10954.3|10950.3|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|7624
1738934400000|2025-02-07 13:20:00|10954.3|10950.3|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|6468
1738934700000|2025-02-07 13:25:00|10951.2|10947.2|10951.2|10947.2|10955.9|10951.9|10950.4|10946.4|7349
1738935000000|2025-02-07 13:30:00|10950.4|10946.4|10935.6|10931.6|11001.2|10997.2|10923.1|10919.1|40367
1738935300000|2025-02-07 13:35:00|10934|10930|10937.2|10933.2|10938.7|10934.7|10929.3|10925.3|29349
1738935600000|2025-02-07 13:40:00|10938.7|10934.7|10938.7|10934.7|10941.8|10937.8|10932.5|10928.5|19917
1738935900000|2025-02-07 13:45:00|10937.2|10933.2|10924.7|10920.7|10940.3|10936.3|10924.7|10920.7|25604
1738936200000|2025-02-07 13:50:00|10926.2|10922.2|10923.1|10919.1|10927.8|10923.8|10923.1|10919.1|17952
1738936500000|2025-02-07 13:55:00|10921.5|10917.5|10923.1|10919.1|10926.2|10922.2|10918.4|10914.4|28452
1738936800000|2025-02-07 14:00:00|10921.5|10917.5|10918.4|10914.4|10926.2|10922.2|10918.4|10914.4|13629
1738937100000|2025-02-07 14:05:00|10916.8|10912.8|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|14600
1738937400000|2025-02-07 14:10:00|10916.8|10912.8|10918.4|10914.4|10920|10916|10915.3|10911.3|11120
1738937700000|2025-02-07 14:15:00|10920|10916|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|16281
1738938000000|2025-02-07 14:20:00|10916.8|10912.8|10920|10916|10923.1|10919.1|10915.3|10911.3|11182
1738938300000|2025-02-07 14:25:00|10918.4|10914.4|10923.1|10919.1|10923.1|10919.1|10918.4|10914.4|6979
1738938600000|2025-02-07 14:30:00|10921.5|10917.5|10927.8|10923.8|10927.8|10923.8|10921.5|10917.5|12902
1738938900000|2025-02-07 14:35:00|10929.3|10925.3|10929.3|10925.3|10932.5|10928.5|10927.8|10923.8|18602
1738939200000|2025-02-07 14:40:00|10927.8|10923.8|10923.1|10919.1|10927.8|10923.8|10923.1|10919.1|9412
1738939500000|2025-02-07 14:45:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10920|10916|9512
1738939800000|2025-02-07 14:50:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|4315
1738940100000|2025-02-07 14:55:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|3954
1738940400000|2025-02-07 15:00:00|10922.3|10918.3|10920|10916|10923.1|10919.1|10913.7|10909.7|19890
1738940700000|2025-02-07 15:05:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10913.7|10909.7|11553
1738941000000|2025-02-07 15:10:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10910.6|10906.6|25960
1738941300000|2025-02-07 15:15:00|10913.7|10909.7|10912.2|10908.2|10918.4|10914.4|10910.6|10906.6|4785
1738941600000|2025-02-07 15:20:00|10910.6|10906.6|10909|10905|10913.7|10909.7|10909|10905|11099
1738941900000|2025-02-07 15:25:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10907.5|10903.5|9082
1738942200000|2025-02-07 15:30:00|10907.5|10903.5|10913.7|10909.7|10913.7|10909.7|10907.5|10903.5|9648
1738942500000|2025-02-07 15:35:00|10912.2|10908.2|10909|10905|10913.7|10909.7|10909|10905|9465
1738942800000|2025-02-07 15:40:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|5495
1738943100000|2025-02-07 15:45:00|10907.5|10903.5|10910.6|10906.6|10910.6|10906.6|10905.9|10901.9|6453
1738943400000|2025-02-07 15:50:00|10912.2|10908.2|10923.1|10919.1|10924.7|10920.7|10910.6|10906.6|28028
1738943700000|2025-02-07 15:55:00|10924.7|10920.7|10916.8|10912.8|10924.7|10920.7|10916.8|10912.8|18211
1738944000000|2025-02-07 16:00:00|10915.3|10911.3|10916.8|10912.8|10918.4|10914.4|10913.7|10909.7|14722
1738944300000|2025-02-07 16:05:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|6921
1738944600000|2025-02-07 16:10:00|10913.7|10909.7|10921.5|10917.5|10921.5|10917.5|10913.7|10909.7|13990
1738944900000|2025-02-07 16:15:00|10920|10916|10916.8|10912.8|10924.7|10920.7|10913.7|10909.7|17059
1738945200000|2025-02-07 16:20:00|10918.4|10914.4|10921.5|10917.5|10923.1|10919.1|10915.3|10911.3|12644
1738945500000|2025-02-07 16:25:00|10920|10916|10924.7|10920.7|10924.7|10920.7|10920|10916|4419
1738945800000|2025-02-07 16:30:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|4310
1738946100000|2025-02-07 16:35:00|10924.7|10920.7|10929.3|10925.3|10930.9|10926.9|10923.1|10919.1|8104
1738946400000|2025-02-07 16:40:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|6681
1738946700000|2025-02-07 16:45:00|10927.8|10923.8|10924.7|10920.7|10927.8|10923.8|10923.1|10919.1|5012
1738947000000|2025-02-07 16:50:00|10923.1|10919.1|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|2885
1738947300000|2025-02-07 16:55:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10918.4|10914.4|5976
1738947600000|2025-02-07 17:00:00|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10916.8|10912.8|2140
1738947900000|2025-02-07 17:05:00|10920|10916|10920|10916|10920|10916|10916.8|10912.8|3791
1738948200000|2025-02-07 17:10:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10915.3|10911.3|3688
1738948500000|2025-02-07 17:15:00|10918.4|10914.4|10924.7|10920.7|10926.2|10922.2|10916.8|10912.8|12022
1738948800000|2025-02-07 17:20:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|4658
1738949100000|2025-02-07 17:25:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10921.5|10917.5|3019
1738949400000|2025-02-07 17:30:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|2483
1738949700000|2025-02-07 17:35:00|10923.1|10919.1|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|3196
1738950000000|2025-02-07 17:40:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|2863
1738950300000|2025-02-07 17:45:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|1892
1738950600000|2025-02-07 17:50:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|2049
1738950900000|2025-02-07 17:55:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|4318
1738951200000|2025-02-07 18:00:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|2474
1738951500000|2025-02-07 18:05:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10920|10916|3015
1738951800000|2025-02-07 18:10:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10920|10916|1383
1738952100000|2025-02-07 18:15:00|10923.1|10919.1|10918.4|10914.4|10923.1|10919.1|10918.4|10914.4|1302
1738952400000|2025-02-07 18:20:00|10920|10916|10924.7|10920.7|10924.7|10920.7|10920|10916|1576
1738952700000|2025-02-07 18:25:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|813
1738953000000|2025-02-07 18:30:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1136
1738953300000|2025-02-07 18:35:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10920|10916|1078
1738953600000|2025-02-07 18:40:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|815
1738953900000|2025-02-07 18:45:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|2024
1738954200000|2025-02-07 18:50:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|1178
1738954500000|2025-02-07 18:55:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|2972
1738954800000|2025-02-07 19:00:00|10926.2|10922.2|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|5093
1738955100000|2025-02-07 19:05:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1846
1738955400000|2025-02-07 19:10:00|10926.2|10922.2|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|6524
1738955700000|2025-02-07 19:15:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|3902
1738956000000|2025-02-07 19:20:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|2732
1738956300000|2025-02-07 19:25:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|6311
1738956600000|2025-02-07 19:30:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1400
1738956900000|2025-02-07 19:35:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|702
1738957200000|2025-02-07 19:40:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|284
1738957500000|2025-02-07 19:45:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|3021
1738957800000|2025-02-07 19:50:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|1360
1738958100000|2025-02-07 19:55:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|16867
1738958400000|2025-02-07 20:00:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|6716
1738958700000|2025-02-07 20:05:00|||||||||678
1738959000000|2025-02-07 20:10:00|10927|10923|10927.8|10923.8|10927.8|10923.8|10927|10923|2292
1738959300000|2025-02-07 20:15:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|519
1738959600000|2025-02-07 20:20:00|10927.8|10923.8|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|1762
1738959900000|2025-02-07 20:25:00|10926.2|10922.2|10921.5|10917.5|10926.2|10922.2|10921.5|10917.5|4703
1738960200000|2025-02-07 20:30:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|5215
1738960500000|2025-02-07 20:35:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|736
1738960800000|2025-02-07 20:40:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1987
1738961100000|2025-02-07 20:45:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|4687
1738961400000|2025-02-07 20:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|2245
1738961700000|2025-02-07 20:55:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|5611
1738962000000|2025-02-07 21:00:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|4305
1738962300000|2025-02-07 21:05:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1846
1738962600000|2025-02-07 21:10:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|3532
1738962900000|2025-02-07 21:15:00|10924.7|10920.7|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|3959
1738963200000|2025-02-07 21:20:00|||||||||412
1738963500000|2025-02-07 21:25:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|1735
1738963800000|2025-02-07 21:30:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|1430
1738964100000|2025-02-07 21:35:00|10920|10916|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|1627
1738964400000|2025-02-07 21:40:00|||||||||1403
1738964700000|2025-02-07 21:45:00|||||||||1273
1738965000000|2025-02-07 21:50:00|||||||||1495
1738965300000|2025-02-07 21:55:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|5925
1739142000000|2025-02-09 23:00:00|10916.1|10912.1|10921.5|10917.5|10921.5|10917.5|10915.3|10911.3|2404
1739142300000|2025-02-09 23:05:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10920|10916|1192
1739142600000|2025-02-09 23:10:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1250
1739142900000|2025-02-09 23:15:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|1218
1739143200000|2025-02-09 23:20:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|477
1739143500000|2025-02-09 23:25:00|||||||||178
1739143800000|2025-02-09 23:30:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|298
1739144100000|2025-02-09 23:35:00|||||||||1508
1739144400000|2025-02-09 23:40:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1097
1739144700000|2025-02-09 23:45:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|928
1739145000000|2025-02-09 23:50:00|||||||||122
1739145300000|2025-02-09 23:55:00|||||||||308
1739145600000|2025-02-10 00:00:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|562
1739145900000|2025-02-10 00:05:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|588
1739146200000|2025-02-10 00:10:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|146
1739146500000|2025-02-10 00:15:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|497
1739146800000|2025-02-10 00:20:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|2398
1739147100000|2025-02-10 00:25:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|810
1739147400000|2025-02-10 00:30:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|880
1739147700000|2025-02-10 00:35:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1369
1739148000000|2025-02-10 00:40:00|||||||||688
1739148300000|2025-02-10 00:45:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|2045
1739148600000|2025-02-10 00:50:00|||||||||1002
1739148900000|2025-02-10 00:55:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|531
1739149200000|2025-02-10 01:00:00|||||||||1203
1739149500000|2025-02-10 01:05:00|||||||||1573
1739149800000|2025-02-10 01:10:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1035
1739150100000|2025-02-10 01:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|953
1739150400000|2025-02-10 01:20:00|||||||||141
1739150700000|2025-02-10 01:25:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|1380
1739151000000|2025-02-10 01:30:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|311
1739151300000|2025-02-10 01:35:00|||||||||900
1739151600000|2025-02-10 01:40:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|494
1739151900000|2025-02-10 01:45:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|640
1739152200000|2025-02-10 01:50:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1039
1739152500000|2025-02-10 01:55:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|263
1739152800000|2025-02-10 02:00:00|||||||||132
1739153100000|2025-02-10 02:05:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1034
1739153400000|2025-02-10 02:10:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|956
1739153700000|2025-02-10 02:15:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|806
1739154000000|2025-02-10 02:20:00|||||||||887
1739154300000|2025-02-10 02:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|136
1739154600000|2025-02-10 02:30:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|603
1739154900000|2025-02-10 02:35:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|632
1739155200000|2025-02-10 02:40:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|339
1739155500000|2025-02-10 02:45:00|||||||||142
1739155800000|2025-02-10 02:50:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|687
1739156100000|2025-02-10 02:55:00|||||||||212
1739156400000|2025-02-10 03:00:00|||||||||16
1739156700000|2025-02-10 03:05:00|||||||||289
1739157000000|2025-02-10 03:10:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|423
1739157300000|2025-02-10 03:15:00|||||||||556
1739157600000|2025-02-10 03:20:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|359
1739157900000|2025-02-10 03:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1035
1739158200000|2025-02-10 03:30:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|115
1739158500000|2025-02-10 03:35:00|||||||||129
1739158800000|2025-02-10 03:40:00|||||||||52
1739159100000|2025-02-10 03:45:00|||||||||69
1739159400000|2025-02-10 03:50:00|||||||||100
1739159700000|2025-02-10 03:55:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|252
1739160000000|2025-02-10 04:00:00|||||||||30
1739160300000|2025-02-10 04:05:00|||||||||119
1739160600000|2025-02-10 04:10:00|||||||||8
1739160900000|2025-02-10 04:15:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|310
1739161200000|2025-02-10 04:20:00|||||||||17
1739161500000|2025-02-10 04:25:00|||||||||317
1739161800000|2025-02-10 04:30:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|876
1739162100000|2025-02-10 04:35:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|193
1739162400000|2025-02-10 04:40:00|||||||||41
1739162700000|2025-02-10 04:45:00|||||||||59
1739163000000|2025-02-10 04:50:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|616
1739163300000|2025-02-10 04:55:00|||||||||26
1739163600000|2025-02-10 05:00:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|95
1739163900000|2025-02-10 05:05:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|638
1739164200000|2025-02-10 05:10:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|857
1739164500000|2025-02-10 05:15:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|289
1739164800000|2025-02-10 05:20:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|420
1739165100000|2025-02-10 05:25:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|334
1739165400000|2025-02-10 05:30:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|854
1739165700000|2025-02-10 05:35:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|175
1739166000000|2025-02-10 05:40:00|||||||||111
1739166300000|2025-02-10 05:45:00|||||||||121
1739166600000|2025-02-10 05:50:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|209
1739166900000|2025-02-10 05:55:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|870
1739167200000|2025-02-10 06:00:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|181
1739167500000|2025-02-10 06:05:00|||||||||220
1739167800000|2025-02-10 06:10:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|744
1739168100000|2025-02-10 06:15:00|||||||||53
1739168400000|2025-02-10 06:20:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|331
1739168700000|2025-02-10 06:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|192
1739169000000|2025-02-10 06:30:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1830
1739169300000|2025-02-10 06:35:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|100
1739169600000|2025-02-10 06:40:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|446
1739169900000|2025-02-10 06:45:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|602
1739170200000|2025-02-10 06:50:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1283
1739170500000|2025-02-10 06:55:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|674
1739170800000|2025-02-10 07:00:00|10924.7|10920.7|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|900
1739171100000|2025-02-10 07:05:00|||||||||215
1739171400000|2025-02-10 07:10:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|668
1739171700000|2025-02-10 07:15:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|1407
1739172000000|2025-02-10 07:20:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|2578
1739172300000|2025-02-10 07:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|747
1739172600000|2025-02-10 07:30:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|2603
1739172900000|2025-02-10 07:35:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|124
1739173200000|2025-02-10 07:40:00|10923.1|10919.1|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|733
1739173500000|2025-02-10 07:45:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1615
1739173800000|2025-02-10 07:50:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|727
1739174100000|2025-02-10 07:55:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|644
1739174400000|2025-02-10 08:00:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10918.4|10914.4|2092
1739174700000|2025-02-10 08:05:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|2036
1739175000000|2025-02-10 08:10:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|2740
1739175300000|2025-02-10 08:15:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10912.2|10908.2|5636
1739175600000|2025-02-10 08:20:00|10912.2|10908.2|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|4261
1739175900000|2025-02-10 08:25:00|10912.2|10908.2|10916.8|10912.8|10916.8|10912.8|10910.6|10906.6|3281
1739176200000|2025-02-10 08:30:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|2445
1739176500000|2025-02-10 08:35:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|1816
1739176800000|2025-02-10 08:40:00|10920|10916|10920|10916|10920|10916|10920|10916|709
1739177100000|2025-02-10 08:45:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|1665
1739177400000|2025-02-10 08:50:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|818
1739177700000|2025-02-10 08:55:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|179
1739178000000|2025-02-10 09:00:00|10923.1|10919.1|10927.8|10923.8|10927.8|10923.8|10923.1|10919.1|7825
1739178300000|2025-02-10 09:05:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|3440
1739178600000|2025-02-10 09:10:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|3969
1739178900000|2025-02-10 09:15:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1105
1739179200000|2025-02-10 09:20:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|15041
1739179500000|2025-02-10 09:25:00|10918.4|10914.4|10923.1|10919.1|10923.1|10919.1|10918.4|10914.4|2563
1739179800000|2025-02-10 09:30:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1698
1739180100000|2025-02-10 09:35:00|10924.7|10920.7|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|2652
1739180400000|2025-02-10 09:40:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|693
1739180700000|2025-02-10 09:45:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10920|10916|1228
1739181000000|2025-02-10 09:50:00|10921.5|10917.5|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|676
1739181300000|2025-02-10 09:55:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|323
1739181600000|2025-02-10 10:00:00|10923.1|10919.1|10920|10916|10923.1|10919.1|10920|10916|1621
1739181900000|2025-02-10 10:05:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|818
1739182200000|2025-02-10 10:10:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|1200
1739182500000|2025-02-10 10:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|901
1739182800000|2025-02-10 10:20:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|943
1739183100000|2025-02-10 10:25:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|365
1739183400000|2025-02-10 10:30:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10916.8|10912.8|4489
1739183700000|2025-02-10 10:35:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|1056
1739184000000|2025-02-10 10:40:00|||||||||159
1739184300000|2025-02-10 10:45:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|464
1739184600000|2025-02-10 10:50:00|||||||||92
1739184900000|2025-02-10 10:55:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|171
1739185200000|2025-02-10 11:00:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|2412
1739185500000|2025-02-10 11:05:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|342
1739185800000|2025-02-10 11:10:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|847
1739186100000|2025-02-10 11:15:00|10920|10916|10916.8|10912.8|10920|10916|10916.8|10912.8|1387
1739186400000|2025-02-10 11:20:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|676
1739186700000|2025-02-10 11:25:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|1149
1739187000000|2025-02-10 11:30:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|717
1739187300000|2025-02-10 11:35:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|985
1739187600000|2025-02-10 11:40:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1311
1739187900000|2025-02-10 11:45:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|1190
1739188200000|2025-02-10 11:50:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|668
1739188500000|2025-02-10 11:55:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|727
1739188800000|2025-02-10 12:00:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|693
1739189100000|2025-02-10 12:05:00|10920|10916|10916.8|10912.8|10920|10916|10916.8|10912.8|1908
1739189400000|2025-02-10 12:10:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|1744
1739189700000|2025-02-10 12:15:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1276
1739190000000|2025-02-10 12:20:00|10916.8|10912.8|10920|10916|10920|10916|10916.8|10912.8|923
1739190300000|2025-02-10 12:25:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10915.3|10911.3|1870
1739190600000|2025-02-10 12:30:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|2925
1739190900000|2025-02-10 12:35:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|2133
1739191200000|2025-02-10 12:40:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1425
1739191500000|2025-02-10 12:45:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|660
1739191800000|2025-02-10 12:50:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|947
1739192100000|2025-02-10 12:55:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|4220
1739192400000|2025-02-10 13:00:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10920|10916|1919
1739192700000|2025-02-10 13:05:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|4540
1739193000000|2025-02-10 13:10:00|10924.7|10920.7|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|2349
1739193300000|2025-02-10 13:15:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1262
1739193600000|2025-02-10 13:20:00|10923.1|10919.1|10920|10916|10924.7|10920.7|10920|10916|3178
1739193900000|2025-02-10 13:25:00|10918.4|10914.4|10921.5|10917.5|10921.5|10917.5|10918.4|10914.4|1934
1739194200000|2025-02-10 13:30:00|10923.1|10919.1|10924.7|10920.7|10927.8|10923.8|10923.1|10919.1|9748
1739194500000|2025-02-10 13:35:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|5289
1739194800000|2025-02-10 13:40:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|4835
1739195100000|2025-02-10 13:45:00|10921.5|10917.5|10924.7|10920.7|10926.2|10922.2|10921.5|10917.5|2832
1739195400000|2025-02-10 13:50:00|10926.2|10922.2|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|5655
1739195700000|2025-02-10 13:55:00|10930.9|10926.9|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|6068
1739196000000|2025-02-10 14:00:00|10927.8|10923.8|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|1713
1739196300000|2025-02-10 14:05:00|10930.9|10926.9|10927.8|10923.8|10932.5|10928.5|10927.8|10923.8|3721
1739196600000|2025-02-10 14:10:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|3956
1739196900000|2025-02-10 14:15:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1872
1739197200000|2025-02-10 14:20:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10930.9|10926.9|4198
1739197500000|2025-02-10 14:25:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|5129
1739197800000|2025-02-10 14:30:00|10934|10930|10934|10930|10937.2|10933.2|10932.5|10928.5|7069
1739198100000|2025-02-10 14:35:00|10935.6|10931.6|10935.6|10931.6|10938.7|10934.7|10934|10930|8387
1739198400000|2025-02-10 14:40:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|2632
1739198700000|2025-02-10 14:45:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|3393
1739199000000|2025-02-10 14:50:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|4207
1739199300000|2025-02-10 14:55:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10937.2|10933.2|3614
1739199600000|2025-02-10 15:00:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|4088
1739199900000|2025-02-10 15:05:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|2300
1739200200000|2025-02-10 15:10:00|10937.2|10933.2|10940.3|10936.3|10941.8|10937.8|10937.2|10933.2|4652
1739200500000|2025-02-10 15:15:00|10938.7|10934.7|10938.7|10934.7|10941.8|10937.8|10937.2|10933.2|5186
1739200800000|2025-02-10 15:20:00|10937.2|10933.2|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|6451
1739201100000|2025-02-10 15:25:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10938.7|10934.7|3130
1739201400000|2025-02-10 15:30:00|10940.3|10936.3|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|974
1739201700000|2025-02-10 15:35:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10937.2|10933.2|6255
1739202000000|2025-02-10 15:40:00|10940.3|10936.3|10943.4|10939.4|10945|10941|10940.3|10936.3|7824
1739202300000|2025-02-10 15:45:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|9007
1739202600000|2025-02-10 15:50:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|7580
1739202900000|2025-02-10 15:55:00|10941.8|10937.8|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|5692
1739203200000|2025-02-10 16:00:00|10940.3|10936.3|10937.2|10933.2|10940.3|10936.3|10937.2|10933.2|6704
1739203500000|2025-02-10 16:05:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10934|10930|1752
1739203800000|2025-02-10 16:10:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|5701
1739204100000|2025-02-10 16:15:00|10932.5|10928.5|10935.6|10931.6|10935.6|10931.6|10930.9|10926.9|3879
1739204400000|2025-02-10 16:20:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|4093
1739204700000|2025-02-10 16:25:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10934|10930|2850
1739205000000|2025-02-10 16:30:00|10937.2|10933.2|10930.9|10926.9|10937.2|10933.2|10930.9|10926.9|2289
1739205300000|2025-02-10 16:35:00|10932.5|10928.5|10929.3|10925.3|10932.5|10928.5|10929.3|10925.3|3332
1739205600000|2025-02-10 16:40:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|997
1739205900000|2025-02-10 16:45:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|2054
1739206200000|2025-02-10 16:50:00|10929.3|10925.3|10932.5|10928.5|10932.5|10928.5|10929.3|10925.3|2616
1739206500000|2025-02-10 16:55:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|2073
1739206800000|2025-02-10 17:00:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|3187
1739207100000|2025-02-10 17:05:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|4674
1739207400000|2025-02-10 17:10:00|10927.8|10923.8|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|5919
1739207700000|2025-02-10 17:15:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|4464
1739208000000|2025-02-10 17:20:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|3258
1739208300000|2025-02-10 17:25:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10926.2|10922.2|8150
1739208600000|2025-02-10 17:30:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|5703
1739208900000|2025-02-10 17:35:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|2120
1739209200000|2025-02-10 17:40:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|515
1739209500000|2025-02-10 17:45:00|10924.7|10920.7|10923.1|10919.1|10926.2|10922.2|10921.5|10917.5|3490
1739209800000|2025-02-10 17:50:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|4293
1739210100000|2025-02-10 17:55:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1673
1739210400000|2025-02-10 18:00:00|||||||||363
1739210700000|2025-02-10 18:05:00|10924.7|10920.7|10927.8|10923.8|10927.8|10923.8|10924.7|10920.7|2330
1739211000000|2025-02-10 18:10:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|4150
1739211300000|2025-02-10 18:15:00|10926.2|10922.2|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|626
1739211600000|2025-02-10 18:20:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|3496
1739211900000|2025-02-10 18:25:00|10927.8|10923.8|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|1537
1739212200000|2025-02-10 18:30:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10924.7|10920.7|2329
1739212500000|2025-02-10 18:35:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|656
1739212800000|2025-02-10 18:40:00|10926.2|10922.2|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|2235
1739213100000|2025-02-10 18:45:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10920|10916|1493
1739213400000|2025-02-10 18:50:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|2890
1739213700000|2025-02-10 18:55:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|1020
1739214000000|2025-02-10 19:00:00|10921.5|10917.5|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|10658
1739214300000|2025-02-10 19:05:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|658
1739214600000|2025-02-10 19:10:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1039
1739214900000|2025-02-10 19:15:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1277
1739215200000|2025-02-10 19:20:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|806
1739215500000|2025-02-10 19:25:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|2043
1739215800000|2025-02-10 19:30:00|10924.7|10920.7|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|5483
1739216100000|2025-02-10 19:35:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|963
1739216400000|2025-02-10 19:40:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|3057
1739216700000|2025-02-10 19:45:00|10923.1|10919.1|10921.5|10917.5|10924.7|10920.7|10921.5|10917.5|3223
1739217000000|2025-02-10 19:50:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|17698
1739217300000|2025-02-10 19:55:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10921.5|10917.5|6243
1739217600000|2025-02-10 20:00:00|10926.2|10922.2|10921.5|10917.5|10926.2|10922.2|10921.5|10917.5|2338
1739217900000|2025-02-10 20:05:00|||||||||1889
1739218200000|2025-02-10 20:10:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|4082
1739218500000|2025-02-10 20:15:00|10920|10916|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|2613
1739218800000|2025-02-10 20:20:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|2843
1739219100000|2025-02-10 20:25:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|1000
1739219400000|2025-02-10 20:30:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1578
1739219700000|2025-02-10 20:35:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2060
1739220000000|2025-02-10 20:40:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|4129
1739220300000|2025-02-10 20:45:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|1112
1739220600000|2025-02-10 20:50:00|10913.7|10909.7|10918.4|10914.4|10918.4|10914.4|10913.7|10909.7|9302
1739220900000|2025-02-10 20:55:00|10920|10916|10920|10916|10920|10916|10920|10916|6713
1739221200000|2025-02-10 21:00:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|3911
1739221500000|2025-02-10 21:05:00|||||||||1159
1739221800000|2025-02-10 21:10:00|||||||||1669
1739222100000|2025-02-10 21:15:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|6880
1739222400000|2025-02-10 21:20:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|439
1739222700000|2025-02-10 21:25:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|4964
1739223000000|2025-02-10 21:30:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|2349
1739223300000|2025-02-10 21:35:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|1622
1739223600000|2025-02-10 21:40:00|||||||||1300
1739223900000|2025-02-10 21:45:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|1194
1739224200000|2025-02-10 21:50:00|||||||||732
1739224500000|2025-02-10 21:55:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|1225
1739228400000|2025-02-10 23:00:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|889
1739228700000|2025-02-10 23:05:00|||||||||87
1739229000000|2025-02-10 23:10:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|626
1739229300000|2025-02-10 23:15:00|||||||||901
1739229600000|2025-02-10 23:20:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|93
1739229900000|2025-02-10 23:25:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|2059
1739230200000|2025-02-10 23:30:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1137
1739230800000|2025-02-10 23:40:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|439
1739231100000|2025-02-10 23:45:00|||||||||17
1739231400000|2025-02-10 23:50:00|||||||||18
1739231700000|2025-02-10 23:55:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|1491
1739232000000|2025-02-11 00:00:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|396
1739232300000|2025-02-11 00:05:00|||||||||63
1739232600000|2025-02-11 00:10:00|||||||||257
1739232900000|2025-02-11 00:15:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|2478
1739233200000|2025-02-11 00:20:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|486
1739233500000|2025-02-11 00:25:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|552
1739233800000|2025-02-11 00:30:00|||||||||54
1739234100000|2025-02-11 00:35:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|599
1739234400000|2025-02-11 00:40:00|||||||||183
1739234700000|2025-02-11 00:45:00|||||||||942
1739235000000|2025-02-11 00:50:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|676
1739235300000|2025-02-11 00:55:00|||||||||568
1739235600000|2025-02-11 01:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|205
1739235900000|2025-02-11 01:05:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|357
1739236200000|2025-02-11 01:10:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|825
1739236500000|2025-02-11 01:15:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|363
1739236800000|2025-02-11 01:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|740
1739237100000|2025-02-11 01:25:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1318
1739237400000|2025-02-11 01:30:00|||||||||83
1739237700000|2025-02-11 01:35:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|804
1739238000000|2025-02-11 01:40:00|||||||||326
1739238300000|2025-02-11 01:45:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|64
1739238600000|2025-02-11 01:50:00|||||||||14
1739238900000|2025-02-11 01:55:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|234
1739239200000|2025-02-11 02:00:00|||||||||33
1739239500000|2025-02-11 02:05:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|593
1739239800000|2025-02-11 02:10:00|||||||||60
1739240100000|2025-02-11 02:15:00|10925.4|10921.4|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|641
1739240400000|2025-02-11 02:20:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|292
1739240700000|2025-02-11 02:25:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|178
1739241000000|2025-02-11 02:30:00|||||||||115
1739241300000|2025-02-11 02:35:00|||||||||271
1739241600000|2025-02-11 02:40:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1052
1739241900000|2025-02-11 02:45:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|1430
1739242200000|2025-02-11 02:50:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1061
1739242500000|2025-02-11 02:55:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|63
1739242800000|2025-02-11 03:00:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|547
1739243100000|2025-02-11 03:05:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|600
1739243400000|2025-02-11 03:10:00|||||||||105
1739243700000|2025-02-11 03:15:00|||||||||3
1739244000000|2025-02-11 03:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|115
1739244300000|2025-02-11 03:25:00|||||||||204
1739244600000|2025-02-11 03:30:00|||||||||181
1739244900000|2025-02-11 03:35:00|||||||||183
1739245200000|2025-02-11 03:40:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|403
1739245500000|2025-02-11 03:45:00|||||||||3
1739245800000|2025-02-11 03:50:00|||||||||87
1739246100000|2025-02-11 03:55:00|||||||||132
1739246400000|2025-02-11 04:00:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|283
1739246700000|2025-02-11 04:05:00|||||||||32
1739247000000|2025-02-11 04:10:00|||||||||49
1739247300000|2025-02-11 04:15:00|||||||||333
1739247600000|2025-02-11 04:20:00|||||||||42
1739247900000|2025-02-11 04:25:00|||||||||20
1739248200000|2025-02-11 04:30:00|||||||||41
1739248500000|2025-02-11 04:35:00|||||||||110
1739248800000|2025-02-11 04:40:00|||||||||1
1739249100000|2025-02-11 04:45:00|||||||||76
1739249400000|2025-02-11 04:50:00|||||||||26
1739249700000|2025-02-11 04:55:00|||||||||62
1739250000000|2025-02-11 05:00:00|||||||||19
1739250300000|2025-02-11 05:05:00|||||||||6
1739250600000|2025-02-11 05:10:00|||||||||2
1739250900000|2025-02-11 05:15:00|||||||||3
1739251200000|2025-02-11 05:20:00|||||||||259
1739251500000|2025-02-11 05:25:00|||||||||38
1739251800000|2025-02-11 05:30:00|||||||||45
1739252100000|2025-02-11 05:35:00|||||||||9
1739252400000|2025-02-11 05:40:00|||||||||68
1739252700000|2025-02-11 05:45:00|||||||||3
1739253000000|2025-02-11 05:50:00|||||||||80
1739253300000|2025-02-11 05:55:00|||||||||173
1739253600000|2025-02-11 06:00:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|126
1739253900000|2025-02-11 06:05:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|491
1739254200000|2025-02-11 06:10:00|10920|10916|10920|10916|10920|10916|10920|10916|163
1739254500000|2025-02-11 06:15:00|10918.4|10914.4|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|1791
1739254800000|2025-02-11 06:20:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|432
1739255100000|2025-02-11 06:25:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|1308
1739255400000|2025-02-11 06:30:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|724
1739255700000|2025-02-11 06:35:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|104
1739256000000|2025-02-11 06:40:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|442
1739256300000|2025-02-11 06:45:00|||||||||1142
1739256600000|2025-02-11 06:50:00|||||||||98
1739256900000|2025-02-11 06:55:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|2189
1739257200000|2025-02-11 07:00:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|709
1739257500000|2025-02-11 07:05:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|1489
1739257800000|2025-02-11 07:10:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|724
1739258100000|2025-02-11 07:15:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|554
1739258400000|2025-02-11 07:20:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|868
1739258700000|2025-02-11 07:25:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|725
1739259000000|2025-02-11 07:30:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|2081
1739259300000|2025-02-11 07:35:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|2274
1739259600000|2025-02-11 07:40:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|2147
1739259900000|2025-02-11 07:45:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|1104
1739260200000|2025-02-11 07:50:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|2258
1739260500000|2025-02-11 07:55:00|10909|10905|10912.2|10908.2|10912.2|10908.2|10909|10905|1259
1739260800000|2025-02-11 08:00:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1674
1739261100000|2025-02-11 08:05:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|2700
1739261400000|2025-02-11 08:10:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|3967
1739261700000|2025-02-11 08:15:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1135
1739262000000|2025-02-11 08:20:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|676
1739262300000|2025-02-11 08:25:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|976
1739262600000|2025-02-11 08:30:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|4563
1739262900000|2025-02-11 08:35:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|615
1739263200000|2025-02-11 08:40:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|634
1739263500000|2025-02-11 08:45:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1446
1739263800000|2025-02-11 08:50:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|2452
1739264100000|2025-02-11 08:55:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|1763
1739264400000|2025-02-11 09:00:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|2742
1739264700000|2025-02-11 09:05:00|10909|10905|10912.2|10908.2|10912.2|10908.2|10909|10905|919
1739265000000|2025-02-11 09:10:00|10910.6|10906.6|10909|10905|10912.2|10908.2|10909|10905|1344
1739265300000|2025-02-11 09:15:00|||||||||508
1739265600000|2025-02-11 09:20:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|1381
1739265900000|2025-02-11 09:25:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|2985
1739266200000|2025-02-11 09:30:00|10907.5|10903.5|10909|10905|10909|10905|10905.9|10901.9|1833
1739266500000|2025-02-11 09:35:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|386
1739266800000|2025-02-11 09:40:00|||||||||175
1739267100000|2025-02-11 09:45:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|622
1739267400000|2025-02-11 09:50:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|842
1739267700000|2025-02-11 09:55:00|10905.9|10901.9|10907.5|10903.5|10909|10905|10905.9|10901.9|1684
1739268000000|2025-02-11 10:00:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|627
1739268300000|2025-02-11 10:05:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|781
1739268600000|2025-02-11 10:10:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1018
1739268900000|2025-02-11 10:15:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1386
1739269200000|2025-02-11 10:20:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|958
1739269500000|2025-02-11 10:25:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1997
1739269800000|2025-02-11 10:30:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1926
1739270100000|2025-02-11 10:35:00|||||||||149
1739270400000|2025-02-11 10:40:00|||||||||895
1739270700000|2025-02-11 10:45:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1201
1739271000000|2025-02-11 10:50:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|265
1739271300000|2025-02-11 10:55:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1237
1739271600000|2025-02-11 11:00:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1888
1739271900000|2025-02-11 11:05:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|1780
1739272200000|2025-02-11 11:10:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|670
1739272500000|2025-02-11 11:15:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|902
1739272800000|2025-02-11 11:20:00|||||||||586
1739273100000|2025-02-11 11:25:00|||||||||1264
1739273400000|2025-02-11 11:30:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1527
1739273700000|2025-02-11 11:35:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|962
1739274000000|2025-02-11 11:40:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|714
1739274300000|2025-02-11 11:45:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|3867
1739274600000|2025-02-11 11:50:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|4160
1739274900000|2025-02-11 11:55:00|10902.8|10898.8|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|2985
1739275200000|2025-02-11 12:00:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|1703
1739275500000|2025-02-11 12:05:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|2006
1739275800000|2025-02-11 12:10:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|1584
1739276100000|2025-02-11 12:15:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|2737
1739276400000|2025-02-11 12:20:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1979
1739276700000|2025-02-11 12:25:00|10902.8|10898.8|10898.1|10894.1|10902.8|10898.8|10896.5|10892.5|9571
1739277000000|2025-02-11 12:30:00|10896.5|10892.5|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|4567
1739277300000|2025-02-11 12:35:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|829
1739277600000|2025-02-11 12:40:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|2521
1739277900000|2025-02-11 12:45:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|4352
1739278200000|2025-02-11 12:50:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1734
1739278500000|2025-02-11 12:55:00|10899.7|10895.7|10896.5|10892.5|10899.7|10895.7|10896.5|10892.5|4045
1739278800000|2025-02-11 13:00:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10895|10891|4181
1739279100000|2025-02-11 13:05:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|3943
1739279400000|2025-02-11 13:10:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10895|10891|1194
1739279700000|2025-02-11 13:15:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|2158
1739280000000|2025-02-11 13:20:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|4313
1739280300000|2025-02-11 13:25:00|10901.2|10897.2|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|4042
1739280600000|2025-02-11 13:30:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2278
1739280900000|2025-02-11 13:35:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10895|10891|5770
1739281200000|2025-02-11 13:40:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10893.4|10889.4|5298
1739281500000|2025-02-11 13:45:00|10893.4|10889.4|10895|10891|10895|10891|10891.8|10887.8|16298
1739281800000|2025-02-11 13:50:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|4752
1739282100000|2025-02-11 13:55:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|4631
1739282400000|2025-02-11 14:00:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|10586
1739282700000|2025-02-11 14:05:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|1986
1739283000000|2025-02-11 14:10:00|10897.3|10893.3|10896.5|10892.5|10897.3|10893.3|10895|10891|2981
1739283300000|2025-02-11 14:15:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|4732
1739283600000|2025-02-11 14:20:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|2455
1739283900000|2025-02-11 14:25:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|1295
1739284200000|2025-02-11 14:30:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|4971
1739284500000|2025-02-11 14:35:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|5490
1739284800000|2025-02-11 14:40:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|3112
1739285100000|2025-02-11 14:45:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|3720
1739285400000|2025-02-11 14:50:00|||||||||1760
1739285700000|2025-02-11 14:55:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|3328
1739286000000|2025-02-11 15:00:00|10901.2|10897.2|10895|10891|10902.8|10898.8|10895|10891|8525
1739286300000|2025-02-11 15:05:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10895|10891|3156
1739286600000|2025-02-11 15:10:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|4741
1739286900000|2025-02-11 15:15:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|8259
1739287200000|2025-02-11 15:20:00|10898.1|10894.1|10891.8|10887.8|10898.1|10894.1|10891.8|10887.8|4383
1739287500000|2025-02-11 15:25:00|10893.4|10889.4|10893.4|10889.4|10896.5|10892.5|10890.3|10886.3|6831
1739287800000|2025-02-11 15:30:00|10895|10891|10891.8|10887.8|10895|10891|10891.8|10887.8|6872
1739288100000|2025-02-11 15:35:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|5580
1739288400000|2025-02-11 15:40:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|4613
1739288700000|2025-02-11 15:45:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|8378
1739289000000|2025-02-11 15:50:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|3894
1739289300000|2025-02-11 15:55:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|5080
1739289600000|2025-02-11 16:00:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1733
1739289900000|2025-02-11 16:05:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2223
1739290200000|2025-02-11 16:10:00|10899.7|10895.7|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|2975
1739290500000|2025-02-11 16:15:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|8596
1739290800000|2025-02-11 16:20:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|2554
1739291100000|2025-02-11 16:25:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|4620
1739291400000|2025-02-11 16:30:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10898.1|10894.1|4641
1739291700000|2025-02-11 16:35:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|2341
1739292000000|2025-02-11 16:40:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|2292
1739292300000|2025-02-11 16:45:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|2982
1739292600000|2025-02-11 16:50:00|10902.8|10898.8|10899.7|10895.7|10902.8|10898.8|10898.1|10894.1|2778
1739292900000|2025-02-11 16:55:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|4300
1739293200000|2025-02-11 17:00:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|3006
1739293500000|2025-02-11 17:05:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|2277
1739293800000|2025-02-11 17:10:00|10896.5|10892.5|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|1135
1739294100000|2025-02-11 17:15:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|3000
1739294400000|2025-02-11 17:20:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|4908
1739294700000|2025-02-11 17:25:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1490
1739295000000|2025-02-11 17:30:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1659
1739295300000|2025-02-11 17:35:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|805
1739295600000|2025-02-11 17:40:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2592
1739295900000|2025-02-11 17:45:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1490
1739296200000|2025-02-11 17:50:00|10895|10891|10895|10891|10895|10891|10895|10891|1835
1739296500000|2025-02-11 17:55:00|||||||||3605
1739296800000|2025-02-11 18:00:00|10896.5|10892.5|10898.1|10894.1|10901.2|10897.2|10895|10891|4160
1739297100000|2025-02-11 18:05:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10895|10891|3461
1739297400000|2025-02-11 18:10:00|||||||||1813
1739297700000|2025-02-11 18:15:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|426
1739298000000|2025-02-11 18:20:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1269
1739298300000|2025-02-11 18:25:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|4530
1739298600000|2025-02-11 18:30:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|812
1739298900000|2025-02-11 18:35:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|8140
1739299200000|2025-02-11 18:40:00|||||||||901
1739299500000|2025-02-11 18:45:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|901
1739299800000|2025-02-11 18:50:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1948
1739300100000|2025-02-11 18:55:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|2574
1739300400000|2025-02-11 19:00:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1401
1739300700000|2025-02-11 19:05:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|972
1739301000000|2025-02-11 19:10:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1465
1739301300000|2025-02-11 19:15:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|1829
1739301600000|2025-02-11 19:20:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1436
1739301900000|2025-02-11 19:25:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|1247
1739302200000|2025-02-11 19:30:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|733
1739302500000|2025-02-11 19:35:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10895|10891|6851
1739302800000|2025-02-11 19:40:00|10901.2|10897.2|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|4807
1739303100000|2025-02-11 19:45:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|2205
1739303400000|2025-02-11 19:50:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|3221
1739303700000|2025-02-11 19:55:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|6229
1739304000000|2025-02-11 20:00:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|5564
1739304300000|2025-02-11 20:05:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|1505
1739304600000|2025-02-11 20:10:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|497
1739304900000|2025-02-11 20:15:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|1720
1739305200000|2025-02-11 20:20:00|||||||||533
1739305500000|2025-02-11 20:25:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|4766
1739305800000|2025-02-11 20:30:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|3039
1739306100000|2025-02-11 20:35:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|831
1739306400000|2025-02-11 20:40:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1331
1739306700000|2025-02-11 20:45:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1597
1739307000000|2025-02-11 20:50:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10896.5|10892.5|4389
1739307300000|2025-02-11 20:55:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|2404
1739307600000|2025-02-11 21:00:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|3404
1739307900000|2025-02-11 21:05:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|2275
1739308200000|2025-02-11 21:10:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|5284
1739308500000|2025-02-11 21:15:00|||||||||415
1739308800000|2025-02-11 21:20:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|1624
1739309100000|2025-02-11 21:25:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|5230
1739309400000|2025-02-11 21:30:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|2343
1739309700000|2025-02-11 21:35:00|||||||||1578
1739310000000|2025-02-11 21:40:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|3625
1739310300000|2025-02-11 21:45:00|||||||||2794
1739310600000|2025-02-11 21:50:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1325
1739310900000|2025-02-11 21:55:00|||||||||3072
1739314800000|2025-02-11 23:00:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1243
1739315100000|2025-02-11 23:05:00|||||||||94
1739315400000|2025-02-11 23:10:00|||||||||25
1739315700000|2025-02-11 23:15:00|||||||||161
1739316000000|2025-02-11 23:20:00|||||||||13
1739316300000|2025-02-11 23:25:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|423
1739316600000|2025-02-11 23:30:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|513
1739316900000|2025-02-11 23:35:00|10895|10891|10895|10891|10895|10891|10895|10891|245
1739317200000|2025-02-11 23:40:00|||||||||567
1739317500000|2025-02-11 23:45:00|||||||||91
1739317800000|2025-02-11 23:50:00|||||||||127
1739318100000|2025-02-11 23:55:00|||||||||51
1739318400000|2025-02-12 00:00:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|681
1739318700000|2025-02-12 00:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|401
1739319000000|2025-02-12 00:10:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1832
1739319300000|2025-02-12 00:15:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|531
1739319600000|2025-02-12 00:20:00|||||||||633
1739319900000|2025-02-12 00:25:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|1847
1739320200000|2025-02-12 00:30:00|||||||||366
1739320500000|2025-02-12 00:35:00|||||||||285
1739320800000|2025-02-12 00:40:00|||||||||43
1739321100000|2025-02-12 00:45:00|||||||||246
1739321400000|2025-02-12 00:50:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|660
1739321700000|2025-02-12 00:55:00|||||||||175
1739322000000|2025-02-12 01:00:00|10896.5|10892.5|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|2490
1739322300000|2025-02-12 01:05:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|5535
1739322600000|2025-02-12 01:10:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1058
1739322900000|2025-02-12 01:15:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|428
1739323200000|2025-02-12 01:20:00|||||||||65
1739323500000|2025-02-12 01:25:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|2016
1739323800000|2025-02-12 01:30:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|217
1739324100000|2025-02-12 01:35:00|||||||||138
1739324400000|2025-02-12 01:40:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|306
1739324700000|2025-02-12 01:45:00|||||||||498
1739325000000|2025-02-12 01:50:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1058
1739325300000|2025-02-12 01:55:00|||||||||436
1739325600000|2025-02-12 02:00:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|1802
1739325900000|2025-02-12 02:05:00|||||||||710
1739326200000|2025-02-12 02:10:00|||||||||60
1739326500000|2025-02-12 02:15:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1081
1739326800000|2025-02-12 02:20:00|||||||||477
1739327100000|2025-02-12 02:25:00|||||||||456
1739327400000|2025-02-12 02:30:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1848
1739327700000|2025-02-12 02:35:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|589
1739328000000|2025-02-12 02:40:00|||||||||235
1739328300000|2025-02-12 02:45:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|764
1739328600000|2025-02-12 02:50:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1165
1739328900000|2025-02-12 02:55:00|||||||||237
1739329200000|2025-02-12 03:00:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|1424
1739329500000|2025-02-12 03:05:00|||||||||633
1739329800000|2025-02-12 03:10:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|701
1739330100000|2025-02-12 03:15:00|10893.4|10889.4|10895|10891|10895|10891|10891.8|10887.8|6091
1739330400000|2025-02-12 03:20:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|799
1739330700000|2025-02-12 03:25:00|10893.4|10889.4|10893.4|10889.4|10898.1|10894.1|10893.4|10889.4|7501
1739331000000|2025-02-12 03:30:00|10891.1|10887.1|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|6472
1739331300000|2025-02-12 03:35:00|||||||||190
1739331600000|2025-02-12 03:40:00|||||||||306
1739331900000|2025-02-12 03:45:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|471
1739332200000|2025-02-12 03:50:00|||||||||416
1739332500000|2025-02-12 03:55:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|495
1739332800000|2025-02-12 04:00:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|193
1739333100000|2025-02-12 04:05:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|3083
1739333400000|2025-02-12 04:10:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1785
1739333700000|2025-02-12 04:15:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|1193
1739334000000|2025-02-12 04:20:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1473
1739334300000|2025-02-12 04:25:00|||||||||53
1739334600000|2025-02-12 04:30:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1191
1739334900000|2025-02-12 04:35:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|286
1739335200000|2025-02-12 04:40:00|||||||||329
1739335500000|2025-02-12 04:45:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|298
1739335800000|2025-02-12 04:50:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|437
1739336100000|2025-02-12 04:55:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|792
1739336400000|2025-02-12 05:00:00|||||||||16
1739336700000|2025-02-12 05:05:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|647
1739337000000|2025-02-12 05:10:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|193
1739337300000|2025-02-12 05:15:00|||||||||125
1739337600000|2025-02-12 05:20:00|||||||||349
1739337900000|2025-02-12 05:25:00|||||||||686
1739338200000|2025-02-12 05:30:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|342
1739338500000|2025-02-12 05:35:00|||||||||127
1739338800000|2025-02-12 05:40:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|416
1739339100000|2025-02-12 05:45:00|||||||||136
1739339400000|2025-02-12 05:50:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|600
1739339700000|2025-02-12 05:55:00|||||||||40
1739340000000|2025-02-12 06:00:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|434
1739340300000|2025-02-12 06:05:00|||||||||84
1739340600000|2025-02-12 06:10:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|2085
1739340900000|2025-02-12 06:15:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|197
1739341200000|2025-02-12 06:20:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1183
1739341500000|2025-02-12 06:25:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|271
1739341800000|2025-02-12 06:30:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|301
1739342100000|2025-02-12 06:35:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|999
1739342400000|2025-02-12 06:40:00|||||||||575
1739342700000|2025-02-12 06:45:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1117
1739343000000|2025-02-12 06:50:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|946
1739343300000|2025-02-12 06:55:00|||||||||399
1739343600000|2025-02-12 07:00:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|1132
1739343900000|2025-02-12 07:05:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|555
1739344200000|2025-02-12 07:10:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1573
1739344500000|2025-02-12 07:15:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|212
1739344800000|2025-02-12 07:20:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|886
1739345100000|2025-02-12 07:25:00|10890.3|10886.3|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|347
1739345400000|2025-02-12 07:30:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|1305
1739345700000|2025-02-12 07:35:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1444
1739346000000|2025-02-12 07:40:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|767
1739346300000|2025-02-12 07:45:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|340
1739346600000|2025-02-12 07:50:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|837
1739346900000|2025-02-12 07:55:00|||||||||314
1739347200000|2025-02-12 08:00:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1873
1739347500000|2025-02-12 08:05:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1270
1739347800000|2025-02-12 08:10:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|557
1739348100000|2025-02-12 08:15:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|3513
1739348400000|2025-02-12 08:20:00|||||||||572
1739348700000|2025-02-12 08:25:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|966
1739349000000|2025-02-12 08:30:00|||||||||4092
1739349300000|2025-02-12 08:35:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|285
1739349600000|2025-02-12 08:40:00|||||||||275
1739349900000|2025-02-12 08:45:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1164
1739350200000|2025-02-12 08:50:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1468
1739350500000|2025-02-12 08:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1229
1739350800000|2025-02-12 09:00:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|502
1739351100000|2025-02-12 09:05:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|1046
1739351400000|2025-02-12 09:10:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|679
1739351700000|2025-02-12 09:15:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|3575
1739352000000|2025-02-12 09:20:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|1376
1739352300000|2025-02-12 09:25:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|567
1739352600000|2025-02-12 09:30:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1008
1739352900000|2025-02-12 09:35:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|596
1739353200000|2025-02-12 09:40:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|247
1739353500000|2025-02-12 09:45:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|861
1739353800000|2025-02-12 09:50:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|2120
1739354100000|2025-02-12 09:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|501
1739354400000|2025-02-12 10:00:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1117
1739354700000|2025-02-12 10:05:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|689
1739355000000|2025-02-12 10:10:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1727
1739355300000|2025-02-12 10:15:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|740
1739355600000|2025-02-12 10:20:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1485
1739355900000|2025-02-12 10:25:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1582
1739356200000|2025-02-12 10:30:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|238
1739356500000|2025-02-12 10:35:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1658
1739356800000|2025-02-12 10:40:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|583
1739357100000|2025-02-12 10:45:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|446
1739357400000|2025-02-12 10:50:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|357
1739357700000|2025-02-12 10:55:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|3023
1739358000000|2025-02-12 11:00:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2657
1739358300000|2025-02-12 11:05:00|10896.5|10892.5|10893.4|10889.4|10898.1|10894.1|10893.4|10889.4|1984
1739358600000|2025-02-12 11:10:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1059
1739358900000|2025-02-12 11:15:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|3611
1739359200000|2025-02-12 11:20:00|10896.5|10892.5|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|2067
1739359500000|2025-02-12 11:25:00|||||||||118
1739359800000|2025-02-12 11:30:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1510
1739360100000|2025-02-12 11:35:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2050
1739360400000|2025-02-12 11:40:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1217
1739360700000|2025-02-12 11:45:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|300
1739361000000|2025-02-12 11:50:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|4779
1739361300000|2025-02-12 11:55:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|2422
1739361600000|2025-02-12 12:00:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|1216
1739361900000|2025-02-12 12:05:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|1428
1739362200000|2025-02-12 12:10:00|10895|10891|10890.3|10886.3|10895|10891|10890.3|10886.3|3451
1739362500000|2025-02-12 12:15:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|5008
1739362800000|2025-02-12 12:20:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2464
1739363100000|2025-02-12 12:25:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2524
1739363400000|2025-02-12 12:30:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|2609
1739363700000|2025-02-12 12:35:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10888.7|10884.7|4625
1739364000000|2025-02-12 12:40:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|2228
1739364300000|2025-02-12 12:45:00|10891.8|10887.8|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|6424
1739364600000|2025-02-12 12:50:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2016
1739364900000|2025-02-12 12:55:00|10890.3|10886.3|10891.8|10887.8|10895|10891|10890.3|10886.3|5785
1739365200000|2025-02-12 13:00:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10890.3|10886.3|5146
1739365500000|2025-02-12 13:05:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|7689
1739365800000|2025-02-12 13:10:00|10893.4|10889.4|10895|10891|10895|10891|10891.8|10887.8|3321
1739366100000|2025-02-12 13:15:00|10893.4|10889.4|10898.1|10894.1|10898.1|10894.1|10891.8|10887.8|8593
1739366400000|2025-02-12 13:20:00|10899.7|10895.7|10896.5|10892.5|10901.2|10897.2|10896.5|10892.5|8369
1739366700000|2025-02-12 13:25:00|10898.1|10894.1|10902.8|10898.8|10903.6|10899.6|10898.1|10894.1|8425
1739367000000|2025-02-12 13:30:00|10902|10898|10840.3|10836.3|10913.7|10909.7|10835.6|10831.6|38811
1739367300000|2025-02-12 13:35:00|10838.7|10834.7|10826.2|10822.2|10840.3|10836.3|10826.2|10822.2|40984
1739367600000|2025-02-12 13:40:00|10824.7|10820.7|10830.9|10826.9|10830.9|10826.9|10821.5|10817.5|21802
1739367900000|2025-02-12 13:45:00|10832.5|10828.5|10834|10830|10835.6|10831.6|10830.9|10826.9|14082
1739368200000|2025-02-12 13:50:00|10832.5|10828.5|10829.3|10825.3|10838.7|10834.7|10829.3|10825.3|17232
1739368500000|2025-02-12 13:55:00|10830.9|10826.9|10827.8|10823.8|10830.9|10826.9|10826.2|10822.2|18004
1739368800000|2025-02-12 14:00:00|10826.2|10822.2|10826.2|10822.2|10832.5|10828.5|10824.7|10820.7|22006
1739369100000|2025-02-12 14:05:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|24156
1739369400000|2025-02-12 14:10:00|10824.7|10820.7|10824.7|10820.7|10826.2|10822.2|10823.1|10819.1|9326
1739369700000|2025-02-12 14:15:00|10823.1|10819.1|10823.1|10819.1|10826.2|10822.2|10821.5|10817.5|17169
1739370000000|2025-02-12 14:20:00|10821.5|10817.5|10824.7|10820.7|10827.8|10823.8|10820|10816|17864
1739370300000|2025-02-12 14:25:00|10826.2|10822.2|10832.5|10828.5|10832.5|10828.5|10824.7|10820.7|20697
1739370600000|2025-02-12 14:30:00|10830.9|10826.9|10832.5|10828.5|10834|10830|10830.9|10826.9|18939
1739370900000|2025-02-12 14:35:00|10830.9|10826.9|10829.3|10825.3|10834|10830|10827.8|10823.8|20131
1739371200000|2025-02-12 14:40:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10824.7|10820.7|15750
1739371500000|2025-02-12 14:45:00|10824.7|10820.7|10821.5|10817.5|10824.7|10820.7|10821.5|10817.5|17426
1739371800000|2025-02-12 14:50:00|10820|10816|10821.5|10817.5|10823.1|10819.1|10820|10816|9466
1739372100000|2025-02-12 14:55:00|10823.1|10819.1|10821.5|10817.5|10823.1|10819.1|10820|10816|8083
1739372400000|2025-02-12 15:00:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10818.4|10814.4|9604
1739372700000|2025-02-12 15:05:00|10820|10816|10821.5|10817.5|10823.1|10819.1|10820|10816|14103
1739373000000|2025-02-12 15:10:00|10820|10816|10818.4|10814.4|10821.5|10817.5|10816.8|10812.8|8973
1739373300000|2025-02-12 15:15:00|10816.8|10812.8|10816.8|10812.8|10818.4|10814.4|10815.3|10811.3|14861
1739373600000|2025-02-12 15:20:00|10818.4|10814.4|10820|10816|10820|10816|10815.3|10811.3|6717
1739373900000|2025-02-12 15:25:00|10818.4|10814.4|10818.4|10814.4|10821.5|10817.5|10816.8|10812.8|7745
1739374200000|2025-02-12 15:30:00|10820|10816|10820|10816|10821.5|10817.5|10818.4|10814.4|3114
1739374500000|2025-02-12 15:35:00|10818.4|10814.4|10820|10816|10820|10816|10818.4|10814.4|4319
1739374800000|2025-02-12 15:40:00|10818.4|10814.4|10821.5|10817.5|10821.5|10817.5|10818.4|10814.4|5779
1739375100000|2025-02-12 15:45:00|10820|10816|10820|10816|10821.5|10817.5|10818.4|10814.4|6064
1739375400000|2025-02-12 15:50:00|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|10821.5|10817.5|4736
1739375700000|2025-02-12 15:55:00|10820|10816|10821.5|10817.5|10821.5|10817.5|10820|10816|12851
1739376000000|2025-02-12 16:00:00|10820|10816|10818.4|10814.4|10820|10816|10818.4|10814.4|3816
1739376300000|2025-02-12 16:05:00|10816.8|10812.8|10820|10816|10820|10816|10816.8|10812.8|7355
1739376600000|2025-02-12 16:10:00|10818.4|10814.4|10820|10816|10821.5|10817.5|10818.4|10814.4|10181
1739376900000|2025-02-12 16:15:00|10821.5|10817.5|10818.4|10814.4|10821.5|10817.5|10816.8|10812.8|13036
1739377200000|2025-02-12 16:20:00|10816.8|10812.8|10820|10816|10820|10816|10816.8|10812.8|5459
1739377500000|2025-02-12 16:25:00|10821.5|10817.5|10823.1|10819.1|10823.1|10819.1|10821.5|10817.5|4626
1739377800000|2025-02-12 16:30:00|10821.5|10817.5|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|5635
1739378100000|2025-02-12 16:35:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|6202
1739378400000|2025-02-12 16:40:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10821.5|10817.5|5077
1739378700000|2025-02-12 16:45:00|10824.7|10820.7|10824.7|10820.7|10824.7|10820.7|10823.1|10819.1|4499
1739379000000|2025-02-12 16:50:00|10823.1|10819.1|10826.2|10822.2|10826.2|10822.2|10823.1|10819.1|8698
1739379300000|2025-02-12 16:55:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|4872
1739379600000|2025-02-12 17:00:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|5466
1739379900000|2025-02-12 17:05:00|10832.5|10828.5|10827.8|10823.8|10832.5|10828.5|10827.8|10823.8|6441
1739380200000|2025-02-12 17:10:00|10829.3|10825.3|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|3676
1739380500000|2025-02-12 17:15:00|10830.9|10826.9|10832.5|10828.5|10832.5|10828.5|10829.3|10825.3|4757
1739380800000|2025-02-12 17:20:00|10834|10830|10832.5|10828.5|10834|10830|10830.9|10826.9|5076
1739381100000|2025-02-12 17:25:00|10834|10830|10830.9|10826.9|10834|10830|10830.9|10826.9|9867
1739381400000|2025-02-12 17:30:00|10832.5|10828.5|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|11240
1739381700000|2025-02-12 17:35:00|10830.9|10826.9|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|4825
1739382000000|2025-02-12 17:40:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|5936
1739382300000|2025-02-12 17:45:00|10832.5|10828.5|10834|10830|10835.6|10831.6|10832.5|10828.5|4239
1739382600000|2025-02-12 17:50:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10832.5|10828.5|8270
1739382900000|2025-02-12 17:55:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10834|10830|10347
1739383200000|2025-02-12 18:00:00|10830.9|10826.9|10827.8|10823.8|10830.9|10826.9|10827.8|10823.8|8782
1739383500000|2025-02-12 18:05:00|10826.2|10822.2|10827.8|10823.8|10829.3|10825.3|10824.7|10820.7|6902
1739383800000|2025-02-12 18:10:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|2298
1739384100000|2025-02-12 18:15:00|10829.3|10825.3|10826.2|10822.2|10829.3|10825.3|10826.2|10822.2|2141
1739384400000|2025-02-12 18:20:00|10824.7|10820.7|10826.2|10822.2|10826.2|10822.2|10824.7|10820.7|7555
1739384700000|2025-02-12 18:25:00|10824.7|10820.7|10827.8|10823.8|10827.8|10823.8|10824.7|10820.7|3935
1739385000000|2025-02-12 18:30:00|10826.2|10822.2|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|6492
1739385300000|2025-02-12 18:35:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|3607
1739385600000|2025-02-12 18:40:00|10832.5|10828.5|10832.5|10828.5|10834|10830|10832.5|10828.5|8487
1739385900000|2025-02-12 18:45:00|10834|10830|10832.5|10828.5|10834|10830|10832.5|10828.5|3200
1739386200000|2025-02-12 18:50:00|10834|10830|10834|10830|10834|10830|10832.5|10828.5|1618
1739386500000|2025-02-12 18:55:00|10835.6|10831.6|10834|10830|10835.6|10831.6|10832.5|10828.5|4742
1739386800000|2025-02-12 19:00:00|10832.5|10828.5|10834|10830|10835.6|10831.6|10832.5|10828.5|3638
1739387100000|2025-02-12 19:05:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10830.9|10826.9|5428
1739387400000|2025-02-12 19:10:00|10830.9|10826.9|10829.3|10825.3|10830.9|10826.9|10827.8|10823.8|4842
1739387700000|2025-02-12 19:15:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|4049
1739388000000|2025-02-12 19:20:00|10826.2|10822.2|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|2985
1739388300000|2025-02-12 19:25:00|10827.8|10823.8|10826.2|10822.2|10827.8|10823.8|10826.2|10822.2|1936
1739388600000|2025-02-12 19:30:00|10827.8|10823.8|10827.8|10823.8|10829.3|10825.3|10827.8|10823.8|2985
1739388900000|2025-02-12 19:35:00|10829.3|10825.3|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|2160
1739389200000|2025-02-12 19:40:00|10827.8|10823.8|10829.3|10825.3|10829.3|10825.3|10827.8|10823.8|2736
1739389500000|2025-02-12 19:45:00|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|10827.8|10823.8|2923
1739389800000|2025-02-12 19:50:00|10826.2|10822.2|10827.8|10823.8|10827.8|10823.8|10826.2|10822.2|3124
1739390100000|2025-02-12 19:55:00|10826.2|10822.2|10829.3|10825.3|10829.3|10825.3|10826.2|10822.2|19229
1739390400000|2025-02-12 20:00:00|10827.8|10823.8|10830.9|10826.9|10830.9|10826.9|10827.8|10823.8|4244
1739390700000|2025-02-12 20:05:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|3518
1739391000000|2025-02-12 20:10:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|2280
1739391300000|2025-02-12 20:15:00|||||||||1303
1739391600000|2025-02-12 20:20:00|10829.3|10825.3|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|1457
1739391900000|2025-02-12 20:25:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|3474
1739392200000|2025-02-12 20:30:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|1546
1739392500000|2025-02-12 20:35:00|10830.9|10826.9|10829.3|10825.3|10832.5|10828.5|10829.3|10825.3|8391
1739392800000|2025-02-12 20:40:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10829.3|10825.3|6450
1739393100000|2025-02-12 20:45:00|10829.3|10825.3|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|4625
1739393400000|2025-02-12 20:50:00|10832.5|10828.5|10830.9|10826.9|10832.5|10828.5|10830.9|10826.9|1833
1739393700000|2025-02-12 20:55:00|10829.3|10825.3|10830.9|10826.9|10832.5|10828.5|10829.3|10825.3|3595
1739394000000|2025-02-12 21:00:00|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|10832.5|10828.5|2313
1739394300000|2025-02-12 21:05:00|||||||||450
1739394600000|2025-02-12 21:10:00|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|10830.9|10826.9|2832
1739394900000|2025-02-12 21:15:00|10832.5|10828.5|10834|10830|10834|10830|10832.5|10828.5|1220
1739395200000|2025-02-12 21:20:00|||||||||1481
1739395500000|2025-02-12 21:25:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10834|10830|5903
1739395800000|2025-02-12 21:30:00|||||||||1320
1739396100000|2025-02-12 21:35:00|||||||||2751
1739396400000|2025-02-12 21:40:00|||||||||2858
1739396700000|2025-02-12 21:45:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|2801
1739397000000|2025-02-12 21:50:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|2069
1739397300000|2025-02-12 21:55:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1365
1739401200000|2025-02-12 23:00:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10834|10830|1154
1739401500000|2025-02-12 23:05:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1230
1739401800000|2025-02-12 23:10:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|218
1739402100000|2025-02-12 23:15:00|||||||||371
1739402400000|2025-02-12 23:20:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|392
1739402700000|2025-02-12 23:25:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|1101
1739403000000|2025-02-12 23:30:00|||||||||599
1739403300000|2025-02-12 23:35:00|10834|10830|10834|10830|10834|10830|10834|10830|468
1739403600000|2025-02-12 23:40:00|||||||||63
1739403900000|2025-02-12 23:45:00|||||||||853
1739404200000|2025-02-12 23:50:00|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|10835.6|10831.6|365
1739404500000|2025-02-12 23:55:00|10834|10830|10835.6|10831.6|10835.6|10831.6|10834|10830|454
1739404800000|2025-02-13 00:00:00|||||||||127
1739405100000|2025-02-13 00:05:00|||||||||637
1739405400000|2025-02-13 00:10:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|741
1739405700000|2025-02-13 00:15:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10837.2|10833.2|1079
1739406000000|2025-02-13 00:20:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|204
1739406300000|2025-02-13 00:25:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|1220
1739406600000|2025-02-13 00:30:00|10837.2|10833.2|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|549
1739406900000|2025-02-13 00:35:00|||||||||47
1739407200000|2025-02-13 00:40:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|316
1739407500000|2025-02-13 00:45:00|||||||||91
1739407800000|2025-02-13 00:50:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|646
1739408100000|2025-02-13 00:55:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|721
1739408400000|2025-02-13 01:00:00|||||||||539
1739408700000|2025-02-13 01:05:00|10835.6|10831.6|10835.6|10831.6|10837.2|10833.2|10835.6|10831.6|777
1739409000000|2025-02-13 01:10:00|10837.2|10833.2|10837.2|10833.2|10837.2|10833.2|10835.6|10831.6|347
1739409300000|2025-02-13 01:15:00|10838.7|10834.7|10840.3|10836.3|10840.3|10836.3|10838.7|10834.7|2384
1739409600000|2025-02-13 01:20:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|2570
1739409900000|2025-02-13 01:25:00|10840.3|10836.3|10840.3|10836.3|10841.8|10837.8|10840.3|10836.3|945
1739410200000|2025-02-13 01:30:00|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|10838.7|10834.7|521
1739410500000|2025-02-13 01:35:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|401
1739410800000|2025-02-13 01:40:00|||||||||414
1739411100000|2025-02-13 01:45:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1990
1739411400000|2025-02-13 01:50:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|1209
1739411700000|2025-02-13 01:55:00|||||||||1650
1739412000000|2025-02-13 02:00:00|||||||||570
1739412300000|2025-02-13 02:05:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|1233
1739412600000|2025-02-13 02:10:00|||||||||118
1739412900000|2025-02-13 02:15:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|78
1739413200000|2025-02-13 02:20:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1072
1739413500000|2025-02-13 02:25:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|1210
1739413800000|2025-02-13 02:30:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|478
1739414100000|2025-02-13 02:35:00|10845|10841|10845|10841|10845|10841|10845|10841|227
1739414400000|2025-02-13 02:40:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10845|10841|1274
1739414700000|2025-02-13 02:45:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|1775
1739415000000|2025-02-13 02:50:00|||||||||807
1739415300000|2025-02-13 02:55:00|||||||||124
1739415600000|2025-02-13 03:00:00|||||||||754
1739415900000|2025-02-13 03:05:00|||||||||394
1739416200000|2025-02-13 03:10:00|||||||||107
1739416500000|2025-02-13 03:15:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|839
1739416800000|2025-02-13 03:20:00|||||||||140
1739417100000|2025-02-13 03:25:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|468
1739417400000|2025-02-13 03:30:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|2177
1739417700000|2025-02-13 03:35:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|116
1739418000000|2025-02-13 03:40:00|10845|10841|10845|10841|10845|10841|10845|10841|236
1739418300000|2025-02-13 03:45:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|68
1739418600000|2025-02-13 03:50:00|||||||||348
1739418900000|2025-02-13 03:55:00|||||||||419
1739419200000|2025-02-13 04:00:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|292
1739419500000|2025-02-13 04:05:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|537
1739419800000|2025-02-13 04:10:00|||||||||2208
1739420100000|2025-02-13 04:15:00|||||||||149
1739420400000|2025-02-13 04:20:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|610
1739420700000|2025-02-13 04:25:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|816
1739421000000|2025-02-13 04:30:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|1313
1739421300000|2025-02-13 04:35:00|||||||||647
1739421600000|2025-02-13 04:40:00|||||||||555
1739421900000|2025-02-13 04:45:00|||||||||43
1739422200000|2025-02-13 04:50:00|||||||||83
1739422500000|2025-02-13 04:55:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|714
1739422800000|2025-02-13 05:00:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|1336
1739423100000|2025-02-13 05:05:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|133
1739423400000|2025-02-13 05:10:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|62
1739423700000|2025-02-13 05:15:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|508
1739424000000|2025-02-13 05:20:00|||||||||132
1739424300000|2025-02-13 05:25:00|||||||||53
1739424600000|2025-02-13 05:30:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|913
1739424900000|2025-02-13 05:35:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|440
1739425200000|2025-02-13 05:40:00|||||||||889
1739425500000|2025-02-13 05:45:00|10845|10841|10845|10841|10845|10841|10845|10841|142
1739425800000|2025-02-13 05:50:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|387
1739426100000|2025-02-13 05:55:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|722
1739426400000|2025-02-13 06:00:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|286
1739426700000|2025-02-13 06:05:00|||||||||41
1739427000000|2025-02-13 06:10:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|809
1739427300000|2025-02-13 06:15:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|1641
1739427600000|2025-02-13 06:20:00|10845|10841|10845|10841|10846.5|10842.5|10845|10841|549
1739427900000|2025-02-13 06:25:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|524
1739428200000|2025-02-13 06:30:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|506
1739428500000|2025-02-13 06:35:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|599
1739428800000|2025-02-13 06:40:00|||||||||250
1739429100000|2025-02-13 06:45:00|||||||||116
1739429400000|2025-02-13 06:50:00|||||||||1568
1739429700000|2025-02-13 06:55:00|||||||||1063
1739430000000|2025-02-13 07:00:00|||||||||2944
1739430300000|2025-02-13 07:05:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|980
1739430600000|2025-02-13 07:10:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|857
1739430900000|2025-02-13 07:15:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|2305
1739431200000|2025-02-13 07:20:00|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|10840.3|10836.3|1528
1739431500000|2025-02-13 07:25:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|349
1739431800000|2025-02-13 07:30:00|10843.4|10839.4|10840.3|10836.3|10843.4|10839.4|10840.3|10836.3|1814
1739432100000|2025-02-13 07:35:00|||||||||561
1739432400000|2025-02-13 07:40:00|||||||||1930
1739432700000|2025-02-13 07:45:00|||||||||731
1739433000000|2025-02-13 07:50:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1519
1739433300000|2025-02-13 07:55:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|3424
1739433600000|2025-02-13 08:00:00|10840.3|10836.3|10841.8|10837.8|10841.8|10837.8|10840.3|10836.3|1570
1739433900000|2025-02-13 08:05:00|10843.4|10839.4|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|3246
1739434200000|2025-02-13 08:10:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1326
1739434500000|2025-02-13 08:15:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10845|10841|2558
1739434800000|2025-02-13 08:20:00|10845|10841|10846.5|10842.5|10846.5|10842.5|10843.4|10839.4|2271
1739435100000|2025-02-13 08:25:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|902
1739435400000|2025-02-13 08:30:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1218
1739435700000|2025-02-13 08:35:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1365
1739436000000|2025-02-13 08:40:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1567
1739436300000|2025-02-13 08:45:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|2590
1739436600000|2025-02-13 08:50:00|||||||||719
1739436900000|2025-02-13 08:55:00|10849.7|10845.7|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1880
1739437200000|2025-02-13 09:00:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|2024
1739437500000|2025-02-13 09:05:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1697
1739437800000|2025-02-13 09:10:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1250
1739438100000|2025-02-13 09:15:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|726
1739438400000|2025-02-13 09:20:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|844
1739438700000|2025-02-13 09:25:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1970
1739439000000|2025-02-13 09:30:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|2546
1739439300000|2025-02-13 09:35:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|1706
1739439600000|2025-02-13 09:40:00|10845|10841|10843.4|10839.4|10845|10841|10843.4|10839.4|2458
1739439900000|2025-02-13 09:45:00|10845|10841|10845|10841|10845|10841|10843.4|10839.4|726
1739440200000|2025-02-13 09:50:00|10843.4|10839.4|10843.4|10839.4|10845|10841|10843.4|10839.4|1100
1739440500000|2025-02-13 09:55:00|||||||||64
1739440800000|2025-02-13 10:00:00|10841.8|10837.8|10843.4|10839.4|10843.4|10839.4|10841.8|10837.8|1179
1739441100000|2025-02-13 10:05:00|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|10841.8|10837.8|568
1739441400000|2025-02-13 10:10:00|10843.4|10839.4|10841.8|10837.8|10843.4|10839.4|10841.8|10837.8|2215
1739441700000|2025-02-13 10:15:00|10843.4|10839.4|10845|10841|10845|10841|10843.4|10839.4|1027
1739442000000|2025-02-13 10:20:00|||||||||122
1739442300000|2025-02-13 10:25:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|1114
1739442600000|2025-02-13 10:30:00|10848.1|10844.1|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|798
1739442900000|2025-02-13 10:35:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|315
1739443200000|2025-02-13 10:40:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|653
1739443500000|2025-02-13 10:45:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1109
1739443800000|2025-02-13 10:50:00|||||||||1594
1739444100000|2025-02-13 10:55:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|1566
1739444400000|2025-02-13 11:00:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1072
1739444700000|2025-02-13 11:05:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1493
1739445000000|2025-02-13 11:10:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|299
1739445300000|2025-02-13 11:15:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|466
1739445600000|2025-02-13 11:20:00|||||||||336
1739445900000|2025-02-13 11:25:00|10846.5|10842.5|10846.5|10842.5|10848.1|10844.1|10846.5|10842.5|1348
1739446200000|2025-02-13 11:30:00|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|10848.1|10844.1|409
1739446500000|2025-02-13 11:35:00|||||||||418
1739446800000|2025-02-13 11:40:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10846.5|10842.5|808
1739447100000|2025-02-13 11:45:00|10846.5|10842.5|10849.7|10845.7|10852.8|10848.8|10846.5|10842.5|7992
1739447400000|2025-02-13 11:50:00|10851.2|10847.2|10854.3|10850.3|10854.3|10850.3|10849.7|10845.7|10414
1739447700000|2025-02-13 11:55:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|5734
1739448000000|2025-02-13 12:00:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|8517
1739448300000|2025-02-13 12:05:00|10852.8|10848.8|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|1432
1739448600000|2025-02-13 12:10:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|2121
1739448900000|2025-02-13 12:15:00|10848.1|10844.1|10849.7|10845.7|10851.2|10847.2|10848.1|10844.1|2388
1739449200000|2025-02-13 12:20:00|10851.2|10847.2|10851.2|10847.2|10852.8|10848.8|10849.7|10845.7|2512
1739449500000|2025-02-13 12:25:00|10852.8|10848.8|10851.2|10847.2|10852.8|10848.8|10851.2|10847.2|2775
1739449800000|2025-02-13 12:30:00|10852.8|10848.8|10849.7|10845.7|10852.8|10848.8|10849.7|10845.7|736
1739450100000|2025-02-13 12:35:00|||||||||1827
1739450400000|2025-02-13 12:40:00|||||||||684
1739450700000|2025-02-13 12:45:00|10848.1|10844.1|10849.7|10845.7|10849.7|10845.7|10848.1|10844.1|1883
1739451000000|2025-02-13 12:50:00|||||||||1651
1739451300000|2025-02-13 12:55:00|10848.1|10844.1|10848.1|10844.1|10849.7|10845.7|10846.5|10842.5|7786
1739451600000|2025-02-13 13:00:00|10849.7|10845.7|10848.1|10844.1|10849.7|10845.7|10848.1|10844.1|1003
1739451900000|2025-02-13 13:05:00|10846.5|10842.5|10845|10841|10846.5|10842.5|10845|10841|3502
1739452200000|2025-02-13 13:10:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10845|10841|3676
1739452500000|2025-02-13 13:15:00|||||||||1716
1739452800000|2025-02-13 13:20:00|10846.5|10842.5|10848.1|10844.1|10848.1|10844.1|10845|10841|4088
1739453100000|2025-02-13 13:25:00|10846.5|10842.5|10848.1|10844.1|10849.7|10845.7|10845.8|10841.8|9224
1739453400000|2025-02-13 13:30:00|10841.8|10837.8|10854.3|10850.3|10873.9|10869.9|10835.6|10831.6|47391
1739453700000|2025-02-13 13:35:00|10852.8|10848.8|10870|10866|10870|10866|10852.8|10848.8|30340
1739454000000|2025-02-13 13:40:00|10868.4|10864.4|10868.4|10864.4|10871.5|10867.5|10863.7|10859.7|17814
1739454300000|2025-02-13 13:45:00|10870|10866|10868.4|10864.4|10870|10866|10863.7|10859.7|14893
1739454600000|2025-02-13 13:50:00|10870|10866|10870|10866|10873.1|10869.1|10866.8|10862.8|10348
1739454900000|2025-02-13 13:55:00|10871.5|10867.5|10873.1|10869.1|10876.2|10872.2|10870|10866|16481
1739455200000|2025-02-13 14:00:00|10871.5|10867.5|10868.4|10864.4|10873.1|10869.1|10866.8|10862.8|21552
1739455500000|2025-02-13 14:05:00|10870|10866|10871.5|10867.5|10874.7|10870.7|10870|10866|11913
1739455800000|2025-02-13 14:10:00|10873.1|10869.1|10876.2|10872.2|10877.8|10873.8|10873.1|10869.1|21281
1739456100000|2025-02-13 14:15:00|10877.8|10873.8|10879.3|10875.3|10880.9|10876.9|10877.8|10873.8|9768
1739456400000|2025-02-13 14:20:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|8228
1739456700000|2025-02-13 14:25:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10876.2|10872.2|4935
1739457000000|2025-02-13 14:30:00|10876.2|10872.2|10877.8|10873.8|10880.9|10876.9|10876.2|10872.2|5957
1739457300000|2025-02-13 14:35:00|10879.3|10875.3|10882.5|10878.5|10884|10880|10879.3|10875.3|6019
1739457600000|2025-02-13 14:40:00|10884|10880|10880.9|10876.9|10885.6|10881.6|10879.3|10875.3|13403
1739457900000|2025-02-13 14:45:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|9940
1739458200000|2025-02-13 14:50:00|10879.3|10875.3|10882.5|10878.5|10884|10880|10879.3|10875.3|6414
1739458500000|2025-02-13 14:55:00|10884|10880|10879.3|10875.3|10884|10880|10879.3|10875.3|6719
1739458800000|2025-02-13 15:00:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10877.8|10873.8|8552
1739459100000|2025-02-13 15:05:00|10882.5|10878.5|10880.9|10876.9|10884|10880|10880.9|10876.9|7549
1739459400000|2025-02-13 15:10:00|10882.5|10878.5|10876.2|10872.2|10882.5|10878.5|10876.2|10872.2|9884
1739459700000|2025-02-13 15:15:00|10877.8|10873.8|10880.9|10876.9|10880.9|10876.9|10876.2|10872.2|48134
1739460000000|2025-02-13 15:20:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10880.9|10876.9|4671
1739460300000|2025-02-13 15:25:00|10887.2|10883.2|10885.6|10881.6|10890.3|10886.3|10884|10880|38456
1739460600000|2025-02-13 15:30:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|5864
1739460900000|2025-02-13 15:35:00|10888.7|10884.7|10891.8|10887.8|10891.8|10887.8|10887.2|10883.2|11415
1739461200000|2025-02-13 15:40:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10888.7|10884.7|8332
1739461500000|2025-02-13 15:45:00|10891.8|10887.8|10891.8|10887.8|10895|10891|10891.8|10887.8|13120
1739461800000|2025-02-13 15:50:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|6217
1739462100000|2025-02-13 15:55:00|10895|10891|10893.4|10889.4|10896.5|10892.5|10893.4|10889.4|8484
1739462400000|2025-02-13 16:00:00|10891.8|10887.8|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|9572
1739462700000|2025-02-13 16:05:00|10891.8|10887.8|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|10310
1739463000000|2025-02-13 16:10:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|8510
1739463300000|2025-02-13 16:15:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|3577
1739463600000|2025-02-13 16:20:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|53592
1739463900000|2025-02-13 16:25:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|4079
1739464200000|2025-02-13 16:30:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|6214
1739464500000|2025-02-13 16:35:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|4761
1739464800000|2025-02-13 16:40:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|3891
1739465100000|2025-02-13 16:45:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|7463
1739465400000|2025-02-13 16:50:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|2708
1739465700000|2025-02-13 16:55:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|6137
1739466000000|2025-02-13 17:00:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10885.6|10881.6|3822
1739466300000|2025-02-13 17:05:00|10887.2|10883.2|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|5200
1739466600000|2025-02-13 17:10:00|10887.2|10883.2|10888.7|10884.7|10890.3|10886.3|10887.2|10883.2|6989
1739466900000|2025-02-13 17:15:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|2920
1739467200000|2025-02-13 17:20:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|4258
1739467500000|2025-02-13 17:25:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|1621
1739467800000|2025-02-13 17:30:00|||||||||2097
1739468100000|2025-02-13 17:35:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|13548
1739468400000|2025-02-13 17:40:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|6910
1739468700000|2025-02-13 17:45:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10891.8|10887.8|8548
1739469000000|2025-02-13 17:50:00|10895|10891|10891.8|10887.8|10895|10891|10891.8|10887.8|6483
1739469300000|2025-02-13 17:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|6115
1739469600000|2025-02-13 18:00:00|10891.1|10887.1|10890.3|10886.3|10891.8|10887.8|10887.2|10883.2|6658
1739469900000|2025-02-13 18:05:00|10891.8|10887.8|10885.6|10881.6|10891.8|10887.8|10885.6|10881.6|8940
1739470200000|2025-02-13 18:10:00|10884|10880|10884|10880|10885.6|10881.6|10882.5|10878.5|11726
1739470500000|2025-02-13 18:15:00|10882.5|10878.5|10887.2|10883.2|10887.2|10883.2|10882.5|10878.5|3824
1739470800000|2025-02-13 18:20:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|3284
1739471100000|2025-02-13 18:25:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2995
1739471400000|2025-02-13 18:30:00|10887.2|10883.2|10885.6|10881.6|10888.7|10884.7|10884|10880|7763
1739471700000|2025-02-13 18:35:00|10884|10880|10888.7|10884.7|10888.7|10884.7|10884|10880|1383
1739472000000|2025-02-13 18:40:00|10887.2|10883.2|10890.3|10886.3|10891.8|10887.8|10885.6|10881.6|7819
1739472300000|2025-02-13 18:45:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|2367
1739472600000|2025-02-13 18:50:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10888.7|10884.7|7658
1739472900000|2025-02-13 18:55:00|10891.8|10887.8|10890.3|10886.3|10895|10891|10888.7|10884.7|6526
1739473200000|2025-02-13 19:00:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|5587
1739473500000|2025-02-13 19:05:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|2270
1739473800000|2025-02-13 19:10:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|839
1739474100000|2025-02-13 19:15:00|10896.5|10892.5|10901.2|10897.2|10901.2|10897.2|10896.5|10892.5|8855
1739474400000|2025-02-13 19:20:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|2436
1739474700000|2025-02-13 19:25:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|6252
1739475000000|2025-02-13 19:30:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|4004
1739475300000|2025-02-13 19:35:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|2432
1739475600000|2025-02-13 19:40:00|10902.8|10898.8|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|2101
1739475900000|2025-02-13 19:45:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|3909
1739476200000|2025-02-13 19:50:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|5282
1739476500000|2025-02-13 19:55:00|10902.8|10898.8|10896.5|10892.5|10904.3|10900.3|10896.5|10892.5|19815
1739476800000|2025-02-13 20:00:00|10895|10891|10895|10891|10896.5|10892.5|10893.4|10889.4|5872
1739477100000|2025-02-13 20:05:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|4452
1739477400000|2025-02-13 20:10:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|2256
1739477700000|2025-02-13 20:15:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|4641
1739478000000|2025-02-13 20:20:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|5708
1739478300000|2025-02-13 20:25:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10895|10891|3361
1739478600000|2025-02-13 20:30:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|7232
1739478900000|2025-02-13 20:35:00|||||||||2341
1739479200000|2025-02-13 20:40:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|3496
1739479500000|2025-02-13 20:45:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1312
1739479800000|2025-02-13 20:50:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1714
1739480100000|2025-02-13 20:55:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|8124
1739480400000|2025-02-13 21:00:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|6454
1739480700000|2025-02-13 21:05:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|4094
1739481000000|2025-02-13 21:10:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|1115
1739481300000|2025-02-13 21:15:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1370
1739481600000|2025-02-13 21:20:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|2493
1739481900000|2025-02-13 21:25:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|3574
1739482200000|2025-02-13 21:30:00|||||||||487
1739482500000|2025-02-13 21:35:00|||||||||2027
1739482800000|2025-02-13 21:40:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|3896
1739483100000|2025-02-13 21:45:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|4594
1739483400000|2025-02-13 21:50:00|10895|10891|10895|10891|10895|10891|10895|10891|3875
1739483700000|2025-02-13 21:55:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|3159
1739487600000|2025-02-13 23:00:00|10895|10891|10895|10891|10895|10891|10895|10891|1064
1739487900000|2025-02-13 23:05:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|1866
1739488200000|2025-02-13 23:10:00|||||||||163
1739488500000|2025-02-13 23:15:00|||||||||46
1739488800000|2025-02-13 23:20:00|||||||||73
1739489100000|2025-02-13 23:25:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|1033
1739489400000|2025-02-13 23:30:00|10895|10891|10895|10891|10895|10891|10895|10891|363
1739489700000|2025-02-13 23:35:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|119
1739490000000|2025-02-13 23:40:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|2761
1739490300000|2025-02-13 23:45:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1184
1739490600000|2025-02-13 23:50:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|2249
1739490900000|2025-02-13 23:55:00|10887.9|10883.9|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|992
1739491200000|2025-02-14 00:00:00|10887.9|10883.9|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1286
1739491500000|2025-02-14 00:05:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|464
1739491800000|2025-02-14 00:10:00|||||||||51
1739492100000|2025-02-14 00:15:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|112
1739492400000|2025-02-14 00:20:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|632
1739492700000|2025-02-14 00:25:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|1562
1739493000000|2025-02-14 00:30:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|558
1739493300000|2025-02-14 00:35:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|974
1739493600000|2025-02-14 00:40:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|185
1739493900000|2025-02-14 00:45:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|332
1739494200000|2025-02-14 00:50:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|808
1739494500000|2025-02-14 00:55:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|501
1739494800000|2025-02-14 01:00:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|127
1739495100000|2025-02-14 01:05:00|||||||||252
1739495400000|2025-02-14 01:10:00|||||||||706
1739495700000|2025-02-14 01:15:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1543
1739496000000|2025-02-14 01:20:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|155
1739496300000|2025-02-14 01:25:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|147
1739496600000|2025-02-14 01:30:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|429
1739496900000|2025-02-14 01:35:00|||||||||27
1739497200000|2025-02-14 01:40:00|||||||||64
1739497500000|2025-02-14 01:45:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|160
1739497800000|2025-02-14 01:50:00|||||||||417
1739498100000|2025-02-14 01:55:00|||||||||195
1739498400000|2025-02-14 02:00:00|||||||||31
1739498700000|2025-02-14 02:05:00|||||||||222
1739499000000|2025-02-14 02:10:00|||||||||40
1739499300000|2025-02-14 02:15:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1047
1739499600000|2025-02-14 02:20:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|884
1739499900000|2025-02-14 02:25:00|||||||||386
1739500200000|2025-02-14 02:30:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|132
1739500500000|2025-02-14 02:35:00|||||||||78
1739500800000|2025-02-14 02:40:00|||||||||290
1739501100000|2025-02-14 02:45:00|||||||||209
1739501400000|2025-02-14 02:50:00|||||||||64
1739501700000|2025-02-14 02:55:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|705
1739502000000|2025-02-14 03:00:00|||||||||221
1739502300000|2025-02-14 03:05:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1065
1739502600000|2025-02-14 03:10:00|||||||||30
1739502900000|2025-02-14 03:15:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|59
1739503200000|2025-02-14 03:20:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|553
1739503500000|2025-02-14 03:25:00|||||||||68
1739503800000|2025-02-14 03:30:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|643
1739504100000|2025-02-14 03:35:00|||||||||102
1739504400000|2025-02-14 03:40:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|585
1739504700000|2025-02-14 03:45:00|||||||||185
1739505000000|2025-02-14 03:50:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|495
1739505300000|2025-02-14 03:55:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|565
1739505600000|2025-02-14 04:00:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|146
1739505900000|2025-02-14 04:05:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|667
1739506200000|2025-02-14 04:10:00|||||||||11
1739506500000|2025-02-14 04:15:00|||||||||57
1739506800000|2025-02-14 04:20:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|418
1739507100000|2025-02-14 04:25:00|||||||||260
1739507400000|2025-02-14 04:30:00|||||||||2
1739507700000|2025-02-14 04:35:00|||||||||390
1739508000000|2025-02-14 04:40:00|||||||||119
1739508300000|2025-02-14 04:45:00|||||||||16
1739508600000|2025-02-14 04:50:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|69
1739508900000|2025-02-14 04:55:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|327
1739509200000|2025-02-14 05:00:00|||||||||61
1739509500000|2025-02-14 05:05:00|10895|10891|10895|10891|10895|10891|10895|10891|561
1739509800000|2025-02-14 05:10:00|||||||||68
1739510100000|2025-02-14 05:15:00|||||||||497
1739510400000|2025-02-14 05:20:00|||||||||41
1739510700000|2025-02-14 05:25:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|108
1739511000000|2025-02-14 05:30:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|590
1739511300000|2025-02-14 05:35:00|10892.6|10888.6|10891.8|10887.8|10892.6|10888.6|10891.8|10887.8|997
1739511600000|2025-02-14 05:40:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|200
1739511900000|2025-02-14 05:45:00|||||||||311
1739512200000|2025-02-14 05:50:00|||||||||5
1739512500000|2025-02-14 05:55:00|||||||||28
1739512800000|2025-02-14 06:00:00|10895|10891|10895|10891|10895|10891|10895|10891|631
1739513100000|2025-02-14 06:05:00|||||||||51
1739513400000|2025-02-14 06:10:00|||||||||44
1739513700000|2025-02-14 06:15:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|178
1739514000000|2025-02-14 06:20:00|||||||||57
1739514300000|2025-02-14 06:25:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1029
1739514600000|2025-02-14 06:30:00|||||||||287
1739514900000|2025-02-14 06:35:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|403
1739515200000|2025-02-14 06:40:00|||||||||67
1739515500000|2025-02-14 06:45:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|670
1739515800000|2025-02-14 06:50:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|492
1739516100000|2025-02-14 06:55:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|610
1739516400000|2025-02-14 07:00:00|10890.3|10886.3|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|5221
1739516700000|2025-02-14 07:05:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|3446
1739517000000|2025-02-14 07:10:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|795
1739517300000|2025-02-14 07:15:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|3302
1739517600000|2025-02-14 07:20:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|1416
1739517900000|2025-02-14 07:25:00|||||||||707
1739518200000|2025-02-14 07:30:00|||||||||167
1739518500000|2025-02-14 07:35:00|||||||||86
1739518800000|2025-02-14 07:40:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1007
1739519100000|2025-02-14 07:45:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10884|10880|4658
1739519400000|2025-02-14 07:50:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|5375
1739519700000|2025-02-14 07:55:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|4822
1739520000000|2025-02-14 08:00:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|3394
1739520300000|2025-02-14 08:05:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|758
1739520600000|2025-02-14 08:10:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1839
1739520900000|2025-02-14 08:15:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|678
1739521200000|2025-02-14 08:20:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|2428
1739521500000|2025-02-14 08:25:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|1608
1739521800000|2025-02-14 08:30:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|1268
1739522100000|2025-02-14 08:35:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2606
1739522400000|2025-02-14 08:40:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2984
1739522700000|2025-02-14 08:45:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|1776
1739523000000|2025-02-14 08:50:00|10887.2|10883.2|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|1069
1739523300000|2025-02-14 08:55:00|10888.7|10884.7|10884|10880|10888.7|10884.7|10884|10880|2786
1739523600000|2025-02-14 09:00:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|3089
1739523900000|2025-02-14 09:05:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|515
1739524200000|2025-02-14 09:10:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|769
1739524500000|2025-02-14 09:15:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1575
1739524800000|2025-02-14 09:20:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|2151
1739525100000|2025-02-14 09:25:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|2625
1739525400000|2025-02-14 09:30:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|4913
1739525700000|2025-02-14 09:35:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|301
1739526000000|2025-02-14 09:40:00|||||||||833
1739526300000|2025-02-14 09:45:00|||||||||319
1739526600000|2025-02-14 09:50:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|3059
1739526900000|2025-02-14 09:55:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|1791
1739527200000|2025-02-14 10:00:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1468
1739527500000|2025-02-14 10:05:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|3004
1739527800000|2025-02-14 10:10:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1722
1739528100000|2025-02-14 10:15:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1161
1739528400000|2025-02-14 10:20:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|1162
1739528700000|2025-02-14 10:25:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|340
1739529000000|2025-02-14 10:30:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|808
1739529300000|2025-02-14 10:35:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|629
1739529600000|2025-02-14 10:40:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10895|10891|362
1739529900000|2025-02-14 10:45:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|1667
1739530200000|2025-02-14 10:50:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|701
1739530500000|2025-02-14 10:55:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|1424
1739530800000|2025-02-14 11:00:00|||||||||2528
1739531100000|2025-02-14 11:05:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|307
1739531400000|2025-02-14 11:10:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|1172
1739531700000|2025-02-14 11:15:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|144
1739532000000|2025-02-14 11:20:00|||||||||1218
1739532300000|2025-02-14 11:25:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|607
1739532600000|2025-02-14 11:30:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|674
1739532900000|2025-02-14 11:35:00|10895.8|10891.8|10895|10891|10896.5|10892.5|10895|10891|842
1739533200000|2025-02-14 11:40:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|469
1739533500000|2025-02-14 11:45:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|1285
1739533800000|2025-02-14 11:50:00|||||||||709
1739534100000|2025-02-14 11:55:00|10893.4|10889.4|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|2501
1739534400000|2025-02-14 12:00:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1834
1739534700000|2025-02-14 12:05:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|1139
1739535000000|2025-02-14 12:10:00|10890.3|10886.3|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|3628
1739535300000|2025-02-14 12:15:00|10893.4|10889.4|10890.3|10886.3|10893.4|10889.4|10890.3|10886.3|3817
1739535600000|2025-02-14 12:20:00|10891.8|10887.8|10888.7|10884.7|10891.8|10887.8|10888.7|10884.7|1792
1739535900000|2025-02-14 12:25:00|10890.3|10886.3|10891.8|10887.8|10893.4|10889.4|10890.3|10886.3|3382
1739536200000|2025-02-14 12:30:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|2619
1739536500000|2025-02-14 12:35:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10890.3|10886.3|2583
1739536800000|2025-02-14 12:40:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|1195
1739537100000|2025-02-14 12:45:00|10895|10891|10895|10891|10895|10891|10893.4|10889.4|1875
1739537400000|2025-02-14 12:50:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|1807
1739537700000|2025-02-14 12:55:00|10898.1|10894.1|10895|10891|10898.1|10894.1|10895|10891|8438
1739538000000|2025-02-14 13:00:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10891.8|10887.8|5564
1739538300000|2025-02-14 13:05:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|1864
1739538600000|2025-02-14 13:10:00|10895|10891|10896.5|10892.5|10898.1|10894.1|10895|10891|2654
1739538900000|2025-02-14 13:15:00|10895|10891|10895|10891|10898.1|10894.1|10895|10891|4111
1739539200000|2025-02-14 13:20:00|10893.4|10889.4|10898.1|10894.1|10898.1|10894.1|10893.4|10889.4|2962
1739539500000|2025-02-14 13:25:00|10899.7|10895.7|10899.7|10895.7|10904.3|10900.3|10899.7|10895.7|12394
1739539800000|2025-02-14 13:30:00|10916.1|10912.1|10921.5|10917.5|10923.1|10919.1|10910.6|10906.6|31324
1739540100000|2025-02-14 13:35:00|10923.1|10919.1|10924.7|10920.7|10926.2|10922.2|10918.4|10914.4|17407
1739540400000|2025-02-14 13:40:00|10926.2|10922.2|10929.3|10925.3|10930.9|10926.9|10926.2|10922.2|17762
1739540700000|2025-02-14 13:45:00|10930.9|10926.9|10930.9|10926.9|10932.5|10928.5|10926.2|10922.2|13751
1739541000000|2025-02-14 13:50:00|10931.7|10927.7|10934|10930|10935.6|10931.6|10930.9|10926.9|8323
1739541300000|2025-02-14 13:55:00|10935.6|10931.6|10935.6|10931.6|10937.2|10933.2|10935.6|10931.6|18983
1739541600000|2025-02-14 14:00:00|10934|10930|10935.6|10931.6|10937.2|10933.2|10934|10930|6178
1739541900000|2025-02-14 14:05:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|8891
1739542200000|2025-02-14 14:10:00|10937.2|10933.2|10940.3|10936.3|10940.3|10936.3|10937.2|10933.2|5454
1739542500000|2025-02-14 14:15:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|6303
1739542800000|2025-02-14 14:20:00|10937.2|10933.2|10937.2|10933.2|10941.8|10937.8|10937.2|10933.2|10486
1739543100000|2025-02-14 14:25:00|10938.7|10934.7|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|4988
1739543400000|2025-02-14 14:30:00|10938.7|10934.7|10934|10930|10938.7|10934.7|10934|10930|10452
1739543700000|2025-02-14 14:35:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10932.5|10928.5|6926
1739544000000|2025-02-14 14:40:00|10937.2|10933.2|10930.9|10926.9|10937.2|10933.2|10930.9|10926.9|7190
1739544300000|2025-02-14 14:45:00|10932.5|10928.5|10932.5|10928.5|10935.6|10931.6|10930.9|10926.9|5258
1739544600000|2025-02-14 14:50:00|10930.9|10926.9|10932.5|10928.5|10934|10930|10930.9|10926.9|3301
1739544900000|2025-02-14 14:55:00|10934|10930|10934|10930|10935.6|10931.6|10932.5|10928.5|3829
1739545200000|2025-02-14 15:00:00|10932.5|10928.5|10935.6|10931.6|10937.2|10933.2|10932.5|10928.5|4290
1739545500000|2025-02-14 15:05:00|10934|10930|10932.5|10928.5|10935.6|10931.6|10930.9|10926.9|2847
1739545800000|2025-02-14 15:10:00|10934|10930|10935.6|10931.6|10937.2|10933.2|10934|10930|2627
1739546100000|2025-02-14 15:15:00|10934|10930|10937.2|10933.2|10937.2|10933.2|10934|10930|4707
1739546400000|2025-02-14 15:20:00|10935.6|10931.6|10938.7|10934.7|10938.7|10934.7|10934|10930|4734
1739546700000|2025-02-14 15:25:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|6328
1739547000000|2025-02-14 15:30:00|10937.2|10933.2|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|3021
1739547300000|2025-02-14 15:35:00|10938.7|10934.7|10941.8|10937.8|10941.8|10937.8|10937.2|10933.2|3507
1739547600000|2025-02-14 15:40:00|10940.3|10936.3|10943.4|10939.4|10943.4|10939.4|10940.3|10936.3|8413
1739547900000|2025-02-14 15:45:00|10941.8|10937.8|10943.4|10939.4|10945|10941|10941.8|10937.8|8660
1739548200000|2025-02-14 15:50:00|10941.8|10937.8|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|2987
1739548500000|2025-02-14 15:55:00|10945|10941|10943.4|10939.4|10945|10941|10943.4|10939.4|5894
1739548800000|2025-02-14 16:00:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|5464
1739549100000|2025-02-14 16:05:00|10943.4|10939.4|10946.5|10942.5|10946.5|10942.5|10943.4|10939.4|5349
1739549400000|2025-02-14 16:10:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|7892
1739549700000|2025-02-14 16:15:00|10948.1|10944.1|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|3234
1739550000000|2025-02-14 16:20:00|10948.1|10944.1|10949.7|10945.7|10949.7|10945.7|10946.5|10942.5|9286
1739550300000|2025-02-14 16:25:00|10948.1|10944.1|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|7049
1739550600000|2025-02-14 16:30:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|3884
1739550900000|2025-02-14 16:35:00|10949.7|10945.7|10948.1|10944.1|10949.7|10945.7|10946.5|10942.5|11313
1739551200000|2025-02-14 16:40:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10946.5|10942.5|3510
1739551500000|2025-02-14 16:45:00|10945|10941|10945|10941|10946.5|10942.5|10945|10941|5557
1739551800000|2025-02-14 16:50:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10943.4|10939.4|5462
1739552100000|2025-02-14 16:55:00|10945|10941|10945|10941|10945|10941|10945|10941|2878
1739552400000|2025-02-14 17:00:00|10944.2|10940.2|10943.4|10939.4|10945|10941|10943.4|10939.4|10425
1739552700000|2025-02-14 17:05:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|8791
1739553000000|2025-02-14 17:10:00|10940.3|10936.3|10938.7|10934.7|10941.8|10937.8|10938.7|10934.7|4845
1739553300000|2025-02-14 17:15:00|10940.3|10936.3|10937.2|10933.2|10941.8|10937.8|10937.2|10933.2|8182
1739553600000|2025-02-14 17:20:00|||||||||5567
1739553900000|2025-02-14 17:25:00|10935.6|10931.6|10935.6|10931.6|10938.7|10934.7|10935.6|10931.6|7369
1739554200000|2025-02-14 17:30:00|10937.2|10933.2|10938.7|10934.7|10940.3|10936.3|10935.6|10931.6|6741
1739554500000|2025-02-14 17:35:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|3442
1739554800000|2025-02-14 17:40:00|10940.3|10936.3|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|4282
1739555100000|2025-02-14 17:45:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2307
1739555400000|2025-02-14 17:50:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|2776
1739555700000|2025-02-14 17:55:00|||||||||2083
1739556000000|2025-02-14 18:00:00|10935.6|10931.6|10937.2|10933.2|10938.7|10934.7|10935.6|10931.6|2752
1739556300000|2025-02-14 18:05:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|2925
1739556600000|2025-02-14 18:10:00|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|10937.2|10933.2|443
1739556900000|2025-02-14 18:15:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|3062
1739557200000|2025-02-14 18:20:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10934|10930|3867
1739557500000|2025-02-14 18:25:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|2499
1739557800000|2025-02-14 18:30:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|1946
1739558100000|2025-02-14 18:35:00|10937.2|10933.2|10935.6|10931.6|10937.2|10933.2|10934|10930|2999
1739558400000|2025-02-14 18:40:00|10934|10930|10934|10930|10934|10930|10934|10930|1311
1739558700000|2025-02-14 18:45:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|3217
1739559000000|2025-02-14 18:50:00|10935.6|10931.6|10937.2|10933.2|10937.2|10933.2|10935.6|10931.6|3130
1739559300000|2025-02-14 18:55:00|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|10935.6|10931.6|258
1739559600000|2025-02-14 19:00:00|10934|10930|10934|10930|10934|10930|10934|10930|598
1739559900000|2025-02-14 19:05:00|10932.5|10928.5|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|6570
1739560200000|2025-02-14 19:10:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|2617
1739560500000|2025-02-14 19:15:00|10934|10930|10934|10930|10934|10930|10934|10930|906
1739560800000|2025-02-14 19:20:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|7543
1739561100000|2025-02-14 19:25:00|10932.5|10928.5|10932.5|10928.5|10934|10930|10932.5|10928.5|5856
1739561400000|2025-02-14 19:30:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|3461
1739561700000|2025-02-14 19:35:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|7217
1739562000000|2025-02-14 19:40:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|707
1739562300000|2025-02-14 19:45:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|2141
1739562600000|2025-02-14 19:50:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|7170
1739562900000|2025-02-14 19:55:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|17338
1739563200000|2025-02-14 20:00:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|4564
1739563500000|2025-02-14 20:05:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|1829
1739563800000|2025-02-14 20:10:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|3224
1739564100000|2025-02-14 20:15:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1846
1739564400000|2025-02-14 20:20:00|10929.3|10925.3|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|2020
1739564700000|2025-02-14 20:25:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|840
1739565000000|2025-02-14 20:30:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|3021
1739565300000|2025-02-14 20:35:00|||||||||1461
1739565600000|2025-02-14 20:40:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|4167
1739565900000|2025-02-14 20:45:00|10926.2|10922.2|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|8273
1739566200000|2025-02-14 20:50:00|||||||||836
1739566500000|2025-02-14 20:55:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|4416
1739566800000|2025-02-14 21:00:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|3105
1739567100000|2025-02-14 21:05:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|363
1739567400000|2025-02-14 21:10:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|2317
1739567700000|2025-02-14 21:15:00|||||||||2168
1739568000000|2025-02-14 21:20:00|||||||||182
1739568300000|2025-02-14 21:25:00|||||||||744
1739568600000|2025-02-14 21:30:00|||||||||900
1739568900000|2025-02-14 21:35:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|2833
1739569200000|2025-02-14 21:40:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1576
1739569500000|2025-02-14 21:45:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|1449
1739569800000|2025-02-14 21:50:00|||||||||2169
1739570100000|2025-02-14 21:55:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|2996
1739746800000|2025-02-16 23:00:00|10934|10930|10932.5|10928.5|10934|10930|10925.4|10921.4|2547
1739747100000|2025-02-16 23:05:00|10934|10930|10932.5|10928.5|10934|10930|10932.5|10928.5|2252
1739747400000|2025-02-16 23:10:00|10934|10930|10935.6|10931.6|10935.6|10931.6|10934|10930|1721
1739747700000|2025-02-16 23:15:00|10934|10930|10934|10930|10934|10930|10934|10930|588
1739748000000|2025-02-16 23:20:00|10935.6|10931.6|10934|10930|10935.6|10931.6|10934|10930|147
1739748300000|2025-02-16 23:25:00|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|10932.5|10928.5|404
1739748600000|2025-02-16 23:30:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|693
1739748900000|2025-02-16 23:35:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|267
1739749200000|2025-02-16 23:40:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|599
1739749500000|2025-02-16 23:45:00|||||||||52
1739749800000|2025-02-16 23:50:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|1142
1739750100000|2025-02-16 23:55:00|||||||||261
1739750400000|2025-02-17 00:00:00|||||||||379
1739750700000|2025-02-17 00:05:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1051
1739751000000|2025-02-17 00:10:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|722
1739751300000|2025-02-17 00:15:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1416
1739751600000|2025-02-17 00:20:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1359
1739751900000|2025-02-17 00:25:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|901
1739752200000|2025-02-17 00:30:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1994
1739752500000|2025-02-17 00:35:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|505
1739752800000|2025-02-17 00:40:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|691
1739753100000|2025-02-17 00:45:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|889
1739753400000|2025-02-17 00:50:00|||||||||47
1739753700000|2025-02-17 00:55:00|||||||||21
1739754000000|2025-02-17 01:00:00|||||||||80
1739754300000|2025-02-17 01:05:00|||||||||37
1739754600000|2025-02-17 01:10:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|492
1739754900000|2025-02-17 01:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|448
1739755200000|2025-02-17 01:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|667
1739755500000|2025-02-17 01:25:00|||||||||79
1739755800000|2025-02-17 01:30:00|||||||||226
1739756100000|2025-02-17 01:35:00|||||||||79
1739756400000|2025-02-17 01:40:00|||||||||445
1739756700000|2025-02-17 01:45:00|||||||||331
1739757000000|2025-02-17 01:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|241
1739757300000|2025-02-17 01:55:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|1943
1739757600000|2025-02-17 02:00:00|||||||||470
1739757900000|2025-02-17 02:05:00|||||||||328
1739758200000|2025-02-17 02:10:00|||||||||264
1739758500000|2025-02-17 02:15:00|||||||||76
1739758800000|2025-02-17 02:20:00|||||||||1003
1739759100000|2025-02-17 02:25:00|||||||||267
1739759400000|2025-02-17 02:30:00|||||||||77
1739759700000|2025-02-17 02:35:00|||||||||159
1739760000000|2025-02-17 02:40:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|290
1739760300000|2025-02-17 02:45:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|216
1739760600000|2025-02-17 02:50:00|||||||||109
1739760900000|2025-02-17 02:55:00|||||||||51
1739761200000|2025-02-17 03:00:00|10920|10916|10920|10916|10920|10916|10920|10916|109
1739761500000|2025-02-17 03:05:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|443
1739761800000|2025-02-17 03:10:00|10920|10916|10920|10916|10920|10916|10920|10916|503
1739762100000|2025-02-17 03:15:00|||||||||424
1739762400000|2025-02-17 03:20:00|||||||||445
1739762700000|2025-02-17 03:25:00|||||||||262
1739763000000|2025-02-17 03:30:00|||||||||169
1739763300000|2025-02-17 03:35:00|||||||||268
1739763600000|2025-02-17 03:40:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|794
1739763900000|2025-02-17 03:45:00|||||||||140
1739764200000|2025-02-17 03:50:00|||||||||79
1739764500000|2025-02-17 03:55:00|||||||||58
1739764800000|2025-02-17 04:00:00|||||||||90
1739765100000|2025-02-17 04:05:00|||||||||59
1739765400000|2025-02-17 04:10:00|||||||||91
1739765700000|2025-02-17 04:15:00|||||||||157
1739766000000|2025-02-17 04:20:00|||||||||143
1739766300000|2025-02-17 04:25:00|10920|10916|10920|10916|10920|10916|10920|10916|570
1739766600000|2025-02-17 04:30:00|||||||||150
1739766900000|2025-02-17 04:35:00|||||||||518
1739767200000|2025-02-17 04:40:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|64
1739767500000|2025-02-17 04:45:00|||||||||183
1739767800000|2025-02-17 04:50:00|||||||||92
1739768100000|2025-02-17 04:55:00|||||||||65
1739768400000|2025-02-17 05:00:00|||||||||35
1739768700000|2025-02-17 05:05:00|||||||||80
1739769000000|2025-02-17 05:10:00|10920|10916|10920|10916|10920|10916|10920|10916|882
1739769300000|2025-02-17 05:15:00|||||||||175
1739769600000|2025-02-17 05:20:00|||||||||17
1739769900000|2025-02-17 05:25:00|||||||||120
1739770200000|2025-02-17 05:30:00|||||||||183
1739770500000|2025-02-17 05:35:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|781
1739770800000|2025-02-17 05:40:00|||||||||204
1739771100000|2025-02-17 05:45:00|||||||||10
1739771400000|2025-02-17 05:50:00|||||||||76
1739771700000|2025-02-17 05:55:00|||||||||148
1739772000000|2025-02-17 06:00:00|||||||||85
1739772300000|2025-02-17 06:05:00|||||||||63
1739772600000|2025-02-17 06:10:00|||||||||4
1739772900000|2025-02-17 06:15:00|||||||||239
1739773200000|2025-02-17 06:20:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|718
1739773500000|2025-02-17 06:25:00|||||||||485
1739773800000|2025-02-17 06:30:00|||||||||462
1739774100000|2025-02-17 06:35:00|||||||||66
1739774400000|2025-02-17 06:40:00|||||||||181
1739774700000|2025-02-17 06:45:00|||||||||256
1739775000000|2025-02-17 06:50:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|354
1739775300000|2025-02-17 06:55:00|||||||||94
1739775600000|2025-02-17 07:00:00|10920|10916|10916.8|10912.8|10920|10916|10916.8|10912.8|4277
1739775900000|2025-02-17 07:05:00|||||||||938
1739776200000|2025-02-17 07:10:00|||||||||154
1739776500000|2025-02-17 07:15:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|813
1739776800000|2025-02-17 07:20:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|1789
1739777100000|2025-02-17 07:25:00|||||||||687
1739777400000|2025-02-17 07:30:00|||||||||281
1739777700000|2025-02-17 07:35:00|||||||||269
1739778000000|2025-02-17 07:40:00|||||||||27
1739778300000|2025-02-17 07:45:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|2095
1739778600000|2025-02-17 07:50:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|933
1739778900000|2025-02-17 07:55:00|||||||||6550
1739779200000|2025-02-17 08:00:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2749
1739779500000|2025-02-17 08:05:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1856
1739779800000|2025-02-17 08:10:00|||||||||1650
1739780100000|2025-02-17 08:15:00|||||||||1529
1739780400000|2025-02-17 08:20:00|||||||||2116
1739780700000|2025-02-17 08:25:00|||||||||717
1739781000000|2025-02-17 08:30:00|||||||||945
1739781300000|2025-02-17 08:35:00|||||||||199
1739781600000|2025-02-17 08:40:00|||||||||1310
1739781900000|2025-02-17 08:45:00|||||||||4100
1739782200000|2025-02-17 08:50:00|||||||||660
1739782500000|2025-02-17 08:55:00|||||||||1461
1739782800000|2025-02-17 09:00:00|||||||||1492
1739783100000|2025-02-17 09:05:00|||||||||435
1739783400000|2025-02-17 09:10:00|||||||||420
1739783700000|2025-02-17 09:15:00|||||||||191
1739784000000|2025-02-17 09:20:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|20808
1739784300000|2025-02-17 09:25:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|1233
1739784600000|2025-02-17 09:30:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2971
1739784900000|2025-02-17 09:35:00|||||||||255
1739785200000|2025-02-17 09:40:00|||||||||1131
1739785500000|2025-02-17 09:45:00|||||||||2114
1739785800000|2025-02-17 09:50:00|||||||||89
1739786100000|2025-02-17 09:55:00|||||||||114
1739786400000|2025-02-17 10:00:00|||||||||960
1739786700000|2025-02-17 10:05:00|||||||||285
1739787000000|2025-02-17 10:10:00|||||||||1142
1739787300000|2025-02-17 10:15:00|||||||||262
1739787600000|2025-02-17 10:20:00|||||||||130
1739787900000|2025-02-17 10:25:00|||||||||143
1739788200000|2025-02-17 10:30:00|||||||||705
1739788500000|2025-02-17 10:35:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1133
1739788800000|2025-02-17 10:40:00|||||||||586
1739789100000|2025-02-17 10:45:00|10920|10916|10920|10916|10920|10916|10920|10916|731
1739789400000|2025-02-17 10:50:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|508
1739789700000|2025-02-17 10:55:00|||||||||287
1739790000000|2025-02-17 11:00:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|1322
1739790300000|2025-02-17 11:05:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|2643
1739790600000|2025-02-17 11:10:00|||||||||634
1739790900000|2025-02-17 11:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|2254
1739791200000|2025-02-17 11:20:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|1927
1739791500000|2025-02-17 11:25:00|10920|10916|10920|10916|10920|10916|10920|10916|1781
1739791800000|2025-02-17 11:30:00|||||||||343
1739792100000|2025-02-17 11:35:00|||||||||49
1739792400000|2025-02-17 11:40:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|409
1739792700000|2025-02-17 11:45:00|||||||||141
1739793000000|2025-02-17 11:50:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|73
1739793300000|2025-02-17 11:55:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|337
1739793600000|2025-02-17 12:00:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|1910
1739793900000|2025-02-17 12:05:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10923.1|10919.1|4336
1739794200000|2025-02-17 12:10:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|2075
1739794500000|2025-02-17 12:15:00|||||||||629
1739794800000|2025-02-17 12:20:00|||||||||1713
1739795100000|2025-02-17 12:25:00|||||||||80
1739795400000|2025-02-17 12:30:00|||||||||1061
1739795700000|2025-02-17 12:35:00|||||||||1446
1739796000000|2025-02-17 12:40:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|103
1739796300000|2025-02-17 12:45:00|||||||||99
1739796600000|2025-02-17 12:50:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|1003
1739796900000|2025-02-17 12:55:00|||||||||78
1739797200000|2025-02-17 13:00:00|||||||||93
1739797500000|2025-02-17 13:05:00|||||||||405
1739797800000|2025-02-17 13:10:00|||||||||186
1739798100000|2025-02-17 13:15:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|788
1739798400000|2025-02-17 13:20:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|394
1739798700000|2025-02-17 13:25:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|1830
1739799000000|2025-02-17 13:30:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|396
1739799300000|2025-02-17 13:35:00|||||||||316
1739799600000|2025-02-17 13:40:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|867
1739799900000|2025-02-17 13:45:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|1168
1739800200000|2025-02-17 13:50:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|126
1739800500000|2025-02-17 13:55:00|||||||||140
1739800800000|2025-02-17 14:00:00|||||||||254
1739801100000|2025-02-17 14:05:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|167
1739801400000|2025-02-17 14:10:00|||||||||6
1739801700000|2025-02-17 14:15:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|325
1739802000000|2025-02-17 14:20:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|250
1739802300000|2025-02-17 14:25:00|||||||||49
1739802600000|2025-02-17 14:30:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|3814
1739802900000|2025-02-17 14:35:00|||||||||89
1739803200000|2025-02-17 14:40:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1334
1739803500000|2025-02-17 14:45:00|||||||||316
1739803800000|2025-02-17 14:50:00|||||||||376
1739804100000|2025-02-17 14:55:00|||||||||263
1739804400000|2025-02-17 15:00:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|423
1739804700000|2025-02-17 15:05:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|887
1739805000000|2025-02-17 15:10:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|4258
1739805300000|2025-02-17 15:15:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|200
1739805600000|2025-02-17 15:20:00|||||||||165
1739805900000|2025-02-17 15:25:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|1410
1739806200000|2025-02-17 15:30:00|||||||||450
1739806500000|2025-02-17 15:35:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|98
1739806800000|2025-02-17 15:40:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|1416
1739807100000|2025-02-17 15:45:00|||||||||41
1739807400000|2025-02-17 15:50:00|||||||||31
1739807700000|2025-02-17 15:55:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|42
1739808000000|2025-02-17 16:00:00|||||||||196
1739808300000|2025-02-17 16:05:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|73
1739808600000|2025-02-17 16:10:00|||||||||480
1739808900000|2025-02-17 16:15:00|||||||||60
1739809200000|2025-02-17 16:20:00|||||||||177
1739809500000|2025-02-17 16:25:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|1200
1739809800000|2025-02-17 16:30:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|472
1739810100000|2025-02-17 16:35:00|||||||||468
1739810400000|2025-02-17 16:40:00|||||||||107
1739810700000|2025-02-17 16:45:00|||||||||76
1739811000000|2025-02-17 16:50:00|||||||||1463
1739811300000|2025-02-17 16:55:00|||||||||326
1739811600000|2025-02-17 17:00:00|||||||||120
1739811900000|2025-02-17 17:05:00|||||||||72
1739812200000|2025-02-17 17:10:00|||||||||30
1739812500000|2025-02-17 17:15:00|||||||||114
1739812800000|2025-02-17 17:20:00|||||||||175
1739813100000|2025-02-17 17:25:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|896
1739813400000|2025-02-17 17:30:00|||||||||144
1739813700000|2025-02-17 17:35:00|||||||||628
1739814000000|2025-02-17 17:40:00|||||||||11
1739814300000|2025-02-17 17:45:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|342
1739814600000|2025-02-17 17:50:00|||||||||366
1739814900000|2025-02-17 17:55:00|||||||||1415
1739833200000|2025-02-17 23:00:00|10927.8|10923.8|10923.1|10919.1|10927.8|10923.8|10921.5|10917.5|1620
1739833500000|2025-02-17 23:05:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|327
1739833800000|2025-02-17 23:10:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|694
1739834100000|2025-02-17 23:15:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|344
1739834400000|2025-02-17 23:20:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|679
1739834700000|2025-02-17 23:25:00|||||||||11
1739835000000|2025-02-17 23:30:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|1004
1739835300000|2025-02-17 23:35:00|||||||||209
1739835600000|2025-02-17 23:40:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1215
1739835900000|2025-02-17 23:45:00|||||||||4
1739836200000|2025-02-17 23:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|1001
1739836500000|2025-02-17 23:55:00|||||||||66
1739836800000|2025-02-18 00:00:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|163
1739837100000|2025-02-18 00:05:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|470
1739837400000|2025-02-18 00:10:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|890
1739837700000|2025-02-18 00:15:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|900
1739838000000|2025-02-18 00:20:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|120
1739838300000|2025-02-18 00:25:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|495
1739838600000|2025-02-18 00:30:00|||||||||127
1739838900000|2025-02-18 00:35:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|2358
1739839200000|2025-02-18 00:40:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|1618
1739839500000|2025-02-18 00:45:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|495
1739839800000|2025-02-18 00:50:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|265
1739840100000|2025-02-18 00:55:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|727
1739840400000|2025-02-18 01:00:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1305
1739840700000|2025-02-18 01:05:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|715
1739841000000|2025-02-18 01:10:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|1020
1739841300000|2025-02-18 01:15:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|592
1739841600000|2025-02-18 01:20:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|723
1739841900000|2025-02-18 01:25:00|||||||||407
1739842200000|2025-02-18 01:30:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|709
1739842500000|2025-02-18 01:35:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|368
1739842800000|2025-02-18 01:40:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|246
1739843100000|2025-02-18 01:45:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|366
1739843400000|2025-02-18 01:50:00|||||||||372
1739843700000|2025-02-18 01:55:00|||||||||601
1739844000000|2025-02-18 02:00:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|830
1739844300000|2025-02-18 02:05:00|10913.7|10909.7|10913.7|10909.7|10914.5|10910.5|10913.7|10909.7|1076
1739844600000|2025-02-18 02:10:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|1737
1739844900000|2025-02-18 02:15:00|||||||||13993
1739845200000|2025-02-18 02:20:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|945
1739845500000|2025-02-18 02:25:00|||||||||760
1739845800000|2025-02-18 02:30:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|65
1739846100000|2025-02-18 02:35:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|328
1739846400000|2025-02-18 02:40:00|||||||||1051
1739846700000|2025-02-18 02:45:00|||||||||403
1739847000000|2025-02-18 02:50:00|||||||||345
1739847300000|2025-02-18 02:55:00|||||||||362
1739847600000|2025-02-18 03:00:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1073
1739847900000|2025-02-18 03:05:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|801
1739848200000|2025-02-18 03:10:00|||||||||485
1739848500000|2025-02-18 03:15:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|557
1739848800000|2025-02-18 03:20:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|234
1739849100000|2025-02-18 03:25:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|366
1739849400000|2025-02-18 03:30:00|10913.7|10909.7|10909|10905|10913.7|10909.7|10909|10905|2075
1739849700000|2025-02-18 03:35:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10905.9|10901.9|4626
1739850000000|2025-02-18 03:40:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|490
1739850300000|2025-02-18 03:45:00|10909|10905|10909|10905|10909|10905|10909|10905|296
1739850600000|2025-02-18 03:50:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|1960
1739850900000|2025-02-18 03:55:00|||||||||822
1739851200000|2025-02-18 04:00:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|307
1739851500000|2025-02-18 04:05:00|||||||||339
1739851800000|2025-02-18 04:10:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|555
1739852100000|2025-02-18 04:15:00|||||||||79
1739852400000|2025-02-18 04:20:00|||||||||130
1739852700000|2025-02-18 04:25:00|||||||||117
1739853000000|2025-02-18 04:30:00|10912.2|10908.2|10909|10905|10912.2|10908.2|10909|10905|579
1739853300000|2025-02-18 04:35:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|534
1739853600000|2025-02-18 04:40:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|980
1739853900000|2025-02-18 04:45:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|345
1739854200000|2025-02-18 04:50:00|||||||||51
1739854500000|2025-02-18 04:55:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|630
1739854800000|2025-02-18 05:00:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|568
1739855100000|2025-02-18 05:05:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|599
1739855400000|2025-02-18 05:10:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|726
1739855700000|2025-02-18 05:15:00|||||||||323
1739856000000|2025-02-18 05:20:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|1104
1739856300000|2025-02-18 05:25:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|550
1739856600000|2025-02-18 05:30:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|382
1739856900000|2025-02-18 05:35:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|196
1739857200000|2025-02-18 05:40:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|1019
1739857500000|2025-02-18 05:45:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|395
1739857800000|2025-02-18 05:50:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|1569
1739858100000|2025-02-18 05:55:00|||||||||254
1739858400000|2025-02-18 06:00:00|||||||||1276
1739858700000|2025-02-18 06:05:00|||||||||2
1739859000000|2025-02-18 06:10:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|446
1739859300000|2025-02-18 06:15:00|||||||||217
1739859600000|2025-02-18 06:20:00|||||||||132
1739859900000|2025-02-18 06:25:00|||||||||439
1739860200000|2025-02-18 06:30:00|||||||||127
1739860500000|2025-02-18 06:35:00|||||||||52
1739860800000|2025-02-18 06:40:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|399
1739861100000|2025-02-18 06:45:00|||||||||111
1739861400000|2025-02-18 06:50:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|647
1739861700000|2025-02-18 06:55:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|634
1739862000000|2025-02-18 07:00:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|985
1739862300000|2025-02-18 07:05:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|234
1739862600000|2025-02-18 07:10:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|3557
1739862900000|2025-02-18 07:15:00|||||||||284
1739863200000|2025-02-18 07:20:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1142
1739863500000|2025-02-18 07:25:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|334
1739863800000|2025-02-18 07:30:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|473
1739864100000|2025-02-18 07:35:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|532
1739864400000|2025-02-18 07:40:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1257
1739864700000|2025-02-18 07:45:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|1156
1739865000000|2025-02-18 07:50:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|829
1739865300000|2025-02-18 07:55:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|1581
1739865600000|2025-02-18 08:00:00|10909|10905|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|2103
1739865900000|2025-02-18 08:05:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|2630
1739866200000|2025-02-18 08:10:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10907.5|10903.5|2120
1739866500000|2025-02-18 08:15:00|10909|10905|10909|10905|10909|10905|10909|10905|797
1739866800000|2025-02-18 08:20:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|2499
1739867100000|2025-02-18 08:25:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|761
1739867400000|2025-02-18 08:30:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1459
1739867700000|2025-02-18 08:35:00|10909|10905|10909|10905|10909|10905|10909|10905|1121
1739868000000|2025-02-18 08:40:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|988
1739868300000|2025-02-18 08:45:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|1412
1739868600000|2025-02-18 08:50:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|2185
1739868900000|2025-02-18 08:55:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|772
1739869200000|2025-02-18 09:00:00|||||||||1379
1739869500000|2025-02-18 09:05:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|1112
1739869800000|2025-02-18 09:10:00|||||||||448
1739870100000|2025-02-18 09:15:00|10909.8|10905.8|10909|10905|10909.8|10905.8|10909|10905|1630
1739870400000|2025-02-18 09:20:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|4671
1739870700000|2025-02-18 09:25:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|985
1739871000000|2025-02-18 09:30:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|856
1739871300000|2025-02-18 09:35:00|10912.2|10908.2|10909|10905|10912.2|10908.2|10909|10905|462
1739871600000|2025-02-18 09:40:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|401
1739871900000|2025-02-18 09:45:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|872
1739872200000|2025-02-18 09:50:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|908
1739872500000|2025-02-18 09:55:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|591
1739872800000|2025-02-18 10:00:00|10908.3|10904.3|10907.5|10903.5|10909|10905|10907.5|10903.5|961
1739873100000|2025-02-18 10:05:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1697
1739873400000|2025-02-18 10:10:00|||||||||781
1739873700000|2025-02-18 10:15:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|1086
1739874000000|2025-02-18 10:20:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|1914
1739874300000|2025-02-18 10:25:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1871
1739874600000|2025-02-18 10:30:00|10910.6|10906.6|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|1695
1739874900000|2025-02-18 10:35:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|1103
1739875200000|2025-02-18 10:40:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|456
1739875500000|2025-02-18 10:45:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|930
1739875800000|2025-02-18 10:50:00|10913.7|10909.7|10910.6|10906.6|10913.7|10909.7|10910.6|10906.6|1680
1739876100000|2025-02-18 10:55:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|825
1739876400000|2025-02-18 11:00:00|10909|10905|10909|10905|10909|10905|10909|10905|1671
1739876700000|2025-02-18 11:05:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|2061
1739877000000|2025-02-18 11:10:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1228
1739877300000|2025-02-18 11:15:00|||||||||459
1739877600000|2025-02-18 11:20:00|10909|10905|10909|10905|10909|10905|10909|10905|2007
1739877900000|2025-02-18 11:25:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|143
1739878200000|2025-02-18 11:30:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|899
1739878500000|2025-02-18 11:35:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|2017
1739878800000|2025-02-18 11:40:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|1535
1739879100000|2025-02-18 11:45:00|||||||||856
1739879400000|2025-02-18 11:50:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|1079
1739879700000|2025-02-18 11:55:00|10905.9|10901.9|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|3054
1739880000000|2025-02-18 12:00:00|||||||||638
1739880300000|2025-02-18 12:05:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|1332
1739880600000|2025-02-18 12:10:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|2193
1739880900000|2025-02-18 12:15:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1956
1739881200000|2025-02-18 12:20:00|||||||||1583
1739881500000|2025-02-18 12:25:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1548
1739881800000|2025-02-18 12:30:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|970
1739882100000|2025-02-18 12:35:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|940
1739882400000|2025-02-18 12:40:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|4672
1739882700000|2025-02-18 12:45:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2220
1739883000000|2025-02-18 12:50:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|1918
1739883300000|2025-02-18 12:55:00|||||||||1539
1739883600000|2025-02-18 13:00:00|10904.3|10900.3|10899.7|10895.7|10904.3|10900.3|10899.7|10895.7|8044
1739883900000|2025-02-18 13:05:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1560
1739884200000|2025-02-18 13:10:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10899.7|10895.7|3769
1739884500000|2025-02-18 13:15:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|3804
1739884800000|2025-02-18 13:20:00|10904.3|10900.3|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|3349
1739885100000|2025-02-18 13:25:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10902.8|10898.8|5283
1739885400000|2025-02-18 13:30:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10901.2|10897.2|7592
1739885700000|2025-02-18 13:35:00|10902.8|10898.8|10905.9|10901.9|10905.9|10901.9|10901.2|10897.2|4865
1739886000000|2025-02-18 13:40:00|10907.5|10903.5|10909|10905|10910.6|10906.6|10905.9|10901.9|6997
1739886300000|2025-02-18 13:45:00|10907.5|10903.5|10904.3|10900.3|10909|10905|10902.8|10898.8|3630
1739886600000|2025-02-18 13:50:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|2724
1739886900000|2025-02-18 13:55:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|4272
1739887200000|2025-02-18 14:00:00|10904.3|10900.3|10902.8|10898.8|10905.9|10901.9|10902.8|10898.8|4833
1739887500000|2025-02-18 14:05:00|10901.2|10897.2|10904.3|10900.3|10904.3|10900.3|10901.2|10897.2|1028
1739887800000|2025-02-18 14:10:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|4211
1739888100000|2025-02-18 14:15:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|3133
1739888400000|2025-02-18 14:20:00|10899.7|10895.7|10901.2|10897.2|10902.8|10898.8|10899.7|10895.7|3779
1739888700000|2025-02-18 14:25:00|10902.8|10898.8|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|3133
1739889000000|2025-02-18 14:30:00|10902.8|10898.8|10899.7|10895.7|10902.8|10898.8|10899.7|10895.7|6366
1739889300000|2025-02-18 14:35:00|10901.2|10897.2|10902.8|10898.8|10905.9|10901.9|10899.7|10895.7|3930
1739889600000|2025-02-18 14:40:00|10904.3|10900.3|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|2417
1739889900000|2025-02-18 14:45:00|10901.2|10897.2|10902.8|10898.8|10902.8|10898.8|10901.2|10897.2|3234
1739890200000|2025-02-18 14:50:00|10904.3|10900.3|10907.5|10903.5|10907.5|10903.5|10902.8|10898.8|4777
1739890500000|2025-02-18 14:55:00|10905.9|10901.9|10907.5|10903.5|10909|10905|10905.9|10901.9|4460
1739890800000|2025-02-18 15:00:00|10909|10905|10905.9|10901.9|10910.6|10906.6|10904.3|10900.3|5441
1739891100000|2025-02-18 15:05:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|1074
1739891400000|2025-02-18 15:10:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10902.8|10898.8|3158
1739891700000|2025-02-18 15:15:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|6618
1739892000000|2025-02-18 15:20:00|10909|10905|10909|10905|10910.6|10906.6|10907.5|10903.5|8173
1739892300000|2025-02-18 15:25:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|3503
1739892600000|2025-02-18 15:30:00|10905.9|10901.9|10907.5|10903.5|10909|10905|10905.9|10901.9|2283
1739892900000|2025-02-18 15:35:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|2541
1739893200000|2025-02-18 15:40:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|2415
1739893500000|2025-02-18 15:45:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|2536
1739893800000|2025-02-18 15:50:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|3809
1739894100000|2025-02-18 15:55:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|5136
1739894400000|2025-02-18 16:00:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|3824
1739894700000|2025-02-18 16:05:00|10907.5|10903.5|10904.3|10900.3|10907.5|10903.5|10904.3|10900.3|2215
1739895000000|2025-02-18 16:10:00|10905.9|10901.9|10901.2|10897.2|10905.9|10901.9|10901.2|10897.2|12562
1739895300000|2025-02-18 16:15:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10901.2|10897.2|5634
1739895600000|2025-02-18 16:20:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|3780
1739895900000|2025-02-18 16:25:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|8521
1739896200000|2025-02-18 16:30:00|10902.8|10898.8|10901.2|10897.2|10904.3|10900.3|10901.2|10897.2|5556
1739896500000|2025-02-18 16:35:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|2320
1739896800000|2025-02-18 16:40:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1821
1739897100000|2025-02-18 16:45:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|663
1739897400000|2025-02-18 16:50:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|2101
1739897700000|2025-02-18 16:55:00|||||||||2479
1739898000000|2025-02-18 17:00:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2139
1739898300000|2025-02-18 17:05:00|10896.5|10892.5|10895|10891|10896.5|10892.5|10895|10891|3691
1739898600000|2025-02-18 17:10:00|10893.4|10889.4|10896.5|10892.5|10896.5|10892.5|10893.4|10889.4|4040
1739898900000|2025-02-18 17:15:00|10895|10891|10895|10891|10896.5|10892.5|10893.4|10889.4|2401
1739899200000|2025-02-18 17:20:00|10893.4|10889.4|10893.4|10889.4|10895|10891|10893.4|10889.4|3586
1739899500000|2025-02-18 17:25:00|10891.8|10887.8|10895|10891|10895|10891|10891.8|10887.8|3596
1739899800000|2025-02-18 17:30:00|10893.4|10889.4|10895|10891|10895|10891|10893.4|10889.4|2912
1739900100000|2025-02-18 17:35:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|997
1739900400000|2025-02-18 17:40:00|||||||||1110
1739900700000|2025-02-18 17:45:00|10891.8|10887.8|10893.4|10889.4|10895|10891|10891.8|10887.8|1820
1739901000000|2025-02-18 17:50:00|10891.8|10887.8|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|4290
1739901300000|2025-02-18 17:55:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|2500
1739901600000|2025-02-18 18:00:00|10893.4|10889.4|10893.4|10889.4|10893.4|10889.4|10891.8|10887.8|2127
1739901900000|2025-02-18 18:05:00|10891.8|10887.8|10891.8|10887.8|10891.8|10887.8|10890.3|10886.3|4022
1739902200000|2025-02-18 18:10:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|1478
1739902500000|2025-02-18 18:15:00|10891.8|10887.8|10891.8|10887.8|10893.4|10889.4|10891.8|10887.8|2546
1739902800000|2025-02-18 18:20:00|||||||||3189
1739903100000|2025-02-18 18:25:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1721
1739903400000|2025-02-18 18:30:00|||||||||2262
1739903700000|2025-02-18 18:35:00|||||||||1160
1739904000000|2025-02-18 18:40:00|10887.2|10883.2|10890.3|10886.3|10890.3|10886.3|10887.2|10883.2|8406
1739904300000|2025-02-18 18:45:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|1964
1739904600000|2025-02-18 18:50:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1626
1739904900000|2025-02-18 18:55:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1154
1739905200000|2025-02-18 19:00:00|10890.3|10886.3|10890.3|10886.3|10891.8|10887.8|10888.7|10884.7|3182
1739905500000|2025-02-18 19:05:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2493
1739905800000|2025-02-18 19:10:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|1406
1739906100000|2025-02-18 19:15:00|10890.3|10886.3|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|2297
1739906400000|2025-02-18 19:20:00|10891.8|10887.8|10890.3|10886.3|10891.8|10887.8|10890.3|10886.3|3102
1739906700000|2025-02-18 19:25:00|10888.7|10884.7|10890.3|10886.3|10890.3|10886.3|10888.7|10884.7|4491
1739907000000|2025-02-18 19:30:00|||||||||1799
1739907300000|2025-02-18 19:35:00|10888.7|10884.7|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|1235
1739907600000|2025-02-18 19:40:00|10890.3|10886.3|10888.7|10884.7|10890.3|10886.3|10888.7|10884.7|2244
1739907900000|2025-02-18 19:45:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|6983
1739908200000|2025-02-18 19:50:00|10887.2|10883.2|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|40292
1739908500000|2025-02-18 19:55:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|9403
1739908800000|2025-02-18 20:00:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|3091
1739909100000|2025-02-18 20:05:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|3210
1739909400000|2025-02-18 20:10:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|2463
1739909700000|2025-02-18 20:15:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|2410
1739910000000|2025-02-18 20:20:00|||||||||2662
1739910300000|2025-02-18 20:25:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|8536
1739910600000|2025-02-18 20:30:00|10879.3|10875.3|10882.5|10878.5|10884|10880|10879.3|10875.3|7395
1739910900000|2025-02-18 20:35:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|2583
1739911200000|2025-02-18 20:40:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|4275
1739911500000|2025-02-18 20:45:00|10879.3|10875.3|10882.5|10878.5|10882.5|10878.5|10879.3|10875.3|5679
1739911800000|2025-02-18 20:50:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|2352
1739912100000|2025-02-18 20:55:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|6016
1739912400000|2025-02-18 21:00:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|5083
1739912700000|2025-02-18 21:05:00|||||||||783
1739913000000|2025-02-18 21:10:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|2335
1739913300000|2025-02-18 21:15:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|3474
1739913600000|2025-02-18 21:20:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|11826
1739913900000|2025-02-18 21:25:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|949
1739914200000|2025-02-18 21:30:00|10878.6|10874.6|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|2887
1739914500000|2025-02-18 21:35:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10877.8|10873.8|6901
1739914800000|2025-02-18 21:40:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|2107
1739915100000|2025-02-18 21:45:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|2615
1739915400000|2025-02-18 21:50:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|2658
1739915700000|2025-02-18 21:55:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|3163
1739919600000|2025-02-18 23:00:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|843
1739919900000|2025-02-18 23:05:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|148
1739920200000|2025-02-18 23:10:00|||||||||225
1739920500000|2025-02-18 23:15:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|211
1739920800000|2025-02-18 23:20:00|||||||||225
1739921100000|2025-02-18 23:25:00|||||||||781
1739921400000|2025-02-18 23:30:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|74
1739921700000|2025-02-18 23:35:00|||||||||532
1739922000000|2025-02-18 23:40:00|||||||||135
1739922300000|2025-02-18 23:45:00|||||||||606
1739922600000|2025-02-18 23:50:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|856
1739922900000|2025-02-18 23:55:00|||||||||457
1739923200000|2025-02-19 00:00:00|10880.9|10876.9|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|396
1739923500000|2025-02-19 00:05:00|||||||||953
1739923800000|2025-02-19 00:10:00|||||||||417
1739924100000|2025-02-19 00:15:00|10877.8|10873.8|10884|10880|10884|10880|10877.8|10873.8|2333
1739924400000|2025-02-19 00:20:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|1889
1739924700000|2025-02-19 00:25:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|774
1739925000000|2025-02-19 00:30:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|950
1739925300000|2025-02-19 00:35:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|794
1739925600000|2025-02-19 00:40:00|||||||||60
1739925900000|2025-02-19 00:45:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|750
1739926200000|2025-02-19 00:50:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|729
1739926500000|2025-02-19 00:55:00|||||||||238
1739926800000|2025-02-19 01:00:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|479
1739927100000|2025-02-19 01:05:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|885
1739927400000|2025-02-19 01:10:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|929
1739927700000|2025-02-19 01:15:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|733
1739928000000|2025-02-19 01:20:00|||||||||315
1739928300000|2025-02-19 01:25:00|||||||||250
1739928600000|2025-02-19 01:30:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|471
1739928900000|2025-02-19 01:35:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|711
1739929200000|2025-02-19 01:40:00|||||||||53
1739929500000|2025-02-19 01:45:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|344
1739929800000|2025-02-19 01:50:00|||||||||258
1739930100000|2025-02-19 01:55:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|1099
1739930400000|2025-02-19 02:00:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|675
1739930700000|2025-02-19 02:05:00|||||||||278
1739931000000|2025-02-19 02:10:00|10884|10880|10884|10880|10884|10880|10884|10880|236
1739931300000|2025-02-19 02:15:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|353
1739931600000|2025-02-19 02:20:00|10884|10880|10884|10880|10884|10880|10884|10880|80
1739931900000|2025-02-19 02:25:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|829
1739932200000|2025-02-19 02:30:00|||||||||346
1739932500000|2025-02-19 02:35:00|||||||||20
1739932800000|2025-02-19 02:40:00|||||||||63
1739933100000|2025-02-19 02:45:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|54
1739933400000|2025-02-19 02:50:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|1012
1739933700000|2025-02-19 02:55:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|314
1739934000000|2025-02-19 03:00:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|378
1739934300000|2025-02-19 03:05:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|813
1739934600000|2025-02-19 03:10:00|10884|10880|10884|10880|10884|10880|10884|10880|66
1739934900000|2025-02-19 03:15:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|195
1739935200000|2025-02-19 03:20:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|467
1739935500000|2025-02-19 03:25:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|321
1739935800000|2025-02-19 03:30:00|||||||||128
1739936100000|2025-02-19 03:35:00|||||||||2
1739936400000|2025-02-19 03:40:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|725
1739936700000|2025-02-19 03:45:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|1479
1739937000000|2025-02-19 03:50:00|10884|10880|10884|10880|10884|10880|10884|10880|793
1739937300000|2025-02-19 03:55:00|||||||||50
1739937600000|2025-02-19 04:00:00|||||||||581
1739937900000|2025-02-19 04:05:00|||||||||80
1739938200000|2025-02-19 04:10:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|185
1739938500000|2025-02-19 04:15:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|950
1739938800000|2025-02-19 04:20:00|||||||||722
1739939100000|2025-02-19 04:25:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|201
1739939400000|2025-02-19 04:30:00|10884|10880|10884|10880|10884|10880|10884|10880|273
1739939700000|2025-02-19 04:35:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|952
1739940000000|2025-02-19 04:40:00|||||||||52
1739940300000|2025-02-19 04:45:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|357
1739940600000|2025-02-19 04:50:00|||||||||416
1739940900000|2025-02-19 04:55:00|||||||||334
1739941200000|2025-02-19 05:00:00|||||||||130
1739941500000|2025-02-19 05:05:00|||||||||33
1739941800000|2025-02-19 05:10:00|||||||||395
1739942100000|2025-02-19 05:15:00|||||||||8
1739942400000|2025-02-19 05:20:00|||||||||1
1739942700000|2025-02-19 05:25:00|||||||||321
1739943000000|2025-02-19 05:30:00|||||||||173
1739943300000|2025-02-19 05:35:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|1013
1739943600000|2025-02-19 05:40:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|417
1739943900000|2025-02-19 05:45:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|1353
1739944200000|2025-02-19 05:50:00|10884|10880|10884|10880|10884|10880|10884|10880|1791
1739944500000|2025-02-19 05:55:00|||||||||52
1739944800000|2025-02-19 06:00:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|453
1739945100000|2025-02-19 06:05:00|10884|10880|10884|10880|10884|10880|10884|10880|1003
1739945400000|2025-02-19 06:10:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|1464
1739945700000|2025-02-19 06:15:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|323
1739946000000|2025-02-19 06:20:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|326
1739946300000|2025-02-19 06:25:00|||||||||93
1739946600000|2025-02-19 06:30:00|||||||||68
1739946900000|2025-02-19 06:35:00|||||||||534
1739947200000|2025-02-19 06:40:00|||||||||214
1739947500000|2025-02-19 06:45:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|822
1739947800000|2025-02-19 06:50:00|||||||||398
1739948100000|2025-02-19 06:55:00|10884|10880|10884|10880|10884|10880|10884|10880|1054
1739948400000|2025-02-19 07:00:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|2996
1739948700000|2025-02-19 07:05:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|756
1739949000000|2025-02-19 07:10:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|1572
1739949300000|2025-02-19 07:15:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|1409
1739949600000|2025-02-19 07:20:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|2195
1739949900000|2025-02-19 07:25:00|10879.3|10875.3|10879.3|10875.3|10880.9|10876.9|10879.3|10875.3|459
1739950200000|2025-02-19 07:30:00|10880.9|10876.9|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|2429
1739950500000|2025-02-19 07:35:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1332
1739950800000|2025-02-19 07:40:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|199
1739951100000|2025-02-19 07:45:00|10884|10880|10884|10880|10884|10880|10884|10880|1549
1739951400000|2025-02-19 07:50:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|1730
1739951700000|2025-02-19 07:55:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|971
1739952000000|2025-02-19 08:00:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|857
1739952300000|2025-02-19 08:05:00|10882.5|10878.5|10885.6|10881.6|10885.6|10881.6|10882.5|10878.5|1435
1739952600000|2025-02-19 08:10:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|727
1739952900000|2025-02-19 08:15:00|10882.5|10878.5|10879.3|10875.3|10882.5|10878.5|10877.8|10873.8|3466
1739953200000|2025-02-19 08:20:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|1786
1739953500000|2025-02-19 08:25:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|2914
1739953800000|2025-02-19 08:30:00|10874.7|10870.7|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|4604
1739954100000|2025-02-19 08:35:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1267
1739954400000|2025-02-19 08:40:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|679
1739954700000|2025-02-19 08:45:00|10877.8|10873.8|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|394
1739955000000|2025-02-19 08:50:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|799
1739955300000|2025-02-19 08:55:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|2455
1739955600000|2025-02-19 09:00:00|10877.8|10873.8|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|659
1739955900000|2025-02-19 09:05:00|||||||||1520
1739956200000|2025-02-19 09:10:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|4084
1739956500000|2025-02-19 09:15:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|942
1739956800000|2025-02-19 09:20:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|958
1739957100000|2025-02-19 09:25:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|2077
1739957400000|2025-02-19 09:30:00|10877.8|10873.8|10876.2|10872.2|10877.8|10873.8|10876.2|10872.2|1401
1739957700000|2025-02-19 09:35:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|846
1739958000000|2025-02-19 09:40:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|4253
1739958300000|2025-02-19 09:45:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|1555
1739958600000|2025-02-19 09:50:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|1005
1739958900000|2025-02-19 09:55:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|2186
1739959200000|2025-02-19 10:00:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1411
1739959500000|2025-02-19 10:05:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|163
1739959800000|2025-02-19 10:10:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|1174
1739960100000|2025-02-19 10:15:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|304
1739960400000|2025-02-19 10:20:00|||||||||717
1739960700000|2025-02-19 10:25:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1125
1739961000000|2025-02-19 10:30:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|9737
1739961300000|2025-02-19 10:35:00|||||||||579
1739961600000|2025-02-19 10:40:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|1041
1739961900000|2025-02-19 10:45:00|10879.3|10875.3|10876.2|10872.2|10879.3|10875.3|10876.2|10872.2|983
1739962200000|2025-02-19 10:50:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|390
1739962500000|2025-02-19 10:55:00|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|10879.3|10875.3|801
1739962800000|2025-02-19 11:00:00|10877.8|10873.8|10876.2|10872.2|10879.3|10875.3|10874.7|10870.7|2833
1739963100000|2025-02-19 11:05:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10874.7|10870.7|3091
1739963400000|2025-02-19 11:10:00|10876.2|10872.2|10874.7|10870.7|10877.8|10873.8|10874.7|10870.7|2585
1739963700000|2025-02-19 11:15:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|4418
1739964000000|2025-02-19 11:20:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|2602
1739964300000|2025-02-19 11:25:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|17020
1739964600000|2025-02-19 11:30:00|10873.1|10869.1|10873.1|10869.1|10874.7|10870.7|10873.1|10869.1|2629
1739964900000|2025-02-19 11:35:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10871.5|10867.5|2992
1739965200000|2025-02-19 11:40:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|2278
1739965500000|2025-02-19 11:45:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|948
1739965800000|2025-02-19 11:50:00|10870|10866|10873.1|10869.1|10873.1|10869.1|10870|10866|802
1739966100000|2025-02-19 11:55:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|1639
1739966400000|2025-02-19 12:00:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10871.5|10867.5|11232
1739966700000|2025-02-19 12:05:00|10873.1|10869.1|10874.7|10870.7|10874.7|10870.7|10873.1|10869.1|6845
1739967000000|2025-02-19 12:10:00|10873.1|10869.1|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|926
1739967300000|2025-02-19 12:15:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|5622
1739967600000|2025-02-19 12:20:00|10876.2|10872.2|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|1585
1739967900000|2025-02-19 12:25:00|10879.3|10875.3|10877.8|10873.8|10879.3|10875.3|10877.8|10873.8|2287
1739968200000|2025-02-19 12:30:00|10876.2|10872.2|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|5189
1739968500000|2025-02-19 12:35:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|1855
1739968800000|2025-02-19 12:40:00|10876.2|10872.2|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|1904
1739969100000|2025-02-19 12:45:00|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|10874.7|10870.7|826
1739969400000|2025-02-19 12:50:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|2014
1739969700000|2025-02-19 12:55:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|65887
1739970000000|2025-02-19 13:00:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|22083
1739970300000|2025-02-19 13:05:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|36467
1739970600000|2025-02-19 13:10:00|10876.2|10872.2|10874.7|10870.7|10876.2|10872.2|10873.1|10869.1|2367
1739970900000|2025-02-19 13:15:00|10873.1|10869.1|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|3103
1739971200000|2025-02-19 13:20:00|10874.7|10870.7|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|2357
1739971500000|2025-02-19 13:25:00|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|10871.5|10867.5|1443
1739971800000|2025-02-19 13:30:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10870|10866|3764
1739972100000|2025-02-19 13:35:00|10873.1|10869.1|10873.1|10869.1|10873.1|10869.1|10871.5|10867.5|3909
1739972400000|2025-02-19 13:40:00|10871.5|10867.5|10870|10866|10873.1|10869.1|10870|10866|4130
1739972700000|2025-02-19 13:45:00|10871.5|10867.5|10871.5|10867.5|10873.1|10869.1|10870|10866|1741
1739973000000|2025-02-19 13:50:00|10873.1|10869.1|10871.5|10867.5|10873.1|10869.1|10870|10866|6807
1739973300000|2025-02-19 13:55:00|10870|10866|10873.1|10869.1|10873.1|10869.1|10870|10866|7830
1739973600000|2025-02-19 14:00:00|10871.5|10867.5|10873.1|10869.1|10874.7|10870.7|10871.5|10867.5|3506
1739973900000|2025-02-19 14:05:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10874.7|10870.7|8806
1739974200000|2025-02-19 14:10:00|10874.7|10870.7|10874.7|10870.7|10876.2|10872.2|10874.7|10870.7|5494
1739974500000|2025-02-19 14:15:00|10873.1|10869.1|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|1092
1739974800000|2025-02-19 14:20:00|10874.7|10870.7|10876.2|10872.2|10876.2|10872.2|10873.1|10869.1|3758
1739975100000|2025-02-19 14:25:00|10874.7|10870.7|10876.2|10872.2|10877.8|10873.8|10874.7|10870.7|11574
1739975400000|2025-02-19 14:30:00|10877.8|10873.8|10877.8|10873.8|10877.8|10873.8|10876.2|10872.2|2114
1739975700000|2025-02-19 14:35:00|10876.2|10872.2|10880.9|10876.9|10882.5|10878.5|10876.2|10872.2|8539
1739976000000|2025-02-19 14:40:00|10879.3|10875.3|10880.9|10876.9|10882.5|10878.5|10879.3|10875.3|6764
1739976300000|2025-02-19 14:45:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|4294
1739976600000|2025-02-19 14:50:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|9153
1739976900000|2025-02-19 14:55:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10884|10880|8930
1739977200000|2025-02-19 15:00:00|10887.2|10883.2|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|14972
1739977500000|2025-02-19 15:05:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10884|10880|8269
1739977800000|2025-02-19 15:10:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10884|10880|3951
1739978100000|2025-02-19 15:15:00|10884|10880|10885.6|10881.6|10885.6|10881.6|10884|10880|2069
1739978400000|2025-02-19 15:20:00|10884|10880|10885.6|10881.6|10887.2|10883.2|10884|10880|3812
1739978700000|2025-02-19 15:25:00|10887.2|10883.2|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|3183
1739979000000|2025-02-19 15:30:00|10890.3|10886.3|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|4674
1739979300000|2025-02-19 15:35:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|2527
1739979600000|2025-02-19 15:40:00|10887.2|10883.2|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|3051
1739979900000|2025-02-19 15:45:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|2697
1739980200000|2025-02-19 15:50:00|10888.7|10884.7|10888.7|10884.7|10888.7|10884.7|10887.2|10883.2|1098
1739980500000|2025-02-19 15:55:00|10890.3|10886.3|10887.2|10883.2|10890.3|10886.3|10887.2|10883.2|55244
1739980800000|2025-02-19 16:00:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|7017
1739981100000|2025-02-19 16:05:00|10885.6|10881.6|10887.2|10883.2|10887.2|10883.2|10885.6|10881.6|6837
1739981400000|2025-02-19 16:10:00|10888.7|10884.7|10887.2|10883.2|10888.7|10884.7|10887.2|10883.2|9453
1739981700000|2025-02-19 16:15:00|10885.6|10881.6|10887.2|10883.2|10888.7|10884.7|10885.6|10881.6|7934
1739982000000|2025-02-19 16:20:00|10888.7|10884.7|10885.6|10881.6|10888.7|10884.7|10885.6|10881.6|11184
1739982300000|2025-02-19 16:25:00|10884|10880|10884|10880|10885.6|10881.6|10884|10880|5426
1739982600000|2025-02-19 16:30:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|17730
1739982900000|2025-02-19 16:35:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|939
1739983200000|2025-02-19 16:40:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|133162
1739983500000|2025-02-19 16:45:00|10884|10880|10884|10880|10884|10880|10882.5|10878.5|33829
1739983800000|2025-02-19 16:50:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|5696
1739984100000|2025-02-19 16:55:00|10882.5|10878.5|10882.5|10878.5|10884|10880|10882.5|10878.5|19603
1739984400000|2025-02-19 17:00:00|10880.9|10876.9|10884|10880|10884|10880|10880.9|10876.9|32483
1739984700000|2025-02-19 17:05:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|4127
1739985000000|2025-02-19 17:10:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|51651
1739985300000|2025-02-19 17:15:00|10885.6|10881.6|10884|10880|10885.6|10881.6|10884|10880|1616
1739985600000|2025-02-19 17:20:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|1335
1739985900000|2025-02-19 17:25:00|||||||||2395
1739986200000|2025-02-19 17:30:00|10884|10880|10882.5|10878.5|10884|10880|10882.5|10878.5|578
1739986500000|2025-02-19 17:35:00|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|10880.9|10876.9|75528
1739986800000|2025-02-19 17:40:00|||||||||1981
1739987100000|2025-02-19 17:45:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|1815
1739987400000|2025-02-19 17:50:00|||||||||494
1739987700000|2025-02-19 17:55:00|10882.5|10878.5|10880.9|10876.9|10882.5|10878.5|10880.9|10876.9|2472
1739988000000|2025-02-19 18:00:00|10882.5|10878.5|10880.9|10876.9|10884|10880|10880.9|10876.9|6813
1739988300000|2025-02-19 18:05:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|3334
1739988600000|2025-02-19 18:10:00|10879.3|10875.3|10877.8|10873.8|10880.9|10876.9|10877.8|10873.8|2883
1739988900000|2025-02-19 18:15:00|10879.3|10875.3|10880.9|10876.9|10880.9|10876.9|10879.3|10875.3|3404
1739989200000|2025-02-19 18:20:00|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|10882.5|10878.5|6243
1739989500000|2025-02-19 18:25:00|||||||||1468
1739989800000|2025-02-19 18:30:00|10880.9|10876.9|10882.5|10878.5|10882.5|10878.5|10880.9|10876.9|2807
1739990100000|2025-02-19 18:35:00|10884|10880|10884|10880|10884|10880|10884|10880|2450
1739990400000|2025-02-19 18:40:00|10882.5|10878.5|10884|10880|10884|10880|10882.5|10878.5|2013
1739990700000|2025-02-19 18:45:00|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10885.6|10881.6|10052
1739991000000|2025-02-19 18:50:00|10887.2|10883.2|10885.6|10881.6|10887.2|10883.2|10885.6|10881.6|4043
1739991300000|2025-02-19 18:55:00|10884|10880|10884|10880|10884|10880|10884|10880|3572
1739991600000|2025-02-19 19:00:00|10885.6|10881.6|10885.6|10881.6|10887.2|10883.2|10884|10880|9881
1739991900000|2025-02-19 19:05:00|10884|10880|10893.4|10889.4|10893.4|10889.4|10884|10880|5381
1739992200000|2025-02-19 19:10:00|10895|10891|10896.5|10892.5|10898.1|10894.1|10893.4|10889.4|9773
1739992500000|2025-02-19 19:15:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10896.5|10892.5|9956
1739992800000|2025-02-19 19:20:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10898.1|10894.1|8831
1739993100000|2025-02-19 19:25:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|5303
1739993400000|2025-02-19 19:30:00|10895|10891|10895|10891|10896.5|10892.5|10895|10891|2304
1739993700000|2025-02-19 19:35:00|10893.4|10889.4|10898.1|10894.1|10898.1|10894.1|10893.4|10889.4|10004
1739994000000|2025-02-19 19:40:00|10896.5|10892.5|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|5420
1739994300000|2025-02-19 19:45:00|10896.5|10892.5|10896.5|10892.5|10896.5|10892.5|10895|10891|5307
1739994600000|2025-02-19 19:50:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|1230
1739994900000|2025-02-19 19:55:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|8993
1739995200000|2025-02-19 20:00:00|10895|10891|10893.4|10889.4|10895|10891|10893.4|10889.4|11187
1739995500000|2025-02-19 20:05:00|10895|10891|10896.5|10892.5|10896.5|10892.5|10895|10891|7791
1739995800000|2025-02-19 20:10:00|10898.1|10894.1|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|8168
1739996100000|2025-02-19 20:15:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10896.5|10892.5|2578
1739996400000|2025-02-19 20:20:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|2931
1739996700000|2025-02-19 20:25:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|1758
1739997000000|2025-02-19 20:30:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|2509
1739997300000|2025-02-19 20:35:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|3203
1739997600000|2025-02-19 20:40:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|2586
1739997900000|2025-02-19 20:45:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|1011
1739998200000|2025-02-19 20:50:00|||||||||2179
1739998500000|2025-02-19 20:55:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|5305
1739998800000|2025-02-19 21:00:00|10896.5|10892.5|10896.5|10892.5|10898.1|10894.1|10896.5|10892.5|7180
1739999100000|2025-02-19 21:05:00|||||||||649
1739999400000|2025-02-19 21:10:00|10898.1|10894.1|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|2610
1739999700000|2025-02-19 21:15:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|2462
1740000000000|2025-02-19 21:20:00|||||||||311
1740000300000|2025-02-19 21:25:00|||||||||2090
1740000600000|2025-02-19 21:30:00|||||||||1228
1740000900000|2025-02-19 21:35:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|1661
1740001200000|2025-02-19 21:40:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|3525
1740001500000|2025-02-19 21:45:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|730
1740001800000|2025-02-19 21:50:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|1585
1740002100000|2025-02-19 21:55:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|3930
1740006000000|2025-02-19 23:00:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|720
1740006300000|2025-02-19 23:05:00|10898.9|10894.9|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|449
1740006600000|2025-02-19 23:10:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|271
1740006900000|2025-02-19 23:15:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|369
1740007200000|2025-02-19 23:20:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|273
1740007500000|2025-02-19 23:25:00|||||||||135
1740007800000|2025-02-19 23:30:00|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|10898.1|10894.1|43
1740008100000|2025-02-19 23:35:00|||||||||87
1740008400000|2025-02-19 23:40:00|||||||||190
1740008700000|2025-02-19 23:45:00|10899.7|10895.7|10898.1|10894.1|10899.7|10895.7|10898.1|10894.1|491
1740009000000|2025-02-19 23:50:00|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|10899.7|10895.7|222
1740009300000|2025-02-19 23:55:00|||||||||23
1740009600000|2025-02-20 00:00:00|10898.1|10894.1|10899.7|10895.7|10899.7|10895.7|10898.1|10894.1|965
1740009900000|2025-02-20 00:05:00|||||||||187
1740010200000|2025-02-20 00:10:00|10901.2|10897.2|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|531
1740010500000|2025-02-20 00:15:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|328
1740010800000|2025-02-20 00:20:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|1812
1740011100000|2025-02-20 00:25:00|10901.2|10897.2|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|836
1740011400000|2025-02-20 00:30:00|10899.7|10895.7|10898.1|10894.1|10901.2|10897.2|10898.1|10894.1|2376
1740011700000|2025-02-20 00:35:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|428
1740012000000|2025-02-20 00:40:00|10899.7|10895.7|10901.2|10897.2|10901.2|10897.2|10899.7|10895.7|845
1740012300000|2025-02-20 00:45:00|||||||||54
1740012600000|2025-02-20 00:50:00|||||||||250
1740012900000|2025-02-20 00:55:00|||||||||362
1740013200000|2025-02-20 01:00:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|2128
1740013500000|2025-02-20 01:05:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|963
1740013800000|2025-02-20 01:10:00|10905.1|10901.1|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|789
1740014100000|2025-02-20 01:15:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|2269
1740014400000|2025-02-20 01:20:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|869
1740014700000|2025-02-20 01:25:00|||||||||471
1740015000000|2025-02-20 01:30:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|1470
1740015300000|2025-02-20 01:35:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|2559
1740015600000|2025-02-20 01:40:00|||||||||1102
1740015900000|2025-02-20 01:45:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|394
1740016200000|2025-02-20 01:50:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10909|10905|1008
1740016500000|2025-02-20 01:55:00|||||||||314
1740016800000|2025-02-20 02:00:00|10909|10905|10909|10905|10909|10905|10909|10905|966
1740017100000|2025-02-20 02:05:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|260
1740017400000|2025-02-20 02:10:00|10909|10905|10909|10905|10909|10905|10909|10905|209
1740017700000|2025-02-20 02:15:00|||||||||124
1740018000000|2025-02-20 02:20:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|137
1740018300000|2025-02-20 02:25:00|||||||||167
1740018600000|2025-02-20 02:30:00|10909|10905|10909|10905|10909|10905|10909|10905|385
1740018900000|2025-02-20 02:35:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|3852
1740019200000|2025-02-20 02:40:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|359
1740019500000|2025-02-20 02:45:00|||||||||179
1740019800000|2025-02-20 02:50:00|10909|10905|10909|10905|10909|10905|10909|10905|593
1740020100000|2025-02-20 02:55:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|1544
1740020400000|2025-02-20 03:00:00|||||||||184
1740020700000|2025-02-20 03:05:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|584
1740021000000|2025-02-20 03:10:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|748
1740021300000|2025-02-20 03:15:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|846
1740021600000|2025-02-20 03:20:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1429
1740021900000|2025-02-20 03:25:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|562
1740022200000|2025-02-20 03:30:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|548
1740022500000|2025-02-20 03:35:00|||||||||203
1740022800000|2025-02-20 03:40:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|1813
1740023100000|2025-02-20 03:45:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|207
1740023400000|2025-02-20 03:50:00|10907.5|10903.5|10909|10905|10909|10905|10907.5|10903.5|440
1740023700000|2025-02-20 03:55:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|521
1740024000000|2025-02-20 04:00:00|||||||||12
1740024300000|2025-02-20 04:05:00|||||||||223
1740024600000|2025-02-20 04:10:00|10909|10905|10909|10905|10909|10905|10909|10905|373
1740024900000|2025-02-20 04:15:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|340
1740025200000|2025-02-20 04:20:00|||||||||139
1740025500000|2025-02-20 04:25:00|||||||||138
1740025800000|2025-02-20 04:30:00|||||||||14
1740026100000|2025-02-20 04:35:00|||||||||58
1740026400000|2025-02-20 04:40:00|||||||||16
1740026700000|2025-02-20 04:45:00|||||||||1530
1740027000000|2025-02-20 04:50:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|125
1740027300000|2025-02-20 04:55:00|||||||||183
1740027600000|2025-02-20 05:00:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|457
1740027900000|2025-02-20 05:05:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|212
1740028200000|2025-02-20 05:10:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|218
1740028500000|2025-02-20 05:15:00|||||||||25
1740028800000|2025-02-20 05:20:00|||||||||1235
1740029100000|2025-02-20 05:25:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|865
1740029400000|2025-02-20 05:30:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1254
1740029700000|2025-02-20 05:35:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|73
1740030000000|2025-02-20 05:40:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|635
1740030300000|2025-02-20 05:45:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|175
1740030600000|2025-02-20 05:50:00|||||||||20
1740030900000|2025-02-20 05:55:00|||||||||396
1740031200000|2025-02-20 06:00:00|||||||||517
1740031500000|2025-02-20 06:05:00|10912.9|10908.9|10913.7|10909.7|10913.7|10909.7|10912.2|10908.2|920
1740031800000|2025-02-20 06:10:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|64
1740032100000|2025-02-20 06:15:00|||||||||656
1740032400000|2025-02-20 06:20:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|324
1740032700000|2025-02-20 06:25:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|1052
1740033000000|2025-02-20 06:30:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|303
1740033300000|2025-02-20 06:35:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1029
1740033600000|2025-02-20 06:40:00|||||||||1
1740033900000|2025-02-20 06:45:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|1188
1740034200000|2025-02-20 06:50:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1171
1740034500000|2025-02-20 06:55:00|10911.4|10907.4|10910.6|10906.6|10911.4|10907.4|10910.6|10906.6|51
1740034800000|2025-02-20 07:00:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1200
1740035100000|2025-02-20 07:05:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10912.2|10908.2|1269
1740035400000|2025-02-20 07:10:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|1881
1740035700000|2025-02-20 07:15:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|1111
1740036000000|2025-02-20 07:20:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|1083
1740036300000|2025-02-20 07:25:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|917
1740036600000|2025-02-20 07:30:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1351
1740036900000|2025-02-20 07:35:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1039
1740037200000|2025-02-20 07:40:00|10910.6|10906.6|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|1149
1740037500000|2025-02-20 07:45:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|514
1740037800000|2025-02-20 07:50:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|552
1740038100000|2025-02-20 07:55:00|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|10910.6|10906.6|234
1740038400000|2025-02-20 08:00:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|3278
1740038700000|2025-02-20 08:05:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|1596
1740039000000|2025-02-20 08:10:00|10909|10905|10909|10905|10910.6|10906.6|10909|10905|1060
1740039300000|2025-02-20 08:15:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|1110
1740039600000|2025-02-20 08:20:00|10910.6|10906.6|10907.5|10903.5|10910.6|10906.6|10907.5|10903.5|4118
1740039900000|2025-02-20 08:25:00|||||||||931
1740040200000|2025-02-20 08:30:00|10909|10905|10909|10905|10909|10905|10907.5|10903.5|844
1740040500000|2025-02-20 08:35:00|10910.6|10906.6|10909|10905|10910.6|10906.6|10909|10905|1842
1740040800000|2025-02-20 08:40:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|1058
1740041100000|2025-02-20 08:45:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|2442
1740041400000|2025-02-20 08:50:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|821
1740041700000|2025-02-20 08:55:00|||||||||486
1740042000000|2025-02-20 09:00:00|10905.9|10901.9|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1053
1740042300000|2025-02-20 09:05:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|1134
1740042600000|2025-02-20 09:10:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|457
1740042900000|2025-02-20 09:15:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1396
1740043200000|2025-02-20 09:20:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|899
1740043500000|2025-02-20 09:25:00|||||||||265
1740043800000|2025-02-20 09:30:00|||||||||615
1740044100000|2025-02-20 09:35:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|541
1740044400000|2025-02-20 09:40:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|3013
1740044700000|2025-02-20 09:45:00|10904.3|10900.3|10905.9|10901.9|10905.9|10901.9|10904.3|10900.3|400
1740045000000|2025-02-20 09:50:00|10904.3|10900.3|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|2098
1740045300000|2025-02-20 09:55:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|2002
1740045600000|2025-02-20 10:00:00|||||||||349
1740045900000|2025-02-20 10:05:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|1365
1740046200000|2025-02-20 10:10:00|10907.5|10903.5|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|1117
1740046500000|2025-02-20 10:15:00|||||||||976
1740046800000|2025-02-20 10:20:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|889
1740047100000|2025-02-20 10:25:00|||||||||254
1740047400000|2025-02-20 10:30:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|2750
1740047700000|2025-02-20 10:35:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10905.9|10901.9|2327
1740048000000|2025-02-20 10:40:00|10909|10905|10907.5|10903.5|10909|10905|10907.5|10903.5|1713
1740048300000|2025-02-20 10:45:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|2199
1740048600000|2025-02-20 10:50:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|1125
1740048900000|2025-02-20 10:55:00|||||||||167
1740049200000|2025-02-20 11:00:00|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|10905.9|10901.9|902
1740049500000|2025-02-20 11:05:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|581
1740049800000|2025-02-20 11:10:00|10905.9|10901.9|10904.3|10900.3|10905.9|10901.9|10904.3|10900.3|201
1740050100000|2025-02-20 11:15:00|10902.8|10898.8|10902.8|10898.8|10904.3|10900.3|10902.8|10898.8|1071
1740050400000|2025-02-20 11:20:00|10904.3|10900.3|10904.3|10900.3|10904.3|10900.3|10902.8|10898.8|1548
1740050700000|2025-02-20 11:25:00|||||||||357
1740051000000|2025-02-20 11:30:00|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|10902.8|10898.8|669
1740051300000|2025-02-20 11:35:00|||||||||617
1740051600000|2025-02-20 11:40:00|||||||||352
1740051900000|2025-02-20 11:45:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|1376
1740052200000|2025-02-20 11:50:00|10899.7|10895.7|10899.7|10895.7|10901.2|10897.2|10899.7|10895.7|2870
1740052500000|2025-02-20 11:55:00|10901.2|10897.2|10901.2|10897.2|10902.8|10898.8|10901.2|10897.2|5961
1740052800000|2025-02-20 12:00:00|10902.8|10898.8|10904.3|10900.3|10904.3|10900.3|10901.2|10897.2|4983
1740053100000|2025-02-20 12:05:00|10905.9|10901.9|10913.7|10909.7|10915.3|10911.3|10905.9|10901.9|12093
1740053400000|2025-02-20 12:10:00|10915.3|10911.3|10910.6|10906.6|10915.3|10911.3|10909|10905|10659
1740053700000|2025-02-20 12:15:00|10909|10905|10907.5|10903.5|10912.2|10908.2|10907.5|10903.5|7011
1740054000000|2025-02-20 12:20:00|10909|10905|10910.6|10906.6|10910.6|10906.6|10909|10905|3542
1740054300000|2025-02-20 12:25:00|10912.2|10908.2|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|3423
1740054600000|2025-02-20 12:30:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|2563
1740054900000|2025-02-20 12:35:00|10912.2|10908.2|10912.2|10908.2|10912.2|10908.2|10910.6|10906.6|3430
1740055200000|2025-02-20 12:40:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10910.6|10906.6|8497
1740055500000|2025-02-20 12:45:00|10910.6|10906.6|10913.7|10909.7|10913.7|10909.7|10910.6|10906.6|1511
1740055800000|2025-02-20 12:50:00|10915.3|10911.3|10912.2|10908.2|10915.3|10911.3|10912.2|10908.2|10815
1740056100000|2025-02-20 12:55:00|10913.7|10909.7|10918.4|10914.4|10918.4|10914.4|10913.7|10909.7|11471
1740056400000|2025-02-20 13:00:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|16513
1740056700000|2025-02-20 13:05:00|10921.5|10917.5|10916.8|10912.8|10921.5|10917.5|10916.8|10912.8|7294
1740057000000|2025-02-20 13:10:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|7169
1740057300000|2025-02-20 13:15:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|5890
1740057600000|2025-02-20 13:20:00|10920|10916|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|9048
1740057900000|2025-02-20 13:25:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|10554
1740058200000|2025-02-20 13:30:00|10921.5|10917.5|10916.8|10912.8|10921.5|10917.5|10913.7|10909.7|11464
1740058500000|2025-02-20 13:35:00|10918.4|10914.4|10913.7|10909.7|10918.4|10914.4|10912.2|10908.2|14810
1740058800000|2025-02-20 13:40:00|10912.2|10908.2|10913.7|10909.7|10915.3|10911.3|10910.6|10906.6|7879
1740059100000|2025-02-20 13:45:00|10912.2|10908.2|10910.6|10906.6|10912.2|10908.2|10907.5|10903.5|7022
1740059400000|2025-02-20 13:50:00|10909|10905|10909|10905|10909|10905|10905.9|10901.9|4039
1740059700000|2025-02-20 13:55:00|10907.5|10903.5|10907.5|10903.5|10909|10905|10907.5|10903.5|1455
1740060000000|2025-02-20 14:00:00|10905.9|10901.9|10907.5|10903.5|10907.5|10903.5|10904.3|10900.3|8899
1740060300000|2025-02-20 14:05:00|10905.9|10901.9|10909|10905|10909|10905|10905.9|10901.9|2665
1740060600000|2025-02-20 14:10:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|14411
1740060900000|2025-02-20 14:15:00|10907.5|10903.5|10905.9|10901.9|10907.5|10903.5|10905.9|10901.9|3039
1740061200000|2025-02-20 14:20:00|10907.5|10903.5|10909|10905|10910.6|10906.6|10905.9|10901.9|5181
1740061500000|2025-02-20 14:25:00|10910.6|10906.6|10910.6|10906.6|10912.2|10908.2|10910.6|10906.6|2239
1740061800000|2025-02-20 14:30:00|10912.2|10908.2|10912.2|10908.2|10915.3|10911.3|10912.2|10908.2|13208
1740062100000|2025-02-20 14:35:00|10913.7|10909.7|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|14988
1740062400000|2025-02-20 14:40:00|10913.7|10909.7|10916.8|10912.8|10918.4|10914.4|10913.7|10909.7|5561
1740062700000|2025-02-20 14:45:00|10917.6|10913.6|10915.3|10911.3|10918.4|10914.4|10915.3|10911.3|10454
1740063000000|2025-02-20 14:50:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10913.7|10909.7|4589
1740063300000|2025-02-20 14:55:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|5788
1740063600000|2025-02-20 15:00:00|10920|10916|10923.1|10919.1|10926.2|10922.2|10920|10916|18385
1740063900000|2025-02-20 15:05:00|10921.5|10917.5|10920|10916|10923.1|10919.1|10920|10916|7389
1740064200000|2025-02-20 15:10:00|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|32508
1740064500000|2025-02-20 15:15:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|7222
1740064800000|2025-02-20 15:20:00|10918.4|10914.4|10920|10916|10920|10916|10916.8|10912.8|6178
1740065100000|2025-02-20 15:25:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|11380
1740065400000|2025-02-20 15:30:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|8754
1740065700000|2025-02-20 15:35:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|12594
1740066000000|2025-02-20 15:40:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10913.7|10909.7|11161
1740066300000|2025-02-20 15:45:00|10917.6|10913.6|10918.4|10914.4|10920|10916|10916.8|10912.8|7546
1740066600000|2025-02-20 15:50:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|9691
1740066900000|2025-02-20 15:55:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|7109
1740067200000|2025-02-20 16:00:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10916.8|10912.8|20060
1740067500000|2025-02-20 16:05:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|3672
1740067800000|2025-02-20 16:10:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|6632
1740068100000|2025-02-20 16:15:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|4072
1740068400000|2025-02-20 16:20:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|5004
1740068700000|2025-02-20 16:25:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|3772
1740069000000|2025-02-20 16:30:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|1532
1740069300000|2025-02-20 16:35:00|10920|10916|10921.5|10917.5|10923.1|10919.1|10920|10916|7130
1740069600000|2025-02-20 16:40:00|10920|10916|10916.8|10912.8|10921.5|10917.5|10916.8|10912.8|5456
1740069900000|2025-02-20 16:45:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2563
1740070200000|2025-02-20 16:50:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2016
1740070500000|2025-02-20 16:55:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|4218
1740070800000|2025-02-20 17:00:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|2348
1740071100000|2025-02-20 17:05:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|5979
1740071400000|2025-02-20 17:10:00|10915.3|10911.3|10918.4|10914.4|10918.4|10914.4|10915.3|10911.3|2839
1740071700000|2025-02-20 17:15:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|4826
1740072000000|2025-02-20 17:20:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1555
1740072300000|2025-02-20 17:25:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|5650
1740072600000|2025-02-20 17:30:00|10920|10916|10920|10916|10920|10916|10920|10916|4516
1740072900000|2025-02-20 17:35:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|4337
1740073200000|2025-02-20 17:40:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|8485
1740073500000|2025-02-20 17:45:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|1606
1740073800000|2025-02-20 17:50:00|10920|10916|10920|10916|10921.5|10917.5|10920|10916|8937
1740074100000|2025-02-20 17:55:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|2187
1740074400000|2025-02-20 18:00:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|3063
1740074700000|2025-02-20 18:05:00|||||||||674
1740075000000|2025-02-20 18:10:00|||||||||2247
1740075300000|2025-02-20 18:15:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|3052
1740075600000|2025-02-20 18:20:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|3783
1740075900000|2025-02-20 18:25:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|2241
1740076200000|2025-02-20 18:30:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10916.8|10912.8|2139
1740076500000|2025-02-20 18:35:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|984
1740076800000|2025-02-20 18:40:00|10920|10916|10920|10916|10920|10916|10920|10916|2200
1740077100000|2025-02-20 18:45:00|||||||||434
1740077400000|2025-02-20 18:50:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|9411
1740077700000|2025-02-20 18:55:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|1475
1740078000000|2025-02-20 19:00:00|10918.4|10914.4|10916.8|10912.8|10920|10916|10916.8|10912.8|2603
1740078300000|2025-02-20 19:05:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|2099
1740078600000|2025-02-20 19:10:00|10916.8|10912.8|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1571
1740078900000|2025-02-20 19:15:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1093
1740079200000|2025-02-20 19:20:00|10918.4|10914.4|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|247
1740079500000|2025-02-20 19:25:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1413
1740079800000|2025-02-20 19:30:00|10916.8|10912.8|10916.8|10912.8|10918.4|10914.4|10916.8|10912.8|1734
1740080100000|2025-02-20 19:35:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|1399
1740080400000|2025-02-20 19:40:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|2472
1740080700000|2025-02-20 19:45:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|1124
1740081000000|2025-02-20 19:50:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|6119
1740081300000|2025-02-20 19:55:00|10921.5|10917.5|10918.4|10914.4|10921.5|10917.5|10918.4|10914.4|16423
1740081600000|2025-02-20 20:00:00|10920|10916|10918.4|10914.4|10920|10916|10916.8|10912.8|5165
1740081900000|2025-02-20 20:05:00|||||||||3219
1740082200000|2025-02-20 20:10:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|5083
1740082500000|2025-02-20 20:15:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|3986
1740082800000|2025-02-20 20:20:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|5371
1740083100000|2025-02-20 20:25:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|3465
1740083400000|2025-02-20 20:30:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|5901
1740083700000|2025-02-20 20:35:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|5194
1740084000000|2025-02-20 20:40:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|4529
1740084300000|2025-02-20 20:45:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|6193
1740084600000|2025-02-20 20:50:00|10915.3|10911.3|10916.8|10912.8|10916.8|10912.8|10915.3|10911.3|145113
1740084900000|2025-02-20 20:55:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|11087
1740085200000|2025-02-20 21:00:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|3439
1740085500000|2025-02-20 21:05:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|1568
1740085800000|2025-02-20 21:10:00|||||||||600
1740086100000|2025-02-20 21:15:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|638
1740086400000|2025-02-20 21:20:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|2527
1740086700000|2025-02-20 21:25:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|2422
1740087000000|2025-02-20 21:30:00|||||||||176
1740087300000|2025-02-20 21:35:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|2690
1740087600000|2025-02-20 21:40:00|||||||||1183
1740087900000|2025-02-20 21:45:00|||||||||2385
1740088200000|2025-02-20 21:50:00|||||||||1158
1740088500000|2025-02-20 21:55:00|||||||||3200
1740092400000|2025-02-20 23:00:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|364
1740092700000|2025-02-20 23:05:00|||||||||196
1740093000000|2025-02-20 23:10:00|||||||||28
1740093300000|2025-02-20 23:15:00|||||||||30
1740093600000|2025-02-20 23:20:00|||||||||637
1740093900000|2025-02-20 23:25:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|643
1740094200000|2025-02-20 23:30:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|252
1740094500000|2025-02-20 23:35:00|||||||||21
1740094800000|2025-02-20 23:40:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|573
1740095100000|2025-02-20 23:45:00|||||||||263
1740095400000|2025-02-20 23:50:00|10913.7|10909.7|10915.3|10911.3|10915.3|10911.3|10913.7|10909.7|553
1740095700000|2025-02-20 23:55:00|||||||||249
1740096000000|2025-02-21 00:00:00|10913.7|10909.7|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|429
1740096300000|2025-02-21 00:05:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|165
1740096600000|2025-02-21 00:10:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|717
1740096900000|2025-02-21 00:15:00|10915.3|10911.3|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|630
1740097200000|2025-02-21 00:20:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|118
1740097500000|2025-02-21 00:25:00|10912.2|10908.2|10912.2|10908.2|10913.7|10909.7|10912.2|10908.2|591
1740097800000|2025-02-21 00:30:00|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|10913.7|10909.7|186
1740098100000|2025-02-21 00:35:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|674
1740098400000|2025-02-21 00:40:00|||||||||318
1740098700000|2025-02-21 00:45:00|10916.8|10912.8|10913.7|10909.7|10916.8|10912.8|10913.7|10909.7|808
1740099000000|2025-02-21 00:50:00|10915.3|10911.3|10913.7|10909.7|10915.3|10911.3|10913.7|10909.7|661
1740099300000|2025-02-21 00:55:00|||||||||127
1740099600000|2025-02-21 01:00:00|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|10915.3|10911.3|519
1740099900000|2025-02-21 01:05:00|||||||||54
1740100200000|2025-02-21 01:10:00|||||||||476
1740100500000|2025-02-21 01:15:00|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|10916.8|10912.8|123
1740100800000|2025-02-21 01:20:00|||||||||100
1740101100000|2025-02-21 01:25:00|||||||||4378
1740101400000|2025-02-21 01:30:00|||||||||351
1740101700000|2025-02-21 01:35:00|10918.4|10914.4|10918.4|10914.4|10918.4|10914.4|10916.8|10912.8|1119
1740102000000|2025-02-21 01:40:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|1916
1740102300000|2025-02-21 01:45:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|510
1740102600000|2025-02-21 01:50:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|2356
1740102900000|2025-02-21 01:55:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|983
1740103200000|2025-02-21 02:00:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|353
1740103500000|2025-02-21 02:05:00|||||||||1178
1740103800000|2025-02-21 02:10:00|||||||||295
1740104100000|2025-02-21 02:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|434
1740104400000|2025-02-21 02:20:00|||||||||1773
1740104700000|2025-02-21 02:25:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|868
1740105000000|2025-02-21 02:30:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1260
1740105300000|2025-02-21 02:35:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|366
1740105600000|2025-02-21 02:40:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|1163
1740105900000|2025-02-21 02:45:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1292
1740106200000|2025-02-21 02:50:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|528
1740106500000|2025-02-21 02:55:00|||||||||65
1740106800000|2025-02-21 03:00:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|945
1740107100000|2025-02-21 03:05:00|||||||||175
1740107400000|2025-02-21 03:10:00|||||||||819
1740107700000|2025-02-21 03:15:00|||||||||419
1740108000000|2025-02-21 03:20:00|||||||||48
1740108300000|2025-02-21 03:25:00|10923.1|10919.1|10924.7|10920.7|10924.7|10920.7|10923.1|10919.1|708
1740108600000|2025-02-21 03:30:00|10923.1|10919.1|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|3332
1740108900000|2025-02-21 03:35:00|||||||||470
1740109200000|2025-02-21 03:40:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1239
1740109500000|2025-02-21 03:45:00|||||||||72
1740109800000|2025-02-21 03:50:00|||||||||405
1740110100000|2025-02-21 03:55:00|||||||||76
1740110400000|2025-02-21 04:00:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|709
1740110700000|2025-02-21 04:05:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|462
1740111000000|2025-02-21 04:10:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|1182
1740111300000|2025-02-21 04:15:00|||||||||1133
1740111600000|2025-02-21 04:20:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|508
1740111900000|2025-02-21 04:25:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|135
1740112200000|2025-02-21 04:30:00|||||||||860
1740112500000|2025-02-21 04:35:00|10928.6|10924.6|10929.3|10925.3|10929.3|10925.3|10928.6|10924.6|251
1740112800000|2025-02-21 04:40:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|662
1740113100000|2025-02-21 04:45:00|||||||||191
1740113400000|2025-02-21 04:50:00|||||||||384
1740113700000|2025-02-21 04:55:00|||||||||152
1740114000000|2025-02-21 05:00:00|||||||||141
1740114300000|2025-02-21 05:05:00|||||||||241
1740114600000|2025-02-21 05:10:00|||||||||582
1740114900000|2025-02-21 05:15:00|||||||||122
1740115200000|2025-02-21 05:20:00|||||||||70
1740115500000|2025-02-21 05:25:00|10927.8|10923.8|10927.8|10923.8|10929.3|10925.3|10927.8|10923.8|42480
1740115800000|2025-02-21 05:30:00|||||||||106
1740116100000|2025-02-21 05:35:00|||||||||141
1740116400000|2025-02-21 05:40:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|379
1740116700000|2025-02-21 05:45:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|473
1740117000000|2025-02-21 05:50:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1384
1740117300000|2025-02-21 05:55:00|||||||||7380
1740117600000|2025-02-21 06:00:00|||||||||11679
1740117900000|2025-02-21 06:05:00|||||||||6288
1740118200000|2025-02-21 06:10:00|||||||||65
1740118500000|2025-02-21 06:15:00|10926.2|10922.2|10927.8|10923.8|10927.8|10923.8|10926.2|10922.2|1111
1740118800000|2025-02-21 06:20:00|||||||||314
1740119100000|2025-02-21 06:25:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|798
1740119400000|2025-02-21 06:30:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|3714
1740119700000|2025-02-21 06:35:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|268
1740120000000|2025-02-21 06:40:00|||||||||635
1740120300000|2025-02-21 06:45:00|||||||||734
1740120600000|2025-02-21 06:50:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1210
1740120900000|2025-02-21 06:55:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1688
1740121200000|2025-02-21 07:00:00|||||||||1187
1740121500000|2025-02-21 07:05:00|10927.8|10923.8|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|1118
1740121800000|2025-02-21 07:10:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|2324
1740122100000|2025-02-21 07:15:00|10929.3|10925.3|10929.3|10925.3|10930.9|10926.9|10929.3|10925.3|1722
1740122400000|2025-02-21 07:20:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|3924
1740122700000|2025-02-21 07:25:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|3719
1740123000000|2025-02-21 07:30:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|690
1740123300000|2025-02-21 07:35:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|1339
1740123600000|2025-02-21 07:40:00|10927.8|10923.8|10924.7|10920.7|10927.8|10923.8|10924.7|10920.7|3608
1740123900000|2025-02-21 07:45:00|||||||||1903
1740124200000|2025-02-21 07:50:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1741
1740124500000|2025-02-21 07:55:00|||||||||577
1740124800000|2025-02-21 08:00:00|10924.7|10920.7|10927.8|10923.8|10927.8|10923.8|10924.7|10920.7|2629
1740125100000|2025-02-21 08:05:00|||||||||1322
1740125400000|2025-02-21 08:10:00|10929.3|10925.3|10926.2|10922.2|10929.3|10925.3|10926.2|10922.2|4107
1740125700000|2025-02-21 08:15:00|10927.8|10923.8|10932.5|10928.5|10937.2|10933.2|10927.8|10923.8|11761
1740126000000|2025-02-21 08:20:00|10934|10930|10934|10930|10935.6|10931.6|10934|10930|9473
1740126300000|2025-02-21 08:25:00|10932.5|10928.5|10934|10930|10934|10930|10932.5|10928.5|2612
1740126600000|2025-02-21 08:30:00|10932.5|10928.5|10929.3|10925.3|10932.5|10928.5|10927.8|10923.8|9971
1740126900000|2025-02-21 08:35:00|10930.9|10926.9|10929.3|10925.3|10930.9|10926.9|10927.8|10923.8|8705
1740127200000|2025-02-21 08:40:00|10930.9|10926.9|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|2096
1740127500000|2025-02-21 08:45:00|10929.3|10925.3|10930.9|10926.9|10930.9|10926.9|10929.3|10925.3|1746
1740127800000|2025-02-21 08:50:00|10931.7|10927.7|10930.9|10926.9|10932.5|10928.5|10930.9|10926.9|3109
1740128100000|2025-02-21 08:55:00|10929.3|10925.3|10929.3|10925.3|10929.3|10925.3|10927.8|10923.8|10194
1740128400000|2025-02-21 09:00:00|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|10927.8|10923.8|2627
1740128700000|2025-02-21 09:05:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|5044
1740129000000|2025-02-21 09:10:00|||||||||1081
1740129300000|2025-02-21 09:15:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|1600
1740129600000|2025-02-21 09:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|6332
1740129900000|2025-02-21 09:25:00|||||||||924
1740130200000|2025-02-21 09:30:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|1362
1740130500000|2025-02-21 09:35:00|10922.3|10918.3|10923.1|10919.1|10923.1|10919.1|10922.3|10918.3|25158
1740130800000|2025-02-21 09:40:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|7924
1740131100000|2025-02-21 09:45:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|2312
1740131400000|2025-02-21 09:50:00|10920|10916|10920|10916|10920|10916|10920|10916|1684
1740131700000|2025-02-21 09:55:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|9567
1740132000000|2025-02-21 10:00:00|10920|10916|10920|10916|10920|10916|10920|10916|125
1740132300000|2025-02-21 10:05:00|||||||||904
1740132600000|2025-02-21 10:10:00|10918.4|10914.4|10920|10916|10920|10916|10918.4|10914.4|2713
1740132900000|2025-02-21 10:15:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|739
1740133200000|2025-02-21 10:20:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|3124
1740133500000|2025-02-21 10:25:00|||||||||4917
1740133800000|2025-02-21 10:30:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|848
1740134100000|2025-02-21 10:35:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|418
1740134400000|2025-02-21 10:40:00|||||||||215
1740134700000|2025-02-21 10:45:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|3122
1740135000000|2025-02-21 10:50:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|740
1740135300000|2025-02-21 10:55:00|10921.5|10917.5|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|1979
1740135600000|2025-02-21 11:00:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|5539
1740135900000|2025-02-21 11:05:00|10923.1|10919.1|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|2359
1740136200000|2025-02-21 11:10:00|10920|10916|10921.5|10917.5|10921.5|10917.5|10920|10916|2378
1740136500000|2025-02-21 11:15:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|844
1740136800000|2025-02-21 11:20:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|6153
1740137100000|2025-02-21 11:25:00|||||||||1841
1740137400000|2025-02-21 11:30:00|||||||||702
1740137700000|2025-02-21 11:35:00|||||||||3318
1740138000000|2025-02-21 11:40:00|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|10926.2|10922.2|3158
1740138300000|2025-02-21 11:45:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|1071
1740138600000|2025-02-21 11:50:00|10924.7|10920.7|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|2148
1740138900000|2025-02-21 11:55:00|10926.2|10922.2|10924.7|10920.7|10926.2|10922.2|10924.7|10920.7|893
1740139200000|2025-02-21 12:00:00|10926.2|10922.2|10927.8|10923.8|10929.3|10925.3|10926.2|10922.2|2686
1740139500000|2025-02-21 12:05:00|10926.2|10922.2|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1811
1740139800000|2025-02-21 12:10:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10924.7|10920.7|985
1740140100000|2025-02-21 12:15:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|1137
1740140400000|2025-02-21 12:20:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|3173
1740140700000|2025-02-21 12:25:00|10927.8|10923.8|10926.2|10922.2|10927.8|10923.8|10926.2|10922.2|77353
1740141000000|2025-02-21 12:30:00|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|10924.7|10920.7|2462
1740141300000|2025-02-21 12:35:00|||||||||706
1740141600000|2025-02-21 12:40:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|2228
1740141900000|2025-02-21 12:45:00|10921.5|10917.5|10920|10916|10921.5|10917.5|10920|10916|1199
1740142200000|2025-02-21 12:50:00|10921.5|10917.5|10921.5|10917.5|10921.5|10917.5|10920|10916|1987
1740142500000|2025-02-21 12:55:00|10923.1|10919.1|10923.1|10919.1|10923.1|10919.1|10921.5|10917.5|11154
1740142800000|2025-02-21 13:00:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10921.5|10917.5|5106
1740143100000|2025-02-21 13:05:00|10924.7|10920.7|10923.1|10919.1|10926.2|10922.2|10923.1|10919.1|1234
1740143400000|2025-02-21 13:10:00|10924.7|10920.7|10923.1|10919.1|10924.7|10920.7|10923.1|10919.1|2804
1740143700000|2025-02-21 13:15:00|10924.7|10920.7|10926.2|10922.2|10926.2|10922.2|10923.1|10919.1|6731
1740144000000|2025-02-21 13:20:00|10927.8|10923.8|10923.1|10919.1|10927.8|10923.8|10923.1|10919.1|10887
1740144300000|2025-02-21 13:25:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10921.5|10917.5|4993
1740144600000|2025-02-21 13:30:00|10920|10916|10920|10916|10921.5|10917.5|10918.4|10914.4|9805
1740144900000|2025-02-21 13:35:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|3229
1740145200000|2025-02-21 13:40:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|15406
1740145500000|2025-02-21 13:45:00|10916.8|10912.8|10915.3|10911.3|10916.8|10912.8|10915.3|10911.3|6141
1740145800000|2025-02-21 13:50:00|10913.7|10909.7|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|4040
1740146100000|2025-02-21 13:55:00|10914.5|10910.5|10915.3|10911.3|10916.8|10912.8|10913.7|10909.7|6353
1740146400000|2025-02-21 14:00:00|10916.8|10912.8|10921.5|10917.5|10921.5|10917.5|10916.8|10912.8|9872
1740146700000|2025-02-21 14:05:00|10920|10916|10918.4|10914.4|10920|10916|10918.4|10914.4|10857
1740147000000|2025-02-21 14:10:00|10916.8|10912.8|10920|10916|10920|10916|10916.8|10912.8|3489
1740147300000|2025-02-21 14:15:00|10918.4|10914.4|10918.4|10914.4|10920|10916|10918.4|10914.4|19159
1740147600000|2025-02-21 14:20:00|10920|10916|10920|10916|10920|10916|10918.4|10914.4|3051
1740147900000|2025-02-21 14:25:00|10918.4|10914.4|10920|10916|10921.5|10917.5|10918.4|10914.4|13904
1740148200000|2025-02-21 14:30:00|10921.5|10917.5|10921.5|10917.5|10923.1|10919.1|10920|10916|8543
1740148500000|2025-02-21 14:35:00|10920|10916|10920|10916|10923.1|10919.1|10920|10916|13540
1740148800000|2025-02-21 14:40:00|10921.5|10917.5|10923.1|10919.1|10924.7|10920.7|10920|10916|25221
1740149100000|2025-02-21 14:45:00|10937.2|10933.2|10937.2|10933.2|10943.4|10939.4|10934|10930|39260
1740149400000|2025-02-21 14:50:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10937.2|10933.2|8307
1740149700000|2025-02-21 14:55:00|10940.3|10936.3|10941.8|10937.8|10943.4|10939.4|10938.7|10934.7|15364
1740150000000|2025-02-21 15:00:00|10938.7|10934.7|10945|10941|10946.5|10942.5|10937.2|10933.2|22800
1740150300000|2025-02-21 15:05:00|10943.4|10939.4|10940.3|10936.3|10946.5|10942.5|10938.7|10934.7|10073
1740150600000|2025-02-21 15:10:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10940.3|10936.3|6620
1740150900000|2025-02-21 15:15:00|10941.8|10937.8|10940.3|10936.3|10941.8|10937.8|10938.7|10934.7|8702
1740151200000|2025-02-21 15:20:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|9337
1740151500000|2025-02-21 15:25:00|10943.4|10939.4|10945|10941|10946.5|10942.5|10941.8|10937.8|6900
1740151800000|2025-02-21 15:30:00|10943.4|10939.4|10941.8|10937.8|10946.5|10942.5|10940.3|10936.3|20523
1740152100000|2025-02-21 15:35:00|10940.3|10936.3|10941.8|10937.8|10943.4|10939.4|10940.3|10936.3|11696
1740152400000|2025-02-21 15:40:00|10943.4|10939.4|10943.4|10939.4|10945|10941|10942.6|10938.6|7888
1740152700000|2025-02-21 15:45:00|10945|10941|10943.4|10939.4|10945|10941|10941.8|10937.8|8858
1740153000000|2025-02-21 15:50:00|10941.8|10937.8|10946.5|10942.5|10946.5|10942.5|10941.8|10937.8|6372
1740153300000|2025-02-21 15:55:00|10945|10941|10946.5|10942.5|10948.1|10944.1|10945|10941|5736
1740153600000|2025-02-21 16:00:00|10945|10941|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|5279
1740153900000|2025-02-21 16:05:00|10945|10941|10945|10941|10945|10941|10943.4|10939.4|14566
1740154200000|2025-02-21 16:10:00|10946.5|10942.5|10943.4|10939.4|10946.5|10942.5|10943.4|10939.4|7198
1740154500000|2025-02-21 16:15:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|3916
1740154800000|2025-02-21 16:20:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|6034
1740155100000|2025-02-21 16:25:00|10943.4|10939.4|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|6200
1740155400000|2025-02-21 16:30:00|10943.4|10939.4|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|5600
1740155700000|2025-02-21 16:35:00|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|10938.7|10934.7|4768
1740156000000|2025-02-21 16:40:00|10940.3|10936.3|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|4593
1740156300000|2025-02-21 16:45:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|9555
1740156600000|2025-02-21 16:50:00|10938.7|10934.7|10940.3|10936.3|10940.3|10936.3|10938.7|10934.7|3827
1740156900000|2025-02-21 16:55:00|||||||||3214
1740157200000|2025-02-21 17:00:00|10941.8|10937.8|10940.3|10936.3|10943.4|10939.4|10940.3|10936.3|7384
1740157500000|2025-02-21 17:05:00|10938.7|10934.7|10938.7|10934.7|10940.3|10936.3|10938.7|10934.7|10362
1740157800000|2025-02-21 17:10:00|10937.2|10933.2|10938.7|10934.7|10938.7|10934.7|10937.2|10933.2|7715
1740158100000|2025-02-21 17:15:00|10940.3|10936.3|10943.4|10939.4|10943.4|10939.4|10938.7|10934.7|8690
1740158400000|2025-02-21 17:20:00|10941.8|10937.8|10941.8|10937.8|10943.4|10939.4|10941.8|10937.8|13438
1740158700000|2025-02-21 17:25:00|10943.4|10939.4|10943.4|10939.4|10943.4|10939.4|10941.8|10937.8|3434
1740159000000|2025-02-21 17:30:00|10941.8|10937.8|10945|10941|10945|10941|10941.8|10937.8|4962
1740159300000|2025-02-21 17:35:00|10946.5|10942.5|10948.1|10944.1|10949.7|10945.7|10945|10941|12290
1740159600000|2025-02-21 17:40:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10948.1|10944.1|23480
1740159900000|2025-02-21 17:45:00|10951.2|10947.2|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|9790
1740160200000|2025-02-21 17:50:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|17002
1740160500000|2025-02-21 17:55:00|10957.5|10953.5|10959|10955|10960.6|10956.6|10955.9|10951.9|22146
1740160800000|2025-02-21 18:00:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10959|10955|7441
1740161100000|2025-02-21 18:05:00|10960.6|10956.6|10971.5|10967.5|10971.5|10967.5|10960.6|10956.6|64566
1740161400000|2025-02-21 18:10:00|10973.1|10969.1|10970|10966|10976.2|10972.2|10970|10966|43267
1740161700000|2025-02-21 18:15:00|10968.4|10964.4|10965.3|10961.3|10970|10966|10965.3|10961.3|14845
1740162000000|2025-02-21 18:20:00|10963.7|10959.7|10970|10966|10970|10966|10963.7|10959.7|11448
1740162300000|2025-02-21 18:25:00|10968.4|10964.4|10970|10966|10970|10966|10965.3|10961.3|28676
1740162600000|2025-02-21 18:30:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10968.4|10964.4|11208
1740162900000|2025-02-21 18:35:00|10971.5|10967.5|10966.8|10962.8|10971.5|10967.5|10965.3|10961.3|11189
1740163200000|2025-02-21 18:40:00|10965.3|10961.3|10970|10966|10971.5|10967.5|10965.3|10961.3|5640
1740163500000|2025-02-21 18:45:00|10971.5|10967.5|10973.1|10969.1|10974.7|10970.7|10970|10966|12008
1740163800000|2025-02-21 18:50:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10970|10966|10980
1740164100000|2025-02-21 18:55:00|10968.4|10964.4|10971.5|10967.5|10971.5|10967.5|10968.4|10964.4|9263
1740164400000|2025-02-21 19:00:00|10970|10966|10974.7|10970.7|10974.7|10970.7|10970|10966|10221
1740164700000|2025-02-21 19:05:00|10973.1|10969.1|10968.4|10964.4|10973.1|10969.1|10968.4|10964.4|7401
1740165000000|2025-02-21 19:10:00|10970|10966|10973.1|10969.1|10973.1|10969.1|10970|10966|9614
1740165300000|2025-02-21 19:15:00|10974.7|10970.7|10973.1|10969.1|10976.2|10972.2|10973.1|10969.1|5446
1740165600000|2025-02-21 19:20:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|3823
1740165900000|2025-02-21 19:25:00|10974.7|10970.7|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|13701
1740166200000|2025-02-21 19:30:00|10973.1|10969.1|10970|10966|10973.1|10969.1|10968.4|10964.4|16229
1740166500000|2025-02-21 19:35:00|10968.4|10964.4|10970|10966|10970|10966|10968.4|10964.4|5604
1740166800000|2025-02-21 19:40:00|||||||||2268
1740167100000|2025-02-21 19:45:00|10971.5|10967.5|10973.1|10969.1|10973.1|10969.1|10971.5|10967.5|7934
1740167400000|2025-02-21 19:50:00|10971.5|10967.5|10970|10966|10973.1|10969.1|10970|10966|34059
1740167700000|2025-02-21 19:55:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10966.8|10962.8|24360
1740168000000|2025-02-21 20:00:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|13717
1740168300000|2025-02-21 20:05:00|10973.1|10969.1|10973.1|10969.1|10974.7|10970.7|10973.1|10969.1|25672
1740168600000|2025-02-21 20:10:00|10974.7|10970.7|10973.1|10969.1|10974.7|10970.7|10971.5|10967.5|34241
1740168900000|2025-02-21 20:15:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10971.5|10967.5|5764
1740169200000|2025-02-21 20:20:00|||||||||11639
1740169500000|2025-02-21 20:25:00|10970|10966|10971.5|10967.5|10971.5|10967.5|10970|10966|12806
1740169800000|2025-02-21 20:30:00|10970|10966|10970|10966|10971.5|10967.5|10968.4|10964.4|9142
1740170100000|2025-02-21 20:35:00|10971.5|10967.5|10970|10966|10971.5|10967.5|10970|10966|4948
1740170400000|2025-02-21 20:40:00|10971.5|10967.5|10968.4|10964.4|10971.5|10967.5|10968.4|10964.4|8062
1740170700000|2025-02-21 20:45:00|10970|10966|10968.4|10964.4|10970|10966|10968.4|10964.4|8295
1740171000000|2025-02-21 20:50:00|10966.8|10962.8|10966.8|10962.8|10968.4|10964.4|10966.8|10962.8|4518
1740171300000|2025-02-21 20:55:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10965.3|10961.3|16871
1740171600000|2025-02-21 21:00:00|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|10963.7|10959.7|8069
1740171900000|2025-02-21 21:05:00|||||||||3494
1740172200000|2025-02-21 21:10:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10962.2|10958.2|3593
1740172500000|2025-02-21 21:15:00|10962.2|10958.2|10965.3|10961.3|10965.3|10961.3|10962.2|10958.2|1982
1740172800000|2025-02-21 21:20:00|||||||||957
1740173100000|2025-02-21 21:25:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|33367
1740173400000|2025-02-21 21:30:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|3079
1740173700000|2025-02-21 21:35:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|652
1740174000000|2025-02-21 21:40:00|||||||||2525
1740174300000|2025-02-21 21:45:00|10963.7|10959.7|10962.2|10958.2|10963.7|10959.7|10962.2|10958.2|1056
1740174600000|2025-02-21 21:50:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|2551
1740174900000|2025-02-21 21:55:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|6941
1740351600000|2025-02-23 23:00:00|10957.5|10953.5|10957.5|10953.5|10960.6|10956.6|10954.3|10950.3|5643
1740351900000|2025-02-23 23:05:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1084
1740352200000|2025-02-23 23:10:00|10954.3|10950.3|10954.3|10950.3|10956.7|10952.7|10954.3|10950.3|805
1740352500000|2025-02-23 23:15:00|10955.1|10951.1|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|618
1740352800000|2025-02-23 23:20:00|||||||||204
1740353100000|2025-02-23 23:25:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|953
1740353400000|2025-02-23 23:30:00|10953.6|10949.6|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1196
1740353700000|2025-02-23 23:35:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|539
1740354000000|2025-02-23 23:40:00|||||||||625
1740354300000|2025-02-23 23:45:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|482
1740354600000|2025-02-23 23:50:00|||||||||95
1740354900000|2025-02-23 23:55:00|||||||||471
1740355200000|2025-02-24 00:00:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|827
1740355500000|2025-02-24 00:05:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|282
1740355800000|2025-02-24 00:10:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|281
1740356100000|2025-02-24 00:15:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1357
1740356400000|2025-02-24 00:20:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|869
1740356700000|2025-02-24 00:25:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|847
1740357000000|2025-02-24 00:30:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|792
1740357300000|2025-02-24 00:35:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|749
1740357600000|2025-02-24 00:40:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|976
1740357900000|2025-02-24 00:45:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1053
1740358200000|2025-02-24 00:50:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|906
1740358500000|2025-02-24 00:55:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|918
1740358800000|2025-02-24 01:00:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|965
1740359100000|2025-02-24 01:05:00|||||||||382
1740359400000|2025-02-24 01:10:00|10957.5|10953.5|10958.3|10954.3|10959|10955|10957.5|10953.5|641
1740359700000|2025-02-24 01:15:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|800
1740360000000|2025-02-24 01:20:00|10959|10955|10959|10955|10959|10955|10957.5|10953.5|2049
1740360300000|2025-02-24 01:25:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|882
1740360600000|2025-02-24 01:30:00|10959|10955|10959|10955|10959|10955|10959|10955|426
1740360900000|2025-02-24 01:35:00|||||||||258
1740361200000|2025-02-24 01:40:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|1374
1740361500000|2025-02-24 01:45:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|142
1740361800000|2025-02-24 01:50:00|||||||||225
1740362100000|2025-02-24 01:55:00|||||||||243
1740362400000|2025-02-24 02:00:00|||||||||163
1740362700000|2025-02-24 02:05:00|||||||||359
1740363000000|2025-02-24 02:10:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|1446
1740363300000|2025-02-24 02:15:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|609
1740363600000|2025-02-24 02:20:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|359
1740363900000|2025-02-24 02:25:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|262
1740364200000|2025-02-24 02:30:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|807
1740364500000|2025-02-24 02:35:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1158
1740364800000|2025-02-24 02:40:00|||||||||436
1740365100000|2025-02-24 02:45:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|680
1740365400000|2025-02-24 02:50:00|||||||||1272
1740365700000|2025-02-24 02:55:00|||||||||413
1740366000000|2025-02-24 03:00:00|||||||||71
1740366300000|2025-02-24 03:05:00|10952.8|10948.8|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1575
1740366600000|2025-02-24 03:10:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|606
1740366900000|2025-02-24 03:15:00|||||||||747
1740367200000|2025-02-24 03:20:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|779
1740367500000|2025-02-24 03:25:00|||||||||854
1740367800000|2025-02-24 03:30:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|247
1740368100000|2025-02-24 03:35:00|||||||||176
1740368400000|2025-02-24 03:40:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|666
1740368700000|2025-02-24 03:45:00|||||||||123
1740369000000|2025-02-24 03:50:00|||||||||375
1740369300000|2025-02-24 03:55:00|||||||||149
1740369600000|2025-02-24 04:00:00|||||||||246
1740369900000|2025-02-24 04:05:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|1765
1740370200000|2025-02-24 04:10:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|284
1740370500000|2025-02-24 04:15:00|||||||||70
1740370800000|2025-02-24 04:20:00|||||||||84
1740371100000|2025-02-24 04:25:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|901
1740371400000|2025-02-24 04:30:00|10959|10955|10959|10955|10959|10955|10959|10955|333
1740371700000|2025-02-24 04:35:00|10957.5|10953.5|10957.5|10953.5|10959|10955|10957.5|10953.5|558
1740372000000|2025-02-24 04:40:00|||||||||819
1740372300000|2025-02-24 04:45:00|||||||||73
1740372600000|2025-02-24 04:50:00|||||||||12712
1740372900000|2025-02-24 04:55:00|||||||||103
1740373200000|2025-02-24 05:00:00|||||||||136
1740373500000|2025-02-24 05:05:00|10959|10955|10959|10955|10959|10955|10959|10955|70
1740373800000|2025-02-24 05:10:00|||||||||306
1740374100000|2025-02-24 05:15:00|||||||||514
1740374400000|2025-02-24 05:20:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|610
1740374700000|2025-02-24 05:25:00|||||||||108
1740375000000|2025-02-24 05:30:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|299
1740375300000|2025-02-24 05:35:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1179
1740375600000|2025-02-24 05:40:00|||||||||160
1740375900000|2025-02-24 05:45:00|10959|10955|10959|10955|10959|10955|10959|10955|314
1740376200000|2025-02-24 05:50:00|10957.5|10953.5|10959|10955|10959|10955|10957.5|10953.5|568
1740376500000|2025-02-24 05:55:00|||||||||237
1740376800000|2025-02-24 06:00:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|498
1740377100000|2025-02-24 06:05:00|10959|10955|10957.5|10953.5|10959|10955|10957.5|10953.5|6563
1740377400000|2025-02-24 06:10:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|914
1740377700000|2025-02-24 06:15:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|685
1740378000000|2025-02-24 06:20:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|1128
1740378300000|2025-02-24 06:25:00|10957.5|10953.5|10955.9|10951.9|10957.5|10953.5|10955.9|10951.9|962
1740378600000|2025-02-24 06:30:00|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|10957.5|10953.5|766
1740378900000|2025-02-24 06:35:00|10956.7|10952.7|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|914
1740379200000|2025-02-24 06:40:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|962
1740379500000|2025-02-24 06:45:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|420
1740379800000|2025-02-24 06:50:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|399
1740380100000|2025-02-24 06:55:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|436
1740380400000|2025-02-24 07:00:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|1412
1740380700000|2025-02-24 07:05:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|2115
1740381000000|2025-02-24 07:10:00|10955.9|10951.9|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|1641
1740381300000|2025-02-24 07:15:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|822
1740381600000|2025-02-24 07:20:00|10951.2|10947.2|10952.8|10948.8|10952.8|10948.8|10951.2|10947.2|448
1740381900000|2025-02-24 07:25:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|1897
1740382200000|2025-02-24 07:30:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10952.8|10948.8|1170
1740382500000|2025-02-24 07:35:00|10957.5|10953.5|10959|10955|10959|10955|10955.9|10951.9|1541
1740382800000|2025-02-24 07:40:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|2480
1740383100000|2025-02-24 07:45:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|2976
1740383400000|2025-02-24 07:50:00|10959|10955|10957.5|10953.5|10960.6|10956.6|10955.9|10951.9|6537
1740383700000|2025-02-24 07:55:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1223
1740384000000|2025-02-24 08:00:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|2568
1740384300000|2025-02-24 08:05:00|10955.9|10951.9|10959|10955|10959|10955|10955.9|10951.9|464
1740384600000|2025-02-24 08:10:00|10957.5|10953.5|10960.6|10956.6|10960.6|10956.6|10957.5|10953.5|1133
1740384900000|2025-02-24 08:15:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|5163
1740385200000|2025-02-24 08:20:00|10962.2|10958.2|10963.7|10959.7|10963.7|10959.7|10962.2|10958.2|2117
1740385500000|2025-02-24 08:25:00|10965.3|10961.3|10965.3|10961.3|10966.8|10962.8|10963.7|10959.7|6485
1740385800000|2025-02-24 08:30:00|||||||||1486
1740386100000|2025-02-24 08:35:00|10963.7|10959.7|10965.3|10961.3|10965.3|10961.3|10963.7|10959.7|1831
1740386400000|2025-02-24 08:40:00|10966.8|10962.8|10962.2|10958.2|10966.8|10962.8|10962.2|10958.2|2983
1740386700000|2025-02-24 08:45:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|2648
1740387000000|2025-02-24 08:50:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|3112
1740387300000|2025-02-24 08:55:00|10960.6|10956.6|10963.7|10959.7|10963.7|10959.7|10960.6|10956.6|2135
1740387600000|2025-02-24 09:00:00|10965.3|10961.3|10962.2|10958.2|10965.3|10961.3|10960.6|10956.6|6478
1740387900000|2025-02-24 09:05:00|10963.7|10959.7|10960.6|10956.6|10963.7|10959.7|10960.6|10956.6|4783
1740388200000|2025-02-24 09:10:00|10962.2|10958.2|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|2321
1740388500000|2025-02-24 09:15:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10959|10955|4786
1740388800000|2025-02-24 09:20:00|10960.6|10956.6|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|3303
1740389100000|2025-02-24 09:25:00|10960.6|10956.6|10960.6|10956.6|10962.2|10958.2|10960.6|10956.6|2698
1740389400000|2025-02-24 09:30:00|10959|10955|10959|10955|10960.6|10956.6|10959|10955|1796
1740389700000|2025-02-24 09:35:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|7248
1740390000000|2025-02-24 09:40:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|1133
1740390300000|2025-02-24 09:45:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|1495
1740390600000|2025-02-24 09:50:00|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|10960.6|10956.6|2516
1740390900000|2025-02-24 09:55:00|10959|10955|10960.6|10956.6|10960.6|10956.6|10959|10955|4052
1740391200000|2025-02-24 10:00:00|10962.2|10958.2|10962.2|10958.2|10962.2|10958.2|10960.6|10956.6|6069
1740391500000|2025-02-24 10:05:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|4141
1740391800000|2025-02-24 10:10:00|10960.6|10956.6|10959|10955|10960.6|10956.6|10959|10955|8194
1740392100000|2025-02-24 10:15:00|10960.6|10956.6|10957.5|10953.5|10960.6|10956.6|10957.5|10953.5|1751
1740392400000|2025-02-24 10:20:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|2569
1740392700000|2025-02-24 10:25:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|1390
1740393000000|2025-02-24 10:30:00|10955.9|10951.9|10957.5|10953.5|10957.5|10953.5|10955.9|10951.9|724
1740393300000|2025-02-24 10:35:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|1424
1740393600000|2025-02-24 10:40:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|2799
1740393900000|2025-02-24 10:45:00|10954.3|10950.3|10952.8|10948.8|10955.9|10951.9|10952.8|10948.8|3822
1740394200000|2025-02-24 10:50:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|6442
1740394500000|2025-02-24 10:55:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|1852
1740394800000|2025-02-24 11:00:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1550
1740395100000|2025-02-24 11:05:00|||||||||414
1740395400000|2025-02-24 11:10:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|2980
1740395700000|2025-02-24 11:15:00|||||||||632
1740396000000|2025-02-24 11:20:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|3218
1740396300000|2025-02-24 11:25:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1494
1740396600000|2025-02-24 11:30:00|10957.5|10953.5|10954.3|10950.3|10957.5|10953.5|10954.3|10950.3|1872
1740396900000|2025-02-24 11:35:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|371
1740397200000|2025-02-24 11:40:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|1623
1740397500000|2025-02-24 11:45:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|2222
1740397800000|2025-02-24 11:50:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|797
1740398100000|2025-02-24 11:55:00|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|10952.8|10948.8|8906
1740398400000|2025-02-24 12:00:00|10954.3|10950.3|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|1551
1740398700000|2025-02-24 12:05:00|10954.3|10950.3|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|2274
1740399000000|2025-02-24 12:10:00|10955.9|10951.9|10954.3|10950.3|10955.9|10951.9|10954.3|10950.3|4077
1740399300000|2025-02-24 12:15:00|10955.9|10951.9|10955.9|10951.9|10955.9|10951.9|10954.3|10950.3|6225
1740399600000|2025-02-24 12:20:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10952.8|10948.8|4290
1740399900000|2025-02-24 12:25:00|||||||||1053
1740400200000|2025-02-24 12:30:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|852
1740400500000|2025-02-24 12:35:00|10949.7|10945.7|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|1758
1740400800000|2025-02-24 12:40:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|2857
1740401100000|2025-02-24 12:45:00|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|10948.1|10944.1|5989
1740401400000|2025-02-24 12:50:00|||||||||1974
1740401700000|2025-02-24 12:55:00|10946.5|10942.5|10946.5|10942.5|10948.1|10944.1|10945|10941|33201
1740402000000|2025-02-24 13:00:00|||||||||8098
1740402300000|2025-02-24 13:05:00|10945|10941|10954.3|10950.3|10954.3|10950.3|10945|10941|58242
1740402600000|2025-02-24 13:10:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|10149
1740402900000|2025-02-24 13:15:00|10955.9|10951.9|10957.5|10953.5|10960.6|10956.6|10954.3|10950.3|28865
1740403200000|2025-02-24 13:20:00|10959|10955|10962.2|10958.2|10962.2|10958.2|10957.5|10953.5|16095
1740403500000|2025-02-24 13:25:00|10960.6|10956.6|10955.9|10951.9|10962.2|10958.2|10955.9|10951.9|7131
1740403800000|2025-02-24 13:30:00|10954.3|10950.3|10957.5|10953.5|10957.5|10953.5|10954.3|10950.3|8345
1740404100000|2025-02-24 13:35:00|10955.9|10951.9|10952.8|10948.8|10957.5|10953.5|10952.8|10948.8|11690
1740404400000|2025-02-24 13:40:00|10954.3|10950.3|10952.8|10948.8|10954.3|10950.3|10951.2|10947.2|6345
1740404700000|2025-02-24 13:45:00|10951.2|10947.2|10951.2|10947.2|10951.2|10947.2|10949.7|10945.7|10058
1740405000000|2025-02-24 13:50:00|10949.7|10945.7|10952.8|10948.8|10952.8|10948.8|10949.7|10945.7|11069
1740405300000|2025-02-24 13:55:00|10954.3|10950.3|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|10991
1740405600000|2025-02-24 14:00:00|10952.8|10948.8|10954.3|10950.3|10955.9|10951.9|10952.8|10948.8|4762
1740405900000|2025-02-24 14:05:00|10955.9|10951.9|10955.9|10951.9|10957.5|10953.5|10954.3|10950.3|9790
1740406200000|2025-02-24 14:10:00|10954.3|10950.3|10951.2|10947.2|10955.9|10951.9|10951.2|10947.2|4679
1740406500000|2025-02-24 14:15:00|10949.7|10945.7|10949.7|10945.7|10951.2|10947.2|10949.7|10945.7|7848
1740406800000|2025-02-24 14:20:00|10951.2|10947.2|10951.2|10947.2|10952.8|10948.8|10951.2|10947.2|33601
1740407100000|2025-02-24 14:25:00|10952.8|10948.8|10954.3|10950.3|10954.3|10950.3|10952.8|10948.8|66125
1740407400000|2025-02-24 14:30:00|10955.9|10951.9|10952.8|10948.8|10957.5|10953.5|10951.2|10947.2|8127
1740407700000|2025-02-24 14:35:00|10954.3|10950.3|10960.6|10956.6|10962.2|10958.2|10954.3|10950.3|13999
1740408000000|2025-02-24 14:40:00|10962.2|10958.2|10963.7|10959.7|10965.3|10961.3|10960.6|10956.6|18648
1740408300000|2025-02-24 14:45:00|10962.2|10958.2|10965.3|10961.3|10966.8|10962.8|10962.2|10958.2|19592
1740408600000|2025-02-24 14:50:00|10966.8|10962.8|10970|10966|10970|10966|10965.3|10961.3|10099
1740408900000|2025-02-24 14:55:00|10970.8|10966.8|10973.1|10969.1|10974.7|10970.7|10970|10966|16665
1740409200000|2025-02-24 15:00:00|10971.5|10967.5|10974.7|10970.7|10974.7|10970.7|10970|10966|9953
1740409500000|2025-02-24 15:05:00|10973.1|10969.1|10973.1|10969.1|10977.8|10973.8|10973.1|10969.1|20819
1740409800000|2025-02-24 15:10:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|33445
1740410100000|2025-02-24 15:15:00|10973.1|10969.1|10973.1|10969.1|10973.1|10969.1|10970|10966|14529
1740410400000|2025-02-24 15:20:00|10971.5|10967.5|10971.5|10967.5|10973.1|10969.1|10970|10966|9573
1740410700000|2025-02-24 15:25:00|10973.1|10969.1|10974.7|10970.7|10974.7|10970.7|10973.1|10969.1|7125
1740411000000|2025-02-24 15:30:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10973.1|10969.1|49987
1740411300000|2025-02-24 15:35:00|10976.2|10972.2|10977.8|10973.8|10979.3|10975.3|10974.7|10970.7|23375
1740411600000|2025-02-24 15:40:00|10979.3|10975.3|10985.6|10981.6|10985.6|10981.6|10977.8|10973.8|16091
1740411900000|2025-02-24 15:45:00|10984|10980|10984|10980|10985.6|10981.6|10982.5|10978.5|21712
1740412200000|2025-02-24 15:50:00|10985.6|10981.6|10988.7|10984.7|10988.7|10984.7|10984|10980|18317
1740412500000|2025-02-24 15:55:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10985.6|10981.6|21730
1740412800000|2025-02-24 16:00:00|10987.2|10983.2|10984|10980|10988.7|10984.7|10984|10980|10266
1740413100000|2025-02-24 16:05:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10982.5|10978.5|10402
1740413400000|2025-02-24 16:10:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10984|10980|16933
1740413700000|2025-02-24 16:15:00|10985.6|10981.6|10982.5|10978.5|10987.2|10983.2|10982.5|10978.5|8185
1740414000000|2025-02-24 16:20:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|8514
1740414300000|2025-02-24 16:25:00|10979.3|10975.3|10977.8|10973.8|10980.9|10976.9|10977.8|10973.8|8391
1740414600000|2025-02-24 16:30:00|10979.3|10975.3|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|8816
1740414900000|2025-02-24 16:35:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|12921
1740415200000|2025-02-24 16:40:00|10977.8|10973.8|10977.8|10973.8|10979.3|10975.3|10976.2|10972.2|8962
1740415500000|2025-02-24 16:45:00|10976.2|10972.2|10977.8|10973.8|10977.8|10973.8|10976.2|10972.2|40707
1740415800000|2025-02-24 16:50:00|10976.2|10972.2|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|85622
1740416100000|2025-02-24 16:55:00|10980.9|10976.9|10984|10980|10984|10980|10979.3|10975.3|18659
1740416400000|2025-02-24 17:00:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10979.3|10975.3|9965
1740416700000|2025-02-24 17:05:00|10979.3|10975.3|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|14560
1740417000000|2025-02-24 17:10:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|7958
1740417300000|2025-02-24 17:15:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10977.8|10973.8|9535
1740417600000|2025-02-24 17:20:00|10977.8|10973.8|10976.2|10972.2|10979.3|10975.3|10976.2|10972.2|10245
1740417900000|2025-02-24 17:25:00|10977.8|10973.8|10979.3|10975.3|10979.3|10975.3|10976.2|10972.2|12603
1740418200000|2025-02-24 17:30:00|10980.9|10976.9|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|15294
1740418500000|2025-02-24 17:35:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|12740
1740418800000|2025-02-24 17:40:00|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|10979.3|10975.3|7331
1740419100000|2025-02-24 17:45:00|10977.8|10973.8|10980.9|10976.9|10980.9|10976.9|10977.8|10973.8|15435
1740419400000|2025-02-24 17:50:00|10979.3|10975.3|10984|10980|10985.6|10981.6|10979.3|10975.3|15547
1740419700000|2025-02-24 17:55:00|10982.5|10978.5|10980.9|10976.9|10982.5|10978.5|10980.9|10976.9|8268
1740420000000|2025-02-24 18:00:00|10981.7|10977.7|10985.6|10981.6|10985.6|10981.6|10980.9|10976.9|8122
1740420300000|2025-02-24 18:05:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10985.6|10981.6|11162
1740420600000|2025-02-24 18:10:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|20223
1740420900000|2025-02-24 18:15:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|10760
1740421200000|2025-02-24 18:20:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|8957
1740421500000|2025-02-24 18:25:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|21448
1740421800000|2025-02-24 18:30:00|10987.2|10983.2|10988.7|10984.7|10990.3|10986.3|10987.2|10983.2|10535
1740422100000|2025-02-24 18:35:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|7893
1740422400000|2025-02-24 18:40:00|10987.2|10983.2|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|9449
1740422700000|2025-02-24 18:45:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|11051
1740423000000|2025-02-24 18:50:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10984|10980|6890
1740423300000|2025-02-24 18:55:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|9453
1740423600000|2025-02-24 19:00:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|4521
1740423900000|2025-02-24 19:05:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|8088
1740424200000|2025-02-24 19:10:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|4610
1740424500000|2025-02-24 19:15:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|7868
1740424800000|2025-02-24 19:20:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|5532
1740425100000|2025-02-24 19:25:00|10987.2|10983.2|10984|10980|10987.2|10983.2|10984|10980|9517
1740425400000|2025-02-24 19:30:00|10982.5|10978.5|10980.9|10976.9|10984|10980|10979.3|10975.3|20698
1740425700000|2025-02-24 19:35:00|10979.3|10975.3|10979.3|10975.3|10980.9|10976.9|10979.3|10975.3|10782
1740426000000|2025-02-24 19:40:00|10977.8|10973.8|10982.5|10978.5|10984|10980|10977.8|10973.8|15424
1740426300000|2025-02-24 19:45:00|10984|10980|10984|10980|10985.6|10981.6|10984|10980|18805
1740426600000|2025-02-24 19:50:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|10569
1740426900000|2025-02-24 19:55:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10985.6|10981.6|20248
1740427200000|2025-02-24 20:00:00|10990.3|10986.3|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|25296
1740427500000|2025-02-24 20:05:00|10990.3|10986.3|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|3982
1740427800000|2025-02-24 20:10:00|10990.3|10986.3|10987.2|10983.2|10990.3|10986.3|10985.6|10981.6|19991
1740428100000|2025-02-24 20:15:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|65848
1740428400000|2025-02-24 20:20:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|30448
1740428700000|2025-02-24 20:25:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|6268
1740429000000|2025-02-24 20:30:00|10988.7|10984.7|10987.2|10983.2|10988.7|10984.7|10987.2|10983.2|20230
1740429300000|2025-02-24 20:35:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|33771
1740429600000|2025-02-24 20:40:00|10988.7|10984.7|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|11258
1740429900000|2025-02-24 20:45:00|10988.7|10984.7|10985.6|10981.6|10988.7|10984.7|10985.6|10981.6|10131
1740430200000|2025-02-24 20:50:00|10984|10980|10987.2|10983.2|10987.2|10983.2|10984|10980|10159
1740430500000|2025-02-24 20:55:00|10985.6|10981.6|10987.2|10983.2|10987.2|10983.2|10985.6|10981.6|6866
1740430800000|2025-02-24 21:00:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|22680
1740431100000|2025-02-24 21:05:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|1913
1740431400000|2025-02-24 21:10:00|||||||||13550
1740431700000|2025-02-24 21:15:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|2712
1740432000000|2025-02-24 21:20:00|||||||||1476
1740432300000|2025-02-24 21:25:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|9148
1740432600000|2025-02-24 21:30:00|||||||||4313
1740432900000|2025-02-24 21:35:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|46597
1740433200000|2025-02-24 21:40:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|11564
1740433500000|2025-02-24 21:45:00|10984|10980|10984|10980|10984|10980|10984|10980|5414
1740433800000|2025-02-24 21:50:00|||||||||6885
1740434100000|2025-02-24 21:55:00|||||||||8961
1740438000000|2025-02-24 23:00:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1102
1740438300000|2025-02-24 23:05:00|||||||||4194
1740438600000|2025-02-24 23:10:00|10982.5|10978.5|10984|10980|10984|10980|10982.5|10978.5|1215
1740438900000|2025-02-24 23:15:00|||||||||2111
1740439200000|2025-02-24 23:20:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|1679
1740439500000|2025-02-24 23:25:00|||||||||276
1740439800000|2025-02-24 23:30:00|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|10987.2|10983.2|846
1740440100000|2025-02-24 23:35:00|10985.6|10981.6|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|1575
1740440400000|2025-02-24 23:40:00|||||||||153
1740440700000|2025-02-24 23:45:00|||||||||453
1740441000000|2025-02-24 23:50:00|||||||||240
1740441300000|2025-02-24 23:55:00|10986.4|10982.4|10988.7|10984.7|10988.7|10984.7|10986.4|10982.4|826
1740441600000|2025-02-25 00:00:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|767
1740441900000|2025-02-25 00:05:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|506
1740442200000|2025-02-25 00:10:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10988.7|10984.7|1145
1740442500000|2025-02-25 00:15:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|1379
1740442800000|2025-02-25 00:20:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|1747
1740443100000|2025-02-25 00:25:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|2620
1740443400000|2025-02-25 00:30:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1172
1740443700000|2025-02-25 00:35:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|1022
1740444000000|2025-02-25 00:40:00|||||||||838
1740444300000|2025-02-25 00:45:00|||||||||235
1740444600000|2025-02-25 00:50:00|10995|10991|10995|10991|10995|10991|10995|10991|959
1740444900000|2025-02-25 00:55:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|732
1740445200000|2025-02-25 01:00:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2134
1740445500000|2025-02-25 01:05:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1183
1740445800000|2025-02-25 01:10:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2647
1740446100000|2025-02-25 01:15:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1610
1740446400000|2025-02-25 01:20:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1333
1740446700000|2025-02-25 01:25:00|||||||||562
1740447000000|2025-02-25 01:30:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|393
1740447300000|2025-02-25 01:35:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1861
1740447600000|2025-02-25 01:40:00|||||||||222
1740447900000|2025-02-25 01:45:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1611
1740448200000|2025-02-25 01:50:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|477
1740448500000|2025-02-25 01:55:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|532
1740448800000|2025-02-25 02:00:00|||||||||221
1740449100000|2025-02-25 02:05:00|||||||||96
1740449400000|2025-02-25 02:10:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|374
1740449700000|2025-02-25 02:15:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1284
1740450000000|2025-02-25 02:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1544
1740450300000|2025-02-25 02:25:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1612
1740450600000|2025-02-25 02:30:00|||||||||1446
1740450900000|2025-02-25 02:35:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|2657
1740451200000|2025-02-25 02:40:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|2972
1740451500000|2025-02-25 02:45:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1223
1740451800000|2025-02-25 02:50:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|1389
1740452100000|2025-02-25 02:55:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1618
1740452400000|2025-02-25 03:00:00|||||||||1038
1740452700000|2025-02-25 03:05:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|51244
1740453000000|2025-02-25 03:10:00|||||||||178
1740453300000|2025-02-25 03:15:00|||||||||591
1740453600000|2025-02-25 03:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|944
1740453900000|2025-02-25 03:25:00|||||||||1040
1740454200000|2025-02-25 03:30:00|||||||||1089
1740454500000|2025-02-25 03:35:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|3728
1740454800000|2025-02-25 03:40:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|630
1740455100000|2025-02-25 03:45:00|||||||||466
1740455400000|2025-02-25 03:50:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|228
1740455700000|2025-02-25 03:55:00|||||||||627
1740456000000|2025-02-25 04:00:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|1346
1740456300000|2025-02-25 04:05:00|||||||||10484
1740456600000|2025-02-25 04:10:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1313
1740456900000|2025-02-25 04:15:00|||||||||3927
1740457200000|2025-02-25 04:20:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|550
1740457500000|2025-02-25 04:25:00|||||||||610
1740457800000|2025-02-25 04:30:00|||||||||571
1740458100000|2025-02-25 04:35:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1198
1740458400000|2025-02-25 04:40:00|||||||||49
1740458700000|2025-02-25 04:45:00|||||||||355
1740459000000|2025-02-25 04:50:00|||||||||272
1740459300000|2025-02-25 04:55:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1127
1740459600000|2025-02-25 05:00:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1307
1740459900000|2025-02-25 05:05:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|748
1740460200000|2025-02-25 05:10:00|||||||||55
1740460500000|2025-02-25 05:15:00|||||||||235
1740460800000|2025-02-25 05:20:00|||||||||391
1740461100000|2025-02-25 05:25:00|||||||||913
1740461400000|2025-02-25 05:30:00|||||||||229
1740461700000|2025-02-25 05:35:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|2754
1740462000000|2025-02-25 05:40:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1669
1740462300000|2025-02-25 05:45:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1152
1740462600000|2025-02-25 05:50:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|417
1740462900000|2025-02-25 05:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|1407
1740463200000|2025-02-25 06:00:00|||||||||417
1740463500000|2025-02-25 06:05:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|1365
1740463800000|2025-02-25 06:10:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|461
1740464100000|2025-02-25 06:15:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1059
1740464400000|2025-02-25 06:20:00|||||||||1690
1740464700000|2025-02-25 06:25:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|239
1740465000000|2025-02-25 06:30:00|||||||||1411
1740465300000|2025-02-25 06:35:00|||||||||663
1740465600000|2025-02-25 06:40:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|2682
1740465900000|2025-02-25 06:45:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1071
1740466200000|2025-02-25 06:50:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|1427
1740466500000|2025-02-25 06:55:00|||||||||4994
1740466800000|2025-02-25 07:00:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|2084
1740467100000|2025-02-25 07:05:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|3870
1740467400000|2025-02-25 07:10:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|4266
1740467700000|2025-02-25 07:15:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1430
1740468000000|2025-02-25 07:20:00|11005.9|11001.9|11009|11005|11009|11005|11004.3|11000.3|56926
1740468300000|2025-02-25 07:25:00|11010.6|11006.6|11016.8|11012.8|11016.8|11012.8|11010.6|11006.6|21629
1740468600000|2025-02-25 07:30:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|6637
1740468900000|2025-02-25 07:35:00|11020|11016|11016.8|11012.8|11020|11016|11015.3|11011.3|7556
1740469200000|2025-02-25 07:40:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|6865
1740469500000|2025-02-25 07:45:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|1649
1740469800000|2025-02-25 07:50:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11020|11016|9388
1740470100000|2025-02-25 07:55:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|7504
1740470400000|2025-02-25 08:00:00|11026.2|11022.2|11024.7|11020.7|11029.3|11025.3|11024.7|11020.7|10745
1740470700000|2025-02-25 08:05:00|11026.2|11022.2|11021.5|11017.5|11026.2|11022.2|11021.5|11017.5|6615
1740471000000|2025-02-25 08:10:00|11023.1|11019.1|11018.4|11014.4|11023.1|11019.1|11016.8|11012.8|4998
1740471300000|2025-02-25 08:15:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|4177
1740471600000|2025-02-25 08:20:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|4126
1740471900000|2025-02-25 08:25:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|4689
1740472200000|2025-02-25 08:30:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|3970
1740472500000|2025-02-25 08:35:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|865
1740472800000|2025-02-25 08:40:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3457
1740473100000|2025-02-25 08:45:00|11020|11016|11020|11016|11021.5|11017.5|11016.8|11012.8|7017
1740473400000|2025-02-25 08:50:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11020|11016|4601
1740473700000|2025-02-25 08:55:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|6161
1740474000000|2025-02-25 09:00:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|7756
1740474300000|2025-02-25 09:05:00|11027.8|11023.8|11023.1|11019.1|11027.8|11023.8|11023.1|11019.1|3670
1740474600000|2025-02-25 09:10:00|||||||||4227
1740474900000|2025-02-25 09:15:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|5899
1740475200000|2025-02-25 09:20:00|11023.1|11019.1|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|5110
1740475500000|2025-02-25 09:25:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3411
1740475800000|2025-02-25 09:30:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2940
1740476100000|2025-02-25 09:35:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|3352
1740476400000|2025-02-25 09:40:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|5598
1740476700000|2025-02-25 09:45:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|3936
1740477000000|2025-02-25 09:50:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|3290
1740477300000|2025-02-25 09:55:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|2850
1740477600000|2025-02-25 10:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|13695
1740477900000|2025-02-25 10:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3624
1740478200000|2025-02-25 10:10:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|11820
1740478500000|2025-02-25 10:15:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|3580
1740478800000|2025-02-25 10:20:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|5157
1740479100000|2025-02-25 10:25:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|23100
1740479400000|2025-02-25 10:30:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3720
1740479700000|2025-02-25 10:35:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|6685
1740480000000|2025-02-25 10:40:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|7834
1740480300000|2025-02-25 10:45:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3953
1740480600000|2025-02-25 10:50:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|4698
1740480900000|2025-02-25 10:55:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|3973
1740481200000|2025-02-25 11:00:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|1171
1740481500000|2025-02-25 11:05:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|2531
1740481800000|2025-02-25 11:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|4134
1740482100000|2025-02-25 11:15:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3255
1740482400000|2025-02-25 11:20:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|4539
1740482700000|2025-02-25 11:25:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1846
1740483000000|2025-02-25 11:30:00|||||||||4433
1740483300000|2025-02-25 11:35:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2762
1740483600000|2025-02-25 11:40:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|5100
1740483900000|2025-02-25 11:45:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|11949
1740484200000|2025-02-25 11:50:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2653
1740484500000|2025-02-25 11:55:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|4280
1740484800000|2025-02-25 12:00:00|11021.5|11017.5|11026.2|11022.2|11026.2|11022.2|11021.5|11017.5|4289
1740485100000|2025-02-25 12:05:00|11024.7|11020.7|11029.3|11025.3|11029.3|11025.3|11024.7|11020.7|3110
1740485400000|2025-02-25 12:10:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|53018
1740485700000|2025-02-25 12:15:00|11032.5|11028.5|11037.2|11033.2|11038.7|11034.7|11032.5|11028.5|10036
1740486000000|2025-02-25 12:20:00|11035.6|11031.6|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|7701
1740486300000|2025-02-25 12:25:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|8845
1740486600000|2025-02-25 12:30:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|6441
1740486900000|2025-02-25 12:35:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|8915
1740487200000|2025-02-25 12:40:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|6241
1740487500000|2025-02-25 12:45:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|7306
1740487800000|2025-02-25 12:50:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|15358
1740488100000|2025-02-25 12:55:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|4683
1740488400000|2025-02-25 13:00:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|8297
1740488700000|2025-02-25 13:05:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|3206
1740489000000|2025-02-25 13:10:00|11034|11030|11029.3|11025.3|11034|11030|11029.3|11025.3|15401
1740489300000|2025-02-25 13:15:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|6565
1740489600000|2025-02-25 13:20:00|11030.9|11026.9|11027.8|11023.8|11034|11030|11027.8|11023.8|10403
1740489900000|2025-02-25 13:25:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|4419
1740490200000|2025-02-25 13:30:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11027.8|11023.8|11124
1740490500000|2025-02-25 13:35:00|11030.9|11026.9|11038.7|11034.7|11038.7|11034.7|11030.9|11026.9|5497
1740490800000|2025-02-25 13:40:00|11037.2|11033.2|11043.4|11039.4|11045|11041|11037.2|11033.2|11836
1740491100000|2025-02-25 13:45:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|9049
1740491400000|2025-02-25 13:50:00|11046.5|11042.5|11049.7|11045.7|11051.2|11047.2|11045|11041|12098
1740491700000|2025-02-25 13:55:00|11048.1|11044.1|11045|11041|11049.7|11045.7|11045|11041|29190
1740492000000|2025-02-25 14:00:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|12790
1740492300000|2025-02-25 14:05:00|11043.4|11039.4|11038.7|11034.7|11043.4|11039.4|11037.2|11033.2|25221
1740492600000|2025-02-25 14:10:00|11037.2|11033.2|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|9937
1740492900000|2025-02-25 14:15:00|11038.7|11034.7|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|9869
1740493200000|2025-02-25 14:20:00|11043.4|11039.4|11037.2|11033.2|11043.4|11039.4|11037.2|11033.2|9756
1740493500000|2025-02-25 14:25:00|11038.7|11034.7|11045|11041|11045|11041|11038.7|11034.7|13624
1740493800000|2025-02-25 14:30:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11040.3|11036.3|18264
1740494100000|2025-02-25 14:35:00|11040.3|11036.3|11035.6|11031.6|11041.8|11037.8|11035.6|11031.6|14356
1740494400000|2025-02-25 14:40:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|12808
1740494700000|2025-02-25 14:45:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|22346
1740495000000|2025-02-25 14:50:00|11040.3|11036.3|11048.1|11044.1|11049.7|11045.7|11038.7|11034.7|18279
1740495300000|2025-02-25 14:55:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|16150
1740495600000|2025-02-25 15:00:00|11048.1|11044.1|11052.8|11048.8|11055.9|11051.9|11048.1|11044.1|371470
1740495900000|2025-02-25 15:05:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|34682
1740496200000|2025-02-25 15:10:00|11049.7|11045.7|11054.3|11050.3|11055.9|11051.9|11049.7|11045.7|32103
1740496500000|2025-02-25 15:15:00|11052.8|11048.8|11057.5|11053.5|11059|11055|11052.8|11048.8|10430
1740496800000|2025-02-25 15:20:00|11059|11055|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|16088
1740497100000|2025-02-25 15:25:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11054.3|11050.3|21311
1740497400000|2025-02-25 15:30:00|11059.8|11055.8|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|45439
1740497700000|2025-02-25 15:35:00|11059|11055|11054.3|11050.3|11060.6|11056.6|11054.3|11050.3|45717
1740498000000|2025-02-25 15:40:00|11052.8|11048.8|11059|11055|11062.2|11058.2|11052.8|11048.8|16050
1740498300000|2025-02-25 15:45:00|11060.6|11056.6|11059|11055|11063.7|11059.7|11059|11055|59174
1740498600000|2025-02-25 15:50:00|11060.6|11056.6|11054.3|11050.3|11060.6|11056.6|11052.8|11048.8|20286
1740498900000|2025-02-25 15:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|14581
1740499200000|2025-02-25 16:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|7749
1740499500000|2025-02-25 16:05:00|11049.7|11045.7|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|30737
1740499800000|2025-02-25 16:10:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|23094
1740500100000|2025-02-25 16:15:00|11049.7|11045.7|11048.1|11044.1|11052.8|11048.8|11046.5|11042.5|21230
1740500400000|2025-02-25 16:20:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|13271
1740500700000|2025-02-25 16:25:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|7765
1740501000000|2025-02-25 16:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|11814
1740501300000|2025-02-25 16:35:00|11054.3|11050.3|11054.3|11050.3|11059|11055|11054.3|11050.3|12696
1740501600000|2025-02-25 16:40:00|11055.1|11051.1|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|8835
1740501900000|2025-02-25 16:45:00|11054.3|11050.3|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|5067
1740502200000|2025-02-25 16:50:00|11049.7|11045.7|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|8052
1740502500000|2025-02-25 16:55:00|11048.1|11044.1|11045|11041|11049.7|11045.7|11045|11041|28482
1740502800000|2025-02-25 17:00:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|55687
1740503100000|2025-02-25 17:05:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|5334
1740503400000|2025-02-25 17:10:00|11045|11041|11048.1|11044.1|11049.7|11045.7|11045|11041|11269
1740503700000|2025-02-25 17:15:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|6227
1740504000000|2025-02-25 17:20:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|8473
1740504300000|2025-02-25 17:25:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|15663
1740504600000|2025-02-25 17:30:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|53324
1740504900000|2025-02-25 17:35:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|13791
1740505200000|2025-02-25 17:40:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|8683
1740505500000|2025-02-25 17:45:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|9606
1740505800000|2025-02-25 17:50:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|6522
1740506100000|2025-02-25 17:55:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|4149
1740506400000|2025-02-25 18:00:00|11048.1|11044.1|11051.2|11047.2|11052.8|11048.8|11046.5|11042.5|89658
1740506700000|2025-02-25 18:05:00|11052.8|11048.8|11045|11041|11052.8|11048.8|11043.4|11039.4|15075
1740507000000|2025-02-25 18:10:00|11045.8|11041.8|11045|11041|11046.5|11042.5|11045|11041|8753
1740507300000|2025-02-25 18:15:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|8112
1740507600000|2025-02-25 18:20:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|4759
1740507900000|2025-02-25 18:25:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|9849
1740508200000|2025-02-25 18:30:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|3038
1740508500000|2025-02-25 18:35:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|5160
1740508800000|2025-02-25 18:40:00|11045|11041|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|28930
1740509100000|2025-02-25 18:45:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|5628
1740509400000|2025-02-25 18:50:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|4555
1740509700000|2025-02-25 18:55:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|1875
1740510000000|2025-02-25 19:00:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|9047
1740510300000|2025-02-25 19:05:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|4528
1740510600000|2025-02-25 19:10:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|3457
1740510900000|2025-02-25 19:15:00|11049.7|11045.7|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|58277
1740511200000|2025-02-25 19:20:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|5670
1740511500000|2025-02-25 19:25:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|4901
1740511800000|2025-02-25 19:30:00|11047.3|11043.3|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|5674
1740512100000|2025-02-25 19:35:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11045|11041|5170
1740512400000|2025-02-25 19:40:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|24048
1740512700000|2025-02-25 19:45:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|32804
1740513000000|2025-02-25 19:50:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|22575
1740513300000|2025-02-25 19:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|94952
1740513600000|2025-02-25 20:00:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|12071
1740513900000|2025-02-25 20:05:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|13847
1740514200000|2025-02-25 20:10:00|11059|11055|11055.9|11051.9|11059|11055|11054.3|11050.3|34102
1740514500000|2025-02-25 20:15:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|6685
1740514800000|2025-02-25 20:20:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|3499
1740515100000|2025-02-25 20:25:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|5222
1740515400000|2025-02-25 20:30:00|||||||||7924
1740515700000|2025-02-25 20:35:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|1952
1740516000000|2025-02-25 20:40:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|6129
1740516300000|2025-02-25 20:45:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|3381
1740516600000|2025-02-25 20:50:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|8879
1740516900000|2025-02-25 20:55:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|12236
1740517200000|2025-02-25 21:00:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|8909
1740517500000|2025-02-25 21:05:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2015
1740517800000|2025-02-25 21:10:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|3299
1740518100000|2025-02-25 21:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|5527
1740518400000|2025-02-25 21:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|3536
1740518700000|2025-02-25 21:25:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|7484
1740519000000|2025-02-25 21:30:00|||||||||872
1740519300000|2025-02-25 21:35:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|5735
1740519600000|2025-02-25 21:40:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|2592
1740519900000|2025-02-25 21:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|2608
1740520200000|2025-02-25 21:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2768
1740520500000|2025-02-25 21:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|4561
1740524400000|2025-02-25 23:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|522
1740524700000|2025-02-25 23:05:00|11052|11048|11057.5|11053.5|11057.5|11053.5|11051.2|11047.2|9302
1740525000000|2025-02-25 23:10:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|13316
1740525300000|2025-02-25 23:15:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|482
1740525600000|2025-02-25 23:20:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|55
1740525900000|2025-02-25 23:25:00|11058.3|11054.3|11059|11055|11059|11055|11058.3|11054.3|202
1740526200000|2025-02-25 23:30:00|||||||||330
1740526500000|2025-02-25 23:35:00|||||||||7
1740526800000|2025-02-25 23:40:00|11058.3|11054.3|11059|11055|11059|11055|11057.5|11053.5|520
1740527100000|2025-02-25 23:45:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|919
1740527400000|2025-02-25 23:50:00|11058.3|11054.3|11057.5|11053.5|11058.3|11054.3|11057.5|11053.5|591
1740527700000|2025-02-25 23:55:00|11056.7|11052.7|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|346
1740528000000|2025-02-26 00:00:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|262
1740528300000|2025-02-26 00:05:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|258
1740528600000|2025-02-26 00:10:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|823
1740528900000|2025-02-26 00:15:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1173
1740529200000|2025-02-26 00:20:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|692
1740529500000|2025-02-26 00:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|339
1740529800000|2025-02-26 00:30:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1016
1740530100000|2025-02-26 00:35:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1193
1740530400000|2025-02-26 00:40:00|11059|11055|11059|11055|11059|11055|11059|11055|486
1740530700000|2025-02-26 00:45:00|11058.3|11054.3|11057.5|11053.5|11059|11055|11057.5|11053.5|599
1740531000000|2025-02-26 00:50:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|617
1740531300000|2025-02-26 00:55:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|592
1740531600000|2025-02-26 01:00:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|516
1740531900000|2025-02-26 01:05:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1665
1740532200000|2025-02-26 01:10:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|1130
1740532500000|2025-02-26 01:15:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1036
1740532800000|2025-02-26 01:20:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|1986
1740533100000|2025-02-26 01:25:00|||||||||278
1740533400000|2025-02-26 01:30:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|282
1740533700000|2025-02-26 01:35:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|918
1740534000000|2025-02-26 01:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|879
1740534300000|2025-02-26 01:45:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|4452
1740534600000|2025-02-26 01:50:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1328
1740534900000|2025-02-26 01:55:00|11045|11041|11040.3|11036.3|11045|11041|11040.3|11036.3|1915
1740535200000|2025-02-26 02:00:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|11633
1740535500000|2025-02-26 02:05:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|8423
1740535800000|2025-02-26 02:10:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1955
1740536100000|2025-02-26 02:15:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|6041
1740536400000|2025-02-26 02:20:00|11039.5|11035.5|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1690
1740536700000|2025-02-26 02:25:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1159
1740537000000|2025-02-26 02:30:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1132
1740537300000|2025-02-26 02:35:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|682
1740537600000|2025-02-26 02:40:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|994
1740537900000|2025-02-26 02:45:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|1510
1740538200000|2025-02-26 02:50:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|1157
1740538500000|2025-02-26 02:55:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|3026
1740538800000|2025-02-26 03:00:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|718
1740539100000|2025-02-26 03:05:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1493
1740539400000|2025-02-26 03:10:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|710
1740539700000|2025-02-26 03:15:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|2077
1740540000000|2025-02-26 03:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|2120
1740540300000|2025-02-26 03:25:00|||||||||221
1740540600000|2025-02-26 03:30:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|968
1740540900000|2025-02-26 03:35:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|868
1740541200000|2025-02-26 03:40:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|505
1740541500000|2025-02-26 03:45:00|||||||||108
1740541800000|2025-02-26 03:50:00|||||||||2416
1740542100000|2025-02-26 03:55:00|||||||||188
1740542400000|2025-02-26 04:00:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|408
1740542700000|2025-02-26 04:05:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|178
1740543000000|2025-02-26 04:10:00|||||||||274
1740543300000|2025-02-26 04:15:00|||||||||41
1740543600000|2025-02-26 04:20:00|||||||||239
1740543900000|2025-02-26 04:25:00|||||||||85
1740544200000|2025-02-26 04:30:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|95
1740544500000|2025-02-26 04:35:00|||||||||62
1740544800000|2025-02-26 04:40:00|||||||||55
1740545100000|2025-02-26 04:45:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|247
1740545400000|2025-02-26 04:50:00|||||||||1203
1740545700000|2025-02-26 04:55:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|2777
1740546000000|2025-02-26 05:00:00|11034|11030|11034|11030|11034|11030|11034|11030|1040
1740546300000|2025-02-26 05:05:00|||||||||426
1740546600000|2025-02-26 05:10:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|3680
1740546900000|2025-02-26 05:15:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|2023
1740547200000|2025-02-26 05:20:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|333
1740547500000|2025-02-26 05:25:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|1192
1740547800000|2025-02-26 05:30:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|2277
1740548100000|2025-02-26 05:35:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|1228
1740548400000|2025-02-26 05:40:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|202
1740548700000|2025-02-26 05:45:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|888
1740549000000|2025-02-26 05:50:00|||||||||2725
1740549300000|2025-02-26 05:55:00|||||||||80
1740549600000|2025-02-26 06:00:00|||||||||195
1740549900000|2025-02-26 06:05:00|||||||||147
1740550200000|2025-02-26 06:10:00|||||||||526
1740550500000|2025-02-26 06:15:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2350
1740550800000|2025-02-26 06:20:00|||||||||446
1740551100000|2025-02-26 06:25:00|||||||||412
1740551400000|2025-02-26 06:30:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|359
1740551700000|2025-02-26 06:35:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1081
1740552000000|2025-02-26 06:40:00|||||||||69
1740552300000|2025-02-26 06:45:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|635
1740552600000|2025-02-26 06:50:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|940
1740552900000|2025-02-26 06:55:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|333
1740553200000|2025-02-26 07:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1001
1740553500000|2025-02-26 07:05:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|946
1740553800000|2025-02-26 07:10:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|8382
1740554100000|2025-02-26 07:15:00|||||||||442
1740554400000|2025-02-26 07:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1410
1740554700000|2025-02-26 07:25:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|1660
1740555000000|2025-02-26 07:30:00|11036.4|11032.4|11035.6|11031.6|11036.4|11032.4|11035.6|11031.6|1349
1740555300000|2025-02-26 07:35:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2671
1740555600000|2025-02-26 07:40:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|493
1740555900000|2025-02-26 07:45:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1734
1740556200000|2025-02-26 07:50:00|11038.7|11034.7|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|1145
1740556500000|2025-02-26 07:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1197
1740556800000|2025-02-26 08:00:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1872
1740557100000|2025-02-26 08:05:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2542
1740557400000|2025-02-26 08:10:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|3042
1740557700000|2025-02-26 08:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|4351
1740558000000|2025-02-26 08:20:00|11039.5|11035.5|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|6586
1740558300000|2025-02-26 08:25:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|7809
1740558600000|2025-02-26 08:30:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|3372
1740558900000|2025-02-26 08:35:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|3286
1740559200000|2025-02-26 08:40:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|11524
1740559500000|2025-02-26 08:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|3680
1740559800000|2025-02-26 08:50:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|4228
1740560100000|2025-02-26 08:55:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|2502
1740560400000|2025-02-26 09:00:00|11046.5|11042.5|11045|11041|11048.1|11044.1|11045|11041|2435
1740560700000|2025-02-26 09:05:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|1861
1740561000000|2025-02-26 09:10:00|||||||||1184
1740561300000|2025-02-26 09:15:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|5341
1740561600000|2025-02-26 09:20:00|||||||||2012
1740561900000|2025-02-26 09:25:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1252
1740562200000|2025-02-26 09:30:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|2570
1740562500000|2025-02-26 09:35:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|4469
1740562800000|2025-02-26 09:40:00|||||||||351
1740563100000|2025-02-26 09:45:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1730
1740563400000|2025-02-26 09:50:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|6630
1740563700000|2025-02-26 09:55:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|730
1740564000000|2025-02-26 10:00:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|1545
1740564300000|2025-02-26 10:05:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1958
1740564600000|2025-02-26 10:10:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|1488
1740564900000|2025-02-26 10:15:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|2218
1740565200000|2025-02-26 10:20:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|1714
1740565500000|2025-02-26 10:25:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|734
1740565800000|2025-02-26 10:30:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|2879
1740566100000|2025-02-26 10:35:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|2482
1740566400000|2025-02-26 10:40:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|1081
1740566700000|2025-02-26 10:45:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|1473
1740567000000|2025-02-26 10:50:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1054
1740567300000|2025-02-26 10:55:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1339
1740567600000|2025-02-26 11:00:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1547
1740567900000|2025-02-26 11:05:00|||||||||599
1740568200000|2025-02-26 11:10:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1159
1740568500000|2025-02-26 11:15:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2994
1740568800000|2025-02-26 11:20:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|774
1740569100000|2025-02-26 11:25:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|541
1740569400000|2025-02-26 11:30:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|705
1740569700000|2025-02-26 11:35:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1789
1740570000000|2025-02-26 11:40:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|5060
1740570300000|2025-02-26 11:45:00|11037.9|11033.9|11038.7|11034.7|11038.7|11034.7|11037.9|11033.9|1580
1740570600000|2025-02-26 11:50:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2877
1740570900000|2025-02-26 11:55:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2901
1740571200000|2025-02-26 12:00:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|8700
1740571500000|2025-02-26 12:05:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2357
1740571800000|2025-02-26 12:10:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|5255
1740572100000|2025-02-26 12:15:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11038.7|11034.7|2082
1740572400000|2025-02-26 12:20:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11038.7|11034.7|3361
1740572700000|2025-02-26 12:25:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|805
1740573000000|2025-02-26 12:30:00|11043.4|11039.4|11045|11041|11045|11041|11041.8|11037.8|1823
1740573300000|2025-02-26 12:35:00|11043.4|11039.4|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|3044
1740573600000|2025-02-26 12:40:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|2673
1740573900000|2025-02-26 12:45:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|2292
1740574200000|2025-02-26 12:50:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|4005
1740574500000|2025-02-26 12:55:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|4009
1740574800000|2025-02-26 13:00:00|11048.1|11044.1|11052.8|11048.8|11052.8|11048.8|11045|11041|3272
1740575100000|2025-02-26 13:05:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1933
1740575400000|2025-02-26 13:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|4986
1740575700000|2025-02-26 13:15:00|11052.8|11048.8|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|4957
1740576000000|2025-02-26 13:20:00|11054.3|11050.3|11059|11055|11060.6|11056.6|11054.3|11050.3|4074
1740576300000|2025-02-26 13:25:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|3592
1740576600000|2025-02-26 13:30:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|9181
1740576900000|2025-02-26 13:35:00|11055.9|11051.9|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|2861
1740577200000|2025-02-26 13:40:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11048.1|11044.1|10820
1740577500000|2025-02-26 13:45:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|3368
1740577800000|2025-02-26 13:50:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|9428
1740578100000|2025-02-26 13:55:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|3424
1740578400000|2025-02-26 14:00:00|11054.3|11050.3|11045|11041|11054.3|11050.3|11045|11041|8691
1740578700000|2025-02-26 14:05:00|11046.5|11042.5|11048.1|11044.1|11052.8|11048.8|11045|11041|52464
1740579000000|2025-02-26 14:10:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|5717
1740579300000|2025-02-26 14:15:00|11048.1|11044.1|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|3923
1740579600000|2025-02-26 14:20:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|8345
1740579900000|2025-02-26 14:25:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2567
1740580200000|2025-02-26 14:30:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|6594
1740580500000|2025-02-26 14:35:00|11057.5|11053.5|11052.8|11048.8|11059|11055|11052.8|11048.8|9679
1740580800000|2025-02-26 14:40:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|6061
1740581100000|2025-02-26 14:45:00|11051.2|11047.2|11048.1|11044.1|11052.8|11048.8|11046.5|11042.5|7170
1740581400000|2025-02-26 14:50:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|9907
1740581700000|2025-02-26 14:55:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|5467
1740582000000|2025-02-26 15:00:00|11049.7|11045.7|11045|11041|11051.2|11047.2|11045|11041|5791
1740582300000|2025-02-26 15:05:00|11043.4|11039.4|11043.4|11039.4|11046.5|11042.5|11041.8|11037.8|6967
1740582600000|2025-02-26 15:10:00|11045|11041|11045|11041|11045|11041|11040.3|11036.3|6433
1740582900000|2025-02-26 15:15:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|4854
1740583200000|2025-02-26 15:20:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11038.7|11034.7|9142
1740583500000|2025-02-26 15:25:00|11043.4|11039.4|11045|11041|11048.1|11044.1|11041.8|11037.8|6570
1740583800000|2025-02-26 15:30:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|5586
1740584100000|2025-02-26 15:35:00|11045|11041|11048.1|11044.1|11049.7|11045.7|11045|11041|6007
1740584400000|2025-02-26 15:40:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11045|11041|3403
1740584700000|2025-02-26 15:45:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|9525
1740585000000|2025-02-26 15:50:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11045|11041|3147
1740585300000|2025-02-26 15:55:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2260
1740585600000|2025-02-26 16:00:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11043.4|11039.4|3537
1740585900000|2025-02-26 16:05:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|4548
1740586200000|2025-02-26 16:10:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1300
1740586500000|2025-02-26 16:15:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|2731
1740586800000|2025-02-26 16:20:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|2526
1740587100000|2025-02-26 16:25:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|2622
1740587400000|2025-02-26 16:30:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|14322
1740587700000|2025-02-26 16:35:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|4204
1740588000000|2025-02-26 16:40:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|5885
1740588300000|2025-02-26 16:45:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|5368
1740588600000|2025-02-26 16:50:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2923
1740588900000|2025-02-26 16:55:00|11055.9|11051.9|11059|11055|11059|11055|11054.3|11050.3|63730
1740589200000|2025-02-26 17:00:00|11057.5|11053.5|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|84975
1740589500000|2025-02-26 17:05:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|3162
1740589800000|2025-02-26 17:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|2686
1740590100000|2025-02-26 17:15:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|1759
1740590400000|2025-02-26 17:20:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2597
1740590700000|2025-02-26 17:25:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|4958
1740591000000|2025-02-26 17:30:00|11059|11055|11062.2|11058.2|11063.7|11059.7|11057.5|11053.5|32687
1740591300000|2025-02-26 17:35:00|11063.7|11059.7|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|5739
1740591600000|2025-02-26 17:40:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|5619
1740591900000|2025-02-26 17:45:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|3985
1740592200000|2025-02-26 17:50:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2876
1740592500000|2025-02-26 17:55:00|11062.2|11058.2|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|1920
1740592800000|2025-02-26 18:00:00|11062.9|11058.9|11068.4|11064.4|11070|11066|11062.9|11058.9|5693
1740593100000|2025-02-26 18:05:00|11070|11066|11070|11066|11070|11066|11066.8|11062.8|6182
1740593400000|2025-02-26 18:10:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|4519
1740593700000|2025-02-26 18:15:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|16888
1740594000000|2025-02-26 18:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|65756
1740594300000|2025-02-26 18:25:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|6238
1740594600000|2025-02-26 18:30:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|12521
1740594900000|2025-02-26 18:35:00|11077.8|11073.8|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|11167
1740595200000|2025-02-26 18:40:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|6604
1740595500000|2025-02-26 18:45:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|5792
1740595800000|2025-02-26 18:50:00|11077|11073|11079.3|11075.3|11079.3|11075.3|11077|11073|2739
1740596100000|2025-02-26 18:55:00|11080.1|11076.1|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|4983
1740596400000|2025-02-26 19:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|9811
1740596700000|2025-02-26 19:05:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|5708
1740597000000|2025-02-26 19:10:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|2716
1740597300000|2025-02-26 19:15:00|11084|11080|11080.9|11076.9|11084|11080|11079.3|11075.3|5183
1740597600000|2025-02-26 19:20:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1088
1740597900000|2025-02-26 19:25:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|4254
1740598200000|2025-02-26 19:30:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|83163
1740598500000|2025-02-26 19:35:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|4636
1740598800000|2025-02-26 19:40:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|9112
1740599100000|2025-02-26 19:45:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|33762
1740599400000|2025-02-26 19:50:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|6779
1740599700000|2025-02-26 19:55:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|16310
1740600000000|2025-02-26 20:00:00|||||||||6
1748271000000|2025-05-26 14:50:00|||||||||226
1748271300000|2025-05-26 14:55:00|||||||||423
1748271600000|2025-05-26 15:00:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|376
1748271900000|2025-05-26 15:05:00|11009|11005|11009|11005|11009|11005|11009|11005|1357
1748272200000|2025-05-26 15:10:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|1504
1748272500000|2025-05-26 15:15:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|5769
1748272800000|2025-05-26 15:20:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|984
1748273100000|2025-05-26 15:25:00|11009.8|11005.8|11009|11005|11009.8|11005.8|11009|11005|382
1748273400000|2025-05-26 15:30:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|388
1748273700000|2025-05-26 15:35:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|351
1748274000000|2025-05-26 15:40:00|||||||||177
1748274300000|2025-05-26 15:45:00|||||||||202
1748274600000|2025-05-26 15:50:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|198
1748274900000|2025-05-26 15:55:00|||||||||738
1748275200000|2025-05-26 16:00:00|||||||||310
1748275500000|2025-05-26 16:05:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|181
1748275800000|2025-05-26 16:10:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|266
1748276100000|2025-05-26 16:15:00|||||||||223
1748276400000|2025-05-26 16:20:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|213
1748276700000|2025-05-26 16:25:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|216
1748277000000|2025-05-26 16:30:00|||||||||278
1748277300000|2025-05-26 16:35:00|||||||||144
1748277600000|2025-05-26 16:40:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|245
1748277900000|2025-05-26 16:45:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|380
1748278200000|2025-05-26 16:50:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|471
1748278500000|2025-05-26 16:55:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|576
1748296800000|2025-05-26 22:00:00|11012.9|11008.9|11012.2|11008.2|11013.7|11009.7|11009|11005|371
1748297100000|2025-05-26 22:05:00|||||||||36
1748297400000|2025-05-26 22:10:00|||||||||8
1748297700000|2025-05-26 22:15:00|||||||||17
1748298000000|2025-05-26 22:20:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|15
1748298300000|2025-05-26 22:25:00|11009.8|11005.8|11009|11005|11009.8|11005.8|11009|11005|139
1748298600000|2025-05-26 22:30:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|58
1748298900000|2025-05-26 22:35:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|36
1748299200000|2025-05-26 22:40:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|462
1748299500000|2025-05-26 22:45:00|||||||||14
1748299800000|2025-05-26 22:50:00|||||||||20
1748300100000|2025-05-26 22:55:00|||||||||35
1748300400000|2025-05-26 23:00:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|24
1748300700000|2025-05-26 23:05:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|67
1748301000000|2025-05-26 23:10:00|||||||||37
1748301300000|2025-05-26 23:15:00|11009.8|11005.8|11009|11005|11009.8|11005.8|11009|11005|54
1748301600000|2025-05-26 23:20:00|||||||||69
1748301900000|2025-05-26 23:25:00|||||||||12
1748302200000|2025-05-26 23:30:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|284
1748302500000|2025-05-26 23:35:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|211
1748302800000|2025-05-26 23:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|143
1748303100000|2025-05-26 23:45:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|281
1748303400000|2025-05-26 23:50:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|30
1748303700000|2025-05-26 23:55:00|||||||||248
1748304000000|2025-05-27 00:00:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|693
1748304300000|2025-05-27 00:05:00|11012.2|11008.2|11016.8|11012.8|11018.4|11014.4|11012.2|11008.2|2810
1748304600000|2025-05-27 00:10:00|11018.4|11014.4|11018.4|11014.4|11021.5|11017.5|11016.8|11012.8|389
1748304900000|2025-05-27 00:15:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|426
1748305200000|2025-05-27 00:20:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|2436
1748305500000|2025-05-27 00:25:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|396
1748305800000|2025-05-27 00:30:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|342
1748306100000|2025-05-27 00:35:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|234
1748306400000|2025-05-27 00:40:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1147
1748306700000|2025-05-27 00:45:00|11018.4|11014.4|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|1189
1748307000000|2025-05-27 00:50:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|744
1748307300000|2025-05-27 00:55:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|422
1748307600000|2025-05-27 01:00:00|11014.5|11010.5|11020|11016|11020|11016|11014.5|11010.5|1284
1748307900000|2025-05-27 01:05:00|11018.4|11014.4|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|340
1748308200000|2025-05-27 01:10:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|977
1748308500000|2025-05-27 01:15:00|11022.3|11018.3|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|3617
1748308800000|2025-05-27 01:20:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1299
1748309100000|2025-05-27 01:25:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|429
1748309400000|2025-05-27 01:30:00|11022.3|11018.3|11020|11016|11023.1|11019.1|11020|11016|1300
1748309700000|2025-05-27 01:35:00|11020.8|11016.8|11021.5|11017.5|11021.5|11017.5|11020|11016|382
1748310000000|2025-05-27 01:40:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|1834
1748310300000|2025-05-27 01:45:00|||||||||207
1748310600000|2025-05-27 01:50:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|2492
1748310900000|2025-05-27 01:55:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|223
1748311200000|2025-05-27 02:00:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|35937
1748311500000|2025-05-27 02:05:00|11023.9|11019.9|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|381
1748311800000|2025-05-27 02:10:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|841
1748312100000|2025-05-27 02:15:00|||||||||572
1748312400000|2025-05-27 02:20:00|||||||||405
1748312700000|2025-05-27 02:25:00|||||||||166
1748313000000|2025-05-27 02:30:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|936
1748313300000|2025-05-27 02:35:00|||||||||39
1748313600000|2025-05-27 02:40:00|||||||||232
1748313900000|2025-05-27 02:45:00|||||||||11
1748314200000|2025-05-27 02:50:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2347
1748314500000|2025-05-27 02:55:00|11023.9|11019.9|11023.1|11019.1|11023.9|11019.9|11023.1|11019.1|159
1748314800000|2025-05-27 03:00:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|875
1748315100000|2025-05-27 03:05:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|824
1748315400000|2025-05-27 03:10:00|||||||||621
1748315700000|2025-05-27 03:15:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|530
1748316000000|2025-05-27 03:20:00|||||||||177
1748316300000|2025-05-27 03:25:00|||||||||626
1748316600000|2025-05-27 03:30:00|||||||||1224
1748316900000|2025-05-27 03:35:00|||||||||26
1748317200000|2025-05-27 03:40:00|||||||||370
1748317500000|2025-05-27 03:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|342
1748317800000|2025-05-27 03:50:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|164
1748318100000|2025-05-27 03:55:00|||||||||359
1748318400000|2025-05-27 04:00:00|||||||||55
1748318700000|2025-05-27 04:05:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|196
1748319000000|2025-05-27 04:10:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|701
1748319300000|2025-05-27 04:15:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|293
1748319600000|2025-05-27 04:20:00|||||||||2521
1748319900000|2025-05-27 04:25:00|||||||||447
1748320200000|2025-05-27 04:30:00|||||||||7513
1748320500000|2025-05-27 04:35:00|||||||||314
1748320800000|2025-05-27 04:40:00|||||||||162
1748321100000|2025-05-27 04:45:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|574
1748321400000|2025-05-27 04:50:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|215
1748321700000|2025-05-27 04:55:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|391
1748322000000|2025-05-27 05:00:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|2465
1748322300000|2025-05-27 05:05:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|763
1748322600000|2025-05-27 05:10:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|1616
1748322900000|2025-05-27 05:15:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11032.5|11028.5|8831
1748323200000|2025-05-27 05:20:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1214
1748323500000|2025-05-27 05:25:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|745
1748323800000|2025-05-27 05:30:00|11036.4|11032.4|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2953
1748324100000|2025-05-27 05:35:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|1143
1748324400000|2025-05-27 05:40:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1570
1748324700000|2025-05-27 05:45:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2822
1748325000000|2025-05-27 05:50:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1529
1748325300000|2025-05-27 05:55:00|11035.6|11031.6|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|207
1748325600000|2025-05-27 06:00:00|11034|11030|11034|11030|11035.6|11031.6|11030.9|11026.9|1706
1748325900000|2025-05-27 06:05:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11032.5|11028.5|934
1748326200000|2025-05-27 06:10:00|11032.5|11028.5|11030.9|11026.9|11034|11030|11030.9|11026.9|530
1748326500000|2025-05-27 06:15:00|11029.3|11025.3|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|1446
1748326800000|2025-05-27 06:20:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|320
1748327100000|2025-05-27 06:25:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11029.3|11025.3|413
1748327400000|2025-05-27 06:30:00|11034|11030|11032.5|11028.5|11034|11030|11030.9|11026.9|743
1748327700000|2025-05-27 06:35:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11032.5|11028.5|1657
1748328000000|2025-05-27 06:40:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|903
1748328300000|2025-05-27 06:45:00|11037.2|11033.2|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|12804
1748328600000|2025-05-27 06:50:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2871
1748328900000|2025-05-27 06:55:00|11037.2|11033.2|11041.8|11037.8|11043.4|11039.4|11037.2|11033.2|2550
1748329200000|2025-05-27 07:00:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11040.3|11036.3|7117
1748329500000|2025-05-27 07:05:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|6268
1748329800000|2025-05-27 07:10:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.1|11037.1|6506
1748330100000|2025-05-27 07:15:00|11043.4|11039.4|11038.7|11034.7|11043.4|11039.4|11038.7|11034.7|1953
1748330400000|2025-05-27 07:20:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|3459
1748330700000|2025-05-27 07:25:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|11600
1748331000000|2025-05-27 07:30:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|4453
1748331300000|2025-05-27 07:35:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|1278
1748331600000|2025-05-27 07:40:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|2700
1748331900000|2025-05-27 07:45:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11037.2|11033.2|3134
1748332200000|2025-05-27 07:50:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|6715
1748332500000|2025-05-27 07:55:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1622
1748332800000|2025-05-27 08:00:00|11045|11041|11041.8|11037.8|11045|11041|11040.3|11036.3|4578
1748333100000|2025-05-27 08:05:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|1595
1748333400000|2025-05-27 08:10:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1497
1748333700000|2025-05-27 08:15:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11037.2|11033.2|1389
1748334000000|2025-05-27 08:20:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|8411
1748334300000|2025-05-27 08:25:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|5249
1748334600000|2025-05-27 08:30:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|4484
1748334900000|2025-05-27 08:35:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|15219
1748335200000|2025-05-27 08:40:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|12232
1748335500000|2025-05-27 08:45:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|6523
1748335800000|2025-05-27 08:50:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|29691
1748336100000|2025-05-27 08:55:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|12249
1748336400000|2025-05-27 09:00:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|8400
1748336700000|2025-05-27 09:05:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|8274
1748337000000|2025-05-27 09:10:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|4366
1748337300000|2025-05-27 09:15:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|2976
1748337600000|2025-05-27 09:20:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|2204
1748337900000|2025-05-27 09:25:00|11032.5|11028.5|11035.6|11031.6|11037.2|11033.2|11032.5|11028.5|1633
1748338200000|2025-05-27 09:30:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11032.5|11028.5|5279
1748338500000|2025-05-27 09:35:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|5542
1748338800000|2025-05-27 09:40:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|755
1748339100000|2025-05-27 09:45:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|2583
1748339400000|2025-05-27 09:50:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1578
1748339700000|2025-05-27 09:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2851
1748340000000|2025-05-27 10:00:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|2800
1748340300000|2025-05-27 10:05:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|5323
1748340600000|2025-05-27 10:10:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2132
1748340900000|2025-05-27 10:15:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|4112
1748341200000|2025-05-27 10:20:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1829
1748341500000|2025-05-27 10:25:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|9878
1748341800000|2025-05-27 10:30:00|11036.4|11032.4|11034|11030|11037.2|11033.2|11032.5|11028.5|4724
1748342100000|2025-05-27 10:35:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|1298
1748342400000|2025-05-27 10:40:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|2091
1748342700000|2025-05-27 10:45:00|||||||||1156
1748343000000|2025-05-27 10:50:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11034|11030|3428
1748343300000|2025-05-27 10:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1532
1748343600000|2025-05-27 11:00:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1212
1748343900000|2025-05-27 11:05:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1574
1748344200000|2025-05-27 11:10:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|5241
1748344500000|2025-05-27 11:15:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|4588
1748344800000|2025-05-27 11:20:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|5808
1748345100000|2025-05-27 11:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|19325
1748345400000|2025-05-27 11:30:00|11034|11030|11034|11030|11034|11030|11030.9|11026.9|126379
1748345700000|2025-05-27 11:35:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|17309
1748346000000|2025-05-27 11:40:00|11033.3|11029.3|11030.9|11026.9|11033.3|11029.3|11029.3|11025.3|14398
1748346300000|2025-05-27 11:45:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|3213
1748346600000|2025-05-27 11:50:00|11032.5|11028.5|11034|11030|11034|11030|11030.9|11026.9|20543
1748346900000|2025-05-27 11:55:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|7221
1748347200000|2025-05-27 12:00:00|11032.5|11028.5|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|13011
1748347500000|2025-05-27 12:05:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|2912
1748347800000|2025-05-27 12:10:00|11027.8|11023.8|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|7242
1748348100000|2025-05-27 12:15:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2786
1748348400000|2025-05-27 12:20:00|11034|11030|11024.7|11020.7|11034|11030|11024.7|11020.7|4427
1748348700000|2025-05-27 12:25:00|11026.2|11022.2|11027|11023|11027.8|11023.8|11024.7|11020.7|20859
1748349000000|2025-05-27 12:30:00|11027.8|11023.8|11030.9|11026.9|11030.9|11026.9|11026.2|11022.2|13904
1748349300000|2025-05-27 12:35:00|11029.3|11025.3|11032.5|11028.5|11034|11030|11027.8|11023.8|67147
1748349600000|2025-05-27 12:40:00|11034|11030|11037.2|11033.2|11038.7|11034.7|11034|11030|12151
1748349900000|2025-05-27 12:45:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11032.5|11028.5|84264
1748350200000|2025-05-27 12:50:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|7668
1748350500000|2025-05-27 12:55:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|41188
1748350800000|2025-05-27 13:00:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11030.9|11026.9|8061
1748351100000|2025-05-27 13:05:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|17584
1748351400000|2025-05-27 13:10:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|5846
1748351700000|2025-05-27 13:15:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|7382
1748352000000|2025-05-27 13:20:00|11029.3|11025.3|11032.5|11028.5|11035.6|11031.6|11029.3|11025.3|94404
1748352300000|2025-05-27 13:25:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|13778
1748352600000|2025-05-27 13:30:00|11034|11030|11032.5|11028.5|11037.2|11033.2|11032.5|11028.5|13418
1748352900000|2025-05-27 13:35:00|11031.7|11027.7|11030.9|11026.9|11032.5|11028.5|11026.2|11022.2|60169
1748353200000|2025-05-27 13:40:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|37641
1748353500000|2025-05-27 13:45:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|14505
1748353800000|2025-05-27 13:50:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|28716
1748354100000|2025-05-27 13:55:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|38027
1748354400000|2025-05-27 14:00:00|11026.2|11022.2|11026.2|11022.2|11027|11023|11021.5|11017.5|62642
1748354700000|2025-05-27 14:05:00|11027.8|11023.8|11034|11030|11034|11030|11027.8|11023.8|8050
1748355000000|2025-05-27 14:10:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11030.9|11026.9|11617
1748355300000|2025-05-27 14:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|13592
1748355600000|2025-05-27 14:20:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11035.6|11031.6|13098
1748355900000|2025-05-27 14:25:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11037.2|11033.2|14674
1748356200000|2025-05-27 14:30:00|11043.4|11039.4|11041.8|11037.8|11045|11041|11041.8|11037.8|21840
1748356500000|2025-05-27 14:35:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|7846
1748356800000|2025-05-27 14:40:00|11038.7|11034.7|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|22814
1748357100000|2025-05-27 14:45:00|11037.2|11033.2|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|6326
1748357400000|2025-05-27 14:50:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|11374
1748357700000|2025-05-27 14:55:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11038.7|11034.7|4775
1748358000000|2025-05-27 15:00:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|9338
1748358300000|2025-05-27 15:05:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|16615
1748358600000|2025-05-27 15:10:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|7659
1748358900000|2025-05-27 15:15:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|17565
1748359200000|2025-05-27 15:20:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|6757
1748359500000|2025-05-27 15:25:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|8779
1748359800000|2025-05-27 15:30:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|26709
1748360100000|2025-05-27 15:35:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|9939
1748360400000|2025-05-27 15:40:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|15806
1748360700000|2025-05-27 15:45:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|10003
1748361000000|2025-05-27 15:50:00|11043.4|11039.4|11051.2|11047.2|11051.2|11047.2|11043.4|11039.4|10571
1748361300000|2025-05-27 15:55:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|6839
1748361600000|2025-05-27 16:00:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|7288
1748361900000|2025-05-27 16:05:00|11050.4|11046.4|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|5695
1748362200000|2025-05-27 16:10:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|6984
1748362500000|2025-05-27 16:15:00|11052.8|11048.8|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|9156
1748362800000|2025-05-27 16:20:00|11052.8|11048.8|11057.5|11053.5|11057.5|11053.5|11052.8|11048.8|23842
1748363100000|2025-05-27 16:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|10194
1748363400000|2025-05-27 16:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|6754
1748363700000|2025-05-27 16:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|6883
1748364000000|2025-05-27 16:40:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|6615
1748364300000|2025-05-27 16:45:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|9452
1748364600000|2025-05-27 16:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|11328
1748364900000|2025-05-27 16:55:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|6358
1748365200000|2025-05-27 17:00:00|11051.2|11047.2|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|5364
1748365500000|2025-05-27 17:05:00|11054.3|11050.3|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|4074
1748365800000|2025-05-27 17:10:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|52685
1748366100000|2025-05-27 17:15:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|3764
1748366400000|2025-05-27 17:20:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11048.1|11044.1|12047
1748366700000|2025-05-27 17:25:00|11051.2|11047.2|11048.1|11044.1|11052.8|11048.8|11048.1|11044.1|9223
1748367000000|2025-05-27 17:30:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|4516
1748367300000|2025-05-27 17:35:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|28322
1748367600000|2025-05-27 17:40:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|11218
1748367900000|2025-05-27 17:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|15962
1748368200000|2025-05-27 17:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|20896
1748368500000|2025-05-27 17:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|23296
1748368800000|2025-05-27 18:00:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|5307
1748369100000|2025-05-27 18:05:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|5879
1748369400000|2025-05-27 18:10:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|5323
1748369700000|2025-05-27 18:15:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|6523
1748370000000|2025-05-27 18:20:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|13448
1748370300000|2025-05-27 18:25:00|11059|11055|11059|11055|11059|11055|11059|11055|4869
1748370600000|2025-05-27 18:30:00|||||||||3705
1748370900000|2025-05-27 18:35:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|11173
1748371200000|2025-05-27 18:40:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|3856
1748371500000|2025-05-27 18:45:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|5180
1748371800000|2025-05-27 18:50:00|||||||||13869
1748372100000|2025-05-27 18:55:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|38874
1748372400000|2025-05-27 19:00:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|40549
1748372700000|2025-05-27 19:05:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|12534
1748373000000|2025-05-27 19:10:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3007
1748373300000|2025-05-27 19:15:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|5550
1748373600000|2025-05-27 19:20:00|11057.5|11053.5|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|5826
1748373900000|2025-05-27 19:25:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|8344
1748374200000|2025-05-27 19:30:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|2995
1748374500000|2025-05-27 19:35:00|||||||||9175
1748374800000|2025-05-27 19:40:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1313
1748375100000|2025-05-27 19:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|4897
1748375400000|2025-05-27 19:50:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|6904
1748375700000|2025-05-27 19:55:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|5516
1748376000000|2025-05-27 20:00:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|22508
1748376300000|2025-05-27 20:05:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1150
1748376600000|2025-05-27 20:10:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|5165
1748376900000|2025-05-27 20:15:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1162
1748377200000|2025-05-27 20:20:00|11045|11041|11048.1|11044.1|11049.7|11045.7|11045|11041|1627
1748377500000|2025-05-27 20:25:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|2325
1748377800000|2025-05-27 20:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1540
1748378100000|2025-05-27 20:35:00|||||||||7716
1748378400000|2025-05-27 20:40:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1666
1748378700000|2025-05-27 20:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|3100
1748379000000|2025-05-27 20:50:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1400
1748379300000|2025-05-27 20:55:00|||||||||2651
1748383200000|2025-05-27 22:00:00|11048.1|11044.1|11050.4|11046.4|11051.2|11047.2|11048.1|11044.1|2342
1748383500000|2025-05-27 22:05:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|487
1748383800000|2025-05-27 22:10:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|156
1748384100000|2025-05-27 22:15:00|||||||||23
1748384400000|2025-05-27 22:20:00|||||||||244
1748384700000|2025-05-27 22:25:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|168
1748385000000|2025-05-27 22:30:00|||||||||11
1748385300000|2025-05-27 22:35:00|||||||||109
1748385600000|2025-05-27 22:40:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|317
1748385900000|2025-05-27 22:45:00|||||||||21
1748386200000|2025-05-27 22:50:00|||||||||48
1748386500000|2025-05-27 22:55:00|||||||||115
1748386800000|2025-05-27 23:00:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|569
1748387100000|2025-05-27 23:05:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|170
1748387400000|2025-05-27 23:10:00|||||||||2214
1748387700000|2025-05-27 23:15:00|||||||||532
1748388000000|2025-05-27 23:20:00|||||||||36
1748388600000|2025-05-27 23:30:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|139
1748388900000|2025-05-27 23:35:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|787
1748389200000|2025-05-27 23:40:00|||||||||66
1748389500000|2025-05-27 23:45:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|364
1748389800000|2025-05-27 23:50:00|11048.9|11044.9|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|616
1748390100000|2025-05-27 23:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|607
1748390400000|2025-05-28 00:00:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|480
1748390700000|2025-05-28 00:05:00|11047.3|11043.3|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|535
1748391000000|2025-05-28 00:10:00|11045|11041|11045|11041|11045|11041|11045|11041|127
1748391300000|2025-05-28 00:15:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|627
1748391600000|2025-05-28 00:20:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|793
1748391900000|2025-05-28 00:25:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|264
1748392200000|2025-05-28 00:30:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|546
1748392500000|2025-05-28 00:35:00|||||||||2550
1748392800000|2025-05-28 00:40:00|||||||||650
1748393100000|2025-05-28 00:45:00|||||||||76
1748393400000|2025-05-28 00:50:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|822
1748393700000|2025-05-28 00:55:00|||||||||176
1748394000000|2025-05-28 01:00:00|||||||||71
1748394300000|2025-05-28 01:05:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|360
1748394600000|2025-05-28 01:10:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|601
1748394900000|2025-05-28 01:15:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|3668
1748395200000|2025-05-28 01:20:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|338
1748395500000|2025-05-28 01:25:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|554
1748395800000|2025-05-28 01:30:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|638
1748396100000|2025-05-28 01:35:00|||||||||743
1748396400000|2025-05-28 01:40:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|948
1748396700000|2025-05-28 01:45:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|391
1748397000000|2025-05-28 01:50:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|425
1748397300000|2025-05-28 01:55:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|640
1748397600000|2025-05-28 02:00:00|||||||||138
1748397900000|2025-05-28 02:05:00|||||||||64
1748398200000|2025-05-28 02:10:00|||||||||1050
1748398500000|2025-05-28 02:15:00|||||||||244
1748398800000|2025-05-28 02:20:00|||||||||127
1748399100000|2025-05-28 02:25:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|62
1748399400000|2025-05-28 02:30:00|||||||||107
1748399700000|2025-05-28 02:35:00|||||||||48
1748400000000|2025-05-28 02:40:00|||||||||84
1748400300000|2025-05-28 02:45:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|277
1748400600000|2025-05-28 02:50:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|2133
1748400900000|2025-05-28 02:55:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2990
1748401200000|2025-05-28 03:00:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|91
1748401500000|2025-05-28 03:05:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|394
1748401800000|2025-05-28 03:10:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|47
1748402100000|2025-05-28 03:15:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|381
1748402400000|2025-05-28 03:20:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|87
1748402700000|2025-05-28 03:25:00|||||||||279
1748403000000|2025-05-28 03:30:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|967
1748403300000|2025-05-28 03:35:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|2090
1748403600000|2025-05-28 03:40:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|752
1748403900000|2025-05-28 03:45:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|627
1748404200000|2025-05-28 03:50:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|923
1748404500000|2025-05-28 03:55:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|570
1748404800000|2025-05-28 04:00:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|957
1748405100000|2025-05-28 04:05:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|281
1748405400000|2025-05-28 04:10:00|||||||||512
1748405700000|2025-05-28 04:15:00|11034|11030|11034|11030|11034|11030|11034|11030|1381
1748406000000|2025-05-28 04:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|528
1748406300000|2025-05-28 04:25:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1889
1748406600000|2025-05-28 04:30:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1123
1748406900000|2025-05-28 04:35:00|||||||||143
1748407200000|2025-05-28 04:40:00|||||||||1385
1748407500000|2025-05-28 04:45:00|||||||||86
1748407800000|2025-05-28 04:50:00|||||||||136
1748408100000|2025-05-28 04:55:00|||||||||140
1748408400000|2025-05-28 05:00:00|||||||||153
1748408700000|2025-05-28 05:05:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1671
1748409000000|2025-05-28 05:10:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|271
1748409300000|2025-05-28 05:15:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|651
1748409600000|2025-05-28 05:20:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|360
1748409900000|2025-05-28 05:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|386
1748410200000|2025-05-28 05:30:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|612
1748410500000|2025-05-28 05:35:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|302
1748410800000|2025-05-28 05:40:00|||||||||73
1748411100000|2025-05-28 05:45:00|11031.7|11027.7|11032.5|11028.5|11032.5|11028.5|11031.7|11027.7|1730
1748411400000|2025-05-28 05:50:00|||||||||59
1748411700000|2025-05-28 05:55:00|||||||||539
1748412000000|2025-05-28 06:00:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|367
1748412300000|2025-05-28 06:05:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1236
1748412600000|2025-05-28 06:10:00|||||||||282
1748412900000|2025-05-28 06:15:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|553
1748413200000|2025-05-28 06:20:00|||||||||337
1748413500000|2025-05-28 06:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1004
1748413800000|2025-05-28 06:30:00|11034|11030|11034|11030|11034|11030|11034|11030|2761
1748414100000|2025-05-28 06:35:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1698
1748414400000|2025-05-28 06:40:00|||||||||685
1748414700000|2025-05-28 06:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|780
1748415000000|2025-05-28 06:50:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1974
1748415300000|2025-05-28 06:55:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11034|11030|1046
1748415600000|2025-05-28 07:00:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2543
1748415900000|2025-05-28 07:05:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|1166
1748416200000|2025-05-28 07:10:00|11037.2|11033.2|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|1179
1748416500000|2025-05-28 07:15:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1690
1748416800000|2025-05-28 07:20:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1998
1748417100000|2025-05-28 07:25:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1671
1748417400000|2025-05-28 07:30:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|909
1748417700000|2025-05-28 07:35:00|11041.8|11037.8|11035.6|11031.6|11041.8|11037.8|11035.6|11031.6|2074
1748418000000|2025-05-28 07:40:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|3150
1748418300000|2025-05-28 07:45:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1888
1748418600000|2025-05-28 07:50:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|7030
1748418900000|2025-05-28 07:55:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11034|11030|2298
1748419200000|2025-05-28 08:00:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2053
1748419500000|2025-05-28 08:05:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|1697
1748419800000|2025-05-28 08:10:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|3875
1748420100000|2025-05-28 08:15:00|||||||||1268
1748420400000|2025-05-28 08:20:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1815
1748420700000|2025-05-28 08:25:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1214
1748421000000|2025-05-28 08:30:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|5484
1748421300000|2025-05-28 08:35:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1337
1748421600000|2025-05-28 08:40:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1114
1748421900000|2025-05-28 08:45:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2355
1748422200000|2025-05-28 08:50:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1612
1748422500000|2025-05-28 08:55:00|||||||||1381
1748422800000|2025-05-28 09:00:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|3169
1748423100000|2025-05-28 09:05:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1308
1748423400000|2025-05-28 09:10:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1336
1748423700000|2025-05-28 09:15:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|341
1748424000000|2025-05-28 09:20:00|||||||||1328
1748424300000|2025-05-28 09:25:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1423
1748424600000|2025-05-28 09:30:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1763
1748424900000|2025-05-28 09:35:00|11034|11030|11034|11030|11034|11030|11034|11030|1638
1748425200000|2025-05-28 09:40:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|2203
1748425500000|2025-05-28 09:45:00|||||||||2428
1748425800000|2025-05-28 09:50:00|||||||||331
1748426100000|2025-05-28 09:55:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|543
1748426400000|2025-05-28 10:00:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|261
1748426700000|2025-05-28 10:05:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|718
1748427000000|2025-05-28 10:10:00|||||||||1435
1748427300000|2025-05-28 10:15:00|||||||||1682
1748427600000|2025-05-28 10:20:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1296
1748427900000|2025-05-28 10:25:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|410
1748428200000|2025-05-28 10:30:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|815
1748428500000|2025-05-28 10:35:00|||||||||183
1748428800000|2025-05-28 10:40:00|||||||||548
1748429100000|2025-05-28 10:45:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|812
1748429400000|2025-05-28 10:50:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|1428
1748429700000|2025-05-28 10:55:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|789
1748430000000|2025-05-28 11:00:00|||||||||1437
1748430300000|2025-05-28 11:05:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11032.5|11028.5|1151
1748430600000|2025-05-28 11:10:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|899
1748430900000|2025-05-28 11:15:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1229
1748431200000|2025-05-28 11:20:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|713
1748431500000|2025-05-28 11:25:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|7122
1748431800000|2025-05-28 11:30:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|4294
1748432100000|2025-05-28 11:35:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|811
1748432400000|2025-05-28 11:40:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2403
1748432700000|2025-05-28 11:45:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|2176
1748433000000|2025-05-28 11:50:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2196
1748433300000|2025-05-28 11:55:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|4722
1748433600000|2025-05-28 12:00:00|11045|11041|11045|11041|11045|11041|11045|11041|1841
1748433900000|2025-05-28 12:05:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|6529
1748434200000|2025-05-28 12:10:00|11051.2|11047.2|11051.2|11047.2|11054.3|11050.3|11049.7|11045.7|71852
1748434500000|2025-05-28 12:15:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|5451
1748434800000|2025-05-28 12:20:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|5299
1748435100000|2025-05-28 12:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|8764
1748435400000|2025-05-28 12:30:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|6677
1748435700000|2025-05-28 12:35:00|11051.2|11047.2|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|4595
1748436000000|2025-05-28 12:40:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|6773
1748436300000|2025-05-28 12:45:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|4985
1748436600000|2025-05-28 12:50:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|4885
1748436900000|2025-05-28 12:55:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|2062
1748437200000|2025-05-28 13:00:00|11048.1|11044.1|11041.8|11037.8|11049.7|11045.7|11040.3|11036.3|11067
1748437500000|2025-05-28 13:05:00|11043.4|11039.4|11038.7|11034.7|11043.4|11039.4|11037.2|11033.2|9361
1748437800000|2025-05-28 13:10:00|11037.2|11033.2|11035.6|11031.6|11037.9|11033.9|11034|11030|11268
1748438100000|2025-05-28 13:15:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|29200
1748438400000|2025-05-28 13:20:00|11035.6|11031.6|11029.3|11025.3|11035.6|11031.6|11027.8|11023.8|29418
1748438700000|2025-05-28 13:25:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|5703
1748439000000|2025-05-28 13:30:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11030.9|11026.9|13821
1748439300000|2025-05-28 13:35:00|11035.6|11031.6|11034|11030|11038.7|11034.7|11034|11030|18652
1748439600000|2025-05-28 13:40:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11030.9|11026.9|6310
1748439900000|2025-05-28 13:45:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|9633
1748440200000|2025-05-28 13:50:00|||||||||7709
1748440500000|2025-05-28 13:55:00|11029.3|11025.3|11024.7|11020.7|11030.9|11026.9|11023.1|11019.1|20451
1748440800000|2025-05-28 14:00:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|14890
1748441100000|2025-05-28 14:05:00|11026.2|11022.2|11026.2|11022.2|11029.3|11025.3|11024.7|11020.7|10877
1748441400000|2025-05-28 14:10:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|25580
1748441700000|2025-05-28 14:15:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|3976
1748442000000|2025-05-28 14:20:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|2910
1748442300000|2025-05-28 14:25:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|3638
1748442600000|2025-05-28 14:30:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|4532
1748442900000|2025-05-28 14:35:00|11027.8|11023.8|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|5432
1748443200000|2025-05-28 14:40:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|4372
1748443500000|2025-05-28 14:45:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|3782
1748443800000|2025-05-28 14:50:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|5673
1748444100000|2025-05-28 14:55:00|11023.1|11019.1|11018.4|11014.4|11023.1|11019.1|11018.4|11014.4|4584
1748444400000|2025-05-28 15:00:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|9151
1748444700000|2025-05-28 15:05:00|11015.3|11011.3|11020|11016|11020|11016|11015.3|11011.3|13775
1748445000000|2025-05-28 15:10:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|11395
1748445300000|2025-05-28 15:15:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|3642
1748445600000|2025-05-28 15:20:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11023.1|11019.1|7129
1748445900000|2025-05-28 15:25:00|11021.5|11017.5|11024.7|11020.7|11024.7|11020.7|11021.5|11017.5|3537
1748446200000|2025-05-28 15:30:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11020|11016|34677
1748446500000|2025-05-28 15:35:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|4572
1748446800000|2025-05-28 15:40:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|22338
1748447100000|2025-05-28 15:45:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|7779
1748447400000|2025-05-28 15:50:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|4136
1748447700000|2025-05-28 15:55:00|11018.4|11014.4|11016.8|11012.8|11020|11016|11016.8|11012.8|5039
1748448000000|2025-05-28 16:00:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|3463
1748448300000|2025-05-28 16:05:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11020|11016|62723
1748448600000|2025-05-28 16:10:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|3894
1748448900000|2025-05-28 16:15:00|||||||||2090
1748449200000|2025-05-28 16:20:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|4277
1748449500000|2025-05-28 16:25:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2335
1748449800000|2025-05-28 16:30:00|||||||||2103
1748450100000|2025-05-28 16:35:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|2516
1748450400000|2025-05-28 16:40:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|3907
1748450700000|2025-05-28 16:45:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|4150
1748451000000|2025-05-28 16:50:00|||||||||4510
1748451300000|2025-05-28 16:55:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|5065
1748451600000|2025-05-28 17:00:00|11016.8|11012.8|11021.5|11017.5|11023.1|11019.1|11016.8|11012.8|8855
1748451900000|2025-05-28 17:05:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|6745
1748452200000|2025-05-28 17:10:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|5391
1748452500000|2025-05-28 17:15:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|5400
1748452800000|2025-05-28 17:20:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1550
1748453100000|2025-05-28 17:25:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|3075
1748453400000|2025-05-28 17:30:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|4685
1748453700000|2025-05-28 17:35:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|18457
1748454000000|2025-05-28 17:40:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|42794
1748454300000|2025-05-28 17:45:00|11020|11016|11016.8|11012.8|11021.5|11017.5|11016.8|11012.8|4116
1748454600000|2025-05-28 17:50:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|3386
1748454900000|2025-05-28 17:55:00|11016.8|11012.8|11020|11016|11020|11016|11016.8|11012.8|2764
1748455200000|2025-05-28 18:00:00|11018.4|11014.4|11023.1|11019.1|11024.7|11020.7|11018.4|11014.4|7663
1748455500000|2025-05-28 18:05:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|24203
1748455800000|2025-05-28 18:10:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|5470
1748456100000|2025-05-28 18:15:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|5012
1748456400000|2025-05-28 18:20:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|2722
1748456700000|2025-05-28 18:25:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|2531
1748457000000|2025-05-28 18:30:00|11020|11016|11021.5|11017.5|11023.1|11019.1|11020|11016|3125
1748457300000|2025-05-28 18:35:00|11023.1|11019.1|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|16867
1748457600000|2025-05-28 18:40:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|4327
1748457900000|2025-05-28 18:45:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|2333
1748458200000|2025-05-28 18:50:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|3108
1748458500000|2025-05-28 18:55:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|17791
1748458800000|2025-05-28 19:00:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|9082
1748459100000|2025-05-28 19:05:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|6548
1748459400000|2025-05-28 19:10:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|5142
1748459700000|2025-05-28 19:15:00|11026.2|11022.2|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|4009
1748460000000|2025-05-28 19:20:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|1214
1748460300000|2025-05-28 19:25:00|||||||||705
1748460600000|2025-05-28 19:30:00|||||||||1964
1748460900000|2025-05-28 19:35:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|8747
1748461200000|2025-05-28 19:40:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|1041
1748461500000|2025-05-28 19:45:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1776
1748461800000|2025-05-28 19:50:00|11021.5|11017.5|11023.1|11019.1|11023.1|11019.1|11020|11016|4817
1748462100000|2025-05-28 19:55:00|11021.5|11017.5|11026.2|11022.2|11026.2|11022.2|11021.5|11017.5|31593
1748462400000|2025-05-28 20:00:00|11024.7|11020.7|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|8386
1748462700000|2025-05-28 20:05:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|4512
1748463000000|2025-05-28 20:10:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|3257
1748463300000|2025-05-28 20:15:00|||||||||1764
1748463600000|2025-05-28 20:20:00|11030.9|11026.9|11027.8|11023.8|11030.9|11026.9|11027.8|11023.8|1843
1748463900000|2025-05-28 20:25:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|5223
1748464200000|2025-05-28 20:30:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|48259
1748464500000|2025-05-28 20:35:00|||||||||3422
1748464800000|2025-05-28 20:40:00|||||||||1800
1748465100000|2025-05-28 20:45:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|4148
1748465400000|2025-05-28 20:50:00|||||||||2610
1748465700000|2025-05-28 20:55:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|5024
1748469600000|2025-05-28 22:00:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|432
1748469900000|2025-05-28 22:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|1183
1748470200000|2025-05-28 22:10:00|||||||||72
1748470500000|2025-05-28 22:15:00|||||||||5
1748470800000|2025-05-28 22:20:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|23
1748471100000|2025-05-28 22:25:00|||||||||29
1748471400000|2025-05-28 22:30:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|98
1748471700000|2025-05-28 22:35:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|105
1748472000000|2025-05-28 22:40:00|||||||||36
1748472300000|2025-05-28 22:45:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|174
1748472600000|2025-05-28 22:50:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|543
1748472900000|2025-05-28 22:55:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|260
1748473200000|2025-05-28 23:00:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1348
1748473500000|2025-05-28 23:05:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|424
1748473800000|2025-05-28 23:10:00|11021.5|11017.5|11010.6|11006.6|11023.1|11019.1|11010.6|11006.6|3074
1748474100000|2025-05-28 23:15:00|11009|11005|11005.9|11001.9|11010.6|11006.6|11001.2|10997.2|7265
1748474400000|2025-05-28 23:20:00|11004.3|11000.3|11009|11005|11012.2|11008.2|11004.3|11000.3|3407
1748474700000|2025-05-28 23:25:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|2371
1748475000000|2025-05-28 23:30:00|11012.2|11008.2|11007.5|11003.5|11013.7|11009.7|11007.5|11003.5|2007
1748475300000|2025-05-28 23:35:00|11005.9|11001.9|11001.2|10997.2|11007.5|11003.5|11001.2|10997.2|4997
1748475600000|2025-05-28 23:40:00|11002.8|10998.8|10993.4|10989.4|11002.8|10998.8|10991.8|10987.8|8158
1748475900000|2025-05-28 23:45:00|10995|10991|10998.1|10994.1|10999.7|10995.7|10993.4|10989.4|4397
1748476200000|2025-05-28 23:50:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|3609
1748476500000|2025-05-28 23:55:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|3563
1748476800000|2025-05-29 00:00:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10993.4|10989.4|3527
1748477100000|2025-05-29 00:05:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|3987
1748477400000|2025-05-29 00:10:00|10996.5|10992.5|10999.7|10995.7|11001.2|10997.2|10996.5|10992.5|928
1748477700000|2025-05-29 00:15:00|11001.2|10997.2|10993.4|10989.4|11001.2|10997.2|10991.8|10987.8|3178
1748478000000|2025-05-29 00:20:00|10995|10991|10991.8|10987.8|10995|10991|10990.3|10986.3|4345
1748478300000|2025-05-29 00:25:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|2743
1748478600000|2025-05-29 00:30:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|2787
1748478900000|2025-05-29 00:35:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1732
1748479200000|2025-05-29 00:40:00|10998.1|10994.1|10995|10991|10999.7|10995.7|10995|10991|2369
1748479500000|2025-05-29 00:45:00|10996.5|10992.5|10995|10991|10999.7|10995.7|10995|10991|1984
1748479800000|2025-05-29 00:50:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1587
1748480100000|2025-05-29 00:55:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1120
1748480400000|2025-05-29 01:00:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|3761
1748480700000|2025-05-29 01:05:00|10999.7|10995.7|11005.9|11001.9|11005.9|11001.9|10999.7|10995.7|3031
1748481000000|2025-05-29 01:10:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|1917
1748481300000|2025-05-29 01:15:00|11002.8|10998.8|11005.9|11001.9|11005.9|11001.9|11002.8|10998.8|2503
1748481600000|2025-05-29 01:20:00|11005.1|11001.1|11004.3|11000.3|11005.1|11001.1|11002.8|10998.8|349
1748481900000|2025-05-29 01:25:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|570
1748482200000|2025-05-29 01:30:00|11005.9|11001.9|11005.9|11001.9|11009|11005|11005.9|11001.9|1481
1748482500000|2025-05-29 01:35:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1174
1748482800000|2025-05-29 01:40:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|2478
1748483100000|2025-05-29 01:45:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|414
1748483400000|2025-05-29 01:50:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|783
1748483700000|2025-05-29 01:55:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|924
1748484000000|2025-05-29 02:00:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|250
1748484300000|2025-05-29 02:05:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|790
1748484600000|2025-05-29 02:10:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|662
1748484900000|2025-05-29 02:15:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|678
1748485200000|2025-05-29 02:20:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|333
1748485500000|2025-05-29 02:25:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|2391
1748485800000|2025-05-29 02:30:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|269
1748486100000|2025-05-29 02:35:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|577
1748486400000|2025-05-29 02:40:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|425
1748486700000|2025-05-29 02:45:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|725
1748487000000|2025-05-29 02:50:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|463
1748487300000|2025-05-29 02:55:00|11012.2|11008.2|11009|11005|11012.2|11008.2|11009|11005|1048
1748487600000|2025-05-29 03:00:00|11007.5|11003.5|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|578
1748487900000|2025-05-29 03:05:00|||||||||662
1748488200000|2025-05-29 03:10:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11007.5|11003.5|2846
1748488500000|2025-05-29 03:15:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|942
1748488800000|2025-05-29 03:20:00|||||||||362
1748489100000|2025-05-29 03:25:00|11006.7|11002.7|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1102
1748489400000|2025-05-29 03:30:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|214
1748489700000|2025-05-29 03:35:00|11005.9|11001.9|11004.3|11000.3|11007.5|11003.5|11004.3|11000.3|3143
1748490000000|2025-05-29 03:40:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|790
1748490300000|2025-05-29 03:45:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|611
1748490600000|2025-05-29 03:50:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|1814
1748490900000|2025-05-29 03:55:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|396
1748491200000|2025-05-29 04:00:00|||||||||243
1748491500000|2025-05-29 04:05:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|556
1748491800000|2025-05-29 04:10:00|||||||||927
1748492100000|2025-05-29 04:15:00|||||||||195
1748492400000|2025-05-29 04:20:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1045
1748492700000|2025-05-29 04:25:00|||||||||80
1748493000000|2025-05-29 04:30:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|545
1748493300000|2025-05-29 04:35:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|145
1748493600000|2025-05-29 04:40:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1849
1748493900000|2025-05-29 04:45:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|631
1748494200000|2025-05-29 04:50:00|||||||||469
1748494500000|2025-05-29 04:55:00|||||||||277
1748494800000|2025-05-29 05:00:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|911
1748495100000|2025-05-29 05:05:00|||||||||286
1748495400000|2025-05-29 05:10:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11004.3|11000.3|1520
1748495700000|2025-05-29 05:15:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1125
1748496000000|2025-05-29 05:20:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|131
1748496300000|2025-05-29 05:25:00|||||||||339
1748496600000|2025-05-29 05:30:00|11005.1|11001.1|11004.3|11000.3|11005.1|11001.1|11004.3|11000.3|431
1748496900000|2025-05-29 05:35:00|11002.8|10998.8|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|1993
1748497200000|2025-05-29 05:40:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1815
1748497500000|2025-05-29 05:45:00|11001.2|10997.2|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|1877
1748497800000|2025-05-29 05:50:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|2422
1748498100000|2025-05-29 05:55:00|10995|10991|10993.4|10989.4|10995|10991|10991.8|10987.8|2468
1748498400000|2025-05-29 06:00:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10990.3|10986.3|1935
1748498700000|2025-05-29 06:05:00|10995|10991|10991.8|10987.8|10995|10991|10991.8|10987.8|1836
1748499000000|2025-05-29 06:10:00|10993.4|10989.4|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|2193
1748499300000|2025-05-29 06:15:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10990.3|10986.3|2994
1748499600000|2025-05-29 06:20:00|10991.8|10987.8|10988.7|10984.7|10991.8|10987.8|10987.2|10983.2|3004
1748499900000|2025-05-29 06:25:00|10987.2|10983.2|10990.3|10986.3|10990.3|10986.3|10987.2|10983.2|2299
1748500200000|2025-05-29 06:30:00|10988.7|10984.7|10988.7|10984.7|10991.8|10987.8|10988.7|10984.7|3895
1748500500000|2025-05-29 06:35:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10988.7|10984.7|1863
1748500800000|2025-05-29 06:40:00|10991.8|10987.8|10993.4|10989.4|10995|10991|10990.3|10986.3|2866
1748501100000|2025-05-29 06:45:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|1772
1748501400000|2025-05-29 06:50:00|10995|10991|10993.4|10989.4|10996.5|10992.5|10993.4|10989.4|1740
1748501700000|2025-05-29 06:55:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2402
1748502000000|2025-05-29 07:00:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10990.3|10986.3|2454
1748502300000|2025-05-29 07:05:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|2882
1748502600000|2025-05-29 07:10:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1693
1748502900000|2025-05-29 07:15:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|2684
1748503200000|2025-05-29 07:20:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10995|10991|3585
1748503500000|2025-05-29 07:25:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1517
1748503800000|2025-05-29 07:30:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|2280
1748504100000|2025-05-29 07:35:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1784
1748504400000|2025-05-29 07:40:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|1475
1748504700000|2025-05-29 07:45:00|10993.4|10989.4|10991.8|10987.8|10995|10991|10991.8|10987.8|2823
1748505000000|2025-05-29 07:50:00|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|10990.3|10986.3|1987
1748505300000|2025-05-29 07:55:00|10991.8|10987.8|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|2476
1748505600000|2025-05-29 08:00:00|10993.4|10989.4|10995|10991|10996.5|10992.5|10993.4|10989.4|4145
1748505900000|2025-05-29 08:05:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|1986
1748506200000|2025-05-29 08:10:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|2000
1748506500000|2025-05-29 08:15:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|3840
1748506800000|2025-05-29 08:20:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|1685
1748507100000|2025-05-29 08:25:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10995|10991|2437
1748507400000|2025-05-29 08:30:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|1166
1748507700000|2025-05-29 08:35:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1694
1748508000000|2025-05-29 08:40:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1838
1748508300000|2025-05-29 08:45:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|579
1748508600000|2025-05-29 08:50:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|996
1748508900000|2025-05-29 08:55:00|10991.8|10987.8|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|1460
1748509200000|2025-05-29 09:00:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|1110
1748509500000|2025-05-29 09:05:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|385
1748509800000|2025-05-29 09:10:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|580
1748510100000|2025-05-29 09:15:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|1310
1748510400000|2025-05-29 09:20:00|10998.1|10994.1|10995|10991|10998.1|10994.1|10993.4|10989.4|2424
1748510700000|2025-05-29 09:25:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1173
1748511000000|2025-05-29 09:30:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|567
1748511300000|2025-05-29 09:35:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|790
1748511600000|2025-05-29 09:40:00|10991.8|10987.8|10990.3|10986.3|10993.4|10989.4|10988.7|10984.7|3626
1748511900000|2025-05-29 09:45:00|10988.7|10984.7|10988.7|10984.7|10990.3|10986.3|10988.7|10984.7|1032
1748512200000|2025-05-29 09:50:00|10987.2|10983.2|10987.2|10983.2|10988.7|10984.7|10985.6|10981.6|3804
1748512500000|2025-05-29 09:55:00|10985.6|10981.6|10984|10980|10985.6|10981.6|10984|10980|3704
1748512800000|2025-05-29 10:00:00|10985.6|10981.6|10985.6|10981.6|10985.6|10981.6|10984|10980|1324
1748513100000|2025-05-29 10:05:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2752
1748513400000|2025-05-29 10:10:00|10987.2|10983.2|10985.6|10981.6|10987.2|10983.2|10985.6|10981.6|2965
1748513700000|2025-05-29 10:15:00|10987.2|10983.2|10988.7|10984.7|10988.7|10984.7|10987.2|10983.2|3687
1748514000000|2025-05-29 10:20:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10988.7|10984.7|2585
1748514300000|2025-05-29 10:25:00|10990.3|10986.3|10990.3|10986.3|10991.8|10987.8|10990.3|10986.3|1260
1748514600000|2025-05-29 10:30:00|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|10988.7|10984.7|3662
1748514900000|2025-05-29 10:35:00|||||||||1220
1748515200000|2025-05-29 10:40:00|10990.3|10986.3|10991.8|10987.8|10991.8|10987.8|10990.3|10986.3|1759
1748515500000|2025-05-29 10:45:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10991.8|10987.8|2151
1748515800000|2025-05-29 10:50:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|4371
1748516100000|2025-05-29 10:55:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2120
1748516400000|2025-05-29 11:00:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|4027
1748516700000|2025-05-29 11:05:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|2279
1748517000000|2025-05-29 11:10:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|752
1748517300000|2025-05-29 11:15:00|10996.5|10992.5|10995|10991|10998.1|10994.1|10995|10991|2705
1748517600000|2025-05-29 11:20:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|3660
1748517900000|2025-05-29 11:25:00|10993.4|10989.4|10996.5|10992.5|10998.1|10994.1|10993.4|10989.4|5808
1748518200000|2025-05-29 11:30:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|3759
1748518500000|2025-05-29 11:35:00|10998.1|10994.1|11001.2|10997.2|11001.2|10997.2|10998.1|10994.1|3160
1748518800000|2025-05-29 11:40:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|7246
1748519100000|2025-05-29 11:45:00|11004.3|11000.3|11007.5|11003.5|11007.5|11003.5|11002.8|10998.8|8447
1748519400000|2025-05-29 11:50:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|6285
1748519700000|2025-05-29 11:55:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|4184
1748520000000|2025-05-29 12:00:00|11007.5|11003.5|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|8639
1748520300000|2025-05-29 12:05:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|5663
1748520600000|2025-05-29 12:10:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|3985
1748520900000|2025-05-29 12:15:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|6935
1748521200000|2025-05-29 12:20:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|7585
1748521500000|2025-05-29 12:25:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11009|11005|5964
1748521800000|2025-05-29 12:30:00|11016.8|11012.8|11029.3|11025.3|11032.5|11028.5|11012.2|11008.2|23995
1748522100000|2025-05-29 12:35:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|7856
1748522400000|2025-05-29 12:40:00|11029.3|11025.3|11027.8|11023.8|11032.5|11028.5|11027.8|11023.8|11459
1748522700000|2025-05-29 12:45:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|4179
1748523000000|2025-05-29 12:50:00|11027.8|11023.8|11034|11030|11034|11030|11026.2|11022.2|10815
1748523300000|2025-05-29 12:55:00|11032.5|11028.5|11035.6|11031.6|11038.7|11034.7|11032.5|11028.5|6871
1748523600000|2025-05-29 13:00:00|11036.4|11032.4|11040.3|11036.3|11043.4|11039.4|11036.4|11032.4|12164
1748523900000|2025-05-29 13:05:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|8918
1748524200000|2025-05-29 13:10:00|11038.7|11034.7|11041.8|11037.8|11045|11041|11038.7|11034.7|10096
1748524500000|2025-05-29 13:15:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|6044
1748524800000|2025-05-29 13:20:00|11041.8|11037.8|11046.5|11042.5|11048.1|11044.1|11040.3|11036.3|19079
1748525100000|2025-05-29 13:25:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|10177
1748525400000|2025-05-29 13:30:00|11049.7|11045.7|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|14376
1748525700000|2025-05-29 13:35:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|8584
1748526000000|2025-05-29 13:40:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|6368
1748526300000|2025-05-29 13:45:00|11048.1|11044.1|11054.3|11050.3|11054.3|11050.3|11048.1|11044.1|8683
1748526600000|2025-05-29 13:50:00|11055.9|11051.9|11062.2|11058.2|11062.2|11058.2|11054.3|11050.3|19057
1748526900000|2025-05-29 13:55:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|8928
1748527200000|2025-05-29 14:00:00|11059|11055|11054.3|11050.3|11059|11055|11052.8|11048.8|14738
1748527500000|2025-05-29 14:05:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|3461
1748527800000|2025-05-29 14:10:00|11056.7|11052.7|11052.8|11048.8|11057.5|11053.5|11051.2|11047.2|11951
1748528100000|2025-05-29 14:15:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11052.8|11048.8|2513
1748528400000|2025-05-29 14:20:00|11059|11055|11052.8|11048.8|11059|11055|11051.2|11047.2|9388
1748528700000|2025-05-29 14:25:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|4630
1748529000000|2025-05-29 14:30:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|5169
1748529300000|2025-05-29 14:35:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|5419
1748529600000|2025-05-29 14:40:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11046.5|11042.5|5542
1748529900000|2025-05-29 14:45:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|3521
1748530200000|2025-05-29 14:50:00|11048.9|11044.9|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|3456
1748530500000|2025-05-29 14:55:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|4085
1748530800000|2025-05-29 15:00:00|11051.2|11047.2|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|6397
1748531100000|2025-05-29 15:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|4705
1748531400000|2025-05-29 15:10:00|11055.9|11051.9|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|7484
1748531700000|2025-05-29 15:15:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|7222
1748532000000|2025-05-29 15:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11059|11055|6634
1748532300000|2025-05-29 15:25:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|4403
1748532600000|2025-05-29 15:30:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|7780
1748532900000|2025-05-29 15:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|8243
1748533200000|2025-05-29 15:40:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|7474
1748533500000|2025-05-29 15:45:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3183
1748533800000|2025-05-29 15:50:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|6199
1748534100000|2025-05-29 15:55:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11062.2|11058.2|9633
1748534400000|2025-05-29 16:00:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|8220
1748534700000|2025-05-29 16:05:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|8123
1748535000000|2025-05-29 16:10:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|4611
1748535300000|2025-05-29 16:15:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|10867
1748535600000|2025-05-29 16:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|3072
1748535900000|2025-05-29 16:25:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2567
1748536200000|2025-05-29 16:30:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2371
1748536500000|2025-05-29 16:35:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|2566
1748536800000|2025-05-29 16:40:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|5957
1748537100000|2025-05-29 16:45:00|11065.3|11061.3|11065.3|11061.3|11068.4|11064.4|11063.7|11059.7|8766
1748537400000|2025-05-29 16:50:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|7316
1748537700000|2025-05-29 16:55:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|9432
1748538000000|2025-05-29 17:00:00|11062.2|11058.2|11074.7|11070.7|11074.7|11070.7|11062.2|11058.2|21993
1748538300000|2025-05-29 17:05:00|11073.1|11069.1|11068.4|11064.4|11073.1|11069.1|11068.4|11064.4|7770
1748538600000|2025-05-29 17:10:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|7314
1748538900000|2025-05-29 17:15:00|11066.8|11062.8|11065.3|11061.3|11070|11066|11065.3|11061.3|9177
1748539200000|2025-05-29 17:20:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|6712
1748539500000|2025-05-29 17:25:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|8154
1748539800000|2025-05-29 17:30:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11065.3|11061.3|4027
1748540100000|2025-05-29 17:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|5502
1748540400000|2025-05-29 17:40:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|2404
1748540700000|2025-05-29 17:45:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|5290
1748541000000|2025-05-29 17:50:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|3779
1748541300000|2025-05-29 17:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2708
1748541600000|2025-05-29 18:00:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|2006
1748541900000|2025-05-29 18:05:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|2997
1748542200000|2025-05-29 18:10:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|3419
1748542500000|2025-05-29 18:15:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|4552
1748542800000|2025-05-29 18:20:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|4539
1748543100000|2025-05-29 18:25:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|3682
1748543400000|2025-05-29 18:30:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1491
1748543700000|2025-05-29 18:35:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1367
1748544000000|2025-05-29 18:40:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|4456
1748544300000|2025-05-29 18:45:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|3256
1748544600000|2025-05-29 18:50:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|8616
1748544900000|2025-05-29 18:55:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|9883
1748545200000|2025-05-29 19:00:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|9577
1748545500000|2025-05-29 19:05:00|11070|11066|11066.8|11062.8|11070|11066|11065.3|11061.3|7128
1748545800000|2025-05-29 19:10:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3805
1748546100000|2025-05-29 19:15:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|3994
1748546400000|2025-05-29 19:20:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|3154
1748546700000|2025-05-29 19:25:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2646
1748547000000|2025-05-29 19:30:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1775
1748547300000|2025-05-29 19:35:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|4212
1748547600000|2025-05-29 19:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|3939
1748547900000|2025-05-29 19:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|3409
1748548200000|2025-05-29 19:50:00|||||||||3025
1748548500000|2025-05-29 19:55:00|11063.7|11059.7|11065.3|11061.3|11068.4|11064.4|11063.7|11059.7|13782
1748548800000|2025-05-29 20:00:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|8410
1748549100000|2025-05-29 20:05:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|4436
1748549400000|2025-05-29 20:10:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|3050
1748549700000|2025-05-29 20:15:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1239
1748550000000|2025-05-29 20:20:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1608
1748550300000|2025-05-29 20:25:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|5007
1748550600000|2025-05-29 20:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|2048
1748550900000|2025-05-29 20:35:00|||||||||1412
1748551200000|2025-05-29 20:40:00|11067.6|11063.6|11068.4|11064.4|11070|11066|11066.8|11062.8|3541
1748551500000|2025-05-29 20:45:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|2965
1748551800000|2025-05-29 20:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|2727
1748552100000|2025-05-29 20:55:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|4222
1748556000000|2025-05-29 22:00:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|647
1748556300000|2025-05-29 22:05:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|320
1748556600000|2025-05-29 22:10:00|11070|11066|11070|11066|11070|11066|11070|11066|143
1748556900000|2025-05-29 22:15:00|||||||||300
1748557200000|2025-05-29 22:20:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|88
1748557500000|2025-05-29 22:25:00|11070|11066|11070|11066|11070|11066|11070|11066|236
1748557800000|2025-05-29 22:30:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|212
1748558100000|2025-05-29 22:35:00|||||||||66
1748558400000|2025-05-29 22:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|324
1748558700000|2025-05-29 22:45:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|229
1748559000000|2025-05-29 22:50:00|||||||||395
1748559300000|2025-05-29 22:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|40
1748559600000|2025-05-29 23:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|902
1748559900000|2025-05-29 23:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|359
1748560200000|2025-05-29 23:10:00|||||||||28
1748560500000|2025-05-29 23:15:00|11070|11066|11070|11066|11070|11066|11070|11066|265
1748560800000|2025-05-29 23:20:00|||||||||214
1748561100000|2025-05-29 23:25:00|||||||||18
1748561400000|2025-05-29 23:30:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|787
1748561700000|2025-05-29 23:35:00|||||||||23
1748562000000|2025-05-29 23:40:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|728
1748562300000|2025-05-29 23:45:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|264
1748562600000|2025-05-29 23:50:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1180
1748562900000|2025-05-29 23:55:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|365
1748563200000|2025-05-30 00:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1163
1748563500000|2025-05-30 00:05:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|601
1748563800000|2025-05-30 00:10:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|725
1748564100000|2025-05-30 00:15:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|573
1748564400000|2025-05-30 00:20:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|859
1748564700000|2025-05-30 00:25:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|915
1748565000000|2025-05-30 00:30:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1054
1748565300000|2025-05-30 00:35:00|||||||||445
1748565600000|2025-05-30 00:40:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|671
1748565900000|2025-05-30 00:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|801
1748566200000|2025-05-30 00:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|359
1748566500000|2025-05-30 00:55:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|825
1748566800000|2025-05-30 01:00:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1949
1748567100000|2025-05-30 01:05:00|11068.4|11064.4|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|3143
1748567400000|2025-05-30 01:10:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|2343
1748567700000|2025-05-30 01:15:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1050
1748568000000|2025-05-30 01:20:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|308
1748568300000|2025-05-30 01:25:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|633
1748568600000|2025-05-30 01:30:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|935
1748568900000|2025-05-30 01:35:00|11070|11066|11070|11066|11070|11066|11070|11066|747
1748569200000|2025-05-30 01:40:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1635
1748569500000|2025-05-30 01:45:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|827
1748569800000|2025-05-30 01:50:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|707
1748570100000|2025-05-30 01:55:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|792
1748570400000|2025-05-30 02:00:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|843
1748570700000|2025-05-30 02:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|647
1748571000000|2025-05-30 02:10:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|888
1748571300000|2025-05-30 02:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|579
1748571600000|2025-05-30 02:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|305
1748571900000|2025-05-30 02:25:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1358
1748572200000|2025-05-30 02:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|142
1748572500000|2025-05-30 02:35:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1136
1748572800000|2025-05-30 02:40:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|654
1748573100000|2025-05-30 02:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|387
1748573400000|2025-05-30 02:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|434
1748573700000|2025-05-30 02:55:00|11070|11066|11070|11066|11070|11066|11070|11066|442
1748574000000|2025-05-30 03:00:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|384
1748574300000|2025-05-30 03:05:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|564
1748574600000|2025-05-30 03:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|508
1748574900000|2025-05-30 03:15:00|||||||||317
1748575200000|2025-05-30 03:20:00|||||||||71
1748575500000|2025-05-30 03:25:00|11070|11066|11070|11066|11070|11066|11070|11066|62
1748575800000|2025-05-30 03:30:00|||||||||332
1748576100000|2025-05-30 03:35:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|1912
1748576400000|2025-05-30 03:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|249
1748576700000|2025-05-30 03:45:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|688
1748577000000|2025-05-30 03:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|103
1748577300000|2025-05-30 03:55:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|377
1748577600000|2025-05-30 04:00:00|11070|11066|11070|11066|11070|11066|11070|11066|400
1748577900000|2025-05-30 04:05:00|||||||||234
1748578200000|2025-05-30 04:10:00|||||||||198
1748578500000|2025-05-30 04:15:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|883
1748578800000|2025-05-30 04:20:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|279
1748579100000|2025-05-30 04:25:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1081
1748579400000|2025-05-30 04:30:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|356
1748579700000|2025-05-30 04:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|404
1748580000000|2025-05-30 04:40:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1060
1748580300000|2025-05-30 04:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|151
1748580600000|2025-05-30 04:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|115
1748580900000|2025-05-30 04:55:00|||||||||419
1748581200000|2025-05-30 05:00:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|228
1748581500000|2025-05-30 05:05:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|788
1748581800000|2025-05-30 05:10:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|316
1748582100000|2025-05-30 05:15:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|433
1748582400000|2025-05-30 05:20:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|180
1748582700000|2025-05-30 05:25:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|235
1748583000000|2025-05-30 05:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|74
1748583300000|2025-05-30 05:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2257
1748583600000|2025-05-30 05:40:00|||||||||48
1748583900000|2025-05-30 05:45:00|||||||||455
1748584200000|2025-05-30 05:50:00|||||||||95
1748584500000|2025-05-30 05:55:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|622
1748584800000|2025-05-30 06:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|834
1748585100000|2025-05-30 06:05:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1504
1748585400000|2025-05-30 06:10:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1114
1748585700000|2025-05-30 06:15:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1023
1748586000000|2025-05-30 06:20:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|901
1748586300000|2025-05-30 06:25:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|857
1748586600000|2025-05-30 06:30:00|11069.2|11065.2|11070|11066|11071.5|11067.5|11068.4|11064.4|3268
1748586900000|2025-05-30 06:35:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|1123
1748587200000|2025-05-30 06:40:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11070|11066|1578
1748587500000|2025-05-30 06:45:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2281
1748587800000|2025-05-30 06:50:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11070|11066|1027
1748588100000|2025-05-30 06:55:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|878
1748588400000|2025-05-30 07:00:00|11073.9|11069.9|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2449
1748588700000|2025-05-30 07:05:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|4415
1748589000000|2025-05-30 07:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1746
1748589300000|2025-05-30 07:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1275
1748589600000|2025-05-30 07:20:00|11077|11073|11076.2|11072.2|11077|11073|11074.7|11070.7|3362
1748589900000|2025-05-30 07:25:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|822
1748590200000|2025-05-30 07:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1311
1748590500000|2025-05-30 07:35:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1169
1748590800000|2025-05-30 07:40:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1701
1748591100000|2025-05-30 07:45:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11068.4|11064.4|3456
1748591400000|2025-05-30 07:50:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|5356
1748591700000|2025-05-30 07:55:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|3488
1748592000000|2025-05-30 08:00:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|5407
1748592300000|2025-05-30 08:05:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1676
1748592600000|2025-05-30 08:10:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|2621
1748592900000|2025-05-30 08:15:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11062.2|11058.2|3381
1748593200000|2025-05-30 08:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|2088
1748593500000|2025-05-30 08:25:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|526
1748593800000|2025-05-30 08:30:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|1823
1748594100000|2025-05-30 08:35:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1804
1748594400000|2025-05-30 08:40:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2369
1748594700000|2025-05-30 08:45:00|||||||||376
1748595000000|2025-05-30 08:50:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|664
1748595300000|2025-05-30 08:55:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1555
1748595600000|2025-05-30 09:00:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1464
1748595900000|2025-05-30 09:05:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|4476
1748596200000|2025-05-30 09:10:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1068
1748596500000|2025-05-30 09:15:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|1131
1748596800000|2025-05-30 09:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|886
1748597100000|2025-05-30 09:25:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|598
1748597400000|2025-05-30 09:30:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|4942
1748597700000|2025-05-30 09:35:00|||||||||637
1748598000000|2025-05-30 09:40:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2069
1748598300000|2025-05-30 09:45:00|||||||||1146
1748598600000|2025-05-30 09:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|363
1748598900000|2025-05-30 09:55:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1829
1748599200000|2025-05-30 10:00:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|1615
1748599500000|2025-05-30 10:05:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|1843
1748599800000|2025-05-30 10:10:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|4018
1748600100000|2025-05-30 10:15:00|11070|11066|11070|11066|11070|11066|11070|11066|1024
1748600400000|2025-05-30 10:20:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|2561
1748600700000|2025-05-30 10:25:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1102
1748601000000|2025-05-30 10:30:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|1229
1748601300000|2025-05-30 10:35:00|||||||||150
1748601600000|2025-05-30 10:40:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|412
1748601900000|2025-05-30 10:45:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11066.8|11062.8|781
1748602200000|2025-05-30 10:50:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1035
1748602500000|2025-05-30 10:55:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|2754
1748602800000|2025-05-30 11:00:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|4441
1748603100000|2025-05-30 11:05:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|2149
1748603400000|2025-05-30 11:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|620
1748603700000|2025-05-30 11:15:00|11070|11066|11070|11066|11070|11066|11070|11066|910
1748604000000|2025-05-30 11:20:00|||||||||695
1748604300000|2025-05-30 11:25:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1864
1748604600000|2025-05-30 11:30:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|801
1748604900000|2025-05-30 11:35:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1860
1748605200000|2025-05-30 11:40:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|3558
1748605500000|2025-05-30 11:45:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|1348
1748605800000|2025-05-30 11:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1219
1748606100000|2025-05-30 11:55:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|4643
1748606400000|2025-05-30 12:00:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|8213
1748606700000|2025-05-30 12:05:00|11077.8|11073.8|11079.3|11075.3|11084|11080|11076.2|11072.2|10618
1748607000000|2025-05-30 12:10:00|11077.8|11073.8|11080.9|11076.9|11087.2|11083.2|11077.8|11073.8|17764
1748607300000|2025-05-30 12:15:00|11079.3|11075.3|11074.7|11070.7|11080.9|11076.9|11073.1|11069.1|11691
1748607600000|2025-05-30 12:20:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|5828
1748607900000|2025-05-30 12:25:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4849
1748608200000|2025-05-30 12:30:00|11073.1|11069.1|11063.7|11059.7|11074.7|11070.7|11060.6|11056.6|18507
1748608500000|2025-05-30 12:35:00|11065.3|11061.3|11065.3|11061.3|11068.4|11064.4|11063.7|11059.7|10793
1748608800000|2025-05-30 12:40:00|11063.7|11059.7|11070|11066|11070|11066|11063.7|11059.7|4115
1748609100000|2025-05-30 12:45:00|11068.4|11064.4|11068.4|11064.4|11073.1|11069.1|11068.4|11064.4|6932
1748609400000|2025-05-30 12:50:00|11070|11066|11070|11066|11074.7|11070.7|11068.4|11064.4|5805
1748609700000|2025-05-30 12:55:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11065.3|11061.3|9654
1748610000000|2025-05-30 13:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|3769
1748610300000|2025-05-30 13:05:00|11066.8|11062.8|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|4348
1748610600000|2025-05-30 13:10:00|11070|11066|11077.8|11073.8|11079.3|11075.3|11070|11066|4959
1748610900000|2025-05-30 13:15:00|11079.3|11075.3|11074.7|11070.7|11079.3|11075.3|11073.1|11069.1|9513
1748611200000|2025-05-30 13:20:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|2806
1748611500000|2025-05-30 13:25:00|11074.7|11070.7|11070|11066|11077.8|11073.8|11070|11066|5625
1748611800000|2025-05-30 13:30:00|11068.4|11064.4|11070|11066|11074.7|11070.7|11068.4|11064.4|7625
1748612100000|2025-05-30 13:35:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11070|11066|2906
1748612400000|2025-05-30 13:40:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11065.3|11061.3|3728
1748612700000|2025-05-30 13:45:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11065.3|11061.3|9802
1748613000000|2025-05-30 13:50:00|11073.1|11069.1|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|5135
1748613300000|2025-05-30 13:55:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|5157
1748613600000|2025-05-30 14:00:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|8385
1748613900000|2025-05-30 14:05:00|11077.8|11073.8|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|4627
1748614200000|2025-05-30 14:10:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11077.8|11073.8|4159
1748614500000|2025-05-30 14:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|8405
1748614800000|2025-05-30 14:20:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|6689
1748615100000|2025-05-30 14:25:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|8916
1748615400000|2025-05-30 14:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|5217
1748615700000|2025-05-30 14:35:00|11079.3|11075.3|11073.1|11069.1|11079.3|11075.3|11071.5|11067.5|5825
1748616000000|2025-05-30 14:40:00|11074.7|11070.7|11070|11066|11074.7|11070.7|11070|11066|5398
1748616300000|2025-05-30 14:45:00|11068.4|11064.4|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|7299
1748616600000|2025-05-30 14:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11062.2|11058.2|12501
1748616900000|2025-05-30 14:55:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|8766
1748617200000|2025-05-30 15:00:00|11066.8|11062.8|11070|11066|11071.5|11067.5|11066.8|11062.8|3643
1748617500000|2025-05-30 15:05:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|5306
1748617800000|2025-05-30 15:10:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|4341
1748618100000|2025-05-30 15:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|4021
1748618400000|2025-05-30 15:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2989
1748618700000|2025-05-30 15:25:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3868
1748619000000|2025-05-30 15:30:00|11080.9|11076.9|11084|11080|11084|11080|11079.3|11075.3|5678
1748619300000|2025-05-30 15:35:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|3160
1748619600000|2025-05-30 15:40:00|11084|11080|11084|11080|11084|11080|11084|11080|1485
1748619900000|2025-05-30 15:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|4776
1748620200000|2025-05-30 15:50:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|3891
1748620500000|2025-05-30 15:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|2776
1748620800000|2025-05-30 16:00:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3140
1748621100000|2025-05-30 16:05:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|4763
1748621400000|2025-05-30 16:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|4100
1748621700000|2025-05-30 16:15:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|5080
1748622000000|2025-05-30 16:20:00|||||||||1278
1748622300000|2025-05-30 16:25:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|13236
1748622600000|2025-05-30 16:30:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|11931
1748622900000|2025-05-30 16:35:00|11087.2|11083.2|11084|11080|11088.7|11084.7|11084|11080|6616
1748623200000|2025-05-30 16:40:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|5764
1748623500000|2025-05-30 16:45:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|3778
1748623800000|2025-05-30 16:50:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|6734
1748624100000|2025-05-30 16:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|4885
1748624400000|2025-05-30 17:00:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|3091
1748624700000|2025-05-30 17:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|5039
1748625000000|2025-05-30 17:10:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|6044
1748625300000|2025-05-30 17:15:00|||||||||2420
1748625600000|2025-05-30 17:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|5293
1748625900000|2025-05-30 17:25:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1108
1748626200000|2025-05-30 17:30:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|2942
1748626500000|2025-05-30 17:35:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|5352
1748626800000|2025-05-30 17:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|7381
1748627100000|2025-05-30 17:45:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|2522
1748627400000|2025-05-30 17:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|4520
1748627700000|2025-05-30 17:55:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|21648
1748628000000|2025-05-30 18:00:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|4400
1748628300000|2025-05-30 18:05:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3503
1748628600000|2025-05-30 18:10:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1854
1748628900000|2025-05-30 18:15:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|8574
1748629200000|2025-05-30 18:20:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2258
1748629500000|2025-05-30 18:25:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|4001
1748629800000|2025-05-30 18:30:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|7916
1748630100000|2025-05-30 18:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|6889
1748630400000|2025-05-30 18:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|5609
1748630700000|2025-05-30 18:45:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|5731
1748631000000|2025-05-30 18:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|4181
1748631300000|2025-05-30 18:55:00|11079.3|11075.3|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|15186
1748631600000|2025-05-30 19:00:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|14736
1748631900000|2025-05-30 19:05:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|10118
1748632200000|2025-05-30 19:10:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|4118
1748632500000|2025-05-30 19:15:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|6449
1748632800000|2025-05-30 19:20:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|4928
1748633100000|2025-05-30 19:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|6037
1748633400000|2025-05-30 19:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|4622
1748633700000|2025-05-30 19:35:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|5194
1748634000000|2025-05-30 19:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|8355
1748634300000|2025-05-30 19:45:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|17109
1748634600000|2025-05-30 19:50:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|17022
1748634900000|2025-05-30 19:55:00|11085.6|11081.6|11093.4|11089.4|11093.4|11089.4|11080.9|11076.9|57431
1748635200000|2025-05-30 20:00:00|11095|11091|11085.6|11081.6|11095|11091|11084|11080|58879
1748635500000|2025-05-30 20:05:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11084|11080|19896
1748635800000|2025-05-30 20:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|6488
1748636100000|2025-05-30 20:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|4640
1748636400000|2025-05-30 20:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|3249
1748636700000|2025-05-30 20:25:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|4558
1748637000000|2025-05-30 20:30:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3171
1748637300000|2025-05-30 20:35:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2485
1748637600000|2025-05-30 20:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|3743
1748637900000|2025-05-30 20:45:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|5351
1748638200000|2025-05-30 20:50:00|||||||||2144
1748638500000|2025-05-30 20:55:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3785
1748815200000|2025-06-01 22:00:00|11095|11091|11088.7|11084.7|11096.5|11092.5|11087.2|11083.2|3231
1748815500000|2025-06-01 22:05:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|2609
1748815800000|2025-06-01 22:10:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|2378
1748816100000|2025-06-01 22:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|1173
1748816400000|2025-06-01 22:20:00|11084|11080|11084.8|11080.8|11085.6|11081.6|11084|11080|69
1748816700000|2025-06-01 22:25:00|11084|11080|11084.8|11080.8|11085.6|11081.6|11084|11080|318
1748817000000|2025-06-01 22:30:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|528
1748817300000|2025-06-01 22:35:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|277
1748817600000|2025-06-01 22:40:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|839
1748817900000|2025-06-01 22:45:00|11081.7|11077.7|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|221
1748818200000|2025-06-01 22:50:00|11084|11080|11084|11080|11084|11080|11084|11080|365
1748818500000|2025-06-01 22:55:00|||||||||44
1748818800000|2025-06-01 23:00:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|1443
1748819100000|2025-06-01 23:05:00|11083.3|11079.3|11084|11080|11084|11080|11082.5|11078.5|228
1748819400000|2025-06-01 23:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|22
1748819700000|2025-06-01 23:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1507
1748820000000|2025-06-01 23:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|442
1748820300000|2025-06-01 23:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|252
1748820600000|2025-06-01 23:30:00|||||||||792
1748820900000|2025-06-01 23:35:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1105
1748821200000|2025-06-01 23:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1386
1748821500000|2025-06-01 23:45:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|423
1748821800000|2025-06-01 23:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|304
1748822100000|2025-06-01 23:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1215
1748822400000|2025-06-02 00:00:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1040
1748822700000|2025-06-02 00:05:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1122
1748823000000|2025-06-02 00:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|506
1748823300000|2025-06-02 00:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|674
1748823600000|2025-06-02 00:20:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|529
1748823900000|2025-06-02 00:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|381
1748824200000|2025-06-02 00:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|905
1748824500000|2025-06-02 00:35:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|1547
1748824800000|2025-06-02 00:40:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1065
1748825100000|2025-06-02 00:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|454
1748825400000|2025-06-02 00:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|814
1748825700000|2025-06-02 00:55:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|760
1748826000000|2025-06-02 01:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|176
1748826300000|2025-06-02 01:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|573
1748826600000|2025-06-02 01:10:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|781
1748826900000|2025-06-02 01:15:00|||||||||546
1748827200000|2025-06-02 01:20:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|954
1748827500000|2025-06-02 01:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|646
1748827800000|2025-06-02 01:30:00|||||||||1267
1748828100000|2025-06-02 01:35:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1223
1748828400000|2025-06-02 01:40:00|||||||||452
1748828700000|2025-06-02 01:45:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|950
1748829000000|2025-06-02 01:50:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|429
1748829300000|2025-06-02 01:55:00|||||||||250
1748829600000|2025-06-02 02:00:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1498
1748829900000|2025-06-02 02:05:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|809
1748830200000|2025-06-02 02:10:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|895
1748830500000|2025-06-02 02:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|702
1748830800000|2025-06-02 02:20:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|491
1748831100000|2025-06-02 02:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|927
1748831400000|2025-06-02 02:30:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|2378
1748831700000|2025-06-02 02:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2149
1748832000000|2025-06-02 02:40:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|2736
1748832300000|2025-06-02 02:45:00|11084|11080|11084|11080|11084|11080|11084|11080|619
1748832600000|2025-06-02 02:50:00|||||||||230
1748832900000|2025-06-02 02:55:00|||||||||103
1748833200000|2025-06-02 03:00:00|||||||||132
1748833500000|2025-06-02 03:05:00|||||||||352
1748833800000|2025-06-02 03:10:00|11085.6|11081.6|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|1972
1748834100000|2025-06-02 03:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1428
1748834400000|2025-06-02 03:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|556
1748834700000|2025-06-02 03:25:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|388
1748835000000|2025-06-02 03:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|529
1748835300000|2025-06-02 03:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|390
1748835600000|2025-06-02 03:40:00|||||||||22
1748835900000|2025-06-02 03:45:00|||||||||23
1748836200000|2025-06-02 03:50:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|327
1748836500000|2025-06-02 03:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|102
1748836800000|2025-06-02 04:00:00|||||||||9
1748837100000|2025-06-02 04:05:00|||||||||17
1748837400000|2025-06-02 04:10:00|||||||||6
1748837700000|2025-06-02 04:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|532
1748838000000|2025-06-02 04:20:00|||||||||82
1748838300000|2025-06-02 04:25:00|||||||||8
1748838600000|2025-06-02 04:30:00|||||||||8
1748838900000|2025-06-02 04:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|430
1748839200000|2025-06-02 04:40:00|||||||||15
1748839500000|2025-06-02 04:45:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1757
1748839800000|2025-06-02 04:50:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1028
1748840100000|2025-06-02 04:55:00|||||||||156
1748840400000|2025-06-02 05:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|297
1748840700000|2025-06-02 05:05:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|645
1748841000000|2025-06-02 05:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1296
1748841300000|2025-06-02 05:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|400
1748841600000|2025-06-02 05:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|414
1748841900000|2025-06-02 05:25:00|||||||||354
1748842200000|2025-06-02 05:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|476
1748842500000|2025-06-02 05:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|276
1748842800000|2025-06-02 05:40:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|232
1748843100000|2025-06-02 05:45:00|||||||||154
1748843400000|2025-06-02 05:50:00|||||||||126
1748843700000|2025-06-02 05:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|203
1748844000000|2025-06-02 06:00:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1669
1748844300000|2025-06-02 06:05:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|445
1748844600000|2025-06-02 06:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|370
1748844900000|2025-06-02 06:15:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|1055
1748845200000|2025-06-02 06:20:00|||||||||185
1748845500000|2025-06-02 06:25:00|||||||||668
1748845800000|2025-06-02 06:30:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1261
1748846100000|2025-06-02 06:35:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|1025
1748846400000|2025-06-02 06:40:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|725
1748846700000|2025-06-02 06:45:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1771
1748847000000|2025-06-02 06:50:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|778
1748847300000|2025-06-02 06:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1191
1748847600000|2025-06-02 07:00:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1090
1748847900000|2025-06-02 07:05:00|11073.9|11069.9|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|3058
1748848200000|2025-06-02 07:10:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1451
1748848500000|2025-06-02 07:15:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|2944
1748848800000|2025-06-02 07:20:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1921
1748849100000|2025-06-02 07:25:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|4159
1748849400000|2025-06-02 07:30:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2805
1748849700000|2025-06-02 07:35:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1675
1748850000000|2025-06-02 07:40:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|3063
1748850300000|2025-06-02 07:45:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2062
1748850600000|2025-06-02 07:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1241
1748850900000|2025-06-02 07:55:00|11065.3|11061.3|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|3007
1748851200000|2025-06-02 08:00:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|6755
1748851500000|2025-06-02 08:05:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1118
1748851800000|2025-06-02 08:10:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1560
1748852100000|2025-06-02 08:15:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1222
1748852400000|2025-06-02 08:20:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|663
1748852700000|2025-06-02 08:25:00|||||||||283
1748853000000|2025-06-02 08:30:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2444
1748853300000|2025-06-02 08:35:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|2117
1748853600000|2025-06-02 08:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1484
1748853900000|2025-06-02 08:45:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1795
1748854200000|2025-06-02 08:50:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1227
1748854500000|2025-06-02 08:55:00|||||||||1604
1748854800000|2025-06-02 09:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|448
1748855100000|2025-06-02 09:05:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1751
1748855400000|2025-06-02 09:10:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|764
1748855700000|2025-06-02 09:15:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|834
1748856000000|2025-06-02 09:20:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1239
1748856300000|2025-06-02 09:25:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|965
1748856600000|2025-06-02 09:30:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2182
1748856900000|2025-06-02 09:35:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|827
1748857200000|2025-06-02 09:40:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1418
1748857500000|2025-06-02 09:45:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1013
1748857800000|2025-06-02 09:50:00|||||||||507
1748858100000|2025-06-02 09:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|611
1748858400000|2025-06-02 10:00:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|2343
1748858700000|2025-06-02 10:05:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1149
1748859000000|2025-06-02 10:10:00|||||||||1133
1748859300000|2025-06-02 10:15:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|2735
1748859600000|2025-06-02 10:20:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|3692
1748859900000|2025-06-02 10:25:00|||||||||810
1748860200000|2025-06-02 10:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|1164
1748860500000|2025-06-02 10:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2303
1748860800000|2025-06-02 10:40:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|3658
1748861100000|2025-06-02 10:45:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|3831
1748861400000|2025-06-02 10:50:00|11070|11066|11070|11066|11070|11066|11070|11066|897
1748861700000|2025-06-02 10:55:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|1594
1748862000000|2025-06-02 11:00:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|2186
1748862300000|2025-06-02 11:05:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|2495
1748862600000|2025-06-02 11:10:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|1833
1748862900000|2025-06-02 11:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|3541
1748863200000|2025-06-02 11:20:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|827
1748863500000|2025-06-02 11:25:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|2278
1748863800000|2025-06-02 11:30:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1451
1748864100000|2025-06-02 11:35:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|749
1748864400000|2025-06-02 11:40:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2482
1748864700000|2025-06-02 11:45:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|2043
1748865000000|2025-06-02 11:50:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|385
1748865300000|2025-06-02 11:55:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|957
1748865600000|2025-06-02 12:00:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|2990
1748865900000|2025-06-02 12:05:00|||||||||1003
1748866200000|2025-06-02 12:10:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|2413
1748866500000|2025-06-02 12:15:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|3325
1748866800000|2025-06-02 12:20:00|11068.4|11064.4|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|2634
1748867100000|2025-06-02 12:25:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|5658
1748867400000|2025-06-02 12:30:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|3812
1748867700000|2025-06-02 12:35:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|3095
1748868000000|2025-06-02 12:40:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1004
1748868300000|2025-06-02 12:45:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|1910
1748868600000|2025-06-02 12:50:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|3385
1748868900000|2025-06-02 12:55:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2738
1748869200000|2025-06-02 13:00:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1570
1748869500000|2025-06-02 13:05:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1911
1748869800000|2025-06-02 13:10:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|3148
1748870100000|2025-06-02 13:15:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|4726
1748870400000|2025-06-02 13:20:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11059|11055|5049
1748870700000|2025-06-02 13:25:00|11060.6|11056.6|11065.3|11061.3|11065.3|11061.3|11060.6|11056.6|3898
1748871000000|2025-06-02 13:30:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11065.3|11061.3|5349
1748871300000|2025-06-02 13:35:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|4245
1748871600000|2025-06-02 13:40:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|2916
1748871900000|2025-06-02 13:45:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|4005
1748872200000|2025-06-02 13:50:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11062.2|11058.2|4117
1748872500000|2025-06-02 13:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|3401
1748872800000|2025-06-02 14:00:00|11073.1|11069.1|11073.1|11069.1|11077.8|11073.8|11065.3|11061.3|21189
1748873100000|2025-06-02 14:05:00|11071.5|11067.5|11066.8|11062.8|11073.1|11069.1|11066.8|11062.8|5303
1748873400000|2025-06-02 14:10:00|11068.4|11064.4|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|7897
1748873700000|2025-06-02 14:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|8453
1748874000000|2025-06-02 14:20:00|11070|11066|11074.7|11070.7|11074.7|11070.7|11070|11066|7459
1748874300000|2025-06-02 14:25:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|10159
1748874600000|2025-06-02 14:30:00|11079.3|11075.3|11074.7|11070.7|11079.3|11075.3|11073.1|11069.1|4312
1748874900000|2025-06-02 14:35:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|7665
1748875200000|2025-06-02 14:40:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|1341
1748875500000|2025-06-02 14:45:00|11076.2|11072.2|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|4189
1748875800000|2025-06-02 14:50:00|11071.5|11067.5|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|3478
1748876100000|2025-06-02 14:55:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|4072
1748876400000|2025-06-02 15:00:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|3850
1748876700000|2025-06-02 15:05:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|2955
1748877000000|2025-06-02 15:10:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|3971
1748877300000|2025-06-02 15:15:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|4614
1748877600000|2025-06-02 15:20:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|6081
1748877900000|2025-06-02 15:25:00|11060.6|11056.6|11055.9|11051.9|11060.6|11056.6|11054.3|11050.3|10901
1748878200000|2025-06-02 15:30:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11051.2|11047.2|9745
1748878500000|2025-06-02 15:35:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|3117
1748878800000|2025-06-02 15:40:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1524
1748879100000|2025-06-02 15:45:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|3156
1748879400000|2025-06-02 15:50:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|3055
1748879700000|2025-06-02 15:55:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2763
1748880000000|2025-06-02 16:00:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|3244
1748880300000|2025-06-02 16:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|2093
1748880600000|2025-06-02 16:10:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|1828
1748880900000|2025-06-02 16:15:00|11059|11055|11055.9|11051.9|11059|11055|11055.9|11051.9|1272
1748881200000|2025-06-02 16:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1460
1748881500000|2025-06-02 16:25:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|908
1748881800000|2025-06-02 16:30:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1378
1748882100000|2025-06-02 16:35:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|5498
1748882400000|2025-06-02 16:40:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|3454
1748882700000|2025-06-02 16:45:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|2030
1748883000000|2025-06-02 16:50:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|4150
1748883300000|2025-06-02 16:55:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|4138
1748883600000|2025-06-02 17:00:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|5434
1748883900000|2025-06-02 17:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2311
1748884200000|2025-06-02 17:10:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|2097
1748884500000|2025-06-02 17:15:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1762
1748884800000|2025-06-02 17:20:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|1818
1748885100000|2025-06-02 17:25:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|2771
1748885400000|2025-06-02 17:30:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|1254
1748885700000|2025-06-02 17:35:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|2251
1748886000000|2025-06-02 17:40:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|2108
1748886300000|2025-06-02 17:45:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|881
1748886600000|2025-06-02 17:50:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1006
1748886900000|2025-06-02 17:55:00|||||||||902
1748887200000|2025-06-02 18:00:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|4900
1748887500000|2025-06-02 18:05:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|4944
1748887800000|2025-06-02 18:10:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|4329
1748888100000|2025-06-02 18:15:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|1244
1748888400000|2025-06-02 18:20:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|3419
1748888700000|2025-06-02 18:25:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1889
1748889000000|2025-06-02 18:30:00|11045|11041|11045|11041|11045|11041|11045|11041|2993
1748889300000|2025-06-02 18:35:00|||||||||933
1748889600000|2025-06-02 18:40:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|4162
1748889900000|2025-06-02 18:45:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1761
1748890200000|2025-06-02 18:50:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|960
1748890500000|2025-06-02 18:55:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|11337
1748890800000|2025-06-02 19:00:00|11048.1|11044.1|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|3982
1748891100000|2025-06-02 19:05:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|3632
1748891400000|2025-06-02 19:10:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1297
1748891700000|2025-06-02 19:15:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|2228
1748892000000|2025-06-02 19:20:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|2351
1748892300000|2025-06-02 19:25:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1369
1748892600000|2025-06-02 19:30:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1618
1748892900000|2025-06-02 19:35:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1328
1748893200000|2025-06-02 19:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1253
1748893500000|2025-06-02 19:45:00|11052.8|11048.8|11055.9|11051.9|11057.5|11053.5|11052.8|11048.8|3353
1748893800000|2025-06-02 19:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|5217
1748894100000|2025-06-02 19:55:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|4157
1748894400000|2025-06-02 20:00:00|11055.9|11051.9|11059|11055|11060.6|11056.6|11055.9|11051.9|4498
1748894700000|2025-06-02 20:05:00|11057.5|11053.5|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|1877
1748895000000|2025-06-02 20:10:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|2377
1748895300000|2025-06-02 20:15:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|4597
1748895600000|2025-06-02 20:20:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2295
1748895900000|2025-06-02 20:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|2833
1748896200000|2025-06-02 20:30:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1263
1748896500000|2025-06-02 20:35:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|2042
1748896800000|2025-06-02 20:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|373
1748897100000|2025-06-02 20:45:00|11062.2|11058.2|11059|11055|11062.2|11058.2|11059|11055|4086
1748897400000|2025-06-02 20:50:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|807
1748897700000|2025-06-02 20:55:00|11059|11055|11059|11055|11059|11055|11059|11055|1226
1748901600000|2025-06-02 22:00:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|196
1748901900000|2025-06-02 22:05:00|||||||||50
1748902200000|2025-06-02 22:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|263
1748902500000|2025-06-02 22:15:00|||||||||14
1748902800000|2025-06-02 22:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|249
1748903100000|2025-06-02 22:25:00|||||||||343
1748903400000|2025-06-02 22:30:00|||||||||70
1748903700000|2025-06-02 22:35:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|324
1748904000000|2025-06-02 22:40:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|313
1748904300000|2025-06-02 22:45:00|||||||||23
1748904600000|2025-06-02 22:50:00|11059|11055|11059|11055|11059|11055|11059|11055|228
1748904900000|2025-06-02 22:55:00|||||||||29
1748905200000|2025-06-02 23:00:00|||||||||86
1748905500000|2025-06-02 23:05:00|||||||||117
1748905800000|2025-06-02 23:10:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|38
1748906100000|2025-06-02 23:15:00|||||||||6
1748906400000|2025-06-02 23:20:00|||||||||166
1748906700000|2025-06-02 23:25:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|1335
1748907000000|2025-06-02 23:30:00|||||||||2
1748907300000|2025-06-02 23:35:00|||||||||111
1748907600000|2025-06-02 23:40:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|231
1748907900000|2025-06-02 23:45:00|||||||||30
1748908200000|2025-06-02 23:50:00|||||||||329
1748908500000|2025-06-02 23:55:00|11059|11055|11059|11055|11059|11055|11059|11055|21
1748908800000|2025-06-03 00:00:00|||||||||430
1748909100000|2025-06-03 00:05:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|350
1748909400000|2025-06-03 00:10:00|||||||||413
1748909700000|2025-06-03 00:15:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|879
1748910000000|2025-06-03 00:20:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1298
1748910300000|2025-06-03 00:25:00|11059|11055|11062.2|11058.2|11062.2|11058.2|11059|11055|851
1748910600000|2025-06-03 00:30:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|605
1748910900000|2025-06-03 00:35:00|||||||||209
1748911200000|2025-06-03 00:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|309
1748911500000|2025-06-03 00:45:00|11059|11055|11059|11055|11059|11055|11059|11055|62
1748911800000|2025-06-03 00:50:00|||||||||1
1748912100000|2025-06-03 00:55:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1193
1748912400000|2025-06-03 01:00:00|11058.3|11054.3|11057.5|11053.5|11058.3|11054.3|11055.9|11051.9|1136
1748912700000|2025-06-03 01:05:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|324
1748913000000|2025-06-03 01:10:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|435
1748913300000|2025-06-03 01:15:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|291
1748913600000|2025-06-03 01:20:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|136
1748913900000|2025-06-03 01:25:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11055.9|11051.9|1274
1748914200000|2025-06-03 01:30:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|1171
1748914500000|2025-06-03 01:35:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|271
1748914800000|2025-06-03 01:40:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|688
1748915100000|2025-06-03 01:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|232
1748915400000|2025-06-03 01:50:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|952
1748915700000|2025-06-03 01:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1363
1748916000000|2025-06-03 02:00:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|303
1748916300000|2025-06-03 02:05:00|||||||||708
1748916600000|2025-06-03 02:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|432
1748916900000|2025-06-03 02:15:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1071
1748917200000|2025-06-03 02:20:00|||||||||245
1748917500000|2025-06-03 02:25:00|||||||||36
1748917800000|2025-06-03 02:30:00|||||||||122
1748918100000|2025-06-03 02:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|236
1748918400000|2025-06-03 02:40:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|289
1748918700000|2025-06-03 02:45:00|||||||||44
1748919000000|2025-06-03 02:50:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1181
1748919300000|2025-06-03 02:55:00|||||||||8
1748919600000|2025-06-03 03:00:00|||||||||26
1748919900000|2025-06-03 03:05:00|||||||||11
1748920200000|2025-06-03 03:10:00|||||||||2
1748920500000|2025-06-03 03:15:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1889
1748920800000|2025-06-03 03:20:00|11057.5|11053.5|11059|11055|11059|11055|11055.9|11051.9|3212
1748921100000|2025-06-03 03:25:00|||||||||243
1748921400000|2025-06-03 03:30:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1256
1748921700000|2025-06-03 03:35:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|1997
1748922000000|2025-06-03 03:40:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|1475
1748922300000|2025-06-03 03:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|373
1748922600000|2025-06-03 03:50:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|413
1748922900000|2025-06-03 03:55:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|626
1748923200000|2025-06-03 04:00:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|887
1748923500000|2025-06-03 04:05:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|545
1748923800000|2025-06-03 04:10:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|88
1748924100000|2025-06-03 04:15:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|448
1748924400000|2025-06-03 04:20:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|697
1748924700000|2025-06-03 04:25:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|309
1748925000000|2025-06-03 04:30:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|43
1748925300000|2025-06-03 04:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|525
1748925600000|2025-06-03 04:40:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|511
1748925900000|2025-06-03 04:45:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|63
1748926200000|2025-06-03 04:50:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|423
1748926500000|2025-06-03 04:55:00|||||||||231
1748926800000|2025-06-03 05:00:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|478
1748927100000|2025-06-03 05:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1033
1748927400000|2025-06-03 05:10:00|11070|11066|11070|11066|11070|11066|11070|11066|415
1748927700000|2025-06-03 05:15:00|||||||||371
1748928000000|2025-06-03 05:20:00|||||||||330
1748928300000|2025-06-03 05:25:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|779
1748928600000|2025-06-03 05:30:00|11070|11066|11070|11066|11070|11066|11070|11066|430
1748928900000|2025-06-03 05:35:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|216
1748929200000|2025-06-03 05:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|266
1748929500000|2025-06-03 05:45:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1080
1748929800000|2025-06-03 05:50:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|245
1748930100000|2025-06-03 05:55:00|||||||||332
1748930400000|2025-06-03 06:00:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|3976
1748930700000|2025-06-03 06:05:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1049
1748931000000|2025-06-03 06:10:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|2193
1748931300000|2025-06-03 06:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|734
1748931600000|2025-06-03 06:20:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|630
1748931900000|2025-06-03 06:25:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|612
1748932200000|2025-06-03 06:30:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|487
1748932500000|2025-06-03 06:35:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1392
1748932800000|2025-06-03 06:40:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|288
1748933100000|2025-06-03 06:45:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|796
1748933400000|2025-06-03 06:50:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|797
1748933700000|2025-06-03 06:55:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|555
1748934000000|2025-06-03 07:00:00|11068.4|11064.4|11068.4|11064.4|11073.1|11069.1|11068.4|11064.4|7035
1748934300000|2025-06-03 07:05:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|3123
1748934600000|2025-06-03 07:10:00|11072.3|11068.3|11074.7|11070.7|11074.7|11070.7|11072.3|11068.3|3804
1748934900000|2025-06-03 07:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1623
1748935200000|2025-06-03 07:20:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1310
1748935500000|2025-06-03 07:25:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|5178
1748935800000|2025-06-03 07:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1330
1748936100000|2025-06-03 07:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1714
1748936400000|2025-06-03 07:40:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1613
1748936700000|2025-06-03 07:45:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1020
1748937000000|2025-06-03 07:50:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|786
1748937300000|2025-06-03 07:55:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|3250
1748937600000|2025-06-03 08:00:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1700
1748937900000|2025-06-03 08:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1979
1748938200000|2025-06-03 08:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|985
1748938500000|2025-06-03 08:15:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|1390
1748938800000|2025-06-03 08:20:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3869
1748939100000|2025-06-03 08:25:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|3459
1748939400000|2025-06-03 08:30:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3303
1748939700000|2025-06-03 08:35:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1439
1748940000000|2025-06-03 08:40:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2025
1748940300000|2025-06-03 08:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|853
1748940600000|2025-06-03 08:50:00|||||||||696
1748940900000|2025-06-03 08:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1091
1748941200000|2025-06-03 09:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1276
1748941500000|2025-06-03 09:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2503
1748941800000|2025-06-03 09:10:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1591
1748942100000|2025-06-03 09:15:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1613
1748942400000|2025-06-03 09:20:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|2110
1748942700000|2025-06-03 09:25:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1256
1748943000000|2025-06-03 09:30:00|11074.7|11070.7|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|1364
1748943300000|2025-06-03 09:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|661
1748943600000|2025-06-03 09:40:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1392
1748943900000|2025-06-03 09:45:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|343
1748944200000|2025-06-03 09:50:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1713
1748944500000|2025-06-03 09:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|482
1748944800000|2025-06-03 10:00:00|||||||||120
1748945100000|2025-06-03 10:05:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1893
1748945400000|2025-06-03 10:10:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1254
1748945700000|2025-06-03 10:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1234
1748946000000|2025-06-03 10:20:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2272
1748946300000|2025-06-03 10:25:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1241
1748946600000|2025-06-03 10:30:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1172
1748946900000|2025-06-03 10:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|725
1748947200000|2025-06-03 10:40:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1515
1748947500000|2025-06-03 10:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|644
1748947800000|2025-06-03 10:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|2605
1748948100000|2025-06-03 10:55:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2858
1748948400000|2025-06-03 11:00:00|11073.9|11069.9|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|625
1748948700000|2025-06-03 11:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|295
1748949000000|2025-06-03 11:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1621
1748949300000|2025-06-03 11:15:00|||||||||558
1748949600000|2025-06-03 11:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|217
1748949900000|2025-06-03 11:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1046
1748950200000|2025-06-03 11:30:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|3200
1748950500000|2025-06-03 11:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|3601
1748950800000|2025-06-03 11:40:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1162
1748951100000|2025-06-03 11:45:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|637
1748951400000|2025-06-03 11:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|898
1748951700000|2025-06-03 11:55:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|2182
1748952000000|2025-06-03 12:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2504
1748952300000|2025-06-03 12:05:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1543
1748952600000|2025-06-03 12:10:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|3203
1748952900000|2025-06-03 12:15:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|3065
1748953200000|2025-06-03 12:20:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|3473
1748953500000|2025-06-03 12:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|3190
1748953800000|2025-06-03 12:30:00|11080.9|11076.9|11076.2|11072.2|11082.5|11078.5|11076.2|11072.2|4493
1748954100000|2025-06-03 12:35:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1920
1748954400000|2025-06-03 12:40:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|2259
1748954700000|2025-06-03 12:45:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|5824
1748955000000|2025-06-03 12:50:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|1421
1748955300000|2025-06-03 12:55:00|11070|11066|11065.3|11061.3|11070|11066|11065.3|11061.3|5450
1748955600000|2025-06-03 13:00:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|5815
1748955900000|2025-06-03 13:05:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|3671
1748956200000|2025-06-03 13:10:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11066.8|11062.8|2612
1748956500000|2025-06-03 13:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|2192
1748956800000|2025-06-03 13:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|4973
1748957100000|2025-06-03 13:25:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|6307
1748957400000|2025-06-03 13:30:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11068.4|11064.4|3414
1748957700000|2025-06-03 13:35:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|1546
1748958000000|2025-06-03 13:40:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|3422
1748958300000|2025-06-03 13:45:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|9808
1748958600000|2025-06-03 13:50:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3977
1748958900000|2025-06-03 13:55:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|4538
1748959200000|2025-06-03 14:00:00|11078.6|11074.6|11071.5|11067.5|11078.6|11074.6|11065.3|11061.3|17326
1748959500000|2025-06-03 14:05:00|11070|11066|11060.6|11056.6|11073.1|11069.1|11059|11055|15220
1748959800000|2025-06-03 14:10:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|9662
1748960100000|2025-06-03 14:15:00|11062.2|11058.2|11066.8|11062.8|11066.8|11062.8|11060.6|11056.6|5063
1748960400000|2025-06-03 14:20:00|11068.4|11064.4|11062.2|11058.2|11068.4|11064.4|11062.2|11058.2|4894
1748960700000|2025-06-03 14:25:00|11063.7|11059.7|11057.5|11053.5|11063.7|11059.7|11057.5|11053.5|5892
1748961000000|2025-06-03 14:30:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|3041
1748961300000|2025-06-03 14:35:00|11059|11055|11059|11055|11062.2|11058.2|11057.5|11053.5|2869
1748961600000|2025-06-03 14:40:00|11057.5|11053.5|11059|11055|11060.6|11056.6|11057.5|11053.5|2820
1748961900000|2025-06-03 14:45:00|11060.6|11056.6|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|2423
1748962200000|2025-06-03 14:50:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|4246
1748962500000|2025-06-03 14:55:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|4675
1748962800000|2025-06-03 15:00:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|1716
1748963100000|2025-06-03 15:05:00|11059|11055|11060.6|11056.6|11062.2|11058.2|11059|11055|1719
1748963400000|2025-06-03 15:10:00|11062.2|11058.2|11057.5|11053.5|11063.7|11059.7|11057.5|11053.5|2187
1748963700000|2025-06-03 15:15:00|11055.9|11051.9|11052.8|11048.8|11057.5|11053.5|11052.8|11048.8|4198
1748964000000|2025-06-03 15:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|5145
1748964300000|2025-06-03 15:25:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|4893
1748964600000|2025-06-03 15:30:00|11057.5|11053.5|11051.2|11047.2|11057.5|11053.5|11051.2|11047.2|2832
1748964900000|2025-06-03 15:35:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|3528
1748965200000|2025-06-03 15:40:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|3043
1748965500000|2025-06-03 15:45:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|5767
1748965800000|2025-06-03 15:50:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|5695
1748966100000|2025-06-03 15:55:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|4077
1748966400000|2025-06-03 16:00:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|5749
1748966700000|2025-06-03 16:05:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1874
1748967000000|2025-06-03 16:10:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1726
1748967300000|2025-06-03 16:15:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|2418
1748967600000|2025-06-03 16:20:00|||||||||1784
1748967900000|2025-06-03 16:25:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|3531
1748968200000|2025-06-03 16:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|4980
1748968500000|2025-06-03 16:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|1911
1748968800000|2025-06-03 16:40:00|||||||||1268
1748969100000|2025-06-03 16:45:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1745
1748969400000|2025-06-03 16:50:00|||||||||476
1748969700000|2025-06-03 16:55:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|2043
1748970000000|2025-06-03 17:00:00|11040.3|11036.3|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|4873
1748970300000|2025-06-03 17:05:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|4384
1748970600000|2025-06-03 17:10:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|663
1748970900000|2025-06-03 17:15:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|1933
1748971200000|2025-06-03 17:20:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|828
1748971500000|2025-06-03 17:25:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|3389
1748971800000|2025-06-03 17:30:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|2383
1748972100000|2025-06-03 17:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|1174
1748972400000|2025-06-03 17:40:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|430
1748972700000|2025-06-03 17:45:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|2197
1748973000000|2025-06-03 17:50:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|197
1748973300000|2025-06-03 17:55:00|11041.8|11037.8|11045|11041|11045|11041|11040.3|11036.3|6957
1748973600000|2025-06-03 18:00:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|3132
1748973900000|2025-06-03 18:05:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1028
1748974200000|2025-06-03 18:10:00|11043.4|11039.4|11043.4|11039.4|11045|11041|11043.4|11039.4|975
1748974500000|2025-06-03 18:15:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|3205
1748974800000|2025-06-03 18:20:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11045|11041|3593
1748975100000|2025-06-03 18:25:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|2857
1748975400000|2025-06-03 18:30:00|||||||||690
1748975700000|2025-06-03 18:35:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|2070
1748976000000|2025-06-03 18:40:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|1419
1748976300000|2025-06-03 18:45:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|377
1748976600000|2025-06-03 18:50:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|755
1748976900000|2025-06-03 18:55:00|||||||||5325
1748977200000|2025-06-03 19:00:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|4142
1748977500000|2025-06-03 19:05:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|2535
1748977800000|2025-06-03 19:10:00|||||||||809
1748978100000|2025-06-03 19:15:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1446
1748978400000|2025-06-03 19:20:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1140
1748978700000|2025-06-03 19:25:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|3167
1748979000000|2025-06-03 19:30:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|1744
1748979300000|2025-06-03 19:35:00|11043.4|11039.4|11045|11041|11045|11041|11043.4|11039.4|1715
1748979600000|2025-06-03 19:40:00|||||||||430
1748979900000|2025-06-03 19:45:00|||||||||586
1748980200000|2025-06-03 19:50:00|||||||||1931
1748980500000|2025-06-03 19:55:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|5661
1748980800000|2025-06-03 20:00:00|11045|11041|11052.8|11048.8|11052.8|11048.8|11045|11041|9418
1748981100000|2025-06-03 20:05:00|11052|11048|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|1179
1748981400000|2025-06-03 20:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|4367
1748981700000|2025-06-03 20:15:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|4187
1748982000000|2025-06-03 20:20:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|4546
1748982300000|2025-06-03 20:25:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|3281
1748982600000|2025-06-03 20:30:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|808
1748982900000|2025-06-03 20:35:00|||||||||1553
1748983200000|2025-06-03 20:40:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2472
1748983500000|2025-06-03 20:45:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2826
1748983800000|2025-06-03 20:50:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|707
1748984100000|2025-06-03 20:55:00|||||||||2919
1748988000000|2025-06-03 22:00:00|11050.4|11046.4|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|1476
1748988300000|2025-06-03 22:05:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|498
1748988600000|2025-06-03 22:10:00|||||||||46
1748988900000|2025-06-03 22:15:00|||||||||94
1748989200000|2025-06-03 22:20:00|||||||||27
1748989500000|2025-06-03 22:25:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|184
1748989800000|2025-06-03 22:30:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|659
1748990100000|2025-06-03 22:35:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|429
1748990400000|2025-06-03 22:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|77
1748990700000|2025-06-03 22:45:00|||||||||23
1748991000000|2025-06-03 22:50:00|||||||||3
1748991300000|2025-06-03 22:55:00|||||||||3
1748991600000|2025-06-03 23:00:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|707
1748991900000|2025-06-03 23:05:00|||||||||501
1748992200000|2025-06-03 23:10:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|860
1748992800000|2025-06-03 23:20:00|||||||||22
1748993100000|2025-06-03 23:25:00|||||||||58
1748993400000|2025-06-03 23:30:00|11055.1|11051.1|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|449
1748993700000|2025-06-03 23:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|351
1748994000000|2025-06-03 23:40:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|622
1748994300000|2025-06-03 23:45:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|931
1748994600000|2025-06-03 23:50:00|||||||||1
1748994900000|2025-06-03 23:55:00|||||||||17
1748995200000|2025-06-04 00:00:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|1035
1748995500000|2025-06-04 00:05:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|151
1748995800000|2025-06-04 00:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|153
1748996100000|2025-06-04 00:15:00|||||||||314
1748996400000|2025-06-04 00:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|306
1748996700000|2025-06-04 00:25:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|712
1748997000000|2025-06-04 00:30:00|||||||||309
1748997300000|2025-06-04 00:35:00|||||||||332
1748997600000|2025-06-04 00:40:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|1251
1748997900000|2025-06-04 00:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|560
1748998200000|2025-06-04 00:50:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|192
1748998500000|2025-06-04 00:55:00|||||||||182
1748998800000|2025-06-04 01:00:00|11053.6|11049.6|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|493
1748999100000|2025-06-04 01:05:00|11053.6|11049.6|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|548
1748999400000|2025-06-04 01:10:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|1169
1748999700000|2025-06-04 01:15:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1542
1749000000000|2025-06-04 01:20:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|643
1749000300000|2025-06-04 01:25:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|577
1749000600000|2025-06-04 01:30:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|418
1749000900000|2025-06-04 01:35:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|1305
1749001200000|2025-06-04 01:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|304
1749001500000|2025-06-04 01:45:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|851
1749001800000|2025-06-04 01:50:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1021
1749002100000|2025-06-04 01:55:00|||||||||442
1749002400000|2025-06-04 02:00:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|426
1749002700000|2025-06-04 02:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|484
1749003000000|2025-06-04 02:10:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|653
1749003300000|2025-06-04 02:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|174
1749003600000|2025-06-04 02:20:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|133
1749003900000|2025-06-04 02:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|50
1749004200000|2025-06-04 02:30:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|291
1749004500000|2025-06-04 02:35:00|||||||||8
1749004800000|2025-06-04 02:40:00|||||||||188
1749005100000|2025-06-04 02:45:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|235
1749005400000|2025-06-04 02:50:00|||||||||9
1749005700000|2025-06-04 02:55:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|683
1749006000000|2025-06-04 03:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|39
1749006300000|2025-06-04 03:05:00|||||||||7
1749006600000|2025-06-04 03:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|860
1749006900000|2025-06-04 03:15:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|915
1749007200000|2025-06-04 03:20:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|1545
1749007500000|2025-06-04 03:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|89
1749007800000|2025-06-04 03:30:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|128
1749008100000|2025-06-04 03:35:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|689
1749008400000|2025-06-04 03:40:00|||||||||447
1749008700000|2025-06-04 03:45:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|94
1749009000000|2025-06-04 03:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|336
1749009300000|2025-06-04 03:55:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|637
1749009600000|2025-06-04 04:00:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|97
1749009900000|2025-06-04 04:05:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|215
1749010200000|2025-06-04 04:10:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|264
1749010500000|2025-06-04 04:15:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|88
1749010800000|2025-06-04 04:20:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|161
1749011100000|2025-06-04 04:25:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|262
1749011400000|2025-06-04 04:30:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|274
1749011700000|2025-06-04 04:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|661
1749012000000|2025-06-04 04:40:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|250
1749012300000|2025-06-04 04:45:00|||||||||148
1749012600000|2025-06-04 04:50:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|315
1749012900000|2025-06-04 04:55:00|||||||||361
1749013200000|2025-06-04 05:00:00|||||||||308
1749013500000|2025-06-04 05:05:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|906
1749013800000|2025-06-04 05:10:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|233
1749014100000|2025-06-04 05:15:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|412
1749014400000|2025-06-04 05:20:00|||||||||101
1749014700000|2025-06-04 05:25:00|||||||||9
1749015000000|2025-06-04 05:30:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|739
1749015300000|2025-06-04 05:35:00|||||||||305
1749015600000|2025-06-04 05:40:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|224
1749015900000|2025-06-04 05:45:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|248
1749016200000|2025-06-04 05:50:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|389
1749016500000|2025-06-04 05:55:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|641
1749016800000|2025-06-04 06:00:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|1175
1749017100000|2025-06-04 06:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|457
1749017400000|2025-06-04 06:10:00|11048.9|11044.9|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|653
1749017700000|2025-06-04 06:15:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|1593
1749018000000|2025-06-04 06:20:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1374
1749018300000|2025-06-04 06:25:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|611
1749018600000|2025-06-04 06:30:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|701
1749018900000|2025-06-04 06:35:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1514
1749019200000|2025-06-04 06:40:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|664
1749019500000|2025-06-04 06:45:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|260
1749019800000|2025-06-04 06:50:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|780
1749020100000|2025-06-04 06:55:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1433
1749020400000|2025-06-04 07:00:00|11049.7|11045.7|11052.8|11048.8|11054.3|11050.3|11049.7|11045.7|2322
1749020700000|2025-06-04 07:05:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2691
1749021000000|2025-06-04 07:10:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1470
1749021300000|2025-06-04 07:15:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11051.2|11047.2|1679
1749021600000|2025-06-04 07:20:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|734
1749021900000|2025-06-04 07:25:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|435
1749022200000|2025-06-04 07:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|962
1749022500000|2025-06-04 07:35:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|394
1749022800000|2025-06-04 07:40:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|277
1749023100000|2025-06-04 07:45:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2016
1749023400000|2025-06-04 07:50:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1284
1749023700000|2025-06-04 07:55:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|2176
1749024000000|2025-06-04 08:00:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|905
1749024300000|2025-06-04 08:05:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1792
1749024600000|2025-06-04 08:10:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1815
1749024900000|2025-06-04 08:15:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|2622
1749025200000|2025-06-04 08:20:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|867
1749025500000|2025-06-04 08:25:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1056
1749025800000|2025-06-04 08:30:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|3401
1749026100000|2025-06-04 08:35:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|2132
1749026400000|2025-06-04 08:40:00|11045|11041|11045|11041|11045|11041|11043.4|11039.4|926
1749026700000|2025-06-04 08:45:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1236
1749027000000|2025-06-04 08:50:00|||||||||876
1749027300000|2025-06-04 08:55:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|444
1749027600000|2025-06-04 09:00:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|613
1749027900000|2025-06-04 09:05:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|819
1749028200000|2025-06-04 09:10:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|259
1749028500000|2025-06-04 09:15:00|||||||||472
1749028800000|2025-06-04 09:20:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2187
1749029100000|2025-06-04 09:25:00|||||||||706
1749029400000|2025-06-04 09:30:00|||||||||42
1749029700000|2025-06-04 09:35:00|||||||||1511
1749030000000|2025-06-04 09:40:00|||||||||1095
1749030300000|2025-06-04 09:45:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|3453
1749030600000|2025-06-04 09:50:00|||||||||13
1749030900000|2025-06-04 09:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|1099
1749031200000|2025-06-04 10:00:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|534
1749031500000|2025-06-04 10:05:00|11045|11041|11046.5|11042.5|11048.1|11044.1|11045|11041|5720
1749031800000|2025-06-04 10:10:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1228
1749032100000|2025-06-04 10:15:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|1517
1749032400000|2025-06-04 10:20:00|||||||||1782
1749032700000|2025-06-04 10:25:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|797
1749033000000|2025-06-04 10:30:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|2093
1749033300000|2025-06-04 10:35:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|2121
1749033600000|2025-06-04 10:40:00|||||||||633
1749033900000|2025-06-04 10:45:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1324
1749034200000|2025-06-04 10:50:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|380
1749034500000|2025-06-04 10:55:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1525
1749034800000|2025-06-04 11:00:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|634
1749035100000|2025-06-04 11:05:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1064
1749035400000|2025-06-04 11:10:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|149
1749035700000|2025-06-04 11:15:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|873
1749036000000|2025-06-04 11:20:00|11045|11041|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|2033
1749036300000|2025-06-04 11:25:00|11045|11041|11041.8|11037.8|11045|11041|11041.8|11037.8|2961
1749036600000|2025-06-04 11:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2543
1749036900000|2025-06-04 11:35:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|1396
1749037200000|2025-06-04 11:40:00|||||||||797
1749037500000|2025-06-04 11:45:00|11041.8|11037.8|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|785
1749037800000|2025-06-04 11:50:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|943
1749038100000|2025-06-04 11:55:00|11040.3|11036.3|11043.4|11039.4|11043.4|11039.4|11040.3|11036.3|4423
1749038400000|2025-06-04 12:00:00|11045|11041|11049.7|11045.7|11049.7|11045.7|11045|11041|5918
1749038700000|2025-06-04 12:05:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1389
1749039000000|2025-06-04 12:10:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|2207
1749039300000|2025-06-04 12:15:00|11057.5|11053.5|11066.8|11062.8|11068.4|11064.4|11057.5|11053.5|30149
1749039600000|2025-06-04 12:20:00|11068.4|11064.4|11071.5|11067.5|11074.7|11070.7|11066.8|11062.8|13928
1749039900000|2025-06-04 12:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|15324
1749040200000|2025-06-04 12:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11071.5|11067.5|8002
1749040500000|2025-06-04 12:35:00|11073.1|11069.1|11080.9|11076.9|11082.5|11078.5|11073.1|11069.1|10971
1749040800000|2025-06-04 12:40:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11080.9|11076.9|11829
1749041100000|2025-06-04 12:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|8171
1749041400000|2025-06-04 12:50:00|11085.6|11081.6|11080.9|11076.9|11085.6|11081.6|11077.8|11073.8|10702
1749041700000|2025-06-04 12:55:00|11082.5|11078.5|11079.3|11075.3|11084|11080|11079.3|11075.3|10573
1749042000000|2025-06-04 13:00:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|5018
1749042300000|2025-06-04 13:05:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|7412
1749042600000|2025-06-04 13:10:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3652
1749042900000|2025-06-04 13:15:00|11073.1|11069.1|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|4382
1749043200000|2025-06-04 13:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|4279
1749043500000|2025-06-04 13:25:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|5033
1749043800000|2025-06-04 13:30:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|5362
1749044100000|2025-06-04 13:35:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|5374
1749044400000|2025-06-04 13:40:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2423
1749044700000|2025-06-04 13:45:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11073.1|11069.1|6425
1749045000000|2025-06-04 13:50:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|7974
1749045300000|2025-06-04 13:55:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|5774
1749045600000|2025-06-04 14:00:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11082.5|11078.5|24453
1749045900000|2025-06-04 14:05:00|11093.4|11089.4|11101.2|11097.2|11104.3|11100.3|11091.8|11087.8|23711
1749046200000|2025-06-04 14:10:00|11099.7|11095.7|11099.7|11095.7|11105.9|11101.9|11098.1|11094.1|13457
1749046500000|2025-06-04 14:15:00|11098.1|11094.1|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|14793
1749046800000|2025-06-04 14:20:00|11096.5|11092.5|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|8736
1749047100000|2025-06-04 14:25:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11093.4|11089.4|8481
1749047400000|2025-06-04 14:30:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|7977
1749047700000|2025-06-04 14:35:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11096.5|11092.5|5337
1749048000000|2025-06-04 14:40:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11101.2|11097.2|7292
1749048300000|2025-06-04 14:45:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|6565
1749048600000|2025-06-04 14:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|4172
1749048900000|2025-06-04 14:55:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|4418
1749049200000|2025-06-04 15:00:00|11102.8|11098.8|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|7250
1749049500000|2025-06-04 15:05:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|3802
1749049800000|2025-06-04 15:10:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11095|11091|8306
1749050100000|2025-06-04 15:15:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|4617
1749050400000|2025-06-04 15:20:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|4960
1749050700000|2025-06-04 15:25:00|11105.9|11101.9|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|5454
1749051000000|2025-06-04 15:30:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|2690
1749051300000|2025-06-04 15:35:00|11107.5|11103.5|11101.2|11097.2|11107.5|11103.5|11101.2|11097.2|5466
1749051600000|2025-06-04 15:40:00|11099.7|11095.7|11102.8|11098.8|11104.3|11100.3|11099.7|11095.7|5652
1749051900000|2025-06-04 15:45:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|2834
1749052200000|2025-06-04 15:50:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|5680
1749052500000|2025-06-04 15:55:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|4665
1749052800000|2025-06-04 16:00:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11109|11105|10017
1749053100000|2025-06-04 16:05:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|5113
1749053400000|2025-06-04 16:10:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|7220
1749053700000|2025-06-04 16:15:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|7988
1749054000000|2025-06-04 16:20:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|5616
1749054300000|2025-06-04 16:25:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|4295
1749054600000|2025-06-04 16:30:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11116.8|11112.8|4255
1749054900000|2025-06-04 16:35:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2062
1749055200000|2025-06-04 16:40:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|5342
1749055500000|2025-06-04 16:45:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|3812
1749055800000|2025-06-04 16:50:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|3304
1749056100000|2025-06-04 16:55:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|2650
1749056400000|2025-06-04 17:00:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|4453
1749056700000|2025-06-04 17:05:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|3882
1749057000000|2025-06-04 17:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|4747
1749057300000|2025-06-04 17:15:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2344
1749057600000|2025-06-04 17:20:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1809
1749057900000|2025-06-04 17:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|4122
1749058200000|2025-06-04 17:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|5187
1749058500000|2025-06-04 17:35:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|3549
1749058800000|2025-06-04 17:40:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1694
1749059100000|2025-06-04 17:45:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|2432
1749059400000|2025-06-04 17:50:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|6376
1749059700000|2025-06-04 17:55:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|2903
1749060000000|2025-06-04 18:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|5805
1749060300000|2025-06-04 18:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|4755
1749060600000|2025-06-04 18:10:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|4420
1749060900000|2025-06-04 18:15:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1723
1749061200000|2025-06-04 18:20:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|2251
1749061500000|2025-06-04 18:25:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1387
1749061800000|2025-06-04 18:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|2956
1749062100000|2025-06-04 18:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|3610
1749062400000|2025-06-04 18:40:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2741
1749062700000|2025-06-04 18:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1720
1749063000000|2025-06-04 18:50:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|3932
1749063300000|2025-06-04 18:55:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|8597
1749063600000|2025-06-04 19:00:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|4674
1749063900000|2025-06-04 19:05:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2658
1749064200000|2025-06-04 19:10:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1320
1749064500000|2025-06-04 19:15:00|||||||||1040
1749064800000|2025-06-04 19:20:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|3905
1749065100000|2025-06-04 19:25:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1902
1749065400000|2025-06-04 19:30:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1327
1749065700000|2025-06-04 19:35:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|577
1749066000000|2025-06-04 19:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|2438
1749066300000|2025-06-04 19:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3449
1749066600000|2025-06-04 19:50:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|5366
1749066900000|2025-06-04 19:55:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|3148
1749067200000|2025-06-04 20:00:00|11113.7|11109.7|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|9438
1749067500000|2025-06-04 20:05:00|11120|11116|11120|11116|11120|11116|11120|11116|2929
1749067800000|2025-06-04 20:10:00|||||||||1954
1749068100000|2025-06-04 20:15:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1362
1749068400000|2025-06-04 20:20:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1390
1749068700000|2025-06-04 20:25:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|2565
1749069000000|2025-06-04 20:30:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2462
1749069300000|2025-06-04 20:35:00|||||||||869
1749069600000|2025-06-04 20:40:00|||||||||1447
1749069900000|2025-06-04 20:45:00|||||||||653
1749070200000|2025-06-04 20:50:00|||||||||928
1749070500000|2025-06-04 20:55:00|||||||||3945
1749074400000|2025-06-04 22:00:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|302
1749074700000|2025-06-04 22:05:00|||||||||8
1749075000000|2025-06-04 22:10:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1403
1749075300000|2025-06-04 22:15:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1178
1749075600000|2025-06-04 22:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|510
1749075900000|2025-06-04 22:25:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|250
1749076200000|2025-06-04 22:30:00|||||||||796
1749076500000|2025-06-04 22:35:00|||||||||21
1749076800000|2025-06-04 22:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|165
1749077100000|2025-06-04 22:45:00|||||||||229
1749077400000|2025-06-04 22:50:00|||||||||186
1749077700000|2025-06-04 22:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|280
1749078000000|2025-06-04 23:00:00|||||||||293
1749078300000|2025-06-04 23:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1376
1749078600000|2025-06-04 23:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|229
1749078900000|2025-06-04 23:15:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|644
1749079200000|2025-06-04 23:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|391
1749079500000|2025-06-04 23:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|546
1749079800000|2025-06-04 23:30:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|287
1749080100000|2025-06-04 23:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|188
1749080400000|2025-06-04 23:40:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|516
1749080700000|2025-06-04 23:45:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1271
1749081000000|2025-06-04 23:50:00|||||||||136
1749081300000|2025-06-04 23:55:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1046
1749081600000|2025-06-05 00:00:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1247
1749081900000|2025-06-05 00:05:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|213
1749082200000|2025-06-05 00:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|504
1749082500000|2025-06-05 00:15:00|11113.7|11109.7|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|822
1749082800000|2025-06-05 00:20:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|614
1749083100000|2025-06-05 00:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|437
1749083400000|2025-06-05 00:30:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|764
1749083700000|2025-06-05 00:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|106
1749084000000|2025-06-05 00:40:00|||||||||418
1749084300000|2025-06-05 00:45:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1023
1749084600000|2025-06-05 00:50:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|288
1749084900000|2025-06-05 00:55:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2622
1749085200000|2025-06-05 01:00:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2835
1749085500000|2025-06-05 01:05:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1288
1749085800000|2025-06-05 01:10:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|527
1749086100000|2025-06-05 01:15:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|531
1749086400000|2025-06-05 01:20:00|||||||||326
1749086700000|2025-06-05 01:25:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1077
1749087000000|2025-06-05 01:30:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|1772
1749087300000|2025-06-05 01:35:00|||||||||483
1749087600000|2025-06-05 01:40:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1828
1749087900000|2025-06-05 01:45:00|||||||||296
1749088200000|2025-06-05 01:50:00|11109|11105|11109|11105|11109|11105|11109|11105|943
1749088500000|2025-06-05 01:55:00|||||||||13
1749088800000|2025-06-05 02:00:00|||||||||15
1749089100000|2025-06-05 02:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|857
1749089400000|2025-06-05 02:10:00|||||||||49
1749089700000|2025-06-05 02:15:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|2518
1749090000000|2025-06-05 02:20:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|943
1749090300000|2025-06-05 02:25:00|||||||||148
1749090600000|2025-06-05 02:30:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|982
1749090900000|2025-06-05 02:35:00|||||||||39
1749091200000|2025-06-05 02:40:00|||||||||90
1749091500000|2025-06-05 02:45:00|||||||||55
1749091800000|2025-06-05 02:50:00|||||||||15
1749092100000|2025-06-05 02:55:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|867
1749092400000|2025-06-05 03:00:00|||||||||376
1749092700000|2025-06-05 03:05:00|||||||||6
1749093000000|2025-06-05 03:10:00|||||||||81
1749093300000|2025-06-05 03:15:00|||||||||321
1749093600000|2025-06-05 03:20:00|11108.3|11104.3|11107.5|11103.5|11108.3|11104.3|11107.5|11103.5|283
1749093900000|2025-06-05 03:25:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|994
1749094200000|2025-06-05 03:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|604
1749094500000|2025-06-05 03:35:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|4170
1749094800000|2025-06-05 03:40:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1633
1749095100000|2025-06-05 03:45:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1050
1749095400000|2025-06-05 03:50:00|11109|11105|11109|11105|11109|11105|11109|11105|1594
1749095700000|2025-06-05 03:55:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11109|11105|2398
1749096000000|2025-06-05 04:00:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|716
1749096300000|2025-06-05 04:05:00|||||||||50
1749096600000|2025-06-05 04:10:00|||||||||7
1749096900000|2025-06-05 04:15:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|303
1749097200000|2025-06-05 04:20:00|||||||||206
1749097500000|2025-06-05 04:25:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1006
1749097800000|2025-06-05 04:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|296
1749098100000|2025-06-05 04:35:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3267
1749098400000|2025-06-05 04:40:00|||||||||247
1749098700000|2025-06-05 04:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|682
1749099000000|2025-06-05 04:50:00|||||||||506
1749099300000|2025-06-05 04:55:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|433
1749099600000|2025-06-05 05:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|863
1749099900000|2025-06-05 05:05:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1427
1749100200000|2025-06-05 05:10:00|||||||||38
1749100500000|2025-06-05 05:15:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|587
1749100800000|2025-06-05 05:20:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|597
1749101100000|2025-06-05 05:25:00|||||||||56
1749101400000|2025-06-05 05:30:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|554
1749101700000|2025-06-05 05:35:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2003
1749102000000|2025-06-05 05:40:00|||||||||23
1749102300000|2025-06-05 05:45:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|423
1749102600000|2025-06-05 05:50:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|232
1749102900000|2025-06-05 05:55:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1134
1749103200000|2025-06-05 06:00:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|683
1749103500000|2025-06-05 06:05:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|2643
1749103800000|2025-06-05 06:10:00|11111.4|11107.4|11109|11105|11112.2|11108.2|11109|11105|2192
1749104100000|2025-06-05 06:15:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1368
1749104400000|2025-06-05 06:20:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|701
1749104700000|2025-06-05 06:25:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|666
1749105000000|2025-06-05 06:30:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2139
1749105300000|2025-06-05 06:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1893
1749105600000|2025-06-05 06:40:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2002
1749105900000|2025-06-05 06:45:00|||||||||714
1749106200000|2025-06-05 06:50:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1377
1749106500000|2025-06-05 06:55:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|2428
1749106800000|2025-06-05 07:00:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|2091
1749107100000|2025-06-05 07:05:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1785
1749107400000|2025-06-05 07:10:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1769
1749107700000|2025-06-05 07:15:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|1971
1749108000000|2025-06-05 07:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|683
1749108300000|2025-06-05 07:25:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1525
1749108600000|2025-06-05 07:30:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|6987
1749108900000|2025-06-05 07:35:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|3356
1749109200000|2025-06-05 07:40:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1577
1749109500000|2025-06-05 07:45:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1147
1749109800000|2025-06-05 07:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|3608
1749110100000|2025-06-05 07:55:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1237
1749110400000|2025-06-05 08:00:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2527
1749110700000|2025-06-05 08:05:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1302
1749111000000|2025-06-05 08:10:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2117
1749111300000|2025-06-05 08:15:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2815
1749111600000|2025-06-05 08:20:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|2192
1749111900000|2025-06-05 08:25:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|3631
1749112200000|2025-06-05 08:30:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1565
1749112500000|2025-06-05 08:35:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1335
1749112800000|2025-06-05 08:40:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|2136
1749113100000|2025-06-05 08:45:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1635
1749113400000|2025-06-05 08:50:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|4799
1749113700000|2025-06-05 08:55:00|11113.7|11109.7|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|4535
1749114000000|2025-06-05 09:00:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|4326
1749114300000|2025-06-05 09:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|3245
1749114600000|2025-06-05 09:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1709
1749114900000|2025-06-05 09:15:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2501
1749115200000|2025-06-05 09:20:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1536
1749115500000|2025-06-05 09:25:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|274
1749115800000|2025-06-05 09:30:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1468
1749116100000|2025-06-05 09:35:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|942
1749116400000|2025-06-05 09:40:00|||||||||247
1749116700000|2025-06-05 09:45:00|11120|11116|11120|11116|11120|11116|11120|11116|505
1749117000000|2025-06-05 09:50:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|2337
1749117300000|2025-06-05 09:55:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|994
1749117600000|2025-06-05 10:00:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|3406
1749117900000|2025-06-05 10:05:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|710
1749118200000|2025-06-05 10:10:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1271
1749118500000|2025-06-05 10:15:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|276
1749118800000|2025-06-05 10:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|843
1749119100000|2025-06-05 10:25:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|569
1749119400000|2025-06-05 10:30:00|||||||||310
1749119700000|2025-06-05 10:35:00|||||||||87
1749120000000|2025-06-05 10:40:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3550
1749120300000|2025-06-05 10:45:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1411
1749120600000|2025-06-05 10:50:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1992
1749120900000|2025-06-05 10:55:00|||||||||508
1749121200000|2025-06-05 11:00:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1500
1749121500000|2025-06-05 11:05:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|7101
1749121800000|2025-06-05 11:10:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|3387
1749122100000|2025-06-05 11:15:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|6090
1749122400000|2025-06-05 11:20:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|3870
1749122700000|2025-06-05 11:25:00|11126.2|11122.2|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|7344
1749123000000|2025-06-05 11:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|6761
1749123300000|2025-06-05 11:35:00|||||||||1375
1749123600000|2025-06-05 11:40:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|2940
1749123900000|2025-06-05 11:45:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|2968
1749124200000|2025-06-05 11:50:00|||||||||1084
1749124500000|2025-06-05 11:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|2395
1749124800000|2025-06-05 12:00:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|7980
1749125100000|2025-06-05 12:05:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|6805
1749125400000|2025-06-05 12:10:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|7640
1749125700000|2025-06-05 12:15:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11126.2|11122.2|9503
1749126000000|2025-06-05 12:20:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|7595
1749126300000|2025-06-05 12:25:00|11129.3|11125.3|11131.7|11127.7|11134|11130|11127.8|11123.8|9226
1749126600000|2025-06-05 12:30:00|11132.5|11128.5|11132.5|11128.5|11146.5|11142.5|11132.5|11128.5|49156
1749126900000|2025-06-05 12:35:00|11130.9|11126.9|11135.6|11131.6|11137.2|11133.2|11130.9|11126.9|13432
1749127200000|2025-06-05 12:40:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11130.9|11126.9|10734
1749127500000|2025-06-05 12:45:00|11134|11130|11124.7|11120.7|11134|11130|11120|11116|21978
1749127800000|2025-06-05 12:50:00|11123.1|11119.1|11126.2|11122.2|11129.3|11125.3|11121.5|11117.5|20493
1749128100000|2025-06-05 12:55:00|11127.8|11123.8|11123.1|11119.1|11127.8|11123.8|11121.5|11117.5|5638
1749128400000|2025-06-05 13:00:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11118.4|11114.4|8011
1749128700000|2025-06-05 13:05:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11115.3|11111.3|11097
1749129000000|2025-06-05 13:10:00|11116.8|11112.8|11112.2|11108.2|11118.4|11114.4|11112.2|11108.2|13962
1749129300000|2025-06-05 13:15:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11109|11105|12022
1749129600000|2025-06-05 13:20:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|8996
1749129900000|2025-06-05 13:25:00|11107.5|11103.5|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|13600
1749130200000|2025-06-05 13:30:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11107.5|11103.5|10227
1749130500000|2025-06-05 13:35:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|8913
1749130800000|2025-06-05 13:40:00|11116.8|11112.8|11120|11116|11120|11116|11115.3|11111.3|6405
1749131100000|2025-06-05 13:45:00|11121.5|11117.5|11120|11116|11124.7|11120.7|11118.4|11114.4|10776
1749131400000|2025-06-05 13:50:00|11118.4|11114.4|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|8613
1749131700000|2025-06-05 13:55:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|4945
1749132000000|2025-06-05 14:00:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11115.3|11111.3|6582
1749132300000|2025-06-05 14:05:00|11120|11116|11118.4|11114.4|11120|11116|11115.3|11111.3|4204
1749132600000|2025-06-05 14:10:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|3712
1749132900000|2025-06-05 14:15:00|11118.4|11114.4|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|8313
1749133200000|2025-06-05 14:20:00|11120|11116|11115.3|11111.3|11120|11116|11115.3|11111.3|7846
1749133500000|2025-06-05 14:25:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|8395
1749133800000|2025-06-05 14:30:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|6760
1749134100000|2025-06-05 14:35:00|11109|11105|11102.8|11098.8|11112.2|11108.2|11101.2|11097.2|19162
1749134400000|2025-06-05 14:40:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11099.7|11095.7|16667
1749134700000|2025-06-05 14:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|14502
1749135000000|2025-06-05 14:50:00|11099.7|11095.7|11099.7|11095.7|11104.3|11100.3|11099.7|11095.7|8086
1749135300000|2025-06-05 14:55:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11095|11091|9994
1749135600000|2025-06-05 15:00:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|6006
1749135900000|2025-06-05 15:05:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|9917
1749136200000|2025-06-05 15:10:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|5388
1749136500000|2025-06-05 15:15:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|7609
1749136800000|2025-06-05 15:20:00|11088.7|11084.7|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|4272
1749137100000|2025-06-05 15:25:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|3252
1749137400000|2025-06-05 15:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|4137
1749137700000|2025-06-05 15:35:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|5031
1749138000000|2025-06-05 15:40:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|6747
1749138300000|2025-06-05 15:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|2119
1749138600000|2025-06-05 15:50:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|8114
1749138900000|2025-06-05 15:55:00|11085.6|11081.6|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|5757
1749139200000|2025-06-05 16:00:00|11087.2|11083.2|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|3506
1749139500000|2025-06-05 16:05:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2340
1749139800000|2025-06-05 16:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|4122
1749140100000|2025-06-05 16:15:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3655
1749140400000|2025-06-05 16:20:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|4948
1749140700000|2025-06-05 16:25:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|4330
1749141000000|2025-06-05 16:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|5261
1749141300000|2025-06-05 16:35:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|2152
1749141600000|2025-06-05 16:40:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|3482
1749141900000|2025-06-05 16:45:00|11091.8|11087.8|11096.5|11092.5|11096.5|11092.5|11091.8|11087.8|8624
1749142200000|2025-06-05 16:50:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|4510
1749142500000|2025-06-05 16:55:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|8057
1749142800000|2025-06-05 17:00:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|3397
1749143100000|2025-06-05 17:05:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|4616
1749143400000|2025-06-05 17:10:00|11095|11091|11085.6|11081.6|11095|11091|11085.6|11081.6|8889
1749143700000|2025-06-05 17:15:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|4109
1749144000000|2025-06-05 17:20:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|4491
1749144300000|2025-06-05 17:25:00|||||||||2714
1749144600000|2025-06-05 17:30:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11082.5|11078.5|5095
1749144900000|2025-06-05 17:35:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|1717
1749145200000|2025-06-05 17:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2291
1749145500000|2025-06-05 17:45:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|2036
1749145800000|2025-06-05 17:50:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|5500
1749146100000|2025-06-05 17:55:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2669
1749146400000|2025-06-05 18:00:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1527
1749146700000|2025-06-05 18:05:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|3253
1749147000000|2025-06-05 18:10:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|4091
1749147300000|2025-06-05 18:15:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2852
1749147600000|2025-06-05 18:20:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|4286
1749147900000|2025-06-05 18:25:00|||||||||1718
1749148200000|2025-06-05 18:30:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|8735
1749148500000|2025-06-05 18:35:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|4232
1749148800000|2025-06-05 18:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2403
1749149100000|2025-06-05 18:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|3765
1749149400000|2025-06-05 18:50:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|3078
1749149700000|2025-06-05 18:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|15425
1749150000000|2025-06-05 19:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|3589
1749150300000|2025-06-05 19:05:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|6709
1749150600000|2025-06-05 19:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|6368
1749150900000|2025-06-05 19:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|7848
1749151200000|2025-06-05 19:20:00|11079.3|11075.3|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|5389
1749151500000|2025-06-05 19:25:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2633
1749151800000|2025-06-05 19:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3547
1749152100000|2025-06-05 19:35:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3769
1749152400000|2025-06-05 19:40:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|6463
1749152700000|2025-06-05 19:45:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|7838
1749153000000|2025-06-05 19:50:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|4403
1749153300000|2025-06-05 19:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|4813
1749153600000|2025-06-05 20:00:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|7100
1749153900000|2025-06-05 20:05:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|5850
1749154200000|2025-06-05 20:10:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|3865
1749154500000|2025-06-05 20:15:00|11080.1|11076.1|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|6042
1749154800000|2025-06-05 20:20:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1341
1749155100000|2025-06-05 20:25:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2577
1749155400000|2025-06-05 20:30:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|2352
1749155700000|2025-06-05 20:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1964
1749156000000|2025-06-05 20:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1296
1749156300000|2025-06-05 20:45:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2913
1749156600000|2025-06-05 20:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1721
1749156900000|2025-06-05 20:55:00|||||||||3172
1749160800000|2025-06-05 22:00:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|756
1749161100000|2025-06-05 22:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|574
1749161400000|2025-06-05 22:10:00|||||||||436
1749161700000|2025-06-05 22:15:00|11081.7|11077.7|11079.3|11075.3|11081.7|11077.7|11079.3|11075.3|494
1749162000000|2025-06-05 22:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|281
1749162300000|2025-06-05 22:25:00|||||||||189
1749162600000|2025-06-05 22:30:00|||||||||25
1749162900000|2025-06-05 22:35:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|101
1749163200000|2025-06-05 22:40:00|||||||||3
1749163500000|2025-06-05 22:45:00|||||||||21
1749163800000|2025-06-05 22:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|20
1749164100000|2025-06-05 22:55:00|||||||||49
1749164400000|2025-06-05 23:00:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|873
1749164700000|2025-06-05 23:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|163
1749165000000|2025-06-05 23:10:00|||||||||28
1749165300000|2025-06-05 23:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|333
1749165600000|2025-06-05 23:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|269
1749165900000|2025-06-05 23:25:00|||||||||1
1749166200000|2025-06-05 23:30:00|||||||||4
1749166500000|2025-06-05 23:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|168
1749166800000|2025-06-05 23:40:00|11080.1|11076.1|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|504
1749167100000|2025-06-05 23:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|360
1749167400000|2025-06-05 23:50:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|614
1749167700000|2025-06-05 23:55:00|||||||||75
1749168000000|2025-06-06 00:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|742
1749168300000|2025-06-06 00:05:00|||||||||600
1749168600000|2025-06-06 00:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|988
1749168900000|2025-06-06 00:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|625
1749169200000|2025-06-06 00:20:00|||||||||34
1749169500000|2025-06-06 00:25:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|686
1749169800000|2025-06-06 00:30:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1504
1749170100000|2025-06-06 00:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|218
1749170400000|2025-06-06 00:40:00|||||||||547
1749170700000|2025-06-06 00:45:00|||||||||248
1749171000000|2025-06-06 00:50:00|||||||||192
1749171300000|2025-06-06 00:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|702
1749171600000|2025-06-06 01:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|268
1749171900000|2025-06-06 01:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|353
1749172200000|2025-06-06 01:10:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1015
1749172500000|2025-06-06 01:15:00|||||||||409
1749172800000|2025-06-06 01:20:00|11084|11080|11084|11080|11084|11080|11084|11080|368
1749173100000|2025-06-06 01:25:00|||||||||95
1749173400000|2025-06-06 01:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|1020
1749173700000|2025-06-06 01:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1738
1749174000000|2025-06-06 01:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|610
1749174300000|2025-06-06 01:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|664
1749174600000|2025-06-06 01:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|333
1749174900000|2025-06-06 01:55:00|||||||||450
1749175200000|2025-06-06 02:00:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|620
1749175500000|2025-06-06 02:05:00|11084|11080|11084|11080|11084|11080|11084|11080|208
1749175800000|2025-06-06 02:10:00|||||||||102
1749176400000|2025-06-06 02:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|520
1749176700000|2025-06-06 02:25:00|||||||||26
1749177000000|2025-06-06 02:30:00|||||||||43
1749177300000|2025-06-06 02:35:00|||||||||77
1749177600000|2025-06-06 02:40:00|||||||||114
1749177900000|2025-06-06 02:45:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|626
1749178200000|2025-06-06 02:50:00|||||||||344
1749178500000|2025-06-06 02:55:00|||||||||12
1749178800000|2025-06-06 03:00:00|||||||||259
1749179100000|2025-06-06 03:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|622
1749179400000|2025-06-06 03:10:00|||||||||24
1749179700000|2025-06-06 03:15:00|||||||||65
1749180000000|2025-06-06 03:20:00|||||||||44
1749180300000|2025-06-06 03:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|498
1749180600000|2025-06-06 03:30:00|11086.4|11082.4|11085.6|11081.6|11086.4|11082.4|11085.6|11081.6|413
1749180900000|2025-06-06 03:35:00|11084|11080|11084|11080|11084|11080|11084|11080|285
1749181200000|2025-06-06 03:40:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|176
1749181500000|2025-06-06 03:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|82
1749181800000|2025-06-06 03:50:00|11084|11080|11084|11080|11084|11080|11084|11080|19
1749182100000|2025-06-06 03:55:00|||||||||125
1749182400000|2025-06-06 04:00:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|433
1749182700000|2025-06-06 04:05:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|544
1749183000000|2025-06-06 04:10:00|||||||||2
1749183300000|2025-06-06 04:15:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|347
1749183600000|2025-06-06 04:20:00|||||||||8
1749183900000|2025-06-06 04:25:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|984
1749184200000|2025-06-06 04:30:00|||||||||1
1749184500000|2025-06-06 04:35:00|||||||||48
1749184800000|2025-06-06 04:40:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1464
1749185100000|2025-06-06 04:45:00|11084|11080|11084|11080|11084|11080|11084|11080|219
1749185700000|2025-06-06 04:55:00|||||||||65
1749186000000|2025-06-06 05:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|136
1749186300000|2025-06-06 05:05:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|424
1749186600000|2025-06-06 05:10:00|11084|11080|11084|11080|11084|11080|11084|11080|326
1749186900000|2025-06-06 05:15:00|||||||||259
1749187200000|2025-06-06 05:20:00|||||||||474
1749187500000|2025-06-06 05:25:00|||||||||135
1749187800000|2025-06-06 05:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084.8|11080.8|375
1749188100000|2025-06-06 05:35:00|||||||||27
1749188400000|2025-06-06 05:40:00|11084|11080|11084|11080|11084|11080|11084|11080|58
1749188700000|2025-06-06 05:45:00|||||||||307
1749189000000|2025-06-06 05:50:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|163
1749189300000|2025-06-06 05:55:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1070
1749189600000|2025-06-06 06:00:00|11084|11080|11084|11080|11084|11080|11084|11080|714
1749189900000|2025-06-06 06:05:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|436
1749190200000|2025-06-06 06:10:00|||||||||30
1749190500000|2025-06-06 06:15:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|970
1749190800000|2025-06-06 06:20:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|1470
1749191100000|2025-06-06 06:25:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|829
1749191400000|2025-06-06 06:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|217
1749191700000|2025-06-06 06:35:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|3631
1749192000000|2025-06-06 06:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|662
1749192300000|2025-06-06 06:45:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|594
1749192600000|2025-06-06 06:50:00|11084|11080|11084|11080|11084.8|11080.8|11084|11080|1260
1749192900000|2025-06-06 06:55:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1668
1749193200000|2025-06-06 07:00:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|3784
1749193500000|2025-06-06 07:05:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|893
1749193800000|2025-06-06 07:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3776
1749194100000|2025-06-06 07:15:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|4673
1749194400000|2025-06-06 07:20:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|6086
1749194700000|2025-06-06 07:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1335
1749195000000|2025-06-06 07:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1981
1749195300000|2025-06-06 07:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2117
1749195600000|2025-06-06 07:40:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2826
1749195900000|2025-06-06 07:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|3238
1749196200000|2025-06-06 07:50:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1017
1749196500000|2025-06-06 07:55:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1347
1749196800000|2025-06-06 08:00:00|||||||||1882
1749197100000|2025-06-06 08:05:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|3602
1749197400000|2025-06-06 08:10:00|||||||||988
1749197700000|2025-06-06 08:15:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2414
1749198000000|2025-06-06 08:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1420
1749198300000|2025-06-06 08:25:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1766
1749198600000|2025-06-06 08:30:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1287
1749198900000|2025-06-06 08:35:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1962
1749199200000|2025-06-06 08:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|438
1749199500000|2025-06-06 08:45:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1999
1749199800000|2025-06-06 08:50:00|||||||||180
1749200100000|2025-06-06 08:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1772
1749200400000|2025-06-06 09:00:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|939
1749200700000|2025-06-06 09:05:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1353
1749201000000|2025-06-06 09:10:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|4471
1749201300000|2025-06-06 09:15:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2350
1749201600000|2025-06-06 09:20:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|1990
1749201900000|2025-06-06 09:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|643
1749202200000|2025-06-06 09:30:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1049
1749202500000|2025-06-06 09:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1972
1749202800000|2025-06-06 09:40:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1346
1749203100000|2025-06-06 09:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2094
1749203400000|2025-06-06 09:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1599
1749203700000|2025-06-06 09:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1316
1749204000000|2025-06-06 10:00:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|1833
1749204300000|2025-06-06 10:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2487
1749204600000|2025-06-06 10:10:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1920
1749204900000|2025-06-06 10:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1079
1749205200000|2025-06-06 10:20:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1435
1749205500000|2025-06-06 10:25:00|11084|11080|11085.6|11081.6|11088.7|11084.7|11084|11080|6799
1749205800000|2025-06-06 10:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2549
1749206100000|2025-06-06 10:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3082
1749206400000|2025-06-06 10:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|3514
1749206700000|2025-06-06 10:45:00|||||||||818
1749207000000|2025-06-06 10:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2169
1749207300000|2025-06-06 10:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1696
1749207600000|2025-06-06 11:00:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2302
1749207900000|2025-06-06 11:05:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1584
1749208200000|2025-06-06 11:10:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1771
1749208500000|2025-06-06 11:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|984
1749208800000|2025-06-06 11:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|3064
1749209100000|2025-06-06 11:25:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|3087
1749209400000|2025-06-06 11:30:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|2000
1749209700000|2025-06-06 11:35:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1726
1749210000000|2025-06-06 11:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|4134
1749210300000|2025-06-06 11:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|4925
1749210600000|2025-06-06 11:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|5738
1749210900000|2025-06-06 11:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11666
1749211200000|2025-06-06 12:00:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|6036
1749211500000|2025-06-06 12:05:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|7476
1749211800000|2025-06-06 12:10:00|11074.7|11070.7|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|12578
1749212100000|2025-06-06 12:15:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|3754
1749212400000|2025-06-06 12:20:00|11074.7|11070.7|11070|11066|11074.7|11070.7|11070|11066|9692
1749212700000|2025-06-06 12:25:00|11069.2|11065.2|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|13974
1749213000000|2025-06-06 12:30:00|11067.6|11063.6|11049.7|11045.7|11068.4|11064.4|11045|11041|65798
1749213300000|2025-06-06 12:35:00|11051.2|11047.2|11037.2|11033.2|11051.2|11047.2|11035.6|11031.6|31627
1749213600000|2025-06-06 12:40:00|11035.6|11031.6|11038.7|11034.7|11040.3|11036.3|11034|11030|33512
1749213900000|2025-06-06 12:45:00|11040.3|11036.3|11029.3|11025.3|11040.3|11036.3|11027.8|11023.8|37012
1749214200000|2025-06-06 12:50:00|11027.8|11023.8|11030.9|11026.9|11032.5|11028.5|11027.8|11023.8|20749
1749214500000|2025-06-06 12:55:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|18942
1749214800000|2025-06-06 13:00:00|11027.8|11023.8|11023.1|11019.1|11027.8|11023.8|11020|11016|19278
1749215100000|2025-06-06 13:05:00|11024.7|11020.7|11030.9|11026.9|11032.5|11028.5|11024.7|11020.7|16958
1749215400000|2025-06-06 13:10:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|9840
1749215700000|2025-06-06 13:15:00|11032.5|11028.5|11024.7|11020.7|11032.5|11028.5|11023.1|11019.1|18034
1749216000000|2025-06-06 13:20:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|9333
1749216300000|2025-06-06 13:25:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|12400
1749216600000|2025-06-06 13:30:00|11021.5|11017.5|11026.2|11022.2|11027.8|11023.8|11018.4|11014.4|12877
1749216900000|2025-06-06 13:35:00|11024.7|11020.7|11023.1|11019.1|11026.2|11022.2|11021.5|11017.5|7466
1749217200000|2025-06-06 13:40:00|11021.5|11017.5|11020|11016|11026.2|11022.2|11020|11016|10431
1749217500000|2025-06-06 13:45:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|8646
1749217800000|2025-06-06 13:50:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|4989
1749218100000|2025-06-06 13:55:00|11018.4|11014.4|11018.4|11014.4|11023.1|11019.1|11018.4|11014.4|12782
1749218400000|2025-06-06 14:00:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|16595
1749218700000|2025-06-06 14:05:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|11389
1749219000000|2025-06-06 14:10:00|11016.8|11012.8|11021.5|11017.5|11021.5|11017.5|11015.3|11011.3|10019
1749219300000|2025-06-06 14:15:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|9420
1749219600000|2025-06-06 14:20:00|11018.4|11014.4|11023.1|11019.1|11023.1|11019.1|11018.4|11014.4|12244
1749219900000|2025-06-06 14:25:00|11024.7|11020.7|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|11908
1749220200000|2025-06-06 14:30:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|8741
1749220500000|2025-06-06 14:35:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|6385
1749220800000|2025-06-06 14:40:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|5945
1749221100000|2025-06-06 14:45:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|4333
1749221400000|2025-06-06 14:50:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|6776
1749221700000|2025-06-06 14:55:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|5515
1749222000000|2025-06-06 15:00:00|11020|11016|11016.8|11012.8|11020|11016|11015.3|11011.3|6039
1749222300000|2025-06-06 15:05:00|11015.3|11011.3|11012.2|11008.2|11016.8|11012.8|11012.2|11008.2|7040
1749222600000|2025-06-06 15:10:00|11010.6|11006.6|11013.7|11009.7|11015.3|11011.3|11010.6|11006.6|5332
1749222900000|2025-06-06 15:15:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11009|11005|13337
1749223200000|2025-06-06 15:20:00|11015.3|11011.3|11015.3|11011.3|11018.4|11014.4|11013.7|11009.7|8148
1749223500000|2025-06-06 15:25:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|7133
1749223800000|2025-06-06 15:30:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|5325
1749224100000|2025-06-06 15:35:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|8025
1749224400000|2025-06-06 15:40:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11012.2|11008.2|2676
1749224700000|2025-06-06 15:45:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|2780
1749225000000|2025-06-06 15:50:00|11012.2|11008.2|11010.6|11006.6|11013.7|11009.7|11010.6|11006.6|4475
1749225300000|2025-06-06 15:55:00|11009|11005|11009|11005|11009|11005|11009|11005|2861
1749225600000|2025-06-06 16:00:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|7949
1749225900000|2025-06-06 16:05:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|5489
1749226200000|2025-06-06 16:10:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|2163
1749226500000|2025-06-06 16:15:00|11009|11005|11005.9|11001.9|11009|11005|11005.9|11001.9|3545
1749226800000|2025-06-06 16:20:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|4643
1749227100000|2025-06-06 16:25:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|2704
1749227400000|2025-06-06 16:30:00|11005.9|11001.9|11004.3|11000.3|11009|11005|11004.3|11000.3|3839
1749227700000|2025-06-06 16:35:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|5195
1749228000000|2025-06-06 16:40:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|3239
1749228300000|2025-06-06 16:45:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1447
1749228600000|2025-06-06 16:50:00|||||||||2334
1749228900000|2025-06-06 16:55:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|7061
1749229200000|2025-06-06 17:00:00|11001.2|10997.2|11004.3|11000.3|11005.9|11001.9|11001.2|10997.2|6479
1749229500000|2025-06-06 17:05:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11001.2|10997.2|9161
1749229800000|2025-06-06 17:10:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|4979
1749230100000|2025-06-06 17:15:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|1608
1749230400000|2025-06-06 17:20:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|3865
1749230700000|2025-06-06 17:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|2753
1749231000000|2025-06-06 17:30:00|10999.7|10995.7|11002.8|10998.8|11004.3|11000.3|10999.7|10995.7|2931
1749231300000|2025-06-06 17:35:00|11001.2|10997.2|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|3188
1749231600000|2025-06-06 17:40:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|830
1749231900000|2025-06-06 17:45:00|||||||||1554
1749232200000|2025-06-06 17:50:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1449
1749232500000|2025-06-06 17:55:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|3141
1749232800000|2025-06-06 18:00:00|10999.7|10995.7|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|8938
1749233100000|2025-06-06 18:05:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|2129
1749233400000|2025-06-06 18:10:00|||||||||2129
1749233700000|2025-06-06 18:15:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|1265
1749234000000|2025-06-06 18:20:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|2097
1749234300000|2025-06-06 18:25:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|9318
1749234600000|2025-06-06 18:30:00|10999.7|10995.7|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|7327
1749234900000|2025-06-06 18:35:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|5628
1749235200000|2025-06-06 18:40:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|4743
1749235500000|2025-06-06 18:45:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|3735
1749235800000|2025-06-06 18:50:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|7944
1749236100000|2025-06-06 18:55:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10991.8|10987.8|21860
1749236400000|2025-06-06 19:00:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|9116
1749236700000|2025-06-06 19:05:00|||||||||1489
1749237000000|2025-06-06 19:10:00|10991.8|10987.8|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|5395
1749237300000|2025-06-06 19:15:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2777
1749237600000|2025-06-06 19:20:00|10993.4|10989.4|10991.8|10987.8|10993.4|10989.4|10991.8|10987.8|2355
1749237900000|2025-06-06 19:25:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|4712
1749238200000|2025-06-06 19:30:00|10995|10991|10995|10991|10995|10991|10993.4|10989.4|7384
1749238500000|2025-06-06 19:35:00|||||||||3100
1749238800000|2025-06-06 19:40:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|1424
1749239100000|2025-06-06 19:45:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|3717
1749239400000|2025-06-06 19:50:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|4812
1749239700000|2025-06-06 19:55:00|10996.5|10992.5|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|13418
1749240000000|2025-06-06 20:00:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10995|10991|11860
1749240300000|2025-06-06 20:05:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|2454
1749240600000|2025-06-06 20:10:00|10996.5|10992.5|10995|10991|10996.5|10992.5|10995|10991|2510
1749240900000|2025-06-06 20:15:00|||||||||484
1749241200000|2025-06-06 20:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1646
1749241500000|2025-06-06 20:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2945
1749241800000|2025-06-06 20:30:00|10996.5|10992.5|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|2576
1749242100000|2025-06-06 20:35:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|1512
1749242400000|2025-06-06 20:40:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|3185
1749242700000|2025-06-06 20:45:00|||||||||1691
1749243000000|2025-06-06 20:50:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|2126
1749243300000|2025-06-06 20:55:00|10995|10991|10995|10991|10995|10991|10995|10991|4245
1749420000000|2025-06-08 22:00:00|10997.3|10993.3|10993.4|10989.4|10998.1|10994.1|10993.4|10989.4|895
1749420300000|2025-06-08 22:05:00|10995|10991|10996.5|10992.5|10998.1|10994.1|10995|10991|2133
1749420600000|2025-06-08 22:10:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|568
1749420900000|2025-06-08 22:15:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|235
1749421200000|2025-06-08 22:20:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|261
1749421500000|2025-06-08 22:25:00|||||||||274
1749421800000|2025-06-08 22:30:00|||||||||29
1749422100000|2025-06-08 22:35:00|||||||||86
1749422400000|2025-06-08 22:40:00|||||||||320
1749422700000|2025-06-08 22:45:00|10995|10991|10995|10991|10995|10991|10995|10991|244
1749423000000|2025-06-08 22:50:00|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|10993.4|10989.4|332
1749423300000|2025-06-08 22:55:00|10995|10991|10993.4|10989.4|10995|10991|10993.4|10989.4|568
1749423600000|2025-06-08 23:00:00|10995|10991|10995|10991|10995|10991|10995|10991|221
1749423900000|2025-06-08 23:05:00|||||||||247
1749424200000|2025-06-08 23:10:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|1174
1749424500000|2025-06-08 23:15:00|10995|10991|10995|10991|10995|10991|10995|10991|81
1749424800000|2025-06-08 23:20:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|85
1749425100000|2025-06-08 23:25:00|10998.1|10994.1|10996.5|10992.5|10998.1|10994.1|10996.5|10992.5|768
1749425400000|2025-06-08 23:30:00|||||||||292
1749425700000|2025-06-08 23:35:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|1330
1749426000000|2025-06-08 23:40:00|||||||||94
1749426300000|2025-06-08 23:45:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|1132
1749426600000|2025-06-08 23:50:00|10993.4|10989.4|10995|10991|10995|10991|10993.4|10989.4|295
1749426900000|2025-06-08 23:55:00|10993.4|10989.4|10996.5|10992.5|10996.5|10992.5|10993.4|10989.4|1018
1749427200000|2025-06-09 00:00:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|1224
1749427500000|2025-06-09 00:05:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|883
1749427800000|2025-06-09 00:10:00|10999.7|10995.7|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|222
1749428100000|2025-06-09 00:15:00|10995|10991|10998.1|10994.1|10998.1|10994.1|10995|10991|1329
1749428400000|2025-06-09 00:20:00|10996.5|10992.5|10999.7|10995.7|10999.7|10995.7|10996.5|10992.5|1516
1749428700000|2025-06-09 00:25:00|11001.2|10997.2|11001.2|10997.2|11002.8|10998.8|11001.2|10997.2|1532
1749429000000|2025-06-09 00:30:00|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|11002.8|10998.8|1606
1749429300000|2025-06-09 00:35:00|||||||||150
1749429600000|2025-06-09 00:40:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|2312
1749429900000|2025-06-09 00:45:00|||||||||1126
1749430200000|2025-06-09 00:50:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|1003
1749430500000|2025-06-09 00:55:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|924
1749430800000|2025-06-09 01:00:00|||||||||320
1749431100000|2025-06-09 01:05:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|742
1749431400000|2025-06-09 01:10:00|||||||||505
1749431700000|2025-06-09 01:15:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|910
1749432000000|2025-06-09 01:20:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|1449
1749432300000|2025-06-09 01:25:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|1691
1749432600000|2025-06-09 01:30:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|886
1749432900000|2025-06-09 01:35:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|1732
1749433200000|2025-06-09 01:40:00|||||||||153
1749433500000|2025-06-09 01:45:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|511
1749433800000|2025-06-09 01:50:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|591
1749434100000|2025-06-09 01:55:00|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|11004.3|11000.3|324
1749434400000|2025-06-09 02:00:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|668
1749434700000|2025-06-09 02:05:00|||||||||130
1749435000000|2025-06-09 02:10:00|||||||||25
1749435300000|2025-06-09 02:15:00|||||||||4
1749435600000|2025-06-09 02:20:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|363
1749435900000|2025-06-09 02:25:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|423
1749436200000|2025-06-09 02:30:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|387
1749436500000|2025-06-09 02:35:00|11009|11005|11009|11005|11009|11005|11009|11005|481
1749436800000|2025-06-09 02:40:00|||||||||309
1749437100000|2025-06-09 02:45:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|489
1749437400000|2025-06-09 02:50:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|597
1749437700000|2025-06-09 02:55:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|401
1749438000000|2025-06-09 03:00:00|||||||||180
1749438300000|2025-06-09 03:05:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1030
1749438600000|2025-06-09 03:10:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|415
1749438900000|2025-06-09 03:15:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|141
1749439200000|2025-06-09 03:20:00|||||||||248
1749439500000|2025-06-09 03:25:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|679
1749439800000|2025-06-09 03:30:00|||||||||49
1749440100000|2025-06-09 03:35:00|||||||||64
1749440400000|2025-06-09 03:40:00|||||||||6
1749440700000|2025-06-09 03:45:00|||||||||109
1749441000000|2025-06-09 03:50:00|11009|11005|11009|11005|11009|11005|11009|11005|525
1749441300000|2025-06-09 03:55:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|1498
1749441600000|2025-06-09 04:00:00|11009|11005|11009|11005|11009|11005|11009|11005|165
1749441900000|2025-06-09 04:05:00|||||||||358
1749442200000|2025-06-09 04:10:00|||||||||190
1749442500000|2025-06-09 04:15:00|||||||||132
1749442800000|2025-06-09 04:20:00|||||||||197
1749443100000|2025-06-09 04:25:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|332
1749443400000|2025-06-09 04:30:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|986
1749443700000|2025-06-09 04:35:00|11008.3|11004.3|11009|11005|11009|11005|11007.5|11003.5|951
1749444000000|2025-06-09 04:40:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|127
1749444300000|2025-06-09 04:45:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|281
1749444600000|2025-06-09 04:50:00|||||||||7
1749444900000|2025-06-09 04:55:00|||||||||292
1749445200000|2025-06-09 05:00:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|512
1749445500000|2025-06-09 05:05:00|||||||||54
1749445800000|2025-06-09 05:10:00|||||||||778
1749446100000|2025-06-09 05:15:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|2183
1749446400000|2025-06-09 05:20:00|11005.1|11001.1|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|530
1749446700000|2025-06-09 05:25:00|11005.9|11001.9|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|1658
1749447000000|2025-06-09 05:30:00|||||||||267
1749447300000|2025-06-09 05:35:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|568
1749447600000|2025-06-09 05:40:00|||||||||446
1749447900000|2025-06-09 05:45:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|1077
1749448200000|2025-06-09 05:50:00|||||||||193
1749448500000|2025-06-09 05:55:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|2027
1749448800000|2025-06-09 06:00:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|2207
1749449100000|2025-06-09 06:05:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|151
1749449400000|2025-06-09 06:10:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|956
1749449700000|2025-06-09 06:15:00|11009|11005|11009|11005|11009|11005|11009|11005|472
1749450000000|2025-06-09 06:20:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|469
1749450300000|2025-06-09 06:25:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|996
1749450600000|2025-06-09 06:30:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|331
1749450900000|2025-06-09 06:35:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1627
1749451200000|2025-06-09 06:40:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|1940
1749451500000|2025-06-09 06:45:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1487
1749451800000|2025-06-09 06:50:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|1696
1749452100000|2025-06-09 06:55:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|2571
1749452400000|2025-06-09 07:00:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|2960
1749452700000|2025-06-09 07:05:00|11005.9|11001.9|11010.6|11006.6|11010.6|11006.6|11005.9|11001.9|2044
1749453000000|2025-06-09 07:10:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1882
1749453300000|2025-06-09 07:15:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11009|11005|2633
1749453600000|2025-06-09 07:20:00|11009|11005|11010.6|11006.6|11012.2|11008.2|11009|11005|1750
1749453900000|2025-06-09 07:25:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11009|11005|1916
1749454200000|2025-06-09 07:30:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|3038
1749454500000|2025-06-09 07:35:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1429
1749454800000|2025-06-09 07:40:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|3123
1749455100000|2025-06-09 07:45:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|3821
1749455400000|2025-06-09 07:50:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|2110
1749455700000|2025-06-09 07:55:00|||||||||637
1749456000000|2025-06-09 08:00:00|11013.7|11009.7|11016.8|11012.8|11016.8|11012.8|11013.7|11009.7|3728
1749456300000|2025-06-09 08:05:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|5407
1749456600000|2025-06-09 08:10:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|1587
1749456900000|2025-06-09 08:15:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|1885
1749457200000|2025-06-09 08:20:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1835
1749457500000|2025-06-09 08:25:00|||||||||1845
1749457800000|2025-06-09 08:30:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1695
1749458100000|2025-06-09 08:35:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|2437
1749458400000|2025-06-09 08:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|1555
1749458700000|2025-06-09 08:45:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1755
1749459000000|2025-06-09 08:50:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|1085
1749459300000|2025-06-09 08:55:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|3515
1749459600000|2025-06-09 09:00:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|4459
1749459900000|2025-06-09 09:05:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|1098
1749460200000|2025-06-09 09:10:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|3488
1749460500000|2025-06-09 09:15:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|5346
1749460800000|2025-06-09 09:20:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|1710
1749461100000|2025-06-09 09:25:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1658
1749461400000|2025-06-09 09:30:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|198
1749461700000|2025-06-09 09:35:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|2392
1749462000000|2025-06-09 09:40:00|||||||||236
1749462300000|2025-06-09 09:45:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|3176
1749462600000|2025-06-09 09:50:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|242
1749462900000|2025-06-09 09:55:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|307
1749463200000|2025-06-09 10:00:00|11010.6|11006.6|11013.7|11009.7|11013.7|11009.7|11010.6|11006.6|2592
1749463500000|2025-06-09 10:05:00|||||||||1633
1749463800000|2025-06-09 10:10:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|1299
1749464100000|2025-06-09 10:15:00|||||||||80
1749464400000|2025-06-09 10:20:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|3002
1749464700000|2025-06-09 10:25:00|||||||||143
1749465000000|2025-06-09 10:30:00|||||||||95
1749465300000|2025-06-09 10:35:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|1411
1749465600000|2025-06-09 10:40:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|3037
1749465900000|2025-06-09 10:45:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|555
1749466200000|2025-06-09 10:50:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|3939
1749466500000|2025-06-09 10:55:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|2075
1749466800000|2025-06-09 11:00:00|11010.6|11006.6|11009|11005|11010.6|11006.6|11009|11005|1802
1749467100000|2025-06-09 11:05:00|11007.5|11003.5|11009|11005|11009|11005|11007.5|11003.5|2533
1749467400000|2025-06-09 11:10:00|11007.5|11003.5|11005.9|11001.9|11009|11005|11005.9|11001.9|1137
1749467700000|2025-06-09 11:15:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11004.3|11000.3|4183
1749468000000|2025-06-09 11:20:00|11002.8|10998.8|11004.3|11000.3|11004.3|11000.3|11002.8|10998.8|2198
1749468300000|2025-06-09 11:25:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|1071
1749468600000|2025-06-09 11:30:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|3603
1749468900000|2025-06-09 11:35:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|3344
1749469200000|2025-06-09 11:40:00|11002.8|10998.8|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|3598
1749469500000|2025-06-09 11:45:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|2644
1749469800000|2025-06-09 11:50:00|10998.1|10994.1|10999.7|10995.7|10999.7|10995.7|10998.1|10994.1|3815
1749470100000|2025-06-09 11:55:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|3351
1749470400000|2025-06-09 12:00:00|11002.8|10998.8|10999.7|10995.7|11005.9|11001.9|10999.7|10995.7|5840
1749470700000|2025-06-09 12:05:00|11001.2|10997.2|11001.2|10997.2|11001.2|10997.2|10999.7|10995.7|3133
1749471000000|2025-06-09 12:10:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|2192
1749471300000|2025-06-09 12:15:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|10999.7|10995.7|4962
1749471600000|2025-06-09 12:20:00|11002.8|10998.8|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|5818
1749471900000|2025-06-09 12:25:00|11001.2|10997.2|10999.7|10995.7|11002.8|10998.8|10999.7|10995.7|5732
1749472200000|2025-06-09 12:30:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|6580
1749472500000|2025-06-09 12:35:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10998.1|10994.1|6223
1749472800000|2025-06-09 12:40:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|5189
1749473100000|2025-06-09 12:45:00|10995|10991|10996.5|10992.5|10996.5|10992.5|10995|10991|2092
1749473400000|2025-06-09 12:50:00|10995|10991|10995|10991|10996.5|10992.5|10995|10991|7703
1749473700000|2025-06-09 12:55:00|10993.4|10989.4|10993.4|10989.4|10995|10991|10993.4|10989.4|5769
1749474000000|2025-06-09 13:00:00|10995|10991|10999.7|10995.7|10999.7|10995.7|10995|10991|4264
1749474300000|2025-06-09 13:05:00|10998.1|10994.1|10998.1|10994.1|10999.7|10995.7|10998.1|10994.1|1438
1749474600000|2025-06-09 13:10:00|10996.5|10992.5|10998.1|10994.1|10999.7|10995.7|10996.5|10992.5|2904
1749474900000|2025-06-09 13:15:00|10996.5|10992.5|10996.5|10992.5|10996.5|10992.5|10995|10991|1464
1749475200000|2025-06-09 13:20:00|10998.1|10994.1|10996.5|10992.5|10999.7|10995.7|10996.5|10992.5|779
1749475500000|2025-06-09 13:25:00|10998.1|10994.1|10998.1|10994.1|10998.1|10994.1|10996.5|10992.5|6716
1749475800000|2025-06-09 13:30:00|10999.7|10995.7|11002.8|10998.8|11002.8|10998.8|10998.1|10994.1|4473
1749476100000|2025-06-09 13:35:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|8832
1749476400000|2025-06-09 13:40:00|11002.8|10998.8|11002.8|10998.8|11004.3|11000.3|11002.8|10998.8|2338
1749476700000|2025-06-09 13:45:00|11004.3|11000.3|11007.5|11003.5|11009|11005|11004.3|11000.3|5093
1749477000000|2025-06-09 13:50:00|11009|11005|11007.5|11003.5|11010.6|11006.6|11005.9|11001.9|8853
1749477300000|2025-06-09 13:55:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|2739
1749477600000|2025-06-09 14:00:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|4240
1749477900000|2025-06-09 14:05:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|1673
1749478200000|2025-06-09 14:10:00|11010.6|11006.6|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|6638
1749478500000|2025-06-09 14:15:00|11010.6|11006.6|11007.5|11003.5|11012.2|11008.2|11007.5|11003.5|6701
1749478800000|2025-06-09 14:20:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11004.3|11000.3|4649
1749479100000|2025-06-09 14:25:00|11004.3|11000.3|11002.8|10998.8|11004.3|11000.3|11001.2|10997.2|3258
1749479400000|2025-06-09 14:30:00|11004.3|11000.3|11001.2|10997.2|11004.3|11000.3|11001.2|10997.2|3960
1749479700000|2025-06-09 14:35:00|10999.7|10995.7|10999.7|10995.7|11001.2|10997.2|10999.7|10995.7|4359
1749480000000|2025-06-09 14:40:00|11000.4|10996.4|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|3588
1749480300000|2025-06-09 14:45:00|10999.7|10995.7|10998.1|10994.1|11001.2|10997.2|10998.1|10994.1|3268
1749480600000|2025-06-09 14:50:00|10999.7|10995.7|11001.2|10997.2|11002.8|10998.8|10999.7|10995.7|5277
1749480900000|2025-06-09 14:55:00|10999.7|10995.7|11004.3|11000.3|11004.3|11000.3|10999.7|10995.7|2805
1749481200000|2025-06-09 15:00:00|11005.9|11001.9|11007.5|11003.5|11009|11005|11004.3|11000.3|7885
1749481500000|2025-06-09 15:05:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11007.5|11003.5|7010
1749481800000|2025-06-09 15:10:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|5647
1749482100000|2025-06-09 15:15:00|11009|11005|11012.2|11008.2|11012.2|11008.2|11009|11005|6671
1749482400000|2025-06-09 15:20:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|3939
1749482700000|2025-06-09 15:25:00|11015.3|11011.3|11018.4|11014.4|11018.4|11014.4|11015.3|11011.3|13008
1749483000000|2025-06-09 15:30:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|14917
1749483300000|2025-06-09 15:35:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|2500
1749483600000|2025-06-09 15:40:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11016.8|11012.8|8682
1749483900000|2025-06-09 15:45:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|4710
1749484200000|2025-06-09 15:50:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|3289
1749484500000|2025-06-09 15:55:00|11016.8|11012.8|11016.8|11012.8|11020|11016|11016.8|11012.8|3629
1749484800000|2025-06-09 16:00:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1984
1749485100000|2025-06-09 16:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|2129
1749485400000|2025-06-09 16:10:00|||||||||478
1749485700000|2025-06-09 16:15:00|11020|11016|11018.4|11014.4|11021.5|11017.5|11018.4|11014.4|5120
1749486000000|2025-06-09 16:20:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|2773
1749486300000|2025-06-09 16:25:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|8937
1749486600000|2025-06-09 16:30:00|||||||||2442
1749486900000|2025-06-09 16:35:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|3170
1749487200000|2025-06-09 16:40:00|||||||||875
1749487500000|2025-06-09 16:45:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|2236
1749487800000|2025-06-09 16:50:00|11021.5|11017.5|11020|11016|11023.1|11019.1|11020|11016|3535
1749488100000|2025-06-09 16:55:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|3744
1749488400000|2025-06-09 17:00:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|2291
1749488700000|2025-06-09 17:05:00|11021.5|11017.5|11020|11016|11021.5|11017.5|11018.4|11014.4|3312
1749489000000|2025-06-09 17:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|2546
1749489300000|2025-06-09 17:15:00|||||||||1307
1749489600000|2025-06-09 17:20:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|5961
1749489900000|2025-06-09 17:25:00|||||||||126
1749490200000|2025-06-09 17:30:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|5532
1749490500000|2025-06-09 17:35:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2133
1749490800000|2025-06-09 17:40:00|||||||||325
1749491100000|2025-06-09 17:45:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|4510
1749491400000|2025-06-09 17:50:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|5636
1749491700000|2025-06-09 17:55:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|3067
1749492000000|2025-06-09 18:00:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|13628
1749492300000|2025-06-09 18:05:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1631
1749492600000|2025-06-09 18:10:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|5864
1749492900000|2025-06-09 18:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|1663
1749493200000|2025-06-09 18:20:00|||||||||875
1749493500000|2025-06-09 18:25:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|656
1749493800000|2025-06-09 18:30:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|4728
1749494100000|2025-06-09 18:35:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|4829
1749494400000|2025-06-09 18:40:00|11023.1|11019.1|11020|11016|11023.1|11019.1|11020|11016|9071
1749494700000|2025-06-09 18:45:00|||||||||1852
1749495000000|2025-06-09 18:50:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|2600
1749495300000|2025-06-09 18:55:00|11020|11016|11016.8|11012.8|11020|11016|11016.8|11012.8|20198
1749495600000|2025-06-09 19:00:00|||||||||1948
1749495900000|2025-06-09 19:05:00|11016.1|11012.1|11016.8|11012.8|11016.8|11012.8|11016.1|11012.1|4359
1749496200000|2025-06-09 19:10:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|3265
1749496500000|2025-06-09 19:15:00|||||||||389
1749496800000|2025-06-09 19:20:00|||||||||1483
1749497100000|2025-06-09 19:25:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|657
1749497400000|2025-06-09 19:30:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|4435
1749497700000|2025-06-09 19:35:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|3634
1749498000000|2025-06-09 19:40:00|||||||||666
1749498300000|2025-06-09 19:45:00|||||||||1628
1749498600000|2025-06-09 19:50:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|1777
1749498900000|2025-06-09 19:55:00|||||||||7169
1749499200000|2025-06-09 20:00:00|11010.6|11006.6|11018.4|11014.4|11018.4|11014.4|11010.6|11006.6|10383
1749499500000|2025-06-09 20:05:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|2814
1749499800000|2025-06-09 20:10:00|||||||||1444
1749500100000|2025-06-09 20:15:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|5450
1749500400000|2025-06-09 20:20:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|3014
1749500700000|2025-06-09 20:25:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|2627
1749501000000|2025-06-09 20:30:00|||||||||290
1749501300000|2025-06-09 20:35:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11018.4|11014.4|6430
1749501600000|2025-06-09 20:40:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|307
1749501900000|2025-06-09 20:45:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|2272
1749502200000|2025-06-09 20:50:00|11020|11016|11020|11016|11021.5|11017.5|11020|11016|2037
1749502500000|2025-06-09 20:55:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|3329
1749506400000|2025-06-09 22:00:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|940
1749506700000|2025-06-09 22:05:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|348
1749507000000|2025-06-09 22:10:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|374
1749507300000|2025-06-09 22:15:00|||||||||44
1749507600000|2025-06-09 22:20:00|||||||||312
1749507900000|2025-06-09 22:25:00|||||||||93
1749508200000|2025-06-09 22:30:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|216
1749508500000|2025-06-09 22:35:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|822
1749508800000|2025-06-09 22:40:00|11020|11016|11020|11016|11020|11016|11020|11016|776
1749509100000|2025-06-09 22:45:00|||||||||2
1749509400000|2025-06-09 22:50:00|||||||||2
1749509700000|2025-06-09 22:55:00|||||||||2
1749510000000|2025-06-09 23:00:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|506
1749510300000|2025-06-09 23:05:00|||||||||158
1749510600000|2025-06-09 23:10:00|||||||||337
1749510900000|2025-06-09 23:15:00|||||||||7
1749511200000|2025-06-09 23:20:00|||||||||1
1749511500000|2025-06-09 23:25:00|||||||||469
1749511800000|2025-06-09 23:30:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|369
1749512100000|2025-06-09 23:35:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|394
1749512400000|2025-06-09 23:40:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|132
1749512700000|2025-06-09 23:45:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1138
1749513000000|2025-06-09 23:50:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|409
1749513300000|2025-06-09 23:55:00|||||||||20
1749513600000|2025-06-10 00:00:00|11016.8|11012.8|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|1159
1749513900000|2025-06-10 00:05:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|411
1749514200000|2025-06-10 00:10:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|1154
1749514500000|2025-06-10 00:15:00|11018.4|11014.4|11015.3|11011.3|11018.4|11014.4|11015.3|11011.3|350
1749514800000|2025-06-10 00:20:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|142
1749515100000|2025-06-10 00:25:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|1076
1749515400000|2025-06-10 00:30:00|||||||||186
1749515700000|2025-06-10 00:35:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|62
1749516000000|2025-06-10 00:40:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|326
1749516300000|2025-06-10 00:45:00|11018.4|11014.4|11016.8|11012.8|11018.4|11014.4|11016.8|11012.8|356
1749516600000|2025-06-10 00:50:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|500
1749516900000|2025-06-10 00:55:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|493
1749517200000|2025-06-10 01:00:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|964
1749517500000|2025-06-10 01:05:00|||||||||156
1749517800000|2025-06-10 01:10:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|276
1749518100000|2025-06-10 01:15:00|11015.3|11011.3|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|531
1749518400000|2025-06-10 01:20:00|||||||||254
1749518700000|2025-06-10 01:25:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|638
1749519000000|2025-06-10 01:30:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|448
1749519300000|2025-06-10 01:35:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|548
1749519600000|2025-06-10 01:40:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|506
1749519900000|2025-06-10 01:45:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|232
1749520200000|2025-06-10 01:50:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|1329
1749520500000|2025-06-10 01:55:00|||||||||215
1749520800000|2025-06-10 02:00:00|||||||||373
1749521100000|2025-06-10 02:05:00|||||||||267
1749521400000|2025-06-10 02:10:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|819
1749521700000|2025-06-10 02:15:00|||||||||10
1749522000000|2025-06-10 02:20:00|||||||||27
1749522300000|2025-06-10 02:25:00|||||||||465
1749522600000|2025-06-10 02:30:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|1010
1749522900000|2025-06-10 02:35:00|11010.6|11006.6|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|488
1749523200000|2025-06-10 02:40:00|||||||||117
1749523500000|2025-06-10 02:45:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|884
1749523800000|2025-06-10 02:50:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|183
1749524100000|2025-06-10 02:55:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|352
1749524400000|2025-06-10 03:00:00|||||||||68
1749524700000|2025-06-10 03:05:00|||||||||78
1749525000000|2025-06-10 03:10:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|93
1749525300000|2025-06-10 03:15:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|318
1749525600000|2025-06-10 03:20:00|||||||||168
1749525900000|2025-06-10 03:25:00|||||||||91
1749526200000|2025-06-10 03:30:00|||||||||93
1749526500000|2025-06-10 03:35:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|499
1749526800000|2025-06-10 03:40:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|216
1749527100000|2025-06-10 03:45:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|518
1749527400000|2025-06-10 03:50:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|102
1749527700000|2025-06-10 03:55:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|213
1749528000000|2025-06-10 04:00:00|||||||||21
1749528300000|2025-06-10 04:05:00|||||||||56
1749528600000|2025-06-10 04:10:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|323
1749528900000|2025-06-10 04:15:00|||||||||7
1749529200000|2025-06-10 04:20:00|||||||||8
1749529500000|2025-06-10 04:25:00|||||||||8
1749529800000|2025-06-10 04:30:00|||||||||372
1749530100000|2025-06-10 04:35:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|239
1749530400000|2025-06-10 04:40:00|||||||||3
1749530700000|2025-06-10 04:45:00|||||||||26
1749531000000|2025-06-10 04:50:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|109
1749531300000|2025-06-10 04:55:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|425
1749531600000|2025-06-10 05:00:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|302
1749531900000|2025-06-10 05:05:00|11016.1|11012.1|11015.3|11011.3|11016.1|11012.1|11015.3|11011.3|238
1749532200000|2025-06-10 05:10:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|19
1749532500000|2025-06-10 05:15:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|939
1749532800000|2025-06-10 05:20:00|11021.5|11017.5|11023.1|11019.1|11026.2|11022.2|11020|11016|3593
1749533100000|2025-06-10 05:25:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|3146
1749533400000|2025-06-10 05:30:00|11027.8|11023.8|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|2570
1749533700000|2025-06-10 05:35:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11023.1|11019.1|1493
1749534000000|2025-06-10 05:40:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|1081
1749534300000|2025-06-10 05:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|715
1749534600000|2025-06-10 05:50:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|629
1749534900000|2025-06-10 05:55:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|938
1749535200000|2025-06-10 06:00:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1587
1749535500000|2025-06-10 06:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1546
1749535800000|2025-06-10 06:10:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1403
1749536100000|2025-06-10 06:15:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|966
1749536400000|2025-06-10 06:20:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|726
1749536700000|2025-06-10 06:25:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1275
1749537000000|2025-06-10 06:30:00|11029.3|11025.3|11024.7|11020.7|11029.3|11025.3|11024.7|11020.7|1007
1749537300000|2025-06-10 06:35:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|695
1749537600000|2025-06-10 06:40:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|1355
1749537900000|2025-06-10 06:45:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|1897
1749538200000|2025-06-10 06:50:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|1953
1749538500000|2025-06-10 06:55:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11027.8|11023.8|2901
1749538800000|2025-06-10 07:00:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|3475
1749539100000|2025-06-10 07:05:00|11031.7|11027.7|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1684
1749539400000|2025-06-10 07:10:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|1530
1749539700000|2025-06-10 07:15:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|4193
1749540000000|2025-06-10 07:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|2120
1749540300000|2025-06-10 07:25:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|1937
1749540600000|2025-06-10 07:30:00|11030.9|11026.9|11029.3|11025.3|11032.5|11028.5|11029.3|11025.3|2393
1749540900000|2025-06-10 07:35:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|1922
1749541200000|2025-06-10 07:40:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|4623
1749541500000|2025-06-10 07:45:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|4695
1749541800000|2025-06-10 07:50:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1758
1749542100000|2025-06-10 07:55:00|11034|11030|11034|11030|11034|11030|11034|11030|1460
1749542400000|2025-06-10 08:00:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|3471
1749542700000|2025-06-10 08:05:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|1611
1749543000000|2025-06-10 08:10:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|3445
1749543300000|2025-06-10 08:15:00|11037.2|11033.2|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2199
1749543600000|2025-06-10 08:20:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1523
1749543900000|2025-06-10 08:25:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|4413
1749544200000|2025-06-10 08:30:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|2024
1749544500000|2025-06-10 08:35:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|1218
1749544800000|2025-06-10 08:40:00|||||||||715
1749545100000|2025-06-10 08:45:00|11034|11030|11037.2|11033.2|11037.2|11033.2|11034|11030|2183
1749545400000|2025-06-10 08:50:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1264
1749545700000|2025-06-10 08:55:00|||||||||85
1749546000000|2025-06-10 09:00:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|5277
1749546300000|2025-06-10 09:05:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2043
1749546600000|2025-06-10 09:10:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|621
1749546900000|2025-06-10 09:15:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1521
1749547200000|2025-06-10 09:20:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1123
1749547500000|2025-06-10 09:25:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|1908
1749547800000|2025-06-10 09:30:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|2191
1749548100000|2025-06-10 09:35:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|759
1749548400000|2025-06-10 09:40:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|1996
1749548700000|2025-06-10 09:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|913
1749549000000|2025-06-10 09:50:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1218
1749549300000|2025-06-10 09:55:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|1154
1749549600000|2025-06-10 10:00:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|1563
1749549900000|2025-06-10 10:05:00|11034|11030|11034|11030|11034|11030|11034|11030|760
1749550200000|2025-06-10 10:10:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|2515
1749550500000|2025-06-10 10:15:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1163
1749550800000|2025-06-10 10:20:00|11030.9|11026.9|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|2157
1749551100000|2025-06-10 10:25:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|885
1749551400000|2025-06-10 10:30:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1204
1749551700000|2025-06-10 10:35:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|772
1749552000000|2025-06-10 10:40:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2391
1749552300000|2025-06-10 10:45:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|2351
1749552600000|2025-06-10 10:50:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2710
1749552900000|2025-06-10 10:55:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1701
1749553200000|2025-06-10 11:00:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1595
1749553500000|2025-06-10 11:05:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1220
1749553800000|2025-06-10 11:10:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2552
1749554100000|2025-06-10 11:15:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2334
1749554400000|2025-06-10 11:20:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|2496
1749554700000|2025-06-10 11:25:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2238
1749555000000|2025-06-10 11:30:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|3514
1749555300000|2025-06-10 11:35:00|11032.5|11028.5|11034|11030|11035.6|11031.6|11032.5|11028.5|4698
1749555600000|2025-06-10 11:40:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1234
1749555900000|2025-06-10 11:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1514
1749556200000|2025-06-10 11:50:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2933
1749556500000|2025-06-10 11:55:00|11037.2|11033.2|11032.5|11028.5|11037.2|11033.2|11032.5|11028.5|3087
1749556800000|2025-06-10 12:00:00|11034|11030|11035.6|11031.6|11037.2|11033.2|11034|11030|3389
1749557100000|2025-06-10 12:05:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|968
1749557400000|2025-06-10 12:10:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|1138
1749557700000|2025-06-10 12:15:00|||||||||868
1749558000000|2025-06-10 12:20:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|5691
1749558300000|2025-06-10 12:25:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|3718
1749558600000|2025-06-10 12:30:00|11038.7|11034.7|11043.4|11039.4|11043.4|11039.4|11037.2|11033.2|6224
1749558900000|2025-06-10 12:35:00|11041.8|11037.8|11038.7|11034.7|11043.4|11039.4|11038.7|11034.7|7230
1749559200000|2025-06-10 12:40:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|4525
1749559500000|2025-06-10 12:45:00|11035.6|11031.6|11038.7|11034.7|11040.3|11036.3|11035.6|11031.6|1738
1749559800000|2025-06-10 12:50:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|4964
1749560100000|2025-06-10 12:55:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|3880
1749560400000|2025-06-10 13:00:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|4720
1749560700000|2025-06-10 13:05:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2843
1749561000000|2025-06-10 13:10:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1581
1749561300000|2025-06-10 13:15:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2143
1749561600000|2025-06-10 13:20:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|2895
1749561900000|2025-06-10 13:25:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|3702
1749562200000|2025-06-10 13:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|4613
1749562500000|2025-06-10 13:35:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|3609
1749562800000|2025-06-10 13:40:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|2973
1749563100000|2025-06-10 13:45:00|11040.3|11036.3|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|4895
1749563400000|2025-06-10 13:50:00|11041.8|11037.8|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|1957
1749563700000|2025-06-10 13:55:00|11041.8|11037.8|11045|11041|11045|11041|11041.8|11037.8|4109
1749564000000|2025-06-10 14:00:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|6213
1749564300000|2025-06-10 14:05:00|11041.8|11037.8|11035.6|11031.6|11041.8|11037.8|11035.6|11031.6|6662
1749564600000|2025-06-10 14:10:00|11034|11030|11030.9|11026.9|11035.6|11031.6|11030.9|11026.9|9002
1749564900000|2025-06-10 14:15:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|5208
1749565200000|2025-06-10 14:20:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|4844
1749565500000|2025-06-10 14:25:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|7324
1749565800000|2025-06-10 14:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|5794
1749566100000|2025-06-10 14:35:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|7882
1749566400000|2025-06-10 14:40:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|5194
1749566700000|2025-06-10 14:45:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|5099
1749567000000|2025-06-10 14:50:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|3104
1749567300000|2025-06-10 14:55:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|4170
1749567600000|2025-06-10 15:00:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11023.1|11019.1|3818
1749567900000|2025-06-10 15:05:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|4909
1749568200000|2025-06-10 15:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|5046
1749568500000|2025-06-10 15:15:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11021.5|11017.5|3960
1749568800000|2025-06-10 15:20:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|2783
1749569100000|2025-06-10 15:25:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|5047
1749569400000|2025-06-10 15:30:00|11021.5|11017.5|11023.1|11019.1|11029.3|11025.3|11021.5|11017.5|14988
1749569700000|2025-06-10 15:35:00|11024.7|11020.7|11023.1|11019.1|11027.8|11023.8|11023.1|11019.1|5794
1749570000000|2025-06-10 15:40:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|8002
1749570300000|2025-06-10 15:45:00|11021.5|11017.5|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|1796
1749570600000|2025-06-10 15:50:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3655
1749570900000|2025-06-10 15:55:00|||||||||3292
1749571200000|2025-06-10 16:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|6458
1749571500000|2025-06-10 16:05:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|2113
1749571800000|2025-06-10 16:10:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|2061
1749572100000|2025-06-10 16:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1541
1749572400000|2025-06-10 16:20:00|||||||||253
1749572700000|2025-06-10 16:25:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11021.5|11017.5|3093
1749573000000|2025-06-10 16:30:00|11023.1|11019.1|11026.2|11022.2|11026.2|11022.2|11023.1|11019.1|4526
1749573300000|2025-06-10 16:35:00|11024.7|11020.7|11026.2|11022.2|11027.8|11023.8|11024.7|11020.7|1877
1749573600000|2025-06-10 16:40:00|||||||||2068
1749573900000|2025-06-10 16:45:00|||||||||1609
1749574200000|2025-06-10 16:50:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|2073
1749574500000|2025-06-10 16:55:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|4129
1749574800000|2025-06-10 17:00:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|4215
1749575100000|2025-06-10 17:05:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|4381
1749575400000|2025-06-10 17:10:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|3445
1749575700000|2025-06-10 17:15:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2975
1749576000000|2025-06-10 17:20:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|2447
1749576300000|2025-06-10 17:25:00|11027.8|11023.8|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|1519
1749576600000|2025-06-10 17:30:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|1032
1749576900000|2025-06-10 17:35:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|2984
1749577200000|2025-06-10 17:40:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11026.2|11022.2|3418
1749577500000|2025-06-10 17:45:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|8257
1749577800000|2025-06-10 17:50:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|5904
1749578100000|2025-06-10 17:55:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|4504
1749578400000|2025-06-10 18:00:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|5187
1749578700000|2025-06-10 18:05:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|1721
1749579000000|2025-06-10 18:10:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|2967
1749579300000|2025-06-10 18:15:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|3033
1749579600000|2025-06-10 18:20:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|3169
1749579900000|2025-06-10 18:25:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|1805
1749580200000|2025-06-10 18:30:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|2849
1749580500000|2025-06-10 18:35:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|1989
1749580800000|2025-06-10 18:40:00|||||||||1299
1749581100000|2025-06-10 18:45:00|11023.1|11019.1|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|6843
1749581400000|2025-06-10 18:50:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|5385
1749581700000|2025-06-10 18:55:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11021.5|11017.5|11618
1749582000000|2025-06-10 19:00:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11020|11016|8502
1749582300000|2025-06-10 19:05:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|3268
1749582600000|2025-06-10 19:10:00|||||||||1883
1749582900000|2025-06-10 19:15:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|1103
1749583200000|2025-06-10 19:20:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|365
1749583500000|2025-06-10 19:25:00|||||||||580
1749583800000|2025-06-10 19:30:00|||||||||833
1749584100000|2025-06-10 19:35:00|||||||||248
1749584400000|2025-06-10 19:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|1011
1749584700000|2025-06-10 19:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|3055
1749585000000|2025-06-10 19:50:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|5500
1749585300000|2025-06-10 19:55:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|9583
1749585600000|2025-06-10 20:00:00|11024.7|11020.7|11021.5|11017.5|11024.7|11020.7|11020|11016|16711
1749585900000|2025-06-10 20:05:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|4427
1749586200000|2025-06-10 20:10:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|5006
1749586500000|2025-06-10 20:15:00|11020|11016|11020|11016|11020|11016|11020|11016|938
1749586800000|2025-06-10 20:20:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|1532
1749587100000|2025-06-10 20:25:00|11020|11016|11021.5|11017.5|11021.5|11017.5|11020|11016|2240
1749587400000|2025-06-10 20:30:00|11020|11016|11020|11016|11020|11016|11020|11016|2861
1749587700000|2025-06-10 20:35:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|1840
1749588000000|2025-06-10 20:40:00|11020|11016|11020|11016|11020|11016|11020|11016|1024
1749588300000|2025-06-10 20:45:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|2490
1749588600000|2025-06-10 20:50:00|11020|11016|11020|11016|11020|11016|11020|11016|633
1749588900000|2025-06-10 20:55:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11020|11016|3990
1749592800000|2025-06-10 22:00:00|11023.1|11019.1|11023.1|11019.1|11023.1|11019.1|11021.5|11017.5|545
1749593100000|2025-06-10 22:05:00|||||||||504
1749593400000|2025-06-10 22:10:00|||||||||407
1749593700000|2025-06-10 22:15:00|||||||||124
1749594000000|2025-06-10 22:20:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|732
1749594300000|2025-06-10 22:25:00|||||||||75
1749594600000|2025-06-10 22:30:00|||||||||24
1749594900000|2025-06-10 22:35:00|||||||||21
1749595200000|2025-06-10 22:40:00|||||||||32
1749595500000|2025-06-10 22:45:00|||||||||105
1749595800000|2025-06-10 22:50:00|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|11021.5|11017.5|346
1749596100000|2025-06-10 22:55:00|11020|11016|11020|11016|11021.5|11017.5|11018.4|11014.4|2789
1749596400000|2025-06-10 23:00:00|11018.4|11014.4|11015.3|11011.3|11020|11016|11015.3|11011.3|919
1749596700000|2025-06-10 23:05:00|11016.8|11012.8|11021.5|11017.5|11021.5|11017.5|11015.3|11011.3|912
1749597000000|2025-06-10 23:10:00|11020|11016|11015.3|11011.3|11020|11016|11013.7|11009.7|3411
1749597300000|2025-06-10 23:15:00|11013.7|11009.7|11015.3|11011.3|11016.8|11012.8|11013.7|11009.7|718
1749597600000|2025-06-10 23:20:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11015.3|11011.3|593
1749597900000|2025-06-10 23:25:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|332
1749598200000|2025-06-10 23:30:00|11016.8|11012.8|11018.4|11014.4|11020|11016|11016.8|11012.8|878
1749598500000|2025-06-10 23:35:00|11020|11016|11023.1|11019.1|11023.1|11019.1|11020|11016|999
1749598800000|2025-06-10 23:40:00|11021.5|11017.5|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|124
1749599100000|2025-06-10 23:45:00|11020.8|11016.8|11021.5|11017.5|11021.5|11017.5|11020|11016|362
1749599400000|2025-06-10 23:50:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|844
1749599700000|2025-06-10 23:55:00|||||||||514
1749600000000|2025-06-11 00:00:00|11020|11016|11023.1|11019.1|11024.7|11020.7|11020|11016|1380
1749600300000|2025-06-11 00:05:00|11024.7|11020.7|11023.1|11019.1|11024.7|11020.7|11023.1|11019.1|446
1749600600000|2025-06-11 00:10:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|480
1749600900000|2025-06-11 00:15:00|11026.2|11022.2|11024.7|11020.7|11027.8|11023.8|11024.7|11020.7|934
1749601200000|2025-06-11 00:20:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11024.7|11020.7|1295
1749601500000|2025-06-11 00:25:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|822
1749601800000|2025-06-11 00:30:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|700
1749602100000|2025-06-11 00:35:00|||||||||520
1749602400000|2025-06-11 00:40:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|534
1749602700000|2025-06-11 00:45:00|11026.2|11022.2|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|255
1749603000000|2025-06-11 00:50:00|11029.3|11025.3|11026.2|11022.2|11029.3|11025.3|11026.2|11022.2|671
1749603300000|2025-06-11 00:55:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|243
1749603600000|2025-06-11 01:00:00|||||||||49
1749603900000|2025-06-11 01:05:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|971
1749604200000|2025-06-11 01:10:00|11027|11023|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|453
1749604500000|2025-06-11 01:15:00|11026.2|11022.2|11027.8|11023.8|11029.3|11025.3|11026.2|11022.2|580
1749604800000|2025-06-11 01:20:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|269
1749605100000|2025-06-11 01:25:00|||||||||98
1749605400000|2025-06-11 01:30:00|||||||||65
1749605700000|2025-06-11 01:35:00|11029.3|11025.3|11027.8|11023.8|11029.3|11025.3|11027.8|11023.8|338
1749606000000|2025-06-11 01:40:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|503
1749606300000|2025-06-11 01:45:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|300
1749606600000|2025-06-11 01:50:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|243
1749606900000|2025-06-11 01:55:00|||||||||50
1749607200000|2025-06-11 02:00:00|11027.8|11023.8|11027.8|11023.8|11027.8|11023.8|11026.2|11022.2|445
1749607500000|2025-06-11 02:05:00|11026.2|11022.2|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|470
1749607800000|2025-06-11 02:10:00|||||||||4
1749608100000|2025-06-11 02:15:00|||||||||6
1749608400000|2025-06-11 02:20:00|||||||||27
1749608700000|2025-06-11 02:25:00|11024.7|11020.7|11026.2|11022.2|11026.2|11022.2|11024.7|11020.7|644
1749609000000|2025-06-11 02:30:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|531
1749609300000|2025-06-11 02:35:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|399
1749609600000|2025-06-11 02:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|119
1749609900000|2025-06-11 02:45:00|||||||||122
1749610200000|2025-06-11 02:50:00|||||||||6
1749610500000|2025-06-11 02:55:00|||||||||23
1749610800000|2025-06-11 03:00:00|11027.8|11023.8|11026.2|11022.2|11027.8|11023.8|11026.2|11022.2|775
1749611100000|2025-06-11 03:05:00|11024.7|11020.7|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|452
1749611400000|2025-06-11 03:10:00|||||||||68
1749611700000|2025-06-11 03:15:00|||||||||31
1749612000000|2025-06-11 03:20:00|11023.1|11019.1|11024.7|11020.7|11024.7|11020.7|11023.1|11019.1|476
1749612300000|2025-06-11 03:25:00|||||||||25
1749612600000|2025-06-11 03:30:00|||||||||85
1749612900000|2025-06-11 03:35:00|11026.2|11022.2|11024.7|11020.7|11026.2|11022.2|11024.7|11020.7|530
1749613200000|2025-06-11 03:40:00|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|11026.2|11022.2|169
1749613500000|2025-06-11 03:45:00|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|11024.7|11020.7|105
1749613800000|2025-06-11 03:50:00|||||||||8
1749614100000|2025-06-11 03:55:00|||||||||52
1749614400000|2025-06-11 04:00:00|11023.1|11019.1|11021.5|11017.5|11023.1|11019.1|11021.5|11017.5|602
1749614700000|2025-06-11 04:05:00|||||||||382
1749615000000|2025-06-11 04:10:00|||||||||38
1749615300000|2025-06-11 04:15:00|11020|11016|11020|11016|11020|11016|11020|11016|562
1749615600000|2025-06-11 04:20:00|||||||||211
1749615900000|2025-06-11 04:25:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1045
1749616200000|2025-06-11 04:30:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|277
1749616500000|2025-06-11 04:35:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|871
1749616800000|2025-06-11 04:40:00|||||||||10
1749617100000|2025-06-11 04:45:00|||||||||431
1749617400000|2025-06-11 04:50:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|310
1749617700000|2025-06-11 04:55:00|||||||||20
1749618000000|2025-06-11 05:00:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|1488
1749618300000|2025-06-11 05:05:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|381
1749618600000|2025-06-11 05:10:00|||||||||16
1749618900000|2025-06-11 05:15:00|11020|11016|11020|11016|11020|11016|11018.4|11014.4|1293
1749619200000|2025-06-11 05:20:00|11018.4|11014.4|11020|11016|11020|11016|11018.4|11014.4|156
1749619500000|2025-06-11 05:25:00|11018.4|11014.4|11018.4|11014.4|11020|11016|11018.4|11014.4|421
1749619800000|2025-06-11 05:30:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|415
1749620100000|2025-06-11 05:35:00|||||||||158
1749620400000|2025-06-11 05:40:00|||||||||17
1749620700000|2025-06-11 05:45:00|||||||||13
1749621000000|2025-06-11 05:50:00|||||||||364
1749621300000|2025-06-11 05:55:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|317
1749621600000|2025-06-11 06:00:00|11020|11016|11018.4|11014.4|11020|11016|11018.4|11014.4|990
1749621900000|2025-06-11 06:05:00|11016.8|11012.8|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|941
1749622200000|2025-06-11 06:10:00|11016.8|11012.8|11016.8|11012.8|11018.4|11014.4|11015.3|11011.3|2403
1749622500000|2025-06-11 06:15:00|11015.3|11011.3|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|2189
1749622800000|2025-06-11 06:20:00|||||||||1442
1749623100000|2025-06-11 06:25:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1038
1749623400000|2025-06-11 06:30:00|11015.3|11011.3|11012.2|11008.2|11015.3|11011.3|11012.2|11008.2|3016
1749623700000|2025-06-11 06:35:00|11010.6|11006.6|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|3096
1749624000000|2025-06-11 06:40:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|4432
1749624300000|2025-06-11 06:45:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|1576
1749624600000|2025-06-11 06:50:00|11015.3|11011.3|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1775
1749624900000|2025-06-11 06:55:00|||||||||263
1749625200000|2025-06-11 07:00:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11010.6|11006.6|4255
1749625500000|2025-06-11 07:05:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1379
1749625800000|2025-06-11 07:10:00|||||||||703
1749626100000|2025-06-11 07:15:00|||||||||1680
1749626400000|2025-06-11 07:20:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11012.2|11008.2|3413
1749626700000|2025-06-11 07:25:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|2265
1749627000000|2025-06-11 07:30:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|2539
1749627300000|2025-06-11 07:35:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1377
1749627600000|2025-06-11 07:40:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|1463
1749627900000|2025-06-11 07:45:00|11013.7|11009.7|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1386
1749628200000|2025-06-11 07:50:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|1601
1749628500000|2025-06-11 07:55:00|||||||||358
1749628800000|2025-06-11 08:00:00|||||||||912
1749629100000|2025-06-11 08:05:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|2944
1749629400000|2025-06-11 08:10:00|11013.7|11009.7|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|941
1749629700000|2025-06-11 08:15:00|11013.7|11009.7|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|861
1749630000000|2025-06-11 08:20:00|11012.2|11008.2|11013.7|11009.7|11015.3|11011.3|11012.2|11008.2|2523
1749630300000|2025-06-11 08:25:00|11015.3|11011.3|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|1563
1749630600000|2025-06-11 08:30:00|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|11016.8|11012.8|1039
1749630900000|2025-06-11 08:35:00|11018.4|11014.4|11018.4|11014.4|11018.4|11014.4|11016.8|11012.8|1284
1749631200000|2025-06-11 08:40:00|11016.8|11012.8|11015.3|11011.3|11016.8|11012.8|11015.3|11011.3|1694
1749631500000|2025-06-11 08:45:00|||||||||433
1749631800000|2025-06-11 08:50:00|||||||||1562
1749632100000|2025-06-11 08:55:00|||||||||582
1749632400000|2025-06-11 09:00:00|11013.7|11009.7|11013.7|11009.7|11015.3|11011.3|11013.7|11009.7|3309
1749632700000|2025-06-11 09:05:00|11012.2|11008.2|11013.7|11009.7|11013.7|11009.7|11012.2|11008.2|4341
1749633000000|2025-06-11 09:10:00|11014.5|11010.5|11015.3|11011.3|11015.3|11011.3|11013.7|11009.7|2555
1749633300000|2025-06-11 09:15:00|11016.8|11012.8|11013.7|11009.7|11016.8|11012.8|11013.7|11009.7|1944
1749633600000|2025-06-11 09:20:00|11012.2|11008.2|11012.2|11008.2|11013.7|11009.7|11012.2|11008.2|1948
1749633900000|2025-06-11 09:25:00|11013.7|11009.7|11010.6|11006.6|11013.7|11009.7|11009|11005|10955
1749634200000|2025-06-11 09:30:00|11012.2|11008.2|11012.2|11008.2|11012.2|11008.2|11010.6|11006.6|5822
1749634500000|2025-06-11 09:35:00|11010.6|11006.6|11007.5|11003.5|11012.2|11008.2|11007.5|11003.5|4718
1749634800000|2025-06-11 09:40:00|11009|11005|11010.6|11006.6|11010.6|11006.6|11009|11005|1970
1749635100000|2025-06-11 09:45:00|11009|11005|11009|11005|11010.6|11006.6|11009|11005|1471
1749635400000|2025-06-11 09:50:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|602
1749635700000|2025-06-11 09:55:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11009|11005|3493
1749636000000|2025-06-11 10:00:00|11009|11005|11009|11005|11010.6|11006.6|11007.5|11003.5|4635
1749636300000|2025-06-11 10:05:00|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|11007.5|11003.5|1031
1749636600000|2025-06-11 10:10:00|11009|11005|11007.5|11003.5|11009|11005|11007.5|11003.5|1961
1749636900000|2025-06-11 10:15:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1584
1749637200000|2025-06-11 10:20:00|||||||||534
1749637500000|2025-06-11 10:25:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|2108
1749637800000|2025-06-11 10:30:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|4514
1749638100000|2025-06-11 10:35:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1623
1749638400000|2025-06-11 10:40:00|11004.3|11000.3|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|2323
1749638700000|2025-06-11 10:45:00|11007.5|11003.5|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|3262
1749639000000|2025-06-11 10:50:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11005.9|11001.9|2374
1749639300000|2025-06-11 10:55:00|11009|11005|11007.5|11003.5|11009|11005|11005.9|11001.9|2530
1749639600000|2025-06-11 11:00:00|11005.9|11001.9|11005.9|11001.9|11007.5|11003.5|11005.9|11001.9|1954
1749639900000|2025-06-11 11:05:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|1065
1749640200000|2025-06-11 11:10:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|1279
1749640500000|2025-06-11 11:15:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|1329
1749640800000|2025-06-11 11:20:00|11009|11005|11009|11005|11009|11005|11007.5|11003.5|3374
1749641100000|2025-06-11 11:25:00|11007.5|11003.5|11009|11005|11010.6|11006.6|11007.5|11003.5|1288
1749641400000|2025-06-11 11:30:00|11010.6|11006.6|11010.6|11006.6|11010.6|11006.6|11009|11005|4753
1749641700000|2025-06-11 11:35:00|11012.2|11008.2|11010.6|11006.6|11012.2|11008.2|11010.6|11006.6|2341
1749642000000|2025-06-11 11:40:00|||||||||899
1749642300000|2025-06-11 11:45:00|11009|11005|11009|11005|11009|11005|11009|11005|1180
1749642600000|2025-06-11 11:50:00|11007.5|11003.5|11007.5|11003.5|11009|11005|11007.5|11003.5|2909
1749642900000|2025-06-11 11:55:00|11005.9|11001.9|11007.5|11003.5|11007.5|11003.5|11005.9|11001.9|3828
1749643200000|2025-06-11 12:00:00|11009|11005|11001.2|10997.2|11009|11005|11001.2|10997.2|11844
1749643500000|2025-06-11 12:05:00|11002.8|10998.8|11002.8|10998.8|11005.9|11001.9|11001.2|10997.2|12423
1749643800000|2025-06-11 12:10:00|11001.2|10997.2|11004.3|11000.3|11004.3|11000.3|11001.2|10997.2|7304
1749644100000|2025-06-11 12:15:00|11005.9|11001.9|11005.9|11001.9|11005.9|11001.9|11004.3|11000.3|5295
1749644400000|2025-06-11 12:20:00|11004.3|11000.3|11004.3|11000.3|11005.9|11001.9|11002.8|10998.8|10457
1749644700000|2025-06-11 12:25:00|11005.9|11001.9|11002.8|10998.8|11005.9|11001.9|11002.8|10998.8|13340
1749645000000|2025-06-11 12:30:00|11004.3|11000.3|11043.4|11039.4|11048.9|11044.9|11002|10998|69016
1749645300000|2025-06-11 12:35:00|11045|11041|11048.1|11044.1|11055.9|11051.9|11045|11041|38626
1749645600000|2025-06-11 12:40:00|11049.7|11045.7|11054.3|11050.3|11057.5|11053.5|11048.1|11044.1|22014
1749645900000|2025-06-11 12:45:00|11052.8|11048.8|11060.6|11056.6|11060.6|11056.6|11052.8|11048.8|22946
1749646200000|2025-06-11 12:50:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11059|11055|24332
1749646500000|2025-06-11 12:55:00|11063.7|11059.7|11055.9|11051.9|11065.3|11061.3|11055.9|11051.9|28759
1749646800000|2025-06-11 13:00:00|11054.3|11050.3|11057.5|11053.5|11060.6|11056.6|11054.3|11050.3|20672
1749647100000|2025-06-11 13:05:00|11055.9|11051.9|11052.8|11048.8|11057.5|11053.5|11051.2|11047.2|10259
1749647400000|2025-06-11 13:10:00|11051.2|11047.2|11057.5|11053.5|11057.5|11053.5|11051.2|11047.2|8470
1749647700000|2025-06-11 13:15:00|11055.9|11051.9|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|11483
1749648000000|2025-06-11 13:20:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|9947
1749648300000|2025-06-11 13:25:00|11052.8|11048.8|11048.1|11044.1|11054.3|11050.3|11048.1|11044.1|9016
1749648600000|2025-06-11 13:30:00|11049.7|11045.7|11055.9|11051.9|11055.9|11051.9|11049.7|11045.7|13551
1749648900000|2025-06-11 13:35:00|11054.3|11050.3|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|6958
1749649200000|2025-06-11 13:40:00|11055.9|11051.9|11049.7|11045.7|11055.9|11051.9|11049.7|11045.7|10782
1749649500000|2025-06-11 13:45:00|11048.1|11044.1|11049.7|11045.7|11052.8|11048.8|11045|11041|12195
1749649800000|2025-06-11 13:50:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|3246
1749650100000|2025-06-11 13:55:00|11052.8|11048.8|11048.1|11044.1|11054.3|11050.3|11048.1|11044.1|10167
1749650400000|2025-06-11 14:00:00|11049.7|11045.7|11045|11041|11049.7|11045.7|11045|11041|9974
1749650700000|2025-06-11 14:05:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11041.8|11037.8|11957
1749651000000|2025-06-11 14:10:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|6076
1749651300000|2025-06-11 14:15:00|11040.3|11036.3|11046.5|11042.5|11046.5|11042.5|11040.3|11036.3|7831
1749651600000|2025-06-11 14:20:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|5669
1749651900000|2025-06-11 14:25:00|11049.7|11045.7|11045|11041|11049.7|11045.7|11045|11041|3816
1749652200000|2025-06-11 14:30:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|5712
1749652500000|2025-06-11 14:35:00|11048.1|11044.1|11051.2|11047.2|11052.8|11048.8|11048.1|11044.1|6554
1749652800000|2025-06-11 14:40:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|5908
1749653100000|2025-06-11 14:45:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|7622
1749653400000|2025-06-11 14:50:00|11054.3|11050.3|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|7620
1749653700000|2025-06-11 14:55:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|10353
1749654000000|2025-06-11 15:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|5121
1749654300000|2025-06-11 15:05:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|6000
1749654600000|2025-06-11 15:10:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|5328
1749654900000|2025-06-11 15:15:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|3579
1749655200000|2025-06-11 15:20:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3979
1749655500000|2025-06-11 15:25:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|6638
1749655800000|2025-06-11 15:30:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|6769
1749656100000|2025-06-11 15:35:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1831
1749656400000|2025-06-11 15:40:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|1861
1749656700000|2025-06-11 15:45:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|4459
1749657000000|2025-06-11 15:50:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|6121
1749657300000|2025-06-11 15:55:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|7908
1749657600000|2025-06-11 16:00:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|3217
1749657900000|2025-06-11 16:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|3509
1749658200000|2025-06-11 16:10:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|1967
1749658500000|2025-06-11 16:15:00|||||||||1347
1749658800000|2025-06-11 16:20:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|4610
1749659100000|2025-06-11 16:25:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|5688
1749659400000|2025-06-11 16:30:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|3297
1749659700000|2025-06-11 16:35:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|5123
1749660000000|2025-06-11 16:40:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|3654
1749660300000|2025-06-11 16:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|3661
1749660600000|2025-06-11 16:50:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|5544
1749660900000|2025-06-11 16:55:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|6563
1749661200000|2025-06-11 17:00:00|11055.9|11051.9|11063.7|11059.7|11065.3|11061.3|11054.3|11050.3|14206
1749661500000|2025-06-11 17:05:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|13280
1749661800000|2025-06-11 17:10:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|6512
1749662100000|2025-06-11 17:15:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11065.3|11061.3|7222
1749662400000|2025-06-11 17:20:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|3918
1749662700000|2025-06-11 17:25:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|4946
1749663000000|2025-06-11 17:30:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|4274
1749663300000|2025-06-11 17:35:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11060.6|11056.6|9587
1749663600000|2025-06-11 17:40:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|3361
1749663900000|2025-06-11 17:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|3622
1749664200000|2025-06-11 17:50:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|1390
1749664500000|2025-06-11 17:55:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|2294
1749664800000|2025-06-11 18:00:00|11065.3|11061.3|11068.4|11064.4|11070|11066|11065.3|11061.3|3597
1749665100000|2025-06-11 18:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|3530
1749665400000|2025-06-11 18:10:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|3900
1749665700000|2025-06-11 18:15:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|7186
1749666000000|2025-06-11 18:20:00|||||||||1582
1749666300000|2025-06-11 18:25:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|3007
1749666600000|2025-06-11 18:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|4972
1749666900000|2025-06-11 18:35:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|3355
1749667200000|2025-06-11 18:40:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|5823
1749667500000|2025-06-11 18:45:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|4615
1749667800000|2025-06-11 18:50:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|2372
1749668100000|2025-06-11 18:55:00|11066.8|11062.8|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|36358
1749668400000|2025-06-11 19:00:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|8106
1749668700000|2025-06-11 19:05:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|5354
1749669000000|2025-06-11 19:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|5080
1749669300000|2025-06-11 19:15:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|3798
1749669600000|2025-06-11 19:20:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|2223
1749669900000|2025-06-11 19:25:00|||||||||1461
1749670200000|2025-06-11 19:30:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|3885
1749670500000|2025-06-11 19:35:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|4308
1749670800000|2025-06-11 19:40:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|3113
1749671100000|2025-06-11 19:45:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|4564
1749671400000|2025-06-11 19:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|7210
1749671700000|2025-06-11 19:55:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|6503
1749672000000|2025-06-11 20:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|7170
1749672300000|2025-06-11 20:05:00|||||||||1727
1749672600000|2025-06-11 20:10:00|||||||||1205
1749672900000|2025-06-11 20:15:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|3215
1749673200000|2025-06-11 20:20:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2602
1749673500000|2025-06-11 20:25:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3517
1749673800000|2025-06-11 20:30:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|2491
1749674100000|2025-06-11 20:35:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1218
1749674400000|2025-06-11 20:40:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|4169
1749674700000|2025-06-11 20:45:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|2597
1749675000000|2025-06-11 20:50:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2122
1749675300000|2025-06-11 20:55:00|||||||||2918
1749679200000|2025-06-11 22:00:00|11063.7|11059.7|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|2344
1749679500000|2025-06-11 22:05:00|11069.2|11065.2|11068.4|11064.4|11070|11066|11066.8|11062.8|3240
1749679800000|2025-06-11 22:10:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2290
1749680100000|2025-06-11 22:15:00|||||||||112
1749680400000|2025-06-11 22:20:00|11070|11066|11070|11066|11070|11066|11070|11066|128
1749680700000|2025-06-11 22:25:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|165
1749681000000|2025-06-11 22:30:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|3204
1749681300000|2025-06-11 22:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|618
1749681600000|2025-06-11 22:40:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|212
1749681900000|2025-06-11 22:45:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|958
1749682200000|2025-06-11 22:50:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|850
1749682500000|2025-06-11 22:55:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|2432
1749682800000|2025-06-11 23:00:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|594
1749683100000|2025-06-11 23:05:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11066.8|11062.8|249
1749683400000|2025-06-11 23:10:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|239
1749683700000|2025-06-11 23:15:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|123
1749684000000|2025-06-11 23:20:00|||||||||204
1749684300000|2025-06-11 23:25:00|||||||||5
1749684600000|2025-06-11 23:30:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|693
1749684900000|2025-06-11 23:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|492
1749685200000|2025-06-11 23:40:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|348
1749685500000|2025-06-11 23:45:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|669
1749685800000|2025-06-11 23:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|715
1749686100000|2025-06-11 23:55:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|826
1749686400000|2025-06-12 00:00:00|||||||||550
1749686700000|2025-06-12 00:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|157
1749687000000|2025-06-12 00:10:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|859
1749687300000|2025-06-12 00:15:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|765
1749687600000|2025-06-12 00:20:00|11070.8|11066.8|11073.1|11069.1|11073.1|11069.1|11070|11066|1623
1749687900000|2025-06-12 00:25:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|4417
1749688200000|2025-06-12 00:30:00|11077.8|11073.8|11073.1|11069.1|11079.3|11075.3|11073.1|11069.1|1661
1749688500000|2025-06-12 00:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1145
1749688800000|2025-06-12 00:40:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|803
1749689100000|2025-06-12 00:45:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2521
1749689400000|2025-06-12 00:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1679
1749689700000|2025-06-12 00:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|5491
1749690000000|2025-06-12 01:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2771
1749690300000|2025-06-12 01:05:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|1619
1749690600000|2025-06-12 01:10:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1625
1749690900000|2025-06-12 01:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1584
1749691200000|2025-06-12 01:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|4587
1749691500000|2025-06-12 01:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1102
1749691800000|2025-06-12 01:30:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1326
1749692100000|2025-06-12 01:35:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|887
1749692400000|2025-06-12 01:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1355
1749692700000|2025-06-12 01:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1156
1749693000000|2025-06-12 01:50:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|417
1749693300000|2025-06-12 01:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|855
1749693600000|2025-06-12 02:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|517
1749693900000|2025-06-12 02:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|646
1749694200000|2025-06-12 02:10:00|||||||||126
1749694500000|2025-06-12 02:15:00|||||||||386
1749694800000|2025-06-12 02:20:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1585
1749695100000|2025-06-12 02:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|978
1749695400000|2025-06-12 02:30:00|||||||||63
1749695700000|2025-06-12 02:35:00|||||||||78
1749696000000|2025-06-12 02:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|516
1749696300000|2025-06-12 02:45:00|||||||||238
1749696600000|2025-06-12 02:50:00|||||||||334
1749696900000|2025-06-12 02:55:00|||||||||385
1749697200000|2025-06-12 03:00:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|280
1749697500000|2025-06-12 03:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|621
1749697800000|2025-06-12 03:10:00|||||||||51
1749698100000|2025-06-12 03:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|948
1749698400000|2025-06-12 03:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|725
1749698700000|2025-06-12 03:25:00|||||||||3391
1749699000000|2025-06-12 03:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1536
1749699300000|2025-06-12 03:35:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1070
1749699600000|2025-06-12 03:40:00|||||||||217
1749699900000|2025-06-12 03:45:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2430
1749700200000|2025-06-12 03:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|157
1749700500000|2025-06-12 03:55:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|816
1749700800000|2025-06-12 04:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2270
1749701100000|2025-06-12 04:05:00|||||||||1088
1749701400000|2025-06-12 04:10:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|741
1749701700000|2025-06-12 04:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1297
1749702000000|2025-06-12 04:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|544
1749702300000|2025-06-12 04:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|97
1749702600000|2025-06-12 04:30:00|||||||||47
1749702900000|2025-06-12 04:35:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|541
1749703200000|2025-06-12 04:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|114
1749703500000|2025-06-12 04:45:00|||||||||100
1749703800000|2025-06-12 04:50:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|282
1749704100000|2025-06-12 04:55:00|||||||||47
1749704400000|2025-06-12 05:00:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|188
1749704700000|2025-06-12 05:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|126
1749705300000|2025-06-12 05:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|405
1749705600000|2025-06-12 05:20:00|||||||||130
1749705900000|2025-06-12 05:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|491
1749706200000|2025-06-12 05:30:00|||||||||556
1749706500000|2025-06-12 05:35:00|||||||||86
1749706800000|2025-06-12 05:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|912
1749707100000|2025-06-12 05:45:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|808
1749707400000|2025-06-12 05:50:00|||||||||303
1749707700000|2025-06-12 05:55:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1300
1749708000000|2025-06-12 06:00:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|2569
1749708300000|2025-06-12 06:05:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|3034
1749708600000|2025-06-12 06:10:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2859
1749708900000|2025-06-12 06:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1030
1749709200000|2025-06-12 06:20:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|2083
1749709500000|2025-06-12 06:25:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|2139
1749709800000|2025-06-12 06:30:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|1360
1749710100000|2025-06-12 06:35:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2311
1749710400000|2025-06-12 06:40:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|912
1749710700000|2025-06-12 06:45:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1575
1749711000000|2025-06-12 06:50:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|4368
1749711300000|2025-06-12 06:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3550
1749711600000|2025-06-12 07:00:00|11076.2|11072.2|11073.1|11069.1|11077.8|11073.8|11071.5|11067.5|11151
1749711900000|2025-06-12 07:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2421
1749712200000|2025-06-12 07:10:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1912
1749712500000|2025-06-12 07:15:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2967
1749712800000|2025-06-12 07:20:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1499
1749713100000|2025-06-12 07:25:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|979
1749713400000|2025-06-12 07:30:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|2594
1749713700000|2025-06-12 07:35:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|2503
1749714000000|2025-06-12 07:40:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|2521
1749714300000|2025-06-12 07:45:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|2814
1749714600000|2025-06-12 07:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2710
1749714900000|2025-06-12 07:55:00|11073.1|11069.1|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|3456
1749715200000|2025-06-12 08:00:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|3644
1749715500000|2025-06-12 08:05:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|5679
1749715800000|2025-06-12 08:10:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|3651
1749716100000|2025-06-12 08:15:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4484
1749716400000|2025-06-12 08:20:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2111
1749716700000|2025-06-12 08:25:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2850
1749717000000|2025-06-12 08:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1595
1749717300000|2025-06-12 08:35:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|4627
1749717600000|2025-06-12 08:40:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|2953
1749717900000|2025-06-12 08:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1556
1749718200000|2025-06-12 08:50:00|11078.6|11074.6|11076.2|11072.2|11078.6|11074.6|11074.7|11070.7|2571
1749718500000|2025-06-12 08:55:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4173
1749718800000|2025-06-12 09:00:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|907
1749719100000|2025-06-12 09:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1115
1749719400000|2025-06-12 09:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1783
1749719700000|2025-06-12 09:15:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1117
1749720000000|2025-06-12 09:20:00|||||||||297
1749720300000|2025-06-12 09:25:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|2915
1749720600000|2025-06-12 09:30:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|3815
1749720900000|2025-06-12 09:35:00|11084|11080|11084|11080|11084|11080|11084|11080|3001
1749721200000|2025-06-12 09:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|2357
1749721500000|2025-06-12 09:45:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|10242
1749721800000|2025-06-12 09:50:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|4889
1749722100000|2025-06-12 09:55:00|11090.3|11086.3|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|5106
1749722400000|2025-06-12 10:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2117
1749722700000|2025-06-12 10:05:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|3506
1749723000000|2025-06-12 10:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1907
1749723300000|2025-06-12 10:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1145
1749723600000|2025-06-12 10:20:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1006
1749723900000|2025-06-12 10:25:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2598
1749724200000|2025-06-12 10:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|3453
1749724500000|2025-06-12 10:35:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1378
1749724800000|2025-06-12 10:40:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3468
1749725100000|2025-06-12 10:45:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|8610
1749725400000|2025-06-12 10:50:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|5789
1749725700000|2025-06-12 10:55:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|4689
1749726000000|2025-06-12 11:00:00|||||||||849
1749726300000|2025-06-12 11:05:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|4252
1749726600000|2025-06-12 11:10:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|4398
1749726900000|2025-06-12 11:15:00|11098.1|11094.1|11093.4|11089.4|11098.1|11094.1|11093.4|11089.4|5412
1749727200000|2025-06-12 11:20:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|5497
1749727500000|2025-06-12 11:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|3646
1749727800000|2025-06-12 11:30:00|11098.1|11094.1|11095|11091|11099.7|11095.7|11095|11091|7732
1749728100000|2025-06-12 11:35:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|2755
1749728400000|2025-06-12 11:40:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|3907
1749728700000|2025-06-12 11:45:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|4050
1749729000000|2025-06-12 11:50:00|11093.4|11089.4|11099.7|11095.7|11099.7|11095.7|11093.4|11089.4|8179
1749729300000|2025-06-12 11:55:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|5481
1749729600000|2025-06-12 12:00:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11095|11091|13089
1749729900000|2025-06-12 12:05:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|5113
1749730200000|2025-06-12 12:10:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|5970
1749730500000|2025-06-12 12:15:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|4729
1749730800000|2025-06-12 12:20:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|7059
1749731100000|2025-06-12 12:25:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|10797
1749731400000|2025-06-12 12:30:00|11109.8|11105.8|11110.6|11106.6|11121.5|11117.5|11102.8|11098.8|43286
1749731700000|2025-06-12 12:35:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|24237
1749732000000|2025-06-12 12:40:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|13143
1749732300000|2025-06-12 12:45:00|11109|11105|11109|11105|11109|11105|11105.9|11101.9|10396
1749732600000|2025-06-12 12:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|12258
1749732900000|2025-06-12 12:55:00|11112.2|11108.2|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|11865
1749733200000|2025-06-12 13:00:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|9307
1749733500000|2025-06-12 13:05:00|11120|11116|11116.8|11112.8|11120|11116|11115.3|11111.3|13325
1749733800000|2025-06-12 13:10:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|13353
1749734100000|2025-06-12 13:15:00|11111.4|11107.4|11110.6|11106.6|11111.4|11107.4|11109|11105|10529
1749734400000|2025-06-12 13:20:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|8412
1749734700000|2025-06-12 13:25:00|11104.3|11100.3|11105.9|11101.9|11109|11105|11104.3|11100.3|7874
1749735000000|2025-06-12 13:30:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|9602
1749735300000|2025-06-12 13:35:00|11105.9|11101.9|11105.9|11101.9|11109|11105|11104.3|11100.3|9531
1749735600000|2025-06-12 13:40:00|11104.3|11100.3|11107.5|11103.5|11109|11105|11104.3|11100.3|8486
1749735900000|2025-06-12 13:45:00|11105.9|11101.9|11101.2|11097.2|11107.5|11103.5|11099.7|11095.7|7087
1749736200000|2025-06-12 13:50:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|9146
1749736500000|2025-06-12 13:55:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|5955
1749736800000|2025-06-12 14:00:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|5602
1749737100000|2025-06-12 14:05:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|6983
1749737400000|2025-06-12 14:10:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|7042
1749737700000|2025-06-12 14:15:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|5275
1749738000000|2025-06-12 14:20:00|11093.4|11089.4|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|7895
1749738300000|2025-06-12 14:25:00|11096.5|11092.5|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|7030
1749738600000|2025-06-12 14:30:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|24299
1749738900000|2025-06-12 14:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|11377
1749739200000|2025-06-12 14:40:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|9185
1749739500000|2025-06-12 14:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|8184
1749739800000|2025-06-12 14:50:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|4480
1749740100000|2025-06-12 14:55:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|7234
1749740400000|2025-06-12 15:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|6208
1749740700000|2025-06-12 15:05:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|3411
1749741000000|2025-06-12 15:10:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|4071
1749741300000|2025-06-12 15:15:00|11093.4|11089.4|11095|11091|11098.1|11094.1|11093.4|11089.4|16325
1749741600000|2025-06-12 15:20:00|11093.4|11089.4|11101.2|11097.2|11101.2|11097.2|11093.4|11089.4|14224
1749741900000|2025-06-12 15:25:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|11510
1749742200000|2025-06-12 15:30:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|8987
1749742500000|2025-06-12 15:35:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|5623
1749742800000|2025-06-12 15:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|6476
1749743100000|2025-06-12 15:45:00|11095|11091|11099.7|11095.7|11099.7|11095.7|11095|11091|5719
1749743400000|2025-06-12 15:50:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|3904
1749743700000|2025-06-12 15:55:00|11102.8|11098.8|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|8504
1749744000000|2025-06-12 16:00:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|4040
1749744300000|2025-06-12 16:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|4931
1749744600000|2025-06-12 16:10:00|11101.2|11097.2|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|6656
1749744900000|2025-06-12 16:15:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|5830
1749745200000|2025-06-12 16:20:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3854
1749745500000|2025-06-12 16:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|3925
1749745800000|2025-06-12 16:30:00|11102.8|11098.8|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|4966
1749746100000|2025-06-12 16:35:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|4925
1749746400000|2025-06-12 16:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3002
1749746700000|2025-06-12 16:45:00|11104.3|11100.3|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|5058
1749747000000|2025-06-12 16:50:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|4680
1749747300000|2025-06-12 16:55:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|5824
1749747600000|2025-06-12 17:00:00|11099.7|11095.7|11109|11105|11109|11105|11099.7|11095.7|12385
1749747900000|2025-06-12 17:05:00|11107.5|11103.5|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|14883
1749748200000|2025-06-12 17:10:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|5442
1749748500000|2025-06-12 17:15:00|11105.9|11101.9|11101.2|11097.2|11107.5|11103.5|11099.7|11095.7|7792
1749748800000|2025-06-12 17:20:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|4864
1749749100000|2025-06-12 17:25:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|4875
1749749400000|2025-06-12 17:30:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|3724
1749749700000|2025-06-12 17:35:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|3068
1749750000000|2025-06-12 17:40:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|4487
1749750300000|2025-06-12 17:45:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3305
1749750600000|2025-06-12 17:50:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1312
1749750900000|2025-06-12 17:55:00|||||||||1375
1749751200000|2025-06-12 18:00:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3092
1749751500000|2025-06-12 18:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|3359
1749751800000|2025-06-12 18:10:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|4076
1749752100000|2025-06-12 18:15:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1617
1749752400000|2025-06-12 18:20:00|||||||||352
1749752700000|2025-06-12 18:25:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|2801
1749753000000|2025-06-12 18:30:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2463
1749753300000|2025-06-12 18:35:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|5191
1749753600000|2025-06-12 18:40:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1376
1749753900000|2025-06-12 18:45:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3144
1749754200000|2025-06-12 18:50:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|3455
1749754500000|2025-06-12 18:55:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11101.2|11097.2|28510
1749754800000|2025-06-12 19:00:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|7292
1749755100000|2025-06-12 19:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2358
1749755400000|2025-06-12 19:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1141
1749755700000|2025-06-12 19:15:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|3285
1749756000000|2025-06-12 19:20:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|2211
1749756300000|2025-06-12 19:25:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2817
1749756600000|2025-06-12 19:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3416
1749756900000|2025-06-12 19:35:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1876
1749757200000|2025-06-12 19:40:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2815
1749757500000|2025-06-12 19:45:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|2342
1749757800000|2025-06-12 19:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2885
1749758100000|2025-06-12 19:55:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|9760
1749758400000|2025-06-12 20:00:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11104.3|11100.3|10383
1749758700000|2025-06-12 20:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|3247
1749759000000|2025-06-12 20:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1340
1749759300000|2025-06-12 20:15:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|4369
1749759600000|2025-06-12 20:20:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2808
1749759900000|2025-06-12 20:25:00|||||||||1290
1749760200000|2025-06-12 20:30:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|3015
1749760500000|2025-06-12 20:35:00|||||||||847
1749760800000|2025-06-12 20:40:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|5775
1749761100000|2025-06-12 20:45:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3544
1749761400000|2025-06-12 20:50:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2740
1749761700000|2025-06-12 20:55:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2276
1749765600000|2025-06-12 22:00:00|11102.8|11098.8|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|771
1749765900000|2025-06-12 22:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|657
1749766200000|2025-06-12 22:10:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|624
1749766500000|2025-06-12 22:15:00|||||||||37
1749766800000|2025-06-12 22:20:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|568
1749767100000|2025-06-12 22:25:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|653
1749767400000|2025-06-12 22:30:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|279
1749767700000|2025-06-12 22:35:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|269
1749768000000|2025-06-12 22:40:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|152
1749768300000|2025-06-12 22:45:00|||||||||48
1749768600000|2025-06-12 22:50:00|||||||||2
1749768900000|2025-06-12 22:55:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|495
1749769200000|2025-06-12 23:00:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|193
1749769500000|2025-06-12 23:05:00|||||||||37
1749769800000|2025-06-12 23:10:00|11106.7|11102.7|11107.5|11103.5|11107.5|11103.5|11106.7|11102.7|88
1749770100000|2025-06-12 23:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|610
1749770400000|2025-06-12 23:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|102
1749770700000|2025-06-12 23:25:00|||||||||321
1749771000000|2025-06-12 23:30:00|11109|11105|11109|11105|11109|11105|11109|11105|665
1749771300000|2025-06-12 23:35:00|||||||||409
1749771600000|2025-06-12 23:40:00|11107.5|11103.5|11112.2|11108.2|11113.7|11109.7|11107.5|11103.5|5640
1749771900000|2025-06-12 23:45:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1798
1749772200000|2025-06-12 23:50:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|631
1749772500000|2025-06-12 23:55:00|11113.7|11109.7|11130.9|11126.9|11132.5|11128.5|11112.2|11108.2|10789
1749686400000|2025-06-12 00:00:00|||||||||550
1749686700000|2025-06-12 00:05:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|157
1749687000000|2025-06-12 00:10:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|859
1749687300000|2025-06-12 00:15:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|765
1749687600000|2025-06-12 00:20:00|11070.8|11066.8|11073.1|11069.1|11073.1|11069.1|11070|11066|1623
1749687900000|2025-06-12 00:25:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|4417
1749688200000|2025-06-12 00:30:00|11077.8|11073.8|11073.1|11069.1|11079.3|11075.3|11073.1|11069.1|1661
1749688500000|2025-06-12 00:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1145
1749688800000|2025-06-12 00:40:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|803
1749689100000|2025-06-12 00:45:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2521
1749689400000|2025-06-12 00:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1679
1749689700000|2025-06-12 00:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|5491
1749690000000|2025-06-12 01:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2771
1749690300000|2025-06-12 01:05:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|1619
1749690600000|2025-06-12 01:10:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1625
1749690900000|2025-06-12 01:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1584
1749691200000|2025-06-12 01:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|4587
1749691500000|2025-06-12 01:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1102
1749691800000|2025-06-12 01:30:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1326
1749692100000|2025-06-12 01:35:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|887
1749692400000|2025-06-12 01:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1355
1749692700000|2025-06-12 01:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1156
1749693000000|2025-06-12 01:50:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|417
1749693300000|2025-06-12 01:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|855
1749693600000|2025-06-12 02:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|517
1749693900000|2025-06-12 02:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|646
1749694200000|2025-06-12 02:10:00|||||||||126
1749694500000|2025-06-12 02:15:00|||||||||386
1749694800000|2025-06-12 02:20:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1585
1749695100000|2025-06-12 02:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|978
1749695400000|2025-06-12 02:30:00|||||||||63
1749695700000|2025-06-12 02:35:00|||||||||78
1749696000000|2025-06-12 02:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|516
1749696300000|2025-06-12 02:45:00|||||||||238
1749696600000|2025-06-12 02:50:00|||||||||334
1749696900000|2025-06-12 02:55:00|||||||||385
1749697200000|2025-06-12 03:00:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|280
1749697500000|2025-06-12 03:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|621
1749697800000|2025-06-12 03:10:00|||||||||51
1749698100000|2025-06-12 03:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|948
1749698400000|2025-06-12 03:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|725
1749698700000|2025-06-12 03:25:00|||||||||3391
1749699000000|2025-06-12 03:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1536
1749699300000|2025-06-12 03:35:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1070
1749699600000|2025-06-12 03:40:00|||||||||217
1749699900000|2025-06-12 03:45:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2430
1749700200000|2025-06-12 03:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|157
1749700500000|2025-06-12 03:55:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|816
1749700800000|2025-06-12 04:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2270
1749701100000|2025-06-12 04:05:00|||||||||1088
1749701400000|2025-06-12 04:10:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|741
1749701700000|2025-06-12 04:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1297
1749702000000|2025-06-12 04:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|544
1749702300000|2025-06-12 04:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|97
1749702600000|2025-06-12 04:30:00|||||||||47
1749702900000|2025-06-12 04:35:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|541
1749703200000|2025-06-12 04:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|114
1749703500000|2025-06-12 04:45:00|||||||||100
1749703800000|2025-06-12 04:50:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|282
1749704100000|2025-06-12 04:55:00|||||||||47
1749704400000|2025-06-12 05:00:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|188
1749704700000|2025-06-12 05:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|126
1749705300000|2025-06-12 05:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|405
1749705600000|2025-06-12 05:20:00|||||||||130
1749705900000|2025-06-12 05:25:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|491
1749706200000|2025-06-12 05:30:00|||||||||556
1749706500000|2025-06-12 05:35:00|||||||||86
1749706800000|2025-06-12 05:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|912
1749707100000|2025-06-12 05:45:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|808
1749707400000|2025-06-12 05:50:00|||||||||303
1749707700000|2025-06-12 05:55:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1300
1749708000000|2025-06-12 06:00:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|2569
1749708300000|2025-06-12 06:05:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|3034
1749708600000|2025-06-12 06:10:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2859
1749708900000|2025-06-12 06:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1030
1749709200000|2025-06-12 06:20:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|2083
1749709500000|2025-06-12 06:25:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|2139
1749709800000|2025-06-12 06:30:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|1360
1749710100000|2025-06-12 06:35:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2311
1749710400000|2025-06-12 06:40:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|912
1749710700000|2025-06-12 06:45:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1575
1749711000000|2025-06-12 06:50:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|4368
1749711300000|2025-06-12 06:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3550
1749711600000|2025-06-12 07:00:00|11076.2|11072.2|11073.1|11069.1|11077.8|11073.8|11071.5|11067.5|11151
1749711900000|2025-06-12 07:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2421
1749712200000|2025-06-12 07:10:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1912
1749712500000|2025-06-12 07:15:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2967
1749712800000|2025-06-12 07:20:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1499
1749713100000|2025-06-12 07:25:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|979
1749713400000|2025-06-12 07:30:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|2594
1749713700000|2025-06-12 07:35:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|2503
1749714000000|2025-06-12 07:40:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|2521
1749714300000|2025-06-12 07:45:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|2814
1749714600000|2025-06-12 07:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|2710
1749714900000|2025-06-12 07:55:00|11073.1|11069.1|11076.2|11072.2|11077.8|11073.8|11073.1|11069.1|3456
1749715200000|2025-06-12 08:00:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|3644
1749715500000|2025-06-12 08:05:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|5679
1749715800000|2025-06-12 08:10:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|3651
1749716100000|2025-06-12 08:15:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4484
1749716400000|2025-06-12 08:20:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2111
1749716700000|2025-06-12 08:25:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2850
1749717000000|2025-06-12 08:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1595
1749717300000|2025-06-12 08:35:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|4627
1749717600000|2025-06-12 08:40:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|2953
1749717900000|2025-06-12 08:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1556
1749718200000|2025-06-12 08:50:00|11078.6|11074.6|11076.2|11072.2|11078.6|11074.6|11074.7|11070.7|2571
1749718500000|2025-06-12 08:55:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4173
1749718800000|2025-06-12 09:00:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|907
1749719100000|2025-06-12 09:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1115
1749719400000|2025-06-12 09:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1783
1749719700000|2025-06-12 09:15:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1117
1749720000000|2025-06-12 09:20:00|||||||||297
1749720300000|2025-06-12 09:25:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|2915
1749720600000|2025-06-12 09:30:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|3815
1749720900000|2025-06-12 09:35:00|11084|11080|11084|11080|11084|11080|11084|11080|3001
1749721200000|2025-06-12 09:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|2357
1749721500000|2025-06-12 09:45:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|10242
1749721800000|2025-06-12 09:50:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|4889
1749722100000|2025-06-12 09:55:00|11090.3|11086.3|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|5106
1749722400000|2025-06-12 10:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2117
1749722700000|2025-06-12 10:05:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|3506
1749723000000|2025-06-12 10:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1907
1749723300000|2025-06-12 10:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1145
1749723600000|2025-06-12 10:20:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1006
1749723900000|2025-06-12 10:25:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2598
1749724200000|2025-06-12 10:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|3453
1749724500000|2025-06-12 10:35:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1378
1749724800000|2025-06-12 10:40:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3468
1749725100000|2025-06-12 10:45:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|8610
1749725400000|2025-06-12 10:50:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|5789
1749725700000|2025-06-12 10:55:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|4689
1749726000000|2025-06-12 11:00:00|||||||||849
1749726300000|2025-06-12 11:05:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|4252
1749726600000|2025-06-12 11:10:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|4398
1749726900000|2025-06-12 11:15:00|11098.1|11094.1|11093.4|11089.4|11098.1|11094.1|11093.4|11089.4|5412
1749727200000|2025-06-12 11:20:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|5497
1749727500000|2025-06-12 11:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|3646
1749727800000|2025-06-12 11:30:00|11098.1|11094.1|11095|11091|11099.7|11095.7|11095|11091|7732
1749728100000|2025-06-12 11:35:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|2755
1749728400000|2025-06-12 11:40:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|3907
1749728700000|2025-06-12 11:45:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|4050
1749729000000|2025-06-12 11:50:00|11093.4|11089.4|11099.7|11095.7|11099.7|11095.7|11093.4|11089.4|8179
1749729300000|2025-06-12 11:55:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|5481
1749729600000|2025-06-12 12:00:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11095|11091|13089
1749729900000|2025-06-12 12:05:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|5113
1749730200000|2025-06-12 12:10:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|5970
1749730500000|2025-06-12 12:15:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|4729
1749730800000|2025-06-12 12:20:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|7059
1749731100000|2025-06-12 12:25:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|10797
1749731400000|2025-06-12 12:30:00|11109.8|11105.8|11110.6|11106.6|11121.5|11117.5|11102.8|11098.8|43286
1749731700000|2025-06-12 12:35:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|24237
1749732000000|2025-06-12 12:40:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11105.9|11101.9|13143
1749732300000|2025-06-12 12:45:00|11109|11105|11109|11105|11109|11105|11105.9|11101.9|10396
1749732600000|2025-06-12 12:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|12258
1749732900000|2025-06-12 12:55:00|11112.2|11108.2|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|11865
1749733200000|2025-06-12 13:00:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|9307
1749733500000|2025-06-12 13:05:00|11120|11116|11116.8|11112.8|11120|11116|11115.3|11111.3|13325
1749733800000|2025-06-12 13:10:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|13353
1749734100000|2025-06-12 13:15:00|11111.4|11107.4|11110.6|11106.6|11111.4|11107.4|11109|11105|10529
1749734400000|2025-06-12 13:20:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|8412
1749734700000|2025-06-12 13:25:00|11104.3|11100.3|11105.9|11101.9|11109|11105|11104.3|11100.3|7874
1749735000000|2025-06-12 13:30:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|9602
1749735300000|2025-06-12 13:35:00|11105.9|11101.9|11105.9|11101.9|11109|11105|11104.3|11100.3|9531
1749735600000|2025-06-12 13:40:00|11104.3|11100.3|11107.5|11103.5|11109|11105|11104.3|11100.3|8486
1749735900000|2025-06-12 13:45:00|11105.9|11101.9|11101.2|11097.2|11107.5|11103.5|11099.7|11095.7|7087
1749736200000|2025-06-12 13:50:00|11099.7|11095.7|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|9146
1749736500000|2025-06-12 13:55:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|5955
1749736800000|2025-06-12 14:00:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|5602
1749737100000|2025-06-12 14:05:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|6983
1749737400000|2025-06-12 14:10:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|7042
1749737700000|2025-06-12 14:15:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|5275
1749738000000|2025-06-12 14:20:00|11093.4|11089.4|11098.1|11094.1|11098.1|11094.1|11093.4|11089.4|7895
1749738300000|2025-06-12 14:25:00|11096.5|11092.5|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|7030
1749738600000|2025-06-12 14:30:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|24299
1749738900000|2025-06-12 14:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|11377
1749739200000|2025-06-12 14:40:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|9185
1749739500000|2025-06-12 14:45:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|8184
1749739800000|2025-06-12 14:50:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|4480
1749740100000|2025-06-12 14:55:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|7234
1749740400000|2025-06-12 15:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|6208
1749740700000|2025-06-12 15:05:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|3411
1749741000000|2025-06-12 15:10:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|4071
1749741300000|2025-06-12 15:15:00|11093.4|11089.4|11095|11091|11098.1|11094.1|11093.4|11089.4|16325
1749741600000|2025-06-12 15:20:00|11093.4|11089.4|11101.2|11097.2|11101.2|11097.2|11093.4|11089.4|14224
1749741900000|2025-06-12 15:25:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|11510
1749742200000|2025-06-12 15:30:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|8987
1749742500000|2025-06-12 15:35:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|5623
1749742800000|2025-06-12 15:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|6476
1749743100000|2025-06-12 15:45:00|11095|11091|11099.7|11095.7|11099.7|11095.7|11095|11091|5719
1749743400000|2025-06-12 15:50:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|3904
1749743700000|2025-06-12 15:55:00|11102.8|11098.8|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|8504
1749744000000|2025-06-12 16:00:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|4040
1749744300000|2025-06-12 16:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|4931
1749744600000|2025-06-12 16:10:00|11101.2|11097.2|11102.8|11098.8|11105.9|11101.9|11101.2|11097.2|6656
1749744900000|2025-06-12 16:15:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|5830
1749745200000|2025-06-12 16:20:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3854
1749745500000|2025-06-12 16:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|3925
1749745800000|2025-06-12 16:30:00|11102.8|11098.8|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|4966
1749746100000|2025-06-12 16:35:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|4925
1749746400000|2025-06-12 16:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3002
1749746700000|2025-06-12 16:45:00|11104.3|11100.3|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|5058
1749747000000|2025-06-12 16:50:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|4680
1749747300000|2025-06-12 16:55:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|5824
1749747600000|2025-06-12 17:00:00|11099.7|11095.7|11109|11105|11109|11105|11099.7|11095.7|12385
1749747900000|2025-06-12 17:05:00|11107.5|11103.5|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|14883
1749748200000|2025-06-12 17:10:00|11109|11105|11107.5|11103.5|11109|11105|11105.9|11101.9|5442
1749748500000|2025-06-12 17:15:00|11105.9|11101.9|11101.2|11097.2|11107.5|11103.5|11099.7|11095.7|7792
1749748800000|2025-06-12 17:20:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|4864
1749749100000|2025-06-12 17:25:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|4875
1749749400000|2025-06-12 17:30:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|3724
1749749700000|2025-06-12 17:35:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|3068
1749750000000|2025-06-12 17:40:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|4487
1749750300000|2025-06-12 17:45:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3305
1749750600000|2025-06-12 17:50:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1312
1749750900000|2025-06-12 17:55:00|||||||||1375
1749751200000|2025-06-12 18:00:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3092
1749751500000|2025-06-12 18:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|3359
1749751800000|2025-06-12 18:10:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|4076
1749752100000|2025-06-12 18:15:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1617
1749752400000|2025-06-12 18:20:00|||||||||352
1749752700000|2025-06-12 18:25:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|2801
1749753000000|2025-06-12 18:30:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2463
1749753300000|2025-06-12 18:35:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|5191
1749753600000|2025-06-12 18:40:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1376
1749753900000|2025-06-12 18:45:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3144
1749754200000|2025-06-12 18:50:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|3455
1749754500000|2025-06-12 18:55:00|11102.8|11098.8|11107.5|11103.5|11107.5|11103.5|11101.2|11097.2|28510
1749754800000|2025-06-12 19:00:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|7292
1749755100000|2025-06-12 19:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2358
1749755400000|2025-06-12 19:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1141
1749755700000|2025-06-12 19:15:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|3285
1749756000000|2025-06-12 19:20:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|2211
1749756300000|2025-06-12 19:25:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2817
1749756600000|2025-06-12 19:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3416
1749756900000|2025-06-12 19:35:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1876
1749757200000|2025-06-12 19:40:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2815
1749757500000|2025-06-12 19:45:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|2342
1749757800000|2025-06-12 19:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2885
1749758100000|2025-06-12 19:55:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|9760
1749758400000|2025-06-12 20:00:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11104.3|11100.3|10383
1749758700000|2025-06-12 20:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|3247
1749759000000|2025-06-12 20:10:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1340
1749759300000|2025-06-12 20:15:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|4369
1749759600000|2025-06-12 20:20:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2808
1749759900000|2025-06-12 20:25:00|||||||||1290
1749760200000|2025-06-12 20:30:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|3015
1749760500000|2025-06-12 20:35:00|||||||||847
1749760800000|2025-06-12 20:40:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|5775
1749761100000|2025-06-12 20:45:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3544
1749761400000|2025-06-12 20:50:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2740
1749761700000|2025-06-12 20:55:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2276
1749765600000|2025-06-12 22:00:00|11102.8|11098.8|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|771
1749765900000|2025-06-12 22:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|657
1749766200000|2025-06-12 22:10:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|624
1749766500000|2025-06-12 22:15:00|||||||||37
1749766800000|2025-06-12 22:20:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|568
1749767100000|2025-06-12 22:25:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|653
1749767400000|2025-06-12 22:30:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|279
1749767700000|2025-06-12 22:35:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|269
1749768000000|2025-06-12 22:40:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|152
1749768300000|2025-06-12 22:45:00|||||||||48
1749768600000|2025-06-12 22:50:00|||||||||2
1749768900000|2025-06-12 22:55:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|495
1749769200000|2025-06-12 23:00:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|193
1749769500000|2025-06-12 23:05:00|||||||||37
1749769800000|2025-06-12 23:10:00|11106.7|11102.7|11107.5|11103.5|11107.5|11103.5|11106.7|11102.7|88
1749770100000|2025-06-12 23:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|610
1749770400000|2025-06-12 23:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|102
1749770700000|2025-06-12 23:25:00|||||||||321
1749771000000|2025-06-12 23:30:00|11109|11105|11109|11105|11109|11105|11109|11105|665
1749771300000|2025-06-12 23:35:00|||||||||409
1749771600000|2025-06-12 23:40:00|11107.5|11103.5|11112.2|11108.2|11113.7|11109.7|11107.5|11103.5|5640
1749771900000|2025-06-12 23:45:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1798
1749772200000|2025-06-12 23:50:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|631
1749772500000|2025-06-12 23:55:00|11113.7|11109.7|11130.9|11126.9|11132.5|11128.5|11112.2|11108.2|10789
1749772800000|2025-06-13 00:00:00|11129.3|11125.3|11137.2|11133.2|11140.3|11136.3|11121.5|11117.5|25116
1749773100000|2025-06-13 00:05:00|11138.7|11134.7|11129.3|11125.3|11141.8|11137.8|11126.2|11122.2|13380
1749773400000|2025-06-13 00:10:00|11127.8|11123.8|11123.1|11119.1|11129.3|11125.3|11118.4|11114.4|10298
1749773700000|2025-06-13 00:15:00|11121.5|11117.5|11132.5|11128.5|11134|11130|11121.5|11117.5|9844
1749774000000|2025-06-13 00:20:00|11134|11130|11126.2|11122.2|11135.6|11131.6|11124.7|11120.7|8248
1749774300000|2025-06-13 00:25:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11121.5|11117.5|8221
1749774600000|2025-06-13 00:30:00|11127.8|11123.8|11127.8|11123.8|11130.9|11126.9|11124.7|11120.7|5754
1749774900000|2025-06-13 00:35:00|11128.6|11124.6|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|6338
1749775200000|2025-06-13 00:40:00|11130.9|11126.9|11135.6|11131.6|11135.6|11131.6|11130.1|11126.1|8492
1749775500000|2025-06-13 00:45:00|11137.2|11133.2|11129.3|11125.3|11137.2|11133.2|11127.8|11123.8|5865
1749775800000|2025-06-13 00:50:00|11127.8|11123.8|11132.5|11128.5|11134|11130|11123.1|11119.1|10532
1749776100000|2025-06-13 00:55:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11124.7|11120.7|8845
1749776400000|2025-06-13 01:00:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|4458
1749776700000|2025-06-13 01:05:00|11124.7|11120.7|11120|11116|11126.2|11122.2|11120|11116|4189
1749777000000|2025-06-13 01:10:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|10003
1749777300000|2025-06-13 01:15:00|11123.1|11119.1|11116.8|11112.8|11123.1|11119.1|11115.3|11111.3|5486
1749777600000|2025-06-13 01:20:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|4404
1749777900000|2025-06-13 01:25:00|11113.7|11109.7|11120|11116|11120|11116|11113.7|11109.7|4099
1749778200000|2025-06-13 01:30:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|5309
1749778500000|2025-06-13 01:35:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11116.8|11112.8|3904
1749778800000|2025-06-13 01:40:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|3218
1749779100000|2025-06-13 01:45:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|3281
1749779400000|2025-06-13 01:50:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|5732
1749779700000|2025-06-13 01:55:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|6178
1749780000000|2025-06-13 02:00:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1834
1749780300000|2025-06-13 02:05:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|2804
1749780600000|2025-06-13 02:10:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1573
1749780900000|2025-06-13 02:15:00|||||||||370
1749781200000|2025-06-13 02:20:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|2010
1749781500000|2025-06-13 02:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|2139
1749781800000|2025-06-13 02:30:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|2879
1749782100000|2025-06-13 02:35:00|||||||||1931
1749782400000|2025-06-13 02:40:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|2283
1749782700000|2025-06-13 02:45:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|2157
1749783000000|2025-06-13 02:50:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|3257
1749783300000|2025-06-13 02:55:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|3036
1749783600000|2025-06-13 03:00:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|3187
1749783900000|2025-06-13 03:05:00|11121.5|11117.5|11118.4|11114.4|11123.1|11119.1|11118.4|11114.4|2460
1749784200000|2025-06-13 03:10:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|1401
1749784500000|2025-06-13 03:15:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|2481
1749784800000|2025-06-13 03:20:00|||||||||113
1749785100000|2025-06-13 03:25:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1484
1749785400000|2025-06-13 03:30:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1906
1749785700000|2025-06-13 03:35:00|11116.1|11112.1|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|2023
1749786000000|2025-06-13 03:40:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|4376
1749786300000|2025-06-13 03:45:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|3006
1749786600000|2025-06-13 03:50:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|573
1749786900000|2025-06-13 03:55:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1665
1749787200000|2025-06-13 04:00:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|787
1749787500000|2025-06-13 04:05:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|888
1749787800000|2025-06-13 04:10:00|||||||||124
1749788100000|2025-06-13 04:15:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|806
1749788400000|2025-06-13 04:20:00|||||||||264
1749788700000|2025-06-13 04:25:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|335
1749789000000|2025-06-13 04:30:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|3069
1749789300000|2025-06-13 04:35:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2104
1749789600000|2025-06-13 04:40:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|857
1749789900000|2025-06-13 04:45:00|||||||||60
1749790200000|2025-06-13 04:50:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|840
1749790500000|2025-06-13 04:55:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1381
1749790800000|2025-06-13 05:00:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|990
1749791100000|2025-06-13 05:05:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|3298
1749791400000|2025-06-13 05:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|737
1749791700000|2025-06-13 05:15:00|11124.7|11120.7|11127.8|11123.8|11129.3|11125.3|11123.9|11119.9|3711
1749792000000|2025-06-13 05:20:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|886
1749792300000|2025-06-13 05:25:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|2066
1749792600000|2025-06-13 05:30:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|1052
1749792900000|2025-06-13 05:35:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|1212
1749793200000|2025-06-13 05:40:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|3769
1749793500000|2025-06-13 05:45:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|1785
1749793800000|2025-06-13 05:50:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|1867
1749794100000|2025-06-13 05:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2283
1749794400000|2025-06-13 06:00:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11123.1|11119.1|5188
1749794700000|2025-06-13 06:05:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1180
1749795000000|2025-06-13 06:10:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|969
1749795300000|2025-06-13 06:15:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1732
1749795600000|2025-06-13 06:20:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|3151
1749795900000|2025-06-13 06:25:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11126.2|11122.2|3475
1749796200000|2025-06-13 06:30:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2642
1749796500000|2025-06-13 06:35:00|11132.5|11128.5|11132.5|11128.5|11135.6|11131.6|11130.9|11126.9|5591
1749796800000|2025-06-13 06:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2486
1749797100000|2025-06-13 06:45:00|11129.3|11125.3|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|2033
1749797400000|2025-06-13 06:50:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|4577
1749797700000|2025-06-13 06:55:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|5566
1749798000000|2025-06-13 07:00:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4186
1749798300000|2025-06-13 07:05:00|11124.7|11120.7|11118.4|11114.4|11124.7|11120.7|11118.4|11114.4|3416
1749798600000|2025-06-13 07:10:00|11120|11116|11115.3|11111.3|11120|11116|11112.2|11108.2|8658
1749798900000|2025-06-13 07:15:00|11113.7|11109.7|11116.8|11112.8|11118.4|11114.4|11113.7|11109.7|3821
1749799200000|2025-06-13 07:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3331
1749799500000|2025-06-13 07:25:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11115.3|11111.3|3651
1749799800000|2025-06-13 07:30:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|1265
1749800100000|2025-06-13 07:35:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|5551
1749800400000|2025-06-13 07:40:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11109|11105|5582
1749800700000|2025-06-13 07:45:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|6735
1749801000000|2025-06-13 07:50:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|3948
1749801300000|2025-06-13 07:55:00|11110.6|11106.6|11110.6|11106.6|11111.4|11107.4|11109|11105|4063
1749801600000|2025-06-13 08:00:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|3637
1749801900000|2025-06-13 08:05:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2305
1749802200000|2025-06-13 08:10:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|3353
1749802500000|2025-06-13 08:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|756
1749802800000|2025-06-13 08:20:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|1841
1749803100000|2025-06-13 08:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1308
1749803400000|2025-06-13 08:30:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1247
1749803700000|2025-06-13 08:35:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|845
1749804000000|2025-06-13 08:40:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|4228
1749804300000|2025-06-13 08:45:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|4622
1749804600000|2025-06-13 08:50:00|11115.3|11111.3|11120|11116|11120|11116|11115.3|11111.3|2762
1749804900000|2025-06-13 08:55:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|1617
1749805200000|2025-06-13 09:00:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|4375
1749805500000|2025-06-13 09:05:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2489
1749805800000|2025-06-13 09:10:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|2008
1749806100000|2025-06-13 09:15:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|4003
1749806400000|2025-06-13 09:20:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|1692
1749806700000|2025-06-13 09:25:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2134
1749807000000|2025-06-13 09:30:00|||||||||767
1749807300000|2025-06-13 09:35:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|1176
1749807600000|2025-06-13 09:40:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1802
1749807900000|2025-06-13 09:45:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|855
1749808200000|2025-06-13 09:50:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1934
1749808500000|2025-06-13 09:55:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11107.5|11103.5|5483
1749808800000|2025-06-13 10:00:00|11109|11105|11109|11105|11112.2|11108.2|11109|11105|2022
1749809100000|2025-06-13 10:05:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|3443
1749809400000|2025-06-13 10:10:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|5231
1749809700000|2025-06-13 10:15:00|11101.2|11097.2|11096.5|11092.5|11102.8|11098.8|11096.5|11092.5|9040
1749810000000|2025-06-13 10:20:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|5304
1749810300000|2025-06-13 10:25:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|3580
1749810600000|2025-06-13 10:30:00|11096.5|11092.5|11091.8|11087.8|11096.5|11092.5|11091.8|11087.8|9524
1749810900000|2025-06-13 10:35:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|6739
1749811200000|2025-06-13 10:40:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|4955
1749811500000|2025-06-13 10:45:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|4255
1749811800000|2025-06-13 10:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3472
1749812100000|2025-06-13 10:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2314
1749812400000|2025-06-13 11:00:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|7568
1749812700000|2025-06-13 11:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|6490
1749813000000|2025-06-13 11:10:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|5992
1749813300000|2025-06-13 11:15:00|11090.3|11086.3|11091.8|11087.8|11095|11091|11090.3|11086.3|5340
1749813600000|2025-06-13 11:20:00|11090.3|11086.3|11096.5|11092.5|11098.1|11094.1|11090.3|11086.3|6624
1749813900000|2025-06-13 11:25:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|8671
1749814200000|2025-06-13 11:30:00|11098.1|11094.1|11098.1|11094.1|11101.2|11097.2|11095|11091|8246
1749814500000|2025-06-13 11:35:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|3250
1749814800000|2025-06-13 11:40:00|11095|11091|11098.1|11094.1|11099.7|11095.7|11095|11091|3305
1749815100000|2025-06-13 11:45:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|3479
1749815400000|2025-06-13 11:50:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|6545
1749815700000|2025-06-13 11:55:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|3718
1749816000000|2025-06-13 12:00:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|5008
1749816300000|2025-06-13 12:05:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|2287
1749816600000|2025-06-13 12:10:00|11105.9|11101.9|11115.3|11111.3|11115.3|11111.3|11105.9|11101.9|8432
1749816900000|2025-06-13 12:15:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|8707
1749817200000|2025-06-13 12:20:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|10366
1749817500000|2025-06-13 12:25:00|11110.6|11106.6|11104.3|11100.3|11110.6|11106.6|11102.8|11098.8|10818
1749817800000|2025-06-13 12:30:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|7473
1749818100000|2025-06-13 12:35:00|11099.7|11095.7|11095|11091|11101.2|11097.2|11095|11091|7454
1749818400000|2025-06-13 12:40:00|11096.5|11092.5|11102.8|11098.8|11102.8|11098.8|11096.5|11092.5|5717
1749818700000|2025-06-13 12:45:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|5554
1749819000000|2025-06-13 12:50:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|4006
1749819300000|2025-06-13 12:55:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|8354
1749819600000|2025-06-13 13:00:00|11093.4|11089.4|11090.3|11086.3|11096.5|11092.5|11088.7|11084.7|13105
1749819900000|2025-06-13 13:05:00|11091.8|11087.8|11085.6|11081.6|11091.8|11087.8|11085.6|11081.6|4984
1749820200000|2025-06-13 13:10:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|8316
1749820500000|2025-06-13 13:15:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|5396
1749820800000|2025-06-13 13:20:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|5622
1749821100000|2025-06-13 13:25:00|11082.5|11078.5|11084|11080|11087.2|11083.2|11082.5|11078.5|8480
1749821400000|2025-06-13 13:30:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11080.9|11076.9|12879
1749821700000|2025-06-13 13:35:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11082.5|11078.5|9217
1749822000000|2025-06-13 13:40:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11082.5|11078.5|6282
1749822300000|2025-06-13 13:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|6951
1749822600000|2025-06-13 13:50:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|8469
1749822900000|2025-06-13 13:55:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|9239
1749823200000|2025-06-13 14:00:00|11087.2|11083.2|11084|11080|11090.3|11086.3|11084|11080|8317
1749823500000|2025-06-13 14:05:00|11082.5|11078.5|11077.8|11073.8|11084|11080|11076.2|11072.2|12763
1749823800000|2025-06-13 14:10:00|11079.3|11075.3|11073.1|11069.1|11079.3|11075.3|11071.5|11067.5|12815
1749824100000|2025-06-13 14:15:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11070|11066|11422
1749824400000|2025-06-13 14:20:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11068.4|11064.4|15623
1749824700000|2025-06-13 14:25:00|11068.4|11064.4|11070|11066|11070|11066|11066.8|11062.8|17306
1749825000000|2025-06-13 14:30:00|11068.4|11064.4|11068.4|11064.4|11073.1|11069.1|11066.8|11062.8|17619
1749825300000|2025-06-13 14:35:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|8025
1749825600000|2025-06-13 14:40:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11062.2|11058.2|12458
1749825900000|2025-06-13 14:45:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|6527
1749826200000|2025-06-13 14:50:00|11063.7|11059.7|11066.8|11062.8|11070|11066|11063.7|11059.7|7331
1749826500000|2025-06-13 14:55:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|7926
1749826800000|2025-06-13 15:00:00|11070|11066|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|4303
1749827100000|2025-06-13 15:05:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|6342
1749827400000|2025-06-13 15:10:00|11066.8|11062.8|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|10964
1749827700000|2025-06-13 15:15:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|2701
1749828000000|2025-06-13 15:20:00|11062.2|11058.2|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|8090
1749828300000|2025-06-13 15:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|3986
1749828600000|2025-06-13 15:30:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|4932
1749828900000|2025-06-13 15:35:00|11059|11055|11059|11055|11059|11055|11055.9|11051.9|4818
1749829200000|2025-06-13 15:40:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|3829
1749829500000|2025-06-13 15:45:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|2303
1749829800000|2025-06-13 15:50:00|11057.5|11053.5|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|5106
1749830100000|2025-06-13 15:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2390
1749830400000|2025-06-13 16:00:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|4509
1749830700000|2025-06-13 16:05:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|4642
1749831000000|2025-06-13 16:10:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|3720
1749831300000|2025-06-13 16:15:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|3321
1749831600000|2025-06-13 16:20:00|11060.6|11056.6|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|3871
1749831900000|2025-06-13 16:25:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|4469
1749832200000|2025-06-13 16:30:00|11054.3|11050.3|11055.9|11051.9|11056.7|11052.7|11054.3|11050.3|3918
1749832500000|2025-06-13 16:35:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1420
1749832800000|2025-06-13 16:40:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1385
1749833100000|2025-06-13 16:45:00|||||||||1950
1749833400000|2025-06-13 16:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2473
1749833700000|2025-06-13 16:55:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|7020
1749834000000|2025-06-13 17:00:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1911
1749834300000|2025-06-13 17:05:00|11049.7|11045.7|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|4157
1749834600000|2025-06-13 17:10:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|5864
1749834900000|2025-06-13 17:15:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2620
1749835200000|2025-06-13 17:20:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|3473
1749835500000|2025-06-13 17:25:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|5188
1749835800000|2025-06-13 17:30:00|11049.7|11045.7|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|4373
1749836100000|2025-06-13 17:35:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|3460
1749836400000|2025-06-13 17:40:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|4726
1749836700000|2025-06-13 17:45:00|11049.7|11045.7|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|4201
1749837000000|2025-06-13 17:50:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|6345
1749837300000|2025-06-13 17:55:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|4831
1749837600000|2025-06-13 18:00:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11049.7|11045.7|7129
1749837900000|2025-06-13 18:05:00|11051.2|11047.2|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|11372
1749838200000|2025-06-13 18:10:00|11056.7|11052.7|11057.5|11053.5|11059|11055|11055.9|11051.9|10179
1749838500000|2025-06-13 18:15:00|11059|11055|11055.9|11051.9|11059|11055|11054.3|11050.3|5939
1749838800000|2025-06-13 18:20:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1222
1749839100000|2025-06-13 18:25:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|6683
1749839400000|2025-06-13 18:30:00|11055.9|11051.9|11060.6|11056.6|11062.2|11058.2|11055.9|11051.9|5232
1749839700000|2025-06-13 18:35:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|3750
1749840000000|2025-06-13 18:40:00|11060.6|11056.6|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|3441
1749840300000|2025-06-13 18:45:00|11060.6|11056.6|11065.3|11061.3|11065.3|11061.3|11060.6|11056.6|6497
1749840600000|2025-06-13 18:50:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|11272
1749840900000|2025-06-13 18:55:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|11011
1749841200000|2025-06-13 19:00:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|4969
1749841500000|2025-06-13 19:05:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|5563
1749841800000|2025-06-13 19:10:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2281
1749842100000|2025-06-13 19:15:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1287
1749842400000|2025-06-13 19:20:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|2824
1749842700000|2025-06-13 19:25:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|7103
1749843000000|2025-06-13 19:30:00|||||||||4401
1749843300000|2025-06-13 19:35:00|||||||||614
1749843600000|2025-06-13 19:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|4719
1749843900000|2025-06-13 19:45:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|8762
1749844200000|2025-06-13 19:50:00|||||||||1344
1749844500000|2025-06-13 19:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|3754
1749844800000|2025-06-13 20:00:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|17308
1749845100000|2025-06-13 20:05:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|4889
1749845400000|2025-06-13 20:10:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|3576
1749845700000|2025-06-13 20:15:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2263
1749846000000|2025-06-13 20:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1714
1749846300000|2025-06-13 20:25:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|4818
1749846600000|2025-06-13 20:30:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|2506
1749846900000|2025-06-13 20:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1312
1749847200000|2025-06-13 20:40:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|5242
1749847500000|2025-06-13 20:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|2346
1749847800000|2025-06-13 20:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|2296
1749848100000|2025-06-13 20:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|3944
1750024800000|2025-06-15 22:00:00|11080.9|11076.9|11065.3|11061.3|11080.9|11076.9|11065.3|11061.3|4259
1750025100000|2025-06-15 22:05:00|11066.8|11062.8|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|2625
1750025400000|2025-06-15 22:10:00|11062.2|11058.2|11065.3|11061.3|11066.8|11062.8|11060.6|11056.6|1982
1750025700000|2025-06-15 22:15:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|1586
1750026000000|2025-06-15 22:20:00|11062.2|11058.2|11066.8|11062.8|11066.8|11062.8|11062.2|11058.2|1315
1750026300000|2025-06-15 22:25:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|102
1750026600000|2025-06-15 22:30:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|974
1750026900000|2025-06-15 22:35:00|11062.2|11058.2|11066.8|11062.8|11066.8|11062.8|11062.2|11058.2|838
1750027200000|2025-06-15 22:40:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|682
1750027500000|2025-06-15 22:45:00|||||||||153
1750027800000|2025-06-15 22:50:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|251
1750028100000|2025-06-15 22:55:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|238
1750028400000|2025-06-15 23:00:00|11070|11066|11070|11066|11070|11066|11070|11066|437
1750028700000|2025-06-15 23:05:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|197
1750029000000|2025-06-15 23:10:00|11070|11066|11070|11066|11070|11066|11070|11066|935
1750029300000|2025-06-15 23:15:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|599
1750029600000|2025-06-15 23:20:00|||||||||380
1750029900000|2025-06-15 23:25:00|||||||||109
1750030200000|2025-06-15 23:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|249
1750030500000|2025-06-15 23:35:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|990
1750030800000|2025-06-15 23:40:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|445
1750031100000|2025-06-15 23:45:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|202
1750031400000|2025-06-15 23:50:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|258
1750031700000|2025-06-15 23:55:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1033
1750032000000|2025-06-16 00:00:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|609
1750032300000|2025-06-16 00:05:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|354
1750032600000|2025-06-16 00:10:00|11066.8|11062.8|11066.8|11062.8|11067.6|11063.6|11066.8|11062.8|438
1750032900000|2025-06-16 00:15:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|221
1750033200000|2025-06-16 00:20:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|504
1750033500000|2025-06-16 00:25:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|291
1750033800000|2025-06-16 00:30:00|11071.5|11067.5|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|587
1750034100000|2025-06-16 00:35:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|345
1750034400000|2025-06-16 00:40:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|436
1750034700000|2025-06-16 00:45:00|||||||||272
1750035000000|2025-06-16 00:50:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|991
1750035300000|2025-06-16 00:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|265
1750035600000|2025-06-16 01:00:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|1776
1750035900000|2025-06-16 01:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|504
1750036200000|2025-06-16 01:10:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|478
1750036500000|2025-06-16 01:15:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1738
1750036800000|2025-06-16 01:20:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|751
1750037100000|2025-06-16 01:25:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1142
1750037400000|2025-06-16 01:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|257
1750037700000|2025-06-16 01:35:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|326
1750038000000|2025-06-16 01:40:00|11070|11066|11070|11066|11070|11066|11070|11066|225
1750038300000|2025-06-16 01:45:00|||||||||6
1750038600000|2025-06-16 01:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|697
1750038900000|2025-06-16 01:55:00|11070|11066|11070|11066|11070|11066|11070|11066|60
1750039200000|2025-06-16 02:00:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|214
1750039500000|2025-06-16 02:05:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|604
1750039800000|2025-06-16 02:10:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|161
1750040100000|2025-06-16 02:15:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1128
1750040400000|2025-06-16 02:20:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|398
1750040700000|2025-06-16 02:25:00|||||||||431
1750041000000|2025-06-16 02:30:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|834
1750041300000|2025-06-16 02:35:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|269
1750041600000|2025-06-16 02:40:00|||||||||204
1750041900000|2025-06-16 02:45:00|||||||||215
1750042200000|2025-06-16 02:50:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|196
1750042500000|2025-06-16 02:55:00|||||||||185
1750042800000|2025-06-16 03:00:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|835
1750043100000|2025-06-16 03:05:00|||||||||1
1750043400000|2025-06-16 03:10:00|||||||||3
1750043700000|2025-06-16 03:15:00|||||||||103
1750044000000|2025-06-16 03:20:00|||||||||71
1750044300000|2025-06-16 03:25:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|494
1750044600000|2025-06-16 03:30:00|||||||||240
1750044900000|2025-06-16 03:35:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11059|11055|752
1750045200000|2025-06-16 03:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|800
1750045500000|2025-06-16 03:45:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|363
1750045800000|2025-06-16 03:50:00|11059|11055|11059|11055|11060.6|11056.6|11057.5|11053.5|1441
1750046100000|2025-06-16 03:55:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1133
1750046400000|2025-06-16 04:00:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|426
1750046700000|2025-06-16 04:05:00|11058.3|11054.3|11059|11055|11059|11055|11058.3|11054.3|713
1750047000000|2025-06-16 04:10:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|246
1750047300000|2025-06-16 04:15:00|||||||||5
1750047600000|2025-06-16 04:20:00|11059|11055|11059|11055|11059|11055|11059|11055|345
1750047900000|2025-06-16 04:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|321
1750048200000|2025-06-16 04:30:00|||||||||41
1750048500000|2025-06-16 04:35:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|624
1750048800000|2025-06-16 04:40:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|218
1750049100000|2025-06-16 04:45:00|11059|11055|11059|11055|11059|11055|11059|11055|509
1750049400000|2025-06-16 04:50:00|||||||||401
1750049700000|2025-06-16 04:55:00|||||||||5
1750050000000|2025-06-16 05:00:00|||||||||13
1750050300000|2025-06-16 05:05:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|422
1750050600000|2025-06-16 05:10:00|||||||||34
1750050900000|2025-06-16 05:15:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|678
1750051200000|2025-06-16 05:20:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|74
1750051500000|2025-06-16 05:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|235
1750051800000|2025-06-16 05:30:00|||||||||336
1750052100000|2025-06-16 05:35:00|||||||||131
1750052400000|2025-06-16 05:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|239
1750052700000|2025-06-16 05:45:00|||||||||14
1750053000000|2025-06-16 05:50:00|11062.2|11058.2|11055.9|11051.9|11062.2|11058.2|11055.9|11051.9|1096
1750053300000|2025-06-16 05:55:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|1287
1750053600000|2025-06-16 06:00:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2891
1750053900000|2025-06-16 06:05:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|859
1750054200000|2025-06-16 06:10:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|1463
1750054500000|2025-06-16 06:15:00|11058.3|11054.3|11057.5|11053.5|11059|11055|11055.9|11051.9|984
1750054800000|2025-06-16 06:20:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|853
1750055100000|2025-06-16 06:25:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|833
1750055400000|2025-06-16 06:30:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|1331
1750055700000|2025-06-16 06:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1558
1750056000000|2025-06-16 06:40:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|583
1750056300000|2025-06-16 06:45:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|633
1750056600000|2025-06-16 06:50:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1019
1750056900000|2025-06-16 06:55:00|11054.3|11050.3|11048.1|11044.1|11054.3|11050.3|11046.5|11042.5|4867
1750057200000|2025-06-16 07:00:00|11046.5|11042.5|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|3921
1750057500000|2025-06-16 07:05:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2818
1750057800000|2025-06-16 07:10:00|11048.1|11044.1|11045|11041|11048.1|11044.1|11043.4|11039.4|5580
1750058100000|2025-06-16 07:15:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|5446
1750058400000|2025-06-16 07:20:00|11042.6|11038.6|11040.3|11036.3|11042.6|11038.6|11038.7|11034.7|5123
1750058700000|2025-06-16 07:25:00|11041.8|11037.8|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|7937
1750059000000|2025-06-16 07:30:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2764
1750059300000|2025-06-16 07:35:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11037.2|11033.2|1614
1750059600000|2025-06-16 07:40:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|3799
1750059900000|2025-06-16 07:45:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|1924
1750060200000|2025-06-16 07:50:00|11041.8|11037.8|11045|11041|11045|11041|11040.3|11036.3|3905
1750060500000|2025-06-16 07:55:00|11043.4|11039.4|11045|11041|11046.5|11042.5|11043.4|11039.4|3446
1750060800000|2025-06-16 08:00:00|||||||||1024
1750061100000|2025-06-16 08:05:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|1105
1750061400000|2025-06-16 08:10:00|11045|11041|11045|11041|11045|11041|11045|11041|1051
1750061700000|2025-06-16 08:15:00|11046.5|11042.5|11049.7|11045.7|11049.7|11045.7|11046.5|11042.5|1936
1750062000000|2025-06-16 08:20:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|5000
1750062300000|2025-06-16 08:25:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|973
1750062600000|2025-06-16 08:30:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1040
1750062900000|2025-06-16 08:35:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1065
1750063200000|2025-06-16 08:40:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1698
1750063500000|2025-06-16 08:45:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|331
1750063800000|2025-06-16 08:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|2031
1750064100000|2025-06-16 08:55:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2067
1750064400000|2025-06-16 09:00:00|11051.2|11047.2|11055.9|11051.9|11055.9|11051.9|11051.2|11047.2|524
1750064700000|2025-06-16 09:05:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|1596
1750065000000|2025-06-16 09:10:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|194
1750065300000|2025-06-16 09:15:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|3137
1750065600000|2025-06-16 09:20:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|3070
1750065900000|2025-06-16 09:25:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|2899
1750066200000|2025-06-16 09:30:00|11055.9|11051.9|11054.3|11050.3|11057.5|11053.5|11054.3|11050.3|1795
1750066500000|2025-06-16 09:35:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|876
1750066800000|2025-06-16 09:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1684
1750067100000|2025-06-16 09:45:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1658
1750067400000|2025-06-16 09:50:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|731
1750067700000|2025-06-16 09:55:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1795
1750068000000|2025-06-16 10:00:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2063
1750068300000|2025-06-16 10:05:00|11059|11055|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|2758
1750068600000|2025-06-16 10:10:00|11056.7|11052.7|11057.5|11053.5|11059|11055|11055.9|11051.9|2862
1750068900000|2025-06-16 10:15:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|824
1750069200000|2025-06-16 10:20:00|||||||||214
1750069500000|2025-06-16 10:25:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1816
1750069800000|2025-06-16 10:30:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|166
1750070100000|2025-06-16 10:35:00|||||||||119
1750070400000|2025-06-16 10:40:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|2606
1750070700000|2025-06-16 10:45:00|||||||||248
1750071000000|2025-06-16 10:50:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1683
1750071300000|2025-06-16 10:55:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1476
1750071600000|2025-06-16 11:00:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|4011
1750071900000|2025-06-16 11:05:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|2363
1750072200000|2025-06-16 11:10:00|11060.6|11056.6|11057.5|11053.5|11062.2|11058.2|11055.9|11051.9|5416
1750072500000|2025-06-16 11:15:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|2904
1750072800000|2025-06-16 11:20:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|602
1750073100000|2025-06-16 11:25:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|137
1750073400000|2025-06-16 11:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|663
1750073700000|2025-06-16 11:35:00|||||||||801
1750074000000|2025-06-16 11:40:00|11054.3|11050.3|11051.2|11047.2|11054.3|11050.3|11051.2|11047.2|3245
1750074300000|2025-06-16 11:45:00|11052.8|11048.8|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|2490
1750074600000|2025-06-16 11:50:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|600
1750074900000|2025-06-16 11:55:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|3325
1750075200000|2025-06-16 12:00:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11043.4|11039.4|5865
1750075500000|2025-06-16 12:05:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|770
1750075800000|2025-06-16 12:10:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11045|11041|1850
1750076100000|2025-06-16 12:15:00|11045|11041|11049.7|11045.7|11049.7|11045.7|11045|11041|3025
1750076400000|2025-06-16 12:20:00|11051.2|11047.2|11057.5|11053.5|11057.5|11053.5|11049.7|11045.7|5978
1750076700000|2025-06-16 12:25:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11052.8|11048.8|3118
1750077000000|2025-06-16 12:30:00|11059|11055|11055.9|11051.9|11060.6|11056.6|11054.3|11050.3|4660
1750077300000|2025-06-16 12:35:00|11054.3|11050.3|11059|11055|11059|11055|11054.3|11050.3|3479
1750077600000|2025-06-16 12:40:00|11057.5|11053.5|11055.9|11051.9|11059|11055|11052.8|11048.8|4599
1750077900000|2025-06-16 12:45:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|4099
1750078200000|2025-06-16 12:50:00|11059|11055|11063.7|11059.7|11065.3|11061.3|11057.5|11053.5|6278
1750078500000|2025-06-16 12:55:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11060.6|11056.6|5555
1750078800000|2025-06-16 13:00:00|11062.2|11058.2|11059|11055|11065.3|11061.3|11059|11055|3846
1750079100000|2025-06-16 13:05:00|11060.6|11056.6|11057.5|11053.5|11060.6|11056.6|11054.3|11050.3|5255
1750079400000|2025-06-16 13:10:00|11059|11055|11055.9|11051.9|11059|11055|11054.3|11050.3|2050
1750079700000|2025-06-16 13:15:00|11054.3|11050.3|11059|11055|11060.6|11056.6|11052.8|11048.8|2919
1750080000000|2025-06-16 13:20:00|11060.6|11056.6|11060.6|11056.6|11065.3|11061.3|11059|11055|5104
1750080300000|2025-06-16 13:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|1365
1750080600000|2025-06-16 13:30:00|11059|11055|11055.9|11051.9|11059|11055|11054.3|11050.3|2931
1750080900000|2025-06-16 13:35:00|11054.3|11050.3|11054.3|11050.3|11059|11055|11054.3|11050.3|7060
1750081200000|2025-06-16 13:40:00|11055.9|11051.9|11059|11055|11060.6|11056.6|11052.8|11048.8|2620
1750081500000|2025-06-16 13:45:00|11057.5|11053.5|11057.5|11053.5|11060.6|11056.6|11055.9|11051.9|1805
1750081800000|2025-06-16 13:50:00|11055.9|11051.9|11066.8|11062.8|11066.8|11062.8|11055.9|11051.9|10205
1750082100000|2025-06-16 13:55:00|11065.3|11061.3|11073.1|11069.1|11073.1|11069.1|11065.3|11061.3|13023
1750082400000|2025-06-16 14:00:00|11071.5|11067.5|11070|11066|11074.7|11070.7|11070|11066|10474
1750082700000|2025-06-16 14:05:00|11071.5|11067.5|11066.8|11062.8|11073.1|11069.1|11065.3|11061.3|8464
1750083000000|2025-06-16 14:10:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11065.3|11061.3|4822
1750083300000|2025-06-16 14:15:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|2066
1750083600000|2025-06-16 14:20:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|2850
1750083900000|2025-06-16 14:25:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|4315
1750084200000|2025-06-16 14:30:00|11074.7|11070.7|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|6361
1750084500000|2025-06-16 14:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|5413
1750084800000|2025-06-16 14:40:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11071.5|11067.5|4756
1750085100000|2025-06-16 14:45:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11071.5|11067.5|5396
1750085400000|2025-06-16 14:50:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2875
1750085700000|2025-06-16 14:55:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|1419
1750086000000|2025-06-16 15:00:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|4131
1750086300000|2025-06-16 15:05:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|2004
1750086600000|2025-06-16 15:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|4724
1750086900000|2025-06-16 15:15:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|2480
1750087200000|2025-06-16 15:20:00|11071.5|11067.5|11068.4|11064.4|11073.1|11069.1|11068.4|11064.4|4262
1750087500000|2025-06-16 15:25:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1523
1750087800000|2025-06-16 15:30:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1691
1750088100000|2025-06-16 15:35:00|11070|11066|11076.2|11072.2|11076.2|11072.2|11068.4|11064.4|1771
1750088400000|2025-06-16 15:40:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|4193
1750088700000|2025-06-16 15:45:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|3066
1750089000000|2025-06-16 15:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1721
1750089300000|2025-06-16 15:55:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1684
1750089600000|2025-06-16 16:00:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|3888
1750089900000|2025-06-16 16:05:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1450
1750090200000|2025-06-16 16:10:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|2757
1750090500000|2025-06-16 16:15:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|1334
1750090800000|2025-06-16 16:20:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|3241
1750091100000|2025-06-16 16:25:00|11070|11066|11066.8|11062.8|11070|11066|11065.3|11061.3|3600
1750091400000|2025-06-16 16:30:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|841
1750091700000|2025-06-16 16:35:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|2284
1750092000000|2025-06-16 16:40:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1020
1750092300000|2025-06-16 16:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2356
1750092600000|2025-06-16 16:50:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1255
1750092900000|2025-06-16 16:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2217
1750093200000|2025-06-16 17:00:00|11066.1|11062.1|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|4503
1750093500000|2025-06-16 17:05:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|1548
1750093800000|2025-06-16 17:10:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|953
1750094100000|2025-06-16 17:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|1667
1750094400000|2025-06-16 17:20:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2564
1750094700000|2025-06-16 17:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1156
1750095000000|2025-06-16 17:30:00|11059.8|11055.8|11055.9|11051.9|11060.6|11056.6|11055.9|11051.9|2781
1750095300000|2025-06-16 17:35:00|||||||||1227
1750095600000|2025-06-16 17:40:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1811
1750095900000|2025-06-16 17:45:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|2555
1750096200000|2025-06-16 17:50:00|11055.9|11051.9|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|1666
1750096500000|2025-06-16 17:55:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|4180
1750096800000|2025-06-16 18:00:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|3872
1750097100000|2025-06-16 18:05:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|2087
1750097400000|2025-06-16 18:10:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|1555
1750097700000|2025-06-16 18:15:00|11052|11048|11051.2|11047.2|11052|11048|11049.7|11045.7|2518
1750098000000|2025-06-16 18:20:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11051.2|11047.2|2528
1750098300000|2025-06-16 18:25:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|2016
1750098600000|2025-06-16 18:30:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|1584
1750098900000|2025-06-16 18:35:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|223
1750099200000|2025-06-16 18:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|159
1750099500000|2025-06-16 18:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|565
1750099800000|2025-06-16 18:50:00|||||||||661
1750100100000|2025-06-16 18:55:00|11052.8|11048.8|11049.7|11045.7|11054.3|11050.3|11049.7|11045.7|6221
1750100400000|2025-06-16 19:00:00|11051.2|11047.2|11046.5|11042.5|11051.2|11047.2|11046.5|11042.5|11426
1750100700000|2025-06-16 19:05:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|2111
1750101000000|2025-06-16 19:10:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|1616
1750101300000|2025-06-16 19:15:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1340
1750101600000|2025-06-16 19:20:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1349
1750101900000|2025-06-16 19:25:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|2913
1750102200000|2025-06-16 19:30:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|3331
1750102500000|2025-06-16 19:35:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1033
1750102800000|2025-06-16 19:40:00|||||||||152
1750103100000|2025-06-16 19:45:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1810
1750103400000|2025-06-16 19:50:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|583
1750103700000|2025-06-16 19:55:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11046.5|11042.5|4635
1750104000000|2025-06-16 20:00:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|8446
1750104300000|2025-06-16 20:05:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|3568
1750104600000|2025-06-16 20:10:00|||||||||473
1750104900000|2025-06-16 20:15:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|818
1750105200000|2025-06-16 20:20:00|||||||||173
1750105500000|2025-06-16 20:25:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|803
1750105800000|2025-06-16 20:30:00|||||||||461
1750106100000|2025-06-16 20:35:00|11048.1|11044.1|11051.2|11047.2|11051.2|11047.2|11048.1|11044.1|1801
1750106400000|2025-06-16 20:40:00|||||||||871
1750106700000|2025-06-16 20:45:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|2070
1750107000000|2025-06-16 20:50:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1063
1750107300000|2025-06-16 20:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|823
1750111200000|2025-06-16 22:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|588
1750111500000|2025-06-16 22:05:00|||||||||302
1750111800000|2025-06-16 22:10:00|||||||||36
1750112100000|2025-06-16 22:15:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|280
1750112400000|2025-06-16 22:20:00|||||||||2
1750112700000|2025-06-16 22:25:00|||||||||18
1750113000000|2025-06-16 22:30:00|11054.3|11050.3|11059|11055|11059|11055|11052.8|11048.8|3916
1750113300000|2025-06-16 22:35:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1058
1750113600000|2025-06-16 22:40:00|11060.6|11056.6|11060.6|11056.6|11063.7|11059.7|11059|11055|4309
1750113900000|2025-06-16 22:45:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|413
1750114200000|2025-06-16 22:50:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|291
1750114500000|2025-06-16 22:55:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|52
1750114800000|2025-06-16 23:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|394
1750115100000|2025-06-16 23:05:00|11058.3|11054.3|11057.5|11053.5|11059|11055|11057.5|11053.5|86
1750115400000|2025-06-16 23:10:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|524
1750115700000|2025-06-16 23:15:00|11059|11055|11059|11055|11059|11055|11059|11055|444
1750116000000|2025-06-16 23:20:00|11060.6|11056.6|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1645
1750116300000|2025-06-16 23:25:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|241
1750116600000|2025-06-16 23:30:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|339
1750116900000|2025-06-16 23:35:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1457
1750117200000|2025-06-16 23:40:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|424
1750117500000|2025-06-16 23:45:00|11059|11055|11063.7|11059.7|11063.7|11059.7|11059|11055|1310
1750117800000|2025-06-16 23:50:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|1393
1750118100000|2025-06-16 23:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|3194
1750118400000|2025-06-17 00:00:00|11062.2|11058.2|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|2593
1750118700000|2025-06-17 00:05:00|11063.7|11059.7|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|4127
1750119000000|2025-06-17 00:10:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|2639
1750119300000|2025-06-17 00:15:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|1081
1750119600000|2025-06-17 00:20:00|11070|11066|11065.3|11061.3|11070|11066|11065.3|11061.3|1671
1750119900000|2025-06-17 00:25:00|11066.8|11062.8|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|924
1750120200000|2025-06-17 00:30:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1253
1750120500000|2025-06-17 00:35:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1011
1750120800000|2025-06-17 00:40:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|596
1750121100000|2025-06-17 00:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|733
1750121400000|2025-06-17 00:50:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|391
1750121700000|2025-06-17 00:55:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|1603
1750122000000|2025-06-17 01:00:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|1660
1750122300000|2025-06-17 01:05:00|11062.2|11058.2|11066.8|11062.8|11066.8|11062.8|11062.2|11058.2|845
1750122600000|2025-06-17 01:10:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|835
1750122900000|2025-06-17 01:15:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|2213
1750123200000|2025-06-17 01:20:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|661
1750123500000|2025-06-17 01:25:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|1013
1750123800000|2025-06-17 01:30:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|1122
1750124100000|2025-06-17 01:35:00|11070.8|11066.8|11070|11066|11071.5|11067.5|11070|11066|463
1750124400000|2025-06-17 01:40:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|85
1750124700000|2025-06-17 01:45:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|269
1750125000000|2025-06-17 01:50:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|514
1750125300000|2025-06-17 01:55:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|344
1750125600000|2025-06-17 02:00:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|77
1750125900000|2025-06-17 02:05:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|1503
1750126200000|2025-06-17 02:10:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|1570
1750126500000|2025-06-17 02:15:00|||||||||1701
1750126800000|2025-06-17 02:20:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1101
1750127100000|2025-06-17 02:25:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|157
1750127400000|2025-06-17 02:30:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1378
1750127700000|2025-06-17 02:35:00|||||||||484
1750128000000|2025-06-17 02:40:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|1434
1750128300000|2025-06-17 02:45:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|293
1750128600000|2025-06-17 02:50:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11060.6|11056.6|1426
1750128900000|2025-06-17 02:55:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|618
1750129200000|2025-06-17 03:00:00|11063.7|11059.7|11065.3|11061.3|11066.1|11062.1|11062.2|11058.2|507
1750129500000|2025-06-17 03:05:00|11066.1|11062.1|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|464
1750129800000|2025-06-17 03:10:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|560
1750130100000|2025-06-17 03:15:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|439
1750130400000|2025-06-17 03:20:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|339
1750130700000|2025-06-17 03:25:00|||||||||87
1750131000000|2025-06-17 03:30:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|958
1750131300000|2025-06-17 03:35:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|237
1750131600000|2025-06-17 03:40:00|||||||||52
1750131900000|2025-06-17 03:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|261
1750132200000|2025-06-17 03:50:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|607
1750132500000|2025-06-17 03:55:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|159
1750132800000|2025-06-17 04:00:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|136
1750133100000|2025-06-17 04:05:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|810
1750133400000|2025-06-17 04:10:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|761
1750133700000|2025-06-17 04:15:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|426
1750134000000|2025-06-17 04:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|241
1750134300000|2025-06-17 04:25:00|||||||||53
1750134600000|2025-06-17 04:30:00|||||||||51
1750134900000|2025-06-17 04:35:00|||||||||12
1750135200000|2025-06-17 04:40:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|971
1750135500000|2025-06-17 04:45:00|||||||||31
1750135800000|2025-06-17 04:50:00|||||||||3
1750136100000|2025-06-17 04:55:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|1069
1750136400000|2025-06-17 05:00:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|1822
1750136700000|2025-06-17 05:05:00|||||||||172
1750137000000|2025-06-17 05:10:00|||||||||173
1750137300000|2025-06-17 05:15:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|1862
1750137600000|2025-06-17 05:20:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|217
1750137900000|2025-06-17 05:25:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|512
1750138200000|2025-06-17 05:30:00|||||||||11
1750138500000|2025-06-17 05:35:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|545
1750138800000|2025-06-17 05:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|392
1750139100000|2025-06-17 05:45:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|136
1750139400000|2025-06-17 05:50:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|529
1750139700000|2025-06-17 05:55:00|11059|11055|11059|11055|11059|11055|11059|11055|257
1750140000000|2025-06-17 06:00:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11057.5|11053.5|2123
1750140300000|2025-06-17 06:05:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|506
1750140600000|2025-06-17 06:10:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|486
1750140900000|2025-06-17 06:15:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|1172
1750141200000|2025-06-17 06:20:00|11055.9|11051.9|11059|11055|11060.6|11056.6|11055.9|11051.9|1496
1750141500000|2025-06-17 06:25:00|11059.8|11055.8|11060.6|11056.6|11060.6|11056.6|11059.8|11055.8|391
1750141800000|2025-06-17 06:30:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1359
1750142100000|2025-06-17 06:35:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|521
1750142400000|2025-06-17 06:40:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11059|11055|1113
1750142700000|2025-06-17 06:45:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|656
1750143000000|2025-06-17 06:50:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1761
1750143300000|2025-06-17 06:55:00|11066.8|11062.8|11062.2|11058.2|11066.8|11062.8|11062.2|11058.2|2548
1750143600000|2025-06-17 07:00:00|11063.7|11059.7|11059|11055|11063.7|11059.7|11057.5|11053.5|2176
1750143900000|2025-06-17 07:05:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1601
1750144200000|2025-06-17 07:10:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|1908
1750144500000|2025-06-17 07:15:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1090
1750144800000|2025-06-17 07:20:00|11059|11055|11063.7|11059.7|11063.7|11059.7|11059|11055|2012
1750145100000|2025-06-17 07:25:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2083
1750145400000|2025-06-17 07:30:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|1791
1750145700000|2025-06-17 07:35:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|928
1750146000000|2025-06-17 07:40:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1101
1750146300000|2025-06-17 07:45:00|11065.3|11061.3|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|4429
1750146600000|2025-06-17 07:50:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|998
1750146900000|2025-06-17 07:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|568
1750147200000|2025-06-17 08:00:00|11068.4|11064.4|11062.2|11058.2|11068.4|11064.4|11060.6|11056.6|2924
1750147500000|2025-06-17 08:05:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|907
1750147800000|2025-06-17 08:10:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1487
1750148100000|2025-06-17 08:15:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|857
1750148400000|2025-06-17 08:20:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|2729
1750148700000|2025-06-17 08:25:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|950
1750149000000|2025-06-17 08:30:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|1206
1750149300000|2025-06-17 08:35:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|637
1750149600000|2025-06-17 08:40:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|353
1750149900000|2025-06-17 08:45:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|436
1750150200000|2025-06-17 08:50:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|3266
1750150500000|2025-06-17 08:55:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|2395
1750150800000|2025-06-17 09:00:00|11060.6|11056.6|11066.8|11062.8|11066.8|11062.8|11060.6|11056.6|2617
1750151100000|2025-06-17 09:05:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|998
1750151400000|2025-06-17 09:10:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|889
1750151700000|2025-06-17 09:15:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|433
1750152000000|2025-06-17 09:20:00|11063.7|11059.7|11066.8|11062.8|11068.4|11064.4|11063.7|11059.7|749
1750152300000|2025-06-17 09:25:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|2060
1750152600000|2025-06-17 09:30:00|11066.8|11062.8|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1924
1750152900000|2025-06-17 09:35:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|366
1750153200000|2025-06-17 09:40:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|296
1750153500000|2025-06-17 09:45:00|11066.8|11062.8|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|588
1750153800000|2025-06-17 09:50:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|798
1750154100000|2025-06-17 09:55:00|11066.8|11062.8|11070|11066|11070|11066|11065.3|11061.3|3093
1750154400000|2025-06-17 10:00:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1829
1750154700000|2025-06-17 10:05:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1144
1750155000000|2025-06-17 10:10:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|928
1750155300000|2025-06-17 10:15:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|404
1750155600000|2025-06-17 10:20:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2874
1750155900000|2025-06-17 10:25:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1368
1750156200000|2025-06-17 10:30:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|1132
1750156500000|2025-06-17 10:35:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|975
1750156800000|2025-06-17 10:40:00|11073.9|11069.9|11073.1|11069.1|11073.9|11069.9|11073.1|11069.1|267
1750157100000|2025-06-17 10:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2275
1750157400000|2025-06-17 10:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|617
1750157700000|2025-06-17 10:55:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1832
1750158000000|2025-06-17 11:00:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|2343
1750158300000|2025-06-17 11:05:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2958
1750158600000|2025-06-17 11:10:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|2882
1750158900000|2025-06-17 11:15:00|||||||||1389
1750159200000|2025-06-17 11:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2483
1750159500000|2025-06-17 11:25:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|3307
1750159800000|2025-06-17 11:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|6624
1750160100000|2025-06-17 11:35:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2053
1750160400000|2025-06-17 11:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2282
1750160700000|2025-06-17 11:45:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|5690
1750161000000|2025-06-17 11:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1982
1750161300000|2025-06-17 11:55:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1737
1750161600000|2025-06-17 12:00:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1501
1750161900000|2025-06-17 12:05:00|11077.8|11073.8|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|5163
1750162200000|2025-06-17 12:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|3881
1750162500000|2025-06-17 12:15:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|3440
1750162800000|2025-06-17 12:20:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|5219
1750163100000|2025-06-17 12:25:00|11079.3|11075.3|11083.3|11079.3|11085.6|11081.6|11077.8|11073.8|9362
1750163400000|2025-06-17 12:30:00|11082.5|11078.5|11084|11080|11101.2|11097.2|11074.7|11070.7|22701
1750163700000|2025-06-17 12:35:00|11085.6|11081.6|11080.9|11076.9|11085.6|11081.6|11076.2|11072.2|12402
1750164000000|2025-06-17 12:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|7503
1750164300000|2025-06-17 12:45:00|11079.3|11075.3|11073.1|11069.1|11082.5|11078.5|11073.1|11069.1|6129
1750164600000|2025-06-17 12:50:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|8684
1750164900000|2025-06-17 12:55:00|11070|11066|11065.3|11061.3|11071.5|11067.5|11065.3|11061.3|10063
1750165200000|2025-06-17 13:00:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|6720
1750165500000|2025-06-17 13:05:00|11066.8|11062.8|11071.5|11067.5|11073.1|11069.1|11066.8|11062.8|3218
1750165800000|2025-06-17 13:10:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2709
1750166100000|2025-06-17 13:15:00|11073.1|11069.1|11068.4|11064.4|11074.7|11070.7|11068.4|11064.4|6563
1750166400000|2025-06-17 13:20:00|11070|11066|11066.8|11062.8|11071.5|11067.5|11066.8|11062.8|3522
1750166700000|2025-06-17 13:25:00|11068.4|11064.4|11070|11066|11070|11066|11066.8|11062.8|3111
1750167000000|2025-06-17 13:30:00|11068.4|11064.4|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|3769
1750167300000|2025-06-17 13:35:00|11066.8|11062.8|11065.3|11061.3|11070|11066|11065.3|11061.3|5349
1750167600000|2025-06-17 13:40:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|5396
1750167900000|2025-06-17 13:45:00|11063.7|11059.7|11062.2|11058.2|11065.3|11061.3|11060.6|11056.6|12031
1750168200000|2025-06-17 13:50:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11059|11055|7870
1750168500000|2025-06-17 13:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|4202
1750168800000|2025-06-17 14:00:00|11059|11055|11054.3|11050.3|11059|11055|11052.8|11048.8|10580
1750169100000|2025-06-17 14:05:00|11052.8|11048.8|11057.5|11053.5|11057.5|11053.5|11052.8|11048.8|8200
1750169400000|2025-06-17 14:10:00|11059|11055|11059|11055|11059|11055|11059|11055|3975
1750169700000|2025-06-17 14:15:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|4676
1750170000000|2025-06-17 14:20:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1529
1750170300000|2025-06-17 14:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|4901
1750170600000|2025-06-17 14:30:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|3577
1750170900000|2025-06-17 14:35:00|11063.7|11059.7|11055.9|11051.9|11063.7|11059.7|11055.9|11051.9|6061
1750171200000|2025-06-17 14:40:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|2884
1750171500000|2025-06-17 14:45:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|2486
1750171800000|2025-06-17 14:50:00|11057.5|11053.5|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|2702
1750172100000|2025-06-17 14:55:00|11059.8|11055.8|11060.6|11056.6|11060.6|11056.6|11059|11055|3413
1750172400000|2025-06-17 15:00:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|6375
1750172700000|2025-06-17 15:05:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1020
1750173000000|2025-06-17 15:10:00|11063.7|11059.7|11068.4|11064.4|11068.4|11064.4|11063.7|11059.7|7845
1750173300000|2025-06-17 15:15:00|||||||||2762
1750173600000|2025-06-17 15:20:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2473
1750173900000|2025-06-17 15:25:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|1574
1750174200000|2025-06-17 15:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2766
1750174500000|2025-06-17 15:35:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|1207
1750174800000|2025-06-17 15:40:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1997
1750175100000|2025-06-17 15:45:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1441
1750175400000|2025-06-17 15:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|826
1750175700000|2025-06-17 15:55:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|3857
1750176000000|2025-06-17 16:00:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2332
1750176300000|2025-06-17 16:05:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|2222
1750176600000|2025-06-17 16:10:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1780
1750176900000|2025-06-17 16:15:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1850
1750177200000|2025-06-17 16:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2119
1750177500000|2025-06-17 16:25:00|||||||||1739
1750177800000|2025-06-17 16:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2820
1750178100000|2025-06-17 16:35:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|3322
1750178400000|2025-06-17 16:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2567
1750178700000|2025-06-17 16:45:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|2637
1750179000000|2025-06-17 16:50:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|4992
1750179300000|2025-06-17 16:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|6136
1750179600000|2025-06-17 17:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|4918
1750179900000|2025-06-17 17:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2524
1750180200000|2025-06-17 17:10:00|11078.6|11074.6|11077.8|11073.8|11078.6|11074.6|11076.2|11072.2|2088
1750180500000|2025-06-17 17:15:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|3808
1750180800000|2025-06-17 17:20:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|2572
1750181100000|2025-06-17 17:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1201
1750181400000|2025-06-17 17:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|1955
1750181700000|2025-06-17 17:35:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11079.3|11075.3|6828
1750182000000|2025-06-17 17:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|4106
1750182300000|2025-06-17 17:45:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|4038
1750182600000|2025-06-17 17:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|5284
1750182900000|2025-06-17 17:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3481
1750183200000|2025-06-17 18:00:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|6607
1750183500000|2025-06-17 18:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|5386
1750183800000|2025-06-17 18:10:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|4082
1750184100000|2025-06-17 18:15:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|2700
1750184400000|2025-06-17 18:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|3918
1750184700000|2025-06-17 18:25:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|4667
1750185000000|2025-06-17 18:30:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2808
1750185300000|2025-06-17 18:35:00|||||||||2878
1750185600000|2025-06-17 18:40:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11084|11080|2267
1750185900000|2025-06-17 18:45:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|2213
1750186200000|2025-06-17 18:50:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|2493
1750186500000|2025-06-17 18:55:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|9406
1750186800000|2025-06-17 19:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3286
1750187100000|2025-06-17 19:05:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3861
1750187400000|2025-06-17 19:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|2065
1750187700000|2025-06-17 19:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1067
1750188000000|2025-06-17 19:20:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1232
1750188300000|2025-06-17 19:25:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2105
1750188600000|2025-06-17 19:30:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2035
1750188900000|2025-06-17 19:35:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2969
1750189200000|2025-06-17 19:40:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|3407
1750189500000|2025-06-17 19:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3083
1750189800000|2025-06-17 19:50:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|4877
1750190100000|2025-06-17 19:55:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|5471
1750190400000|2025-06-17 20:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|4474
1750190700000|2025-06-17 20:05:00|||||||||2686
1750191000000|2025-06-17 20:10:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|3530
1750191300000|2025-06-17 20:15:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|3466
1750191600000|2025-06-17 20:20:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1194
1750191900000|2025-06-17 20:25:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1929
1750192200000|2025-06-17 20:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3142
1750192500000|2025-06-17 20:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2801
1750192800000|2025-06-17 20:40:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3379
1750193100000|2025-06-17 20:45:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2340
1750193400000|2025-06-17 20:50:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|2630
1750193700000|2025-06-17 20:55:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|4311
1750197600000|2025-06-17 22:00:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|282
1750197900000|2025-06-17 22:05:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|514
1750198200000|2025-06-17 22:10:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|715
1750198500000|2025-06-17 22:15:00|||||||||133
1750198800000|2025-06-17 22:20:00|||||||||53
1750199100000|2025-06-17 22:25:00|||||||||63
1750199400000|2025-06-17 22:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|373
1750199700000|2025-06-17 22:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|305
1750200000000|2025-06-17 22:40:00|||||||||14
1750200300000|2025-06-17 22:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|725
1750200600000|2025-06-17 22:50:00|||||||||32
1750200900000|2025-06-17 22:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|96
1750201200000|2025-06-17 23:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|649
1750201500000|2025-06-17 23:05:00|||||||||35
1750201800000|2025-06-17 23:10:00|||||||||268
1750202100000|2025-06-17 23:15:00|||||||||16
1750202400000|2025-06-17 23:20:00|||||||||78
1750202700000|2025-06-17 23:25:00|||||||||136
1750203000000|2025-06-17 23:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|753
1750203300000|2025-06-17 23:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|377
1750203600000|2025-06-17 23:40:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|1440
1750203900000|2025-06-17 23:45:00|||||||||25
1750204200000|2025-06-17 23:50:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|3804
1750204500000|2025-06-17 23:55:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|721
1750204800000|2025-06-18 00:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|638
1750205100000|2025-06-18 00:05:00|11080.9|11076.9|11082.5|11078.5|11095|11091|11079.3|11075.3|8721
1750205400000|2025-06-18 00:10:00|11084|11080|11084|11080|11088.7|11084.7|11084|11080|1838
1750205700000|2025-06-18 00:15:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|1771
1750206000000|2025-06-18 00:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|1020
1750206300000|2025-06-18 00:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1571
1750206600000|2025-06-18 00:30:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|298
1750206900000|2025-06-18 00:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|385
1750207200000|2025-06-18 00:40:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|915
1750207500000|2025-06-18 00:45:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|520
1750207800000|2025-06-18 00:50:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1253
1750208100000|2025-06-18 00:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|547
1750208400000|2025-06-18 01:00:00|11080.1|11076.1|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|773
1750208700000|2025-06-18 01:05:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|546
1750209000000|2025-06-18 01:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|525
1750209300000|2025-06-18 01:15:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|863
1750209600000|2025-06-18 01:20:00|||||||||279
1750209900000|2025-06-18 01:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|209
1750210200000|2025-06-18 01:30:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|538
1750210500000|2025-06-18 01:35:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|1642
1750210800000|2025-06-18 01:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1353
1750211100000|2025-06-18 01:45:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1225
1750211400000|2025-06-18 01:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|669
1750211700000|2025-06-18 01:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|47
1750212000000|2025-06-18 02:00:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|271
1750212300000|2025-06-18 02:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|343
1750212600000|2025-06-18 02:10:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|223
1750212900000|2025-06-18 02:15:00|||||||||160
1750213200000|2025-06-18 02:20:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|320
1750213500000|2025-06-18 02:25:00|||||||||122
1750213800000|2025-06-18 02:30:00|||||||||87
1750214100000|2025-06-18 02:35:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|363
1750214400000|2025-06-18 02:40:00|||||||||110
1750214700000|2025-06-18 02:45:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|452
1750215000000|2025-06-18 02:50:00|||||||||156
1750215300000|2025-06-18 02:55:00|||||||||20
1750215600000|2025-06-18 03:00:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|644
1750215900000|2025-06-18 03:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|903
1750216200000|2025-06-18 03:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1143
1750216500000|2025-06-18 03:15:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|140
1750216800000|2025-06-18 03:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11078.6|11074.6|60
1750217100000|2025-06-18 03:25:00|||||||||247
1750217400000|2025-06-18 03:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|153
1750217700000|2025-06-18 03:35:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|80
1750218000000|2025-06-18 03:40:00|||||||||422
1750218300000|2025-06-18 03:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|127
1750218600000|2025-06-18 03:50:00|||||||||639
1750218900000|2025-06-18 03:55:00|||||||||254
1750219200000|2025-06-18 04:00:00|11078.6|11074.6|11077.8|11073.8|11078.6|11074.6|11077.8|11073.8|201
1750219500000|2025-06-18 04:05:00|||||||||13
1750219800000|2025-06-18 04:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|390
1750220100000|2025-06-18 04:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|309
1750220400000|2025-06-18 04:20:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|540
1750220700000|2025-06-18 04:25:00|||||||||8
1750221000000|2025-06-18 04:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|370
1750221300000|2025-06-18 04:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|58
1750221600000|2025-06-18 04:40:00|||||||||55
1750221900000|2025-06-18 04:45:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|630
1750222200000|2025-06-18 04:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|783
1750222500000|2025-06-18 04:55:00|||||||||362
1750222800000|2025-06-18 05:00:00|||||||||589
1750223100000|2025-06-18 05:05:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|740
1750223400000|2025-06-18 05:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|648
1750223700000|2025-06-18 05:15:00|||||||||201
1750224000000|2025-06-18 05:20:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|99
1750224300000|2025-06-18 05:25:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|227
1750224600000|2025-06-18 05:30:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1160
1750224900000|2025-06-18 05:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|552
1750225200000|2025-06-18 05:40:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|921
1750225500000|2025-06-18 05:45:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|773
1750225800000|2025-06-18 05:50:00|||||||||47
1750226100000|2025-06-18 05:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|450
1750226400000|2025-06-18 06:00:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|936
1750226700000|2025-06-18 06:05:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|409
1750227000000|2025-06-18 06:10:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|479
1750227300000|2025-06-18 06:15:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|563
1750227600000|2025-06-18 06:20:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|578
1750227900000|2025-06-18 06:25:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|900
1750228200000|2025-06-18 06:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|227
1750228500000|2025-06-18 06:35:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1235
1750228800000|2025-06-18 06:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1349
1750229100000|2025-06-18 06:45:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|1029
1750229400000|2025-06-18 06:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|971
1750229700000|2025-06-18 06:55:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1471
1750230000000|2025-06-18 07:00:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|2325
1750230300000|2025-06-18 07:05:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|2380
1750230600000|2025-06-18 07:10:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1377
1750230900000|2025-06-18 07:15:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|972
1750231200000|2025-06-18 07:20:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|2844
1750231500000|2025-06-18 07:25:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1509
1750231800000|2025-06-18 07:30:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1793
1750232100000|2025-06-18 07:35:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|577
1750232400000|2025-06-18 07:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1097
1750232700000|2025-06-18 07:45:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|2589
1750233000000|2025-06-18 07:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1273
1750233300000|2025-06-18 07:55:00|11077.8|11073.8|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|1886
1750233600000|2025-06-18 08:00:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|2995
1750233900000|2025-06-18 08:05:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1308
1750234200000|2025-06-18 08:10:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|361
1750234500000|2025-06-18 08:15:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|1735
1750234800000|2025-06-18 08:20:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|2097
1750235100000|2025-06-18 08:25:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|1970
1750235400000|2025-06-18 08:30:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1456
1750235700000|2025-06-18 08:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|744
1750236000000|2025-06-18 08:40:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1702
1750236300000|2025-06-18 08:45:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|3059
1750236600000|2025-06-18 08:50:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1564
1750236900000|2025-06-18 08:55:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|3708
1750237200000|2025-06-18 09:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|3359
1750237500000|2025-06-18 09:05:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1764
1750237800000|2025-06-18 09:10:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1156
1750238100000|2025-06-18 09:15:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|983
1750238400000|2025-06-18 09:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|683
1750238700000|2025-06-18 09:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|894
1750239000000|2025-06-18 09:30:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|3355
1750239300000|2025-06-18 09:35:00|||||||||884
1750239600000|2025-06-18 09:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|1547
1750239900000|2025-06-18 09:45:00|||||||||1233
1750240200000|2025-06-18 09:50:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2512
1750240500000|2025-06-18 09:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1031
1750240800000|2025-06-18 10:00:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|2011
1750241100000|2025-06-18 10:05:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1960
1750241400000|2025-06-18 10:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1728
1750241700000|2025-06-18 10:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1047
1750242000000|2025-06-18 10:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1060
1750242300000|2025-06-18 10:25:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|824
1750242600000|2025-06-18 10:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1122
1750242900000|2025-06-18 10:35:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1137
1750243200000|2025-06-18 10:40:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1136
1750243500000|2025-06-18 10:45:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|576
1750243800000|2025-06-18 10:50:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1317
1750244100000|2025-06-18 10:55:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3553
1750244400000|2025-06-18 11:00:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|2434
1750244700000|2025-06-18 11:05:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|807
1750245000000|2025-06-18 11:10:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1496
1750245300000|2025-06-18 11:15:00|||||||||1062
1750245600000|2025-06-18 11:20:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1222
1750245900000|2025-06-18 11:25:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2480
1750246200000|2025-06-18 11:30:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|7095
1750246500000|2025-06-18 11:35:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|2974
1750246800000|2025-06-18 11:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|2472
1750247100000|2025-06-18 11:45:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|2615
1750247400000|2025-06-18 11:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1240
1750247700000|2025-06-18 11:55:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|2327
1750248000000|2025-06-18 12:00:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|2535
1750248300000|2025-06-18 12:05:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1645
1750248600000|2025-06-18 12:10:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|1467
1750248900000|2025-06-18 12:15:00|11098.1|11094.1|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|2505
1750249200000|2025-06-18 12:20:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|4741
1750249500000|2025-06-18 12:25:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|6593
1750249800000|2025-06-18 12:30:00|11103.6|11099.6|11099.7|11095.7|11104.3|11100.3|11096.5|11092.5|11761
1750250100000|2025-06-18 12:35:00|11101.2|11097.2|11098.1|11094.1|11102.8|11098.8|11098.1|11094.1|6385
1750250400000|2025-06-18 12:40:00|11096.5|11092.5|11095|11091|11099.7|11095.7|11093.4|11089.4|3232
1750250700000|2025-06-18 12:45:00|11093.4|11089.4|11090.3|11086.3|11095|11091|11088.7|11084.7|5717
1750251000000|2025-06-18 12:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2059
1750251300000|2025-06-18 12:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2345
1750251600000|2025-06-18 13:00:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|2641
1750251900000|2025-06-18 13:05:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|3261
1750252200000|2025-06-18 13:10:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|5375
1750252500000|2025-06-18 13:15:00|11096.5|11092.5|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|2434
1750252800000|2025-06-18 13:20:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1753
1750253100000|2025-06-18 13:25:00|11098.1|11094.1|11104.3|11100.3|11104.3|11100.3|11098.1|11094.1|4864
1750253400000|2025-06-18 13:30:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|4028
1750253700000|2025-06-18 13:35:00|11102.8|11098.8|11105.9|11101.9|11107.5|11103.5|11101.2|11097.2|7165
1750254000000|2025-06-18 13:40:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|7085
1750254300000|2025-06-18 13:45:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|3422
1750254600000|2025-06-18 13:50:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|3300
1750254900000|2025-06-18 13:55:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|4949
1750255200000|2025-06-18 14:00:00|11104.3|11100.3|11107.5|11103.5|11109|11105|11104.3|11100.3|6195
1750255500000|2025-06-18 14:05:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|3144
1750255800000|2025-06-18 14:10:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|3699
1750256100000|2025-06-18 14:15:00|11107.5|11103.5|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|6307
1750256400000|2025-06-18 14:20:00|11105.9|11101.9|11101.2|11097.2|11105.9|11101.9|11101.2|11097.2|5561
1750256700000|2025-06-18 14:25:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|4010
1750257000000|2025-06-18 14:30:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2457
1750257300000|2025-06-18 14:35:00|11095|11091|11099.7|11095.7|11099.7|11095.7|11095|11091|3644
1750257600000|2025-06-18 14:40:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|3560
1750257900000|2025-06-18 14:45:00|11101.2|11097.2|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|3355
1750258200000|2025-06-18 14:50:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11104.3|11100.3|7649
1750258500000|2025-06-18 14:55:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11105.9|11101.9|8871
1750258800000|2025-06-18 15:00:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|9474
1750259100000|2025-06-18 15:05:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|7444
1750259400000|2025-06-18 15:10:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|3256
1750259700000|2025-06-18 15:15:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|4125
1750260000000|2025-06-18 15:20:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|6344
1750260300000|2025-06-18 15:25:00|11113.7|11109.7|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|6562
1750260600000|2025-06-18 15:30:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|2025
1750260900000|2025-06-18 15:35:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1732
1750261200000|2025-06-18 15:40:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|3195
1750261500000|2025-06-18 15:45:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|4659
1750261800000|2025-06-18 15:50:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|4304
1750262100000|2025-06-18 15:55:00|||||||||2122
1750262400000|2025-06-18 16:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|7161
1750262700000|2025-06-18 16:05:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3030
1750263000000|2025-06-18 16:10:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3694
1750263300000|2025-06-18 16:15:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|2655
1750263600000|2025-06-18 16:20:00|||||||||2361
1750263900000|2025-06-18 16:25:00|11110.6|11106.6|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|3524
1750264200000|2025-06-18 16:30:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|4370
1750264500000|2025-06-18 16:35:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|1608
1750264800000|2025-06-18 16:40:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|2519
1750265100000|2025-06-18 16:45:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2148
1750265400000|2025-06-18 16:50:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1300
1750265700000|2025-06-18 16:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|3713
1750266000000|2025-06-18 17:00:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|3357
1750266300000|2025-06-18 17:05:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1946
1750266600000|2025-06-18 17:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1165
1750266900000|2025-06-18 17:15:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1980
1750267200000|2025-06-18 17:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|622
1750267500000|2025-06-18 17:25:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1037
1750267800000|2025-06-18 17:30:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1260
1750268100000|2025-06-18 17:35:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1852
1750268400000|2025-06-18 17:40:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2856
1750268700000|2025-06-18 17:45:00|11102.8|11098.8|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|2111
1750269000000|2025-06-18 17:50:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1255
1750269300000|2025-06-18 17:55:00|11104.3|11100.3|11102|11098|11104.3|11100.3|11100.4|11096.4|4038
1750269600000|2025-06-18 18:00:00|11102.8|11098.8|11104.3|11100.3|11126.2|11122.2|11102|11098|19065
1750269900000|2025-06-18 18:05:00|11105.9|11101.9|11109|11105|11113.7|11109.7|11102.8|11098.8|11424
1750270200000|2025-06-18 18:10:00|11110.6|11106.6|11105.9|11101.9|11110.6|11106.6|11102.8|11098.8|7065
1750270500000|2025-06-18 18:15:00|11104.3|11100.3|11104.3|11100.3|11109|11105|11104.3|11100.3|6680
1750270800000|2025-06-18 18:20:00|11102.8|11098.8|11099.7|11095.7|11105.9|11101.9|11099.7|11095.7|5876
1750271100000|2025-06-18 18:25:00|11101.2|11097.2|11098.1|11094.1|11101.2|11097.2|11095|11091|7305
1750271400000|2025-06-18 18:30:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11098.1|11094.1|3728
1750271700000|2025-06-18 18:35:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|8613
1750272000000|2025-06-18 18:40:00|11096.5|11092.5|11093.4|11089.4|11099.7|11095.7|11093.4|11089.4|13832
1750272300000|2025-06-18 18:45:00|11091.8|11087.8|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|16132
1750272600000|2025-06-18 18:50:00|11087.2|11083.2|11084|11080|11088.7|11084.7|11084|11080|11496
1750272900000|2025-06-18 18:55:00|11083.3|11079.3|11084|11080|11084|11080|11080.9|11076.9|13003
1750273200000|2025-06-18 19:00:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11076.2|11072.2|10227
1750273500000|2025-06-18 19:05:00|11079.3|11075.3|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|4970
1750273800000|2025-06-18 19:10:00|11079.3|11075.3|11084|11080|11084|11080|11077.8|11073.8|9933
1750274100000|2025-06-18 19:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|11219
1750274400000|2025-06-18 19:20:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|7560
1750274700000|2025-06-18 19:25:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2652
1750275000000|2025-06-18 19:30:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11090.3|11086.3|3249
1750275300000|2025-06-18 19:35:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|4552
1750275600000|2025-06-18 19:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|955
1750275900000|2025-06-18 19:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1264
1750276200000|2025-06-18 19:50:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2249
1750276500000|2025-06-18 19:55:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11087.2|11083.2|9749
1750276800000|2025-06-18 20:00:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|6019
1750277100000|2025-06-18 20:05:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|2409
1750277400000|2025-06-18 20:10:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|2347
1750277700000|2025-06-18 20:15:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|2894
1750278000000|2025-06-18 20:20:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|3650
1750278300000|2025-06-18 20:25:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|1928
1750278600000|2025-06-18 20:30:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1812
1750278900000|2025-06-18 20:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1311
1750279200000|2025-06-18 20:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|624
1750279500000|2025-06-18 20:45:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|2551
1750279800000|2025-06-18 20:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|774
1750280100000|2025-06-18 20:55:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|2767
1750284000000|2025-06-18 22:00:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|412
1750284300000|2025-06-18 22:05:00|11080.9|11076.9|11080.9|11076.9|11081.7|11077.7|11077.8|11073.8|1054
1750284600000|2025-06-18 22:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|172
1750284900000|2025-06-18 22:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|350
1750285200000|2025-06-18 22:20:00|||||||||88
1750285500000|2025-06-18 22:25:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|480
1750285800000|2025-06-18 22:30:00|11084|11080|11084|11080|11084|11080|11084|11080|23
1750286100000|2025-06-18 22:35:00|11083.3|11079.3|11084|11080|11084|11080|11083.3|11079.3|99
1750286400000|2025-06-18 22:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|279
1750286700000|2025-06-18 22:45:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|576
1750287000000|2025-06-18 22:50:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|506
1750287300000|2025-06-18 22:55:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|299
1750287600000|2025-06-18 23:00:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|269
1750287900000|2025-06-18 23:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|411
1750288200000|2025-06-18 23:10:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|510
1750288500000|2025-06-18 23:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|393
1750288800000|2025-06-18 23:20:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|147
1750289100000|2025-06-18 23:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|43
1750289400000|2025-06-18 23:30:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|580
1750289700000|2025-06-18 23:35:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1059
1750290000000|2025-06-18 23:40:00|||||||||54
1750290300000|2025-06-18 23:45:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|132
1750290600000|2025-06-18 23:50:00|||||||||486
1750290900000|2025-06-18 23:55:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|115
1750291200000|2025-06-19 00:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|153
1750291500000|2025-06-19 00:05:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|206
1750291800000|2025-06-19 00:10:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|125
1750292100000|2025-06-19 00:15:00|11084|11080|11084|11080|11085.6|11081.6|11082.5|11078.5|502
1750292400000|2025-06-19 00:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|456
1750292700000|2025-06-19 00:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|120
1750293000000|2025-06-19 00:30:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|228
1750293300000|2025-06-19 00:35:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|123
1750293600000|2025-06-19 00:40:00|||||||||21
1750293900000|2025-06-19 00:45:00|11084|11080|11084|11080|11084|11080|11084|11080|99
1750294200000|2025-06-19 00:50:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|196
1750294500000|2025-06-19 00:55:00|||||||||62
1750294800000|2025-06-19 01:00:00|11085.6|11081.6|11091.8|11087.8|11091.8|11087.8|11085.6|11081.6|1230
1750295100000|2025-06-19 01:05:00|11090.3|11086.3|11090.3|11086.3|11096.5|11092.5|11088.7|11084.7|4646
1750295400000|2025-06-19 01:10:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1009
1750295700000|2025-06-19 01:15:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|175
1750296000000|2025-06-19 01:20:00|11091.1|11087.1|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|165
1750296300000|2025-06-19 01:25:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|292
1750296600000|2025-06-19 01:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|908
1750296900000|2025-06-19 01:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|225
1750297200000|2025-06-19 01:40:00|||||||||378
1750297500000|2025-06-19 01:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|300
1750297800000|2025-06-19 01:50:00|||||||||56
1750298100000|2025-06-19 01:55:00|||||||||9
1750298400000|2025-06-19 02:00:00|||||||||66
1750298700000|2025-06-19 02:05:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|338
1750299000000|2025-06-19 02:10:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|243
1750299300000|2025-06-19 02:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|53
1750299600000|2025-06-19 02:20:00|||||||||21
1750299900000|2025-06-19 02:25:00|||||||||97
1750300200000|2025-06-19 02:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|396
1750300500000|2025-06-19 02:35:00|11084|11080|11084|11080|11084|11080|11084|11080|153
1750300800000|2025-06-19 02:40:00|||||||||281
1750301100000|2025-06-19 02:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1139
1750301400000|2025-06-19 02:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|461
1750301700000|2025-06-19 02:55:00|11084|11080|11084|11080|11084|11080|11084|11080|324
1750302000000|2025-06-19 03:00:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|277
1750302300000|2025-06-19 03:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|97
1750302600000|2025-06-19 03:10:00|||||||||3
1750302900000|2025-06-19 03:15:00|||||||||10
1750303200000|2025-06-19 03:20:00|11083.3|11079.3|11084|11080|11084|11080|11082.5|11078.5|257
1750303500000|2025-06-19 03:25:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|158
1750303800000|2025-06-19 03:30:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|374
1750304100000|2025-06-19 03:35:00|11084|11080|11084|11080|11084|11080|11084|11080|63
1750304400000|2025-06-19 03:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|63
1750304700000|2025-06-19 03:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|639
1750305000000|2025-06-19 03:50:00|11084|11080|11084|11080|11084|11080|11084|11080|102
1750305300000|2025-06-19 03:55:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|120
1750305600000|2025-06-19 04:00:00|||||||||118
1750305900000|2025-06-19 04:05:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|86
1750306200000|2025-06-19 04:10:00|||||||||264
1750306500000|2025-06-19 04:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|242
1750306800000|2025-06-19 04:20:00|||||||||2
1750307100000|2025-06-19 04:25:00|||||||||111
1750307400000|2025-06-19 04:30:00|||||||||38
1750307700000|2025-06-19 04:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|307
1750308000000|2025-06-19 04:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|251
1750308300000|2025-06-19 04:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|421
1750308600000|2025-06-19 04:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|497
1750308900000|2025-06-19 04:55:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|641
1750309200000|2025-06-19 05:00:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|254
1750309500000|2025-06-19 05:05:00|||||||||2
1750309800000|2025-06-19 05:10:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|460
1750310100000|2025-06-19 05:15:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|205
1750310400000|2025-06-19 05:20:00|||||||||4
1750310700000|2025-06-19 05:25:00|||||||||110
1750311000000|2025-06-19 05:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|55
1750311300000|2025-06-19 05:35:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|222
1750311600000|2025-06-19 05:40:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|499
1750311900000|2025-06-19 05:45:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|337
1750312200000|2025-06-19 05:50:00|||||||||174
1750312500000|2025-06-19 05:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|378
1750312800000|2025-06-19 06:00:00|11085.6|11081.6|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|1215
1750313100000|2025-06-19 06:05:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|870
1750313400000|2025-06-19 06:10:00|||||||||143
1750313700000|2025-06-19 06:15:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|256
1750314000000|2025-06-19 06:20:00|||||||||32
1750314300000|2025-06-19 06:25:00|||||||||260
1750314600000|2025-06-19 06:30:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|325
1750314900000|2025-06-19 06:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|201
1750315200000|2025-06-19 06:40:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|786
1750315500000|2025-06-19 06:45:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1138
1750315800000|2025-06-19 06:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|708
1750316100000|2025-06-19 06:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|113
1750316400000|2025-06-19 07:00:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1234
1750316700000|2025-06-19 07:05:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1484
1750317000000|2025-06-19 07:10:00|11073.9|11069.9|11074.7|11070.7|11074.7|11070.7|11073.9|11069.9|1047
1750317300000|2025-06-19 07:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1065
1750317600000|2025-06-19 07:20:00|11076.2|11072.2|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|4969
1750317900000|2025-06-19 07:25:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|2107
1750318200000|2025-06-19 07:30:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|2749
1750318500000|2025-06-19 07:35:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|898
1750318800000|2025-06-19 07:40:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1095
1750319100000|2025-06-19 07:45:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|738
1750319400000|2025-06-19 07:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|725
1750319700000|2025-06-19 07:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|286
1750320000000|2025-06-19 08:00:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|639
1750320300000|2025-06-19 08:05:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1391
1750320600000|2025-06-19 08:10:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1298
1750320900000|2025-06-19 08:15:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|666
1750321200000|2025-06-19 08:20:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|923
1750321500000|2025-06-19 08:25:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1004
1750321800000|2025-06-19 08:30:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|438
1750322100000|2025-06-19 08:35:00|||||||||43
1750322400000|2025-06-19 08:40:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|909
1750322700000|2025-06-19 08:45:00|||||||||827
1750323000000|2025-06-19 08:50:00|||||||||1
1750323300000|2025-06-19 08:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|962
1750323600000|2025-06-19 09:00:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|255
1750323900000|2025-06-19 09:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|538
1750324200000|2025-06-19 09:10:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|973
1750324500000|2025-06-19 09:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|200
1750324800000|2025-06-19 09:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|161
1750325100000|2025-06-19 09:25:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|463
1750325400000|2025-06-19 09:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1437
1750325700000|2025-06-19 09:35:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|493
1750326000000|2025-06-19 09:40:00|11072.3|11068.3|11073.1|11069.1|11074.7|11070.7|11072.3|11068.3|473
1750326300000|2025-06-19 09:45:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|345
1750326600000|2025-06-19 09:50:00|||||||||201
1750326900000|2025-06-19 09:55:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|747
1750327200000|2025-06-19 10:00:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|562
1750327500000|2025-06-19 10:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|396
1750327800000|2025-06-19 10:10:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|590
1750328100000|2025-06-19 10:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|787
1750328400000|2025-06-19 10:20:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|415
1750328700000|2025-06-19 10:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|256
1750329000000|2025-06-19 10:30:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1025
1750329300000|2025-06-19 10:35:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|930
1750329600000|2025-06-19 10:40:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|155
1750329900000|2025-06-19 10:45:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|470
1750330200000|2025-06-19 10:50:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|334
1750330500000|2025-06-19 10:55:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|197
1750330800000|2025-06-19 11:00:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|412
1750331100000|2025-06-19 11:05:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|221
1750331400000|2025-06-19 11:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|151
1750331700000|2025-06-19 11:15:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|872
1750332000000|2025-06-19 11:20:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|1741
1750332300000|2025-06-19 11:25:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1028
1750332600000|2025-06-19 11:30:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|670
1750332900000|2025-06-19 11:35:00|||||||||161
1750333200000|2025-06-19 11:40:00|||||||||228
1750333500000|2025-06-19 11:45:00|||||||||265
1750333800000|2025-06-19 11:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|541
1750334100000|2025-06-19 11:55:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|361
1750334400000|2025-06-19 12:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1158
1750334700000|2025-06-19 12:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|139
1750335000000|2025-06-19 12:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|355
1750335300000|2025-06-19 12:15:00|11074.7|11070.7|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|2017
1750335600000|2025-06-19 12:20:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1205
1750335900000|2025-06-19 12:25:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|1901
1750336200000|2025-06-19 12:30:00|||||||||662
1750336500000|2025-06-19 12:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1070
1750336800000|2025-06-19 12:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|548
1750337100000|2025-06-19 12:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|942
1750337400000|2025-06-19 12:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1637
1750337700000|2025-06-19 12:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|484
1750338000000|2025-06-19 13:00:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2152
1750338300000|2025-06-19 13:05:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11091.8|11087.8|2807
1750338600000|2025-06-19 13:10:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|2564
1750338900000|2025-06-19 13:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|382
1750339200000|2025-06-19 13:20:00|11095|11091|11095|11091|11095|11091|11095|11091|362
1750339500000|2025-06-19 13:25:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1727
1750339800000|2025-06-19 13:30:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|316
1750340100000|2025-06-19 13:35:00|||||||||2045
1750340400000|2025-06-19 13:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2849
1750340700000|2025-06-19 13:45:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2229
1750341000000|2025-06-19 13:50:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1978
1750341300000|2025-06-19 13:55:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1922
1750341600000|2025-06-19 14:00:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2084
1750341900000|2025-06-19 14:05:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|1046
1750342200000|2025-06-19 14:10:00|||||||||102
1750342500000|2025-06-19 14:15:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1306
1750342800000|2025-06-19 14:20:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1665
1750343100000|2025-06-19 14:25:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1584
1750343400000|2025-06-19 14:30:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|313
1750343700000|2025-06-19 14:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|387
1750344000000|2025-06-19 14:40:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|658
1750344300000|2025-06-19 14:45:00|||||||||106
1750344600000|2025-06-19 14:50:00|||||||||125
1750344900000|2025-06-19 14:55:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|840
1750345200000|2025-06-19 15:00:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|373
1750345500000|2025-06-19 15:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|824
1750345800000|2025-06-19 15:10:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|990
1750346100000|2025-06-19 15:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|1218
1750346400000|2025-06-19 15:20:00|11095|11091|11095|11091|11095|11091|11095|11091|361
1750346700000|2025-06-19 15:25:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|869
1750347000000|2025-06-19 15:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|201
1750347300000|2025-06-19 15:35:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|994
1750347600000|2025-06-19 15:40:00|||||||||322
1750347900000|2025-06-19 15:45:00|||||||||359
1750348200000|2025-06-19 15:50:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|756
1750348500000|2025-06-19 15:55:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|887
1750348800000|2025-06-19 16:00:00|||||||||136
1750349100000|2025-06-19 16:05:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|364
1750349400000|2025-06-19 16:10:00|||||||||667
1750349700000|2025-06-19 16:15:00|||||||||172
1750350000000|2025-06-19 16:20:00|||||||||352
1750350300000|2025-06-19 16:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|518
1750350600000|2025-06-19 16:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|801
1750350900000|2025-06-19 16:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|717
1750351200000|2025-06-19 16:40:00|||||||||668
1750351500000|2025-06-19 16:45:00|||||||||211
1750351800000|2025-06-19 16:50:00|||||||||191
1750352100000|2025-06-19 16:55:00|||||||||616
1750370400000|2025-06-19 22:00:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11088.7|11084.7|550
1750370700000|2025-06-19 22:05:00|11091.1|11087.1|11091.8|11087.8|11091.8|11087.8|11091.1|11087.1|287
1750371000000|2025-06-19 22:10:00|11091.1|11087.1|11090.3|11086.3|11091.1|11087.1|11090.3|11086.3|260
1750371300000|2025-06-19 22:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|103
1750371600000|2025-06-19 22:20:00|||||||||25
1750371900000|2025-06-19 22:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|852
1750372200000|2025-06-19 22:30:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|411
1750372500000|2025-06-19 22:35:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|219
1750372800000|2025-06-19 22:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|527
1750373100000|2025-06-19 22:45:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|833
1750373400000|2025-06-19 22:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|299
1750373700000|2025-06-19 22:55:00|11089.5|11085.5|11090.3|11086.3|11090.3|11086.3|11089.5|11085.5|597
1750374000000|2025-06-19 23:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|252
1750374300000|2025-06-19 23:05:00|||||||||39
1750374600000|2025-06-19 23:10:00|||||||||174
1750374900000|2025-06-19 23:15:00|||||||||138
1750375200000|2025-06-19 23:20:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|442
1750375500000|2025-06-19 23:25:00|||||||||149
1750375800000|2025-06-19 23:30:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|773
1750376100000|2025-06-19 23:35:00|||||||||73
1750376400000|2025-06-19 23:40:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|604
1750376700000|2025-06-19 23:45:00|11094.2|11090.2|11093.4|11089.4|11095|11091|11093.4|11089.4|250
1750377000000|2025-06-19 23:50:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|980
1750377300000|2025-06-19 23:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|138
1750377600000|2025-06-20 00:00:00|11095|11091|11095|11091|11095|11091|11095|11091|355
1750377900000|2025-06-20 00:05:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|469
1750378200000|2025-06-20 00:10:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|823
1750378500000|2025-06-20 00:15:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|155
1750378800000|2025-06-20 00:20:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|211
1750379100000|2025-06-20 00:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|587
1750379400000|2025-06-20 00:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|680
1750379700000|2025-06-20 00:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|102
1750380000000|2025-06-20 00:40:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|668
1750380300000|2025-06-20 00:45:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|288
1750380600000|2025-06-20 00:50:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|467
1750380900000|2025-06-20 00:55:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|218
1750381200000|2025-06-20 01:00:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|724
1750381500000|2025-06-20 01:05:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|932
1750381800000|2025-06-20 01:10:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|204
1750382100000|2025-06-20 01:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|1314
1750382400000|2025-06-20 01:20:00|11084.8|11080.8|11085.6|11081.6|11085.6|11081.6|11084|11080|250
1750382700000|2025-06-20 01:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|731
1750383000000|2025-06-20 01:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|179
1750383300000|2025-06-20 01:35:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|482
1750383600000|2025-06-20 01:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|212
1750383900000|2025-06-20 01:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|968
1750384200000|2025-06-20 01:50:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|103
1750384500000|2025-06-20 01:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|522
1750384800000|2025-06-20 02:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|430
1750385100000|2025-06-20 02:05:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|379
1750385400000|2025-06-20 02:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|178
1750385700000|2025-06-20 02:15:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|319
1750386000000|2025-06-20 02:20:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|485
1750386300000|2025-06-20 02:25:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|306
1750386600000|2025-06-20 02:30:00|||||||||84
1750386900000|2025-06-20 02:35:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|108
1750387200000|2025-06-20 02:40:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|372
1750387500000|2025-06-20 02:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|302
1750387800000|2025-06-20 02:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|23
1750388100000|2025-06-20 02:55:00|||||||||109
1750388400000|2025-06-20 03:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|595
1750388700000|2025-06-20 03:05:00|||||||||230
1750389000000|2025-06-20 03:10:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|388
1750389300000|2025-06-20 03:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|247
1750389600000|2025-06-20 03:20:00|||||||||53
1750389900000|2025-06-20 03:25:00|||||||||154
1750390200000|2025-06-20 03:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|336
1750390500000|2025-06-20 03:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|271
1750390800000|2025-06-20 03:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|123
1750391100000|2025-06-20 03:45:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|425
1750391400000|2025-06-20 03:50:00|||||||||244
1750391700000|2025-06-20 03:55:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|293
1750392000000|2025-06-20 04:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|298
1750392300000|2025-06-20 04:05:00|||||||||90
1750392900000|2025-06-20 04:15:00|||||||||117
1750393200000|2025-06-20 04:20:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|395
1750393500000|2025-06-20 04:25:00|||||||||2
1750393800000|2025-06-20 04:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|199
1750394100000|2025-06-20 04:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|198
1750394400000|2025-06-20 04:40:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|380
1750394700000|2025-06-20 04:45:00|||||||||94
1750395000000|2025-06-20 04:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|365
1750395300000|2025-06-20 04:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|259
1750395600000|2025-06-20 05:00:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|202
1750395900000|2025-06-20 05:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|210
1750396200000|2025-06-20 05:10:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|145
1750396500000|2025-06-20 05:15:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|948
1750396800000|2025-06-20 05:20:00|||||||||632
1750397100000|2025-06-20 05:25:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|398
1750397400000|2025-06-20 05:30:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|465
1750397700000|2025-06-20 05:35:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|592
1750398000000|2025-06-20 05:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|489
1750398300000|2025-06-20 05:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|88
1750398600000|2025-06-20 05:50:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|280
1750398900000|2025-06-20 05:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|244
1750399200000|2025-06-20 06:00:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1325
1750399500000|2025-06-20 06:05:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1829
1750399800000|2025-06-20 06:10:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1929
1750400100000|2025-06-20 06:15:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2360
1750400400000|2025-06-20 06:20:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|639
1750400700000|2025-06-20 06:25:00|11099.7|11095.7|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|2403
1750401000000|2025-06-20 06:30:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|874
1750401300000|2025-06-20 06:35:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|438
1750401600000|2025-06-20 06:40:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2347
1750401900000|2025-06-20 06:45:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2203
1750402200000|2025-06-20 06:50:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1138
1750402500000|2025-06-20 06:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|234
1750402800000|2025-06-20 07:00:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1521
1750403100000|2025-06-20 07:05:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|2128
1750403400000|2025-06-20 07:10:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1213
1750403700000|2025-06-20 07:15:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|1072
1750404000000|2025-06-20 07:20:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|758
1750404300000|2025-06-20 07:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|989
1750404600000|2025-06-20 07:30:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|699
1750404900000|2025-06-20 07:35:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2946
1750405200000|2025-06-20 07:40:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1713
1750405500000|2025-06-20 07:45:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|764
1750405800000|2025-06-20 07:50:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1434
1750406100000|2025-06-20 07:55:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1306
1750406400000|2025-06-20 08:00:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|2183
1750406700000|2025-06-20 08:05:00|||||||||974
1750407000000|2025-06-20 08:10:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2487
1750407300000|2025-06-20 08:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1015
1750407600000|2025-06-20 08:20:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|2304
1750407900000|2025-06-20 08:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2741
1750408200000|2025-06-20 08:30:00|11080.9|11076.9|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|2615
1750408500000|2025-06-20 08:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3840
1750408800000|2025-06-20 08:40:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1244
1750409100000|2025-06-20 08:45:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2232
1750409400000|2025-06-20 08:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|591
1750409700000|2025-06-20 08:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1079
1750410000000|2025-06-20 09:00:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|401
1750410300000|2025-06-20 09:05:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|204
1750410600000|2025-06-20 09:10:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1506
1750410900000|2025-06-20 09:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|391
1750411200000|2025-06-20 09:20:00|||||||||653
1750411500000|2025-06-20 09:25:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1913
1750411800000|2025-06-20 09:30:00|||||||||176
1750412100000|2025-06-20 09:35:00|||||||||444
1750412400000|2025-06-20 09:40:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|976
1750412700000|2025-06-20 09:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|1278
1750413000000|2025-06-20 09:50:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1688
1750413300000|2025-06-20 09:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|478
1750413600000|2025-06-20 10:00:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|2488
1750413900000|2025-06-20 10:05:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1062
1750414200000|2025-06-20 10:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|1112
1750414500000|2025-06-20 10:15:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|3050
1750414800000|2025-06-20 10:20:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|2886
1750415100000|2025-06-20 10:25:00|11072.3|11068.3|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1820
1750415400000|2025-06-20 10:30:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1738
1750415700000|2025-06-20 10:35:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|1124
1750416000000|2025-06-20 10:40:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|837
1750416300000|2025-06-20 10:45:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|471
1750416600000|2025-06-20 10:50:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|1985
1750416900000|2025-06-20 10:55:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|507
1750417200000|2025-06-20 11:00:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|3506
1750417500000|2025-06-20 11:05:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|859
1750417800000|2025-06-20 11:10:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1305
1750418100000|2025-06-20 11:15:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11063.7|11059.7|5352
1750418400000|2025-06-20 11:20:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|1743
1750418700000|2025-06-20 11:25:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|2186
1750419000000|2025-06-20 11:30:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2256
1750419300000|2025-06-20 11:35:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|3939
1750419600000|2025-06-20 11:40:00|11062.2|11058.2|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|1826
1750419900000|2025-06-20 11:45:00|11065.3|11061.3|11060.6|11056.6|11066.8|11062.8|11060.6|11056.6|7264
1750420200000|2025-06-20 11:50:00|11059|11055|11057.5|11053.5|11059|11055|11055.9|11051.9|3357
1750420500000|2025-06-20 11:55:00|11058.3|11054.3|11057.5|11053.5|11059|11055|11057.5|11053.5|3888
1750420800000|2025-06-20 12:00:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|7283
1750421100000|2025-06-20 12:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|3422
1750421400000|2025-06-20 12:10:00|11056.7|11052.7|11057.5|11053.5|11059|11055|11056.7|11052.7|3066
1750421700000|2025-06-20 12:15:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1993
1750422000000|2025-06-20 12:20:00|11056.7|11052.7|11055.9|11051.9|11059|11055|11055.9|11051.9|6098
1750422300000|2025-06-20 12:25:00|11057.5|11053.5|11054.3|11050.3|11057.5|11053.5|11052.8|11048.8|6898
1750422600000|2025-06-20 12:30:00|11055.9|11051.9|11066.8|11062.8|11068.4|11064.4|11054.3|11050.3|17045
1750422900000|2025-06-20 12:35:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11059|11055|12571
1750423200000|2025-06-20 12:40:00|11068.4|11064.4|11062.2|11058.2|11070|11066|11060.6|11056.6|8367
1750423500000|2025-06-20 12:45:00|11063.7|11059.7|11057.5|11053.5|11063.7|11059.7|11057.5|11053.5|7098
1750423800000|2025-06-20 12:50:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|5831
1750424100000|2025-06-20 12:55:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11057.5|11053.5|6133
1750424400000|2025-06-20 13:00:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|5472
1750424700000|2025-06-20 13:05:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|3064
1750425000000|2025-06-20 13:10:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|4309
1750425300000|2025-06-20 13:15:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|3668
1750425600000|2025-06-20 13:20:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|2360
1750425900000|2025-06-20 13:25:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|3332
1750426200000|2025-06-20 13:30:00|11071.5|11067.5|11071.5|11067.5|11074.7|11070.7|11070|11066|6385
1750426500000|2025-06-20 13:35:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|5122
1750426800000|2025-06-20 13:40:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|3552
1750427100000|2025-06-20 13:45:00|11066.8|11062.8|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|3170
1750427400000|2025-06-20 13:50:00|11066.8|11062.8|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|2517
1750427700000|2025-06-20 13:55:00|11070|11066|11070|11066|11070|11066|11070|11066|2275
1750428000000|2025-06-20 14:00:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1424
1750428300000|2025-06-20 14:05:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|1408
1750428600000|2025-06-20 14:10:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11066.8|11062.8|1934
1750428900000|2025-06-20 14:15:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|1933
1750429200000|2025-06-20 14:20:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|3267
1750429500000|2025-06-20 14:25:00|11068.4|11064.4|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|2346
1750429800000|2025-06-20 14:30:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|2498
1750430100000|2025-06-20 14:35:00|||||||||1278
1750430400000|2025-06-20 14:40:00|11066.8|11062.8|11070|11066|11071.5|11067.5|11066.8|11062.8|1618
1750430700000|2025-06-20 14:45:00|11068.4|11064.4|11065.3|11061.3|11068.4|11064.4|11065.3|11061.3|1706
1750431000000|2025-06-20 14:50:00|11066.8|11062.8|11073.1|11069.1|11074.7|11070.7|11066.8|11062.8|6698
1750431300000|2025-06-20 14:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|4854
1750431600000|2025-06-20 15:00:00|11076.2|11072.2|11082.5|11078.5|11082.5|11078.5|11076.2|11072.2|12218
1750431900000|2025-06-20 15:05:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2995
1750432200000|2025-06-20 15:10:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|4138
1750432500000|2025-06-20 15:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|3586
1750432800000|2025-06-20 15:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1386
1750433100000|2025-06-20 15:25:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|11738
1750433400000|2025-06-20 15:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|4535
1750433700000|2025-06-20 15:35:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|1383
1750434000000|2025-06-20 15:40:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2634
1750434300000|2025-06-20 15:45:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2640
1750434600000|2025-06-20 15:50:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1280
1750434900000|2025-06-20 15:55:00|||||||||1261
1750435200000|2025-06-20 16:00:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|5850
1750435500000|2025-06-20 16:05:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|2772
1750435800000|2025-06-20 16:10:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|3493
1750436100000|2025-06-20 16:15:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|3693
1750436400000|2025-06-20 16:20:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|15171
1750436700000|2025-06-20 16:25:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|16934
1750437000000|2025-06-20 16:30:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1497
1750437300000|2025-06-20 16:35:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1550
1750437600000|2025-06-20 16:40:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2419
1750437900000|2025-06-20 16:45:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|3283
1750438200000|2025-06-20 16:50:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1033
1750438500000|2025-06-20 16:55:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|4070
1750438800000|2025-06-20 17:00:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2343
1750439100000|2025-06-20 17:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|2243
1750439400000|2025-06-20 17:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|5478
1750439700000|2025-06-20 17:15:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2851
1750440000000|2025-06-20 17:20:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|2224
1750440300000|2025-06-20 17:25:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|3089
1750440600000|2025-06-20 17:30:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|6199
1750440900000|2025-06-20 17:35:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|4440
1750441200000|2025-06-20 17:40:00|11106.7|11102.7|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1667
1750441500000|2025-06-20 17:45:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|3228
1750441800000|2025-06-20 17:50:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3037
1750442100000|2025-06-20 17:55:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1947
1750442400000|2025-06-20 18:00:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|5018
1750442700000|2025-06-20 18:05:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2721
1750443000000|2025-06-20 18:10:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1553
1750443300000|2025-06-20 18:15:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2468
1750443600000|2025-06-20 18:20:00|||||||||675
1750443900000|2025-06-20 18:25:00|||||||||1100
1750444200000|2025-06-20 18:30:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|640
1750444500000|2025-06-20 18:35:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|566
1750444800000|2025-06-20 18:40:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|2175
1750445100000|2025-06-20 18:45:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|2931
1750445400000|2025-06-20 18:50:00|||||||||601
1750445700000|2025-06-20 18:55:00|||||||||8636
1750446000000|2025-06-20 19:00:00|||||||||2671
1750446300000|2025-06-20 19:05:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1700
1750446600000|2025-06-20 19:10:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|1956
1750446900000|2025-06-20 19:15:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|1286
1750447200000|2025-06-20 19:20:00|||||||||1076
1750447500000|2025-06-20 19:25:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|3629
1750447800000|2025-06-20 19:30:00|||||||||3224
1750448100000|2025-06-20 19:35:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|1800
1750448400000|2025-06-20 19:40:00|||||||||1204
1750448700000|2025-06-20 19:45:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|2225
1750449000000|2025-06-20 19:50:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|9759
1750449300000|2025-06-20 19:55:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11095|11091|5325
1750449600000|2025-06-20 20:00:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|7220
1750449900000|2025-06-20 20:05:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2607
1750450200000|2025-06-20 20:10:00|||||||||1016
1750450500000|2025-06-20 20:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|453
1750450800000|2025-06-20 20:20:00|||||||||867
1750451100000|2025-06-20 20:25:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|4343
1750451400000|2025-06-20 20:30:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|909
1750451700000|2025-06-20 20:35:00|||||||||222
1750452000000|2025-06-20 20:40:00|||||||||188
1750452300000|2025-06-20 20:45:00|||||||||2714
1750452600000|2025-06-20 20:50:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1178
1750452900000|2025-06-20 20:55:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|5079
1750629600000|2025-06-22 22:00:00|11112.2|11108.2|11104.3|11100.3|11113.7|11109.7|11096.5|11092.5|5410
1750629900000|2025-06-22 22:05:00|11102.8|11098.8|11101.2|11097.2|11104.3|11100.3|11099.7|11095.7|1939
1750630200000|2025-06-22 22:10:00|11099.7|11095.7|11102.8|11098.8|11107.5|11103.5|11099.7|11095.7|1797
1750630500000|2025-06-22 22:15:00|11101.2|11097.2|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|1617
1750630800000|2025-06-22 22:20:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2686
1750631100000|2025-06-22 22:25:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|2277
1750631400000|2025-06-22 22:30:00|11108.3|11104.3|11107.5|11103.5|11109.8|11105.8|11107.5|11103.5|992
1750631700000|2025-06-22 22:35:00|11105.9|11101.9|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|208
1750632000000|2025-06-22 22:40:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|813
1750632300000|2025-06-22 22:45:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|270
1750632600000|2025-06-22 22:50:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|591
1750632900000|2025-06-22 22:55:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1126
1750633200000|2025-06-22 23:00:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|771
1750633500000|2025-06-22 23:05:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|269
1750633800000|2025-06-22 23:10:00|11103.6|11099.6|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1340
1750634100000|2025-06-22 23:15:00|||||||||165
1750634400000|2025-06-22 23:20:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|539
1750634700000|2025-06-22 23:25:00|||||||||36
1750635000000|2025-06-22 23:30:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|695
1750635300000|2025-06-22 23:35:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|221
1750635600000|2025-06-22 23:40:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|158
1750635900000|2025-06-22 23:45:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|261
1750636200000|2025-06-22 23:50:00|11098.9|11094.9|11098.1|11094.1|11098.9|11094.9|11098.1|11094.1|119
1750636500000|2025-06-22 23:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|574
1750636800000|2025-06-23 00:00:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|929
1750637100000|2025-06-23 00:05:00|11102.8|11098.8|11095|11091|11102.8|11098.8|11095|11091|1495
1750637400000|2025-06-23 00:10:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|1850
1750637700000|2025-06-23 00:15:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1348
1750638000000|2025-06-23 00:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3174
1750638300000|2025-06-23 00:25:00|||||||||114
1750638600000|2025-06-23 00:30:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|352
1750638900000|2025-06-23 00:35:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|712
1750639200000|2025-06-23 00:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|303
1750639500000|2025-06-23 00:45:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|397
1750639800000|2025-06-23 00:50:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|827
1750640100000|2025-06-23 00:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|718
1750640400000|2025-06-23 01:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1002
1750640700000|2025-06-23 01:05:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|940
1750641000000|2025-06-23 01:10:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|258
1750641300000|2025-06-23 01:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|120
1750641600000|2025-06-23 01:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|821
1750641900000|2025-06-23 01:25:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|696
1750642200000|2025-06-23 01:30:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|673
1750642500000|2025-06-23 01:35:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|418
1750642800000|2025-06-23 01:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|295
1750643100000|2025-06-23 01:45:00|||||||||331
1750643400000|2025-06-23 01:50:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|789
1750643700000|2025-06-23 01:55:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|332
1750644000000|2025-06-23 02:00:00|||||||||380
1750644300000|2025-06-23 02:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|239
1750644600000|2025-06-23 02:10:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|300
1750644900000|2025-06-23 02:15:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|126
1750645200000|2025-06-23 02:20:00|11091.1|11087.1|11090.3|11086.3|11091.1|11087.1|11090.3|11086.3|256
1750645500000|2025-06-23 02:25:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|117
1750645800000|2025-06-23 02:30:00|||||||||23
1750646100000|2025-06-23 02:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|533
1750646400000|2025-06-23 02:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|414
1750646700000|2025-06-23 02:45:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|413
1750647000000|2025-06-23 02:50:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|244
1750647300000|2025-06-23 02:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|69
1750647600000|2025-06-23 03:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|248
1750647900000|2025-06-23 03:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|94
1750648200000|2025-06-23 03:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|58
1750648500000|2025-06-23 03:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|213
1750649400000|2025-06-23 03:30:00|||||||||68
1750649700000|2025-06-23 03:35:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|582
1750650000000|2025-06-23 03:40:00|||||||||6
1750650300000|2025-06-23 03:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|193
1750650600000|2025-06-23 03:50:00|||||||||22
1750650900000|2025-06-23 03:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|511
1750651200000|2025-06-23 04:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|212
1750651500000|2025-06-23 04:05:00|||||||||18
1750651800000|2025-06-23 04:10:00|||||||||72
1750652400000|2025-06-23 04:20:00|||||||||7
1750652700000|2025-06-23 04:25:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|12
1750653000000|2025-06-23 04:30:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|713
1750653300000|2025-06-23 04:35:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|266
1750653600000|2025-06-23 04:40:00|||||||||55
1750653900000|2025-06-23 04:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|70
1750654200000|2025-06-23 04:50:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|104
1750654500000|2025-06-23 04:55:00|||||||||224
1750654800000|2025-06-23 05:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|917
1750655100000|2025-06-23 05:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|127
1750655400000|2025-06-23 05:10:00|||||||||12
1750655700000|2025-06-23 05:15:00|||||||||168
1750656000000|2025-06-23 05:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1182
1750656300000|2025-06-23 05:25:00|11091.1|11087.1|11091.8|11087.8|11093.4|11089.4|11091.1|11087.1|725
1750656600000|2025-06-23 05:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|418
1750656900000|2025-06-23 05:35:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|700
1750657200000|2025-06-23 05:40:00|||||||||235
1750657500000|2025-06-23 05:45:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|698
1750657800000|2025-06-23 05:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|249
1750658100000|2025-06-23 05:55:00|||||||||84
1750658400000|2025-06-23 06:00:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1583
1750658700000|2025-06-23 06:05:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|410
1750659000000|2025-06-23 06:10:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|719
1750659300000|2025-06-23 06:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11084|11080|1758
1750659600000|2025-06-23 06:20:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|2386
1750659900000|2025-06-23 06:25:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|1693
1750660200000|2025-06-23 06:30:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|2265
1750660500000|2025-06-23 06:35:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|496
1750660800000|2025-06-23 06:40:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|287
1750661100000|2025-06-23 06:45:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|1524
1750661400000|2025-06-23 06:50:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|440
1750661700000|2025-06-23 06:55:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|810
1750662000000|2025-06-23 07:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2980
1750662300000|2025-06-23 07:05:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|935
1750662600000|2025-06-23 07:10:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|2038
1750662900000|2025-06-23 07:15:00|11091.8|11087.8|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|4509
1750663200000|2025-06-23 07:20:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1226
1750663500000|2025-06-23 07:25:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|1495
1750663800000|2025-06-23 07:30:00|11082.5|11078.5|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|2229
1750664100000|2025-06-23 07:35:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|2087
1750664400000|2025-06-23 07:40:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1015
1750664700000|2025-06-23 07:45:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|581
1750665000000|2025-06-23 07:50:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|991
1750665300000|2025-06-23 07:55:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2230
1750665600000|2025-06-23 08:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1857
1750665900000|2025-06-23 08:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|1925
1750666200000|2025-06-23 08:10:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2241
1750666500000|2025-06-23 08:15:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3743
1750666800000|2025-06-23 08:20:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|2459
1750667100000|2025-06-23 08:25:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2376
1750667400000|2025-06-23 08:30:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|476
1750667700000|2025-06-23 08:35:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|734
1750668000000|2025-06-23 08:40:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|927
1750668300000|2025-06-23 08:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1236
1750668600000|2025-06-23 08:50:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1347
1750668900000|2025-06-23 08:55:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|972
1750669200000|2025-06-23 09:00:00|||||||||59
1750669500000|2025-06-23 09:05:00|||||||||1220
1750669800000|2025-06-23 09:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1926
1750670100000|2025-06-23 09:15:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|831
1750670400000|2025-06-23 09:20:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1238
1750670700000|2025-06-23 09:25:00|11093.4|11089.4|11095|11091|11098.1|11094.1|11093.4|11089.4|7059
1750671000000|2025-06-23 09:30:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|2245
1750671300000|2025-06-23 09:35:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1798
1750671600000|2025-06-23 09:40:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|922
1750671900000|2025-06-23 09:45:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|249
1750672200000|2025-06-23 09:50:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1328
1750672500000|2025-06-23 09:55:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|2741
1750672800000|2025-06-23 10:00:00|11093.4|11089.4|11095|11091|11098.1|11094.1|11093.4|11089.4|2378
1750673100000|2025-06-23 10:05:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|4443
1750673400000|2025-06-23 10:10:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1400
1750673700000|2025-06-23 10:15:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|950
1750674000000|2025-06-23 10:20:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|1791
1750674300000|2025-06-23 10:25:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1243
1750674600000|2025-06-23 10:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|694
1750674900000|2025-06-23 10:35:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1258
1750675200000|2025-06-23 10:40:00|11090.3|11086.3|11090.3|11086.3|11092.6|11088.6|11090.3|11086.3|1315
1750675500000|2025-06-23 10:45:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|379
1750675800000|2025-06-23 10:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|541
1750676100000|2025-06-23 10:55:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|615
1750676400000|2025-06-23 11:00:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|311
1750676700000|2025-06-23 11:05:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|421
1750677000000|2025-06-23 11:10:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|2587
1750677300000|2025-06-23 11:15:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|728
1750677600000|2025-06-23 11:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|129
1750677900000|2025-06-23 11:25:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1028
1750678200000|2025-06-23 11:30:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|1093
1750678500000|2025-06-23 11:35:00|11091.8|11087.8|11095|11091|11095|11091|11090.3|11086.3|2149
1750678800000|2025-06-23 11:40:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1058
1750679100000|2025-06-23 11:45:00|11098.1|11094.1|11105.9|11101.9|11105.9|11101.9|11098.1|11094.1|3737
1750679400000|2025-06-23 11:50:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|6443
1750679700000|2025-06-23 11:55:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|7399
1750680000000|2025-06-23 12:00:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|5402
1750680300000|2025-06-23 12:05:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|2406
1750680600000|2025-06-23 12:10:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3540
1750680900000|2025-06-23 12:15:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11109|11105|3572
1750681200000|2025-06-23 12:20:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|5394
1750681500000|2025-06-23 12:25:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|8905
1750681800000|2025-06-23 12:30:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|7501
1750682100000|2025-06-23 12:35:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|7201
1750682400000|2025-06-23 12:40:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1947
1750682700000|2025-06-23 12:45:00|11126.2|11122.2|11120|11116|11126.2|11122.2|11120|11116|5586
1750683000000|2025-06-23 12:50:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|6394
1750683300000|2025-06-23 12:55:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|5747
1750683600000|2025-06-23 13:00:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|6524
1750683900000|2025-06-23 13:05:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|2817
1750684200000|2025-06-23 13:10:00|11120|11116|11123.1|11119.1|11123.1|11119.1|11120|11116|2882
1750684500000|2025-06-23 13:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11120|11116|4997
1750684800000|2025-06-23 13:20:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|3605
1750685100000|2025-06-23 13:25:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|2405
1750685400000|2025-06-23 13:30:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|6090
1750685700000|2025-06-23 13:35:00|11123.1|11119.1|11126.2|11122.2|11127.8|11123.8|11121.5|11117.5|8077
1750686000000|2025-06-23 13:40:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|3056
1750686300000|2025-06-23 13:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|7937
1750686600000|2025-06-23 13:50:00|11123.1|11119.1|11127.8|11123.8|11127.8|11123.8|11121.5|11117.5|5030
1750686900000|2025-06-23 13:55:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|5279
1750687200000|2025-06-23 14:00:00|11126.2|11122.2|11141.8|11137.8|11141.8|11137.8|11124.7|11120.7|19561
1750687500000|2025-06-23 14:05:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11137.2|11133.2|8710
1750687800000|2025-06-23 14:10:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|5017
1750688100000|2025-06-23 14:15:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11138.7|11134.7|4902
1750688400000|2025-06-23 14:20:00|11145|11141|11145|11141|11146.5|11142.5|11141.8|11137.8|8295
1750688700000|2025-06-23 14:25:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|5469
1750689000000|2025-06-23 14:30:00|11138.7|11134.7|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|5303
1750689300000|2025-06-23 14:35:00|11143.4|11139.4|11138.7|11134.7|11143.4|11139.4|11138.7|11134.7|6208
1750689600000|2025-06-23 14:40:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|6352
1750689900000|2025-06-23 14:45:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|3402
1750690200000|2025-06-23 14:50:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|2265
1750690500000|2025-06-23 14:55:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|6766
1750690800000|2025-06-23 15:00:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|5501
1750691100000|2025-06-23 15:05:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11141.8|11137.8|5016
1750691400000|2025-06-23 15:10:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11143.4|11139.4|5833
1750691700000|2025-06-23 15:15:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|8483
1750692000000|2025-06-23 15:20:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|2609
1750692300000|2025-06-23 15:25:00|11148.1|11144.1|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|6132
1750692600000|2025-06-23 15:30:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|3069
1750692900000|2025-06-23 15:35:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|1657
1750693200000|2025-06-23 15:40:00|11149.7|11145.7|11152.8|11148.8|11152.8|11148.8|11149.7|11145.7|3786
1750693500000|2025-06-23 15:45:00|11154.3|11150.3|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|6708
1750693800000|2025-06-23 15:50:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|5680
1750694100000|2025-06-23 15:55:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|3719
1750694400000|2025-06-23 16:00:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2406
1750694700000|2025-06-23 16:05:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|3050
1750695000000|2025-06-23 16:10:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|3799
1750695300000|2025-06-23 16:15:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|6179
1750695600000|2025-06-23 16:20:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|2178
1750695900000|2025-06-23 16:25:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|3634
1750696200000|2025-06-23 16:30:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|4981
1750696500000|2025-06-23 16:35:00|11165.3|11161.3|11157.5|11153.5|11165.3|11161.3|11157.5|11153.5|10216
1750696800000|2025-06-23 16:40:00|11159|11155|11151.2|11147.2|11159|11155|11149.7|11145.7|16570
1750697100000|2025-06-23 16:45:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|8950
1750697400000|2025-06-23 16:50:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|5393
1750697700000|2025-06-23 16:55:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|4485
1750698000000|2025-06-23 17:00:00|11154.3|11150.3|11151.2|11147.2|11155.9|11151.9|11151.2|11147.2|5075
1750698300000|2025-06-23 17:05:00|11149.7|11145.7|11146.5|11142.5|11151.2|11147.2|11146.5|11142.5|6639
1750698600000|2025-06-23 17:10:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|8709
1750698900000|2025-06-23 17:15:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11140.3|11136.3|11278
1750699200000|2025-06-23 17:20:00|11146.5|11142.5|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|2908
1750699500000|2025-06-23 17:25:00|11145|11141|11145|11141|11148.1|11144.1|11145|11141|6592
1750699800000|2025-06-23 17:30:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|2901
1750700100000|2025-06-23 17:35:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1642
1750700400000|2025-06-23 17:40:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|1508
1750700700000|2025-06-23 17:45:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|2894
1750701000000|2025-06-23 17:50:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|2095
1750701300000|2025-06-23 17:55:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2118
1750701600000|2025-06-23 18:00:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|3708
1750701900000|2025-06-23 18:05:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2063
1750702200000|2025-06-23 18:10:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|4357
1750702500000|2025-06-23 18:15:00|11151.2|11147.2|11148.1|11144.1|11152.8|11148.8|11148.1|11144.1|6239
1750702800000|2025-06-23 18:20:00|11146.5|11142.5|11149.7|11145.7|11151.2|11147.2|11146.5|11142.5|4125
1750703100000|2025-06-23 18:25:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|1192
1750703400000|2025-06-23 18:30:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|5090
1750703700000|2025-06-23 18:35:00|11146.5|11142.5|11143.4|11139.4|11148.1|11144.1|11143.4|11139.4|4502
1750704000000|2025-06-23 18:40:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1960
1750704300000|2025-06-23 18:45:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1302
1750704600000|2025-06-23 18:50:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|1495
1750704900000|2025-06-23 18:55:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|13237
1750705200000|2025-06-23 19:00:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|5850
1750705500000|2025-06-23 19:05:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1650
1750705800000|2025-06-23 19:10:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|5040
1750706100000|2025-06-23 19:15:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1122
1750706400000|2025-06-23 19:20:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|2675
1750706700000|2025-06-23 19:25:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|2771
1750707000000|2025-06-23 19:30:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|2020
1750707300000|2025-06-23 19:35:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|2766
1750707600000|2025-06-23 19:40:00|11136.4|11132.4|11135.6|11131.6|11136.4|11132.4|11135.6|11131.6|1178
1750707900000|2025-06-23 19:45:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|1850
1750708200000|2025-06-23 19:50:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|6303
1750708500000|2025-06-23 19:55:00|11134|11130|11134|11130|11134|11130|11134|11130|4548
1750708800000|2025-06-23 20:00:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|3878
1750709100000|2025-06-23 20:05:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|2354
1750709400000|2025-06-23 20:10:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|1064
1750709700000|2025-06-23 20:15:00|11134|11130|11134|11130|11134|11130|11134|11130|595
1750710000000|2025-06-23 20:20:00|||||||||1415
1750710300000|2025-06-23 20:25:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|2635
1750710600000|2025-06-23 20:30:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|939
1750710900000|2025-06-23 20:35:00|||||||||1332
1750711200000|2025-06-23 20:40:00|||||||||546
1750711500000|2025-06-23 20:45:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1983
1750711800000|2025-06-23 20:50:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1295
1750712100000|2025-06-23 20:55:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|3453
1750716000000|2025-06-23 22:00:00|11127.8|11123.8|11121.5|11117.5|11127.8|11123.8|11121.5|11117.5|1124
1750716300000|2025-06-23 22:05:00|11123.1|11119.1|11130.9|11126.9|11130.9|11126.9|11123.1|11119.1|3111
1750716600000|2025-06-23 22:10:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1352
1750716900000|2025-06-23 22:15:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|2084
1750717200000|2025-06-23 22:20:00|11130.9|11126.9|11126.2|11122.2|11130.9|11126.9|11126.2|11122.2|2396
1750717500000|2025-06-23 22:25:00|11125.4|11121.4|11124.7|11120.7|11125.4|11121.4|11123.1|11119.1|2244
1750717800000|2025-06-23 22:30:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|916
1750718100000|2025-06-23 22:35:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|489
1750718400000|2025-06-23 22:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|311
1750718700000|2025-06-23 22:45:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1051
1750719000000|2025-06-23 22:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|400
1750719300000|2025-06-23 22:55:00|||||||||246
1750719600000|2025-06-23 23:00:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1161
1750719900000|2025-06-23 23:05:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|570
1750720200000|2025-06-23 23:10:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|187
1750720500000|2025-06-23 23:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|138
1750720800000|2025-06-23 23:20:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|659
1750721100000|2025-06-23 23:25:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1000
1750721400000|2025-06-23 23:30:00|||||||||715
1750721700000|2025-06-23 23:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1366
1750722000000|2025-06-23 23:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|151
1750722300000|2025-06-23 23:45:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|978
1750722600000|2025-06-23 23:50:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|607
1750722900000|2025-06-23 23:55:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|656
1750723200000|2025-06-24 00:00:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|834
1750723500000|2025-06-24 00:05:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|204
1750723800000|2025-06-24 00:10:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|964
1750724100000|2025-06-24 00:15:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|928
1750724400000|2025-06-24 00:20:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1101
1750724700000|2025-06-24 00:25:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|435
1750725000000|2025-06-24 00:30:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|915
1750725300000|2025-06-24 00:35:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|1310
1750725600000|2025-06-24 00:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|617
1750725900000|2025-06-24 00:45:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|2686
1750726200000|2025-06-24 00:50:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2786
1750726500000|2025-06-24 00:55:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|372
1750726800000|2025-06-24 01:00:00|||||||||556
1750727100000|2025-06-24 01:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|539
1750727400000|2025-06-24 01:10:00|||||||||344
1750727700000|2025-06-24 01:15:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|2162
1750728000000|2025-06-24 01:20:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1505
1750728300000|2025-06-24 01:25:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|556
1750728600000|2025-06-24 01:30:00|||||||||649
1750728900000|2025-06-24 01:35:00|||||||||346
1750729200000|2025-06-24 01:40:00|||||||||346
1750729500000|2025-06-24 01:45:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|823
1750729800000|2025-06-24 01:50:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|68
1750730100000|2025-06-24 01:55:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|218
1750730400000|2025-06-24 02:00:00|11127|11123|11126.2|11122.2|11127|11123|11124.7|11120.7|1191
1750730700000|2025-06-24 02:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|800
1750731000000|2025-06-24 02:10:00|||||||||135
1750731300000|2025-06-24 02:15:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|582
1750731600000|2025-06-24 02:20:00|||||||||305
1750731900000|2025-06-24 02:25:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|764
1750732200000|2025-06-24 02:30:00|||||||||118
1750732500000|2025-06-24 02:35:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|210
1750732800000|2025-06-24 02:40:00|||||||||136
1750733100000|2025-06-24 02:45:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|249
1750733400000|2025-06-24 02:50:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|392
1750733700000|2025-06-24 02:55:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|856
1750734000000|2025-06-24 03:00:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|1061
1750734300000|2025-06-24 03:05:00|||||||||2255
1750734600000|2025-06-24 03:10:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1673
1750734900000|2025-06-24 03:15:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|2808
1750735200000|2025-06-24 03:20:00|||||||||1074
1750735500000|2025-06-24 03:25:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|826
1750735800000|2025-06-24 03:30:00|||||||||16
1750736100000|2025-06-24 03:35:00|||||||||238
1750736400000|2025-06-24 03:40:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|1223
1750736700000|2025-06-24 03:45:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|424
1750737000000|2025-06-24 03:50:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|549
1750737300000|2025-06-24 03:55:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11130.9|11126.9|964
1750737600000|2025-06-24 04:00:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|550
1750737900000|2025-06-24 04:05:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|466
1750738200000|2025-06-24 04:10:00|||||||||5
1750738500000|2025-06-24 04:15:00|||||||||33
1750738800000|2025-06-24 04:20:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|422
1750739100000|2025-06-24 04:25:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|162
1750739400000|2025-06-24 04:30:00|11134|11130|11134|11130|11134|11130|11134|11130|402
1750739700000|2025-06-24 04:35:00|||||||||92
1750740000000|2025-06-24 04:40:00|||||||||171
1750740300000|2025-06-24 04:45:00|||||||||266
1750740600000|2025-06-24 04:50:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|589
1750740900000|2025-06-24 04:55:00|11134|11130|11134|11130|11134|11130|11134|11130|46
1750741200000|2025-06-24 05:00:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1234
1750741500000|2025-06-24 05:05:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|207
1750741800000|2025-06-24 05:10:00|||||||||128
1750742100000|2025-06-24 05:15:00|||||||||350
1750742400000|2025-06-24 05:20:00|||||||||67
1750742700000|2025-06-24 05:25:00|||||||||17
1750743000000|2025-06-24 05:30:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1200
1750743300000|2025-06-24 05:35:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|508
1750743600000|2025-06-24 05:40:00|||||||||94
1750743900000|2025-06-24 05:45:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|287
1750744200000|2025-06-24 05:50:00|||||||||58
1750744500000|2025-06-24 05:55:00|11136.4|11132.4|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|1771
1750744800000|2025-06-24 06:00:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1440
1750745100000|2025-06-24 06:05:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2837
1750745400000|2025-06-24 06:10:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|2824
1750745700000|2025-06-24 06:15:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|2553
1750746000000|2025-06-24 06:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1341
1750746300000|2025-06-24 06:25:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|2102
1750746600000|2025-06-24 06:30:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1085
1750746900000|2025-06-24 06:35:00|11137.2|11133.2|11141.8|11137.8|11141.8|11137.8|11137.2|11133.2|1147
1750747200000|2025-06-24 06:40:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|4415
1750747500000|2025-06-24 06:45:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2363
1750747800000|2025-06-24 06:50:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|4073
1750748100000|2025-06-24 06:55:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|2438
1750748400000|2025-06-24 07:00:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|3137
1750748700000|2025-06-24 07:05:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|1551
1750749000000|2025-06-24 07:10:00|||||||||2660
1750749300000|2025-06-24 07:15:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1840
1750749600000|2025-06-24 07:20:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2402
1750749900000|2025-06-24 07:25:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1834
1750750200000|2025-06-24 07:30:00|11138.7|11134.7|11143.4|11139.4|11143.4|11139.4|11138.7|11134.7|2932
1750750500000|2025-06-24 07:35:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|2529
1750750800000|2025-06-24 07:40:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|553
1750751100000|2025-06-24 07:45:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|643
1750751400000|2025-06-24 07:50:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|3190
1750751700000|2025-06-24 07:55:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|2010
1750752000000|2025-06-24 08:00:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11138.7|11134.7|2101
1750752300000|2025-06-24 08:05:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|1547
1750752600000|2025-06-24 08:10:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|847
1750752900000|2025-06-24 08:15:00|11145|11141|11141.8|11137.8|11145|11141|11141.8|11137.8|1286
1750753200000|2025-06-24 08:20:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1376
1750753500000|2025-06-24 08:25:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11141.8|11137.8|554
1750753800000|2025-06-24 08:30:00|11142.6|11138.6|11145|11141|11146.5|11142.5|11141.8|11137.8|10339
1750754100000|2025-06-24 08:35:00|11143.4|11139.4|11146.5|11142.5|11146.5|11142.5|11143.4|11139.4|1424
1750754400000|2025-06-24 08:40:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|2411
1750754700000|2025-06-24 08:45:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|2656
1750755000000|2025-06-24 08:50:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|3473
1750755300000|2025-06-24 08:55:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|1058
1750755600000|2025-06-24 09:00:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1186
1750755900000|2025-06-24 09:05:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|1851
1750756200000|2025-06-24 09:10:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|3116
1750756500000|2025-06-24 09:15:00|11132.5|11128.5|11124.7|11120.7|11132.5|11128.5|11124.7|11120.7|5681
1750756800000|2025-06-24 09:20:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2637
1750757100000|2025-06-24 09:25:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|3620
1750757400000|2025-06-24 09:30:00|||||||||1436
1750757700000|2025-06-24 09:35:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|5252
1750758000000|2025-06-24 09:40:00|11127.8|11123.8|11132.5|11128.5|11132.5|11128.5|11127.8|11123.8|5481
1750758300000|2025-06-24 09:45:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1797
1750758600000|2025-06-24 09:50:00|11134|11130|11134|11130|11134|11130|11134|11130|475
1750758900000|2025-06-24 09:55:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11134|11130|2961
1750759200000|2025-06-24 10:00:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|1115
1750759500000|2025-06-24 10:05:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|650
1750759800000|2025-06-24 10:10:00|11134|11130|11137.2|11133.2|11138.7|11134.7|11134|11130|1512
1750760100000|2025-06-24 10:15:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|848
1750760400000|2025-06-24 10:20:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11134|11130|754
1750760700000|2025-06-24 10:25:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|1741
1750761000000|2025-06-24 10:30:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|928
1750761300000|2025-06-24 10:35:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|1625
1750761600000|2025-06-24 10:40:00|11135.6|11131.6|11134|11130|11137.2|11133.2|11134|11130|653
1750761900000|2025-06-24 10:45:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|580
1750762200000|2025-06-24 10:50:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|580
1750762500000|2025-06-24 10:55:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1075
1750762800000|2025-06-24 11:00:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1998
1750763100000|2025-06-24 11:05:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|1424
1750763400000|2025-06-24 11:10:00|11129.3|11125.3|11132.5|11128.5|11132.5|11128.5|11129.3|11125.3|1381
1750763700000|2025-06-24 11:15:00|11135.6|11131.6|11140.3|11136.3|11140.3|11136.3|11134|11130|2876
1750764000000|2025-06-24 11:20:00|11141.8|11137.8|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|3585
1750764300000|2025-06-24 11:25:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1821
1750764600000|2025-06-24 11:30:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|3007
1750764900000|2025-06-24 11:35:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|1241
1750765200000|2025-06-24 11:40:00|11139.5|11135.5|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2643
1750765500000|2025-06-24 11:45:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|2564
1750765800000|2025-06-24 11:50:00|11137.2|11133.2|11130.9|11126.9|11137.2|11133.2|11130.9|11126.9|2942
1750766100000|2025-06-24 11:55:00|11132.5|11128.5|11137.2|11133.2|11137.2|11133.2|11130.9|11126.9|7514
1750766400000|2025-06-24 12:00:00|11135.6|11131.6|11130.9|11126.9|11135.6|11131.6|11130.9|11126.9|7430
1750766700000|2025-06-24 12:05:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|4421
1750767000000|2025-06-24 12:10:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|2049
1750767300000|2025-06-24 12:15:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|2051
1750767600000|2025-06-24 12:20:00|11130.9|11126.9|11135.6|11131.6|11135.6|11131.6|11129.3|11125.3|5784
1750767900000|2025-06-24 12:25:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|5278
1750768200000|2025-06-24 12:30:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11124.7|11120.7|11424
1750768500000|2025-06-24 12:35:00|11130.9|11126.9|11137.2|11133.2|11137.2|11133.2|11129.3|11125.3|6530
1750768800000|2025-06-24 12:40:00|11135.6|11131.6|11127.8|11123.8|11137.2|11133.2|11126.2|11122.2|10660
1750769100000|2025-06-24 12:45:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|4297
1750769400000|2025-06-24 12:50:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|2816
1750769700000|2025-06-24 12:55:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11126.2|11122.2|4559
1750770000000|2025-06-24 13:00:00|11130.9|11126.9|11126.2|11122.2|11134|11130|11124.7|11120.7|5480
1750770300000|2025-06-24 13:05:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|4236
1750770600000|2025-06-24 13:10:00|11124.7|11120.7|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|2349
1750770900000|2025-06-24 13:15:00|11124.7|11120.7|11121.5|11117.5|11126.2|11122.2|11120|11116|11709
1750771200000|2025-06-24 13:20:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|4192
1750771500000|2025-06-24 13:25:00|11120|11116|11126.2|11122.2|11126.2|11122.2|11118.4|11114.4|6371
1750771800000|2025-06-24 13:30:00|11124.7|11120.7|11129.3|11125.3|11130.9|11126.9|11124.7|11120.7|8881
1750772100000|2025-06-24 13:35:00|11130.9|11126.9|11126.2|11122.2|11130.9|11126.9|11124.7|11120.7|9248
1750772400000|2025-06-24 13:40:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|4429
1750772700000|2025-06-24 13:45:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|8924
1750773000000|2025-06-24 13:50:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|3764
1750773300000|2025-06-24 13:55:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|3869
1750773600000|2025-06-24 14:00:00|11126.2|11122.2|11130.9|11126.9|11132.5|11128.5|11124.7|11120.7|10313
1750773900000|2025-06-24 14:05:00|11132.5|11128.5|11138.7|11134.7|11140.3|11136.3|11132.5|11128.5|6334
1750774200000|2025-06-24 14:10:00|11140.3|11136.3|11143.4|11139.4|11145|11141|11138.7|11134.7|9355
1750774500000|2025-06-24 14:15:00|11141.8|11137.8|11146.5|11142.5|11151.2|11147.2|11141.8|11137.8|7722
1750774800000|2025-06-24 14:20:00|11148.1|11144.1|11151.2|11147.2|11152.8|11148.8|11146.5|11142.5|10279
1750775100000|2025-06-24 14:25:00|11152.8|11148.8|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|11892
1750775400000|2025-06-24 14:30:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11154.3|11150.3|8869
1750775700000|2025-06-24 14:35:00|11160.6|11156.6|11152.8|11148.8|11160.6|11156.6|11151.2|11147.2|8138
1750776000000|2025-06-24 14:40:00|11151.2|11147.2|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|4715
1750776300000|2025-06-24 14:45:00|11152.8|11148.8|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|4309
1750776600000|2025-06-24 14:50:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|3744
1750776900000|2025-06-24 14:55:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|8498
1750777200000|2025-06-24 15:00:00|11155.9|11151.9|11160.6|11156.6|11160.6|11156.6|11155.9|11151.9|3310
1750777500000|2025-06-24 15:05:00|11162.2|11158.2|11162.2|11158.2|11166.8|11162.8|11162.2|11158.2|15530
1750777800000|2025-06-24 15:10:00|11163.7|11159.7|11166.8|11162.8|11168.4|11164.4|11163.7|11159.7|7234
1750778100000|2025-06-24 15:15:00|11168.4|11164.4|11166.8|11162.8|11170|11166|11165.3|11161.3|5148
1750778400000|2025-06-24 15:20:00|11165.3|11161.3|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|3455
1750778700000|2025-06-24 15:25:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|4328
1750779000000|2025-06-24 15:30:00|11168.4|11164.4|11159|11155|11168.4|11164.4|11159|11155|6686
1750779300000|2025-06-24 15:35:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|6023
1750779600000|2025-06-24 15:40:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|4784
1750779900000|2025-06-24 15:45:00|11154.3|11150.3|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|2208
1750780200000|2025-06-24 15:50:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|4817
1750780500000|2025-06-24 15:55:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|1454
1750780800000|2025-06-24 16:00:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|2478
1750781100000|2025-06-24 16:05:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2907
1750781400000|2025-06-24 16:10:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|1765
1750781700000|2025-06-24 16:15:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|1786
1750782000000|2025-06-24 16:20:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1517
1750782300000|2025-06-24 16:25:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1888
1750782600000|2025-06-24 16:30:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|4381
1750782900000|2025-06-24 16:35:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|4279
1750783200000|2025-06-24 16:40:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11163.7|11159.7|5090
1750783500000|2025-06-24 16:45:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|1643
1750783800000|2025-06-24 16:50:00|11165.3|11161.3|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|4977
1750784100000|2025-06-24 16:55:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|3650
1750784400000|2025-06-24 17:00:00|11166.8|11162.8|11162.2|11158.2|11166.8|11162.8|11160.6|11156.6|5200
1750784700000|2025-06-24 17:05:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11160.6|11156.6|2689
1750785000000|2025-06-24 17:10:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|2549
1750785300000|2025-06-24 17:15:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|2249
1750785600000|2025-06-24 17:20:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|2562
1750785900000|2025-06-24 17:25:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1255
1750786200000|2025-06-24 17:30:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|2453
1750786500000|2025-06-24 17:35:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|2740
1750786800000|2025-06-24 17:40:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11166.8|11162.8|4108
1750787100000|2025-06-24 17:45:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1110
1750787400000|2025-06-24 17:50:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1536
1750787700000|2025-06-24 17:55:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1709
1750788000000|2025-06-24 18:00:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11160.6|11156.6|2703
1750788300000|2025-06-24 18:05:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|3219
1750788600000|2025-06-24 18:10:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1508
1750788900000|2025-06-24 18:15:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1536
1750789200000|2025-06-24 18:20:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|3484
1750789500000|2025-06-24 18:25:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2370
1750789800000|2025-06-24 18:30:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|2078
1750790100000|2025-06-24 18:35:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1419
1750790400000|2025-06-24 18:40:00|11166.8|11162.8|11170|11166|11170|11166|11166.8|11162.8|2339
1750790700000|2025-06-24 18:45:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|5991
1750791000000|2025-06-24 18:50:00|11170|11166|11166.8|11162.8|11170|11166|11166.8|11162.8|9071
1750791300000|2025-06-24 18:55:00|11165.3|11161.3|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|13618
1750791600000|2025-06-24 19:00:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|3209
1750791900000|2025-06-24 19:05:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|921
1750792200000|2025-06-24 19:10:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|1359
1750792500000|2025-06-24 19:15:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1999
1750792800000|2025-06-24 19:20:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|2469
1750793100000|2025-06-24 19:25:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11163.7|11159.7|2175
1750793400000|2025-06-24 19:30:00|11166.8|11162.8|11170|11166|11170|11166|11166.8|11162.8|2370
1750793700000|2025-06-24 19:35:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|1584
1750794000000|2025-06-24 19:40:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|3374
1750794300000|2025-06-24 19:45:00|11168.4|11164.4|11165.3|11161.3|11170|11166|11165.3|11161.3|2280
1750794600000|2025-06-24 19:50:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11166.8|11162.8|5940
1750794900000|2025-06-24 19:55:00|11170|11166|11165.3|11161.3|11170|11166|11165.3|11161.3|7024
1750795200000|2025-06-24 20:00:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11160.6|11156.6|9081
1750795500000|2025-06-24 20:05:00|11166.8|11162.8|11162.2|11158.2|11166.8|11162.8|11162.2|11158.2|1615
1750795800000|2025-06-24 20:10:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1930
1750796100000|2025-06-24 20:15:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|1509
1750796400000|2025-06-24 20:20:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1238
1750796700000|2025-06-24 20:25:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1469
1750797000000|2025-06-24 20:30:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|2067
1750797300000|2025-06-24 20:35:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|1579
1750797600000|2025-06-24 20:40:00|||||||||650
1750797900000|2025-06-24 20:45:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|3471
1750798200000|2025-06-24 20:50:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|738
1750798500000|2025-06-24 20:55:00|11160.6|11156.6|11161.4|11157.4|11162.2|11158.2|11160.6|11156.6|3106
1750802400000|2025-06-24 22:00:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|302
1750802700000|2025-06-24 22:05:00|||||||||150
1750803000000|2025-06-24 22:10:00|||||||||169
1750803300000|2025-06-24 22:15:00|||||||||48
1750803600000|2025-06-24 22:20:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|817
1750803900000|2025-06-24 22:25:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|107
1750804200000|2025-06-24 22:30:00|||||||||129
1750804500000|2025-06-24 22:35:00|||||||||103
1750804800000|2025-06-24 22:40:00|||||||||19
1750805100000|2025-06-24 22:45:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|472
1750805400000|2025-06-24 22:50:00|||||||||1
1750805700000|2025-06-24 22:55:00|||||||||36
1750806000000|2025-06-24 23:00:00|||||||||4
1750806600000|2025-06-24 23:10:00|||||||||40
1750806900000|2025-06-24 23:15:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|58
1750807200000|2025-06-24 23:20:00|||||||||27
1750807500000|2025-06-24 23:25:00|||||||||126
1750807800000|2025-06-24 23:30:00|||||||||350
1750808100000|2025-06-24 23:35:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|471
1750808400000|2025-06-24 23:40:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|342
1750808700000|2025-06-24 23:45:00|||||||||138
1750809000000|2025-06-24 23:50:00|||||||||93
1750809300000|2025-06-24 23:55:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|452
1750809600000|2025-06-25 00:00:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|399
1750809900000|2025-06-25 00:05:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|236
1750810200000|2025-06-25 00:10:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|1277
1750810500000|2025-06-25 00:15:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|680
1750810800000|2025-06-25 00:20:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|307
1750811100000|2025-06-25 00:25:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|574
1750811400000|2025-06-25 00:30:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|214
1750811700000|2025-06-25 00:35:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|278
1750812000000|2025-06-25 00:40:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|928
1750812300000|2025-06-25 00:45:00|||||||||459
1750812600000|2025-06-25 00:50:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|363
1750812900000|2025-06-25 00:55:00|11159|11155|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|2034
1750813200000|2025-06-25 01:00:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|918
1750813500000|2025-06-25 01:05:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|718
1750813800000|2025-06-25 01:10:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|580
1750814100000|2025-06-25 01:15:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|583
1750814400000|2025-06-25 01:20:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|872
1750814700000|2025-06-25 01:25:00|||||||||150
1750815000000|2025-06-25 01:30:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|992
1750815300000|2025-06-25 01:35:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|524
1750815600000|2025-06-25 01:40:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|579
1750815900000|2025-06-25 01:45:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|752
1750816200000|2025-06-25 01:50:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|791
1750816500000|2025-06-25 01:55:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|1648
1750816800000|2025-06-25 02:00:00|||||||||190
1750817100000|2025-06-25 02:05:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|1095
1750817400000|2025-06-25 02:10:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|328
1750817700000|2025-06-25 02:15:00|||||||||39
1750818000000|2025-06-25 02:20:00|||||||||183
1750818300000|2025-06-25 02:25:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|513
1750818600000|2025-06-25 02:30:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|185
1750818900000|2025-06-25 02:35:00|||||||||872
1750819200000|2025-06-25 02:40:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|433
1750819500000|2025-06-25 02:45:00|||||||||103
1750819800000|2025-06-25 02:50:00|||||||||66
1750820100000|2025-06-25 02:55:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|302
1750820400000|2025-06-25 03:00:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|935
1750820700000|2025-06-25 03:05:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|289
1750821000000|2025-06-25 03:10:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|537
1750821300000|2025-06-25 03:15:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|131
1750821600000|2025-06-25 03:20:00|11159|11155|11159|11155|11159|11155|11159|11155|191
1750821900000|2025-06-25 03:25:00|||||||||381
1750822200000|2025-06-25 03:30:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|438
1750822500000|2025-06-25 03:35:00|||||||||177
1750822800000|2025-06-25 03:40:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|87
1750823100000|2025-06-25 03:45:00|11159|11155|11159|11155|11159|11155|11159|11155|501
1750823400000|2025-06-25 03:50:00|||||||||36
1750823700000|2025-06-25 03:55:00|||||||||99
1750824000000|2025-06-25 04:00:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|893
1750824300000|2025-06-25 04:05:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|290
1750824600000|2025-06-25 04:10:00|11159|11155|11159|11155|11159|11155|11159|11155|454
1750824900000|2025-06-25 04:15:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|220
1750825200000|2025-06-25 04:20:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|1028
1750825500000|2025-06-25 04:25:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|632
1750825800000|2025-06-25 04:30:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|796
1750826400000|2025-06-25 04:40:00|||||||||269
1750826700000|2025-06-25 04:45:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|128
1750827000000|2025-06-25 04:50:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|220
1750827300000|2025-06-25 04:55:00|||||||||371
1750827600000|2025-06-25 05:00:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|590
1750827900000|2025-06-25 05:05:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|243
1750828200000|2025-06-25 05:10:00|||||||||37
1750828500000|2025-06-25 05:15:00|||||||||43
1750828800000|2025-06-25 05:20:00|||||||||55
1750829100000|2025-06-25 05:25:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|517
1750829400000|2025-06-25 05:30:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|932
1750829700000|2025-06-25 05:35:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|203
1750830000000|2025-06-25 05:40:00|||||||||1007
1750830300000|2025-06-25 05:45:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|66
1750830600000|2025-06-25 05:50:00|||||||||269
1750830900000|2025-06-25 05:55:00|||||||||63
1750831200000|2025-06-25 06:00:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1302
1750831500000|2025-06-25 06:05:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|280
1750831800000|2025-06-25 06:10:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|910
1750832100000|2025-06-25 06:15:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|733
1750832400000|2025-06-25 06:20:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|757
1750832700000|2025-06-25 06:25:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|1633
1750833000000|2025-06-25 06:30:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1618
1750833300000|2025-06-25 06:35:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|622
1750833600000|2025-06-25 06:40:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|334
1750833900000|2025-06-25 06:45:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1723
1750834200000|2025-06-25 06:50:00|||||||||520
1750834500000|2025-06-25 06:55:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|146
1750834800000|2025-06-25 07:00:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|5275
1750835100000|2025-06-25 07:05:00|11166.8|11162.8|11171.5|11167.5|11173.1|11169.1|11166.8|11162.8|7543
1750835400000|2025-06-25 07:10:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11170|11166|2485
1750835700000|2025-06-25 07:15:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|2132
1750836000000|2025-06-25 07:20:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|4235
1750836300000|2025-06-25 07:25:00|||||||||961
1750836600000|2025-06-25 07:30:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|4667
1750836900000|2025-06-25 07:35:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|4235
1750837200000|2025-06-25 07:40:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|724
1750837500000|2025-06-25 07:45:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|885
1750837800000|2025-06-25 07:50:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1147
1750838100000|2025-06-25 07:55:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|1832
1750838400000|2025-06-25 08:00:00|||||||||2804
1750838700000|2025-06-25 08:05:00|11173.1|11169.1|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|2586
1750839000000|2025-06-25 08:10:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|1347
1750839300000|2025-06-25 08:15:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1539
1750839600000|2025-06-25 08:20:00|11170|11166|11170|11166|11170|11166|11170|11166|749
1750839900000|2025-06-25 08:25:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|594
1750840200000|2025-06-25 08:30:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|1005
1750840500000|2025-06-25 08:35:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11163.7|11159.7|2906
1750840800000|2025-06-25 08:40:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|1966
1750841100000|2025-06-25 08:45:00|11162.9|11158.9|11163.7|11159.7|11163.7|11159.7|11162.9|11158.9|2484
1750841400000|2025-06-25 08:50:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|953
1750841700000|2025-06-25 08:55:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|5236
1750842000000|2025-06-25 09:00:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|3518
1750842300000|2025-06-25 09:05:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|1296
1750842600000|2025-06-25 09:10:00|||||||||173
1750842900000|2025-06-25 09:15:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|1823
1750843200000|2025-06-25 09:20:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|2394
1750843500000|2025-06-25 09:25:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|1542
1750843800000|2025-06-25 09:30:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|1764
1750844100000|2025-06-25 09:35:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|4211
1750844400000|2025-06-25 09:40:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|2762
1750844700000|2025-06-25 09:45:00|||||||||304
1750845000000|2025-06-25 09:50:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|1146
1750845300000|2025-06-25 09:55:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|595
1750845600000|2025-06-25 10:00:00|||||||||65
1750845900000|2025-06-25 10:05:00|11160.6|11156.6|11165.3|11161.3|11165.3|11161.3|11160.6|11156.6|2606
1750846200000|2025-06-25 10:10:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|1683
1750846500000|2025-06-25 10:15:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|463
1750846800000|2025-06-25 10:20:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|2440
1750847100000|2025-06-25 10:25:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|2913
1750847400000|2025-06-25 10:30:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1229
1750847700000|2025-06-25 10:35:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1978
1750848000000|2025-06-25 10:40:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11159|11155|1982
1750848300000|2025-06-25 10:45:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|1081
1750848600000|2025-06-25 10:50:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|1074
1750848900000|2025-06-25 10:55:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|2670
1750849200000|2025-06-25 11:00:00|11163.7|11159.7|11170|11166|11170|11166|11162.2|11158.2|3111
1750849500000|2025-06-25 11:05:00|11168.4|11164.4|11166.8|11162.8|11170|11166|11166.8|11162.8|2073
1750849800000|2025-06-25 11:10:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|2532
1750850100000|2025-06-25 11:15:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1093
1750850400000|2025-06-25 11:20:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|490
1750850700000|2025-06-25 11:25:00|11163.7|11159.7|11168.4|11164.4|11168.4|11164.4|11163.7|11159.7|5404
1750851000000|2025-06-25 11:30:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1046
1750851300000|2025-06-25 11:35:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2484
1750851600000|2025-06-25 11:40:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|538
1750851900000|2025-06-25 11:45:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|1159
1750852200000|2025-06-25 11:50:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|2013
1750852500000|2025-06-25 11:55:00|||||||||1534
1750852800000|2025-06-25 12:00:00|11160.6|11156.6|11152.8|11148.8|11160.6|11156.6|11152.8|11148.8|2983
1750853100000|2025-06-25 12:05:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|2324
1750853400000|2025-06-25 12:10:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|4053
1750853700000|2025-06-25 12:15:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|3495
1750854000000|2025-06-25 12:20:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|3886
1750854300000|2025-06-25 12:25:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|2213
1750854600000|2025-06-25 12:30:00|11154.3|11150.3|11157.5|11153.5|11159|11155|11152.8|11148.8|4473
1750854900000|2025-06-25 12:35:00|11155.9|11151.9|11152.8|11148.8|11157.5|11153.5|11151.2|11147.2|5492
1750855200000|2025-06-25 12:40:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|3725
1750855500000|2025-06-25 12:45:00|11149.7|11145.7|11155.9|11151.9|11155.9|11151.9|11149.7|11145.7|2637
1750855800000|2025-06-25 12:50:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|2876
1750856100000|2025-06-25 12:55:00|11152.8|11148.8|11151.2|11147.2|11155.9|11151.9|11151.2|11147.2|7517
1750856400000|2025-06-25 13:00:00|11149.7|11145.7|11149.7|11145.7|11151.2|11147.2|11148.1|11144.1|5187
1750856700000|2025-06-25 13:05:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11146.5|11142.5|3869
1750857000000|2025-06-25 13:10:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|4325
1750857300000|2025-06-25 13:15:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|1844
1750857600000|2025-06-25 13:20:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11145|11141|3440
1750857900000|2025-06-25 13:25:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|3996
1750858200000|2025-06-25 13:30:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|2809
1750858500000|2025-06-25 13:35:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|2758
1750858800000|2025-06-25 13:40:00|11141.8|11137.8|11145|11141|11145|11141|11141.8|11137.8|5887
1750859100000|2025-06-25 13:45:00|11143.4|11139.4|11145|11141|11146.5|11142.5|11143.4|11139.4|3347
1750859400000|2025-06-25 13:50:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|3878
1750859700000|2025-06-25 13:55:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11145|11141|4864
1750860000000|2025-06-25 14:00:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|5489
1750860300000|2025-06-25 14:05:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1198
1750860600000|2025-06-25 14:10:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11143.4|11139.4|3862
1750860900000|2025-06-25 14:15:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11138.7|11134.7|4760
1750861200000|2025-06-25 14:20:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|4393
1750861500000|2025-06-25 14:25:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11140.3|11136.3|5673
1750861800000|2025-06-25 14:30:00|11145|11141|11140.3|11136.3|11145|11141|11140.3|11136.3|5130
1750862100000|2025-06-25 14:35:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|3396
1750862400000|2025-06-25 14:40:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|3117
1750862700000|2025-06-25 14:45:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|3535
1750863000000|2025-06-25 14:50:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1336
1750863300000|2025-06-25 14:55:00|11146.5|11142.5|11146.5|11142.5|11148.1|11144.1|11145|11141|2246
1750863600000|2025-06-25 15:00:00|11145|11141|11146.5|11142.5|11148.1|11144.1|11143.4|11139.4|1531
1750863900000|2025-06-25 15:05:00|11148.1|11144.1|11145|11141|11148.1|11144.1|11145|11141|3065
1750864200000|2025-06-25 15:10:00|11143.4|11139.4|11149.7|11145.7|11149.7|11145.7|11143.4|11139.4|5029
1750864500000|2025-06-25 15:15:00|11148.1|11144.1|11151.2|11147.2|11151.2|11147.2|11148.1|11144.1|3732
1750864800000|2025-06-25 15:20:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|2010
1750865100000|2025-06-25 15:25:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|3387
1750865400000|2025-06-25 15:30:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|2429
1750865700000|2025-06-25 15:35:00|11154.3|11150.3|11151.2|11147.2|11155.9|11151.9|11151.2|11147.2|4982
1750866000000|2025-06-25 15:40:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|4502
1750866300000|2025-06-25 15:45:00|11151.2|11147.2|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|4602
1750866600000|2025-06-25 15:50:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|2368
1750866900000|2025-06-25 15:55:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|3222
1750867200000|2025-06-25 16:00:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|6137
1750867500000|2025-06-25 16:05:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1260
1750867800000|2025-06-25 16:10:00|11152.8|11148.8|11154.3|11150.3|11155.9|11151.9|11151.2|11147.2|4409
1750868100000|2025-06-25 16:15:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1329
1750868400000|2025-06-25 16:20:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|937
1750868700000|2025-06-25 16:25:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|3420
1750869000000|2025-06-25 16:30:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1161
1750869300000|2025-06-25 16:35:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|4909
1750869600000|2025-06-25 16:40:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|3587
1750869900000|2025-06-25 16:45:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11158.3|11154.3|7274
1750870200000|2025-06-25 16:50:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11159|11155|3407
1750870500000|2025-06-25 16:55:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|3979
1750870800000|2025-06-25 17:00:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11154.3|11150.3|8692
1750871100000|2025-06-25 17:05:00|11155.9|11151.9|11159|11155|11160.6|11156.6|11155.9|11151.9|5977
1750871400000|2025-06-25 17:10:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11157.5|11153.5|2244
1750871700000|2025-06-25 17:15:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|3381
1750872000000|2025-06-25 17:20:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11156.7|11152.7|1235
1750872300000|2025-06-25 17:25:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|925
1750872600000|2025-06-25 17:30:00|11157.5|11153.5|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|1611
1750872900000|2025-06-25 17:35:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|2449
1750873200000|2025-06-25 17:40:00|11154.3|11150.3|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|3560
1750873500000|2025-06-25 17:45:00|11152.8|11148.8|11157.5|11153.5|11157.5|11153.5|11152.8|11148.8|678
1750873800000|2025-06-25 17:50:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|2199
1750874100000|2025-06-25 17:55:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2215
1750874400000|2025-06-25 18:00:00|11155.9|11151.9|11159|11155|11159|11155|11155.9|11151.9|1275
1750874700000|2025-06-25 18:05:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11159|11155|2792
1750875000000|2025-06-25 18:10:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|4339
1750875300000|2025-06-25 18:15:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|2759
1750875600000|2025-06-25 18:20:00|||||||||864
1750875900000|2025-06-25 18:25:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|3386
1750876200000|2025-06-25 18:30:00|11163.7|11159.7|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|619
1750876500000|2025-06-25 18:35:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|3790
1750876800000|2025-06-25 18:40:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|904
1750877100000|2025-06-25 18:45:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|1797
1750877400000|2025-06-25 18:50:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1830
1750877700000|2025-06-25 18:55:00|11166.8|11162.8|11170|11166|11171.5|11167.5|11166.8|11162.8|7970
1750878000000|2025-06-25 19:00:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|4828
1750878300000|2025-06-25 19:05:00|||||||||3153
1750878600000|2025-06-25 19:10:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|2605
1750878900000|2025-06-25 19:15:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|7029
1750879200000|2025-06-25 19:20:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|942
1750879500000|2025-06-25 19:25:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|2096
1750879800000|2025-06-25 19:30:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|2840
1750880100000|2025-06-25 19:35:00|||||||||1799
1750880400000|2025-06-25 19:40:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1526
1750880700000|2025-06-25 19:45:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|5857
1750881000000|2025-06-25 19:50:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|5222
1750881300000|2025-06-25 19:55:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|7888
1750881600000|2025-06-25 20:00:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|7580
1750881900000|2025-06-25 20:05:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|3421
1750882200000|2025-06-25 20:10:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|3627
1750882500000|2025-06-25 20:15:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|805
1750882800000|2025-06-25 20:20:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|3372
1750883100000|2025-06-25 20:25:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|4278
1750883400000|2025-06-25 20:30:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1227
1750883700000|2025-06-25 20:35:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|3206
1750884000000|2025-06-25 20:40:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|612
1750884300000|2025-06-25 20:45:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|1641
1750884600000|2025-06-25 20:50:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|1708
1750884900000|2025-06-25 20:55:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|2416
1750888800000|2025-06-25 22:00:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|542
1750889100000|2025-06-25 22:05:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|181
1750889400000|2025-06-25 22:10:00|||||||||33
1750889700000|2025-06-25 22:15:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|284
1750890000000|2025-06-25 22:20:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|441
1750890300000|2025-06-25 22:25:00|||||||||224
1750890600000|2025-06-25 22:30:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|341
1750890900000|2025-06-25 22:35:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|254
1750891200000|2025-06-25 22:40:00|||||||||21
1750891500000|2025-06-25 22:45:00|||||||||6
1750891800000|2025-06-25 22:50:00|||||||||72
1750892100000|2025-06-25 22:55:00|||||||||73
1750892400000|2025-06-25 23:00:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|1861
1750892700000|2025-06-25 23:05:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|339
1750893000000|2025-06-25 23:10:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|929
1750893300000|2025-06-25 23:15:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|621
1750893600000|2025-06-25 23:20:00|||||||||10
1750893900000|2025-06-25 23:25:00|||||||||22
1750894200000|2025-06-25 23:30:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|541
1750894500000|2025-06-25 23:35:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|346
1750894800000|2025-06-25 23:40:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|744
1750895100000|2025-06-25 23:45:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|645
1750895400000|2025-06-25 23:50:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|571
1750895700000|2025-06-25 23:55:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|834
1750896000000|2025-06-26 00:00:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1423
1750896300000|2025-06-26 00:05:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|953
1750896600000|2025-06-26 00:10:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|431
1750896900000|2025-06-26 00:15:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|157
1750897200000|2025-06-26 00:20:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|512
1750897500000|2025-06-26 00:25:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|345
1750897800000|2025-06-26 00:30:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|297
1750898100000|2025-06-26 00:35:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|574
1750898400000|2025-06-26 00:40:00|11182.5|11178.5|11182.5|11178.5|11183.3|11179.3|11182.5|11178.5|3210
1750898700000|2025-06-26 00:45:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|415
1750899000000|2025-06-26 00:50:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|340
1750899300000|2025-06-26 00:55:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|411
1750899600000|2025-06-26 01:00:00|||||||||194
1750899900000|2025-06-26 01:05:00|||||||||60
1750900200000|2025-06-26 01:10:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|441
1750900500000|2025-06-26 01:15:00|||||||||407
1750900800000|2025-06-26 01:20:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|691
1750901100000|2025-06-26 01:25:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|717
1750901400000|2025-06-26 01:30:00|||||||||30
1750901700000|2025-06-26 01:35:00|||||||||345
1750902000000|2025-06-26 01:40:00|||||||||64
1750902300000|2025-06-26 01:45:00|||||||||179
1750902600000|2025-06-26 01:50:00|||||||||94
1750902900000|2025-06-26 01:55:00|||||||||412
1750903200000|2025-06-26 02:00:00|11184|11180|11184|11180|11184|11180|11184|11180|403
1750903500000|2025-06-26 02:05:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|873
1750903800000|2025-06-26 02:10:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|474
1750904100000|2025-06-26 02:15:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1238
1750904400000|2025-06-26 02:20:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|422
1750904700000|2025-06-26 02:25:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|387
1750905000000|2025-06-26 02:30:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|73
1750905300000|2025-06-26 02:35:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|372
1750905600000|2025-06-26 02:40:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|155
1750905900000|2025-06-26 02:45:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|373
1750906200000|2025-06-26 02:50:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|359
1750906500000|2025-06-26 02:55:00|11181.7|11177.7|11182.5|11178.5|11182.5|11178.5|11181.7|11177.7|158
1750906800000|2025-06-26 03:00:00|||||||||271
1750907100000|2025-06-26 03:05:00|||||||||1357
1750907400000|2025-06-26 03:10:00|||||||||185
1750907700000|2025-06-26 03:15:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|904
1750908000000|2025-06-26 03:20:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|726
1750908300000|2025-06-26 03:25:00|||||||||678
1750908600000|2025-06-26 03:30:00|||||||||562
1750908900000|2025-06-26 03:35:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|314
1750909200000|2025-06-26 03:40:00|||||||||266
1750909500000|2025-06-26 03:45:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|212
1750909800000|2025-06-26 03:50:00|||||||||291
1750910100000|2025-06-26 03:55:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1054
1750910400000|2025-06-26 04:00:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|180
1750910700000|2025-06-26 04:05:00|||||||||99
1750911000000|2025-06-26 04:10:00|11184|11180|11184|11180|11184|11180|11184|11180|146
1750911300000|2025-06-26 04:15:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|655
1750911600000|2025-06-26 04:20:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|601
1750911900000|2025-06-26 04:25:00|||||||||269
1750912200000|2025-06-26 04:30:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1033
1750912500000|2025-06-26 04:35:00|||||||||149
1750912800000|2025-06-26 04:40:00|||||||||101
1750913100000|2025-06-26 04:45:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|606
1750913400000|2025-06-26 04:50:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|580
1750913700000|2025-06-26 04:55:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|95
1750914000000|2025-06-26 05:00:00|||||||||2
1750914300000|2025-06-26 05:05:00|||||||||89
1750914600000|2025-06-26 05:10:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|114
1750914900000|2025-06-26 05:15:00|||||||||54
1750915200000|2025-06-26 05:20:00|11184|11180|11184|11180|11184|11180|11184|11180|100
1750915500000|2025-06-26 05:25:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|399
1750915800000|2025-06-26 05:30:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|62
1750916100000|2025-06-26 05:35:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|527
1750916400000|2025-06-26 05:40:00|||||||||429
1750916700000|2025-06-26 05:45:00|||||||||10
1750917000000|2025-06-26 05:50:00|11183.3|11179.3|11184|11180|11184|11180|11183.3|11179.3|412
1750917300000|2025-06-26 05:55:00|||||||||870
1750917600000|2025-06-26 06:00:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|776
1750917900000|2025-06-26 06:05:00|||||||||1017
1750918200000|2025-06-26 06:10:00|||||||||562
1750918500000|2025-06-26 06:15:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1404
1750918800000|2025-06-26 06:20:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1030
1750919100000|2025-06-26 06:25:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|200
1750919400000|2025-06-26 06:30:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|3794
1750919700000|2025-06-26 06:35:00|||||||||244
1750920000000|2025-06-26 06:40:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1059
1750920300000|2025-06-26 06:45:00|||||||||809
1750920600000|2025-06-26 06:50:00|11184|11180|11184|11180|11184|11180|11184|11180|1104
1750920900000|2025-06-26 06:55:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1717
1750921200000|2025-06-26 07:00:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|3601
1750921500000|2025-06-26 07:05:00|||||||||802
1750921800000|2025-06-26 07:10:00|||||||||535
1750922100000|2025-06-26 07:15:00|11185.6|11181.6|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|1839
1750922400000|2025-06-26 07:20:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|727
1750922700000|2025-06-26 07:25:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1168
1750923000000|2025-06-26 07:30:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|1324
1750923300000|2025-06-26 07:35:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|953
1750923600000|2025-06-26 07:40:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|2721
1750923900000|2025-06-26 07:45:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|921
1750924200000|2025-06-26 07:50:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|2330
1750924500000|2025-06-26 07:55:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2248
1750924800000|2025-06-26 08:00:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|3699
1750925100000|2025-06-26 08:05:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|2735
1750925400000|2025-06-26 08:10:00|11185.6|11181.6|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|3823
1750925700000|2025-06-26 08:15:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2753
1750926000000|2025-06-26 08:20:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1260
1750926300000|2025-06-26 08:25:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|631
1750926600000|2025-06-26 08:30:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1262
1750926900000|2025-06-26 08:35:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1072
1750927200000|2025-06-26 08:40:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|263
1750927500000|2025-06-26 08:45:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|2934
1750927800000|2025-06-26 08:50:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|227
1750928100000|2025-06-26 08:55:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|860
1750928400000|2025-06-26 09:00:00|11176.2|11172.2|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|3214
1750928700000|2025-06-26 09:05:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2104
1750929000000|2025-06-26 09:10:00|||||||||687
1750929300000|2025-06-26 09:15:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1386
1750929600000|2025-06-26 09:20:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1797
1750929900000|2025-06-26 09:25:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|886
1750930200000|2025-06-26 09:30:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1508
1750930500000|2025-06-26 09:35:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1625
1750930800000|2025-06-26 09:40:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1046
1750931100000|2025-06-26 09:45:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1138
1750931400000|2025-06-26 09:50:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|976
1750931700000|2025-06-26 09:55:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2129
1750932000000|2025-06-26 10:00:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|1961
1750932300000|2025-06-26 10:05:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|2378
1750932600000|2025-06-26 10:10:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|3339
1750932900000|2025-06-26 10:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|759
1750933200000|2025-06-26 10:20:00|||||||||1700
1750933500000|2025-06-26 10:25:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|2053
1750933800000|2025-06-26 10:30:00|||||||||586
1750934100000|2025-06-26 10:35:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1716
1750934400000|2025-06-26 10:40:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|2604
1750934700000|2025-06-26 10:45:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1373
1750935000000|2025-06-26 10:50:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|1418
1750935300000|2025-06-26 10:55:00|||||||||244
1750935600000|2025-06-26 11:00:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|750
1750935900000|2025-06-26 11:05:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|824
1750936200000|2025-06-26 11:10:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|922
1750936500000|2025-06-26 11:15:00|11180.9|11176.9|11184|11180|11184|11180|11180.9|11176.9|1518
1750936800000|2025-06-26 11:20:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|743
1750937100000|2025-06-26 11:25:00|||||||||2109
1750937400000|2025-06-26 11:30:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1499
1750937700000|2025-06-26 11:35:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11180.9|11176.9|4620
1750938000000|2025-06-26 11:40:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1200
1750938300000|2025-06-26 11:45:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1852
1750938600000|2025-06-26 11:50:00|11180.9|11176.9|11184|11180|11184|11180|11180.9|11176.9|4181
1750938900000|2025-06-26 11:55:00|||||||||1354
1750939200000|2025-06-26 12:00:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11182.5|11178.5|2283
1750939500000|2025-06-26 12:05:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|969
1750939800000|2025-06-26 12:10:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1723
1750940100000|2025-06-26 12:15:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|5811
1750940400000|2025-06-26 12:20:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|4200
1750940700000|2025-06-26 12:25:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|4720
1750941000000|2025-06-26 12:30:00|11180.1|11176.1|11173.1|11169.1|11184|11180|11171.5|11167.5|19390
1750941300000|2025-06-26 12:35:00|11171.5|11167.5|11187.2|11183.2|11187.2|11183.2|11171.5|11167.5|11539
1750941600000|2025-06-26 12:40:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11184|11180|12854
1750941900000|2025-06-26 12:45:00|11190.3|11186.3|11182.5|11178.5|11190.3|11186.3|11180.9|11176.9|8348
1750942200000|2025-06-26 12:50:00|11180.9|11176.9|11188.7|11184.7|11188.7|11184.7|11180.9|11176.9|13815
1750942500000|2025-06-26 12:55:00|11187.2|11183.2|11193.4|11189.4|11193.4|11189.4|11187.2|11183.2|13237
1750942800000|2025-06-26 13:00:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|8286
1750943100000|2025-06-26 13:05:00|11191.8|11187.8|11190.3|11186.3|11192.6|11188.6|11188.7|11184.7|8609
1750943400000|2025-06-26 13:10:00|11191.8|11187.8|11193.4|11189.4|11195|11191|11190.3|11186.3|6722
1750943700000|2025-06-26 13:15:00|11191.8|11187.8|11187.2|11183.2|11193.4|11189.4|11187.2|11183.2|7956
1750944000000|2025-06-26 13:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|7216
1750944300000|2025-06-26 13:25:00|11188.7|11184.7|11191.8|11187.8|11193.4|11189.4|11187.2|11183.2|4001
1750944600000|2025-06-26 13:30:00|11193.4|11189.4|11190.3|11186.3|11193.4|11189.4|11188.7|11184.7|3258
1750944900000|2025-06-26 13:35:00|11188.7|11184.7|11195|11191|11195|11191|11188.7|11184.7|6857
1750945200000|2025-06-26 13:40:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11193.4|11189.4|5195
1750945500000|2025-06-26 13:45:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11195|11191|2493
1750945800000|2025-06-26 13:50:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|2474
1750946100000|2025-06-26 13:55:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|6374
1750946400000|2025-06-26 14:00:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11188.7|11184.7|13803
1750946700000|2025-06-26 14:05:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|2268
1750947000000|2025-06-26 14:10:00|11184|11180|11191.8|11187.8|11193.4|11189.4|11184|11180|8013
1750947300000|2025-06-26 14:15:00|11190.3|11186.3|11188.7|11184.7|11191.8|11187.8|11184|11180|9995
1750947600000|2025-06-26 14:20:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|8231
1750947900000|2025-06-26 14:25:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|6343
1750948200000|2025-06-26 14:30:00|11195|11191|11191.8|11187.8|11195|11191|11191.8|11187.8|6107
1750948500000|2025-06-26 14:35:00|11193.4|11189.4|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|3973
1750948800000|2025-06-26 14:40:00|11191.8|11187.8|11195|11191|11196.5|11192.5|11191.8|11187.8|3356
1750949100000|2025-06-26 14:45:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11193.4|11189.4|3560
1750949400000|2025-06-26 14:50:00|11193.4|11189.4|11190.3|11186.3|11195|11191|11190.3|11186.3|5197
1750949700000|2025-06-26 14:55:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|6483
1750950000000|2025-06-26 15:00:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|4565
1750950300000|2025-06-26 15:05:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|6539
1750950600000|2025-06-26 15:10:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11182.5|11178.5|4658
1750950900000|2025-06-26 15:15:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11184|11180|4760
1750951200000|2025-06-26 15:20:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11184|11180|2344
1750951500000|2025-06-26 15:25:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|4186
1750951800000|2025-06-26 15:30:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|2258
1750952100000|2025-06-26 15:35:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|4143
1750952400000|2025-06-26 15:40:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1203
1750952700000|2025-06-26 15:45:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|2294
1750953000000|2025-06-26 15:50:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|5782
1750953300000|2025-06-26 15:55:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|2677
1750953600000|2025-06-26 16:00:00|11180.9|11176.9|11180.9|11176.9|11184|11180|11180.9|11176.9|4059
1750953900000|2025-06-26 16:05:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1631
1750954200000|2025-06-26 16:10:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|1124
1750954500000|2025-06-26 16:15:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|2430
1750954800000|2025-06-26 16:20:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1877
1750955100000|2025-06-26 16:25:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|6287
1750955400000|2025-06-26 16:30:00|11195|11191|11191.8|11187.8|11195|11191|11191.8|11187.8|7331
1750955700000|2025-06-26 16:35:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|3682
1750956000000|2025-06-26 16:40:00|11195|11191|11195|11191|11196.5|11192.5|11193.4|11189.4|10294
1750956300000|2025-06-26 16:45:00|||||||||1698
1750956600000|2025-06-26 16:50:00|11193.4|11189.4|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|8988
1750956900000|2025-06-26 16:55:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11187.2|11183.2|8350
1750957200000|2025-06-26 17:00:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|6389
1750957500000|2025-06-26 17:05:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|5428
1750957800000|2025-06-26 17:10:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|5093
1750958100000|2025-06-26 17:15:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|4460
1750958400000|2025-06-26 17:20:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|5960
1750958700000|2025-06-26 17:25:00|11195|11191|11195|11191|11196.5|11192.5|11193.4|11189.4|4423
1750959000000|2025-06-26 17:30:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|1983
1750959300000|2025-06-26 17:35:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11195|11191|3261
1750959600000|2025-06-26 17:40:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|5601
1750959900000|2025-06-26 17:45:00|||||||||2086
1750960200000|2025-06-26 17:50:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|2339
1750960500000|2025-06-26 17:55:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|6006
1750960800000|2025-06-26 18:00:00|11199.7|11195.7|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|1055
1750961100000|2025-06-26 18:05:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|3245
1750961400000|2025-06-26 18:10:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1683
1750961700000|2025-06-26 18:15:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|3665
1750962000000|2025-06-26 18:20:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1950
1750962300000|2025-06-26 18:25:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|3518
1750962600000|2025-06-26 18:30:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|3147
1750962900000|2025-06-26 18:35:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|3693
1750963200000|2025-06-26 18:40:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|5916
1750963500000|2025-06-26 18:45:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|10982
1750963800000|2025-06-26 18:50:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|1115
1750964100000|2025-06-26 18:55:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11199.7|11195.7|11960
1750964400000|2025-06-26 19:00:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|6676
1750964700000|2025-06-26 19:05:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|4478
1750965000000|2025-06-26 19:10:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|1567
1750965300000|2025-06-26 19:15:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|3552
1750965600000|2025-06-26 19:20:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|4481
1750965900000|2025-06-26 19:25:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|1093
1750966200000|2025-06-26 19:30:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|3313
1750966500000|2025-06-26 19:35:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|1808
1750966800000|2025-06-26 19:40:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|3498
1750967100000|2025-06-26 19:45:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|6798
1750967400000|2025-06-26 19:50:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|2935
1750967700000|2025-06-26 19:55:00|11205.9|11201.9|11209|11205|11209|11205|11204.3|11200.3|10890
1750968000000|2025-06-26 20:00:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|14151
1750968300000|2025-06-26 20:05:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|3302
1750968600000|2025-06-26 20:10:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|1775
1750968900000|2025-06-26 20:15:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|2626
1750969200000|2025-06-26 20:20:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|4190
1750969500000|2025-06-26 20:25:00|||||||||1947
1750969800000|2025-06-26 20:30:00|||||||||1479
1750970100000|2025-06-26 20:35:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|2721
1750970400000|2025-06-26 20:40:00|||||||||627
1750970700000|2025-06-26 20:45:00|||||||||2488
1750971000000|2025-06-26 20:50:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|4275
1750971300000|2025-06-26 20:55:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|1459
1750975200000|2025-06-26 22:00:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|788
1750975500000|2025-06-26 22:05:00|11202.8|11198.8|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|489
1750975800000|2025-06-26 22:10:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|200
1750976100000|2025-06-26 22:15:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|96
1750976400000|2025-06-26 22:20:00|||||||||93
1750976700000|2025-06-26 22:25:00|||||||||54
1750977000000|2025-06-26 22:30:00|||||||||75
1750977300000|2025-06-26 22:35:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|446
1750977600000|2025-06-26 22:40:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|1288
1750977900000|2025-06-26 22:45:00|||||||||13
1750978200000|2025-06-26 22:50:00|||||||||24
1750978500000|2025-06-26 22:55:00|||||||||262
1750978800000|2025-06-26 23:00:00|||||||||6
1750979100000|2025-06-26 23:05:00|||||||||507
1750979400000|2025-06-26 23:10:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|321
1750979700000|2025-06-26 23:15:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|1084
1750980000000|2025-06-26 23:20:00|||||||||53
1750980300000|2025-06-26 23:25:00|||||||||918
1750980600000|2025-06-26 23:30:00|||||||||192
1750980900000|2025-06-26 23:35:00|||||||||41
1750981200000|2025-06-26 23:40:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|391
1750981500000|2025-06-26 23:45:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|572
1750981800000|2025-06-26 23:50:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|729
1750982100000|2025-06-26 23:55:00|||||||||158
1750982400000|2025-06-27 00:00:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|1090
1750982700000|2025-06-27 00:05:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11199.7|11195.7|1472
1750983000000|2025-06-27 00:10:00|||||||||901
1750983300000|2025-06-27 00:15:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|1087
1750983600000|2025-06-27 00:20:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|432
1750983900000|2025-06-27 00:25:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1035
1750984200000|2025-06-27 00:30:00|||||||||344
1750984500000|2025-06-27 00:35:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1567
1750984800000|2025-06-27 00:40:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|891
1750985100000|2025-06-27 00:45:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|1283
1750985400000|2025-06-27 00:50:00|||||||||598
1750985700000|2025-06-27 00:55:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|653
1750986000000|2025-06-27 01:00:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|972
1750986300000|2025-06-27 01:05:00|||||||||5
1750986600000|2025-06-27 01:10:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|1147
1750986900000|2025-06-27 01:15:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1188
1750987200000|2025-06-27 01:20:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|1051
1750987500000|2025-06-27 01:25:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|593
1750987800000|2025-06-27 01:30:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|452
1750988100000|2025-06-27 01:35:00|||||||||147
1750988400000|2025-06-27 01:40:00|||||||||162
1750988700000|2025-06-27 01:45:00|||||||||2038
1750989000000|2025-06-27 01:50:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1124
1750989300000|2025-06-27 01:55:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|317
1750989600000|2025-06-27 02:00:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|2146
1750989900000|2025-06-27 02:05:00|11195|11191|11195|11191|11195|11191|11195|11191|976
1750990200000|2025-06-27 02:10:00|11195.8|11191.8|11196.5|11192.5|11196.5|11192.5|11195.8|11191.8|854
1750990500000|2025-06-27 02:15:00|||||||||203
1750990800000|2025-06-27 02:20:00|||||||||119
1750991100000|2025-06-27 02:25:00|||||||||113
1750991400000|2025-06-27 02:30:00|||||||||9
1750991700000|2025-06-27 02:35:00|||||||||60
1750992000000|2025-06-27 02:40:00|||||||||19
1750992300000|2025-06-27 02:45:00|||||||||6
1750992600000|2025-06-27 02:50:00|||||||||3
1750992900000|2025-06-27 02:55:00|||||||||374
1750993200000|2025-06-27 03:00:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|608
1750993500000|2025-06-27 03:05:00|||||||||133
1750993800000|2025-06-27 03:10:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|473
1750994100000|2025-06-27 03:15:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|492
1750994400000|2025-06-27 03:20:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|1403
1750994700000|2025-06-27 03:25:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|224
1750995000000|2025-06-27 03:30:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|315
1750995300000|2025-06-27 03:35:00|||||||||156
1750995600000|2025-06-27 03:40:00|||||||||147
1750995900000|2025-06-27 03:45:00|||||||||11
1750996200000|2025-06-27 03:50:00|||||||||259
1750996500000|2025-06-27 03:55:00|||||||||56
1750996800000|2025-06-27 04:00:00|||||||||54
1750997100000|2025-06-27 04:05:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|458
1750997400000|2025-06-27 04:10:00|||||||||287
1750997700000|2025-06-27 04:15:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|279
1750998000000|2025-06-27 04:20:00|||||||||129
1750998300000|2025-06-27 04:25:00|||||||||62
1750998600000|2025-06-27 04:30:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|619
1750998900000|2025-06-27 04:35:00|11195|11191|11195|11191|11195|11191|11195|11191|141
1750999200000|2025-06-27 04:40:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|522
1750999500000|2025-06-27 04:45:00|||||||||426
1750999800000|2025-06-27 04:50:00|11195|11191|11195|11191|11195|11191|11195|11191|130
1751000100000|2025-06-27 04:55:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|479
1751000400000|2025-06-27 05:00:00|||||||||296
1751000700000|2025-06-27 05:05:00|||||||||114
1751001000000|2025-06-27 05:10:00|||||||||122
1751001300000|2025-06-27 05:15:00|11195|11191|11195|11191|11195|11191|11195|11191|367
1751001600000|2025-06-27 05:20:00|||||||||270
1751001900000|2025-06-27 05:25:00|||||||||18
1751002200000|2025-06-27 05:30:00|||||||||259
1751002500000|2025-06-27 05:35:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|639
1751002800000|2025-06-27 05:40:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|122
1751003100000|2025-06-27 05:45:00|||||||||527
1751003400000|2025-06-27 05:50:00|||||||||315
1751003700000|2025-06-27 05:55:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|621
1751004000000|2025-06-27 06:00:00|||||||||423
1751004300000|2025-06-27 06:05:00|||||||||920
1751004600000|2025-06-27 06:10:00|||||||||361
1751004900000|2025-06-27 06:15:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1056
1751005200000|2025-06-27 06:20:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|2456
1751005500000|2025-06-27 06:25:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|2381
1751005800000|2025-06-27 06:30:00|11201.2|11197.2|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|1551
1751006100000|2025-06-27 06:35:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|906
1751006400000|2025-06-27 06:40:00|11198.1|11194.1|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|256
1751006700000|2025-06-27 06:45:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11193.4|11189.4|5574
1751007000000|2025-06-27 06:50:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1572
1751007300000|2025-06-27 06:55:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1920
1751007600000|2025-06-27 07:00:00|11196.5|11192.5|11195|11191|11199.7|11195.7|11195|11191|3217
1751007900000|2025-06-27 07:05:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|2600
1751008200000|2025-06-27 07:10:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|3240
1751008500000|2025-06-27 07:15:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|6681
1751008800000|2025-06-27 07:20:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|5413
1751009100000|2025-06-27 07:25:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|4390
1751009400000|2025-06-27 07:30:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|1452
1751009700000|2025-06-27 07:35:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|2164
1751010000000|2025-06-27 07:40:00|11189.5|11185.5|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|2021
1751010300000|2025-06-27 07:45:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|5402
1751010600000|2025-06-27 07:50:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|2077
1751010900000|2025-06-27 07:55:00|||||||||1501
1751011200000|2025-06-27 08:00:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|2689
1751011500000|2025-06-27 08:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|753
1751011800000|2025-06-27 08:10:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|2116
1751012100000|2025-06-27 08:15:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|4253
1751012400000|2025-06-27 08:20:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2777
1751012700000|2025-06-27 08:25:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1426
1751013000000|2025-06-27 08:30:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1850
1751013300000|2025-06-27 08:35:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|2324
1751013600000|2025-06-27 08:40:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|1833
1751013900000|2025-06-27 08:45:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|1423
1751014200000|2025-06-27 08:50:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|2882
1751014500000|2025-06-27 08:55:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2080
1751014800000|2025-06-27 09:00:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|719
1751015100000|2025-06-27 09:05:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|2390
1751015400000|2025-06-27 09:10:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1302
1751015700000|2025-06-27 09:15:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|1493
1751016000000|2025-06-27 09:20:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|734
1751016300000|2025-06-27 09:25:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1025
1751016600000|2025-06-27 09:30:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|1597
1751016900000|2025-06-27 09:35:00|||||||||1292
1751017200000|2025-06-27 09:40:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|750
1751017500000|2025-06-27 09:45:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|4016
1751017800000|2025-06-27 09:50:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1224
1751018100000|2025-06-27 09:55:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|387
1751018400000|2025-06-27 10:00:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|2177
1751018700000|2025-06-27 10:05:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11184|11180|911
1751019000000|2025-06-27 10:10:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|918
1751019300000|2025-06-27 10:15:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|800
1751019600000|2025-06-27 10:20:00|11185.6|11181.6|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|1716
1751019900000|2025-06-27 10:25:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|266
1751020200000|2025-06-27 10:30:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1159
1751020500000|2025-06-27 10:35:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1907
1751020800000|2025-06-27 10:40:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1992
1751021100000|2025-06-27 10:45:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|651
1751021400000|2025-06-27 10:50:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|883
1751021700000|2025-06-27 10:55:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|2048
1751022000000|2025-06-27 11:00:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|1790
1751022300000|2025-06-27 11:05:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1046
1751022600000|2025-06-27 11:10:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1984
1751022900000|2025-06-27 11:15:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|1151
1751023200000|2025-06-27 11:20:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|991
1751023500000|2025-06-27 11:25:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1162
1751023800000|2025-06-27 11:30:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1176
1751024100000|2025-06-27 11:35:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11184|11180|1930
1751024400000|2025-06-27 11:40:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|747
1751024700000|2025-06-27 11:45:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|2797
1751025000000|2025-06-27 11:50:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|2015
1751025300000|2025-06-27 11:55:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1330
1751025600000|2025-06-27 12:00:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|3965
1751025900000|2025-06-27 12:05:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|2520
1751026200000|2025-06-27 12:10:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|2738
1751026500000|2025-06-27 12:15:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|2835
1751026800000|2025-06-27 12:20:00|11186.4|11182.4|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|4800
1751027100000|2025-06-27 12:25:00|11185.6|11181.6|11184.8|11180.8|11185.6|11181.6|11180.9|11176.9|9371
1751027400000|2025-06-27 12:30:00|11185.6|11181.6|11199.7|11195.7|11199.7|11195.7|11182.5|11178.5|26471
1751027700000|2025-06-27 12:35:00|11198.1|11194.1|11198.1|11194.1|11201.2|11197.2|11196.5|11192.5|11591
1751028000000|2025-06-27 12:40:00|11196.5|11192.5|11187.2|11183.2|11199.7|11195.7|11187.2|11183.2|9099
1751028300000|2025-06-27 12:45:00|11188.7|11184.7|11193.4|11189.4|11193.4|11189.4|11187.2|11183.2|9464
1751028600000|2025-06-27 12:50:00|11195|11191|11193.4|11189.4|11195|11191|11191.8|11187.8|5183
1751028900000|2025-06-27 12:55:00|11195|11191|11193.4|11189.4|11195|11191|11190.3|11186.3|1685
1751029200000|2025-06-27 13:00:00|11191.8|11187.8|11190.3|11186.3|11195|11191|11190.3|11186.3|3218
1751029500000|2025-06-27 13:05:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11188.7|11184.7|4523
1751029800000|2025-06-27 13:10:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1742
1751030100000|2025-06-27 13:15:00|11193.4|11189.4|11187.2|11183.2|11193.4|11189.4|11187.2|11183.2|1988
1751030400000|2025-06-27 13:20:00|11188.7|11184.7|11180.9|11176.9|11188.7|11184.7|11180.9|11176.9|5553
1751030700000|2025-06-27 13:25:00|11179.3|11175.3|11176.2|11172.2|11180.9|11176.9|11176.2|11172.2|5933
1751031000000|2025-06-27 13:30:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|10295
1751031300000|2025-06-27 13:35:00|11174.7|11170.7|11179.3|11175.3|11179.3|11175.3|11173.1|11169.1|11595
1751031600000|2025-06-27 13:40:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|6561
1751031900000|2025-06-27 13:45:00|11180.9|11176.9|11185.6|11181.6|11187.2|11183.2|11180.9|11176.9|4426
1751032200000|2025-06-27 13:50:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|5227
1751032500000|2025-06-27 13:55:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|3387
1751032800000|2025-06-27 14:00:00|11182.5|11178.5|11187.2|11183.2|11187.2|11183.2|11182.5|11178.5|4905
1751033100000|2025-06-27 14:05:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|3756
1751033400000|2025-06-27 14:10:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|6787
1751033700000|2025-06-27 14:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11188.7|11184.7|6986
1751034000000|2025-06-27 14:20:00|11191.8|11187.8|11190.3|11186.3|11195|11191|11190.3|11186.3|5917
1751034300000|2025-06-27 14:25:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11188.7|11184.7|6349
1751034600000|2025-06-27 14:30:00|11191.8|11187.8|11184|11180|11191.8|11187.8|11184|11180|4078
1751034900000|2025-06-27 14:35:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11180.9|11176.9|7815
1751035200000|2025-06-27 14:40:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3819
1751035500000|2025-06-27 14:45:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|1710
1751035800000|2025-06-27 14:50:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|2894
1751036100000|2025-06-27 14:55:00|11176.2|11172.2|11180.9|11176.9|11182.5|11178.5|11176.2|11172.2|4008
1751036400000|2025-06-27 15:00:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|5836
1751036700000|2025-06-27 15:05:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|3683
1751037000000|2025-06-27 15:10:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|2047
1751037300000|2025-06-27 15:15:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|3099
1751037600000|2025-06-27 15:20:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|2264
1751037900000|2025-06-27 15:25:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|3980
1751038200000|2025-06-27 15:30:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11184|11180|3004
1751038500000|2025-06-27 15:35:00|11188.7|11184.7|11191.8|11187.8|11191.8|11187.8|11187.2|11183.2|5346
1751038800000|2025-06-27 15:40:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|2927
1751039100000|2025-06-27 15:45:00|11191.1|11187.1|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|3428
1751039400000|2025-06-27 15:50:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1649
1751039700000|2025-06-27 15:55:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|3564
1751040000000|2025-06-27 16:00:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|2273
1751040300000|2025-06-27 16:05:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|3498
1751040600000|2025-06-27 16:10:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|2313
1751040900000|2025-06-27 16:15:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1788
1751041200000|2025-06-27 16:20:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|3599
1751041500000|2025-06-27 16:25:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|4979
1751041800000|2025-06-27 16:30:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1477
1751042100000|2025-06-27 16:35:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|804
1751042400000|2025-06-27 16:40:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|914
1751042700000|2025-06-27 16:45:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|1079
1751043000000|2025-06-27 16:50:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|2243
1751043300000|2025-06-27 16:55:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|7075
1751043600000|2025-06-27 17:00:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1026
1751043900000|2025-06-27 17:05:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|3298
1751044200000|2025-06-27 17:10:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|3088
1751044500000|2025-06-27 17:15:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|2399
1751044800000|2025-06-27 17:20:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|4048
1751045100000|2025-06-27 17:25:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|3519
1751045400000|2025-06-27 17:30:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|4369
1751045700000|2025-06-27 17:35:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|927
1751046000000|2025-06-27 17:40:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|5687
1751046300000|2025-06-27 17:45:00|11198.1|11194.1|11201.2|11197.2|11204.3|11200.3|11198.1|11194.1|12986
1751046600000|2025-06-27 17:50:00|11199.7|11195.7|11195|11191|11199.7|11195.7|11195|11191|2488
1751046900000|2025-06-27 17:55:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11195|11191|3128
1751047200000|2025-06-27 18:00:00|11198.1|11194.1|11193.4|11189.4|11198.1|11194.1|11193.4|11189.4|3675
1751047500000|2025-06-27 18:05:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|6399
1751047800000|2025-06-27 18:10:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|3943
1751048100000|2025-06-27 18:15:00|11185.6|11181.6|11182.5|11178.5|11187.2|11183.2|11182.5|11178.5|8607
1751048400000|2025-06-27 18:20:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|5018
1751048700000|2025-06-27 18:25:00|11180.9|11176.9|11176.2|11172.2|11182.5|11178.5|11176.2|11172.2|3890
1751049000000|2025-06-27 18:30:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|5073
1751049300000|2025-06-27 18:35:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11176.2|11172.2|3041
1751049600000|2025-06-27 18:40:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|4706
1751049900000|2025-06-27 18:45:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|2426
1751050200000|2025-06-27 18:50:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|4192
1751050500000|2025-06-27 18:55:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|6883
1751050800000|2025-06-27 19:00:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|6596
1751051100000|2025-06-27 19:05:00|11182.5|11178.5|11177.8|11173.8|11182.5|11178.5|11176.2|11172.2|3494
1751051400000|2025-06-27 19:10:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|5397
1751051700000|2025-06-27 19:15:00|||||||||1035
1751052000000|2025-06-27 19:20:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1944
1751052300000|2025-06-27 19:25:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|723
1751052600000|2025-06-27 19:30:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|850
1751052900000|2025-06-27 19:35:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|537
1751053200000|2025-06-27 19:40:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1681
1751053500000|2025-06-27 19:45:00|11182.5|11178.5|11180.9|11176.9|11184|11180|11180.9|11176.9|3100
1751053800000|2025-06-27 19:50:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2851
1751054100000|2025-06-27 19:55:00|11177.8|11173.8|11180.9|11176.9|11182.5|11178.5|11177.8|11173.8|13761
1751054400000|2025-06-27 20:00:00|11182.5|11178.5|11187.2|11183.2|11188.7|11184.7|11180.9|11176.9|9956
1751054700000|2025-06-27 20:05:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|1778
1751055000000|2025-06-27 20:10:00|11188.7|11184.7|11190.3|11186.3|11191.8|11187.8|11187.2|11183.2|2029
1751055300000|2025-06-27 20:15:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|1244
1751055600000|2025-06-27 20:20:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|2275
1751055900000|2025-06-27 20:25:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|3986
1751056200000|2025-06-27 20:30:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1327
1751056500000|2025-06-27 20:35:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|2324
1751056800000|2025-06-27 20:40:00|||||||||361
1751057100000|2025-06-27 20:45:00|||||||||2394
1751057400000|2025-06-27 20:50:00|11184|11180|11184|11180|11184|11180|11184|11180|2404
1751057700000|2025-06-27 20:55:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1996
1751234400000|2025-06-29 22:00:00|11180.9|11176.9|11174.7|11170.7|11182.5|11178.5|11171.5|11167.5|2580
1751234700000|2025-06-29 22:05:00|11173.9|11169.9|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|1533
1751235000000|2025-06-29 22:10:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|1499
1751235300000|2025-06-29 22:15:00|||||||||364
1751235600000|2025-06-29 22:20:00|||||||||39
1751235900000|2025-06-29 22:25:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|179
1751236200000|2025-06-29 22:30:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|922
1751236500000|2025-06-29 22:35:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|1551
1751236800000|2025-06-29 22:40:00|||||||||107
1751237100000|2025-06-29 22:45:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|241
1751237400000|2025-06-29 22:50:00|||||||||21
1751237700000|2025-06-29 22:55:00|||||||||38
1751238000000|2025-06-29 23:00:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|328
1751238300000|2025-06-29 23:05:00|||||||||18
1751238600000|2025-06-29 23:10:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|328
1751238900000|2025-06-29 23:15:00|||||||||38
1751239200000|2025-06-29 23:20:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|265
1751239500000|2025-06-29 23:25:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|252
1751239800000|2025-06-29 23:30:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|598
1751240100000|2025-06-29 23:35:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|353
1751240400000|2025-06-29 23:40:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|176
1751240700000|2025-06-29 23:45:00|||||||||231
1751241000000|2025-06-29 23:50:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1178
1751241300000|2025-06-29 23:55:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|849
1751241600000|2025-06-30 00:00:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|597
1751241900000|2025-06-30 00:05:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|303
1751242200000|2025-06-30 00:10:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|237
1751242500000|2025-06-30 00:15:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|267
1751242800000|2025-06-30 00:20:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|409
1751243100000|2025-06-30 00:25:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|152
1751243400000|2025-06-30 00:30:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|846
1751243700000|2025-06-30 00:35:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|258
1751244000000|2025-06-30 00:40:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|443
1751244300000|2025-06-30 00:45:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|207
1751244600000|2025-06-30 00:50:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|676
1751244900000|2025-06-30 00:55:00|||||||||120
1751245200000|2025-06-30 01:00:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|483
1751245500000|2025-06-30 01:05:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|391
1751245800000|2025-06-30 01:10:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|829
1751246100000|2025-06-30 01:15:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|934
1751246400000|2025-06-30 01:20:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|117
1751246700000|2025-06-30 01:25:00|11184|11180|11184|11180|11184|11180|11184|11180|41
1751247000000|2025-06-30 01:30:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|503
1751247300000|2025-06-30 01:35:00|11184|11180|11184|11180|11184|11180|11184|11180|215
1751247600000|2025-06-30 01:40:00|||||||||272
1751247900000|2025-06-30 01:45:00|||||||||234
1751248200000|2025-06-30 01:50:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|201
1751248500000|2025-06-30 01:55:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|429
1751248800000|2025-06-30 02:00:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|514
1751249100000|2025-06-30 02:05:00|||||||||519
1751249400000|2025-06-30 02:10:00|11184|11180|11184|11180|11184|11180|11184|11180|406
1751249700000|2025-06-30 02:15:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|453
1751250000000|2025-06-30 02:20:00|||||||||48
1751250300000|2025-06-30 02:25:00|11183.3|11179.3|11182.5|11178.5|11184|11180|11182.5|11178.5|69
1751250600000|2025-06-30 02:30:00|||||||||4
1751250900000|2025-06-30 02:35:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|757
1751251200000|2025-06-30 02:40:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|3223
1751251500000|2025-06-30 02:45:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|311
1751251800000|2025-06-30 02:50:00|||||||||60
1751252100000|2025-06-30 02:55:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|64
1751252400000|2025-06-30 03:00:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|337
1751252700000|2025-06-30 03:05:00|||||||||250
1751253000000|2025-06-30 03:10:00|||||||||79
1751253300000|2025-06-30 03:15:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|1304
1751253600000|2025-06-30 03:20:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1486
1751253900000|2025-06-30 03:25:00|||||||||159
1751254200000|2025-06-30 03:30:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|250
1751254500000|2025-06-30 03:35:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|678
1751254800000|2025-06-30 03:40:00|||||||||571
1751255100000|2025-06-30 03:45:00|||||||||39
1751255400000|2025-06-30 03:50:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|474
1751255700000|2025-06-30 03:55:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|203
1751256000000|2025-06-30 04:00:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|216
1751256300000|2025-06-30 04:05:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|172
1751256600000|2025-06-30 04:10:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|287
1751256900000|2025-06-30 04:15:00|||||||||56
1751257200000|2025-06-30 04:20:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|461
1751257800000|2025-06-30 04:30:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|221
1751258100000|2025-06-30 04:35:00|||||||||5
1751258400000|2025-06-30 04:40:00|||||||||14
1751258700000|2025-06-30 04:45:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|331
1751259000000|2025-06-30 04:50:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|423
1751259300000|2025-06-30 04:55:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|710
1751259600000|2025-06-30 05:00:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|207
1751259900000|2025-06-30 05:05:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|387
1751260200000|2025-06-30 05:10:00|||||||||64
1751260500000|2025-06-30 05:15:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|261
1751260800000|2025-06-30 05:20:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|465
1751261100000|2025-06-30 05:25:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|660
1751261400000|2025-06-30 05:30:00|||||||||33
1751261700000|2025-06-30 05:35:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|396
1751262000000|2025-06-30 05:40:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|570
1751262300000|2025-06-30 05:45:00|11181.7|11177.7|11184|11180|11184|11180|11180.9|11176.9|1196
1751262600000|2025-06-30 05:50:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|140
1751262900000|2025-06-30 05:55:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|565
1751263200000|2025-06-30 06:00:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|847
1751263500000|2025-06-30 06:05:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|598
1751263800000|2025-06-30 06:10:00|11184|11180|11184|11180|11184|11180|11184|11180|354
1751264100000|2025-06-30 06:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|2086
1751264400000|2025-06-30 06:20:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1029
1751264700000|2025-06-30 06:25:00|11184|11180|11185.6|11181.6|11187.2|11183.2|11184|11180|1267
1751265000000|2025-06-30 06:30:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|504
1751265300000|2025-06-30 06:35:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|517
1751265600000|2025-06-30 06:40:00|11184|11180|11184|11180|11184|11180|11184|11180|779
1751265900000|2025-06-30 06:45:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|322
1751266200000|2025-06-30 06:50:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|3099
1751266500000|2025-06-30 06:55:00|||||||||468
1751266800000|2025-06-30 07:00:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|3113
1751267100000|2025-06-30 07:05:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|2343
1751267400000|2025-06-30 07:10:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|1673
1751267700000|2025-06-30 07:15:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|1447
1751268000000|2025-06-30 07:20:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2829
1751268300000|2025-06-30 07:25:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|891
1751268600000|2025-06-30 07:30:00|11195|11191|11198.1|11194.1|11198.1|11194.1|11195|11191|3160
1751268900000|2025-06-30 07:35:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|780
1751269200000|2025-06-30 07:40:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|1496
1751269500000|2025-06-30 07:45:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|1977
1751269800000|2025-06-30 07:50:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11195|11191|2212
1751270100000|2025-06-30 07:55:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|632
1751270400000|2025-06-30 08:00:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|2968
1751270700000|2025-06-30 08:05:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|3689
1751271000000|2025-06-30 08:10:00|11198.9|11194.9|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1326
1751271300000|2025-06-30 08:15:00|11198.1|11194.1|11201.2|11197.2|11202.8|11198.8|11198.1|11194.1|2647
1751271600000|2025-06-30 08:20:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|589
1751271900000|2025-06-30 08:25:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|1365
1751272200000|2025-06-30 08:30:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1556
1751272500000|2025-06-30 08:35:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|2488
1751272800000|2025-06-30 08:40:00|||||||||194
1751273100000|2025-06-30 08:45:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|97
1751273400000|2025-06-30 08:50:00|11200.4|11196.4|11201.2|11197.2|11201.2|11197.2|11200.4|11196.4|1135
1751273700000|2025-06-30 08:55:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|735
1751274000000|2025-06-30 09:00:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|702
1751274300000|2025-06-30 09:05:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1863
1751274600000|2025-06-30 09:10:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1463
1751274900000|2025-06-30 09:15:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|107
1751275200000|2025-06-30 09:20:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|1216
1751275500000|2025-06-30 09:25:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|533
1751275800000|2025-06-30 09:30:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|1557
1751276100000|2025-06-30 09:35:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1703
1751276400000|2025-06-30 09:40:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|900
1751276700000|2025-06-30 09:45:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1991
1751277000000|2025-06-30 09:50:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1560
1751277300000|2025-06-30 09:55:00|||||||||813
1751277600000|2025-06-30 10:00:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|285
1751277900000|2025-06-30 10:05:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|483
1751278200000|2025-06-30 10:10:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1107
1751278500000|2025-06-30 10:15:00|||||||||572
1751278800000|2025-06-30 10:20:00|||||||||468
1751279100000|2025-06-30 10:25:00|||||||||20
1751279400000|2025-06-30 10:30:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|968
1751279700000|2025-06-30 10:35:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|1651
1751280000000|2025-06-30 10:40:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|413
1751280300000|2025-06-30 10:45:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|2567
1751280600000|2025-06-30 10:50:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1693
1751280900000|2025-06-30 10:55:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|2772
1751281200000|2025-06-30 11:00:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|734
1751281500000|2025-06-30 11:05:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|3273
1751281800000|2025-06-30 11:10:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|210
1751282100000|2025-06-30 11:15:00|||||||||408
1751282400000|2025-06-30 11:20:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1305
1751282700000|2025-06-30 11:25:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|1423
1751283000000|2025-06-30 11:30:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|1674
1751283300000|2025-06-30 11:35:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1529
1751283600000|2025-06-30 11:40:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1384
1751283900000|2025-06-30 11:45:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|757
1751284200000|2025-06-30 11:50:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|2589
1751284500000|2025-06-30 11:55:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|940
1751284800000|2025-06-30 12:00:00|11201.2|11197.2|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|4126
1751285100000|2025-06-30 12:05:00|11204.3|11200.3|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|2418
1751285400000|2025-06-30 12:10:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1536
1751285700000|2025-06-30 12:15:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|1906
1751286000000|2025-06-30 12:20:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|2112
1751286300000|2025-06-30 12:25:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1354
1751286600000|2025-06-30 12:30:00|11201.2|11197.2|11196.5|11192.5|11201.2|11197.2|11193.4|11189.4|4311
1751286900000|2025-06-30 12:35:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|3352
1751287200000|2025-06-30 12:40:00|11193.4|11189.4|11195|11191|11195|11191|11191.8|11187.8|1540
1751287500000|2025-06-30 12:45:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|2193
1751287800000|2025-06-30 12:50:00|11195|11191|11191.8|11187.8|11195|11191|11191.8|11187.8|1457
1751288100000|2025-06-30 12:55:00|11190.3|11186.3|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|6220
1751288400000|2025-06-30 13:00:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|4820
1751288700000|2025-06-30 13:05:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|4359
1751289000000|2025-06-30 13:10:00|11191.8|11187.8|11195|11191|11196.5|11192.5|11191.8|11187.8|4085
1751289300000|2025-06-30 13:15:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11195|11191|3482
1751289600000|2025-06-30 13:20:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|1949
1751289900000|2025-06-30 13:25:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|4890
1751290200000|2025-06-30 13:30:00|11201.2|11197.2|11196.5|11192.5|11201.2|11197.2|11196.5|11192.5|3075
1751290500000|2025-06-30 13:35:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|2105
1751290800000|2025-06-30 13:40:00|11198.1|11194.1|11195|11191|11198.1|11194.1|11195|11191|4390
1751291100000|2025-06-30 13:45:00|11196.5|11192.5|11188.7|11184.7|11199.7|11195.7|11188.7|11184.7|8686
1751291400000|2025-06-30 13:50:00|11190.3|11186.3|11191.8|11187.8|11195|11191|11190.3|11186.3|4841
1751291700000|2025-06-30 13:55:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|5051
1751292000000|2025-06-30 14:00:00|11198.1|11194.1|11195|11191|11199.7|11195.7|11191.8|11187.8|6067
1751292300000|2025-06-30 14:05:00|11193.4|11189.4|11191.8|11187.8|11195|11191|11190.3|11186.3|5268
1751292600000|2025-06-30 14:10:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|4270
1751292900000|2025-06-30 14:15:00|11191.8|11187.8|11187.2|11183.2|11191.8|11187.8|11185.6|11181.6|4307
1751293200000|2025-06-30 14:20:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11184|11180|4208
1751293500000|2025-06-30 14:25:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11185.6|11181.6|5207
1751293800000|2025-06-30 14:30:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|2131
1751294100000|2025-06-30 14:35:00|11188.7|11184.7|11190.3|11186.3|11193.4|11189.4|11188.7|11184.7|3013
1751294400000|2025-06-30 14:40:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|2427
1751294700000|2025-06-30 14:45:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|3681
1751295000000|2025-06-30 14:50:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|2769
1751295300000|2025-06-30 14:55:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|3051
1751295600000|2025-06-30 15:00:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|8549
1751295900000|2025-06-30 15:05:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1572
1751296200000|2025-06-30 15:10:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|3597
1751296500000|2025-06-30 15:15:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|2128
1751296800000|2025-06-30 15:20:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11188.7|11184.7|3124
1751297100000|2025-06-30 15:25:00|11191.8|11187.8|11195|11191|11196.5|11192.5|11191.8|11187.8|3612
1751297400000|2025-06-30 15:30:00|11194.2|11190.2|11190.3|11186.3|11195|11191|11190.3|11186.3|2755
1751297700000|2025-06-30 15:35:00|11188.7|11184.7|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|6312
1751298000000|2025-06-30 15:40:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|4173
1751298300000|2025-06-30 15:45:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|2346
1751298600000|2025-06-30 15:50:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|2395
1751298900000|2025-06-30 15:55:00|11191.1|11187.1|11195|11191|11195|11191|11190.3|11186.3|7487
1751299200000|2025-06-30 16:00:00|11193.4|11189.4|11195|11191|11196.5|11192.5|11193.4|11189.4|3681
1751299500000|2025-06-30 16:05:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11191.8|11187.8|3155
1751299800000|2025-06-30 16:10:00|11195|11191|11195|11191|11195|11191|11195|11191|1065
1751300100000|2025-06-30 16:15:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11195|11191|4634
1751300400000|2025-06-30 16:20:00|11195|11191|11196.5|11192.5|11198.1|11194.1|11195|11191|2944
1751300700000|2025-06-30 16:25:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1712
1751301000000|2025-06-30 16:30:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1823
1751301300000|2025-06-30 16:35:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|2111
1751301600000|2025-06-30 16:40:00|11199.7|11195.7|11205.9|11201.9|11207.5|11203.5|11199.7|11195.7|15476
1751301900000|2025-06-30 16:45:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|5790
1751302200000|2025-06-30 16:50:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|6253
1751302500000|2025-06-30 16:55:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|4820
1751302800000|2025-06-30 17:00:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|8032
1751303100000|2025-06-30 17:05:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1205
1751303400000|2025-06-30 17:10:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2307
1751303700000|2025-06-30 17:15:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|2549
1751304000000|2025-06-30 17:20:00|11209|11205|11209|11205|11209|11205|11209|11205|903
1751304300000|2025-06-30 17:25:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|3436
1751304600000|2025-06-30 17:30:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|4133
1751304900000|2025-06-30 17:35:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|3261
1751305200000|2025-06-30 17:40:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|3486
1751305500000|2025-06-30 17:45:00|||||||||1416
1751305800000|2025-06-30 17:50:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|3415
1751306100000|2025-06-30 17:55:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|2643
1751306400000|2025-06-30 18:00:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|1382
1751306700000|2025-06-30 18:05:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|2411
1751307000000|2025-06-30 18:10:00|||||||||1084
1751307300000|2025-06-30 18:15:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|2602
1751307600000|2025-06-30 18:20:00|11209|11205|11209|11205|11212.2|11208.2|11209|11205|5242
1751307900000|2025-06-30 18:25:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|5602
1751308200000|2025-06-30 18:30:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11209|11205|3378
1751308500000|2025-06-30 18:35:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1691
1751308800000|2025-06-30 18:40:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|2931
1751309100000|2025-06-30 18:45:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1696
1751309400000|2025-06-30 18:50:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|3161
1751309700000|2025-06-30 18:55:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|10489
1751310000000|2025-06-30 19:00:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|11667
1751310300000|2025-06-30 19:05:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|5548
1751310600000|2025-06-30 19:10:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|2817
1751310900000|2025-06-30 19:15:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2721
1751311200000|2025-06-30 19:20:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|5296
1751311500000|2025-06-30 19:25:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2689
1751311800000|2025-06-30 19:30:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|9075
1751312100000|2025-06-30 19:35:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|4489
1751312400000|2025-06-30 19:40:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|6713
1751312700000|2025-06-30 19:45:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|6403
1751313000000|2025-06-30 19:50:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|15042
1751313300000|2025-06-30 19:55:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11210.6|11206.6|37454
1751313600000|2025-06-30 20:00:00|11213.7|11209.7|11207.5|11203.5|11215.3|11211.3|11207.5|11203.5|25719
1751313900000|2025-06-30 20:05:00|11205.9|11201.9|11209|11205|11212.2|11208.2|11205.9|11201.9|8966
1751314200000|2025-06-30 20:10:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|8375
1751314500000|2025-06-30 20:15:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11209|11205|4850
1751314800000|2025-06-30 20:20:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|4275
1751315100000|2025-06-30 20:25:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2591
1751315400000|2025-06-30 20:30:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11209|11205|3580
1751315700000|2025-06-30 20:35:00|||||||||2144
1751316000000|2025-06-30 20:40:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|3239
1751316300000|2025-06-30 20:45:00|||||||||2129
1751316600000|2025-06-30 20:50:00|||||||||2552
1751316900000|2025-06-30 20:55:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|3881
1751320800000|2025-06-30 22:00:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|833
1751321100000|2025-06-30 22:05:00|||||||||53
1751321400000|2025-06-30 22:10:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|497
1751321700000|2025-06-30 22:15:00|||||||||114
1751322000000|2025-06-30 22:20:00|||||||||28
1751322300000|2025-06-30 22:25:00|||||||||18
1751322600000|2025-06-30 22:30:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|556
1751322900000|2025-06-30 22:35:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|806
1751323200000|2025-06-30 22:40:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|118
1751323500000|2025-06-30 22:45:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|328
1751323800000|2025-06-30 22:50:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|454
1751324100000|2025-06-30 22:55:00|11207.5|11203.5|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|1213
1751324400000|2025-06-30 23:00:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|47
1751324700000|2025-06-30 23:05:00|||||||||518
1751325000000|2025-06-30 23:10:00|||||||||79
1751325300000|2025-06-30 23:15:00|||||||||157
1751325600000|2025-06-30 23:20:00|||||||||41
1751325900000|2025-06-30 23:25:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|166
1751326200000|2025-06-30 23:30:00|||||||||299
1751326500000|2025-06-30 23:35:00|11208.3|11204.3|11207.5|11203.5|11209|11205|11207.5|11203.5|1205
1751326800000|2025-06-30 23:40:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|371
1751327100000|2025-06-30 23:45:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|2287
1751327400000|2025-06-30 23:50:00|||||||||158
1751327700000|2025-06-30 23:55:00|||||||||105
1751328000000|2025-07-01 00:00:00|||||||||12
1751328300000|2025-07-01 00:05:00|||||||||447
1751328600000|2025-07-01 00:10:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|415
1751328900000|2025-07-01 00:15:00|||||||||116
1751329200000|2025-07-01 00:20:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|546
1751329500000|2025-07-01 00:25:00|||||||||1027
1751329800000|2025-07-01 00:30:00|11209.8|11205.8|11212.2|11208.2|11212.2|11208.2|11209.8|11205.8|647
1751330100000|2025-07-01 00:35:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|344
1751330400000|2025-07-01 00:40:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|352
1751330700000|2025-07-01 00:45:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|457
1751331000000|2025-07-01 00:50:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|496
1751331300000|2025-07-01 00:55:00|||||||||421
1751331600000|2025-07-01 01:00:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|775
1751331900000|2025-07-01 01:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|919
1751332200000|2025-07-01 01:10:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1688
1751332500000|2025-07-01 01:15:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|184
1751332800000|2025-07-01 01:20:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|655
1751333100000|2025-07-01 01:25:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|413
1751333400000|2025-07-01 01:30:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|989
1751333700000|2025-07-01 01:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|412
1751334000000|2025-07-01 01:40:00|11216.8|11212.8|11220|11216|11221.5|11217.5|11216.8|11212.8|1992
1751334300000|2025-07-01 01:45:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|997
1751334600000|2025-07-01 01:50:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|310
1751334900000|2025-07-01 01:55:00|||||||||263
1751335200000|2025-07-01 02:00:00|||||||||393
1751335500000|2025-07-01 02:05:00|||||||||242
1751335800000|2025-07-01 02:10:00|11220|11216|11220|11216|11220|11216|11220|11216|733
1751336100000|2025-07-01 02:15:00|||||||||42
1751336400000|2025-07-01 02:20:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|181
1751336700000|2025-07-01 02:25:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|195
1751337000000|2025-07-01 02:30:00|||||||||1156
1751337300000|2025-07-01 02:35:00|||||||||65
1751337600000|2025-07-01 02:40:00|||||||||114
1751337900000|2025-07-01 02:45:00|||||||||72
1751338200000|2025-07-01 02:50:00|||||||||155
1751338500000|2025-07-01 02:55:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|487
1751338800000|2025-07-01 03:00:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|179
1751339100000|2025-07-01 03:05:00|||||||||39
1751339400000|2025-07-01 03:10:00|||||||||14
1751339700000|2025-07-01 03:15:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|596
1751340000000|2025-07-01 03:20:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|257
1751340300000|2025-07-01 03:25:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|607
1751340600000|2025-07-01 03:30:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|547
1751340900000|2025-07-01 03:35:00|11218.4|11214.4|11220|11216|11220|11216|11216.8|11212.8|755
1751341200000|2025-07-01 03:40:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|296
1751341500000|2025-07-01 03:45:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|547
1751341800000|2025-07-01 03:50:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|153
1751342100000|2025-07-01 03:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|747
1751342400000|2025-07-01 04:00:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|846
1751342700000|2025-07-01 04:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|695
1751343000000|2025-07-01 04:10:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1059
1751343300000|2025-07-01 04:15:00|||||||||745
1751343600000|2025-07-01 04:20:00|||||||||70
1751343900000|2025-07-01 04:25:00|||||||||70
1751344200000|2025-07-01 04:30:00|||||||||270
1751344500000|2025-07-01 04:35:00|||||||||70
1751344800000|2025-07-01 04:40:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|265
1751345100000|2025-07-01 04:45:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|741
1751345400000|2025-07-01 04:50:00|||||||||93
1751345700000|2025-07-01 04:55:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|321
1751346000000|2025-07-01 05:00:00|||||||||83
1751346300000|2025-07-01 05:05:00|||||||||418
1751346600000|2025-07-01 05:10:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|3156
1751346900000|2025-07-01 05:15:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|727
1751347200000|2025-07-01 05:20:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|257
1751347500000|2025-07-01 05:25:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|277
1751347800000|2025-07-01 05:30:00|||||||||81
1751348100000|2025-07-01 05:35:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|593
1751348400000|2025-07-01 05:40:00|||||||||702
1751348700000|2025-07-01 05:45:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|985
1751349000000|2025-07-01 05:50:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|222
1751349300000|2025-07-01 05:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1159
1751349600000|2025-07-01 06:00:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2124
1751349900000|2025-07-01 06:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|218
1751350200000|2025-07-01 06:10:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1134
1751350500000|2025-07-01 06:15:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|900
1751350800000|2025-07-01 06:20:00|||||||||132
1751351100000|2025-07-01 06:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|2555
1751351400000|2025-07-01 06:30:00|||||||||304
1751351700000|2025-07-01 06:35:00|||||||||348
1751352000000|2025-07-01 06:40:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|908
1751352300000|2025-07-01 06:45:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|807
1751352600000|2025-07-01 06:50:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1055
1751352900000|2025-07-01 06:55:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1148
1751353200000|2025-07-01 07:00:00|11221.5|11217.5|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|3946
1751353500000|2025-07-01 07:05:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2326
1751353800000|2025-07-01 07:10:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|3454
1751354100000|2025-07-01 07:15:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2314
1751354400000|2025-07-01 07:20:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|3889
1751354700000|2025-07-01 07:25:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|2309
1751355000000|2025-07-01 07:30:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|2605
1751355300000|2025-07-01 07:35:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|4354
1751355600000|2025-07-01 07:40:00|11234|11230|11237.2|11233.2|11238.7|11234.7|11234|11230|8217
1751355900000|2025-07-01 07:45:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|7710
1751356200000|2025-07-01 07:50:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2484
1751356500000|2025-07-01 07:55:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|1898
1751356800000|2025-07-01 08:00:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2417
1751357100000|2025-07-01 08:05:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11234|11230|3783
1751357400000|2025-07-01 08:10:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|559
1751357700000|2025-07-01 08:15:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|3300
1751358000000|2025-07-01 08:20:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|1856
1751358300000|2025-07-01 08:25:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|1528
1751358600000|2025-07-01 08:30:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|2259
1751358900000|2025-07-01 08:35:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|2757
1751359200000|2025-07-01 08:40:00|||||||||241
1751359500000|2025-07-01 08:45:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|2001
1751359800000|2025-07-01 08:50:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|994
1751360100000|2025-07-01 08:55:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|2876
1751360400000|2025-07-01 09:00:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|2505
1751360700000|2025-07-01 09:05:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|549
1751361000000|2025-07-01 09:10:00|11234|11230|11234|11230|11234|11230|11234|11230|928
1751361300000|2025-07-01 09:15:00|||||||||1442
1751361600000|2025-07-01 09:20:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|2389
1751361900000|2025-07-01 09:25:00|11234|11230|11232.5|11228.5|11234|11230|11230.9|11226.9|3020
1751362200000|2025-07-01 09:30:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|885
1751362500000|2025-07-01 09:35:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|1025
1751362800000|2025-07-01 09:40:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|137
1751363100000|2025-07-01 09:45:00|||||||||431
1751363400000|2025-07-01 09:50:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|305
1751363700000|2025-07-01 09:55:00|11230.9|11226.9|11234|11230|11234|11230|11230.9|11226.9|995
1751364000000|2025-07-01 10:00:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2204
1751364300000|2025-07-01 10:05:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2136
1751364600000|2025-07-01 10:10:00|||||||||513
1751364900000|2025-07-01 10:15:00|||||||||603
1751365200000|2025-07-01 10:20:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|2048
1751365500000|2025-07-01 10:25:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|328
1751365800000|2025-07-01 10:30:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|880
1751366100000|2025-07-01 10:35:00|11234|11230|11234|11230|11234|11230|11234|11230|1857
1751366400000|2025-07-01 10:40:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|1653
1751366700000|2025-07-01 10:45:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|1121
1751367000000|2025-07-01 10:50:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|337
1751367300000|2025-07-01 10:55:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|801
1751367600000|2025-07-01 11:00:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2290
1751367900000|2025-07-01 11:05:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|3238
1751368200000|2025-07-01 11:10:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|3513
1751368500000|2025-07-01 11:15:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|3279
1751368800000|2025-07-01 11:20:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11234|11230|2170
1751369100000|2025-07-01 11:25:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11234|11230|1881
1751369400000|2025-07-01 11:30:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|1603
1751369700000|2025-07-01 11:35:00|11232.5|11228.5|11234|11230|11234|11230|11230.9|11226.9|3049
1751370000000|2025-07-01 11:40:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|3133
1751370300000|2025-07-01 11:45:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|2048
1751370600000|2025-07-01 11:50:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|5378
1751370900000|2025-07-01 11:55:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|3495
1751371200000|2025-07-01 12:00:00|11232.5|11228.5|11227.8|11223.8|11232.5|11228.5|11226.2|11222.2|3687
1751371500000|2025-07-01 12:05:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11224.7|11220.7|3934
1751371800000|2025-07-01 12:10:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|5292
1751372100000|2025-07-01 12:15:00|11224.7|11220.7|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|1929
1751372400000|2025-07-01 12:20:00|11224.7|11220.7|11220|11216|11224.7|11220.7|11218.4|11214.4|5359
1751372700000|2025-07-01 12:25:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|3350
1751373000000|2025-07-01 12:30:00|11216.8|11212.8|11220|11216|11221.5|11217.5|11216.8|11212.8|6170
1751373300000|2025-07-01 12:35:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|5306
1751373600000|2025-07-01 12:40:00|11223.1|11219.1|11216.8|11212.8|11223.1|11219.1|11216.8|11212.8|5946
1751373900000|2025-07-01 12:45:00|11218.4|11214.4|11216.8|11212.8|11220|11216|11216.8|11212.8|4566
1751374200000|2025-07-01 12:50:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2792
1751374500000|2025-07-01 12:55:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|4089
1751374800000|2025-07-01 13:00:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11209|11205|12067
1751375100000|2025-07-01 13:05:00|11210.6|11206.6|11207.5|11203.5|11212.2|11208.2|11207.5|11203.5|5895
1751375400000|2025-07-01 13:10:00|11209|11205|11204.3|11200.3|11209|11205|11204.3|11200.3|8992
1751375700000|2025-07-01 13:15:00|11202.8|11198.8|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|7486
1751376000000|2025-07-01 13:20:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|3035
1751376300000|2025-07-01 13:25:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|4468
1751376600000|2025-07-01 13:30:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|6071
1751376900000|2025-07-01 13:35:00|11202.8|11198.8|11207.5|11203.5|11207.5|11203.5|11201.2|11197.2|3813
1751377200000|2025-07-01 13:40:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|3495
1751377500000|2025-07-01 13:45:00|11203.6|11199.6|11209|11205|11209|11205|11198.1|11194.1|15457
1751377800000|2025-07-01 13:50:00|11207.5|11203.5|11207.5|11203.5|11210.6|11206.6|11205.9|11201.9|12658
1751378100000|2025-07-01 13:55:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11207.5|11203.5|7464
1751378400000|2025-07-01 14:00:00|11205.9|11201.9|11195|11191|11207.5|11203.5|11190.3|11186.3|29479
1751378700000|2025-07-01 14:05:00|11196.5|11192.5|11182.5|11178.5|11196.5|11192.5|11182.5|11178.5|17460
1751379000000|2025-07-01 14:10:00|11180.9|11176.9|11184|11180|11185.6|11181.6|11180.9|11176.9|16546
1751379300000|2025-07-01 14:15:00|11185.6|11181.6|11185.6|11181.6|11188.7|11184.7|11184|11180|15885
1751379600000|2025-07-01 14:20:00|11184|11180|11179.3|11175.3|11185.6|11181.6|11179.3|11175.3|8035
1751379900000|2025-07-01 14:25:00|11180.9|11176.9|11180.9|11176.9|11184|11180|11177.8|11173.8|9120
1751380200000|2025-07-01 14:30:00|11182.5|11178.5|11187.2|11183.2|11187.2|11183.2|11180.9|11176.9|7859
1751380500000|2025-07-01 14:35:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11182.5|11178.5|6010
1751380800000|2025-07-01 14:40:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|10178
1751381100000|2025-07-01 14:45:00|11184|11180|11184|11180|11187.2|11183.2|11184|11180|4197
1751381400000|2025-07-01 14:50:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11184|11180|4378
1751381700000|2025-07-01 14:55:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|7803
1751382000000|2025-07-01 15:00:00|11182.5|11178.5|11179.3|11175.3|11184|11180|11179.3|11175.3|4617
1751382300000|2025-07-01 15:05:00|11180.9|11176.9|11184|11180|11185.6|11181.6|11180.9|11176.9|6066
1751382600000|2025-07-01 15:10:00|11182.5|11178.5|11185.6|11181.6|11187.2|11183.2|11182.5|11178.5|3302
1751382900000|2025-07-01 15:15:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|5154
1751383200000|2025-07-01 15:20:00|11188.7|11184.7|11182.5|11178.5|11190.3|11186.3|11182.5|11178.5|5621
1751383500000|2025-07-01 15:25:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|2170
1751383800000|2025-07-01 15:30:00|11184|11180|11182.5|11178.5|11184|11180|11180.9|11176.9|2722
1751384100000|2025-07-01 15:35:00|11180.9|11176.9|11177.8|11173.8|11182.5|11178.5|11177.8|11173.8|4049
1751384400000|2025-07-01 15:40:00|11176.2|11172.2|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|5045
1751384700000|2025-07-01 15:45:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|5674
1751385000000|2025-07-01 15:50:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|5833
1751385300000|2025-07-01 15:55:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|7129
1751385600000|2025-07-01 16:00:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|2425
1751385900000|2025-07-01 16:05:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|3454
1751386200000|2025-07-01 16:10:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|2080
1751386500000|2025-07-01 16:15:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11177.8|11173.8|9702
1751386800000|2025-07-01 16:20:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|2959
1751387100000|2025-07-01 16:25:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|1400
1751387400000|2025-07-01 16:30:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|4970
1751387700000|2025-07-01 16:35:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2761
1751388000000|2025-07-01 16:40:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1729
1751388300000|2025-07-01 16:45:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|2521
1751388600000|2025-07-01 16:50:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1574
1751388900000|2025-07-01 16:55:00|11180.9|11176.9|11184|11180|11184|11180|11180.9|11176.9|3633
1751389200000|2025-07-01 17:00:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11182.5|11178.5|3167
1751389500000|2025-07-01 17:05:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|3562
1751389800000|2025-07-01 17:10:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|634
1751390100000|2025-07-01 17:15:00|11184|11180|11188.7|11184.7|11188.7|11184.7|11184|11180|1907
1751390400000|2025-07-01 17:20:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1876
1751390700000|2025-07-01 17:25:00|11188.7|11184.7|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|4407
1751391000000|2025-07-01 17:30:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|2269
1751391300000|2025-07-01 17:35:00|||||||||233
1751391600000|2025-07-01 17:40:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|2355
1751391900000|2025-07-01 17:45:00|11186.4|11182.4|11185.6|11181.6|11186.4|11182.4|11185.6|11181.6|980
1751392200000|2025-07-01 17:50:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|2108
1751392500000|2025-07-01 17:55:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|1788
1751392800000|2025-07-01 18:00:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1655
1751393100000|2025-07-01 18:05:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|3311
1751393400000|2025-07-01 18:10:00|||||||||806
1751393700000|2025-07-01 18:15:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11182.5|11178.5|3146
1751394000000|2025-07-01 18:20:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1908
1751394300000|2025-07-01 18:25:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|2679
1751394600000|2025-07-01 18:30:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1980
1751394900000|2025-07-01 18:35:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11182.5|11178.5|2113
1751395200000|2025-07-01 18:40:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|2148
1751395500000|2025-07-01 18:45:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|502
1751395800000|2025-07-01 18:50:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|271
1751396100000|2025-07-01 18:55:00|11185.6|11181.6|11190.3|11186.3|11190.3|11186.3|11184|11180|10705
1751396400000|2025-07-01 19:00:00|11188.7|11184.7|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|6608
1751396700000|2025-07-01 19:05:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1847
1751397000000|2025-07-01 19:10:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|370
1751397300000|2025-07-01 19:15:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|522
1751397600000|2025-07-01 19:20:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|2102
1751397900000|2025-07-01 19:25:00|||||||||703
1751398200000|2025-07-01 19:30:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1243
1751398500000|2025-07-01 19:35:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|775
1751398800000|2025-07-01 19:40:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|707
1751399100000|2025-07-01 19:45:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|648
1751399400000|2025-07-01 19:50:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|1270
1751399700000|2025-07-01 19:55:00|11184|11180|11188.7|11184.7|11188.7|11184.7|11184|11180|4356
1751400000000|2025-07-01 20:00:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|7476
1751400300000|2025-07-01 20:05:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|682
1751400600000|2025-07-01 20:10:00|11188.7|11184.7|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|2571
1751400900000|2025-07-01 20:15:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|1191
1751401200000|2025-07-01 20:20:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|1942
1751401500000|2025-07-01 20:25:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|5163
1751401800000|2025-07-01 20:30:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|3645
1751402100000|2025-07-01 20:35:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|2038
1751402400000|2025-07-01 20:40:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|577
1751402700000|2025-07-01 20:45:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|1289
1751403000000|2025-07-01 20:50:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1940
1751403300000|2025-07-01 20:55:00|11192.6|11188.6|11193.4|11189.4|11193.4|11189.4|11192.6|11188.6|1556
1751407200000|2025-07-01 22:00:00|11195|11191|11191.8|11187.8|11195|11191|11191.8|11187.8|287
1751407500000|2025-07-01 22:05:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|106
1751407800000|2025-07-01 22:10:00|11195|11191|11195|11191|11195|11191|11195|11191|78
1751408100000|2025-07-01 22:15:00|||||||||51
1751408400000|2025-07-01 22:20:00|||||||||31
1751408700000|2025-07-01 22:25:00|||||||||111
1751409000000|2025-07-01 22:30:00|||||||||242
1751409300000|2025-07-01 22:35:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|323
1751409600000|2025-07-01 22:40:00|||||||||55
1751409900000|2025-07-01 22:45:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|153
1751410200000|2025-07-01 22:50:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|256
1751410500000|2025-07-01 22:55:00|||||||||2
1751410800000|2025-07-01 23:00:00|||||||||159
1751411100000|2025-07-01 23:05:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|86
1751411400000|2025-07-01 23:10:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|201
1751411700000|2025-07-01 23:15:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|90
1751412000000|2025-07-01 23:20:00|||||||||28
1751412300000|2025-07-01 23:25:00|||||||||130
1751412600000|2025-07-01 23:30:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|169
1751412900000|2025-07-01 23:35:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|504
1751413200000|2025-07-01 23:40:00|11195|11191|11195|11191|11195|11191|11195|11191|57
1751413500000|2025-07-01 23:45:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|945
1751413800000|2025-07-01 23:50:00|||||||||204
1751414100000|2025-07-01 23:55:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|1219
1751414400000|2025-07-02 00:00:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|526
1751414700000|2025-07-02 00:05:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|360
1751415000000|2025-07-02 00:10:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|486
1751415300000|2025-07-02 00:15:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|1397
1751415600000|2025-07-02 00:20:00|||||||||222
1751415900000|2025-07-02 00:25:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|549
1751416200000|2025-07-02 00:30:00|||||||||165
1751416500000|2025-07-02 00:35:00|||||||||73
1751416800000|2025-07-02 00:40:00|||||||||373
1751417100000|2025-07-02 00:45:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1536
1751417400000|2025-07-02 00:50:00|||||||||170
1751417700000|2025-07-02 00:55:00|||||||||3
1751418000000|2025-07-02 01:00:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|573
1751418300000|2025-07-02 01:05:00|11195|11191|11191.8|11187.8|11195|11191|11191.8|11187.8|484
1751418600000|2025-07-02 01:10:00|||||||||224
1751418900000|2025-07-02 01:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|450
1751419200000|2025-07-02 01:20:00|||||||||1858
1751419500000|2025-07-02 01:25:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|339
1751419800000|2025-07-02 01:30:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2472
1751420100000|2025-07-02 01:35:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|232
1751420400000|2025-07-02 01:40:00|||||||||222
1751420700000|2025-07-02 01:45:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|712
1751421000000|2025-07-02 01:50:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|757
1751421300000|2025-07-02 01:55:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|725
1751421600000|2025-07-02 02:00:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|903
1751421900000|2025-07-02 02:05:00|||||||||11
1751422200000|2025-07-02 02:10:00|||||||||303
1751422500000|2025-07-02 02:15:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|269
1751422800000|2025-07-02 02:20:00|||||||||50
1751423100000|2025-07-02 02:25:00|||||||||152
1751423400000|2025-07-02 02:30:00|||||||||22
1751423700000|2025-07-02 02:35:00|||||||||3
1751424000000|2025-07-02 02:40:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|484
1751424300000|2025-07-02 02:45:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|176
1751424600000|2025-07-02 02:50:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|199
1751424900000|2025-07-02 02:55:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|160
1751425200000|2025-07-02 03:00:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|263
1751425500000|2025-07-02 03:05:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|34
1751425800000|2025-07-02 03:10:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|199
1751426400000|2025-07-02 03:20:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|397
1751426700000|2025-07-02 03:25:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|475
1751427000000|2025-07-02 03:30:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|217
1751427300000|2025-07-02 03:35:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|484
1751427600000|2025-07-02 03:40:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|231
1751427900000|2025-07-02 03:45:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|176
1751428200000|2025-07-02 03:50:00|||||||||2
1751428500000|2025-07-02 03:55:00|||||||||173
1751428800000|2025-07-02 04:00:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|215
1751429100000|2025-07-02 04:05:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|138
1751429400000|2025-07-02 04:10:00|||||||||9
1751429700000|2025-07-02 04:15:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|164
1751430000000|2025-07-02 04:20:00|||||||||176
1751430300000|2025-07-02 04:25:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|533
1751430600000|2025-07-02 04:30:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|40
1751430900000|2025-07-02 04:35:00|||||||||28
1751431200000|2025-07-02 04:40:00|||||||||51
1751431500000|2025-07-02 04:45:00|||||||||375
1751431800000|2025-07-02 04:50:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|417
1751432100000|2025-07-02 04:55:00|||||||||138
1751432400000|2025-07-02 05:00:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|106
1751432700000|2025-07-02 05:05:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|409
1751433000000|2025-07-02 05:10:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|544
1751433300000|2025-07-02 05:15:00|||||||||5
1751433600000|2025-07-02 05:20:00|||||||||2
1751433900000|2025-07-02 05:25:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|875
1751434200000|2025-07-02 05:30:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|209
1751434500000|2025-07-02 05:35:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|926
1751434800000|2025-07-02 05:40:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|485
1751435100000|2025-07-02 05:45:00|11191.1|11187.1|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|938
1751435400000|2025-07-02 05:50:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1332
1751435700000|2025-07-02 05:55:00|||||||||60
1751436000000|2025-07-02 06:00:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|510
1751436300000|2025-07-02 06:05:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|992
1751436600000|2025-07-02 06:10:00|||||||||5776
1751436900000|2025-07-02 06:15:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1325
1751437200000|2025-07-02 06:20:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1522
1751437500000|2025-07-02 06:25:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1100
1751437800000|2025-07-02 06:30:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|2079
1751438100000|2025-07-02 06:35:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11184|11180|3234
1751438400000|2025-07-02 06:40:00|11185.6|11181.6|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|1947
1751438700000|2025-07-02 06:45:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|1175
1751439000000|2025-07-02 06:50:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|9464
1751439300000|2025-07-02 06:55:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|6279
1751439600000|2025-07-02 07:00:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|9247
1751439900000|2025-07-02 07:05:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|4063
1751440200000|2025-07-02 07:10:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|3454
1751440500000|2025-07-02 07:15:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|2067
1751440800000|2025-07-02 07:20:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1271
1751441100000|2025-07-02 07:25:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|1415
1751441400000|2025-07-02 07:30:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1121
1751441700000|2025-07-02 07:35:00|||||||||294
1751442000000|2025-07-02 07:40:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1267
1751442300000|2025-07-02 07:45:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|535
1751442600000|2025-07-02 07:50:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1617
1751442900000|2025-07-02 07:55:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|685
1751443200000|2025-07-02 08:00:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|2782
1751443500000|2025-07-02 08:05:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|752
1751443800000|2025-07-02 08:10:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|2157
1751444100000|2025-07-02 08:15:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|2111
1751444400000|2025-07-02 08:20:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|896
1751444700000|2025-07-02 08:25:00|11170|11166|11170|11166|11170|11166|11170|11166|780
1751445000000|2025-07-02 08:30:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11168.4|11164.4|2343
1751445300000|2025-07-02 08:35:00|||||||||1770
1751445600000|2025-07-02 08:40:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|3041
1751445900000|2025-07-02 08:45:00|||||||||817
1751446200000|2025-07-02 08:50:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|1045
1751446500000|2025-07-02 08:55:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|825
1751446800000|2025-07-02 09:00:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11166.8|11162.8|1360
1751447100000|2025-07-02 09:05:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|1527
1751447400000|2025-07-02 09:10:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|854
1751447700000|2025-07-02 09:15:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|201
1751448000000|2025-07-02 09:20:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|510
1751448300000|2025-07-02 09:25:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|681
1751448600000|2025-07-02 09:30:00|11170|11166|11168.4|11164.4|11170|11166|11166.8|11162.8|1010
1751448900000|2025-07-02 09:35:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|1561
1751449200000|2025-07-02 09:40:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1880
1751449500000|2025-07-02 09:45:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|322
1751449800000|2025-07-02 09:50:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1232
1751450100000|2025-07-02 09:55:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|672
1751450400000|2025-07-02 10:00:00|11170|11166|11170|11166|11170|11166|11170|11166|1513
1751450700000|2025-07-02 10:05:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|1749
1751451000000|2025-07-02 10:10:00|||||||||2237
1751451300000|2025-07-02 10:15:00|||||||||895
1751451600000|2025-07-02 10:20:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|876
1751451900000|2025-07-02 10:25:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|273
1751452200000|2025-07-02 10:30:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1093
1751452500000|2025-07-02 10:35:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|1231
1751452800000|2025-07-02 10:40:00|11170|11166|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|2440
1751453100000|2025-07-02 10:45:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|937
1751453400000|2025-07-02 10:50:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|1703
1751453700000|2025-07-02 10:55:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|521
1751454000000|2025-07-02 11:00:00|11166.8|11162.8|11170|11166|11171.5|11167.5|11166.8|11162.8|3108
1751454300000|2025-07-02 11:05:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11170|11166|1473
1751454600000|2025-07-02 11:10:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1817
1751454900000|2025-07-02 11:15:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|2090
1751455200000|2025-07-02 11:20:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|2141
1751455500000|2025-07-02 11:25:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1575
1751455800000|2025-07-02 11:30:00|11167.6|11163.6|11168.4|11164.4|11170|11166|11165.3|11161.3|3789
1751456100000|2025-07-02 11:35:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|1841
1751456400000|2025-07-02 11:40:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|731
1751456700000|2025-07-02 11:45:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|1588
1751457000000|2025-07-02 11:50:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|3449
1751457300000|2025-07-02 11:55:00|11163.7|11159.7|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|6665
1751457600000|2025-07-02 12:00:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|7851
1751457900000|2025-07-02 12:05:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|4544
1751458200000|2025-07-02 12:10:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11159|11155|6838
1751458500000|2025-07-02 12:15:00|11160.6|11156.6|11184|11180|11184|11180|11160.6|11156.6|39487
1751458800000|2025-07-02 12:20:00|11182.5|11178.5|11184|11180|11188.7|11184.7|11177.8|11173.8|16794
1751459100000|2025-07-02 12:25:00|11185.6|11181.6|11176.2|11172.2|11187.2|11183.2|11174.7|11170.7|11168
1751459400000|2025-07-02 12:30:00|11174.7|11170.7|11173.1|11169.1|11177.8|11173.8|11171.5|11167.5|13860
1751459700000|2025-07-02 12:35:00|11174.7|11170.7|11166.8|11162.8|11174.7|11170.7|11166.8|11162.8|11474
1751460000000|2025-07-02 12:40:00|11166.1|11162.1|11170|11166|11170|11166|11165.3|11161.3|8590
1751460300000|2025-07-02 12:45:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|8702
1751460600000|2025-07-02 12:50:00|11166.8|11162.8|11166.8|11162.8|11170|11166|11166.8|11162.8|8831
1751460900000|2025-07-02 12:55:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|5788
1751461200000|2025-07-02 13:00:00|11163.7|11159.7|11166.8|11162.8|11166.8|11162.8|11162.2|11158.2|5830
1751461500000|2025-07-02 13:05:00|11168.4|11164.4|11173.1|11169.1|11173.1|11169.1|11166.8|11162.8|7367
1751461800000|2025-07-02 13:10:00|11171.5|11167.5|11168.4|11164.4|11173.1|11169.1|11168.4|11164.4|5649
1751462100000|2025-07-02 13:15:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|2843
1751462400000|2025-07-02 13:20:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|6872
1751462700000|2025-07-02 13:25:00|11163.7|11159.7|11160.6|11156.6|11163.7|11159.7|11160.6|11156.6|2584
1751463000000|2025-07-02 13:30:00|11159|11155|11160.6|11156.6|11163.7|11159.7|11159|11155|5332
1751463300000|2025-07-02 13:35:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|4980
1751463600000|2025-07-02 13:40:00|11162.2|11158.2|11165.3|11161.3|11166.8|11162.8|11162.2|11158.2|4571
1751463900000|2025-07-02 13:45:00|11163.7|11159.7|11165.3|11161.3|11168.4|11164.4|11163.7|11159.7|4111
1751464200000|2025-07-02 13:50:00|11166.8|11162.8|11163.7|11159.7|11168.4|11164.4|11162.2|11158.2|4505
1751464500000|2025-07-02 13:55:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|3825
1751464800000|2025-07-02 14:00:00|11162.2|11158.2|11168.4|11164.4|11170|11166|11162.2|11158.2|3059
1751465100000|2025-07-02 14:05:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|3044
1751465400000|2025-07-02 14:10:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|3585
1751465700000|2025-07-02 14:15:00|11170|11166|11166.8|11162.8|11170|11166|11165.3|11161.3|3437
1751466000000|2025-07-02 14:20:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|1592
1751466300000|2025-07-02 14:25:00|11166.8|11162.8|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|6654
1751466600000|2025-07-02 14:30:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|2483
1751466900000|2025-07-02 14:35:00|11168.4|11164.4|11165.3|11161.3|11170|11166|11163.7|11159.7|2466
1751467200000|2025-07-02 14:40:00|11163.7|11159.7|11168.4|11164.4|11168.4|11164.4|11163.7|11159.7|1329
1751467500000|2025-07-02 14:45:00|11170|11166|11166.8|11162.8|11170|11166|11166.8|11162.8|3609
1751467800000|2025-07-02 14:50:00|11168.4|11164.4|11168.4|11164.4|11171.5|11167.5|11166.8|11162.8|5649
1751468100000|2025-07-02 14:55:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|2279
1751468400000|2025-07-02 15:00:00|11166.8|11162.8|11173.1|11169.1|11173.1|11169.1|11166.8|11162.8|3729
1751468700000|2025-07-02 15:05:00|11171.5|11167.5|11176.2|11172.2|11176.2|11172.2|11171.5|11167.5|2934
1751469000000|2025-07-02 15:10:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2821
1751469300000|2025-07-02 15:15:00|11176.2|11172.2|11171.5|11167.5|11176.2|11172.2|11171.5|11167.5|6936
1751469600000|2025-07-02 15:20:00|11173.1|11169.1|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|1806
1751469900000|2025-07-02 15:25:00|11170|11166|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|4235
1751470200000|2025-07-02 15:30:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|3529
1751470500000|2025-07-02 15:35:00|11170|11166|11171.5|11167.5|11173.1|11169.1|11170|11166|935
1751470800000|2025-07-02 15:40:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11168.4|11164.4|1773
1751471100000|2025-07-02 15:45:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|3565
1751471400000|2025-07-02 15:50:00|11170|11166|11166.8|11162.8|11170|11166|11165.3|11161.3|3441
1751471700000|2025-07-02 15:55:00|11165.3|11161.3|11160.6|11156.6|11165.3|11161.3|11160.6|11156.6|9350
1751472000000|2025-07-02 16:00:00|11159|11155|11159|11155|11159|11155|11159|11155|4691
1751472300000|2025-07-02 16:05:00|11157.5|11153.5|11160.6|11156.6|11162.2|11158.2|11157.5|11153.5|8925
1751472600000|2025-07-02 16:10:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11159|11155|7118
1751472900000|2025-07-02 16:15:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11159|11155|2767
1751473200000|2025-07-02 16:20:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|5371
1751473500000|2025-07-02 16:25:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|3110
1751473800000|2025-07-02 16:30:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11155.9|11151.9|3167
1751474100000|2025-07-02 16:35:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2508
1751474400000|2025-07-02 16:40:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|5420
1751474700000|2025-07-02 16:45:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|6853
1751475000000|2025-07-02 16:50:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1938
1751475300000|2025-07-02 16:55:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1966
1751475600000|2025-07-02 17:00:00|11159|11155|11159|11155|11159|11155|11159|11155|2850
1751475900000|2025-07-02 17:05:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|4276
1751476200000|2025-07-02 17:10:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|902
1751476500000|2025-07-02 17:15:00|11159|11155|11159|11155|11159|11155|11159|11155|3023
1751476800000|2025-07-02 17:20:00|11157.5|11153.5|11159|11155|11160.6|11156.6|11157.5|11153.5|5130
1751477100000|2025-07-02 17:25:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1711
1751477400000|2025-07-02 17:30:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|1949
1751477700000|2025-07-02 17:35:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|2604
1751478000000|2025-07-02 17:40:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|413
1751478300000|2025-07-02 17:45:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|3155
1751478600000|2025-07-02 17:50:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|715
1751478900000|2025-07-02 17:55:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|2092
1751479200000|2025-07-02 18:00:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|2091
1751479500000|2025-07-02 18:05:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|1181
1751479800000|2025-07-02 18:10:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|922
1751480100000|2025-07-02 18:15:00|11159|11155|11160.6|11156.6|11162.2|11158.2|11159|11155|3007
1751480400000|2025-07-02 18:20:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|805
1751480700000|2025-07-02 18:25:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1441
1751481000000|2025-07-02 18:30:00|||||||||805
1751481300000|2025-07-02 18:35:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|2793
1751481600000|2025-07-02 18:40:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|744
1751481900000|2025-07-02 18:45:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1984
1751482200000|2025-07-02 18:50:00|||||||||1041
1751482500000|2025-07-02 18:55:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|8330
1751482800000|2025-07-02 19:00:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2464
1751483100000|2025-07-02 19:05:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|2088
1751483400000|2025-07-02 19:10:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1069
1751483700000|2025-07-02 19:15:00|||||||||2326
1751484000000|2025-07-02 19:20:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|4348
1751484300000|2025-07-02 19:25:00|||||||||537
1751484600000|2025-07-02 19:30:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1336
1751484900000|2025-07-02 19:35:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1815
1751485200000|2025-07-02 19:40:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|644
1751485500000|2025-07-02 19:45:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|494
1751485800000|2025-07-02 19:50:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|3323
1751486100000|2025-07-02 19:55:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|4465
1751486400000|2025-07-02 20:00:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|6992
1751486700000|2025-07-02 20:05:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|2162
1751487000000|2025-07-02 20:10:00|||||||||187
1751487300000|2025-07-02 20:15:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11163.7|11159.7|3861
1751487600000|2025-07-02 20:20:00|||||||||276
1751487900000|2025-07-02 20:25:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1425
1751488200000|2025-07-02 20:30:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|886
1751488500000|2025-07-02 20:35:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|1514
1751488800000|2025-07-02 20:40:00|11165.3|11161.3|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|7640
1751489100000|2025-07-02 20:45:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1335
1751489400000|2025-07-02 20:50:00|||||||||1799
1751489700000|2025-07-02 20:55:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|3565
1751493600000|2025-07-02 22:00:00|11170|11166|11173.1|11169.1|11174.7|11170.7|11170|11166|2100
1751493900000|2025-07-02 22:05:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|264
1751494200000|2025-07-02 22:10:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|694
1751494500000|2025-07-02 22:15:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|1132
1751494800000|2025-07-02 22:20:00|||||||||68
1751495100000|2025-07-02 22:25:00|||||||||354
1751495400000|2025-07-02 22:30:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|460
1751495700000|2025-07-02 22:35:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|206
1751496000000|2025-07-02 22:40:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1001
1751496300000|2025-07-02 22:45:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|327
1751496600000|2025-07-02 22:50:00|||||||||533
1751496900000|2025-07-02 22:55:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|691
1751497200000|2025-07-02 23:00:00|||||||||595
1751497500000|2025-07-02 23:05:00|||||||||33
1751497800000|2025-07-02 23:10:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|755
1751498100000|2025-07-02 23:15:00|||||||||544
1751498400000|2025-07-02 23:20:00|||||||||175
1751498700000|2025-07-02 23:25:00|||||||||372
1751499000000|2025-07-02 23:30:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|234
1751499300000|2025-07-02 23:35:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|438
1751499600000|2025-07-02 23:40:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|267
1751499900000|2025-07-02 23:45:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|327
1751500200000|2025-07-02 23:50:00|||||||||114
1751500500000|2025-07-02 23:55:00|||||||||3
1751500800000|2025-07-03 00:00:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|549
1751501100000|2025-07-03 00:05:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|1624
1751501400000|2025-07-03 00:10:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1261
1751501700000|2025-07-03 00:15:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|1165
1751502000000|2025-07-03 00:20:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1046
1751502300000|2025-07-03 00:25:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|97
1751502600000|2025-07-03 00:30:00|||||||||403
1751502900000|2025-07-03 00:35:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|463
1751503200000|2025-07-03 00:40:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|469
1751503500000|2025-07-03 00:45:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|4695
1751503800000|2025-07-03 00:50:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|482
1751504100000|2025-07-03 00:55:00|||||||||246
1751504400000|2025-07-03 01:00:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|999
1751504700000|2025-07-03 01:05:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|849
1751505000000|2025-07-03 01:10:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|200
1751505300000|2025-07-03 01:15:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|259
1751505600000|2025-07-03 01:20:00|||||||||30
1751505900000|2025-07-03 01:25:00|||||||||375
1751506200000|2025-07-03 01:30:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|732
1751506500000|2025-07-03 01:35:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|327
1751506800000|2025-07-03 01:40:00|||||||||305
1751507100000|2025-07-03 01:45:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|285
1751507400000|2025-07-03 01:50:00|||||||||204
1751507700000|2025-07-03 01:55:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|277
1751508000000|2025-07-03 02:00:00|||||||||46
1751508300000|2025-07-03 02:05:00|||||||||147
1751508600000|2025-07-03 02:10:00|||||||||600
1751508900000|2025-07-03 02:15:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|860
1751509200000|2025-07-03 02:20:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|407
1751509500000|2025-07-03 02:25:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|690
1751509800000|2025-07-03 02:30:00|11181.7|11177.7|11182.5|11178.5|11184|11180|11181.7|11177.7|2720
1751510100000|2025-07-03 02:35:00|||||||||78
1751510400000|2025-07-03 02:40:00|||||||||514
1751510700000|2025-07-03 02:45:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|848
1751511000000|2025-07-03 02:50:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|510
1751511300000|2025-07-03 02:55:00|11181.7|11177.7|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|214
1751511600000|2025-07-03 03:00:00|||||||||101
1751511900000|2025-07-03 03:05:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|453
1751512200000|2025-07-03 03:10:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|235
1751512500000|2025-07-03 03:15:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|335
1751512800000|2025-07-03 03:20:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|134
1751513100000|2025-07-03 03:25:00|||||||||12
1751513400000|2025-07-03 03:30:00|||||||||832
1751513700000|2025-07-03 03:35:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|433
1751514000000|2025-07-03 03:40:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|458
1751514300000|2025-07-03 03:45:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|221
1751514600000|2025-07-03 03:50:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|226
1751514900000|2025-07-03 03:55:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|899
1751515200000|2025-07-03 04:00:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|312
1751515500000|2025-07-03 04:05:00|||||||||6
1751515800000|2025-07-03 04:10:00|||||||||27
1751516100000|2025-07-03 04:15:00|||||||||41
1751516400000|2025-07-03 04:20:00|||||||||128
1751516700000|2025-07-03 04:25:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|271
1751517000000|2025-07-03 04:30:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|138
1751517300000|2025-07-03 04:35:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|204
1751517600000|2025-07-03 04:40:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|409
1751517900000|2025-07-03 04:45:00|11177|11173|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|899
1751518200000|2025-07-03 04:50:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1185
1751518500000|2025-07-03 04:55:00|||||||||18
1751518800000|2025-07-03 05:00:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|519
1751519100000|2025-07-03 05:05:00|||||||||147
1751519400000|2025-07-03 05:10:00|||||||||8
1751519700000|2025-07-03 05:15:00|||||||||212
1751520000000|2025-07-03 05:20:00|||||||||117
1751520300000|2025-07-03 05:25:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|571
1751520600000|2025-07-03 05:30:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|43
1751520900000|2025-07-03 05:35:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|337
1751521200000|2025-07-03 05:40:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|187
1751521500000|2025-07-03 05:45:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|801
1751521800000|2025-07-03 05:50:00|||||||||164
1751522100000|2025-07-03 05:55:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1239
1751522400000|2025-07-03 06:00:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|2524
1751522700000|2025-07-03 06:05:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1004
1751523000000|2025-07-03 06:10:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1876
1751523300000|2025-07-03 06:15:00|||||||||108
1751523600000|2025-07-03 06:20:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1183
1751523900000|2025-07-03 06:25:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1662
1751524200000|2025-07-03 06:30:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1158
1751524500000|2025-07-03 06:35:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|808
1751524800000|2025-07-03 06:40:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1101
1751525100000|2025-07-03 06:45:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|1946
1751525400000|2025-07-03 06:50:00|11184|11180|11184|11180|11184|11180|11184|11180|1164
1751525700000|2025-07-03 06:55:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|954
1751526000000|2025-07-03 07:00:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11184|11180|2957
1751526300000|2025-07-03 07:05:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11184|11180|2143
1751526600000|2025-07-03 07:10:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11182.5|11178.5|4014
1751526900000|2025-07-03 07:15:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|748
1751527200000|2025-07-03 07:20:00|11184|11180|11184|11180|11184|11180|11184|11180|1575
1751527500000|2025-07-03 07:25:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|3474
1751527800000|2025-07-03 07:30:00|11184|11180|11184|11180|11184|11180|11184|11180|994
1751528100000|2025-07-03 07:35:00|11185.6|11181.6|11180.9|11176.9|11185.6|11181.6|11180.9|11176.9|2157
1751528400000|2025-07-03 07:40:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2961
1751528700000|2025-07-03 07:45:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1027
1751529000000|2025-07-03 07:50:00|||||||||217
1751529300000|2025-07-03 07:55:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2598
1751529600000|2025-07-03 08:00:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|821
1751529900000|2025-07-03 08:05:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|468
1751530200000|2025-07-03 08:10:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11180.9|11176.9|3954
1751530500000|2025-07-03 08:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1371
1751530800000|2025-07-03 08:20:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|402
1751531100000|2025-07-03 08:25:00|11182.5|11178.5|11184|11180|11185.6|11181.6|11182.5|11178.5|969
1751531400000|2025-07-03 08:30:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|806
1751531700000|2025-07-03 08:35:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|1447
1751532000000|2025-07-03 08:40:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1107
1751532300000|2025-07-03 08:45:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|1585
1751532600000|2025-07-03 08:50:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1008
1751532900000|2025-07-03 08:55:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1424
1751533200000|2025-07-03 09:00:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11180.9|11176.9|1320
1751533500000|2025-07-03 09:05:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|947
1751533800000|2025-07-03 09:10:00|11182.5|11178.5|11180.9|11176.9|11184|11180|11180.9|11176.9|714
1751534100000|2025-07-03 09:15:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1576
1751534400000|2025-07-03 09:20:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|1930
1751534700000|2025-07-03 09:25:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|721
1751535000000|2025-07-03 09:30:00|||||||||495
1751535300000|2025-07-03 09:35:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|636
1751535600000|2025-07-03 09:40:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1934
1751535900000|2025-07-03 09:45:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3507
1751536200000|2025-07-03 09:50:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|392
1751536500000|2025-07-03 09:55:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1583
1751536800000|2025-07-03 10:00:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1515
1751537100000|2025-07-03 10:05:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|2820
1751537400000|2025-07-03 10:10:00|||||||||416
1751537700000|2025-07-03 10:15:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1217
1751538000000|2025-07-03 10:20:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1007
1751538300000|2025-07-03 10:25:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2955
1751538600000|2025-07-03 10:30:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|716
1751538900000|2025-07-03 10:35:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|707
1751539200000|2025-07-03 10:40:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1039
1751539500000|2025-07-03 10:45:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|1806
1751539800000|2025-07-03 10:50:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|2189
1751540100000|2025-07-03 10:55:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|728
1751540400000|2025-07-03 11:00:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|1713
1751540700000|2025-07-03 11:05:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1089
1751541000000|2025-07-03 11:10:00|||||||||1848
1751541300000|2025-07-03 11:15:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|555
1751541600000|2025-07-03 11:20:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2819
1751541900000|2025-07-03 11:25:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|783
1751542200000|2025-07-03 11:30:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|778
1751542500000|2025-07-03 11:35:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1043
1751542800000|2025-07-03 11:40:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|2832
1751543100000|2025-07-03 11:45:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2532
1751543400000|2025-07-03 11:50:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|6352
1751543700000|2025-07-03 11:55:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|7077
1751544000000|2025-07-03 12:00:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|1940
1751544300000|2025-07-03 12:05:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11176.2|11172.2|2530
1751544600000|2025-07-03 12:10:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|5944
1751544900000|2025-07-03 12:15:00|11180.9|11176.9|11184|11180|11184|11180|11179.3|11175.3|5671
1751545200000|2025-07-03 12:20:00|11182.5|11178.5|11180.9|11176.9|11185.6|11181.6|11180.9|11176.9|5939
1751545500000|2025-07-03 12:25:00|11179.3|11175.3|11180.1|11176.1|11180.9|11176.9|11176.2|11172.2|6026
1751545800000|2025-07-03 12:30:00|11134|11130|11110.6|11106.6|11140.3|11136.3|11099.7|11095.7|39306
1751546100000|2025-07-03 12:35:00|11112.2|11108.2|11120|11116|11120|11116|11109|11105|34573
1751546400000|2025-07-03 12:40:00|11119.2|11115.2|11116.8|11112.8|11123.1|11119.1|11115.3|11111.3|25880
1751546700000|2025-07-03 12:45:00|11115.3|11111.3|11120|11116|11121.5|11117.5|11112.2|11108.2|16421
1751547000000|2025-07-03 12:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|15747
1751547300000|2025-07-03 12:55:00|11117.6|11113.6|11127.8|11123.8|11129.3|11125.3|11116.8|11112.8|24318
1751547600000|2025-07-03 13:00:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11123.1|11119.1|16141
1751547900000|2025-07-03 13:05:00|11123.1|11119.1|11126.2|11122.2|11127.8|11123.8|11123.1|11119.1|6183
1751548200000|2025-07-03 13:10:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|9600
1751548500000|2025-07-03 13:15:00|11126.2|11122.2|11124.7|11120.7|11130.9|11126.9|11124.7|11120.7|7679
1751548800000|2025-07-03 13:20:00|11126.2|11122.2|11127.8|11123.8|11130.9|11126.9|11124.7|11120.7|12292
1751549100000|2025-07-03 13:25:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11123.1|11119.1|7648
1751549400000|2025-07-03 13:30:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|13461
1751549700000|2025-07-03 13:35:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|6303
1751550000000|2025-07-03 13:40:00|11124.7|11120.7|11129.3|11125.3|11130.9|11126.9|11124.7|11120.7|8005
1751550300000|2025-07-03 13:45:00|11130.9|11126.9|11126.2|11122.2|11132.5|11128.5|11126.2|11122.2|20811
1751550600000|2025-07-03 13:50:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|6914
1751550900000|2025-07-03 13:55:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|8938
1751551200000|2025-07-03 14:00:00|11120|11116|11121.5|11117.5|11129.3|11125.3|11120|11116|16190
1751551500000|2025-07-03 14:05:00|11120|11116|11120|11116|11123.1|11119.1|11120|11116|13527
1751551800000|2025-07-03 14:10:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|5750
1751552100000|2025-07-03 14:15:00|11116.8|11112.8|11115.3|11111.3|11120|11116|11113.7|11109.7|9792
1751552400000|2025-07-03 14:20:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|8259
1751552700000|2025-07-03 14:25:00|11115.3|11111.3|11123.1|11119.1|11123.1|11119.1|11115.3|11111.3|7138
1751553000000|2025-07-03 14:30:00|11121.5|11117.5|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|9956
1751553300000|2025-07-03 14:35:00|11124.7|11120.7|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|8743
1751553600000|2025-07-03 14:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|3387
1751553900000|2025-07-03 14:45:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|4237
1751554200000|2025-07-03 14:50:00|11127.8|11123.8|11126.2|11122.2|11129.3|11125.3|11123.1|11119.1|8417
1751554500000|2025-07-03 14:55:00|11124.7|11120.7|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|6642
1751554800000|2025-07-03 15:00:00|11127.8|11123.8|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|4486
1751555100000|2025-07-03 15:05:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|5876
1751555400000|2025-07-03 15:10:00|11124.7|11120.7|11132.5|11128.5|11132.5|11128.5|11124.7|11120.7|2064
1751555700000|2025-07-03 15:15:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|3218
1751556000000|2025-07-03 15:20:00|11127.8|11123.8|11129.3|11125.3|11132.5|11128.5|11127.8|11123.8|5554
1751556300000|2025-07-03 15:25:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|2961
1751556600000|2025-07-03 15:30:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|3667
1751556900000|2025-07-03 15:35:00|11127.8|11123.8|11134|11130|11134|11130|11127.8|11123.8|2164
1751557200000|2025-07-03 15:40:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|4238
1751557500000|2025-07-03 15:45:00|11135.6|11131.6|11130.9|11126.9|11135.6|11131.6|11130.9|11126.9|6073
1751557800000|2025-07-03 15:50:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|3368
1751558100000|2025-07-03 15:55:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|4693
1751558400000|2025-07-03 16:00:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|1499
1751558700000|2025-07-03 16:05:00|||||||||1045
1751559000000|2025-07-03 16:10:00|11124.7|11120.7|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|2177
1751559300000|2025-07-03 16:15:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|657
1751559600000|2025-07-03 16:20:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1316
1751559900000|2025-07-03 16:25:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1986
1751560200000|2025-07-03 16:30:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2313
1751560500000|2025-07-03 16:35:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|596
1751560800000|2025-07-03 16:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|3792
1751561100000|2025-07-03 16:45:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2044
1751561400000|2025-07-03 16:50:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|5120
1751561700000|2025-07-03 16:55:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|8435
1751562000000|2025-07-03 17:00:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|5439
1751562300000|2025-07-03 17:05:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|3348
1751562600000|2025-07-03 17:10:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|2850
1751562900000|2025-07-03 17:15:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1761
1751563200000|2025-07-03 17:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1872
1751563500000|2025-07-03 17:25:00|11120|11116|11120|11116|11120|11116|11120|11116|2055
1751563800000|2025-07-03 17:30:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|2313
1751564100000|2025-07-03 17:35:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|430
1751564400000|2025-07-03 17:40:00|11120|11116|11120|11116|11120|11116|11120|11116|842
1751564700000|2025-07-03 17:45:00|||||||||1810
1751565000000|2025-07-03 17:50:00|||||||||796
1751565300000|2025-07-03 17:55:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2107
1751565600000|2025-07-03 18:00:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|1685
1751565900000|2025-07-03 18:05:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|767
1751566200000|2025-07-03 18:10:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1306
1751566500000|2025-07-03 18:15:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3558
1751566800000|2025-07-03 18:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|153
1751567100000|2025-07-03 18:25:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|98
1751567400000|2025-07-03 18:30:00|||||||||981
1751567700000|2025-07-03 18:35:00|||||||||200
1751568000000|2025-07-03 18:40:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|435
1751568300000|2025-07-03 18:45:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1497
1751568600000|2025-07-03 18:50:00|||||||||119
1751568900000|2025-07-03 18:55:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|6800
1751569200000|2025-07-03 19:00:00|||||||||455
1751569500000|2025-07-03 19:05:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|422
1751569800000|2025-07-03 19:10:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1778
1751570100000|2025-07-03 19:15:00|||||||||360
1751570400000|2025-07-03 19:20:00|||||||||97
1751570700000|2025-07-03 19:25:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|691
1751571000000|2025-07-03 19:30:00|||||||||31
1751571300000|2025-07-03 19:35:00|||||||||106
1751571600000|2025-07-03 19:40:00|||||||||464
1751571900000|2025-07-03 19:45:00|||||||||324
1751572200000|2025-07-03 19:50:00|||||||||72
1751572500000|2025-07-03 19:55:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|1179
1751572800000|2025-07-03 20:00:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1253
1751573100000|2025-07-03 20:05:00|||||||||9
1751573400000|2025-07-03 20:10:00|||||||||141
1751573700000|2025-07-03 20:15:00|||||||||9
1751574000000|2025-07-03 20:20:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|482
1751574300000|2025-07-03 20:25:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|14
1751574600000|2025-07-03 20:30:00|||||||||14
1751574900000|2025-07-03 20:35:00|||||||||24
1751575200000|2025-07-03 20:40:00|||||||||26
1751575500000|2025-07-03 20:45:00|||||||||715
1751575800000|2025-07-03 20:50:00|||||||||235
1751576100000|2025-07-03 20:55:00|11127.8|11123.8|11127|11123|11127.8|11123.8|11126.2|11122.2|3333
1751580000000|2025-07-03 22:00:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|270
1751580300000|2025-07-03 22:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|61
1751580600000|2025-07-03 22:10:00|||||||||78
1751580900000|2025-07-03 22:15:00|||||||||183
1751581200000|2025-07-03 22:20:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|111
1751581500000|2025-07-03 22:25:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|30
1751581800000|2025-07-03 22:30:00|||||||||63
1751582100000|2025-07-03 22:35:00|||||||||10
1751582400000|2025-07-03 22:40:00|||||||||21
1751582700000|2025-07-03 22:45:00|||||||||111
1751583000000|2025-07-03 22:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|90
1751583600000|2025-07-03 23:00:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|87
1751583900000|2025-07-03 23:05:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|157
1751584200000|2025-07-03 23:10:00|||||||||1
1751584500000|2025-07-03 23:15:00|||||||||1
1751584800000|2025-07-03 23:20:00|||||||||20
1751585100000|2025-07-03 23:25:00|||||||||117
1751585400000|2025-07-03 23:30:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|104
1751585700000|2025-07-03 23:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|185
1751586000000|2025-07-03 23:40:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|231
1751586300000|2025-07-03 23:45:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|78
1751586600000|2025-07-03 23:50:00|||||||||3
1751586900000|2025-07-03 23:55:00|||||||||53
1751587200000|2025-07-04 00:00:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|28
1751587500000|2025-07-04 00:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|38
1751587800000|2025-07-04 00:10:00|||||||||432
1751588100000|2025-07-04 00:15:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1208
1751588400000|2025-07-04 00:20:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|389
1751588700000|2025-07-04 00:25:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|569
1751589000000|2025-07-04 00:30:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|611
1751589300000|2025-07-04 00:35:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|268
1751589600000|2025-07-04 00:40:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|50
1751589900000|2025-07-04 00:45:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|90
1751590200000|2025-07-04 00:50:00|||||||||234
1751590500000|2025-07-04 00:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|404
1751590800000|2025-07-04 01:00:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1481
1751591100000|2025-07-04 01:05:00|||||||||246
1751591400000|2025-07-04 01:10:00|||||||||125
1751591700000|2025-07-04 01:15:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|427
1751592000000|2025-07-04 01:20:00|||||||||156
1751592300000|2025-07-04 01:25:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|619
1751592600000|2025-07-04 01:30:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|132
1751592900000|2025-07-04 01:35:00|||||||||44
1751593200000|2025-07-04 01:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|299
1751593500000|2025-07-04 01:45:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|217
1751593800000|2025-07-04 01:50:00|||||||||284
1751594100000|2025-07-04 01:55:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|316
1751594400000|2025-07-04 02:00:00|||||||||34
1751594700000|2025-07-04 02:05:00|||||||||32
1751595000000|2025-07-04 02:10:00|11132.5|11128.5|11134|11130|11134|11130|11130.9|11126.9|2425
1751595300000|2025-07-04 02:15:00|||||||||129
1751595600000|2025-07-04 02:20:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|417
1751595900000|2025-07-04 02:25:00|||||||||117
1751596200000|2025-07-04 02:30:00|11134|11130|11134|11130|11134|11130|11134|11130|127
1751596500000|2025-07-04 02:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|439
1751596800000|2025-07-04 02:40:00|11134|11130|11134|11130|11134|11130|11134|11130|216
1751597100000|2025-07-04 02:45:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|83
1751597400000|2025-07-04 02:50:00|11133.3|11129.3|11134|11130|11134|11130|11132.5|11128.5|83
1751597700000|2025-07-04 02:55:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|258
1751598000000|2025-07-04 03:00:00|||||||||23
1751598300000|2025-07-04 03:05:00|||||||||58
1751598600000|2025-07-04 03:10:00|||||||||16
1751598900000|2025-07-04 03:15:00|||||||||17
1751599200000|2025-07-04 03:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|226
1751599500000|2025-07-04 03:25:00|||||||||60
1751599800000|2025-07-04 03:30:00|||||||||22
1751600100000|2025-07-04 03:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|316
1751600400000|2025-07-04 03:40:00|||||||||34
1751600700000|2025-07-04 03:45:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|199
1751601000000|2025-07-04 03:50:00|||||||||24
1751601300000|2025-07-04 03:55:00|||||||||14
1751601600000|2025-07-04 04:00:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|550
1751601900000|2025-07-04 04:05:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|162
1751602200000|2025-07-04 04:10:00|11134|11130|11134|11130|11134|11130|11134|11130|100
1751602500000|2025-07-04 04:15:00|||||||||22
1751602800000|2025-07-04 04:20:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1262
1751603100000|2025-07-04 04:25:00|||||||||6
1751603400000|2025-07-04 04:30:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|476
1751603700000|2025-07-04 04:35:00|||||||||74
1751604000000|2025-07-04 04:40:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|356
1751604300000|2025-07-04 04:45:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|194
1751604600000|2025-07-04 04:50:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|207
1751604900000|2025-07-04 04:55:00|||||||||85
1751605200000|2025-07-04 05:00:00|||||||||697
1751605500000|2025-07-04 05:05:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|275
1751605800000|2025-07-04 05:10:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1159
1751606100000|2025-07-04 05:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|51
1751606400000|2025-07-04 05:20:00|||||||||319
1751606700000|2025-07-04 05:25:00|||||||||239
1751607000000|2025-07-04 05:30:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|718
1751607300000|2025-07-04 05:35:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|296
1751607600000|2025-07-04 05:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|623
1751607900000|2025-07-04 05:45:00|||||||||330
1751608200000|2025-07-04 05:50:00|11140.3|11136.3|11143.4|11139.4|11143.4|11139.4|11140.3|11136.3|1835
1751608500000|2025-07-04 05:55:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1393
1751608800000|2025-07-04 06:00:00|11145|11141|11143.4|11139.4|11146.5|11142.5|11143.4|11139.4|1015
1751609100000|2025-07-04 06:05:00|||||||||112
1751609400000|2025-07-04 06:10:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1773
1751609700000|2025-07-04 06:15:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|116
1751610000000|2025-07-04 06:20:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|115
1751610300000|2025-07-04 06:25:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|496
1751610600000|2025-07-04 06:30:00|||||||||711
1751610900000|2025-07-04 06:35:00|||||||||277
1751611200000|2025-07-04 06:40:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|747
1751611500000|2025-07-04 06:45:00|||||||||45
1751611800000|2025-07-04 06:50:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1639
1751612100000|2025-07-04 06:55:00|||||||||890
1751612400000|2025-07-04 07:00:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|607
1751612700000|2025-07-04 07:05:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|303
1751613000000|2025-07-04 07:10:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|584
1751613300000|2025-07-04 07:15:00|11145|11141|11145|11141|11145|11141|11145|11141|1290
1751613600000|2025-07-04 07:20:00|||||||||2431
1751613900000|2025-07-04 07:25:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|803
1751614200000|2025-07-04 07:30:00|||||||||405
1751614500000|2025-07-04 07:35:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|151
1751614800000|2025-07-04 07:40:00|11145|11141|11145|11141|11145|11141|11145|11141|687
1751615100000|2025-07-04 07:45:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1713
1751615400000|2025-07-04 07:50:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|4219
1751615700000|2025-07-04 07:55:00|11148.9|11144.9|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1650
1751616000000|2025-07-04 08:00:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|361
1751616300000|2025-07-04 08:05:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1667
1751616600000|2025-07-04 08:10:00|||||||||520
1751616900000|2025-07-04 08:15:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|1837
1751617200000|2025-07-04 08:20:00|||||||||184
1751617500000|2025-07-04 08:25:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|680
1751617800000|2025-07-04 08:30:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1914
1751618100000|2025-07-04 08:35:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1475
1751618400000|2025-07-04 08:40:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1177
1751618700000|2025-07-04 08:45:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1093
1751619000000|2025-07-04 08:50:00|||||||||545
1751619300000|2025-07-04 08:55:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|878
1751619600000|2025-07-04 09:00:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|2104
1751619900000|2025-07-04 09:05:00|||||||||267
1751620200000|2025-07-04 09:10:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|771
1751620500000|2025-07-04 09:15:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|1365
1751620800000|2025-07-04 09:20:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|2083
1751621100000|2025-07-04 09:25:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|1295
1751621400000|2025-07-04 09:30:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|942
1751621700000|2025-07-04 09:35:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|609
1751622000000|2025-07-04 09:40:00|11148.1|11144.1|11146.5|11142.5|11148.1|11144.1|11146.5|11142.5|341
1751622300000|2025-07-04 09:45:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|2759
1751622600000|2025-07-04 09:50:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|1486
1751622900000|2025-07-04 09:55:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|2503
1751623200000|2025-07-04 10:00:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|504
1751623500000|2025-07-04 10:05:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|942
1751623800000|2025-07-04 10:10:00|||||||||79
1751624100000|2025-07-04 10:15:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1453
1751624400000|2025-07-04 10:20:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1455
1751624700000|2025-07-04 10:25:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|2026
1751625000000|2025-07-04 10:30:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|385
1751625300000|2025-07-04 10:35:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|403
1751625600000|2025-07-04 10:40:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|211
1751625900000|2025-07-04 10:45:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1609
1751626200000|2025-07-04 10:50:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|776
1751626500000|2025-07-04 10:55:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|578
1751626800000|2025-07-04 11:00:00|||||||||553
1751627100000|2025-07-04 11:05:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|1158
1751627400000|2025-07-04 11:10:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1088
1751627700000|2025-07-04 11:15:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|485
1751628000000|2025-07-04 11:20:00|11145|11141|11145|11141|11145|11141|11145|11141|239
1751628300000|2025-07-04 11:25:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|784
1751628600000|2025-07-04 11:30:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|95
1751628900000|2025-07-04 11:35:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|656
1751629200000|2025-07-04 11:40:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1414
1751629500000|2025-07-04 11:45:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|689
1751629800000|2025-07-04 11:50:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|527
1751630100000|2025-07-04 11:55:00|||||||||103
1751630400000|2025-07-04 12:00:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|420
1751630700000|2025-07-04 12:05:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|490
1751631000000|2025-07-04 12:10:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|429
1751631300000|2025-07-04 12:15:00|||||||||272
1751631600000|2025-07-04 12:20:00|||||||||146
1751631900000|2025-07-04 12:25:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|1169
1751632200000|2025-07-04 12:30:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1488
1751632500000|2025-07-04 12:35:00|||||||||560
1751632800000|2025-07-04 12:40:00|||||||||158
1751633100000|2025-07-04 12:45:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1316
1751633400000|2025-07-04 12:50:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|815
1751633700000|2025-07-04 12:55:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|461
1751634000000|2025-07-04 13:00:00|11143.4|11139.4|11145|11141|11145|11141|11141.8|11137.8|1417
1751634300000|2025-07-04 13:05:00|||||||||96
1751634600000|2025-07-04 13:10:00|||||||||78
1751634900000|2025-07-04 13:15:00|||||||||72
1751635200000|2025-07-04 13:20:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|1110
1751635500000|2025-07-04 13:25:00|||||||||23
1751635800000|2025-07-04 13:30:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|48
1751636100000|2025-07-04 13:35:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|618
1751636400000|2025-07-04 13:40:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|1382
1751636700000|2025-07-04 13:45:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1591
1751637000000|2025-07-04 13:50:00|||||||||431
1751637300000|2025-07-04 13:55:00|||||||||193
1751637600000|2025-07-04 14:00:00|||||||||147
1751637900000|2025-07-04 14:05:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|741
1751638200000|2025-07-04 14:10:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|1821
1751638500000|2025-07-04 14:15:00|11146.5|11142.5|11148.1|11144.1|11148.1|11144.1|11146.5|11142.5|384
1751638800000|2025-07-04 14:20:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|48
1751639100000|2025-07-04 14:25:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|623
1751639400000|2025-07-04 14:30:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|1001
1751639700000|2025-07-04 14:35:00|11145|11141|11145|11141|11145|11141|11145|11141|99
1751640000000|2025-07-04 14:40:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|1411
1751640300000|2025-07-04 14:45:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|247
1751640600000|2025-07-04 14:50:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|794
1751640900000|2025-07-04 14:55:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1895
1751641200000|2025-07-04 15:00:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|754
1751641500000|2025-07-04 15:05:00|||||||||451
1751641800000|2025-07-04 15:10:00|||||||||126
1751642100000|2025-07-04 15:15:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2062
1751642400000|2025-07-04 15:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|135
1751642700000|2025-07-04 15:25:00|11134|11130|11134|11130|11134|11130|11134|11130|858
1751643000000|2025-07-04 15:30:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|2292
1751643300000|2025-07-04 15:35:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|383
1751643600000|2025-07-04 15:40:00|||||||||89
1751643900000|2025-07-04 15:45:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|860
1751644200000|2025-07-04 15:50:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|274
1751644500000|2025-07-04 15:55:00|||||||||68
1751644800000|2025-07-04 16:00:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|1169
1751645100000|2025-07-04 16:05:00|||||||||28
1751645400000|2025-07-04 16:10:00|||||||||77
1751645700000|2025-07-04 16:15:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|422
1751646000000|2025-07-04 16:20:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|353
1751646300000|2025-07-04 16:25:00|||||||||191
1751646600000|2025-07-04 16:30:00|||||||||303
1751646900000|2025-07-04 16:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|377
1751647200000|2025-07-04 16:40:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|214
1751647500000|2025-07-04 16:45:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|237
1751647800000|2025-07-04 16:50:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|485
1751648100000|2025-07-04 16:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|814
1751839200000|2025-07-06 22:00:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11128.6|11124.6|1591
1751839500000|2025-07-06 22:05:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|508
1751839800000|2025-07-06 22:10:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|586
1751840100000|2025-07-06 22:15:00|||||||||288
1751840400000|2025-07-06 22:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|468
1751840700000|2025-07-06 22:25:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|270
1751841000000|2025-07-06 22:30:00|||||||||128
1751841300000|2025-07-06 22:35:00|||||||||2
1751841600000|2025-07-06 22:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|122
1751841900000|2025-07-06 22:45:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|439
1751842200000|2025-07-06 22:50:00|||||||||26
1751842500000|2025-07-06 22:55:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|377
1751842800000|2025-07-06 23:00:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|246
1751843100000|2025-07-06 23:05:00|||||||||465
1751843400000|2025-07-06 23:10:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|544
1751843700000|2025-07-06 23:15:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|947
1751844000000|2025-07-06 23:20:00|11136.4|11132.4|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|563
1751844300000|2025-07-06 23:25:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|20
1751844600000|2025-07-06 23:30:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1010
1751844900000|2025-07-06 23:35:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|341
1751845200000|2025-07-06 23:40:00|||||||||962
1751845500000|2025-07-06 23:45:00|||||||||261
1751845800000|2025-07-06 23:50:00|||||||||10
1751846100000|2025-07-06 23:55:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|266
1751846400000|2025-07-07 00:00:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|341
1751846700000|2025-07-07 00:05:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|636
1751847000000|2025-07-07 00:10:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2247
1751847300000|2025-07-07 00:15:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11134|11130|1169
1751847600000|2025-07-07 00:20:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|813
1751847900000|2025-07-07 00:25:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|1499
1751848200000|2025-07-07 00:30:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|243
1751848500000|2025-07-07 00:35:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|176
1751848800000|2025-07-07 00:40:00|||||||||3
1751849100000|2025-07-07 00:45:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|277
1751849400000|2025-07-07 00:50:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|506
1751849700000|2025-07-07 00:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|453
1751850000000|2025-07-07 01:00:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|361
1751850300000|2025-07-07 01:05:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|611
1751850600000|2025-07-07 01:10:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|789
1751850900000|2025-07-07 01:15:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|310
1751851200000|2025-07-07 01:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|335
1751851500000|2025-07-07 01:25:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|424
1751851800000|2025-07-07 01:30:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|87
1751852100000|2025-07-07 01:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|418
1751852400000|2025-07-07 01:40:00|||||||||20
1751852700000|2025-07-07 01:45:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|301
1751853000000|2025-07-07 01:50:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|316
1751853300000|2025-07-07 01:55:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|854
1751853600000|2025-07-07 02:00:00|||||||||2
1751853900000|2025-07-07 02:05:00|||||||||26
1751854200000|2025-07-07 02:10:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|65
1751854500000|2025-07-07 02:15:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|208
1751854800000|2025-07-07 02:20:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|619
1751855100000|2025-07-07 02:25:00|||||||||209
1751855400000|2025-07-07 02:30:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|227
1751855700000|2025-07-07 02:35:00|11134|11130|11134|11130|11134|11130|11134|11130|126
1751856000000|2025-07-07 02:40:00|||||||||1
1751856300000|2025-07-07 02:45:00|||||||||140
1751856600000|2025-07-07 02:50:00|||||||||2
1751856900000|2025-07-07 02:55:00|||||||||265
1751857200000|2025-07-07 03:00:00|||||||||246
1751857500000|2025-07-07 03:05:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|343
1751857800000|2025-07-07 03:10:00|||||||||6
1751858100000|2025-07-07 03:15:00|||||||||12
1751858400000|2025-07-07 03:20:00|||||||||152
1751858700000|2025-07-07 03:25:00|||||||||62
1751859000000|2025-07-07 03:30:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|210
1751859300000|2025-07-07 03:35:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|320
1751859600000|2025-07-07 03:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|201
1751859900000|2025-07-07 03:45:00|||||||||121
1751860200000|2025-07-07 03:50:00|11134|11130|11134|11130|11134|11130|11134|11130|51
1751860500000|2025-07-07 03:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|270
1751860800000|2025-07-07 04:00:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|278
1751861100000|2025-07-07 04:05:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|480
1751861400000|2025-07-07 04:10:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|230
1751861700000|2025-07-07 04:15:00|||||||||36
1751862000000|2025-07-07 04:20:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|117
1751862300000|2025-07-07 04:25:00|||||||||2
1751862600000|2025-07-07 04:30:00|||||||||18
1751862900000|2025-07-07 04:35:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|438
1751863200000|2025-07-07 04:40:00|||||||||2
1751863500000|2025-07-07 04:45:00|||||||||93
1751863800000|2025-07-07 04:50:00|||||||||7
1751864100000|2025-07-07 04:55:00|||||||||423
1751864400000|2025-07-07 05:00:00|||||||||674
1751864700000|2025-07-07 05:05:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|533
1751865000000|2025-07-07 05:10:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|119
1751865300000|2025-07-07 05:15:00|||||||||35
1751865600000|2025-07-07 05:20:00|||||||||5
1751865900000|2025-07-07 05:25:00|||||||||1061
1751866200000|2025-07-07 05:30:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|518
1751866500000|2025-07-07 05:35:00|11133.3|11129.3|11134|11130|11134|11130|11133.3|11129.3|383
1751866800000|2025-07-07 05:40:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|106
1751867100000|2025-07-07 05:45:00|11134|11130|11134|11130|11134|11130|11134|11130|158
1751867400000|2025-07-07 05:50:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|338
1751867700000|2025-07-07 05:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|233
1751868000000|2025-07-07 06:00:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|382
1751868300000|2025-07-07 06:05:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11130.9|11126.9|1040
1751868600000|2025-07-07 06:10:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|979
1751868900000|2025-07-07 06:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|596
1751869200000|2025-07-07 06:20:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|585
1751869500000|2025-07-07 06:25:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1819
1751869800000|2025-07-07 06:30:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|647
1751870100000|2025-07-07 06:35:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|844
1751870400000|2025-07-07 06:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|428
1751870700000|2025-07-07 06:45:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|524
1751871000000|2025-07-07 06:50:00|11135.6|11131.6|11132.5|11128.5|11135.6|11131.6|11132.5|11128.5|966
1751871300000|2025-07-07 06:55:00|11130.9|11126.9|11134|11130|11134|11130|11130.9|11126.9|1312
1751871600000|2025-07-07 07:00:00|11135.6|11131.6|11129.3|11125.3|11135.6|11131.6|11129.3|11125.3|2786
1751871900000|2025-07-07 07:05:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1884
1751872200000|2025-07-07 07:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|805
1751872500000|2025-07-07 07:15:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1031
1751872800000|2025-07-07 07:20:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1030
1751873100000|2025-07-07 07:25:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|3618
1751873400000|2025-07-07 07:30:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|854
1751873700000|2025-07-07 07:35:00|||||||||198
1751874000000|2025-07-07 07:40:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|2579
1751874300000|2025-07-07 07:45:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1841
1751874600000|2025-07-07 07:50:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|4719
1751874900000|2025-07-07 07:55:00|||||||||166
1751875200000|2025-07-07 08:00:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|4804
1751875500000|2025-07-07 08:05:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|3103
1751875800000|2025-07-07 08:10:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11123.1|11119.1|3424
1751876100000|2025-07-07 08:15:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|1308
1751876400000|2025-07-07 08:20:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|975
1751876700000|2025-07-07 08:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|640
1751877000000|2025-07-07 08:30:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|2440
1751877300000|2025-07-07 08:35:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|3030
1751877600000|2025-07-07 08:40:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|532
1751877900000|2025-07-07 08:45:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|490
1751878200000|2025-07-07 08:50:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1285
1751878500000|2025-07-07 08:55:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|300
1751878800000|2025-07-07 09:00:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|688
1751879100000|2025-07-07 09:05:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1267
1751879400000|2025-07-07 09:10:00|11123.1|11119.1|11120|11116|11124.7|11120.7|11120|11116|987
1751879700000|2025-07-07 09:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|2235
1751880000000|2025-07-07 09:20:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|645
1751880300000|2025-07-07 09:25:00|||||||||369
1751880600000|2025-07-07 09:30:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1777
1751880900000|2025-07-07 09:35:00|||||||||472
1751881200000|2025-07-07 09:40:00|||||||||209
1751881500000|2025-07-07 09:45:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|828
1751881800000|2025-07-07 09:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|606
1751882100000|2025-07-07 09:55:00|||||||||308
1751882400000|2025-07-07 10:00:00|11120|11116|11120|11116|11120|11116|11120|11116|3525
1751882700000|2025-07-07 10:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|425
1751883000000|2025-07-07 10:10:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1938
1751883300000|2025-07-07 10:15:00|||||||||206
1751883600000|2025-07-07 10:20:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|4088
1751883900000|2025-07-07 10:25:00|||||||||824
1751884200000|2025-07-07 10:30:00|||||||||357
1751884500000|2025-07-07 10:35:00|11120|11116|11120|11116|11120|11116|11120|11116|492
1751884800000|2025-07-07 10:40:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|621
1751885100000|2025-07-07 10:45:00|||||||||335
1751885400000|2025-07-07 10:50:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|233
1751885700000|2025-07-07 10:55:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2134
1751886000000|2025-07-07 11:00:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|472
1751886300000|2025-07-07 11:05:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|853
1751886600000|2025-07-07 11:10:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1297
1751886900000|2025-07-07 11:15:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|173
1751887200000|2025-07-07 11:20:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2478
1751887500000|2025-07-07 11:25:00|11120|11116|11120|11116|11120|11116|11120|11116|479
1751887800000|2025-07-07 11:30:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|664
1751888100000|2025-07-07 11:35:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|2641
1751888400000|2025-07-07 11:40:00|||||||||618
1751888700000|2025-07-07 11:45:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|221
1751889000000|2025-07-07 11:50:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3690
1751889300000|2025-07-07 11:55:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|5809
1751889600000|2025-07-07 12:00:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11115.3|11111.3|4814
1751889900000|2025-07-07 12:05:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|4491
1751890200000|2025-07-07 12:10:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2136
1751890500000|2025-07-07 12:15:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1564
1751890800000|2025-07-07 12:20:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11112.2|11108.2|8410
1751891100000|2025-07-07 12:25:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|1844
1751891400000|2025-07-07 12:30:00|11113.7|11109.7|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|2328
1751891700000|2025-07-07 12:35:00|11117.6|11113.6|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1800
1751892000000|2025-07-07 12:40:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|5265
1751892300000|2025-07-07 12:45:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|850
1751892600000|2025-07-07 12:50:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|1366
1751892900000|2025-07-07 12:55:00|11118.4|11114.4|11112.2|11108.2|11118.4|11114.4|11112.2|11108.2|12377
1751893200000|2025-07-07 13:00:00|11113.7|11109.7|11120|11116|11120|11116|11113.7|11109.7|5402
1751893500000|2025-07-07 13:05:00|11118.4|11114.4|11116.8|11112.8|11123.1|11119.1|11116.8|11112.8|6249
1751893800000|2025-07-07 13:10:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|5970
1751894100000|2025-07-07 13:15:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|6221
1751894400000|2025-07-07 13:20:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2648
1751894700000|2025-07-07 13:25:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2063
1751895000000|2025-07-07 13:30:00|11112.2|11108.2|11110.6|11106.6|11115.3|11111.3|11109|11105|4508
1751895300000|2025-07-07 13:35:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|2977
1751895600000|2025-07-07 13:40:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|3793
1751895900000|2025-07-07 13:45:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|4727
1751896200000|2025-07-07 13:50:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|2932
1751896500000|2025-07-07 13:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2129
1751896800000|2025-07-07 14:00:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|3306
1751897100000|2025-07-07 14:05:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|3046
1751897400000|2025-07-07 14:10:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2609
1751897700000|2025-07-07 14:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2440
1751898000000|2025-07-07 14:20:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|4371
1751898300000|2025-07-07 14:25:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2784
1751898600000|2025-07-07 14:30:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|5873
1751898900000|2025-07-07 14:35:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2956
1751899200000|2025-07-07 14:40:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|3959
1751899500000|2025-07-07 14:45:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|3235
1751899800000|2025-07-07 14:50:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|4341
1751900100000|2025-07-07 14:55:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|4829
1751900400000|2025-07-07 15:00:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|2789
1751900700000|2025-07-07 15:05:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1560
1751901000000|2025-07-07 15:10:00|||||||||875
1751901300000|2025-07-07 15:15:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|4469
1751901600000|2025-07-07 15:20:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|6258
1751901900000|2025-07-07 15:25:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|5675
1751902200000|2025-07-07 15:30:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|6074
1751902500000|2025-07-07 15:35:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|2460
1751902800000|2025-07-07 15:40:00|||||||||405
1751903100000|2025-07-07 15:45:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1796
1751903400000|2025-07-07 15:50:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|2687
1751903700000|2025-07-07 15:55:00|||||||||1057
1751904000000|2025-07-07 16:00:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2992
1751904300000|2025-07-07 16:05:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|2079
1751904600000|2025-07-07 16:10:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2242
1751904900000|2025-07-07 16:15:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1543
1751905200000|2025-07-07 16:20:00|11102.8|11098.8|11104.3|11100.3|11107.5|11103.5|11101.2|11097.2|8128
1751905500000|2025-07-07 16:25:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|4167
1751905800000|2025-07-07 16:30:00|11102.8|11098.8|11099.7|11095.7|11104.3|11100.3|11098.1|11094.1|4282
1751906100000|2025-07-07 16:35:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|3310
1751906400000|2025-07-07 16:40:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|2709
1751906700000|2025-07-07 16:45:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1212
1751907000000|2025-07-07 16:50:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1288
1751907300000|2025-07-07 16:55:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2257
1751907600000|2025-07-07 17:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|3215
1751907900000|2025-07-07 17:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|1297
1751908200000|2025-07-07 17:10:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1293
1751908500000|2025-07-07 17:15:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|873
1751908800000|2025-07-07 17:20:00|||||||||997
1751909100000|2025-07-07 17:25:00|||||||||1068
1751909400000|2025-07-07 17:30:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|6193
1751909700000|2025-07-07 17:35:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|432
1751910000000|2025-07-07 17:40:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2290
1751910300000|2025-07-07 17:45:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|4072
1751910600000|2025-07-07 17:50:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1922
1751910900000|2025-07-07 17:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2469
1751911200000|2025-07-07 18:00:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1202
1751911500000|2025-07-07 18:05:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|1120
1751911800000|2025-07-07 18:10:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2272
1751912100000|2025-07-07 18:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2755
1751912400000|2025-07-07 18:20:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|1606
1751912700000|2025-07-07 18:25:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|3126
1751913000000|2025-07-07 18:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|5023
1751913300000|2025-07-07 18:35:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1626
1751913600000|2025-07-07 18:40:00|||||||||642
1751913900000|2025-07-07 18:45:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1746
1751914200000|2025-07-07 18:50:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1237
1751914500000|2025-07-07 18:55:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|19793
1751914800000|2025-07-07 19:00:00|||||||||2388
1751915100000|2025-07-07 19:05:00|11093.4|11089.4|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|4168
1751915400000|2025-07-07 19:10:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2266
1751915700000|2025-07-07 19:15:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|3964
1751916000000|2025-07-07 19:20:00|||||||||1473
1751916300000|2025-07-07 19:25:00|||||||||3709
1751916600000|2025-07-07 19:30:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|4057
1751916900000|2025-07-07 19:35:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1807
1751917200000|2025-07-07 19:40:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|8441
1751917500000|2025-07-07 19:45:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|1642
1751917800000|2025-07-07 19:50:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|2479
1751918100000|2025-07-07 19:55:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|3339
1751918400000|2025-07-07 20:00:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|6063
1751918700000|2025-07-07 20:05:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1975
1751919000000|2025-07-07 20:10:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2004
1751919300000|2025-07-07 20:15:00|||||||||654
1751919600000|2025-07-07 20:20:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|257
1751919900000|2025-07-07 20:25:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1154
1751920200000|2025-07-07 20:30:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|3317
1751920500000|2025-07-07 20:35:00|||||||||757
1751920800000|2025-07-07 20:40:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1725
1751921100000|2025-07-07 20:45:00|||||||||341
1751921400000|2025-07-07 20:50:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|5113
1751921700000|2025-07-07 20:55:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1721
1751925600000|2025-07-07 22:00:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|866
1751925900000|2025-07-07 22:05:00|||||||||631
1751926200000|2025-07-07 22:10:00|||||||||25
1751926500000|2025-07-07 22:15:00|||||||||5
1751926800000|2025-07-07 22:20:00|11103.6|11099.6|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|253
1751927100000|2025-07-07 22:25:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|214
1751927400000|2025-07-07 22:30:00|||||||||1
1751927700000|2025-07-07 22:35:00|||||||||50
1751928000000|2025-07-07 22:40:00|||||||||188
1751928300000|2025-07-07 22:45:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|533
1751928600000|2025-07-07 22:50:00|||||||||114
1751928900000|2025-07-07 22:55:00|||||||||8
1751929200000|2025-07-07 23:00:00|||||||||38
1751929500000|2025-07-07 23:05:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|559
1751929800000|2025-07-07 23:10:00|||||||||77
1751930100000|2025-07-07 23:15:00|||||||||48
1751930400000|2025-07-07 23:20:00|||||||||65
1751930700000|2025-07-07 23:25:00|||||||||318
1751931000000|2025-07-07 23:30:00|||||||||1
1751931300000|2025-07-07 23:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|200
1751931600000|2025-07-07 23:40:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|194
1751931900000|2025-07-07 23:45:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|592
1751932200000|2025-07-07 23:50:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|379
1751932500000|2025-07-07 23:55:00|11102|11098|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|246
1751932800000|2025-07-08 00:00:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|690
1751933100000|2025-07-08 00:05:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|368
1751933400000|2025-07-08 00:10:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|449
1751933700000|2025-07-08 00:15:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|1340
1751934000000|2025-07-08 00:20:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|889
1751934300000|2025-07-08 00:25:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|724
1751934600000|2025-07-08 00:30:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1842
1751934900000|2025-07-08 00:35:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|2042
1751935200000|2025-07-08 00:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|755
1751935500000|2025-07-08 00:45:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|501
1751935800000|2025-07-08 00:50:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|233
1751936100000|2025-07-08 00:55:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|857
1751936400000|2025-07-08 01:00:00|11097.3|11093.3|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1216
1751936700000|2025-07-08 01:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|574
1751937000000|2025-07-08 01:10:00|||||||||173
1751937300000|2025-07-08 01:15:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|398
1751937600000|2025-07-08 01:20:00|||||||||220
1751937900000|2025-07-08 01:25:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|810
1751938200000|2025-07-08 01:30:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1317
1751938500000|2025-07-08 01:35:00|||||||||29
1751938800000|2025-07-08 01:40:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|807
1751939100000|2025-07-08 01:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|269
1751939400000|2025-07-08 01:50:00|||||||||27
1751939700000|2025-07-08 01:55:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|277
1751940000000|2025-07-08 02:00:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|434
1751940300000|2025-07-08 02:05:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1766
1751940600000|2025-07-08 02:10:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|693
1751940900000|2025-07-08 02:15:00|||||||||162
1751941200000|2025-07-08 02:20:00|||||||||152
1751941500000|2025-07-08 02:25:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|434
1751941800000|2025-07-08 02:30:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|341
1751942100000|2025-07-08 02:35:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|541
1751942400000|2025-07-08 02:40:00|||||||||177
1751942700000|2025-07-08 02:45:00|||||||||35
1751943000000|2025-07-08 02:50:00|||||||||61
1751943300000|2025-07-08 02:55:00|||||||||43
1751943600000|2025-07-08 03:00:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|212
1751943900000|2025-07-08 03:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|111
1751944200000|2025-07-08 03:10:00|||||||||305
1751944500000|2025-07-08 03:15:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|399
1751944800000|2025-07-08 03:20:00|||||||||10
1751945100000|2025-07-08 03:25:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|18
1751945400000|2025-07-08 03:30:00|||||||||9
1751945700000|2025-07-08 03:35:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|77
1751946000000|2025-07-08 03:40:00|||||||||7
1751946300000|2025-07-08 03:45:00|||||||||12
1751946600000|2025-07-08 03:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|198
1751946900000|2025-07-08 03:55:00|||||||||63
1751947200000|2025-07-08 04:00:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|289
1751947800000|2025-07-08 04:10:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|251
1751948100000|2025-07-08 04:15:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|30
1751948400000|2025-07-08 04:20:00|||||||||46
1751948700000|2025-07-08 04:25:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|424
1751949000000|2025-07-08 04:30:00|11098.1|11094.1|11099.7|11095.7|11104.3|11100.3|11096.5|11092.5|14577
1751949300000|2025-07-08 04:35:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|253
1751949600000|2025-07-08 04:40:00|11100.4|11096.4|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|743
1751949900000|2025-07-08 04:45:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|736
1751950200000|2025-07-08 04:50:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|825
1751950500000|2025-07-08 04:55:00|||||||||21
1751950800000|2025-07-08 05:00:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|206
1751951100000|2025-07-08 05:05:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|255
1751951400000|2025-07-08 05:10:00|||||||||206
1751951700000|2025-07-08 05:15:00|||||||||22
1751952000000|2025-07-08 05:20:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|257
1751952300000|2025-07-08 05:25:00|||||||||193
1751952600000|2025-07-08 05:30:00|||||||||174
1751952900000|2025-07-08 05:35:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|251
1751953200000|2025-07-08 05:40:00|||||||||21
1751953500000|2025-07-08 05:45:00|||||||||202
1751953800000|2025-07-08 05:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|313
1751954100000|2025-07-08 05:55:00|11095|11091|11095|11091|11095|11091|11095|11091|1501
1751954400000|2025-07-08 06:00:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1147
1751954700000|2025-07-08 06:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1756
1751955000000|2025-07-08 06:10:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|815
1751955300000|2025-07-08 06:15:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|964
1751955600000|2025-07-08 06:20:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|1024
1751955900000|2025-07-08 06:25:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|476
1751956200000|2025-07-08 06:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1527
1751956500000|2025-07-08 06:35:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|1166
1751956800000|2025-07-08 06:40:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|820
1751957100000|2025-07-08 06:45:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|2154
1751957400000|2025-07-08 06:50:00|||||||||424
1751957700000|2025-07-08 06:55:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1708
1751958000000|2025-07-08 07:00:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11091.8|11087.8|1859
1751958300000|2025-07-08 07:05:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|677
1751958600000|2025-07-08 07:10:00|11098.1|11094.1|11093.4|11089.4|11098.1|11094.1|11093.4|11089.4|2082
1751958900000|2025-07-08 07:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1236
1751959200000|2025-07-08 07:20:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|821
1751959500000|2025-07-08 07:25:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1745
1751959800000|2025-07-08 07:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1986
1751960100000|2025-07-08 07:35:00|11091.1|11087.1|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2484
1751960400000|2025-07-08 07:40:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1968
1751960700000|2025-07-08 07:45:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|705
1751961000000|2025-07-08 07:50:00|||||||||1116
1751961300000|2025-07-08 07:55:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2894
1751961600000|2025-07-08 08:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|3618
1751961900000|2025-07-08 08:05:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|2300
1751962200000|2025-07-08 08:10:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11084|11080|6714
1751962500000|2025-07-08 08:15:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|2963
1751962800000|2025-07-08 08:20:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|5247
1751963100000|2025-07-08 08:25:00|||||||||1286
1751963400000|2025-07-08 08:30:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|615
1751963700000|2025-07-08 08:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3013
1751964000000|2025-07-08 08:40:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|8636
1751964300000|2025-07-08 08:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|3227
1751964600000|2025-07-08 08:50:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|359
1751964900000|2025-07-08 08:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1590
1751965200000|2025-07-08 09:00:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|3633
1751965500000|2025-07-08 09:05:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1231
1751965800000|2025-07-08 09:10:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1783
1751966100000|2025-07-08 09:15:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1284
1751966400000|2025-07-08 09:20:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|3886
1751966700000|2025-07-08 09:25:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1026
1751967000000|2025-07-08 09:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|973
1751967300000|2025-07-08 09:35:00|11084|11080|11084|11080|11084|11080|11084|11080|855
1751967600000|2025-07-08 09:40:00|||||||||117
1751967900000|2025-07-08 09:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1566
1751968200000|2025-07-08 09:50:00|11084|11080|11084|11080|11084|11080|11084|11080|657
1751968500000|2025-07-08 09:55:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|902
1751968800000|2025-07-08 10:00:00|||||||||1451
1751969100000|2025-07-08 10:05:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|4384
1751969400000|2025-07-08 10:10:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|1560
1751969700000|2025-07-08 10:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|523
1751970000000|2025-07-08 10:20:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|3211
1751970300000|2025-07-08 10:25:00|11084|11080|11084|11080|11084|11080|11084|11080|1440
1751970600000|2025-07-08 10:30:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|2532
1751970900000|2025-07-08 10:35:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|4062
1751971200000|2025-07-08 10:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|2105
1751971500000|2025-07-08 10:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1599
1751971800000|2025-07-08 10:50:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|4457
1751972100000|2025-07-08 10:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|189
1751972400000|2025-07-08 11:00:00|||||||||249
1751972700000|2025-07-08 11:05:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|805
1751973000000|2025-07-08 11:10:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|2265
1751973300000|2025-07-08 11:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|2631
1751973600000|2025-07-08 11:20:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|854
1751973900000|2025-07-08 11:25:00|11084|11080|11084|11080|11084|11080|11084|11080|949
1751974200000|2025-07-08 11:30:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|2302
1751974500000|2025-07-08 11:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1191
1751974800000|2025-07-08 11:40:00|||||||||327
1751975100000|2025-07-08 11:45:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1275
1751975400000|2025-07-08 11:50:00|11083.3|11079.3|11082.5|11078.5|11084|11080|11082.5|11078.5|2341
1751975700000|2025-07-08 11:55:00|11084|11080|11084|11080|11084|11080|11083.3|11079.3|5216
1751976000000|2025-07-08 12:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2278
1751976300000|2025-07-08 12:05:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|2631
1751976600000|2025-07-08 12:10:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|4702
1751976900000|2025-07-08 12:15:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|3097
1751977200000|2025-07-08 12:20:00|11080.9|11076.9|11079.3|11075.3|11084|11080|11079.3|11075.3|5436
1751977500000|2025-07-08 12:25:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|4146
1751977800000|2025-07-08 12:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1661
1751978100000|2025-07-08 12:35:00|||||||||2090
1751978400000|2025-07-08 12:40:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|5339
1751978700000|2025-07-08 12:45:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|5013
1751979000000|2025-07-08 12:50:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|7687
1751979300000|2025-07-08 12:55:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|5571
1751979600000|2025-07-08 13:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|4419
1751979900000|2025-07-08 13:05:00|11074.7|11070.7|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|1457
1751980200000|2025-07-08 13:10:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|3348
1751980500000|2025-07-08 13:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|5906
1751980800000|2025-07-08 13:20:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|5046
1751981100000|2025-07-08 13:25:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|5354
1751981400000|2025-07-08 13:30:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|1302
1751981700000|2025-07-08 13:35:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|3254
1751982000000|2025-07-08 13:40:00|11070|11066|11074.7|11070.7|11074.7|11070.7|11070|11066|5722
1751982300000|2025-07-08 13:45:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|2356
1751982600000|2025-07-08 13:50:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|1926
1751982900000|2025-07-08 13:55:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|4486
1751983200000|2025-07-08 14:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|4235
1751983500000|2025-07-08 14:05:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3521
1751983800000|2025-07-08 14:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2246
1751984100000|2025-07-08 14:15:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1775
1751984400000|2025-07-08 14:20:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1902
1751984700000|2025-07-08 14:25:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|3582
1751985000000|2025-07-08 14:30:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2990
1751985300000|2025-07-08 14:35:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1557
1751985600000|2025-07-08 14:40:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|4040
1751985900000|2025-07-08 14:45:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|5587
1751986200000|2025-07-08 14:50:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|6108
1751986500000|2025-07-08 14:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|2275
1751986800000|2025-07-08 15:00:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|6157
1751987100000|2025-07-08 15:05:00|11079.3|11075.3|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|4236
1751987400000|2025-07-08 15:10:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|4765
1751987700000|2025-07-08 15:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|4419
1751988000000|2025-07-08 15:20:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2860
1751988300000|2025-07-08 15:25:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|6247
1751988600000|2025-07-08 15:30:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3133
1751988900000|2025-07-08 15:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3027
1751989200000|2025-07-08 15:40:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1206
1751989500000|2025-07-08 15:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|3018
1751989800000|2025-07-08 15:50:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1781
1751990100000|2025-07-08 15:55:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|687
1751990400000|2025-07-08 16:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|4405
1751990700000|2025-07-08 16:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1458
1751991000000|2025-07-08 16:10:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|6194
1751991300000|2025-07-08 16:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|998
1751991600000|2025-07-08 16:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1090
1751991900000|2025-07-08 16:25:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1297
1751992200000|2025-07-08 16:30:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|2815
1751992500000|2025-07-08 16:35:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|547
1751992800000|2025-07-08 16:40:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1667
1751993100000|2025-07-08 16:45:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1124
1751993400000|2025-07-08 16:50:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1444
1751993700000|2025-07-08 16:55:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2075
1751994000000|2025-07-08 17:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|5483
1751994300000|2025-07-08 17:05:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|3492
1751994600000|2025-07-08 17:10:00|11074.7|11070.7|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1636
1751994900000|2025-07-08 17:15:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|1620
1751995200000|2025-07-08 17:20:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|2479
1751995500000|2025-07-08 17:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1990
1751995800000|2025-07-08 17:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1736
1751996100000|2025-07-08 17:35:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1638
1751996400000|2025-07-08 17:40:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1221
1751996700000|2025-07-08 17:45:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|363
1751997000000|2025-07-08 17:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1613
1751997300000|2025-07-08 17:55:00|||||||||749
1751997600000|2025-07-08 18:00:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2787
1751997900000|2025-07-08 18:05:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|631
1751998200000|2025-07-08 18:10:00|||||||||954
1751998500000|2025-07-08 18:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|746
1751998800000|2025-07-08 18:20:00|||||||||445
1751999100000|2025-07-08 18:25:00|||||||||1852
1751999400000|2025-07-08 18:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1191
1751999700000|2025-07-08 18:35:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|3660
1752000000000|2025-07-08 18:40:00|||||||||1478
1752000300000|2025-07-08 18:45:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1241
1752000600000|2025-07-08 18:50:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1409
1752000900000|2025-07-08 18:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|8088
1752001200000|2025-07-08 19:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|3006
1752001500000|2025-07-08 19:05:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|551
1752001800000|2025-07-08 19:10:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1980
1752002100000|2025-07-08 19:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2105
1752002400000|2025-07-08 19:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1102
1752002700000|2025-07-08 19:25:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1040
1752003000000|2025-07-08 19:30:00|||||||||884
1752003300000|2025-07-08 19:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2654
1752003600000|2025-07-08 19:40:00|||||||||1035
1752003900000|2025-07-08 19:45:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1634
1752004200000|2025-07-08 19:50:00|||||||||1570
1752004500000|2025-07-08 19:55:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|7769
1752004800000|2025-07-08 20:00:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|6523
1752005100000|2025-07-08 20:05:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|11020
1752005400000|2025-07-08 20:10:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1736
1752005700000|2025-07-08 20:15:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|705
1752006000000|2025-07-08 20:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|2578
1752006300000|2025-07-08 20:25:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|561
1752006600000|2025-07-08 20:30:00|||||||||2647
1752006900000|2025-07-08 20:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1745
1752007200000|2025-07-08 20:40:00|||||||||541
1752007500000|2025-07-08 20:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|421
1752007800000|2025-07-08 20:50:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1773
1752008100000|2025-07-08 20:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2125
1752012000000|2025-07-08 22:00:00|11087.9|11083.9|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|441
1752012300000|2025-07-08 22:05:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1172
1752012600000|2025-07-08 22:10:00|||||||||9
1752012900000|2025-07-08 22:15:00|||||||||796
1752013200000|2025-07-08 22:20:00|||||||||14
1752013500000|2025-07-08 22:25:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|370
1752013800000|2025-07-08 22:30:00|||||||||20
1752014100000|2025-07-08 22:35:00|||||||||11
1752014400000|2025-07-08 22:40:00|||||||||159
1752014700000|2025-07-08 22:45:00|||||||||15
1752015000000|2025-07-08 22:50:00|||||||||157
1752015300000|2025-07-08 22:55:00|||||||||401
1752015600000|2025-07-08 23:00:00|||||||||30
1752015900000|2025-07-08 23:05:00|||||||||208
1752016200000|2025-07-08 23:10:00|||||||||102
1752016500000|2025-07-08 23:15:00|||||||||3
1752016800000|2025-07-08 23:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|642
1752017100000|2025-07-08 23:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|411
1752017400000|2025-07-08 23:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|402
1752017700000|2025-07-08 23:35:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|390
1752018000000|2025-07-08 23:40:00|||||||||336
1752018300000|2025-07-08 23:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|226
1752018600000|2025-07-08 23:50:00|||||||||11
1752018900000|2025-07-08 23:55:00|||||||||132
1752019200000|2025-07-09 00:00:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3567
1752019500000|2025-07-09 00:05:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|729
1752019800000|2025-07-09 00:10:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|682
1752020100000|2025-07-09 00:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|693
1752020400000|2025-07-09 00:20:00|||||||||263
1752020700000|2025-07-09 00:25:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|305
1752021000000|2025-07-09 00:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|689
1752021300000|2025-07-09 00:35:00|||||||||254
1752021600000|2025-07-09 00:40:00|||||||||34
1752021900000|2025-07-09 00:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|475
1752022200000|2025-07-09 00:50:00|||||||||433
1752022500000|2025-07-09 00:55:00|||||||||100
1752022800000|2025-07-09 01:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|777
1752023100000|2025-07-09 01:05:00|11084|11080|11084|11080|11084|11080|11084|11080|121
1752023400000|2025-07-09 01:10:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1160
1752023700000|2025-07-09 01:15:00|11084|11080|11084|11080|11084|11080|11084|11080|354
1752024000000|2025-07-09 01:20:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|171
1752024300000|2025-07-09 01:25:00|||||||||159
1752024600000|2025-07-09 01:30:00|11087.2|11083.2|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|3301
1752024900000|2025-07-09 01:35:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1162
1752025200000|2025-07-09 01:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|521
1752025500000|2025-07-09 01:45:00|||||||||346
1752025800000|2025-07-09 01:50:00|||||||||125
1752026100000|2025-07-09 01:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|830
1752026400000|2025-07-09 02:00:00|||||||||1814
1752026700000|2025-07-09 02:05:00|||||||||263
1752027000000|2025-07-09 02:10:00|||||||||128
1752027300000|2025-07-09 02:15:00|||||||||18
1752027600000|2025-07-09 02:20:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|251
1752027900000|2025-07-09 02:25:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|150
1752028200000|2025-07-09 02:30:00|||||||||9
1752028500000|2025-07-09 02:35:00|||||||||120
1752028800000|2025-07-09 02:40:00|||||||||5
1752029100000|2025-07-09 02:45:00|||||||||21
1752029400000|2025-07-09 02:50:00|||||||||29
1752029700000|2025-07-09 02:55:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|923
1752030000000|2025-07-09 03:00:00|||||||||40
1752030300000|2025-07-09 03:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|120
1752030600000|2025-07-09 03:10:00|||||||||165
1752030900000|2025-07-09 03:15:00|||||||||490
1752031200000|2025-07-09 03:20:00|||||||||106
1752031500000|2025-07-09 03:25:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|572
1752031800000|2025-07-09 03:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1981
1752032100000|2025-07-09 03:35:00|||||||||2077
1752032400000|2025-07-09 03:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1405
1752032700000|2025-07-09 03:45:00|||||||||506
1752033000000|2025-07-09 03:50:00|||||||||13
1752033300000|2025-07-09 03:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|525
1752033600000|2025-07-09 04:00:00|||||||||695
1752033900000|2025-07-09 04:05:00|11078.6|11074.6|11079.3|11075.3|11079.3|11075.3|11078.6|11074.6|156
1752034200000|2025-07-09 04:10:00|||||||||369
1752034500000|2025-07-09 04:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|353
1752034800000|2025-07-09 04:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|235
1752035100000|2025-07-09 04:25:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|264
1752035400000|2025-07-09 04:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|258
1752035700000|2025-07-09 04:35:00|||||||||585
1752036000000|2025-07-09 04:40:00|||||||||16
1752036300000|2025-07-09 04:45:00|||||||||245
1752036600000|2025-07-09 04:50:00|||||||||183
1752036900000|2025-07-09 04:55:00|||||||||143
1752037200000|2025-07-09 05:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2182
1752037500000|2025-07-09 05:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|521
1752037800000|2025-07-09 05:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|394
1752038100000|2025-07-09 05:15:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|476
1752038400000|2025-07-09 05:20:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|173
1752038700000|2025-07-09 05:25:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|258
1752039000000|2025-07-09 05:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|57
1752039300000|2025-07-09 05:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|64
1752039900000|2025-07-09 05:45:00|||||||||144
1752040200000|2025-07-09 05:50:00|||||||||174
1752040500000|2025-07-09 05:55:00|||||||||397
1752040800000|2025-07-09 06:00:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1422
1752041100000|2025-07-09 06:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1537
1752041400000|2025-07-09 06:10:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|932
1752041700000|2025-07-09 06:15:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1018
1752042000000|2025-07-09 06:20:00|||||||||115
1752042300000|2025-07-09 06:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|679
1752042600000|2025-07-09 06:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|4232
1752042900000|2025-07-09 06:35:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1082
1752043200000|2025-07-09 06:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|312
1752043500000|2025-07-09 06:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|3560
1752043800000|2025-07-09 06:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1117
1752044100000|2025-07-09 06:55:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|679
1752044400000|2025-07-09 07:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|2235
1752044700000|2025-07-09 07:05:00|11088.7|11084.7|11091.8|11087.8|11093.4|11089.4|11088.7|11084.7|4758
1752045000000|2025-07-09 07:10:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1370
1752045300000|2025-07-09 07:15:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2675
1752045600000|2025-07-09 07:20:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1938
1752045900000|2025-07-09 07:25:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1864
1752046200000|2025-07-09 07:30:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2543
1752046500000|2025-07-09 07:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|322
1752046800000|2025-07-09 07:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1482
1752047100000|2025-07-09 07:45:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|804
1752047400000|2025-07-09 07:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|607
1752047700000|2025-07-09 07:55:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|522
1752048000000|2025-07-09 08:00:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2047
1752048300000|2025-07-09 08:05:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|4375
1752048600000|2025-07-09 08:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|3553
1752048900000|2025-07-09 08:15:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1425
1752049200000|2025-07-09 08:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|287
1752049500000|2025-07-09 08:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1346
1752049800000|2025-07-09 08:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|767
1752050100000|2025-07-09 08:35:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1118
1752050400000|2025-07-09 08:40:00|||||||||242
1752050700000|2025-07-09 08:45:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|532
1752051000000|2025-07-09 08:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|639
1752051300000|2025-07-09 08:55:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3005
1752051600000|2025-07-09 09:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2392
1752051900000|2025-07-09 09:05:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1092
1752052200000|2025-07-09 09:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|774
1752052500000|2025-07-09 09:15:00|11090.3|11086.3|11090.3|11086.3|11091.1|11087.1|11090.3|11086.3|472
1752052800000|2025-07-09 09:20:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1737
1752053100000|2025-07-09 09:25:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1028
1752053400000|2025-07-09 09:30:00|11089.5|11085.5|11087.2|11083.2|11089.5|11085.5|11087.2|11083.2|1211
1752053700000|2025-07-09 09:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|640
1752054000000|2025-07-09 09:40:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|773
1752054300000|2025-07-09 09:45:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|4425
1752054600000|2025-07-09 09:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|2755
1752054900000|2025-07-09 09:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|214
1752055200000|2025-07-09 10:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1513
1752055500000|2025-07-09 10:05:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|4680
1752055800000|2025-07-09 10:10:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1943
1752056100000|2025-07-09 10:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|450
1752056400000|2025-07-09 10:20:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|710
1752056700000|2025-07-09 10:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1327
1752057000000|2025-07-09 10:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|657
1752057300000|2025-07-09 10:35:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|672
1752057600000|2025-07-09 10:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1582
1752057900000|2025-07-09 10:45:00|11084|11080|11084|11080|11084|11080|11084|11080|1463
1752058200000|2025-07-09 10:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|134
1752058500000|2025-07-09 10:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1337
1752058800000|2025-07-09 11:00:00|||||||||176
1752059100000|2025-07-09 11:05:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1238
1752059400000|2025-07-09 11:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1080
1752059700000|2025-07-09 11:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|853
1752060000000|2025-07-09 11:20:00|11084|11080|11084|11080|11084|11080|11084|11080|721
1752060300000|2025-07-09 11:25:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|688
1752060600000|2025-07-09 11:30:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1744
1752060900000|2025-07-09 11:35:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|421
1752061200000|2025-07-09 11:40:00|||||||||211
1752061500000|2025-07-09 11:45:00|||||||||790
1752061800000|2025-07-09 11:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|663
1752062100000|2025-07-09 11:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1827
1752062400000|2025-07-09 12:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|4636
1752062700000|2025-07-09 12:05:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|937
1752063000000|2025-07-09 12:10:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|2034
1752063300000|2025-07-09 12:15:00|||||||||673
1752063600000|2025-07-09 12:20:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|2307
1752063900000|2025-07-09 12:25:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|3513
1752064200000|2025-07-09 12:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|7412
1752064500000|2025-07-09 12:35:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1130
1752064800000|2025-07-09 12:40:00|11080.9|11076.9|11084|11080|11084|11080|11079.3|11075.3|2276
1752065100000|2025-07-09 12:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|2259
1752065400000|2025-07-09 12:50:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|3050
1752065700000|2025-07-09 12:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2899
1752066000000|2025-07-09 13:00:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|4450
1752066300000|2025-07-09 13:05:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|2371
1752066600000|2025-07-09 13:10:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11090.3|11086.3|4913
1752066900000|2025-07-09 13:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2087
1752067200000|2025-07-09 13:20:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11090.3|11086.3|5633
1752067500000|2025-07-09 13:25:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|5177
1752067800000|2025-07-09 13:30:00|11096.5|11092.5|11102.8|11098.8|11102.8|11098.8|11096.5|11092.5|8727
1752068100000|2025-07-09 13:35:00|11104.3|11100.3|11101.2|11097.2|11107.5|11103.5|11099.7|11095.7|11099
1752068400000|2025-07-09 13:40:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|4585
1752068700000|2025-07-09 13:45:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11098.1|11094.1|5765
1752069000000|2025-07-09 13:50:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11098.1|11094.1|4514
1752069300000|2025-07-09 13:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|4494
1752069600000|2025-07-09 14:00:00|11099.7|11095.7|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|4137
1752069900000|2025-07-09 14:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|5472
1752070200000|2025-07-09 14:10:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|5105
1752070500000|2025-07-09 14:15:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|6763
1752070800000|2025-07-09 14:20:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|3046
1752071100000|2025-07-09 14:25:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|3258
1752071400000|2025-07-09 14:30:00|11102.8|11098.8|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|11727
1752071700000|2025-07-09 14:35:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|3678
1752072000000|2025-07-09 14:40:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1863
1752072300000|2025-07-09 14:45:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2453
1752072600000|2025-07-09 14:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1205
1752072900000|2025-07-09 14:55:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2385
1752073200000|2025-07-09 15:00:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|4403
1752073500000|2025-07-09 15:05:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|1845
1752073800000|2025-07-09 15:10:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1224
1752074100000|2025-07-09 15:15:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11101.2|11097.2|1862
1752074400000|2025-07-09 15:20:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|532
1752074700000|2025-07-09 15:25:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2149
1752075000000|2025-07-09 15:30:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2177
1752075300000|2025-07-09 15:35:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1413
1752075600000|2025-07-09 15:40:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1725
1752075900000|2025-07-09 15:45:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3733
1752076200000|2025-07-09 15:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1634
1752076500000|2025-07-09 15:55:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|2715
1752076800000|2025-07-09 16:00:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|2187
1752077100000|2025-07-09 16:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2607
1752077400000|2025-07-09 16:10:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|6631
1752077700000|2025-07-09 16:15:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|979
1752078000000|2025-07-09 16:20:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|822
1752078300000|2025-07-09 16:25:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1454
1752078600000|2025-07-09 16:30:00|||||||||932
1752078900000|2025-07-09 16:35:00|||||||||713
1752079200000|2025-07-09 16:40:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11109|11105|5155
1752079500000|2025-07-09 16:45:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|8446
1752079800000|2025-07-09 16:50:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|3915
1752080100000|2025-07-09 16:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|3283
1752080400000|2025-07-09 17:00:00|11112.2|11108.2|11112.2|11108.2|11115.3|11111.3|11110.6|11106.6|11067
1752080700000|2025-07-09 17:05:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11112.2|11108.2|7157
1752081000000|2025-07-09 17:10:00|11115.3|11111.3|11120|11116|11120|11116|11115.3|11111.3|14765
1752081300000|2025-07-09 17:15:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|3859
1752081600000|2025-07-09 17:20:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|7898
1752081900000|2025-07-09 17:25:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|4769
1752082200000|2025-07-09 17:30:00|||||||||1909
1752082500000|2025-07-09 17:35:00|||||||||1218
1752082800000|2025-07-09 17:40:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1140
1752083100000|2025-07-09 17:45:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|4131
1752083400000|2025-07-09 17:50:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1796
1752083700000|2025-07-09 17:55:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|3167
1752084000000|2025-07-09 18:00:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|5917
1752084300000|2025-07-09 18:05:00|11121.5|11117.5|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|4328
1752084600000|2025-07-09 18:10:00|11124.7|11120.7|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|9823
1752084900000|2025-07-09 18:15:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|10947
1752085200000|2025-07-09 18:20:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1735
1752085500000|2025-07-09 18:25:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|4069
1752085800000|2025-07-09 18:30:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|3705
1752086100000|2025-07-09 18:35:00|||||||||1733
1752086400000|2025-07-09 18:40:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1953
1752086700000|2025-07-09 18:45:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|4679
1752087000000|2025-07-09 18:50:00|||||||||2235
1752087300000|2025-07-09 18:55:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|19840
1752087600000|2025-07-09 19:00:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|11135
1752087900000|2025-07-09 19:05:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1052
1752088200000|2025-07-09 19:10:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|6412
1752088500000|2025-07-09 19:15:00|11131.7|11127.7|11130.9|11126.9|11131.7|11127.7|11130.9|11126.9|1421
1752088800000|2025-07-09 19:20:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|5839
1752089100000|2025-07-09 19:25:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|1864
1752089400000|2025-07-09 19:30:00|11132.5|11128.5|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|5011
1752089700000|2025-07-09 19:35:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|664
1752090000000|2025-07-09 19:40:00|||||||||2090
1752090300000|2025-07-09 19:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|3572
1752090600000|2025-07-09 19:50:00|||||||||2029
1752090900000|2025-07-09 19:55:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|5469
1752091200000|2025-07-09 20:00:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|6771
1752091500000|2025-07-09 20:05:00|||||||||1404
1752091800000|2025-07-09 20:10:00|||||||||433
1752092100000|2025-07-09 20:15:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|1621
1752092400000|2025-07-09 20:20:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|3454
1752092700000|2025-07-09 20:25:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|1988
1752093000000|2025-07-09 20:30:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|5067
1752093300000|2025-07-09 20:35:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|5255
1752093600000|2025-07-09 20:40:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|15835
1752093900000|2025-07-09 20:45:00|11134|11130|11132.5|11128.5|11134|11130|11130.9|11126.9|5960
1752094200000|2025-07-09 20:50:00|11134|11130|11134|11130|11134|11130|11134|11130|1478
1752094500000|2025-07-09 20:55:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|3538
1752098400000|2025-07-09 22:00:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|690
1752098700000|2025-07-09 22:05:00|11134|11130|11134|11130|11134|11130|11134|11130|259
1752099000000|2025-07-09 22:10:00|||||||||13
1752099300000|2025-07-09 22:15:00|||||||||15
1752099600000|2025-07-09 22:20:00|||||||||260
1752099900000|2025-07-09 22:25:00|||||||||8
1752100200000|2025-07-09 22:30:00|||||||||162
1752100500000|2025-07-09 22:35:00|||||||||31
1752100800000|2025-07-09 22:40:00|||||||||19
1752101100000|2025-07-09 22:45:00|||||||||334
1752101400000|2025-07-09 22:50:00|||||||||56
1752101700000|2025-07-09 22:55:00|||||||||57
1752102000000|2025-07-09 23:00:00|||||||||104
1752102300000|2025-07-09 23:05:00|||||||||123
1752102600000|2025-07-09 23:10:00|||||||||261
1752102900000|2025-07-09 23:15:00|||||||||64
1752103200000|2025-07-09 23:20:00|||||||||250
1752103500000|2025-07-09 23:25:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|226
1752103800000|2025-07-09 23:30:00|||||||||466
1752104100000|2025-07-09 23:35:00|11134|11130|11130.9|11126.9|11134|11130|11130.9|11126.9|1648
1752104400000|2025-07-09 23:40:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|729
1752104700000|2025-07-09 23:45:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|661
1752105000000|2025-07-09 23:50:00|||||||||210
1752105300000|2025-07-09 23:55:00|||||||||234
1752105600000|2025-07-10 00:00:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|879
1752105900000|2025-07-10 00:05:00|||||||||331
1752106200000|2025-07-10 00:10:00|11134|11130|11134|11130|11134|11130|11134|11130|328
1752106500000|2025-07-10 00:15:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|558
1752106800000|2025-07-10 00:20:00|||||||||10
1752107100000|2025-07-10 00:25:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|733
1752107400000|2025-07-10 00:30:00|||||||||274
1752107700000|2025-07-10 00:35:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|166
1752108000000|2025-07-10 00:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|34
1752108300000|2025-07-10 00:45:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|375
1752108600000|2025-07-10 00:50:00|||||||||203
1752108900000|2025-07-10 00:55:00|11134|11130|11134|11130|11134|11130|11134|11130|273
1752109200000|2025-07-10 01:00:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|1342
1752109500000|2025-07-10 01:05:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|146
1752109800000|2025-07-10 01:10:00|11137.2|11133.2|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|1700
1752110100000|2025-07-10 01:15:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|3084
1752110400000|2025-07-10 01:20:00|11139.5|11135.5|11138.7|11134.7|11139.5|11135.5|11138.7|11134.7|720
1752110700000|2025-07-10 01:25:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|736
1752111000000|2025-07-10 01:30:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|974
1752111300000|2025-07-10 01:35:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1046
1752111600000|2025-07-10 01:40:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|833
1752111900000|2025-07-10 01:45:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|3100
1752112200000|2025-07-10 01:50:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|553
1752112500000|2025-07-10 01:55:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|845
1752112800000|2025-07-10 02:00:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|3487
1752113100000|2025-07-10 02:05:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|4005
1752113400000|2025-07-10 02:10:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|394
1752113700000|2025-07-10 02:15:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|473
1752114000000|2025-07-10 02:20:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|1133
1752114300000|2025-07-10 02:25:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|357
1752114600000|2025-07-10 02:30:00|||||||||472
1752114900000|2025-07-10 02:35:00|11134|11130|11134|11130|11134|11130|11134|11130|302
1752115200000|2025-07-10 02:40:00|||||||||120
1752115500000|2025-07-10 02:45:00|||||||||12
1752115800000|2025-07-10 02:50:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|621
1752116100000|2025-07-10 02:55:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|432
1752116400000|2025-07-10 03:00:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|1128
1752116700000|2025-07-10 03:05:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|255
1752117000000|2025-07-10 03:10:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|382
1752117300000|2025-07-10 03:15:00|||||||||377
1752117600000|2025-07-10 03:20:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|646
1752117900000|2025-07-10 03:25:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|290
1752118200000|2025-07-10 03:30:00|||||||||1246
1752118500000|2025-07-10 03:35:00|11131.7|11127.7|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|854
1752118800000|2025-07-10 03:40:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|2131
1752119100000|2025-07-10 03:45:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|218
1752119400000|2025-07-10 03:50:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|494
1752119700000|2025-07-10 03:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|563
1752120000000|2025-07-10 04:00:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|433
1752120300000|2025-07-10 04:05:00|||||||||235
1752120600000|2025-07-10 04:10:00|||||||||22
1752120900000|2025-07-10 04:15:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|406
1752121200000|2025-07-10 04:20:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|192
1752121500000|2025-07-10 04:25:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|691
1752121800000|2025-07-10 04:30:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|167
1752122100000|2025-07-10 04:35:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|776
1752122400000|2025-07-10 04:40:00|||||||||1003
1752122700000|2025-07-10 04:45:00|||||||||93
1752123000000|2025-07-10 04:50:00|||||||||198
1752123300000|2025-07-10 04:55:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|380
1752123600000|2025-07-10 05:00:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|240
1752123900000|2025-07-10 05:05:00|||||||||63
1752124200000|2025-07-10 05:10:00|||||||||28
1752124500000|2025-07-10 05:15:00|||||||||26
1752124800000|2025-07-10 05:20:00|||||||||163
1752125100000|2025-07-10 05:25:00|||||||||118
1752125400000|2025-07-10 05:30:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|570
1752125700000|2025-07-10 05:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|677
1752126000000|2025-07-10 05:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|251
1752126300000|2025-07-10 05:45:00|||||||||386
1752126600000|2025-07-10 05:50:00|||||||||36
1752126900000|2025-07-10 05:55:00|11130.1|11126.1|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|432
1752127200000|2025-07-10 06:00:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|3306
1752127500000|2025-07-10 06:05:00|11130.9|11126.9|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|486
1752127800000|2025-07-10 06:10:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|229
1752128100000|2025-07-10 06:15:00|11132.5|11128.5|11130.9|11126.9|11134|11130|11130.9|11126.9|770
1752128400000|2025-07-10 06:20:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|2520
1752128700000|2025-07-10 06:25:00|11132.5|11128.5|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|498
1752129000000|2025-07-10 06:30:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|851
1752129300000|2025-07-10 06:35:00|11130.9|11126.9|11130.9|11126.9|11132.5|11128.5|11130.9|11126.9|396
1752129600000|2025-07-10 06:40:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1699
1752129900000|2025-07-10 06:45:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1420
1752130200000|2025-07-10 06:50:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|2559
1752130500000|2025-07-10 06:55:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1666
1752130800000|2025-07-10 07:00:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1722
1752131100000|2025-07-10 07:05:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|6467
1752131400000|2025-07-10 07:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1699
1752131700000|2025-07-10 07:15:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2850
1752132000000|2025-07-10 07:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1099
1752132300000|2025-07-10 07:25:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|1079
1752132600000|2025-07-10 07:30:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|944
1752132900000|2025-07-10 07:35:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|482
1752133200000|2025-07-10 07:40:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|323
1752133500000|2025-07-10 07:45:00|||||||||317
1752133800000|2025-07-10 07:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|431
1752134100000|2025-07-10 07:55:00|||||||||1037
1752134400000|2025-07-10 08:00:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1766
1752134700000|2025-07-10 08:05:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2495
1752135000000|2025-07-10 08:10:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1392
1752135300000|2025-07-10 08:15:00|11127|11123|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1899
1752135600000|2025-07-10 08:20:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|3356
1752135900000|2025-07-10 08:25:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1719
1752136200000|2025-07-10 08:30:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|3414
1752136500000|2025-07-10 08:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|258
1752136800000|2025-07-10 08:40:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|958
1752137100000|2025-07-10 08:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|88
1752137400000|2025-07-10 08:50:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1356
1752137700000|2025-07-10 08:55:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|421
1752138000000|2025-07-10 09:00:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|869
1752138300000|2025-07-10 09:05:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2163
1752138600000|2025-07-10 09:10:00|||||||||523
1752138900000|2025-07-10 09:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1721
1752139200000|2025-07-10 09:20:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1076
1752139500000|2025-07-10 09:25:00|||||||||2459
1752139800000|2025-07-10 09:30:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1341
1752140100000|2025-07-10 09:35:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|7871
1752140400000|2025-07-10 09:40:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1550
1752140700000|2025-07-10 09:45:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|3569
1752141000000|2025-07-10 09:50:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1569
1752141300000|2025-07-10 09:55:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|941
1752141600000|2025-07-10 10:00:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2996
1752141900000|2025-07-10 10:05:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1936
1752142200000|2025-07-10 10:10:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1137
1752142500000|2025-07-10 10:15:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2069
1752142800000|2025-07-10 10:20:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11123.1|11119.1|1073
1752143100000|2025-07-10 10:25:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1914
1752143400000|2025-07-10 10:30:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2360
1752143700000|2025-07-10 10:35:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1213
1752144000000|2025-07-10 10:40:00|||||||||190
1752144300000|2025-07-10 10:45:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1722
1752144600000|2025-07-10 10:50:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|2199
1752144900000|2025-07-10 10:55:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|757
1752145200000|2025-07-10 11:00:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|666
1752145500000|2025-07-10 11:05:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1301
1752145800000|2025-07-10 11:10:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|1534
1752146100000|2025-07-10 11:15:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1390
1752146400000|2025-07-10 11:20:00|11129.3|11125.3|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|559
1752146700000|2025-07-10 11:25:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1666
1752147000000|2025-07-10 11:30:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1493
1752147300000|2025-07-10 11:35:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1675
1752147600000|2025-07-10 11:40:00|11127.8|11123.8|11130.9|11126.9|11130.9|11126.9|11127.8|11123.8|1357
1752147900000|2025-07-10 11:45:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1429
1752148200000|2025-07-10 11:50:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1821
1752148500000|2025-07-10 11:55:00|||||||||1171
1752148800000|2025-07-10 12:00:00|11127.8|11123.8|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|5445
1752149100000|2025-07-10 12:05:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1801
1752149400000|2025-07-10 12:10:00|11126.2|11122.2|11123.1|11119.1|11127.8|11123.8|11123.1|11119.1|7152
1752149700000|2025-07-10 12:15:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2257
1752150000000|2025-07-10 12:20:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|4613
1752150300000|2025-07-10 12:25:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11124.7|11120.7|5464
1752150600000|2025-07-10 12:30:00|11123.1|11119.1|11120|11116|11126.2|11122.2|11116.8|11112.8|17026
1752150900000|2025-07-10 12:35:00|11121.5|11117.5|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|5187
1752151200000|2025-07-10 12:40:00|11124.7|11120.7|11120|11116|11126.2|11122.2|11120|11116|4708
1752151500000|2025-07-10 12:45:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11113.7|11109.7|8498
1752151800000|2025-07-10 12:50:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|4602
1752152100000|2025-07-10 12:55:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|3468
1752152400000|2025-07-10 13:00:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|2100
1752152700000|2025-07-10 13:05:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|3286
1752153000000|2025-07-10 13:10:00|||||||||1771
1752153300000|2025-07-10 13:15:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|4092
1752153600000|2025-07-10 13:20:00|11123.1|11119.1|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|3310
1752153900000|2025-07-10 13:25:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|2634
1752154200000|2025-07-10 13:30:00|11120|11116|11116.8|11112.8|11121.5|11117.5|11115.3|11111.3|6401
1752154500000|2025-07-10 13:35:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|1758
1752154800000|2025-07-10 13:40:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|5885
1752155100000|2025-07-10 13:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1802
1752155400000|2025-07-10 13:50:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|2293
1752155700000|2025-07-10 13:55:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|4584
1752156000000|2025-07-10 14:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11109|11105|4871
1752156300000|2025-07-10 14:05:00|11110.6|11106.6|11110.6|11106.6|11113.7|11109.7|11109|11105|5410
1752156600000|2025-07-10 14:10:00|11109|11105|11109|11105|11109|11105|11109|11105|878
1752156900000|2025-07-10 14:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|7563
1752157200000|2025-07-10 14:20:00|11109|11105|11105.9|11101.9|11110.6|11106.6|11105.9|11101.9|7470
1752157500000|2025-07-10 14:25:00|||||||||2103
1752157800000|2025-07-10 14:30:00|11106.7|11102.7|11109|11105|11109|11105|11106.7|11102.7|3718
1752158100000|2025-07-10 14:35:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|5569
1752158400000|2025-07-10 14:40:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2672
1752158700000|2025-07-10 14:45:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|2082
1752159000000|2025-07-10 14:50:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|5500
1752159300000|2025-07-10 14:55:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11107.5|11103.5|2912
1752159600000|2025-07-10 15:00:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|3859
1752159900000|2025-07-10 15:05:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|4238
1752160200000|2025-07-10 15:10:00|11109|11105|11109|11105|11109|11105|11109|11105|2117
1752160500000|2025-07-10 15:15:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1033
1752160800000|2025-07-10 15:20:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|2440
1752161100000|2025-07-10 15:25:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2511
1752161400000|2025-07-10 15:30:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1783
1752161700000|2025-07-10 15:35:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|3378
1752162000000|2025-07-10 15:40:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|2142
1752162300000|2025-07-10 15:45:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|1502
1752162600000|2025-07-10 15:50:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1883
1752162900000|2025-07-10 15:55:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1967
1752163200000|2025-07-10 16:00:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|3536
1752163500000|2025-07-10 16:05:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|1331
1752163800000|2025-07-10 16:10:00|||||||||697
1752164100000|2025-07-10 16:15:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|5196
1752164400000|2025-07-10 16:20:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2258
1752164700000|2025-07-10 16:25:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|3619
1752165000000|2025-07-10 16:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|785
1752165300000|2025-07-10 16:35:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2853
1752165600000|2025-07-10 16:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|1062
1752165900000|2025-07-10 16:45:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|2961
1752166200000|2025-07-10 16:50:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|832
1752166500000|2025-07-10 16:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2666
1752166800000|2025-07-10 17:00:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|10358
1752167100000|2025-07-10 17:05:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|3331
1752167400000|2025-07-10 17:10:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|2733
1752167700000|2025-07-10 17:15:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|5133
1752168000000|2025-07-10 17:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|5379
1752168300000|2025-07-10 17:25:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1683
1752168600000|2025-07-10 17:30:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|4312
1752168900000|2025-07-10 17:35:00|||||||||1270
1752169200000|2025-07-10 17:40:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|947
1752169500000|2025-07-10 17:45:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|2268
1752169800000|2025-07-10 17:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|4263
1752170100000|2025-07-10 17:55:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|3361
1752170400000|2025-07-10 18:00:00|11120|11116|11120|11116|11120|11116|11120|11116|2640
1752170700000|2025-07-10 18:05:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|3195
1752171000000|2025-07-10 18:10:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|876
1752171300000|2025-07-10 18:15:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1182
1752171600000|2025-07-10 18:20:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3350
1752171900000|2025-07-10 18:25:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|1925
1752172200000|2025-07-10 18:30:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|3354
1752172500000|2025-07-10 18:35:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1776
1752172800000|2025-07-10 18:40:00|||||||||1036
1752173100000|2025-07-10 18:45:00|||||||||592
1752173400000|2025-07-10 18:50:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|3700
1752173700000|2025-07-10 18:55:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|8915
1752174000000|2025-07-10 19:00:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1908
1752174300000|2025-07-10 19:05:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2392
1752174600000|2025-07-10 19:10:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2887
1752174900000|2025-07-10 19:15:00|||||||||506
1752175200000|2025-07-10 19:20:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|625
1752175500000|2025-07-10 19:25:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1088
1752175800000|2025-07-10 19:30:00|||||||||494
1752176100000|2025-07-10 19:35:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1368
1752176400000|2025-07-10 19:40:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|2243
1752176700000|2025-07-10 19:45:00|||||||||2292
1752177000000|2025-07-10 19:50:00|||||||||1503
1752177300000|2025-07-10 19:55:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|8067
1752177600000|2025-07-10 20:00:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|9705
1752177900000|2025-07-10 20:05:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1493
1752178200000|2025-07-10 20:10:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2967
1752178500000|2025-07-10 20:15:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|579
1752178800000|2025-07-10 20:20:00|||||||||996
1752179100000|2025-07-10 20:25:00|||||||||677
1752179400000|2025-07-10 20:30:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1198
1752179700000|2025-07-10 20:35:00|||||||||825
1752180000000|2025-07-10 20:40:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1476
1752180300000|2025-07-10 20:45:00|11120|11116|11120|11116|11120|11116|11120|11116|928
1752180600000|2025-07-10 20:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|639
1752180900000|2025-07-10 20:55:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1764
1752184800000|2025-07-10 22:00:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|528
1752185100000|2025-07-10 22:05:00|11120|11116|11120|11116|11120|11116|11120|11116|592
1752185400000|2025-07-10 22:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|40
1752185700000|2025-07-10 22:15:00|11120|11116|11120|11116|11120|11116|11120|11116|90
1752186000000|2025-07-10 22:20:00|||||||||9
1752186300000|2025-07-10 22:25:00|||||||||10
1752186600000|2025-07-10 22:30:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|276
1752186900000|2025-07-10 22:35:00|||||||||356
1752187200000|2025-07-10 22:40:00|||||||||30
1752187500000|2025-07-10 22:45:00|||||||||1
1752187800000|2025-07-10 22:50:00|||||||||50
1752188100000|2025-07-10 22:55:00|||||||||67
1752188400000|2025-07-10 23:00:00|||||||||22
1752188700000|2025-07-10 23:05:00|||||||||1
1752189000000|2025-07-10 23:10:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|818
1752189300000|2025-07-10 23:15:00|11120|11116|11120|11116|11120|11116|11120|11116|246
1752189600000|2025-07-10 23:20:00|||||||||2
1752189900000|2025-07-10 23:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|28
1752190200000|2025-07-10 23:30:00|||||||||45
1752190500000|2025-07-10 23:35:00|||||||||27
1752190800000|2025-07-10 23:40:00|||||||||14
1752191100000|2025-07-10 23:45:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|295
1752191400000|2025-07-10 23:50:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1102
1752191700000|2025-07-10 23:55:00|||||||||523
1752192000000|2025-07-11 00:00:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|166
1752192300000|2025-07-11 00:05:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1315
1752192600000|2025-07-11 00:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|132
1752192900000|2025-07-11 00:15:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11115.3|11111.3|1814
1752193200000|2025-07-11 00:20:00|11123.1|11119.1|11126.2|11122.2|11126.2|11122.2|11121.5|11117.5|2334
1752193500000|2025-07-11 00:25:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1664
1752193800000|2025-07-11 00:30:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|1974
1752194100000|2025-07-11 00:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|944
1752194400000|2025-07-11 00:40:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|511
1752194700000|2025-07-11 00:45:00|11125.4|11121.4|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|751
1752195000000|2025-07-11 00:50:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|481
1752195300000|2025-07-11 00:55:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|1598
1752195600000|2025-07-11 01:00:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|927
1752195900000|2025-07-11 01:05:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|977
1752196200000|2025-07-11 01:10:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|694
1752196500000|2025-07-11 01:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|362
1752196800000|2025-07-11 01:20:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|748
1752197100000|2025-07-11 01:25:00|||||||||379
1752197400000|2025-07-11 01:30:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|503
1752197700000|2025-07-11 01:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|651
1752198000000|2025-07-11 01:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|212
1752198300000|2025-07-11 01:45:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|470
1752198600000|2025-07-11 01:50:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|277
1752198900000|2025-07-11 01:55:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|650
1752199200000|2025-07-11 02:00:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|900
1752199500000|2025-07-11 02:05:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|312
1752199800000|2025-07-11 02:10:00|||||||||1
1752200100000|2025-07-11 02:15:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|843
1752200400000|2025-07-11 02:20:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|78
1752200700000|2025-07-11 02:25:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|229
1752201000000|2025-07-11 02:30:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|554
1752201300000|2025-07-11 02:35:00|||||||||4
1752201600000|2025-07-11 02:40:00|||||||||5
1752202200000|2025-07-11 02:50:00|||||||||1
1752202500000|2025-07-11 02:55:00|||||||||2
1752202800000|2025-07-11 03:00:00|||||||||9
1752203100000|2025-07-11 03:05:00|||||||||150
1752203400000|2025-07-11 03:10:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|635
1752203700000|2025-07-11 03:15:00|||||||||413
1752204000000|2025-07-11 03:20:00|||||||||224
1752204300000|2025-07-11 03:25:00|||||||||623
1752204600000|2025-07-11 03:30:00|||||||||12
1752204900000|2025-07-11 03:35:00|||||||||1
1752205500000|2025-07-11 03:45:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|105
1752205800000|2025-07-11 03:50:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1217
1752206100000|2025-07-11 03:55:00|11111.4|11107.4|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|467
1752206400000|2025-07-11 04:00:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|302
1752206700000|2025-07-11 04:05:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|521
1752207000000|2025-07-11 04:10:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|79
1752207600000|2025-07-11 04:20:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|23
1752207900000|2025-07-11 04:25:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|128
1752208200000|2025-07-11 04:30:00|||||||||16
1752208500000|2025-07-11 04:35:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|869
1752208800000|2025-07-11 04:40:00|||||||||23
1752209100000|2025-07-11 04:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|468
1752209400000|2025-07-11 04:50:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|896
1752209700000|2025-07-11 04:55:00|||||||||708
1752210000000|2025-07-11 05:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|52
1752210300000|2025-07-11 05:05:00|||||||||299
1752210600000|2025-07-11 05:10:00|||||||||170
1752210900000|2025-07-11 05:15:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|830
1752211200000|2025-07-11 05:20:00|||||||||15
1752211500000|2025-07-11 05:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|302
1752211800000|2025-07-11 05:30:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|770
1752212100000|2025-07-11 05:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|873
1752212400000|2025-07-11 05:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11
1752212700000|2025-07-11 05:45:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1081
1752213000000|2025-07-11 05:50:00|||||||||129
1752213300000|2025-07-11 05:55:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1602
1752213600000|2025-07-11 06:00:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1338
1752213900000|2025-07-11 06:05:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|560
1752214200000|2025-07-11 06:10:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|317
1752214500000|2025-07-11 06:15:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|934
1752214800000|2025-07-11 06:20:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|758
1752215100000|2025-07-11 06:25:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|1420
1752215400000|2025-07-11 06:30:00|||||||||811
1752215700000|2025-07-11 06:35:00|||||||||25
1752216000000|2025-07-11 06:40:00|||||||||114
1752216300000|2025-07-11 06:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1066
1752216600000|2025-07-11 06:50:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|429
1752216900000|2025-07-11 06:55:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|1035
1752217200000|2025-07-11 07:00:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3845
1752217500000|2025-07-11 07:05:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2033
1752217800000|2025-07-11 07:10:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1776
1752218100000|2025-07-11 07:15:00|11105.9|11101.9|11109|11105|11109|11105|11105.9|11101.9|1101
1752218400000|2025-07-11 07:20:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1673
1752218700000|2025-07-11 07:25:00|||||||||417
1752219000000|2025-07-11 07:30:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|733
1752219300000|2025-07-11 07:35:00|||||||||429
1752219600000|2025-07-11 07:40:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|809
1752219900000|2025-07-11 07:45:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|552
1752220200000|2025-07-11 07:50:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|773
1752220500000|2025-07-11 07:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1199
1752220800000|2025-07-11 08:00:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|4665
1752221100000|2025-07-11 08:05:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2900
1752221400000|2025-07-11 08:10:00|11102|11098|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1542
1752221700000|2025-07-11 08:15:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2175
1752222000000|2025-07-11 08:20:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1471
1752222300000|2025-07-11 08:25:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|634
1752222600000|2025-07-11 08:30:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|298
1752222900000|2025-07-11 08:35:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1398
1752223200000|2025-07-11 08:40:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|283
1752223500000|2025-07-11 08:45:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1606
1752223800000|2025-07-11 08:50:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1305
1752224100000|2025-07-11 08:55:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1441
1752224400000|2025-07-11 09:00:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1851
1752224700000|2025-07-11 09:05:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1549
1752225000000|2025-07-11 09:10:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2472
1752225300000|2025-07-11 09:15:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|487
1752225600000|2025-07-11 09:20:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|11323
1752225900000|2025-07-11 09:25:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|2294
1752226200000|2025-07-11 09:30:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1544
1752226500000|2025-07-11 09:35:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|1241
1752226800000|2025-07-11 09:40:00|11095|11091|11095|11091|11095|11091|11095|11091|1303
1752227100000|2025-07-11 09:45:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|1418
1752227400000|2025-07-11 09:50:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|815
1752227700000|2025-07-11 09:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|698
1752228000000|2025-07-11 10:00:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1112
1752228300000|2025-07-11 10:05:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1478
1752228600000|2025-07-11 10:10:00|||||||||1657
1752228900000|2025-07-11 10:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2338
1752229200000|2025-07-11 10:20:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|2120
1752229500000|2025-07-11 10:25:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2733
1752229800000|2025-07-11 10:30:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1837
1752230100000|2025-07-11 10:35:00|||||||||523
1752230400000|2025-07-11 10:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|989
1752230700000|2025-07-11 10:45:00|||||||||995
1752231000000|2025-07-11 10:50:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|1503
1752231300000|2025-07-11 10:55:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1310
1752231600000|2025-07-11 11:00:00|||||||||325
1752231900000|2025-07-11 11:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|954
1752232200000|2025-07-11 11:10:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|3402
1752232500000|2025-07-11 11:15:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1204
1752232800000|2025-07-11 11:20:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|3888
1752233100000|2025-07-11 11:25:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1782
1752233400000|2025-07-11 11:30:00|11095|11091|11095|11091|11095|11091|11095|11091|303
1752233700000|2025-07-11 11:35:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1770
1752234000000|2025-07-11 11:40:00|11096.5|11092.5|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|4382
1752234300000|2025-07-11 11:45:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1001
1752234600000|2025-07-11 11:50:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|1247
1752234900000|2025-07-11 11:55:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2594
1752235200000|2025-07-11 12:00:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|2823
1752235500000|2025-07-11 12:05:00|11096.5|11092.5|11095|11091|11098.1|11094.1|11095|11091|2702
1752235800000|2025-07-11 12:10:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1526
1752236100000|2025-07-11 12:15:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1040
1752236400000|2025-07-11 12:20:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|4634
1752236700000|2025-07-11 12:25:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3036
1752237000000|2025-07-11 12:30:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11095|11091|8696
1752237300000|2025-07-11 12:35:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|2487
1752237600000|2025-07-11 12:40:00|11096.5|11092.5|11099.7|11095.7|11099.7|11095.7|11096.5|11092.5|1759
1752237900000|2025-07-11 12:45:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|1508
1752238200000|2025-07-11 12:50:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2359
1752238500000|2025-07-11 12:55:00|11096.5|11092.5|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|6708
1752238800000|2025-07-11 13:00:00|11098.1|11094.1|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|3410
1752239100000|2025-07-11 13:05:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1589
1752239400000|2025-07-11 13:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|2149
1752239700000|2025-07-11 13:15:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|6337
1752240000000|2025-07-11 13:20:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|5432
1752240300000|2025-07-11 13:25:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|4997
1752240600000|2025-07-11 13:30:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|4893
1752240900000|2025-07-11 13:35:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|5511
1752241200000|2025-07-11 13:40:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|3388
1752241500000|2025-07-11 13:45:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|3539
1752241800000|2025-07-11 13:50:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|4238
1752242100000|2025-07-11 13:55:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3051
1752242400000|2025-07-11 14:00:00|11084.8|11080.8|11084|11080|11085.6|11081.6|11084|11080|3749
1752242700000|2025-07-11 14:05:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|6311
1752243000000|2025-07-11 14:10:00|11082.5|11078.5|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|4334
1752243300000|2025-07-11 14:15:00|11081.7|11077.7|11082.5|11078.5|11084|11080|11080.9|11076.9|5240
1752243600000|2025-07-11 14:20:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|6057
1752243900000|2025-07-11 14:25:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|4615
1752244200000|2025-07-11 14:30:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|4283
1752244500000|2025-07-11 14:35:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1694
1752244800000|2025-07-11 14:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1673
1752245100000|2025-07-11 14:45:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1576
1752245400000|2025-07-11 14:50:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|2191
1752245700000|2025-07-11 14:55:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|3325
1752246000000|2025-07-11 15:00:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|3440
1752246300000|2025-07-11 15:05:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1809
1752246600000|2025-07-11 15:10:00|||||||||750
1752246900000|2025-07-11 15:15:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|2831
1752247200000|2025-07-11 15:20:00|11084.8|11080.8|11084|11080|11085.6|11081.6|11084|11080|2482
1752247500000|2025-07-11 15:25:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|5004
1752247800000|2025-07-11 15:30:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|5149
1752248100000|2025-07-11 15:35:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|3222
1752248400000|2025-07-11 15:40:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2768
1752248700000|2025-07-11 15:45:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|2004
1752249000000|2025-07-11 15:50:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1080
1752249300000|2025-07-11 15:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|5098
1752249600000|2025-07-11 16:00:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|3434
1752249900000|2025-07-11 16:05:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2993
1752250200000|2025-07-11 16:10:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1594
1752250500000|2025-07-11 16:15:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|2785
1752250800000|2025-07-11 16:20:00|||||||||827
1752251100000|2025-07-11 16:25:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|4295
1752251400000|2025-07-11 16:30:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1047
1752251700000|2025-07-11 16:35:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|3911
1752252000000|2025-07-11 16:40:00|||||||||1318
1752252300000|2025-07-11 16:45:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2329
1752252600000|2025-07-11 16:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1168
1752252900000|2025-07-11 16:55:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|4172
1752253200000|2025-07-11 17:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3704
1752253500000|2025-07-11 17:05:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1432
1752253800000|2025-07-11 17:10:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1145
1752254100000|2025-07-11 17:15:00|||||||||238
1752254400000|2025-07-11 17:20:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|3274
1752254700000|2025-07-11 17:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|2657
1752255000000|2025-07-11 17:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|662
1752255300000|2025-07-11 17:35:00|||||||||593
1752255600000|2025-07-11 17:40:00|||||||||658
1752255900000|2025-07-11 17:45:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3917
1752256200000|2025-07-11 17:50:00|||||||||283
1752256500000|2025-07-11 17:55:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2572
1752256800000|2025-07-11 18:00:00|||||||||847
1752257100000|2025-07-11 18:05:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1820
1752257400000|2025-07-11 18:10:00|||||||||925
1752257700000|2025-07-11 18:15:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|2248
1752258000000|2025-07-11 18:20:00|||||||||545
1752258300000|2025-07-11 18:25:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|4623
1752258600000|2025-07-11 18:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|813
1752258900000|2025-07-11 18:35:00|||||||||1621
1752259200000|2025-07-11 18:40:00|||||||||1703
1752259500000|2025-07-11 18:45:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1613
1752259800000|2025-07-11 18:50:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2240
1752260100000|2025-07-11 18:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|15989
1752260400000|2025-07-11 19:00:00|11073.1|11069.1|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|6298
1752260700000|2025-07-11 19:05:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|6827
1752261000000|2025-07-11 19:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|3980
1752261300000|2025-07-11 19:15:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|4357
1752261600000|2025-07-11 19:20:00|||||||||824
1752261900000|2025-07-11 19:25:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|4185
1752262200000|2025-07-11 19:30:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|923
1752262500000|2025-07-11 19:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|907
1752262800000|2025-07-11 19:40:00|||||||||3277
1752263100000|2025-07-11 19:45:00|||||||||667
1752263400000|2025-07-11 19:50:00|||||||||507
1752263700000|2025-07-11 19:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|4097
1752264000000|2025-07-11 20:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|5967
1752264300000|2025-07-11 20:05:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|3205
1752264600000|2025-07-11 20:10:00|||||||||208
1752264900000|2025-07-11 20:15:00|||||||||1742
1752265200000|2025-07-11 20:20:00|||||||||312
1752265500000|2025-07-11 20:25:00|||||||||584
1752265800000|2025-07-11 20:30:00|||||||||1052
1752266100000|2025-07-11 20:35:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2186
1752266400000|2025-07-11 20:40:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1940
1752266700000|2025-07-11 20:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|3587
1752267000000|2025-07-11 20:50:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1472
1752267300000|2025-07-11 20:55:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|4906
1752444000000|2025-07-13 22:00:00|11087.2|11083.2|11087.2|11083.2|11090.3|11086.3|11084|11080|4436
1752444300000|2025-07-13 22:05:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11082.5|11078.5|739
1752444600000|2025-07-13 22:10:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|484
1752444900000|2025-07-13 22:15:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|686
1752445200000|2025-07-13 22:20:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|782
1752445500000|2025-07-13 22:25:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|330
1752445800000|2025-07-13 22:30:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|309
1752446100000|2025-07-13 22:35:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|229
1752446400000|2025-07-13 22:40:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|392
1752446700000|2025-07-13 22:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|254
1752447000000|2025-07-13 22:50:00|11084|11080|11084|11080|11084|11080|11084|11080|31
1752447300000|2025-07-13 22:55:00|||||||||20
1752447600000|2025-07-13 23:00:00|||||||||224
1752447900000|2025-07-13 23:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|308
1752448200000|2025-07-13 23:10:00|11084|11080|11084|11080|11084|11080|11084|11080|360
1752448500000|2025-07-13 23:15:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|383
1752448800000|2025-07-13 23:20:00|||||||||191
1752449100000|2025-07-13 23:25:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|261
1752449400000|2025-07-13 23:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|108
1752449700000|2025-07-13 23:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|230
1752450000000|2025-07-13 23:40:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|548
1752450300000|2025-07-13 23:45:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|100
1752450600000|2025-07-13 23:50:00|11084.8|11080.8|11082.5|11078.5|11084.8|11080.8|11080.9|11076.9|1241
1752450900000|2025-07-13 23:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|915
1752451200000|2025-07-14 00:00:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1130
1752451500000|2025-07-14 00:05:00|11084|11080|11084|11080|11084|11080|11084|11080|198
1752451800000|2025-07-14 00:10:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1055
1752452100000|2025-07-14 00:15:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|1684
1752452400000|2025-07-14 00:20:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|362
1752452700000|2025-07-14 00:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|26
1752453000000|2025-07-14 00:30:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|425
1752453300000|2025-07-14 00:35:00|||||||||171
1752453600000|2025-07-14 00:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|190
1752453900000|2025-07-14 00:45:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|479
1752454200000|2025-07-14 00:50:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|120
1752454500000|2025-07-14 00:55:00|11084|11080|11084|11080|11084|11080|11084|11080|436
1752454800000|2025-07-14 01:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|649
1752455100000|2025-07-14 01:05:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|290
1752455400000|2025-07-14 01:10:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|385
1752455700000|2025-07-14 01:15:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|967
1752456000000|2025-07-14 01:20:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|547
1752456300000|2025-07-14 01:25:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|291
1752456600000|2025-07-14 01:30:00|||||||||109
1752456900000|2025-07-14 01:35:00|||||||||248
1752457200000|2025-07-14 01:40:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|423
1752457500000|2025-07-14 01:45:00|||||||||20
1752457800000|2025-07-14 01:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|302
1752458100000|2025-07-14 01:55:00|||||||||26
1752458400000|2025-07-14 02:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|799
1752458700000|2025-07-14 02:05:00|||||||||169
1752459000000|2025-07-14 02:10:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|330
1752459300000|2025-07-14 02:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|545
1752459600000|2025-07-14 02:20:00|||||||||25
1752459900000|2025-07-14 02:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|933
1752460200000|2025-07-14 02:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|183
1752460500000|2025-07-14 02:35:00|||||||||110
1752460800000|2025-07-14 02:40:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|476
1752461100000|2025-07-14 02:45:00|||||||||15
1752461400000|2025-07-14 02:50:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|798
1752461700000|2025-07-14 02:55:00|||||||||331
1752462000000|2025-07-14 03:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3355
1752462300000|2025-07-14 03:05:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1430
1752462600000|2025-07-14 03:10:00|||||||||148
1752462900000|2025-07-14 03:15:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|246
1752463200000|2025-07-14 03:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|288
1752463500000|2025-07-14 03:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|148
1752463800000|2025-07-14 03:30:00|||||||||261
1752464100000|2025-07-14 03:35:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|408
1752464400000|2025-07-14 03:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|217
1752464700000|2025-07-14 03:45:00|||||||||306
1752465000000|2025-07-14 03:50:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|370
1752465300000|2025-07-14 03:55:00|||||||||432
1752465600000|2025-07-14 04:00:00|||||||||133
1752465900000|2025-07-14 04:05:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|135
1752466200000|2025-07-14 04:10:00|11084|11080|11084|11080|11084|11080|11084|11080|290
1752466500000|2025-07-14 04:15:00|||||||||243
1752466800000|2025-07-14 04:20:00|||||||||56
1752467100000|2025-07-14 04:25:00|||||||||107
1752467700000|2025-07-14 04:35:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|108
1752468000000|2025-07-14 04:40:00|||||||||42
1752468300000|2025-07-14 04:45:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|750
1752468600000|2025-07-14 04:50:00|11084|11080|11084|11080|11084|11080|11084|11080|100
1752468900000|2025-07-14 04:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|421
1752469200000|2025-07-14 05:00:00|||||||||312
1752469500000|2025-07-14 05:05:00|||||||||22
1752469800000|2025-07-14 05:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|987
1752470100000|2025-07-14 05:15:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|91
1752470400000|2025-07-14 05:20:00|||||||||274
1752470700000|2025-07-14 05:25:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|56
1752471000000|2025-07-14 05:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|531
1752471300000|2025-07-14 05:35:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|624
1752471600000|2025-07-14 05:40:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|202
1752471900000|2025-07-14 05:45:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|564
1752472200000|2025-07-14 05:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|197
1752472500000|2025-07-14 05:55:00|||||||||50
1752472800000|2025-07-14 06:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|2182
1752473100000|2025-07-14 06:05:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|1103
1752473400000|2025-07-14 06:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|763
1752473700000|2025-07-14 06:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|3116
1752474000000|2025-07-14 06:20:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1113
1752474300000|2025-07-14 06:25:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|360
1752474600000|2025-07-14 06:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1370
1752474900000|2025-07-14 06:35:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|3047
1752475200000|2025-07-14 06:40:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|5491
1752475500000|2025-07-14 06:45:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1800
1752475800000|2025-07-14 06:50:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1592
1752476100000|2025-07-14 06:55:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1672
1752476400000|2025-07-14 07:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1401
1752476700000|2025-07-14 07:05:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1070
1752477000000|2025-07-14 07:10:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11077.8|11073.8|3936
1752477300000|2025-07-14 07:15:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11080.9|11076.9|4486
1752477600000|2025-07-14 07:20:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11080.9|11076.9|3074
1752477900000|2025-07-14 07:25:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|2794
1752478200000|2025-07-14 07:30:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|586
1752478500000|2025-07-14 07:35:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1984
1752478800000|2025-07-14 07:40:00|||||||||329
1752479100000|2025-07-14 07:45:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11080.9|11076.9|2273
1752479400000|2025-07-14 07:50:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|1391
1752479700000|2025-07-14 07:55:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|1676
1752480000000|2025-07-14 08:00:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|4309
1752480300000|2025-07-14 08:05:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2728
1752480600000|2025-07-14 08:10:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|1166
1752480900000|2025-07-14 08:15:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|529
1752481200000|2025-07-14 08:20:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|1599
1752481500000|2025-07-14 08:25:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|340
1752481800000|2025-07-14 08:30:00|11078.6|11074.6|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1235
1752482100000|2025-07-14 08:35:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|544
1752482400000|2025-07-14 08:40:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|773
1752482700000|2025-07-14 08:45:00|||||||||1812
1752483000000|2025-07-14 08:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1669
1752483300000|2025-07-14 08:55:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1989
1752483600000|2025-07-14 09:00:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1115
1752483900000|2025-07-14 09:05:00|||||||||602
1752484200000|2025-07-14 09:10:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|516
1752484500000|2025-07-14 09:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1249
1752484800000|2025-07-14 09:20:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|2912
1752485100000|2025-07-14 09:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11078.6|11074.6|1905
1752485400000|2025-07-14 09:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1018
1752485700000|2025-07-14 09:35:00|||||||||74
1752486000000|2025-07-14 09:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|973
1752486300000|2025-07-14 09:45:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|321
1752486600000|2025-07-14 09:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|331
1752486900000|2025-07-14 09:55:00|||||||||1105
1752487200000|2025-07-14 10:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|1078
1752487500000|2025-07-14 10:05:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2088
1752487800000|2025-07-14 10:10:00|11080.1|11076.1|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3008
1752488100000|2025-07-14 10:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1232
1752488400000|2025-07-14 10:20:00|||||||||543
1752488700000|2025-07-14 10:25:00|||||||||37
1752489000000|2025-07-14 10:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1345
1752489300000|2025-07-14 10:35:00|11080.1|11076.1|11080.9|11076.9|11080.9|11076.9|11080.1|11076.1|901
1752489600000|2025-07-14 10:40:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|1012
1752489900000|2025-07-14 10:45:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1041
1752490200000|2025-07-14 10:50:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|1680
1752490500000|2025-07-14 10:55:00|||||||||145
1752490800000|2025-07-14 11:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|134
1752491100000|2025-07-14 11:05:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1212
1752491400000|2025-07-14 11:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1742
1752491700000|2025-07-14 11:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|543
1752492000000|2025-07-14 11:20:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1626
1752492300000|2025-07-14 11:25:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|1528
1752492600000|2025-07-14 11:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|960
1752492900000|2025-07-14 11:35:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|1647
1752493200000|2025-07-14 11:40:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|3657
1752493500000|2025-07-14 11:45:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1351
1752493800000|2025-07-14 11:50:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|2506
1752494100000|2025-07-14 11:55:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11070|11066|4845
1752494400000|2025-07-14 12:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|2236
1752494700000|2025-07-14 12:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1551
1752495000000|2025-07-14 12:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11071.5|11067.5|8095
1752495300000|2025-07-14 12:15:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|1652
1752495600000|2025-07-14 12:20:00|11073.1|11069.1|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|1383
1752495900000|2025-07-14 12:25:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|2118
1752496200000|2025-07-14 12:30:00|11070|11066|11073.1|11069.1|11073.1|11069.1|11068.4|11064.4|3738
1752496500000|2025-07-14 12:35:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|3520
1752496800000|2025-07-14 12:40:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|6944
1752497100000|2025-07-14 12:45:00|11073.1|11069.1|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4650
1752497400000|2025-07-14 12:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|4158
1752497700000|2025-07-14 12:55:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|3133
1752498000000|2025-07-14 13:00:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|4385
1752498300000|2025-07-14 13:05:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|3356
1752498600000|2025-07-14 13:10:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11070|11066|6750
1752498900000|2025-07-14 13:15:00|11072.3|11068.3|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|5920
1752499200000|2025-07-14 13:20:00|||||||||396
1752499500000|2025-07-14 13:25:00|11076.2|11072.2|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|2645
1752499800000|2025-07-14 13:30:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|6285
1752500100000|2025-07-14 13:35:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|6137
1752500400000|2025-07-14 13:40:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|5559
1752500700000|2025-07-14 13:45:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|4237
1752501000000|2025-07-14 13:50:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|5102
1752501300000|2025-07-14 13:55:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|5960
1752501600000|2025-07-14 14:00:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11084|11080|7499
1752501900000|2025-07-14 14:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1407
1752502200000|2025-07-14 14:10:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|4560
1752502500000|2025-07-14 14:15:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|4019
1752502800000|2025-07-14 14:20:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11079.3|11075.3|3627
1752503100000|2025-07-14 14:25:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|4798
1752503400000|2025-07-14 14:30:00|11080.9|11076.9|11076.2|11072.2|11080.9|11076.9|11076.2|11072.2|2534
1752503700000|2025-07-14 14:35:00|11077.8|11073.8|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|4384
1752504000000|2025-07-14 14:40:00|11076.2|11072.2|11073.1|11069.1|11076.2|11072.2|11073.1|11069.1|4928
1752504300000|2025-07-14 14:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1786
1752504600000|2025-07-14 14:50:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2436
1752504900000|2025-07-14 14:55:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|4321
1752505200000|2025-07-14 15:00:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|7131
1752505500000|2025-07-14 15:05:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|4584
1752505800000|2025-07-14 15:10:00|11068.4|11064.4|11071.5|11067.5|11073.1|11069.1|11068.4|11064.4|3346
1752506100000|2025-07-14 15:15:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|5759
1752506400000|2025-07-14 15:20:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1692
1752506700000|2025-07-14 15:25:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|5087
1752507000000|2025-07-14 15:30:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|4970
1752507300000|2025-07-14 15:35:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2345
1752507600000|2025-07-14 15:40:00|||||||||918
1752507900000|2025-07-14 15:45:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|2115
1752508200000|2025-07-14 15:50:00|11070|11066|11070|11066|11070|11066|11070|11066|1336
1752508500000|2025-07-14 15:55:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|2055
1752508800000|2025-07-14 16:00:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2330
1752509100000|2025-07-14 16:05:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1357
1752509400000|2025-07-14 16:10:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1543
1752509700000|2025-07-14 16:15:00|11069.2|11065.2|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|2176
1752510000000|2025-07-14 16:20:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|2376
1752510300000|2025-07-14 16:25:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2183
1752510600000|2025-07-14 16:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|805
1752510900000|2025-07-14 16:35:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|1002
1752511200000|2025-07-14 16:40:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1127
1752511500000|2025-07-14 16:45:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|3343
1752511800000|2025-07-14 16:50:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|644
1752512100000|2025-07-14 16:55:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|2335
1752512400000|2025-07-14 17:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3857
1752512700000|2025-07-14 17:05:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|487
1752513000000|2025-07-14 17:10:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|3506
1752513300000|2025-07-14 17:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|608
1752513600000|2025-07-14 17:20:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|800
1752513900000|2025-07-14 17:25:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|467
1752514200000|2025-07-14 17:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|3068
1752514500000|2025-07-14 17:35:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1898
1752514800000|2025-07-14 17:40:00|||||||||784
1752515100000|2025-07-14 17:45:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11074.7|11070.7|3150
1752515400000|2025-07-14 17:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1016
1752515700000|2025-07-14 17:55:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1845
1752516000000|2025-07-14 18:00:00|||||||||1136
1752516300000|2025-07-14 18:05:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|673
1752516600000|2025-07-14 18:10:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|786
1752516900000|2025-07-14 18:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1706
1752517200000|2025-07-14 18:20:00|||||||||89
1752517500000|2025-07-14 18:25:00|||||||||1024
1752517800000|2025-07-14 18:30:00|||||||||922
1752518100000|2025-07-14 18:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1150
1752518400000|2025-07-14 18:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|2196
1752518700000|2025-07-14 18:45:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|636
1752519000000|2025-07-14 18:50:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|2391
1752519300000|2025-07-14 18:55:00|11076.2|11072.2|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|12245
1752519600000|2025-07-14 19:00:00|||||||||1559
1752519900000|2025-07-14 19:05:00|||||||||1415
1752520200000|2025-07-14 19:10:00|||||||||768
1752520500000|2025-07-14 19:15:00|||||||||598
1752520800000|2025-07-14 19:20:00|||||||||1252
1752521100000|2025-07-14 19:25:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|2187
1752521400000|2025-07-14 19:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|150
1752521700000|2025-07-14 19:35:00|||||||||798
1752522000000|2025-07-14 19:40:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|2226
1752522300000|2025-07-14 19:45:00|||||||||1900
1752522600000|2025-07-14 19:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|2209
1752522900000|2025-07-14 19:55:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|2239
1752523200000|2025-07-14 20:00:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|4228
1752523500000|2025-07-14 20:05:00|||||||||1016
1752523800000|2025-07-14 20:10:00|||||||||518
1752524100000|2025-07-14 20:15:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|2769
1752524400000|2025-07-14 20:20:00|||||||||146
1752524700000|2025-07-14 20:25:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1507
1752525000000|2025-07-14 20:30:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1747
1752525300000|2025-07-14 20:35:00|11073.1|11069.1|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|805
1752525600000|2025-07-14 20:40:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|3008
1752525900000|2025-07-14 20:45:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|4338
1752526200000|2025-07-14 20:50:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|1955
1752526500000|2025-07-14 20:55:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|2649
1752530400000|2025-07-14 22:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.9|11069.9|534
1752530700000|2025-07-14 22:05:00|||||||||3
1752531000000|2025-07-14 22:10:00|||||||||292
1752531300000|2025-07-14 22:15:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|2102
1752531600000|2025-07-14 22:20:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|231
1752531900000|2025-07-14 22:25:00|||||||||1361
1752532200000|2025-07-14 22:30:00|||||||||21
1752532500000|2025-07-14 22:35:00|||||||||724
1752533100000|2025-07-14 22:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|431
1752533400000|2025-07-14 22:50:00|||||||||52
1752533700000|2025-07-14 22:55:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|761
1752534000000|2025-07-14 23:00:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|654
1752534300000|2025-07-14 23:05:00|||||||||5
1752534600000|2025-07-14 23:10:00|||||||||1
1752534900000|2025-07-14 23:15:00|||||||||176
1752535500000|2025-07-14 23:25:00|||||||||10
1752535800000|2025-07-14 23:30:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|419
1752536100000|2025-07-14 23:35:00|11077|11073|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|669
1752536400000|2025-07-14 23:40:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|370
1752536700000|2025-07-14 23:45:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|136
1752537000000|2025-07-14 23:50:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|217
1752537300000|2025-07-14 23:55:00|||||||||39
1752537600000|2025-07-15 00:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1082
1752537900000|2025-07-15 00:05:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|442
1752538200000|2025-07-15 00:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|221
1752538500000|2025-07-15 00:15:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|453
1752538800000|2025-07-15 00:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|166
1752539100000|2025-07-15 00:25:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1528
1752539400000|2025-07-15 00:30:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|139
1752539700000|2025-07-15 00:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|158
1752540000000|2025-07-15 00:40:00|||||||||43
1752540300000|2025-07-15 00:45:00|||||||||34
1752540600000|2025-07-15 00:50:00|11075.4|11071.4|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|343
1752540900000|2025-07-15 00:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|76
1752541200000|2025-07-15 01:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|405
1752541500000|2025-07-15 01:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|450
1752541800000|2025-07-15 01:10:00|||||||||15
1752542100000|2025-07-15 01:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1205
1752542400000|2025-07-15 01:20:00|||||||||36
1752542700000|2025-07-15 01:25:00|||||||||33
1752543000000|2025-07-15 01:30:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|88
1752543300000|2025-07-15 01:35:00|||||||||278
1752543600000|2025-07-15 01:40:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|976
1752543900000|2025-07-15 01:45:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1657
1752544200000|2025-07-15 01:50:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11065.3|11061.3|3505
1752544500000|2025-07-15 01:55:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|3444
1752544800000|2025-07-15 02:00:00|11070|11066|11070|11066|11070|11066|11070|11066|625
1752545100000|2025-07-15 02:05:00|||||||||17
1752545400000|2025-07-15 02:10:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1294
1752545700000|2025-07-15 02:15:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|576
1752546000000|2025-07-15 02:20:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|750
1752546300000|2025-07-15 02:25:00|||||||||78
1752546600000|2025-07-15 02:30:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|366
1752546900000|2025-07-15 02:35:00|||||||||109
1752547200000|2025-07-15 02:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|87
1752547500000|2025-07-15 02:45:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1381
1752547800000|2025-07-15 02:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|150
1752548100000|2025-07-15 02:55:00|||||||||107
1752548400000|2025-07-15 03:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|521
1752548700000|2025-07-15 03:05:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|186
1752549000000|2025-07-15 03:10:00|11075.4|11071.4|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|54
1752549300000|2025-07-15 03:15:00|||||||||4
1752549600000|2025-07-15 03:20:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|134
1752549900000|2025-07-15 03:25:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|183
1752550200000|2025-07-15 03:30:00|||||||||185
1752550500000|2025-07-15 03:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|551
1752550800000|2025-07-15 03:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|124
1752551100000|2025-07-15 03:45:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|457
1752551400000|2025-07-15 03:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|158
1752551700000|2025-07-15 03:55:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|133
1752552000000|2025-07-15 04:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|262
1752552300000|2025-07-15 04:05:00|||||||||150
1752552600000|2025-07-15 04:10:00|||||||||397
1752552900000|2025-07-15 04:15:00|||||||||81
1752553200000|2025-07-15 04:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|197
1752553500000|2025-07-15 04:25:00|||||||||197
1752553800000|2025-07-15 04:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|15
1752554100000|2025-07-15 04:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|246
1752554400000|2025-07-15 04:40:00|11073.9|11069.9|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|269
1752554700000|2025-07-15 04:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|201
1752555000000|2025-07-15 04:50:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|383
1752555300000|2025-07-15 04:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|85
1752555600000|2025-07-15 05:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|256
1752555900000|2025-07-15 05:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|165
1752556200000|2025-07-15 05:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|464
1752556500000|2025-07-15 05:15:00|||||||||1
1752556800000|2025-07-15 05:20:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|174
1752557100000|2025-07-15 05:25:00|||||||||2
1752557400000|2025-07-15 05:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|335
1752557700000|2025-07-15 05:35:00|||||||||428
1752558000000|2025-07-15 05:40:00|||||||||52
1752558300000|2025-07-15 05:45:00|||||||||96
1752558600000|2025-07-15 05:50:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1991
1752558900000|2025-07-15 05:55:00|||||||||337
1752559200000|2025-07-15 06:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|636
1752559500000|2025-07-15 06:05:00|||||||||435
1752559800000|2025-07-15 06:10:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1057
1752560100000|2025-07-15 06:15:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|687
1752560400000|2025-07-15 06:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1078
1752560700000|2025-07-15 06:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1411
1752561000000|2025-07-15 06:30:00|11079.3|11075.3|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|2670
1752561300000|2025-07-15 06:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2516
1752561600000|2025-07-15 06:40:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|667
1752561900000|2025-07-15 06:45:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1412
1752562200000|2025-07-15 06:50:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|356
1752562500000|2025-07-15 06:55:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|373
1752562800000|2025-07-15 07:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1091
1752563100000|2025-07-15 07:05:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1293
1752563400000|2025-07-15 07:10:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2630
1752563700000|2025-07-15 07:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|327
1752564000000|2025-07-15 07:20:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|737
1752564300000|2025-07-15 07:25:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1587
1752564600000|2025-07-15 07:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1204
1752564900000|2025-07-15 07:35:00|11076.2|11072.2|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|2817
1752565200000|2025-07-15 07:40:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1109
1752565500000|2025-07-15 07:45:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|2316
1752565800000|2025-07-15 07:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1541
1752566100000|2025-07-15 07:55:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|2254
1752566400000|2025-07-15 08:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2927
1752566700000|2025-07-15 08:05:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|887
1752567000000|2025-07-15 08:10:00|||||||||405
1752567300000|2025-07-15 08:15:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1204
1752567600000|2025-07-15 08:20:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|692
1752567900000|2025-07-15 08:25:00|||||||||1056
1752568200000|2025-07-15 08:30:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|535
1752568500000|2025-07-15 08:35:00|||||||||487
1752568800000|2025-07-15 08:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|974
1752569100000|2025-07-15 08:45:00|||||||||890
1752569400000|2025-07-15 08:50:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|1608
1752569700000|2025-07-15 08:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1644
1752570000000|2025-07-15 09:00:00|11080.9|11076.9|11080.9|11076.9|11084|11080|11080.9|11076.9|3328
1752570300000|2025-07-15 09:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|877
1752570600000|2025-07-15 09:10:00|||||||||297
1752570900000|2025-07-15 09:15:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|558
1752571200000|2025-07-15 09:20:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|230
1752571500000|2025-07-15 09:25:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|777
1752571800000|2025-07-15 09:30:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1936
1752572100000|2025-07-15 09:35:00|||||||||381
1752572400000|2025-07-15 09:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|819
1752572700000|2025-07-15 09:45:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|638
1752573000000|2025-07-15 09:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1340
1752573300000|2025-07-15 09:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|390
1752573600000|2025-07-15 10:00:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1437
1752573900000|2025-07-15 10:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|2084
1752574200000|2025-07-15 10:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|488
1752574500000|2025-07-15 10:15:00|11084|11080|11084|11080|11084|11080|11084|11080|727
1752574800000|2025-07-15 10:20:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1633
1752575100000|2025-07-15 10:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1962
1752575400000|2025-07-15 10:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|2264
1752575700000|2025-07-15 10:35:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1266
1752576000000|2025-07-15 10:40:00|11084|11080|11084|11080|11084|11080|11084|11080|183
1752576300000|2025-07-15 10:45:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2025
1752576600000|2025-07-15 10:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1891
1752576900000|2025-07-15 10:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|919
1752577200000|2025-07-15 11:00:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|3488
1752577500000|2025-07-15 11:05:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|6750
1752577800000|2025-07-15 11:10:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|4264
1752578100000|2025-07-15 11:15:00|11077.8|11073.8|11071.5|11067.5|11077.8|11073.8|11071.5|11067.5|4328
1752578400000|2025-07-15 11:20:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|3976
1752578700000|2025-07-15 11:25:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2546
1752579000000|2025-07-15 11:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1624
1752579300000|2025-07-15 11:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2889
1752579600000|2025-07-15 11:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|2425
1752579900000|2025-07-15 11:45:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|3190
1752580200000|2025-07-15 11:50:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|2373
1752580500000|2025-07-15 11:55:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|3167
1752580800000|2025-07-15 12:00:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11070|11066|11373
1752581100000|2025-07-15 12:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|1914
1752581400000|2025-07-15 12:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11070|11066|5942
1752581700000|2025-07-15 12:15:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11068.4|11064.4|3715
1752582000000|2025-07-15 12:20:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|3841
1752582300000|2025-07-15 12:25:00|11068.4|11064.4|11074.7|11070.7|11074.7|11070.7|11068.4|11064.4|6473
1752582600000|2025-07-15 12:30:00|11087.2|11083.2|11091.8|11087.8|11095|11091|11080.1|11076.1|26071
1752582900000|2025-07-15 12:35:00|11093.4|11089.4|11071.5|11067.5|11093.4|11089.4|11071.5|11067.5|22968
1752583200000|2025-07-15 12:40:00|11073.1|11069.1|11077.8|11073.8|11079.3|11075.3|11071.5|11067.5|11663
1752583500000|2025-07-15 12:45:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11073.1|11069.1|13846
1752583800000|2025-07-15 12:50:00|11080.9|11076.9|11088.7|11084.7|11090.3|11086.3|11080.9|11076.9|9991
1752584100000|2025-07-15 12:55:00|11090.3|11086.3|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|14088
1752584400000|2025-07-15 13:00:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|7976
1752584700000|2025-07-15 13:05:00|11090.3|11086.3|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|5858
1752585000000|2025-07-15 13:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|4723
1752585300000|2025-07-15 13:15:00|11084|11080|11080.9|11076.9|11084|11080|11079.3|11075.3|5473
1752585600000|2025-07-15 13:20:00|11082.5|11078.5|11087.2|11083.2|11088.7|11084.7|11082.5|11078.5|3995
1752585900000|2025-07-15 13:25:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|1409
1752586200000|2025-07-15 13:30:00|11084|11080|11076.2|11072.2|11085.6|11081.6|11076.2|11072.2|5013
1752586500000|2025-07-15 13:35:00|11074.7|11070.7|11068.4|11064.4|11074.7|11070.7|11068.4|11064.4|7118
1752586800000|2025-07-15 13:40:00|11066.8|11062.8|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|7356
1752587100000|2025-07-15 13:45:00|11070|11066|11071.5|11067.5|11074.7|11070.7|11070|11066|5847
1752587400000|2025-07-15 13:50:00|11073.1|11069.1|11066.8|11062.8|11073.1|11069.1|11066.8|11062.8|4737
1752587700000|2025-07-15 13:55:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|8919
1752588000000|2025-07-15 14:00:00|11062.2|11058.2|11052.8|11048.8|11062.2|11058.2|11052.8|11048.8|14357
1752588300000|2025-07-15 14:05:00|11051.2|11047.2|11054.3|11050.3|11057.5|11053.5|11049.7|11045.7|16602
1752588600000|2025-07-15 14:10:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|12440
1752588900000|2025-07-15 14:15:00|11052.8|11048.8|11048.1|11044.1|11052.8|11048.8|11046.5|11042.5|10289
1752589200000|2025-07-15 14:20:00|11046.5|11042.5|11046.5|11042.5|11051.2|11047.2|11045|11041|12559
1752589500000|2025-07-15 14:25:00|11048.1|11044.1|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|11544
1752589800000|2025-07-15 14:30:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|10281
1752590100000|2025-07-15 14:35:00|11041.8|11037.8|11048.1|11044.1|11048.1|11044.1|11041.8|11037.8|11542
1752590400000|2025-07-15 14:40:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|9290
1752590700000|2025-07-15 14:45:00|11045|11041|11045|11041|11045|11041|11040.3|11036.3|7965
1752591000000|2025-07-15 14:50:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11040.3|11036.3|16227
1752591300000|2025-07-15 14:55:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|7169
1752591600000|2025-07-15 15:00:00|11045|11041|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|6621
1752591900000|2025-07-15 15:05:00|11040.3|11036.3|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|10862
1752592200000|2025-07-15 15:10:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|3173
1752592500000|2025-07-15 15:15:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11035.6|11031.6|6128
1752592800000|2025-07-15 15:20:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|8982
1752593100000|2025-07-15 15:25:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|5313
1752593400000|2025-07-15 15:30:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|5346
1752593700000|2025-07-15 15:35:00|11034|11030|11037.2|11033.2|11038.7|11034.7|11034|11030|9675
1752594000000|2025-07-15 15:40:00|11035.6|11031.6|11040.3|11036.3|11040.3|11036.3|11035.6|11031.6|5789
1752594300000|2025-07-15 15:45:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|5730
1752594600000|2025-07-15 15:50:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|3053
1752594900000|2025-07-15 15:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|4657
1752595200000|2025-07-15 16:00:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|4236
1752595500000|2025-07-15 16:05:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|2769
1752595800000|2025-07-15 16:10:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|4719
1752596100000|2025-07-15 16:15:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|4636
1752596400000|2025-07-15 16:20:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|6203
1752596700000|2025-07-15 16:25:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|3858
1752597000000|2025-07-15 16:30:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2635
1752597300000|2025-07-15 16:35:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|5757
1752597600000|2025-07-15 16:40:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|4589
1752597900000|2025-07-15 16:45:00|11034|11030|11034|11030|11034|11030|11034|11030|3883
1752598200000|2025-07-15 16:50:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|3326
1752598500000|2025-07-15 16:55:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|2832
1752598800000|2025-07-15 17:00:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|3443
1752599100000|2025-07-15 17:05:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|3064
1752599400000|2025-07-15 17:10:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1287
1752599700000|2025-07-15 17:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1735
1752600000000|2025-07-15 17:20:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|3479
1752600300000|2025-07-15 17:25:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|4488
1752600600000|2025-07-15 17:30:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|3584
1752600900000|2025-07-15 17:35:00|||||||||874
1752601200000|2025-07-15 17:40:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|3763
1752601500000|2025-07-15 17:45:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|3813
1752601800000|2025-07-15 17:50:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|2173
1752602100000|2025-07-15 17:55:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|2193
1752602400000|2025-07-15 18:00:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|3612
1752602700000|2025-07-15 18:05:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|1467
1752603000000|2025-07-15 18:10:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|814
1752603300000|2025-07-15 18:15:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|781
1752603600000|2025-07-15 18:20:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1761
1752603900000|2025-07-15 18:25:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1003
1752604200000|2025-07-15 18:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1930
1752604500000|2025-07-15 18:35:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1558
1752604800000|2025-07-15 18:40:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|3540
1752605100000|2025-07-15 18:45:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1902
1752605400000|2025-07-15 18:50:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|6276
1752605700000|2025-07-15 18:55:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|11738
1752606000000|2025-07-15 19:00:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|5775
1752606300000|2025-07-15 19:05:00|||||||||1396
1752606600000|2025-07-15 19:10:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|2376
1752606900000|2025-07-15 19:15:00|||||||||116
1752607200000|2025-07-15 19:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1159
1752607500000|2025-07-15 19:25:00|||||||||2382
1752607800000|2025-07-15 19:30:00|||||||||653
1752608100000|2025-07-15 19:35:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|4151
1752608400000|2025-07-15 19:40:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|2650
1752608700000|2025-07-15 19:45:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|4546
1752609000000|2025-07-15 19:50:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1151
1752609300000|2025-07-15 19:55:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|6934
1752609600000|2025-07-15 20:00:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|8027
1752609900000|2025-07-15 20:05:00|||||||||294
1752610200000|2025-07-15 20:10:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|3154
1752610500000|2025-07-15 20:15:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1505
1752610800000|2025-07-15 20:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1571
1752611100000|2025-07-15 20:25:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1633
1752611400000|2025-07-15 20:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1063
1752611700000|2025-07-15 20:35:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|2470
1752612000000|2025-07-15 20:40:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|2858
1752612300000|2025-07-15 20:45:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1085
1752612600000|2025-07-15 20:50:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|1895
1752612900000|2025-07-15 20:55:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|7625
1752616800000|2025-07-15 22:00:00|11034|11030|11034|11030|11034|11030|11034|11030|668
1752617100000|2025-07-15 22:05:00|||||||||11
1752617400000|2025-07-15 22:10:00|||||||||24
1752617700000|2025-07-15 22:15:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|838
1752618000000|2025-07-15 22:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|629
1752618300000|2025-07-15 22:25:00|||||||||79
1752618600000|2025-07-15 22:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|405
1752618900000|2025-07-15 22:35:00|||||||||392
1752619200000|2025-07-15 22:40:00|||||||||337
1752619500000|2025-07-15 22:45:00|||||||||204
1752619800000|2025-07-15 22:50:00|||||||||5
1752620100000|2025-07-15 22:55:00|||||||||336
1752620400000|2025-07-15 23:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|635
1752620700000|2025-07-15 23:05:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|961
1752621000000|2025-07-15 23:10:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1010
1752621300000|2025-07-15 23:15:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|379
1752621600000|2025-07-15 23:20:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|864
1752621900000|2025-07-15 23:25:00|||||||||116
1752622200000|2025-07-15 23:30:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|535
1752622500000|2025-07-15 23:35:00|||||||||141
1752622800000|2025-07-15 23:40:00|||||||||95
1752623100000|2025-07-15 23:45:00|||||||||444
1752623400000|2025-07-15 23:50:00|||||||||431
1752623700000|2025-07-15 23:55:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|593
1752537600000|2025-07-15 00:00:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1082
1752537900000|2025-07-15 00:05:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|442
1752538200000|2025-07-15 00:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|221
1752538500000|2025-07-15 00:15:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|453
1752538800000|2025-07-15 00:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|166
1752539100000|2025-07-15 00:25:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1528
1752539400000|2025-07-15 00:30:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|139
1752539700000|2025-07-15 00:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|158
1752540000000|2025-07-15 00:40:00|||||||||43
1752540300000|2025-07-15 00:45:00|||||||||34
1752540600000|2025-07-15 00:50:00|11075.4|11071.4|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|343
1752540900000|2025-07-15 00:55:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|76
1752541200000|2025-07-15 01:00:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|405
1752541500000|2025-07-15 01:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|450
1752541800000|2025-07-15 01:10:00|||||||||15
1752542100000|2025-07-15 01:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11073.1|11069.1|1205
1752542400000|2025-07-15 01:20:00|||||||||36
1752542700000|2025-07-15 01:25:00|||||||||33
1752543000000|2025-07-15 01:30:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|88
1752543300000|2025-07-15 01:35:00|||||||||278
1752543600000|2025-07-15 01:40:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|976
1752543900000|2025-07-15 01:45:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1657
1752544200000|2025-07-15 01:50:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11065.3|11061.3|3505
1752544500000|2025-07-15 01:55:00|11070|11066|11068.4|11064.4|11070|11066|11066.8|11062.8|3444
1752544800000|2025-07-15 02:00:00|11070|11066|11070|11066|11070|11066|11070|11066|625
1752545100000|2025-07-15 02:05:00|||||||||17
1752545400000|2025-07-15 02:10:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|1294
1752545700000|2025-07-15 02:15:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|576
1752546000000|2025-07-15 02:20:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|750
1752546300000|2025-07-15 02:25:00|||||||||78
1752546600000|2025-07-15 02:30:00|11071.5|11067.5|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|366
1752546900000|2025-07-15 02:35:00|||||||||109
1752547200000|2025-07-15 02:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|87
1752547500000|2025-07-15 02:45:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1381
1752547800000|2025-07-15 02:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|150
1752548100000|2025-07-15 02:55:00|||||||||107
1752548400000|2025-07-15 03:00:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|521
1752548700000|2025-07-15 03:05:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|186
1752549000000|2025-07-15 03:10:00|11075.4|11071.4|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|54
1752549300000|2025-07-15 03:15:00|||||||||4
1752549600000|2025-07-15 03:20:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|134
1752549900000|2025-07-15 03:25:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|183
1752550200000|2025-07-15 03:30:00|||||||||185
1752550500000|2025-07-15 03:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|551
1752550800000|2025-07-15 03:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|124
1752551100000|2025-07-15 03:45:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|457
1752551400000|2025-07-15 03:50:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|158
1752551700000|2025-07-15 03:55:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|133
1752552000000|2025-07-15 04:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|262
1752552300000|2025-07-15 04:05:00|||||||||150
1752552600000|2025-07-15 04:10:00|||||||||397
1752552900000|2025-07-15 04:15:00|||||||||81
1752553200000|2025-07-15 04:20:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|197
1752553500000|2025-07-15 04:25:00|||||||||197
1752553800000|2025-07-15 04:30:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|15
1752554100000|2025-07-15 04:35:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|246
1752554400000|2025-07-15 04:40:00|11073.9|11069.9|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|269
1752554700000|2025-07-15 04:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|201
1752555000000|2025-07-15 04:50:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|383
1752555300000|2025-07-15 04:55:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|85
1752555600000|2025-07-15 05:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|256
1752555900000|2025-07-15 05:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|165
1752556200000|2025-07-15 05:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|464
1752556500000|2025-07-15 05:15:00|||||||||1
1752556800000|2025-07-15 05:20:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|174
1752557100000|2025-07-15 05:25:00|||||||||2
1752557400000|2025-07-15 05:30:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|335
1752557700000|2025-07-15 05:35:00|||||||||428
1752558000000|2025-07-15 05:40:00|||||||||52
1752558300000|2025-07-15 05:45:00|||||||||96
1752558600000|2025-07-15 05:50:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|1991
1752558900000|2025-07-15 05:55:00|||||||||337
1752559200000|2025-07-15 06:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|636
1752559500000|2025-07-15 06:05:00|||||||||435
1752559800000|2025-07-15 06:10:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1057
1752560100000|2025-07-15 06:15:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|687
1752560400000|2025-07-15 06:20:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|1078
1752560700000|2025-07-15 06:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1411
1752561000000|2025-07-15 06:30:00|11079.3|11075.3|11074.7|11070.7|11079.3|11075.3|11074.7|11070.7|2670
1752561300000|2025-07-15 06:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2516
1752561600000|2025-07-15 06:40:00|11074.7|11070.7|11077.8|11073.8|11077.8|11073.8|11074.7|11070.7|667
1752561900000|2025-07-15 06:45:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|1412
1752562200000|2025-07-15 06:50:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|356
1752562500000|2025-07-15 06:55:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|373
1752562800000|2025-07-15 07:00:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|1091
1752563100000|2025-07-15 07:05:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11074.7|11070.7|1293
1752563400000|2025-07-15 07:10:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2630
1752563700000|2025-07-15 07:15:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|327
1752564000000|2025-07-15 07:20:00|11076.2|11072.2|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|737
1752564300000|2025-07-15 07:25:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1587
1752564600000|2025-07-15 07:30:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1204
1752564900000|2025-07-15 07:35:00|11076.2|11072.2|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|2817
1752565200000|2025-07-15 07:40:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1109
1752565500000|2025-07-15 07:45:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|2316
1752565800000|2025-07-15 07:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|1541
1752566100000|2025-07-15 07:55:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|2254
1752566400000|2025-07-15 08:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2927
1752566700000|2025-07-15 08:05:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|887
1752567000000|2025-07-15 08:10:00|||||||||405
1752567300000|2025-07-15 08:15:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1204
1752567600000|2025-07-15 08:20:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|692
1752567900000|2025-07-15 08:25:00|||||||||1056
1752568200000|2025-07-15 08:30:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|535
1752568500000|2025-07-15 08:35:00|||||||||487
1752568800000|2025-07-15 08:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|974
1752569100000|2025-07-15 08:45:00|||||||||890
1752569400000|2025-07-15 08:50:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|1608
1752569700000|2025-07-15 08:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1644
1752570000000|2025-07-15 09:00:00|11080.9|11076.9|11080.9|11076.9|11084|11080|11080.9|11076.9|3328
1752570300000|2025-07-15 09:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|877
1752570600000|2025-07-15 09:10:00|||||||||297
1752570900000|2025-07-15 09:15:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|558
1752571200000|2025-07-15 09:20:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|230
1752571500000|2025-07-15 09:25:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|777
1752571800000|2025-07-15 09:30:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1936
1752572100000|2025-07-15 09:35:00|||||||||381
1752572400000|2025-07-15 09:40:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|819
1752572700000|2025-07-15 09:45:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|638
1752573000000|2025-07-15 09:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1340
1752573300000|2025-07-15 09:55:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|390
1752573600000|2025-07-15 10:00:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1437
1752573900000|2025-07-15 10:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|2084
1752574200000|2025-07-15 10:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|488
1752574500000|2025-07-15 10:15:00|11084|11080|11084|11080|11084|11080|11084|11080|727
1752574800000|2025-07-15 10:20:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|1633
1752575100000|2025-07-15 10:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1962
1752575400000|2025-07-15 10:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|2264
1752575700000|2025-07-15 10:35:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|1266
1752576000000|2025-07-15 10:40:00|11084|11080|11084|11080|11084|11080|11084|11080|183
1752576300000|2025-07-15 10:45:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2025
1752576600000|2025-07-15 10:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|1891
1752576900000|2025-07-15 10:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|919
1752577200000|2025-07-15 11:00:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|3488
1752577500000|2025-07-15 11:05:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|6750
1752577800000|2025-07-15 11:10:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11073.1|11069.1|4264
1752578100000|2025-07-15 11:15:00|11077.8|11073.8|11071.5|11067.5|11077.8|11073.8|11071.5|11067.5|4328
1752578400000|2025-07-15 11:20:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|3976
1752578700000|2025-07-15 11:25:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|2546
1752579000000|2025-07-15 11:30:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1624
1752579300000|2025-07-15 11:35:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|2889
1752579600000|2025-07-15 11:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|2425
1752579900000|2025-07-15 11:45:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|3190
1752580200000|2025-07-15 11:50:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|2373
1752580500000|2025-07-15 11:55:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|3167
1752580800000|2025-07-15 12:00:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11070|11066|11373
1752581100000|2025-07-15 12:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|1914
1752581400000|2025-07-15 12:10:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11070|11066|5942
1752581700000|2025-07-15 12:15:00|11071.5|11067.5|11070|11066|11073.1|11069.1|11068.4|11064.4|3715
1752582000000|2025-07-15 12:20:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|3841
1752582300000|2025-07-15 12:25:00|11068.4|11064.4|11074.7|11070.7|11074.7|11070.7|11068.4|11064.4|6473
1752582600000|2025-07-15 12:30:00|11087.2|11083.2|11091.8|11087.8|11095|11091|11080.1|11076.1|26071
1752582900000|2025-07-15 12:35:00|11093.4|11089.4|11071.5|11067.5|11093.4|11089.4|11071.5|11067.5|22968
1752583200000|2025-07-15 12:40:00|11073.1|11069.1|11077.8|11073.8|11079.3|11075.3|11071.5|11067.5|11663
1752583500000|2025-07-15 12:45:00|11076.2|11072.2|11079.3|11075.3|11080.9|11076.9|11073.1|11069.1|13846
1752583800000|2025-07-15 12:50:00|11080.9|11076.9|11088.7|11084.7|11090.3|11086.3|11080.9|11076.9|9991
1752584100000|2025-07-15 12:55:00|11090.3|11086.3|11091.8|11087.8|11096.5|11092.5|11090.3|11086.3|14088
1752584400000|2025-07-15 13:00:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11085.6|11081.6|7976
1752584700000|2025-07-15 13:05:00|11090.3|11086.3|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|5858
1752585000000|2025-07-15 13:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|4723
1752585300000|2025-07-15 13:15:00|11084|11080|11080.9|11076.9|11084|11080|11079.3|11075.3|5473
1752585600000|2025-07-15 13:20:00|11082.5|11078.5|11087.2|11083.2|11088.7|11084.7|11082.5|11078.5|3995
1752585900000|2025-07-15 13:25:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|1409
1752586200000|2025-07-15 13:30:00|11084|11080|11076.2|11072.2|11085.6|11081.6|11076.2|11072.2|5013
1752586500000|2025-07-15 13:35:00|11074.7|11070.7|11068.4|11064.4|11074.7|11070.7|11068.4|11064.4|7118
1752586800000|2025-07-15 13:40:00|11066.8|11062.8|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|7356
1752587100000|2025-07-15 13:45:00|11070|11066|11071.5|11067.5|11074.7|11070.7|11070|11066|5847
1752587400000|2025-07-15 13:50:00|11073.1|11069.1|11066.8|11062.8|11073.1|11069.1|11066.8|11062.8|4737
1752587700000|2025-07-15 13:55:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11062.2|11058.2|8919
1752588000000|2025-07-15 14:00:00|11062.2|11058.2|11052.8|11048.8|11062.2|11058.2|11052.8|11048.8|14357
1752588300000|2025-07-15 14:05:00|11051.2|11047.2|11054.3|11050.3|11057.5|11053.5|11049.7|11045.7|16602
1752588600000|2025-07-15 14:10:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|12440
1752588900000|2025-07-15 14:15:00|11052.8|11048.8|11048.1|11044.1|11052.8|11048.8|11046.5|11042.5|10289
1752589200000|2025-07-15 14:20:00|11046.5|11042.5|11046.5|11042.5|11051.2|11047.2|11045|11041|12559
1752589500000|2025-07-15 14:25:00|11048.1|11044.1|11043.4|11039.4|11048.1|11044.1|11043.4|11039.4|11544
1752589800000|2025-07-15 14:30:00|11045|11041|11043.4|11039.4|11045|11041|11041.8|11037.8|10281
1752590100000|2025-07-15 14:35:00|11041.8|11037.8|11048.1|11044.1|11048.1|11044.1|11041.8|11037.8|11542
1752590400000|2025-07-15 14:40:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|9290
1752590700000|2025-07-15 14:45:00|11045|11041|11045|11041|11045|11041|11040.3|11036.3|7965
1752591000000|2025-07-15 14:50:00|11046.5|11042.5|11041.8|11037.8|11046.5|11042.5|11040.3|11036.3|16227
1752591300000|2025-07-15 14:55:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11041.8|11037.8|7169
1752591600000|2025-07-15 15:00:00|11045|11041|11041.8|11037.8|11046.5|11042.5|11041.8|11037.8|6621
1752591900000|2025-07-15 15:05:00|11040.3|11036.3|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|10862
1752592200000|2025-07-15 15:10:00|11041.8|11037.8|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|3173
1752592500000|2025-07-15 15:15:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11035.6|11031.6|6128
1752592800000|2025-07-15 15:20:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|8982
1752593100000|2025-07-15 15:25:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|5313
1752593400000|2025-07-15 15:30:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|5346
1752593700000|2025-07-15 15:35:00|11034|11030|11037.2|11033.2|11038.7|11034.7|11034|11030|9675
1752594000000|2025-07-15 15:40:00|11035.6|11031.6|11040.3|11036.3|11040.3|11036.3|11035.6|11031.6|5789
1752594300000|2025-07-15 15:45:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|5730
1752594600000|2025-07-15 15:50:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|3053
1752594900000|2025-07-15 15:55:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|4657
1752595200000|2025-07-15 16:00:00|11043.4|11039.4|11041.8|11037.8|11043.4|11039.4|11041.8|11037.8|4236
1752595500000|2025-07-15 16:05:00|11043.4|11039.4|11040.3|11036.3|11043.4|11039.4|11040.3|11036.3|2769
1752595800000|2025-07-15 16:10:00|11041.8|11037.8|11038.7|11034.7|11041.8|11037.8|11037.2|11033.2|4719
1752596100000|2025-07-15 16:15:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|4636
1752596400000|2025-07-15 16:20:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11040.3|11036.3|6203
1752596700000|2025-07-15 16:25:00|11038.7|11034.7|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|3858
1752597000000|2025-07-15 16:30:00|11038.7|11034.7|11035.6|11031.6|11038.7|11034.7|11035.6|11031.6|2635
1752597300000|2025-07-15 16:35:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11034|11030|5757
1752597600000|2025-07-15 16:40:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|4589
1752597900000|2025-07-15 16:45:00|11034|11030|11034|11030|11034|11030|11034|11030|3883
1752598200000|2025-07-15 16:50:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|3326
1752598500000|2025-07-15 16:55:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11034|11030|2832
1752598800000|2025-07-15 17:00:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|3443
1752599100000|2025-07-15 17:05:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|3064
1752599400000|2025-07-15 17:10:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1287
1752599700000|2025-07-15 17:15:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1735
1752600000000|2025-07-15 17:20:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|3479
1752600300000|2025-07-15 17:25:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|4488
1752600600000|2025-07-15 17:30:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|3584
1752600900000|2025-07-15 17:35:00|||||||||874
1752601200000|2025-07-15 17:40:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|3763
1752601500000|2025-07-15 17:45:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|3813
1752601800000|2025-07-15 17:50:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|2173
1752602100000|2025-07-15 17:55:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|2193
1752602400000|2025-07-15 18:00:00|11030.9|11026.9|11032.5|11028.5|11034|11030|11030.9|11026.9|3612
1752602700000|2025-07-15 18:05:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|1467
1752603000000|2025-07-15 18:10:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|814
1752603300000|2025-07-15 18:15:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|781
1752603600000|2025-07-15 18:20:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1761
1752603900000|2025-07-15 18:25:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1003
1752604200000|2025-07-15 18:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1930
1752604500000|2025-07-15 18:35:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1558
1752604800000|2025-07-15 18:40:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|3540
1752605100000|2025-07-15 18:45:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1902
1752605400000|2025-07-15 18:50:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|6276
1752605700000|2025-07-15 18:55:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|11738
1752606000000|2025-07-15 19:00:00|11032.5|11028.5|11030.9|11026.9|11032.5|11028.5|11030.9|11026.9|5775
1752606300000|2025-07-15 19:05:00|||||||||1396
1752606600000|2025-07-15 19:10:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|2376
1752606900000|2025-07-15 19:15:00|||||||||116
1752607200000|2025-07-15 19:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1159
1752607500000|2025-07-15 19:25:00|||||||||2382
1752607800000|2025-07-15 19:30:00|||||||||653
1752608100000|2025-07-15 19:35:00|11034|11030|11034|11030|11034|11030|11032.5|11028.5|4151
1752608400000|2025-07-15 19:40:00|11032.5|11028.5|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|2650
1752608700000|2025-07-15 19:45:00|11034|11030|11032.5|11028.5|11035.6|11031.6|11032.5|11028.5|4546
1752609000000|2025-07-15 19:50:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1151
1752609300000|2025-07-15 19:55:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|6934
1752609600000|2025-07-15 20:00:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|8027
1752609900000|2025-07-15 20:05:00|||||||||294
1752610200000|2025-07-15 20:10:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|3154
1752610500000|2025-07-15 20:15:00|11035.6|11031.6|11034|11030|11035.6|11031.6|11034|11030|1505
1752610800000|2025-07-15 20:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1571
1752611100000|2025-07-15 20:25:00|11034|11030|11032.5|11028.5|11034|11030|11032.5|11028.5|1633
1752611400000|2025-07-15 20:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1063
1752611700000|2025-07-15 20:35:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|2470
1752612000000|2025-07-15 20:40:00|11029.3|11025.3|11030.9|11026.9|11032.5|11028.5|11029.3|11025.3|2858
1752612300000|2025-07-15 20:45:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1085
1752612600000|2025-07-15 20:50:00|11030.9|11026.9|11034|11030|11034|11030|11030.9|11026.9|1895
1752612900000|2025-07-15 20:55:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11034|11030|7625
1752616800000|2025-07-15 22:00:00|11034|11030|11034|11030|11034|11030|11034|11030|668
1752617100000|2025-07-15 22:05:00|||||||||11
1752617400000|2025-07-15 22:10:00|||||||||24
1752617700000|2025-07-15 22:15:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|838
1752618000000|2025-07-15 22:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|629
1752618300000|2025-07-15 22:25:00|||||||||79
1752618600000|2025-07-15 22:30:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|405
1752618900000|2025-07-15 22:35:00|||||||||392
1752619200000|2025-07-15 22:40:00|||||||||337
1752619500000|2025-07-15 22:45:00|||||||||204
1752619800000|2025-07-15 22:50:00|||||||||5
1752620100000|2025-07-15 22:55:00|||||||||336
1752620400000|2025-07-15 23:00:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|635
1752620700000|2025-07-15 23:05:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|961
1752621000000|2025-07-15 23:10:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1010
1752621300000|2025-07-15 23:15:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|379
1752621600000|2025-07-15 23:20:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|864
1752621900000|2025-07-15 23:25:00|||||||||116
1752622200000|2025-07-15 23:30:00|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|11029.3|11025.3|535
1752622500000|2025-07-15 23:35:00|||||||||141
1752622800000|2025-07-15 23:40:00|||||||||95
1752623100000|2025-07-15 23:45:00|||||||||444
1752623400000|2025-07-15 23:50:00|||||||||431
1752623700000|2025-07-15 23:55:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|593
1752624000000|2025-07-16 00:00:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|687
1752624300000|2025-07-16 00:05:00|11030.9|11026.9|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|231
1752624600000|2025-07-16 00:10:00|11030.1|11026.1|11029.3|11025.3|11030.1|11026.1|11027.8|11023.8|1586
1752624900000|2025-07-16 00:15:00|11027.8|11023.8|11029.3|11025.3|11029.3|11025.3|11027.8|11023.8|1255
1752625200000|2025-07-16 00:20:00|||||||||394
1752625500000|2025-07-16 00:25:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|777
1752625800000|2025-07-16 00:30:00|11029.3|11025.3|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|1614
1752626100000|2025-07-16 00:35:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|1481
1752626400000|2025-07-16 00:40:00|||||||||2390
1752626700000|2025-07-16 00:45:00|11034|11030|11034|11030|11034|11030|11034|11030|1472
1752627000000|2025-07-16 00:50:00|||||||||1197
1752627300000|2025-07-16 00:55:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|1915
1752627600000|2025-07-16 01:00:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|980
1752627900000|2025-07-16 01:05:00|||||||||226
1752628200000|2025-07-16 01:10:00|||||||||370
1752628500000|2025-07-16 01:15:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2627
1752628800000|2025-07-16 01:20:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|3831
1752629100000|2025-07-16 01:25:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|216
1752629400000|2025-07-16 01:30:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|2128
1752629700000|2025-07-16 01:35:00|11040.3|11036.3|11037.2|11033.2|11040.3|11036.3|11037.2|11033.2|1639
1752630000000|2025-07-16 01:40:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|31
1752630300000|2025-07-16 01:45:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|1061
1752630600000|2025-07-16 01:50:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|337
1752630900000|2025-07-16 01:55:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|808
1752631200000|2025-07-16 02:00:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|794
1752631500000|2025-07-16 02:05:00|||||||||4
1752631800000|2025-07-16 02:10:00|||||||||152
1752632100000|2025-07-16 02:15:00|||||||||840
1752632400000|2025-07-16 02:20:00|||||||||629
1752632700000|2025-07-16 02:25:00|||||||||154
1752633000000|2025-07-16 02:30:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1787
1752633300000|2025-07-16 02:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|1227
1752633600000|2025-07-16 02:40:00|||||||||1520
1752633900000|2025-07-16 02:45:00|||||||||321
1752634200000|2025-07-16 02:50:00|||||||||388
1752634500000|2025-07-16 02:55:00|||||||||206
1752634800000|2025-07-16 03:00:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|1505
1752635100000|2025-07-16 03:05:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|85
1752635400000|2025-07-16 03:10:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1174
1752635700000|2025-07-16 03:15:00|||||||||213
1752636000000|2025-07-16 03:20:00|||||||||58
1752636300000|2025-07-16 03:25:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2522
1752636600000|2025-07-16 03:30:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|1248
1752636900000|2025-07-16 03:35:00|11036.4|11032.4|11035.6|11031.6|11036.4|11032.4|11035.6|11031.6|538
1752637200000|2025-07-16 03:40:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|642
1752637500000|2025-07-16 03:45:00|||||||||325
1752637800000|2025-07-16 03:50:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|265
1752638100000|2025-07-16 03:55:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|346
1752638400000|2025-07-16 04:00:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|838
1752638700000|2025-07-16 04:05:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|378
1752639000000|2025-07-16 04:10:00|||||||||391
1752639300000|2025-07-16 04:15:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|153
1752639600000|2025-07-16 04:20:00|||||||||45
1752639900000|2025-07-16 04:25:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|426
1752640200000|2025-07-16 04:30:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|646
1752640500000|2025-07-16 04:35:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|389
1752640800000|2025-07-16 04:40:00|||||||||151
1752641100000|2025-07-16 04:45:00|||||||||6
1752641400000|2025-07-16 04:50:00|||||||||36
1752641700000|2025-07-16 04:55:00|||||||||98
1752642000000|2025-07-16 05:00:00|||||||||121
1752642300000|2025-07-16 05:05:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1703
1752642600000|2025-07-16 05:10:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|458
1752642900000|2025-07-16 05:15:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|739
1752643200000|2025-07-16 05:20:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|199
1752643500000|2025-07-16 05:25:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|2944
1752643800000|2025-07-16 05:30:00|||||||||1007
1752644100000|2025-07-16 05:35:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|1459
1752644400000|2025-07-16 05:40:00|||||||||222
1752644700000|2025-07-16 05:45:00|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|11041.8|11037.8|636
1752645000000|2025-07-16 05:50:00|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|11043.4|11039.4|1089
1752645300000|2025-07-16 05:55:00|11041.8|11037.8|11041.8|11037.8|11043.4|11039.4|11040.3|11036.3|2775
1752645600000|2025-07-16 06:00:00|11040.3|11036.3|11037.2|11033.2|11041.8|11037.8|11037.2|11033.2|5997
1752645900000|2025-07-16 06:05:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|772
1752646200000|2025-07-16 06:10:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|873
1752646500000|2025-07-16 06:15:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|837
1752646800000|2025-07-16 06:20:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1486
1752647100000|2025-07-16 06:25:00|||||||||473
1752647400000|2025-07-16 06:30:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|2276
1752647700000|2025-07-16 06:35:00|11040.3|11036.3|11041.8|11037.8|11041.8|11037.8|11040.3|11036.3|1200
1752648000000|2025-07-16 06:40:00|11040.3|11036.3|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|882
1752648300000|2025-07-16 06:45:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1263
1752648600000|2025-07-16 06:50:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1610
1752648900000|2025-07-16 06:55:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|3675
1752649200000|2025-07-16 07:00:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11035.6|11031.6|2893
1752649500000|2025-07-16 07:05:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|2129
1752649800000|2025-07-16 07:10:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|1093
1752650100000|2025-07-16 07:15:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|3126
1752650400000|2025-07-16 07:20:00|11035.6|11031.6|11034|11030|11037.2|11033.2|11034|11030|4736
1752650700000|2025-07-16 07:25:00|||||||||2277
1752651000000|2025-07-16 07:30:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|2888
1752651300000|2025-07-16 07:35:00|||||||||2620
1752651600000|2025-07-16 07:40:00|11030.9|11026.9|11032.5|11028.5|11032.5|11028.5|11030.9|11026.9|5501
1752651900000|2025-07-16 07:45:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11029.3|11025.3|2496
1752652200000|2025-07-16 07:50:00|11029.3|11025.3|11029.3|11025.3|11030.9|11026.9|11029.3|11025.3|1827
1752652500000|2025-07-16 07:55:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|2854
1752652800000|2025-07-16 08:00:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|7848
1752653100000|2025-07-16 08:05:00|11034|11030|11034|11030|11034|11030|11034|11030|4002
1752653400000|2025-07-16 08:10:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|2039
1752653700000|2025-07-16 08:15:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|4279
1752654000000|2025-07-16 08:20:00|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|11032.5|11028.5|1829
1752654300000|2025-07-16 08:25:00|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|11030.9|11026.9|1414
1752654600000|2025-07-16 08:30:00|11032.5|11028.5|11032.5|11028.5|11034|11030|11032.5|11028.5|2073
1752654900000|2025-07-16 08:35:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11032.5|11028.5|3133
1752655200000|2025-07-16 08:40:00|11034|11030|11035.6|11031.6|11035.6|11031.6|11034|11030|1525
1752655500000|2025-07-16 08:45:00|||||||||141
1752655800000|2025-07-16 08:50:00|||||||||1120
1752656100000|2025-07-16 08:55:00|11034|11030|11034|11030|11034|11030|11034|11030|1997
1752656400000|2025-07-16 09:00:00|11032.5|11028.5|11034|11030|11034|11030|11030.9|11026.9|4543
1752656700000|2025-07-16 09:05:00|11032.5|11028.5|11034|11030|11034|11030|11032.5|11028.5|971
1752657000000|2025-07-16 09:10:00|11035.6|11031.6|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|3402
1752657300000|2025-07-16 09:15:00|11035.6|11031.6|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|2122
1752657600000|2025-07-16 09:20:00|11037.2|11033.2|11037.2|11033.2|11037.2|11033.2|11035.6|11031.6|439
1752657900000|2025-07-16 09:25:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|913
1752658200000|2025-07-16 09:30:00|11038.7|11034.7|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1774
1752658500000|2025-07-16 09:35:00|||||||||450
1752658800000|2025-07-16 09:40:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|576
1752659100000|2025-07-16 09:45:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1653
1752659400000|2025-07-16 09:50:00|||||||||246
1752659700000|2025-07-16 09:55:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|2709
1752660000000|2025-07-16 10:00:00|11037.2|11033.2|11038.7|11034.7|11038.7|11034.7|11037.2|11033.2|2126
1752660300000|2025-07-16 10:05:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|1032
1752660600000|2025-07-16 10:10:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|246
1752660900000|2025-07-16 10:15:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1826
1752661200000|2025-07-16 10:20:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|2133
1752661500000|2025-07-16 10:25:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11038.7|11034.7|1266
1752661800000|2025-07-16 10:30:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|313
1752662100000|2025-07-16 10:35:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|811
1752662400000|2025-07-16 10:40:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|3280
1752662700000|2025-07-16 10:45:00|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|11040.3|11036.3|2208
1752663000000|2025-07-16 10:50:00|11038.7|11034.7|11038.7|11034.7|11040.3|11036.3|11038.7|11034.7|1173
1752663300000|2025-07-16 10:55:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1319
1752663600000|2025-07-16 11:00:00|11037.2|11033.2|11041.8|11037.8|11041.8|11037.8|11037.2|11033.2|1521
1752663900000|2025-07-16 11:05:00|11040.3|11036.3|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|1750
1752664200000|2025-07-16 11:10:00|11038.7|11034.7|11041.8|11037.8|11041.8|11037.8|11038.7|11034.7|1321
1752664500000|2025-07-16 11:15:00|11043.4|11039.4|11038.7|11034.7|11043.4|11039.4|11038.7|11034.7|3510
1752664800000|2025-07-16 11:20:00|11037.2|11033.2|11035.6|11031.6|11037.2|11033.2|11035.6|11031.6|1291
1752665100000|2025-07-16 11:25:00|11034|11030|11034|11030|11035.6|11031.6|11034|11030|3449
1752665400000|2025-07-16 11:30:00|11035.6|11031.6|11035.6|11031.6|11035.6|11031.6|11034|11030|10982
1752665700000|2025-07-16 11:35:00|11037.2|11033.2|11034|11030|11037.2|11033.2|11034|11030|1411
1752666000000|2025-07-16 11:40:00|||||||||603
1752666300000|2025-07-16 11:45:00|||||||||327
1752666600000|2025-07-16 11:50:00|11035.6|11031.6|11037.2|11033.2|11038.7|11034.7|11034|11030|2639
1752666900000|2025-07-16 11:55:00|11038.7|11034.7|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|1787
1752667200000|2025-07-16 12:00:00|11038.7|11034.7|11035.6|11031.6|11040.3|11036.3|11035.6|11031.6|2385
1752667500000|2025-07-16 12:05:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|1861
1752667800000|2025-07-16 12:10:00|11037.2|11033.2|11037.2|11033.2|11038.7|11034.7|11037.2|11033.2|3198
1752668100000|2025-07-16 12:15:00|11038.7|11034.7|11040.3|11036.3|11041.8|11037.8|11038.7|11034.7|4574
1752668400000|2025-07-16 12:20:00|11038.7|11034.7|11038.7|11034.7|11038.7|11034.7|11035.6|11031.6|5842
1752668700000|2025-07-16 12:25:00|11037.2|11033.2|11038.7|11034.7|11040.3|11036.3|11037.2|11033.2|3994
1752669000000|2025-07-16 12:30:00|11046.5|11042.5|11052.8|11048.8|11054.3|11050.3|11043.4|11039.4|25520
1752669300000|2025-07-16 12:35:00|11054.3|11050.3|11049.7|11045.7|11057.5|11053.5|11049.7|11045.7|10045
1752669600000|2025-07-16 12:40:00|11048.1|11044.1|11049.7|11045.7|11052.8|11048.8|11048.1|11044.1|8944
1752669900000|2025-07-16 12:45:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|4124
1752670200000|2025-07-16 12:50:00|11050.4|11046.4|11048.1|11044.1|11050.4|11046.4|11043.4|11039.4|13425
1752670500000|2025-07-16 12:55:00|11046.5|11042.5|11045|11041|11048.1|11044.1|11043.4|11039.4|8412
1752670800000|2025-07-16 13:00:00|11043.4|11039.4|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|7339
1752671100000|2025-07-16 13:05:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|2766
1752671400000|2025-07-16 13:10:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|5801
1752671700000|2025-07-16 13:15:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11045|11041|8731
1752672000000|2025-07-16 13:20:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|3958
1752672300000|2025-07-16 13:25:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|10380
1752672600000|2025-07-16 13:30:00|11046.5|11042.5|11048.1|11044.1|11051.2|11047.2|11046.5|11042.5|8323
1752672900000|2025-07-16 13:35:00|11049.7|11045.7|11052.8|11048.8|11052.8|11048.8|11048.1|11044.1|3874
1752673200000|2025-07-16 13:40:00|11054.3|11050.3|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|6706
1752673500000|2025-07-16 13:45:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|5847
1752673800000|2025-07-16 13:50:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|4886
1752674100000|2025-07-16 13:55:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|5151
1752674400000|2025-07-16 14:00:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|3496
1752674700000|2025-07-16 14:05:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|4641
1752675000000|2025-07-16 14:10:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|3454
1752675300000|2025-07-16 14:15:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|2351
1752675600000|2025-07-16 14:20:00|11057.5|11053.5|11060.6|11056.6|11062.2|11058.2|11057.5|11053.5|4531
1752675900000|2025-07-16 14:25:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|4938
1752676200000|2025-07-16 14:30:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11059|11055|6098
1752676500000|2025-07-16 14:35:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|7902
1752676800000|2025-07-16 14:40:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|6045
1752677100000|2025-07-16 14:45:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|5688
1752677400000|2025-07-16 14:50:00|11062.2|11058.2|11055.9|11051.9|11065.3|11061.3|11054.3|11050.3|11858
1752677700000|2025-07-16 14:55:00|11057.5|11053.5|11062.2|11058.2|11065.3|11061.3|11055.9|11051.9|18926
1752678000000|2025-07-16 15:00:00|11060.6|11056.6|11059|11055|11062.2|11058.2|11055.9|11051.9|9920
1752678300000|2025-07-16 15:05:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11057.5|11053.5|7155
1752678600000|2025-07-16 15:10:00|11065.3|11061.3|11060.6|11056.6|11066.8|11062.8|11060.6|11056.6|10427
1752678900000|2025-07-16 15:15:00|11062.2|11058.2|11054.3|11050.3|11065.3|11061.3|11052.8|11048.8|29947
1752679200000|2025-07-16 15:20:00|11052.8|11048.8|11046.5|11042.5|11057.5|11053.5|11046.5|11042.5|20883
1752679500000|2025-07-16 15:25:00|11048.1|11044.1|11052.8|11048.8|11055.9|11051.9|11046.5|11042.5|18493
1752679800000|2025-07-16 15:30:00|11051.2|11047.2|11051.2|11047.2|11057.5|11053.5|11043.4|11039.4|16530
1752680100000|2025-07-16 15:35:00|11049.7|11045.7|11051.2|11047.2|11054.3|11050.3|11046.5|11042.5|16010
1752680400000|2025-07-16 15:40:00|11049.7|11045.7|11055.9|11051.9|11055.9|11051.9|11049.7|11045.7|11721
1752680700000|2025-07-16 15:45:00|11057.5|11053.5|11052.8|11048.8|11057.5|11053.5|11048.1|11044.1|11898
1752681000000|2025-07-16 15:50:00|11054.3|11050.3|11048.1|11044.1|11054.3|11050.3|11046.5|11042.5|14406
1752681300000|2025-07-16 15:55:00|11046.5|11042.5|11049.7|11045.7|11057.5|11053.5|11046.5|11042.5|23054
1752681600000|2025-07-16 16:00:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11045|11041|17146
1752681900000|2025-07-16 16:05:00|11046.5|11042.5|11049.7|11045.7|11052.8|11048.8|11046.5|11042.5|7045
1752682200000|2025-07-16 16:10:00|11051.2|11047.2|11049.7|11045.7|11052.8|11048.8|11049.7|11045.7|8329
1752682500000|2025-07-16 16:15:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|4137
1752682800000|2025-07-16 16:20:00|11049.7|11045.7|11046.5|11042.5|11051.2|11047.2|11045|11041|6421
1752683100000|2025-07-16 16:25:00|11048.1|11044.1|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|4118
1752683400000|2025-07-16 16:30:00|11051.2|11047.2|11049.7|11045.7|11054.3|11050.3|11048.1|11044.1|5655
1752683700000|2025-07-16 16:35:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11046.5|11042.5|3328
1752684000000|2025-07-16 16:40:00|11046.5|11042.5|11045|11041|11049.7|11045.7|11045|11041|5448
1752684300000|2025-07-16 16:45:00|11043.4|11039.4|11049.7|11045.7|11049.7|11045.7|11043.4|11039.4|4537
1752684600000|2025-07-16 16:50:00|11051.2|11047.2|11048.1|11044.1|11051.2|11047.2|11048.1|11044.1|3024
1752684900000|2025-07-16 16:55:00|11048.9|11044.9|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1969
1752685200000|2025-07-16 17:00:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11046.5|11042.5|3131
1752685500000|2025-07-16 17:05:00|11049.7|11045.7|11055.9|11051.9|11057.5|11053.5|11049.7|11045.7|7543
1752685800000|2025-07-16 17:10:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|4196
1752686100000|2025-07-16 17:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1899
1752686400000|2025-07-16 17:20:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2767
1752686700000|2025-07-16 17:25:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|5001
1752687000000|2025-07-16 17:30:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|3051
1752687300000|2025-07-16 17:35:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|2809
1752687600000|2025-07-16 17:40:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2112
1752687900000|2025-07-16 17:45:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|2648
1752688200000|2025-07-16 17:50:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|1971
1752688500000|2025-07-16 17:55:00|||||||||2835
1752688800000|2025-07-16 18:00:00|11065.3|11061.3|11063.7|11059.7|11066.8|11062.8|11063.7|11059.7|6855
1752689100000|2025-07-16 18:05:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3380
1752689400000|2025-07-16 18:10:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3617
1752689700000|2025-07-16 18:15:00|11063.7|11059.7|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1215
1752690000000|2025-07-16 18:20:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|1274
1752690300000|2025-07-16 18:25:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|3391
1752690600000|2025-07-16 18:30:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|2016
1752690900000|2025-07-16 18:35:00|11062.9|11058.9|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|2423
1752691200000|2025-07-16 18:40:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|1034
1752691500000|2025-07-16 18:45:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1460
1752691800000|2025-07-16 18:50:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|4464
1752692100000|2025-07-16 18:55:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|8695
1752692400000|2025-07-16 19:00:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|6278
1752692700000|2025-07-16 19:05:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|2485
1752693000000|2025-07-16 19:10:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|3950
1752693300000|2025-07-16 19:15:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|7138
1752693600000|2025-07-16 19:20:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|2065
1752693900000|2025-07-16 19:25:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|2802
1752694200000|2025-07-16 19:30:00|11063.7|11059.7|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|2465
1752694500000|2025-07-16 19:35:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|1280
1752694800000|2025-07-16 19:40:00|||||||||1212
1752695100000|2025-07-16 19:45:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|1929
1752695400000|2025-07-16 19:50:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|2951
1752695700000|2025-07-16 19:55:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|3689
1752696000000|2025-07-16 20:00:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11062.2|11058.2|6741
1752696300000|2025-07-16 20:05:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|3359
1752696600000|2025-07-16 20:10:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|3410
1752696900000|2025-07-16 20:15:00|||||||||490
1752697200000|2025-07-16 20:20:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|2662
1752697500000|2025-07-16 20:25:00|||||||||793
1752697800000|2025-07-16 20:30:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|1104
1752698100000|2025-07-16 20:35:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|2596
1752698400000|2025-07-16 20:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1837
1752698700000|2025-07-16 20:45:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2166
1752699000000|2025-07-16 20:50:00|11059|11055|11059|11055|11059|11055|11059|11055|1346
1752699300000|2025-07-16 20:55:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|3664
1752703200000|2025-07-16 22:00:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|1018
1752703500000|2025-07-16 22:05:00|||||||||29
1752703800000|2025-07-16 22:10:00|||||||||2
1752704100000|2025-07-16 22:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|157
1752704400000|2025-07-16 22:20:00|||||||||60
1752704700000|2025-07-16 22:25:00|||||||||1
1752705000000|2025-07-16 22:30:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|544
1752705300000|2025-07-16 22:35:00|||||||||204
1752705600000|2025-07-16 22:40:00|||||||||56
1752705900000|2025-07-16 22:45:00|||||||||539
1752706200000|2025-07-16 22:50:00|||||||||208
1752706500000|2025-07-16 22:55:00|||||||||821
1752706800000|2025-07-16 23:00:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|477
1752707100000|2025-07-16 23:05:00|||||||||5
1752707400000|2025-07-16 23:10:00|||||||||23
1752708000000|2025-07-16 23:20:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|279
1752708300000|2025-07-16 23:25:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|540
1752708600000|2025-07-16 23:30:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|342
1752708900000|2025-07-16 23:35:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|121
1752709200000|2025-07-16 23:40:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|889
1752709500000|2025-07-16 23:45:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|808
1752709800000|2025-07-16 23:50:00|||||||||78
1752710100000|2025-07-16 23:55:00|||||||||77
1752710400000|2025-07-17 00:00:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|571
1752710700000|2025-07-17 00:05:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|796
1752711000000|2025-07-17 00:10:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|299
1752711300000|2025-07-17 00:15:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|170
1752711600000|2025-07-17 00:20:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|170
1752711900000|2025-07-17 00:25:00|||||||||291
1752712200000|2025-07-17 00:30:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11055.9|11051.9|1419
1752712500000|2025-07-17 00:35:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|518
1752712800000|2025-07-17 00:40:00|11059|11055|11059|11055|11059|11055|11059|11055|628
1752713100000|2025-07-17 00:45:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|1338
1752713400000|2025-07-17 00:50:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|281
1752713700000|2025-07-17 00:55:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|285
1752714000000|2025-07-17 01:00:00|11054.3|11050.3|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|365
1752714300000|2025-07-17 01:05:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|1884
1752714600000|2025-07-17 01:10:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|654
1752714900000|2025-07-17 01:15:00|11051.2|11047.2|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|368
1752715200000|2025-07-17 01:20:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|485
1752715500000|2025-07-17 01:25:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|632
1752715800000|2025-07-17 01:30:00|11052.8|11048.8|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1234
1752716100000|2025-07-17 01:35:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|450
1752716400000|2025-07-17 01:40:00|11054.3|11050.3|11052.8|11048.8|11055.9|11051.9|11052.8|11048.8|1051
1752716700000|2025-07-17 01:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|175
1752717000000|2025-07-17 01:50:00|||||||||67
1752717300000|2025-07-17 01:55:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|153
1752717600000|2025-07-17 02:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|516
1752717900000|2025-07-17 02:05:00|||||||||171
1752718200000|2025-07-17 02:10:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|363
1752718500000|2025-07-17 02:15:00|||||||||247
1752718800000|2025-07-17 02:20:00|||||||||215
1752719100000|2025-07-17 02:25:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|366
1752719400000|2025-07-17 02:30:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11051.2|11047.2|121
1752719700000|2025-07-17 02:35:00|||||||||4
1752720000000|2025-07-17 02:40:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|1010
1752720300000|2025-07-17 02:45:00|||||||||111
1752720600000|2025-07-17 02:50:00|||||||||51
1752720900000|2025-07-17 02:55:00|||||||||34
1752721200000|2025-07-17 03:00:00|||||||||11
1752721500000|2025-07-17 03:05:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1595
1752721800000|2025-07-17 03:10:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|163
1752722100000|2025-07-17 03:15:00|||||||||15
1752722400000|2025-07-17 03:20:00|||||||||218
1752722700000|2025-07-17 03:25:00|||||||||240
1752723000000|2025-07-17 03:30:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|2023
1752723300000|2025-07-17 03:35:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|2091
1752723600000|2025-07-17 03:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|638
1752723900000|2025-07-17 03:45:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|1149
1752724200000|2025-07-17 03:50:00|||||||||945
1752724500000|2025-07-17 03:55:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|472
1752724800000|2025-07-17 04:00:00|11046.5|11042.5|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|486
1752725100000|2025-07-17 04:05:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|260
1752725400000|2025-07-17 04:10:00|||||||||114
1752725700000|2025-07-17 04:15:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11045|11041|204
1752726000000|2025-07-17 04:20:00|||||||||24
1752726300000|2025-07-17 04:25:00|||||||||19
1752726600000|2025-07-17 04:30:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|882
1752726900000|2025-07-17 04:35:00|||||||||306
1752727200000|2025-07-17 04:40:00|||||||||48
1752727500000|2025-07-17 04:45:00|||||||||35
1752727800000|2025-07-17 04:50:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|235
1752728100000|2025-07-17 04:55:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|220
1752728400000|2025-07-17 05:00:00|11048.1|11044.1|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|163
1752728700000|2025-07-17 05:05:00|||||||||46
1752729000000|2025-07-17 05:10:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|423
1752729300000|2025-07-17 05:15:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|456
1752729600000|2025-07-17 05:20:00|||||||||109
1752729900000|2025-07-17 05:25:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1217
1752730200000|2025-07-17 05:30:00|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|11049.7|11045.7|202
1752730500000|2025-07-17 05:35:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|762
1752730800000|2025-07-17 05:40:00|||||||||233
1752731100000|2025-07-17 05:45:00|||||||||211
1752731400000|2025-07-17 05:50:00|||||||||45
1752731700000|2025-07-17 05:55:00|||||||||23
1752732000000|2025-07-17 06:00:00|11048.1|11044.1|11049.7|11045.7|11049.7|11045.7|11048.1|11044.1|480
1752732300000|2025-07-17 06:05:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|970
1752732600000|2025-07-17 06:10:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|1219
1752732900000|2025-07-17 06:15:00|11046.5|11042.5|11043.4|11039.4|11046.5|11042.5|11043.4|11039.4|3982
1752733200000|2025-07-17 06:20:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|699
1752733500000|2025-07-17 06:25:00|11045|11041|11046.5|11042.5|11046.5|11042.5|11043.4|11039.4|1280
1752733800000|2025-07-17 06:30:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|1427
1752734100000|2025-07-17 06:35:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|2024
1752734400000|2025-07-17 06:40:00|11045|11041|11043.4|11039.4|11045|11041|11043.4|11039.4|807
1752734700000|2025-07-17 06:45:00|||||||||383
1752735000000|2025-07-17 06:50:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|3247
1752735300000|2025-07-17 06:55:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|536
1752735600000|2025-07-17 07:00:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11043.4|11039.4|2434
1752735900000|2025-07-17 07:05:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|526
1752736200000|2025-07-17 07:10:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1621
1752736500000|2025-07-17 07:15:00|11049.7|11045.7|11045|11041|11049.7|11045.7|11045|11041|1169
1752736800000|2025-07-17 07:20:00|11046.5|11042.5|11045|11041|11046.5|11042.5|11045|11041|571
1752737100000|2025-07-17 07:25:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1014
1752737400000|2025-07-17 07:30:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|961
1752737700000|2025-07-17 07:35:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|1276
1752738000000|2025-07-17 07:40:00|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|11048.1|11044.1|732
1752738300000|2025-07-17 07:45:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1157
1752738600000|2025-07-17 07:50:00|11046.5|11042.5|11048.1|11044.1|11048.1|11044.1|11046.5|11042.5|1754
1752738900000|2025-07-17 07:55:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1300
1752739200000|2025-07-17 08:00:00|11049.7|11045.7|11048.1|11044.1|11049.7|11045.7|11048.1|11044.1|1641
1752739500000|2025-07-17 08:05:00|11046.5|11042.5|11051.2|11047.2|11051.2|11047.2|11046.5|11042.5|1964
1752739800000|2025-07-17 08:10:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1577
1752740100000|2025-07-17 08:15:00|11051.2|11047.2|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|4119
1752740400000|2025-07-17 08:20:00|11052.8|11048.8|11051.2|11047.2|11052.8|11048.8|11049.7|11045.7|1961
1752740700000|2025-07-17 08:25:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|351
1752741000000|2025-07-17 08:30:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|623
1752741300000|2025-07-17 08:35:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|729
1752741600000|2025-07-17 08:40:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|849
1752741900000|2025-07-17 08:45:00|11051.2|11047.2|11049.7|11045.7|11051.2|11047.2|11049.7|11045.7|472
1752742200000|2025-07-17 08:50:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|940
1752742500000|2025-07-17 08:55:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|1712
1752742800000|2025-07-17 09:00:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11049.7|11045.7|3222
1752743100000|2025-07-17 09:05:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|3719
1752743400000|2025-07-17 09:10:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11052.8|11048.8|2543
1752743700000|2025-07-17 09:15:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1388
1752744000000|2025-07-17 09:20:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|944
1752744300000|2025-07-17 09:25:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|287
1752744600000|2025-07-17 09:30:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|667
1752744900000|2025-07-17 09:35:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|1209
1752745200000|2025-07-17 09:40:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|980
1752745500000|2025-07-17 09:45:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1825
1752745800000|2025-07-17 09:50:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|532
1752746100000|2025-07-17 09:55:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|332
1752746400000|2025-07-17 10:00:00|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|11054.3|11050.3|234
1752746700000|2025-07-17 10:05:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|1200
1752747000000|2025-07-17 10:10:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|550
1752747300000|2025-07-17 10:15:00|11049.7|11045.7|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|1375
1752747600000|2025-07-17 10:20:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|524
1752747900000|2025-07-17 10:25:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|842
1752748200000|2025-07-17 10:30:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|679
1752748500000|2025-07-17 10:35:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|1357
1752748800000|2025-07-17 10:40:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|889
1752749100000|2025-07-17 10:45:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|1695
1752749400000|2025-07-17 10:50:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|1732
1752749700000|2025-07-17 10:55:00|11055.9|11051.9|11057.5|11053.5|11057.5|11053.5|11055.9|11051.9|998
1752750000000|2025-07-17 11:00:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|2049
1752750300000|2025-07-17 11:05:00|11055.9|11051.9|11059|11055|11059|11055|11055.9|11051.9|1759
1752750600000|2025-07-17 11:10:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|379
1752750900000|2025-07-17 11:15:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|717
1752751200000|2025-07-17 11:20:00|11057.5|11053.5|11054.3|11050.3|11059|11055|11054.3|11050.3|2248
1752751500000|2025-07-17 11:25:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|859
1752751800000|2025-07-17 11:30:00|11051.2|11047.2|11054.3|11050.3|11054.3|11050.3|11051.2|11047.2|1161
1752752100000|2025-07-17 11:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|875
1752752400000|2025-07-17 11:40:00|11054.3|11050.3|11051.2|11047.2|11055.9|11051.9|11051.2|11047.2|4106
1752752700000|2025-07-17 11:45:00|11052.8|11048.8|11046.5|11042.5|11052.8|11048.8|11045|11041|11883
1752753000000|2025-07-17 11:50:00|11045|11041|11045|11041|11046.5|11042.5|11045|11041|4440
1752753300000|2025-07-17 11:55:00|11046.5|11042.5|11046.5|11042.5|11046.5|11042.5|11045|11041|7285
1752753600000|2025-07-17 12:00:00|11048.1|11044.1|11046.5|11042.5|11048.1|11044.1|11046.5|11042.5|4015
1752753900000|2025-07-17 12:05:00|11045|11041|11048.1|11044.1|11048.1|11044.1|11045|11041|2784
1752754200000|2025-07-17 12:10:00|11049.7|11045.7|11049.7|11045.7|11051.2|11047.2|11048.1|11044.1|5529
1752754500000|2025-07-17 12:15:00|11048.1|11044.1|11046.5|11042.5|11049.7|11045.7|11045|11041|2335
1752754800000|2025-07-17 12:20:00|11045|11041|11045|11041|11046.5|11042.5|11043.4|11039.4|4814
1752755100000|2025-07-17 12:25:00|11046.5|11042.5|11040.3|11036.3|11046.5|11042.5|11040.3|11036.3|7988
1752755400000|2025-07-17 12:30:00|11042.6|11038.6|11041.8|11037.8|11042.6|11038.6|11032.5|11028.5|21964
1752755700000|2025-07-17 12:35:00|11043.4|11039.4|11051.2|11047.2|11051.2|11047.2|11038.7|11034.7|13074
1752756000000|2025-07-17 12:40:00|11049.7|11045.7|11051.2|11047.2|11054.3|11050.3|11048.1|11044.1|7153
1752756300000|2025-07-17 12:45:00|11052.8|11048.8|11059|11055|11060.6|11056.6|11051.2|11047.2|7182
1752756600000|2025-07-17 12:50:00|11058.3|11054.3|11057.5|11053.5|11062.2|11058.2|11057.5|11053.5|9030
1752756900000|2025-07-17 12:55:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11055.9|11051.9|5455
1752757200000|2025-07-17 13:00:00|11059|11055|11059|11055|11060.6|11056.6|11055.9|11051.9|8161
1752757500000|2025-07-17 13:05:00|11060.6|11056.6|11068.4|11064.4|11068.4|11064.4|11059|11055|12358
1752757800000|2025-07-17 13:10:00|11066.8|11062.8|11063.7|11059.7|11068.4|11064.4|11063.7|11059.7|11511
1752758100000|2025-07-17 13:15:00|11065.3|11061.3|11062.2|11058.2|11065.3|11061.3|11062.2|11058.2|10971
1752758400000|2025-07-17 13:20:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11059|11055|8134
1752758700000|2025-07-17 13:25:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|5193
1752759000000|2025-07-17 13:30:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11063.7|11059.7|9020
1752759300000|2025-07-17 13:35:00|11070|11066|11073.1|11069.1|11074.7|11070.7|11070|11066|12856
1752759600000|2025-07-17 13:40:00|11071.5|11067.5|11076.2|11072.2|11079.3|11075.3|11071.5|11067.5|10537
1752759900000|2025-07-17 13:45:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|6588
1752760200000|2025-07-17 13:50:00|11077.8|11073.8|11076.2|11072.2|11079.3|11075.3|11074.7|11070.7|2743
1752760500000|2025-07-17 13:55:00|11074.7|11070.7|11073.1|11069.1|11077.8|11073.8|11073.1|11069.1|5699
1752760800000|2025-07-17 14:00:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|7480
1752761100000|2025-07-17 14:05:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2655
1752761400000|2025-07-17 14:10:00|11074.7|11070.7|11074.7|11070.7|11077.8|11073.8|11074.7|11070.7|11009
1752761700000|2025-07-17 14:15:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11070|11066|5060
1752762000000|2025-07-17 14:20:00|11070|11066|11068.4|11064.4|11071.5|11067.5|11068.4|11064.4|6115
1752762300000|2025-07-17 14:25:00|11070|11066|11070|11066|11071.5|11067.5|11068.4|11064.4|4086
1752762600000|2025-07-17 14:30:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|2557
1752762900000|2025-07-17 14:35:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2544
1752763200000|2025-07-17 14:40:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|2475
1752763500000|2025-07-17 14:45:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|2423
1752763800000|2025-07-17 14:50:00|11071.5|11067.5|11074.7|11070.7|11074.7|11070.7|11071.5|11067.5|2201
1752764100000|2025-07-17 14:55:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2547
1752764400000|2025-07-17 15:00:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11068.4|11064.4|2827
1752764700000|2025-07-17 15:05:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|2836
1752765000000|2025-07-17 15:10:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|2650
1752765300000|2025-07-17 15:15:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|6863
1752765600000|2025-07-17 15:20:00|11066.8|11062.8|11070|11066|11070|11066|11065.3|11061.3|3518
1752765900000|2025-07-17 15:25:00|11068.4|11064.4|11066.8|11062.8|11070|11066|11066.8|11062.8|3363
1752766200000|2025-07-17 15:30:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|1124
1752766500000|2025-07-17 15:35:00|11065.3|11061.3|11063.7|11059.7|11065.3|11061.3|11063.7|11059.7|4471
1752766800000|2025-07-17 15:40:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|5027
1752767100000|2025-07-17 15:45:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|3696
1752767400000|2025-07-17 15:50:00|||||||||1974
1752767700000|2025-07-17 15:55:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|5747
1752768000000|2025-07-17 16:00:00|11065.3|11061.3|11060.6|11056.6|11065.3|11061.3|11060.6|11056.6|6217
1752768300000|2025-07-17 16:05:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|3851
1752768600000|2025-07-17 16:10:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|928
1752768900000|2025-07-17 16:15:00|11063.7|11059.7|11060.6|11056.6|11063.7|11059.7|11060.6|11056.6|1322
1752769200000|2025-07-17 16:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1632
1752769500000|2025-07-17 16:25:00|11060.6|11056.6|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|707
1752769800000|2025-07-17 16:30:00|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|11063.7|11059.7|799
1752770100000|2025-07-17 16:35:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11059|11055|3156
1752770400000|2025-07-17 16:40:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|2764
1752770700000|2025-07-17 16:45:00|11059|11055|11059|11055|11060.6|11056.6|11059|11055|2298
1752771000000|2025-07-17 16:50:00|11060.6|11056.6|11059|11055|11060.6|11056.6|11059|11055|3367
1752771300000|2025-07-17 16:55:00|11057.5|11053.5|11059|11055|11059|11055|11057.5|11053.5|1192
1752771600000|2025-07-17 17:00:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|1127
1752771900000|2025-07-17 17:05:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|1266
1752772200000|2025-07-17 17:10:00|||||||||1045
1752772500000|2025-07-17 17:15:00|||||||||447
1752772800000|2025-07-17 17:20:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1556
1752773100000|2025-07-17 17:25:00|11060.6|11056.6|11063.7|11059.7|11063.7|11059.7|11060.6|11056.6|1128
1752773400000|2025-07-17 17:30:00|11062.2|11058.2|11063.7|11059.7|11063.7|11059.7|11062.2|11058.2|4204
1752773700000|2025-07-17 17:35:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|1005
1752774000000|2025-07-17 17:40:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|2039
1752774300000|2025-07-17 17:45:00|11059|11055|11057.5|11053.5|11060.6|11056.6|11057.5|11053.5|4269
1752774600000|2025-07-17 17:50:00|11059|11055|11059|11055|11059|11055|11057.5|11053.5|1038
1752774900000|2025-07-17 17:55:00|11057.5|11053.5|11057.5|11053.5|11059|11055|11057.5|11053.5|3426
1752775200000|2025-07-17 18:00:00|11055.9|11051.9|11055.9|11051.9|11057.5|11053.5|11054.3|11050.3|6018
1752775500000|2025-07-17 18:05:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|913
1752775800000|2025-07-17 18:10:00|||||||||1148
1752776100000|2025-07-17 18:15:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|840
1752776400000|2025-07-17 18:20:00|11052.8|11048.8|11054.3|11050.3|11054.3|11050.3|11052.8|11048.8|596
1752776700000|2025-07-17 18:25:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|2255
1752777000000|2025-07-17 18:30:00|||||||||900
1752777300000|2025-07-17 18:35:00|||||||||799
1752777600000|2025-07-17 18:40:00|11054.3|11050.3|11057.5|11053.5|11057.5|11053.5|11054.3|11050.3|4615
1752777900000|2025-07-17 18:45:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|2191
1752778200000|2025-07-17 18:50:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|3042
1752778500000|2025-07-17 18:55:00|11052.8|11048.8|11052.8|11048.8|11054.3|11050.3|11052.8|11048.8|10906
1752778800000|2025-07-17 19:00:00|11051.2|11047.2|11051.2|11047.2|11051.2|11047.2|11049.7|11045.7|4303
1752779100000|2025-07-17 19:05:00|11052.8|11048.8|11052.8|11048.8|11052.8|11048.8|11051.2|11047.2|992
1752779400000|2025-07-17 19:10:00|||||||||195
1752779700000|2025-07-17 19:15:00|11054.3|11050.3|11055.9|11051.9|11055.9|11051.9|11052.8|11048.8|1003
1752780000000|2025-07-17 19:20:00|11054.3|11050.3|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|1147
1752780300000|2025-07-17 19:25:00|||||||||280
1752780600000|2025-07-17 19:30:00|11055.9|11051.9|11054.3|11050.3|11055.9|11051.9|11054.3|11050.3|2962
1752780900000|2025-07-17 19:35:00|11055.9|11051.9|11055.9|11051.9|11055.9|11051.9|11054.3|11050.3|476
1752781200000|2025-07-17 19:40:00|11057.5|11053.5|11055.9|11051.9|11057.5|11053.5|11055.9|11051.9|1600
1752781500000|2025-07-17 19:45:00|||||||||251
1752781800000|2025-07-17 19:50:00|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|11057.5|11053.5|833
1752782100000|2025-07-17 19:55:00|11059|11055|11057.5|11053.5|11059|11055|11057.5|11053.5|3131
1752782400000|2025-07-17 20:00:00|11055.9|11051.9|11057.5|11053.5|11059|11055|11055.9|11051.9|6605
1752782700000|2025-07-17 20:05:00|11059|11055|11059|11055|11059|11055|11059|11055|1015
1752783000000|2025-07-17 20:10:00|||||||||116
1752783300000|2025-07-17 20:15:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11059|11055|1547
1752783600000|2025-07-17 20:20:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|956
1752783900000|2025-07-17 20:25:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|3829
1752784200000|2025-07-17 20:30:00|11059|11055|11060.6|11056.6|11060.6|11056.6|11059|11055|604
1752784500000|2025-07-17 20:35:00|11062.2|11058.2|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|873
1752784800000|2025-07-17 20:40:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|463
1752785100000|2025-07-17 20:45:00|11060.6|11056.6|11060.6|11056.6|11062.2|11058.2|11060.6|11056.6|2919
1752785400000|2025-07-17 20:50:00|11062.2|11058.2|11062.2|11058.2|11062.2|11058.2|11060.6|11056.6|1367
1752785700000|2025-07-17 20:55:00|||||||||2135
1752789600000|2025-07-17 22:00:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|645
1752789900000|2025-07-17 22:05:00|||||||||37
1752790200000|2025-07-17 22:10:00|||||||||114
1752790500000|2025-07-17 22:15:00|11063.7|11059.7|11062.2|11058.2|11063.7|11059.7|11062.2|11058.2|394
1752790800000|2025-07-17 22:20:00|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|11060.6|11056.6|62
1752791400000|2025-07-17 22:30:00|11062.2|11058.2|11062.2|11058.2|11063.7|11059.7|11060.6|11056.6|961
1752791700000|2025-07-17 22:35:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1284
1752792000000|2025-07-17 22:40:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|195
1752792300000|2025-07-17 22:45:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11066.8|11062.8|1111
1752792600000|2025-07-17 22:50:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|814
1752792900000|2025-07-17 22:55:00|||||||||476
1752793200000|2025-07-17 23:00:00|11066.8|11062.8|11070|11066|11070|11066|11066.8|11062.8|744
1752793500000|2025-07-17 23:05:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|1079
1752793800000|2025-07-17 23:10:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|268
1752794100000|2025-07-17 23:15:00|||||||||247
1752794400000|2025-07-17 23:20:00|||||||||10
1752794700000|2025-07-17 23:25:00|||||||||169
1752795000000|2025-07-17 23:30:00|11070.8|11066.8|11071.5|11067.5|11071.5|11067.5|11070|11066|839
1752795300000|2025-07-17 23:35:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|260
1752795600000|2025-07-17 23:40:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|306
1752795900000|2025-07-17 23:45:00|||||||||24
1752796200000|2025-07-17 23:50:00|11070|11066|11070|11066|11070|11066|11070|11066|466
1752796500000|2025-07-17 23:55:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|491
1752796800000|2025-07-18 00:00:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|329
1752797100000|2025-07-18 00:05:00|11073.1|11069.1|11070|11066|11073.1|11069.1|11070|11066|554
1752797400000|2025-07-18 00:10:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|926
1752797700000|2025-07-18 00:15:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|508
1752798000000|2025-07-18 00:20:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|414
1752798300000|2025-07-18 00:25:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|742
1752798600000|2025-07-18 00:30:00|11065.3|11061.3|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|784
1752798900000|2025-07-18 00:35:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|41
1752799200000|2025-07-18 00:40:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|296
1752799500000|2025-07-18 00:45:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|26
1752799800000|2025-07-18 00:50:00|||||||||24
1752800100000|2025-07-18 00:55:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11062.2|11058.2|1226
1752800400000|2025-07-18 01:00:00|11063.7|11059.7|11065.3|11061.3|11065.3|11061.3|11063.7|11059.7|1781
1752800700000|2025-07-18 01:05:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|152
1752801000000|2025-07-18 01:10:00|11065.3|11061.3|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|211
1752801300000|2025-07-18 01:15:00|||||||||192
1752801600000|2025-07-18 01:20:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|782
1752801900000|2025-07-18 01:25:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|304
1752802200000|2025-07-18 01:30:00|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|11065.3|11061.3|731
1752802500000|2025-07-18 01:35:00|11066.1|11062.1|11065.3|11061.3|11066.8|11062.8|11065.3|11061.3|163
1752802800000|2025-07-18 01:40:00|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|11066.8|11062.8|160
1752803100000|2025-07-18 01:45:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|251
1752803400000|2025-07-18 01:50:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|845
1752803700000|2025-07-18 01:55:00|||||||||47
1752804000000|2025-07-18 02:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|1184
1752804300000|2025-07-18 02:05:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|766
1752804600000|2025-07-18 02:10:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|564
1752804900000|2025-07-18 02:15:00|||||||||608
1752805200000|2025-07-18 02:20:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|937
1752805500000|2025-07-18 02:25:00|||||||||54
1752805800000|2025-07-18 02:30:00|||||||||18
1752806100000|2025-07-18 02:35:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|394
1752806400000|2025-07-18 02:40:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|552
1752806700000|2025-07-18 02:45:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|701
1752807000000|2025-07-18 02:50:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|371
1752807300000|2025-07-18 02:55:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|146
1752807600000|2025-07-18 03:00:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|143
1752807900000|2025-07-18 03:05:00|||||||||220
1752808200000|2025-07-18 03:10:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|389
1752808500000|2025-07-18 03:15:00|||||||||65
1752808800000|2025-07-18 03:20:00|11072.3|11068.3|11073.1|11069.1|11073.1|11069.1|11072.3|11068.3|380
1752809100000|2025-07-18 03:25:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|983
1752809400000|2025-07-18 03:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|207
1752809700000|2025-07-18 03:35:00|||||||||101
1752810000000|2025-07-18 03:40:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|263
1752810300000|2025-07-18 03:45:00|||||||||257
1752810600000|2025-07-18 03:50:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|847
1752810900000|2025-07-18 03:55:00|||||||||107
1752811200000|2025-07-18 04:00:00|||||||||193
1752811500000|2025-07-18 04:05:00|||||||||51
1752811800000|2025-07-18 04:10:00|||||||||57
1752812100000|2025-07-18 04:15:00|11076.2|11072.2|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|1458
1752812400000|2025-07-18 04:20:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1163
1752812700000|2025-07-18 04:25:00|||||||||59
1752813000000|2025-07-18 04:30:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|882
1752813300000|2025-07-18 04:35:00|||||||||681
1752813600000|2025-07-18 04:40:00|||||||||67
1752813900000|2025-07-18 04:45:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|792
1752814200000|2025-07-18 04:50:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|100
1752814500000|2025-07-18 04:55:00|||||||||372
1752814800000|2025-07-18 05:00:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|532
1752815100000|2025-07-18 05:05:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|311
1752815400000|2025-07-18 05:10:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|263
1752815700000|2025-07-18 05:15:00|11073.1|11069.1|11074.7|11070.7|11074.7|11070.7|11073.1|11069.1|279
1752816000000|2025-07-18 05:20:00|11073.1|11069.1|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|372
1752816300000|2025-07-18 05:25:00|||||||||393
1752816600000|2025-07-18 05:30:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|447
1752816900000|2025-07-18 05:35:00|||||||||22
1752817200000|2025-07-18 05:40:00|||||||||30
1752817500000|2025-07-18 05:45:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|1206
1752817800000|2025-07-18 05:50:00|||||||||87
1752818100000|2025-07-18 05:55:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|423
1752818400000|2025-07-18 06:00:00|11070|11066|11070|11066|11070|11066|11070|11066|1390
1752818700000|2025-07-18 06:05:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|105
1752819000000|2025-07-18 06:10:00|||||||||458
1752819300000|2025-07-18 06:15:00|11070|11066|11070|11066|11070|11066|11070|11066|169
1752819600000|2025-07-18 06:20:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|496
1752819900000|2025-07-18 06:25:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|1544
1752820200000|2025-07-18 06:30:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|391
1752820500000|2025-07-18 06:35:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|1057
1752820800000|2025-07-18 06:40:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|631
1752821100000|2025-07-18 06:45:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1472
1752821400000|2025-07-18 06:50:00|11070|11066|11070|11066|11070|11066|11070|11066|310
1752821700000|2025-07-18 06:55:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1046
1752822000000|2025-07-18 07:00:00|11071.5|11067.5|11068.4|11064.4|11071.5|11067.5|11066.8|11062.8|1393
1752822300000|2025-07-18 07:05:00|11066.8|11062.8|11071.5|11067.5|11071.5|11067.5|11066.8|11062.8|1067
1752822600000|2025-07-18 07:10:00|11070|11066|11071.5|11067.5|11073.1|11069.1|11070|11066|1705
1752822900000|2025-07-18 07:15:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|871
1752823200000|2025-07-18 07:20:00|11071.5|11067.5|11071.5|11067.5|11073.1|11069.1|11070|11066|463
1752823500000|2025-07-18 07:25:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11068.4|11064.4|3458
1752823800000|2025-07-18 07:30:00|11070|11066|11068.4|11064.4|11070|11066|11068.4|11064.4|179
1752824100000|2025-07-18 07:35:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|692
1752824400000|2025-07-18 07:40:00|||||||||617
1752824700000|2025-07-18 07:45:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|911
1752825000000|2025-07-18 07:50:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|1737
1752825300000|2025-07-18 07:55:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|593
1752825600000|2025-07-18 08:00:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|1124
1752825900000|2025-07-18 08:05:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|2312
1752826200000|2025-07-18 08:10:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|735
1752826500000|2025-07-18 08:15:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|670
1752826800000|2025-07-18 08:20:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|762
1752827100000|2025-07-18 08:25:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|1977
1752827400000|2025-07-18 08:30:00|||||||||162
1752827700000|2025-07-18 08:35:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|473
1752828000000|2025-07-18 08:40:00|||||||||59
1752828300000|2025-07-18 08:45:00|11070|11066|11070|11066|11071.5|11067.5|11070|11066|294
1752828600000|2025-07-18 08:50:00|11068.4|11064.4|11068.4|11064.4|11070|11066|11068.4|11064.4|917
1752828900000|2025-07-18 08:55:00|11070|11066|11066.8|11062.8|11070|11066|11066.8|11062.8|2489
1752829200000|2025-07-18 09:00:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|4288
1752829500000|2025-07-18 09:05:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|137
1752829800000|2025-07-18 09:10:00|||||||||1456
1752830100000|2025-07-18 09:15:00|||||||||214
1752830400000|2025-07-18 09:20:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|619
1752830700000|2025-07-18 09:25:00|||||||||57
1752831000000|2025-07-18 09:30:00|11066.8|11062.8|11065.3|11061.3|11066.8|11062.8|11063.7|11059.7|983
1752831300000|2025-07-18 09:35:00|11063.7|11059.7|11066.8|11062.8|11066.8|11062.8|11063.7|11059.7|1173
1752831600000|2025-07-18 09:40:00|||||||||85
1752831900000|2025-07-18 09:45:00|||||||||590
1752832200000|2025-07-18 09:50:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|670
1752832500000|2025-07-18 09:55:00|11066.8|11062.8|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|621
1752832800000|2025-07-18 10:00:00|11066.8|11062.8|11066.8|11062.8|11068.4|11064.4|11065.3|11061.3|574
1752833100000|2025-07-18 10:05:00|11068.4|11064.4|11070|11066|11071.5|11067.5|11068.4|11064.4|1127
1752833400000|2025-07-18 10:10:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|795
1752833700000|2025-07-18 10:15:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|558
1752834000000|2025-07-18 10:20:00|11068.4|11064.4|11070|11066|11070|11066|11068.4|11064.4|828
1752834300000|2025-07-18 10:25:00|11068.4|11064.4|11066.8|11062.8|11068.4|11064.4|11066.8|11062.8|1046
1752834600000|2025-07-18 10:30:00|11068.4|11064.4|11068.4|11064.4|11068.4|11064.4|11066.8|11062.8|480
1752834900000|2025-07-18 10:35:00|11070|11066|11070|11066|11070|11066|11068.4|11064.4|603
1752835200000|2025-07-18 10:40:00|11071.5|11067.5|11070|11066|11071.5|11067.5|11070|11066|169
1752835500000|2025-07-18 10:45:00|11071.5|11067.5|11071.5|11067.5|11071.5|11067.5|11070|11066|1928
1752835800000|2025-07-18 10:50:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|3066
1752836100000|2025-07-18 10:55:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|1476
1752836400000|2025-07-18 11:00:00|11074.7|11070.7|11073.1|11069.1|11074.7|11070.7|11073.1|11069.1|513
1752836700000|2025-07-18 11:05:00|11071.5|11067.5|11073.1|11069.1|11074.7|11070.7|11071.5|11067.5|2118
1752837000000|2025-07-18 11:10:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|499
1752837300000|2025-07-18 11:15:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|863
1752837600000|2025-07-18 11:20:00|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|11074.7|11070.7|557
1752837900000|2025-07-18 11:25:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|2535
1752838200000|2025-07-18 11:30:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|842
1752838500000|2025-07-18 11:35:00|11074.7|11070.7|11076.2|11072.2|11076.2|11072.2|11074.7|11070.7|971
1752838800000|2025-07-18 11:40:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|1600
1752839100000|2025-07-18 11:45:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|3244
1752839400000|2025-07-18 11:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2980
1752839700000|2025-07-18 11:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1607
1752840000000|2025-07-18 12:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|5534
1752840300000|2025-07-18 12:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|3920
1752840600000|2025-07-18 12:10:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|2588
1752840900000|2025-07-18 12:15:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|2772
1752841200000|2025-07-18 12:20:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|1771
1752841500000|2025-07-18 12:25:00|11079.3|11075.3|11077.8|11073.8|11080.9|11076.9|11076.2|11072.2|8569
1752841800000|2025-07-18 12:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11076.2|11072.2|2846
1752842100000|2025-07-18 12:35:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|5898
1752842400000|2025-07-18 12:40:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|3144
1752842700000|2025-07-18 12:45:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|3066
1752843000000|2025-07-18 12:50:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|3777
1752843300000|2025-07-18 12:55:00|11084|11080|11087.2|11083.2|11088.7|11084.7|11084|11080|12917
1752843600000|2025-07-18 13:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|6497
1752843900000|2025-07-18 13:05:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|1009
1752844200000|2025-07-18 13:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2484
1752844500000|2025-07-18 13:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|6620
1752844800000|2025-07-18 13:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|4224
1752845100000|2025-07-18 13:25:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|4886
1752845400000|2025-07-18 13:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|2103
1752845700000|2025-07-18 13:35:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|5716
1752846000000|2025-07-18 13:40:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1412
1752846300000|2025-07-18 13:45:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3333
1752846600000|2025-07-18 13:50:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|2458
1752846900000|2025-07-18 13:55:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|6614
1752847200000|2025-07-18 14:00:00|11087.9|11083.9|11084|11080|11090.3|11086.3|11082.5|11078.5|7070
1752847500000|2025-07-18 14:05:00|11085.6|11081.6|11079.3|11075.3|11087.2|11083.2|11077.8|11073.8|7048
1752847800000|2025-07-18 14:10:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|8473
1752848100000|2025-07-18 14:15:00|11079.3|11075.3|11076.2|11072.2|11079.3|11075.3|11076.2|11072.2|3559
1752848400000|2025-07-18 14:20:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|2635
1752848700000|2025-07-18 14:25:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|5914
1752849000000|2025-07-18 14:30:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|5461
1752849300000|2025-07-18 14:35:00|11080.9|11076.9|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|1651
1752849600000|2025-07-18 14:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1695
1752849900000|2025-07-18 14:45:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3766
1752850200000|2025-07-18 14:50:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|979
1752850500000|2025-07-18 14:55:00|11077.8|11073.8|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|3023
1752850800000|2025-07-18 15:00:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|6558
1752851100000|2025-07-18 15:05:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11076.2|11072.2|2416
1752851400000|2025-07-18 15:10:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|2256
1752851700000|2025-07-18 15:15:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|2349
1752852000000|2025-07-18 15:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|4852
1752852300000|2025-07-18 15:25:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2587
1752852600000|2025-07-18 15:30:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1442
1752852900000|2025-07-18 15:35:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|2085
1752853200000|2025-07-18 15:40:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1442
1752853500000|2025-07-18 15:45:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2027
1752853800000|2025-07-18 15:50:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1971
1752854100000|2025-07-18 15:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|3116
1752854400000|2025-07-18 16:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|841
1752854700000|2025-07-18 16:05:00|||||||||1274
1752855000000|2025-07-18 16:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1567
1752855300000|2025-07-18 16:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|1404
1752855600000|2025-07-18 16:20:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1663
1752855900000|2025-07-18 16:25:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|620
1752856200000|2025-07-18 16:30:00|||||||||688
1752856500000|2025-07-18 16:35:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|4261
1752856800000|2025-07-18 16:40:00|||||||||689
1752857100000|2025-07-18 16:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|349
1752857400000|2025-07-18 16:50:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|745
1752857700000|2025-07-18 16:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1182
1752858000000|2025-07-18 17:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|911
1752858300000|2025-07-18 17:05:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|582
1752858600000|2025-07-18 17:10:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1719
1752858900000|2025-07-18 17:15:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|926
1752859200000|2025-07-18 17:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1618
1752859500000|2025-07-18 17:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|1564
1752859800000|2025-07-18 17:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|2181
1752860100000|2025-07-18 17:35:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1450
1752860400000|2025-07-18 17:40:00|||||||||831
1752860700000|2025-07-18 17:45:00|||||||||530
1752861000000|2025-07-18 17:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|641
1752861300000|2025-07-18 17:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1047
1752861600000|2025-07-18 18:00:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3389
1752861900000|2025-07-18 18:05:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|2314
1752862200000|2025-07-18 18:10:00|||||||||554
1752862500000|2025-07-18 18:15:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|3916
1752862800000|2025-07-18 18:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|2000
1752863100000|2025-07-18 18:25:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1313
1752863400000|2025-07-18 18:30:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|3138
1752863700000|2025-07-18 18:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|3588
1752864000000|2025-07-18 18:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|701
1752864300000|2025-07-18 18:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|3804
1752864600000|2025-07-18 18:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2589
1752864900000|2025-07-18 18:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|7540
1752865200000|2025-07-18 19:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2959
1752865500000|2025-07-18 19:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1766
1752865800000|2025-07-18 19:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2101
1752866100000|2025-07-18 19:15:00|||||||||143
1752866400000|2025-07-18 19:20:00|||||||||384
1752866700000|2025-07-18 19:25:00|||||||||696
1752867000000|2025-07-18 19:30:00|||||||||2533
1752867300000|2025-07-18 19:35:00|||||||||942
1752867600000|2025-07-18 19:40:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|961
1752867900000|2025-07-18 19:45:00|||||||||3819
1752868200000|2025-07-18 19:50:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|1550
1752868500000|2025-07-18 19:55:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11080.9|11076.9|5005
1752868800000|2025-07-18 20:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|3810
1752869100000|2025-07-18 20:05:00|||||||||737
1752869400000|2025-07-18 20:10:00|||||||||704
1752869700000|2025-07-18 20:15:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1492
1752870000000|2025-07-18 20:20:00|||||||||1780
1752870300000|2025-07-18 20:25:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1462
1752870600000|2025-07-18 20:30:00|||||||||334
1752870900000|2025-07-18 20:35:00|||||||||397
1752871200000|2025-07-18 20:40:00|||||||||773
1752871500000|2025-07-18 20:45:00|||||||||1293
1752871800000|2025-07-18 20:50:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1306
1752872100000|2025-07-18 20:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3139
1753048800000|2025-07-20 22:00:00|11088.7|11084.7|11080.9|11076.9|11088.7|11084.7|11080.9|11076.9|2493
1753049100000|2025-07-20 22:05:00|11080.1|11076.1|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|629
1753049400000|2025-07-20 22:10:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1148
1753049700000|2025-07-20 22:15:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|416
1753050000000|2025-07-20 22:20:00|||||||||20
1753050300000|2025-07-20 22:25:00|||||||||142
1753050600000|2025-07-20 22:30:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|282
1753050900000|2025-07-20 22:35:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|132
1753051200000|2025-07-20 22:40:00|11078.6|11074.6|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|479
1753051500000|2025-07-20 22:45:00|||||||||98
1753051800000|2025-07-20 22:50:00|||||||||10
1753052100000|2025-07-20 22:55:00|||||||||162
1753052400000|2025-07-20 23:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|119
1753052700000|2025-07-20 23:05:00|||||||||6
1753053000000|2025-07-20 23:10:00|11077.8|11073.8|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|158
1753053300000|2025-07-20 23:15:00|||||||||2
1753053600000|2025-07-20 23:20:00|||||||||11
1753053900000|2025-07-20 23:25:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|34
1753054200000|2025-07-20 23:30:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|96
1753054500000|2025-07-20 23:35:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|355
1753054800000|2025-07-20 23:40:00|||||||||65
1753055100000|2025-07-20 23:45:00|||||||||22
1753055400000|2025-07-20 23:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|403
1753055700000|2025-07-20 23:55:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11
1753056000000|2025-07-21 00:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|66
1753056300000|2025-07-21 00:05:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|755
1753056600000|2025-07-21 00:10:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|36
1753056900000|2025-07-21 00:15:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|206
1753057200000|2025-07-21 00:20:00|11084.8|11080.8|11085.6|11081.6|11085.6|11081.6|11084|11080|194
1753057500000|2025-07-21 00:25:00|||||||||82
1753057800000|2025-07-21 00:30:00|||||||||7
1753058100000|2025-07-21 00:35:00|||||||||578
1753058400000|2025-07-21 00:40:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|336
1753058700000|2025-07-21 00:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|141
1753059000000|2025-07-21 00:50:00|||||||||11
1753059300000|2025-07-21 00:55:00|||||||||558
1753059600000|2025-07-21 01:00:00|||||||||1
1753059900000|2025-07-21 01:05:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1841
1753060200000|2025-07-21 01:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|233
1753060500000|2025-07-21 01:15:00|||||||||77
1753060800000|2025-07-21 01:20:00|||||||||146
1753061100000|2025-07-21 01:25:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|98
1753061400000|2025-07-21 01:30:00|||||||||378
1753061700000|2025-07-21 01:35:00|||||||||4
1753062000000|2025-07-21 01:40:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|357
1753062300000|2025-07-21 01:45:00|||||||||4
1753062600000|2025-07-21 01:50:00|||||||||209
1753062900000|2025-07-21 01:55:00|||||||||233
1753063200000|2025-07-21 02:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|352
1753063500000|2025-07-21 02:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|257
1753063800000|2025-07-21 02:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|210
1753064100000|2025-07-21 02:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|578
1753064400000|2025-07-21 02:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|162
1753064700000|2025-07-21 02:25:00|||||||||3
1753065000000|2025-07-21 02:30:00|||||||||3
1753065300000|2025-07-21 02:35:00|||||||||83
1753065600000|2025-07-21 02:40:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|773
1753065900000|2025-07-21 02:45:00|||||||||2
1753066200000|2025-07-21 02:50:00|||||||||77
1753066500000|2025-07-21 02:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|409
1753066800000|2025-07-21 03:00:00|||||||||39
1753067100000|2025-07-21 03:05:00|||||||||34
1753067400000|2025-07-21 03:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|212
1753067700000|2025-07-21 03:15:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|143
1753068000000|2025-07-21 03:20:00|11084|11080|11084|11080|11084|11080|11084|11080|180
1753068300000|2025-07-21 03:25:00|||||||||57
1753068600000|2025-07-21 03:30:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|252
1753068900000|2025-07-21 03:35:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|779
1753069200000|2025-07-21 03:40:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|403
1753069500000|2025-07-21 03:45:00|||||||||2
1753069800000|2025-07-21 03:50:00|||||||||38
1753070100000|2025-07-21 03:55:00|||||||||67
1753070400000|2025-07-21 04:00:00|||||||||65
1753070700000|2025-07-21 04:05:00|||||||||57
1753071000000|2025-07-21 04:10:00|||||||||45
1753071300000|2025-07-21 04:15:00|||||||||46
1753071600000|2025-07-21 04:20:00|||||||||122
1753071900000|2025-07-21 04:25:00|||||||||103
1753072200000|2025-07-21 04:30:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|418
1753072800000|2025-07-21 04:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|520
1753073100000|2025-07-21 04:45:00|||||||||75
1753073400000|2025-07-21 04:50:00|||||||||251
1753073700000|2025-07-21 04:55:00|||||||||137
1753074300000|2025-07-21 05:05:00|||||||||8
1753074600000|2025-07-21 05:10:00|||||||||27
1753074900000|2025-07-21 05:15:00|||||||||6
1753075200000|2025-07-21 05:20:00|||||||||3
1753075500000|2025-07-21 05:25:00|||||||||162
1753075800000|2025-07-21 05:30:00|||||||||860
1753076100000|2025-07-21 05:35:00|11084|11080|11084|11080|11084|11080|11084|11080|704
1753076400000|2025-07-21 05:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|296
1753076700000|2025-07-21 05:45:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|186
1753077000000|2025-07-21 05:50:00|||||||||169
1753077300000|2025-07-21 05:55:00|||||||||310
1753077600000|2025-07-21 06:00:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|487
1753077900000|2025-07-21 06:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|744
1753078200000|2025-07-21 06:10:00|11088.7|11084.7|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|2169
1753078500000|2025-07-21 06:15:00|11095|11091|11095|11091|11096.5|11092.5|11093.4|11089.4|1339
1753078800000|2025-07-21 06:20:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|748
1753079100000|2025-07-21 06:25:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|3373
1753079400000|2025-07-21 06:30:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|2101
1753079700000|2025-07-21 06:35:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|5911
1753080000000|2025-07-21 06:40:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1141
1753080300000|2025-07-21 06:45:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|416
1753080600000|2025-07-21 06:50:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|689
1753080900000|2025-07-21 06:55:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|746
1753081200000|2025-07-21 07:00:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|1487
1753081500000|2025-07-21 07:05:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|826
1753081800000|2025-07-21 07:10:00|11104.3|11100.3|11107.5|11103.5|11109|11105|11104.3|11100.3|7048
1753082100000|2025-07-21 07:15:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|2363
1753082400000|2025-07-21 07:20:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1803
1753082700000|2025-07-21 07:25:00|||||||||1259
1753083000000|2025-07-21 07:30:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|3818
1753083300000|2025-07-21 07:35:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|1884
1753083600000|2025-07-21 07:40:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|1729
1753083900000|2025-07-21 07:45:00|||||||||271
1753084200000|2025-07-21 07:50:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2438
1753084500000|2025-07-21 07:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2600
1753084800000|2025-07-21 08:00:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|2161
1753085100000|2025-07-21 08:05:00|11109|11105|11112.2|11108.2|11113.7|11109.7|11109|11105|1710
1753085400000|2025-07-21 08:10:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|2462
1753085700000|2025-07-21 08:15:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|507
1753086000000|2025-07-21 08:20:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2651
1753086300000|2025-07-21 08:25:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1254
1753086600000|2025-07-21 08:30:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1180
1753086900000|2025-07-21 08:35:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1749
1753087200000|2025-07-21 08:40:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1737
1753087500000|2025-07-21 08:45:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2062
1753087800000|2025-07-21 08:50:00|||||||||179
1753088100000|2025-07-21 08:55:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1368
1753088400000|2025-07-21 09:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|137
1753088700000|2025-07-21 09:05:00|||||||||321
1753089000000|2025-07-21 09:10:00|||||||||446
1753089300000|2025-07-21 09:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|773
1753089600000|2025-07-21 09:20:00|||||||||1038
1753089900000|2025-07-21 09:25:00|||||||||139
1753090200000|2025-07-21 09:30:00|||||||||903
1753090500000|2025-07-21 09:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|976
1753090800000|2025-07-21 09:40:00|||||||||625
1753091100000|2025-07-21 09:45:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|659
1753091400000|2025-07-21 09:50:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|400
1753091700000|2025-07-21 09:55:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|173
1753092000000|2025-07-21 10:00:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|743
1753092300000|2025-07-21 10:05:00|||||||||232
1753092600000|2025-07-21 10:10:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2835
1753092900000|2025-07-21 10:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1370
1753093200000|2025-07-21 10:20:00|||||||||957
1753093500000|2025-07-21 10:25:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2162
1753093800000|2025-07-21 10:30:00|||||||||847
1753094100000|2025-07-21 10:35:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|2421
1753094400000|2025-07-21 10:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|600
1753094700000|2025-07-21 10:45:00|||||||||243
1753095000000|2025-07-21 10:50:00|||||||||983
1753095300000|2025-07-21 10:55:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|1286
1753095600000|2025-07-21 11:00:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|3523
1753095900000|2025-07-21 11:05:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|2162
1753096200000|2025-07-21 11:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|988
1753096500000|2025-07-21 11:15:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2435
1753096800000|2025-07-21 11:20:00|||||||||1016
1753097100000|2025-07-21 11:25:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|3645
1753097400000|2025-07-21 11:30:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|2075
1753097700000|2025-07-21 11:35:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|2949
1753098000000|2025-07-21 11:40:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1828
1753098300000|2025-07-21 11:45:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|3777
1753098600000|2025-07-21 11:50:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|2553
1753098900000|2025-07-21 11:55:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|3001
1753099200000|2025-07-21 12:00:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|2378
1753099500000|2025-07-21 12:05:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|5347
1753099800000|2025-07-21 12:10:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4282
1753100100000|2025-07-21 12:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|2537
1753100400000|2025-07-21 12:20:00|11120|11116|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2609
1753100700000|2025-07-21 12:25:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|3739
1753101000000|2025-07-21 12:30:00|11117.6|11113.6|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|7947
1753101300000|2025-07-21 12:35:00|11115.3|11111.3|11120|11116|11120|11116|11115.3|11111.3|2346
1753101600000|2025-07-21 12:40:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|4536
1753101900000|2025-07-21 12:45:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11120|11116|2868
1753102200000|2025-07-21 12:50:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|4185
1753102500000|2025-07-21 12:55:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|7914
1753102800000|2025-07-21 13:00:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1528
1753103100000|2025-07-21 13:05:00|11123.1|11119.1|11118.4|11114.4|11123.1|11119.1|11118.4|11114.4|1470
1753103400000|2025-07-21 13:10:00|11120|11116|11116.8|11112.8|11120|11116|11116.8|11112.8|3668
1753103700000|2025-07-21 13:15:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|3518
1753104000000|2025-07-21 13:20:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|2192
1753104300000|2025-07-21 13:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|2978
1753104600000|2025-07-21 13:30:00|11120|11116|11115.3|11111.3|11120|11116|11115.3|11111.3|11399
1753104900000|2025-07-21 13:35:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11109|11105|5139
1753105200000|2025-07-21 13:40:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1971
1753105500000|2025-07-21 13:45:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|4792
1753105800000|2025-07-21 13:50:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11116.8|11112.8|6323
1753106100000|2025-07-21 13:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|4009
1753106400000|2025-07-21 14:00:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|7929
1753106700000|2025-07-21 14:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|3740
1753107000000|2025-07-21 14:10:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2968
1753107300000|2025-07-21 14:15:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|3723
1753107600000|2025-07-21 14:20:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|5256
1753107900000|2025-07-21 14:25:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|4022
1753108200000|2025-07-21 14:30:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|3769
1753108500000|2025-07-21 14:35:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|3697
1753108800000|2025-07-21 14:40:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|4720
1753109100000|2025-07-21 14:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2373
1753109400000|2025-07-21 14:50:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|2883
1753109700000|2025-07-21 14:55:00|11121.5|11117.5|11124.7|11120.7|11126.2|11122.2|11121.5|11117.5|5136
1753110000000|2025-07-21 15:00:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2205
1753110300000|2025-07-21 15:05:00|11124.7|11120.7|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|2718
1753110600000|2025-07-21 15:10:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|2158
1753110900000|2025-07-21 15:15:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2092
1753111200000|2025-07-21 15:20:00|11124.7|11120.7|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|6524
1753111500000|2025-07-21 15:25:00|||||||||1702
1753111800000|2025-07-21 15:30:00|11126.2|11122.2|11129.3|11125.3|11129.3|11125.3|11126.2|11122.2|2129
1753112100000|2025-07-21 15:35:00|11127.8|11123.8|11129.3|11125.3|11130.9|11126.9|11127.8|11123.8|3415
1753112400000|2025-07-21 15:40:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|3422
1753112700000|2025-07-21 15:45:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2063
1753113000000|2025-07-21 15:50:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1240
1753113300000|2025-07-21 15:55:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|3219
1753113600000|2025-07-21 16:00:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|2227
1753113900000|2025-07-21 16:05:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1101
1753114200000|2025-07-21 16:10:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|2489
1753114500000|2025-07-21 16:15:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|2695
1753114800000|2025-07-21 16:20:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|501
1753115100000|2025-07-21 16:25:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|2406
1753115400000|2025-07-21 16:30:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|325
1753115700000|2025-07-21 16:35:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1462
1753116000000|2025-07-21 16:40:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2813
1753116300000|2025-07-21 16:45:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1089
1753116600000|2025-07-21 16:50:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|1315
1753116900000|2025-07-21 16:55:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|555
1753117200000|2025-07-21 17:00:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1669
1753117500000|2025-07-21 17:05:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|2464
1753117800000|2025-07-21 17:10:00|||||||||144
1753118100000|2025-07-21 17:15:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|910
1753118400000|2025-07-21 17:20:00|||||||||1007
1753118700000|2025-07-21 17:25:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2726
1753119000000|2025-07-21 17:30:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1071
1753119300000|2025-07-21 17:35:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|943
1753119600000|2025-07-21 17:40:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|3454
1753119900000|2025-07-21 17:45:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|1398
1753120200000|2025-07-21 17:50:00|||||||||1792
1753120500000|2025-07-21 17:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|1511
1753120800000|2025-07-21 18:00:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|655
1753121100000|2025-07-21 18:05:00|||||||||403
1753121400000|2025-07-21 18:10:00|||||||||1047
1753121700000|2025-07-21 18:15:00|||||||||644
1753122000000|2025-07-21 18:20:00|||||||||474
1753122300000|2025-07-21 18:25:00|||||||||676
1753122600000|2025-07-21 18:30:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|3086
1753122900000|2025-07-21 18:35:00|||||||||1791
1753123200000|2025-07-21 18:40:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|890
1753123500000|2025-07-21 18:45:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1504
1753123800000|2025-07-21 18:50:00|11120|11116|11120|11116|11120|11116|11120|11116|6512
1753124100000|2025-07-21 18:55:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|11556
1753124400000|2025-07-21 19:00:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|10119
1753124700000|2025-07-21 19:05:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|5916
1753125000000|2025-07-21 19:10:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|3300
1753125300000|2025-07-21 19:15:00|||||||||1364
1753125600000|2025-07-21 19:20:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1556
1753125900000|2025-07-21 19:25:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1024
1753126200000|2025-07-21 19:30:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|2777
1753126500000|2025-07-21 19:35:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|276
1753126800000|2025-07-21 19:40:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|997
1753127100000|2025-07-21 19:45:00|11120|11116|11120|11116|11120|11116|11120|11116|1837
1753127400000|2025-07-21 19:50:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1784
1753127700000|2025-07-21 19:55:00|11116.8|11112.8|11113.7|11109.7|11116.8|11112.8|11112.2|11108.2|13549
1753128000000|2025-07-21 20:00:00|11115.3|11111.3|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|5557
1753128300000|2025-07-21 20:05:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2220
1753128600000|2025-07-21 20:10:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|3828
1753128900000|2025-07-21 20:15:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2558
1753129200000|2025-07-21 20:20:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1063
1753129500000|2025-07-21 20:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|3096
1753129800000|2025-07-21 20:30:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|726
1753130100000|2025-07-21 20:35:00|||||||||775
1753130400000|2025-07-21 20:40:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2036
1753130700000|2025-07-21 20:45:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1509
1753131000000|2025-07-21 20:50:00|||||||||401
1753131300000|2025-07-21 20:55:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|2373
1753135200000|2025-07-21 22:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|161
1753135500000|2025-07-21 22:05:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|350
1753135800000|2025-07-21 22:10:00|||||||||24
1753136100000|2025-07-21 22:15:00|||||||||7
1753136400000|2025-07-21 22:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|324
1753136700000|2025-07-21 22:25:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|254
1753137000000|2025-07-21 22:30:00|||||||||1
1753137300000|2025-07-21 22:35:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|217
1753137600000|2025-07-21 22:40:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|377
1753137900000|2025-07-21 22:45:00|||||||||78
1753138200000|2025-07-21 22:50:00|||||||||3
1753138500000|2025-07-21 22:55:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|190
1753138800000|2025-07-21 23:00:00|||||||||117
1753139100000|2025-07-21 23:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|750
1753139400000|2025-07-21 23:10:00|||||||||20
1753139700000|2025-07-21 23:15:00|||||||||14
1753140000000|2025-07-21 23:20:00|||||||||239
1753140300000|2025-07-21 23:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|961
1753140600000|2025-07-21 23:30:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|637
1753140900000|2025-07-21 23:35:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|351
1753141200000|2025-07-21 23:40:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1747
1753141500000|2025-07-21 23:45:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|885
1753141800000|2025-07-21 23:50:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|274
1753142100000|2025-07-21 23:55:00|||||||||267
1753142400000|2025-07-22 00:00:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|1958
1753142700000|2025-07-22 00:05:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|186
1753143000000|2025-07-22 00:10:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|244
1753143300000|2025-07-22 00:15:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2112
1753143600000|2025-07-22 00:20:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|438
1753143900000|2025-07-22 00:25:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|745
1753144200000|2025-07-22 00:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|845
1753144500000|2025-07-22 00:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|296
1753144800000|2025-07-22 00:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|152
1753145100000|2025-07-22 00:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|775
1753145400000|2025-07-22 00:50:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|495
1753145700000|2025-07-22 00:55:00|||||||||131
1753146000000|2025-07-22 01:00:00|||||||||31
1753146300000|2025-07-22 01:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|388
1753146600000|2025-07-22 01:10:00|||||||||53
1753146900000|2025-07-22 01:15:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|370
1753147200000|2025-07-22 01:20:00|||||||||162
1753147500000|2025-07-22 01:25:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1377
1753147800000|2025-07-22 01:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1462
1753148100000|2025-07-22 01:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|1134
1753148400000|2025-07-22 01:40:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1734
1753148700000|2025-07-22 01:45:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2269
1753149000000|2025-07-22 01:50:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|828
1753149300000|2025-07-22 01:55:00|||||||||37
1753149600000|2025-07-22 02:00:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|92
1753149900000|2025-07-22 02:05:00|11120|11116|11120|11116|11120|11116|11120|11116|143
1753150200000|2025-07-22 02:10:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|493
1753150500000|2025-07-22 02:15:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|143
1753150800000|2025-07-22 02:20:00|||||||||111
1753151100000|2025-07-22 02:25:00|||||||||22
1753151400000|2025-07-22 02:30:00|||||||||16
1753151700000|2025-07-22 02:35:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|77
1753152000000|2025-07-22 02:40:00|||||||||38
1753152300000|2025-07-22 02:45:00|||||||||119
1753152600000|2025-07-22 02:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|790
1753152900000|2025-07-22 02:55:00|||||||||213
1753153200000|2025-07-22 03:00:00|||||||||120
1753153500000|2025-07-22 03:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|148
1753153800000|2025-07-22 03:10:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|153
1753154100000|2025-07-22 03:15:00|||||||||17
1753154400000|2025-07-22 03:20:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|301
1753154700000|2025-07-22 03:25:00|||||||||32
1753155000000|2025-07-22 03:30:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|603
1753155300000|2025-07-22 03:35:00|||||||||19
1753155600000|2025-07-22 03:40:00|||||||||44
1753155900000|2025-07-22 03:45:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|193
1753156200000|2025-07-22 03:50:00|||||||||132
1753156500000|2025-07-22 03:55:00|||||||||48
1753156800000|2025-07-22 04:00:00|||||||||22
1753157100000|2025-07-22 04:05:00|||||||||73
1753157400000|2025-07-22 04:10:00|||||||||460
1753157700000|2025-07-22 04:15:00|||||||||215
1753158000000|2025-07-22 04:20:00|||||||||62
1753158300000|2025-07-22 04:25:00|||||||||266
1753158600000|2025-07-22 04:30:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|270
1753158900000|2025-07-22 04:35:00|||||||||175
1753159200000|2025-07-22 04:40:00|||||||||13
1753159500000|2025-07-22 04:45:00|||||||||49
1753159800000|2025-07-22 04:50:00|||||||||219
1753160100000|2025-07-22 04:55:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|616
1753160400000|2025-07-22 05:00:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|568
1753160700000|2025-07-22 05:05:00|||||||||23
1753161000000|2025-07-22 05:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|603
1753161300000|2025-07-22 05:15:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|162
1753161600000|2025-07-22 05:20:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|477
1753161900000|2025-07-22 05:25:00|||||||||20
1753162200000|2025-07-22 05:30:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|503
1753162500000|2025-07-22 05:35:00|||||||||69
1753162800000|2025-07-22 05:40:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|786
1753163100000|2025-07-22 05:45:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1257
1753163400000|2025-07-22 05:50:00|11114.5|11110.5|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|509
1753163700000|2025-07-22 05:55:00|||||||||801
1753164000000|2025-07-22 06:00:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|1677
1753164300000|2025-07-22 06:05:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|926
1753164600000|2025-07-22 06:10:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|730
1753164900000|2025-07-22 06:15:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|687
1753165200000|2025-07-22 06:20:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|1834
1753165500000|2025-07-22 06:25:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1495
1753165800000|2025-07-22 06:30:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1189
1753166100000|2025-07-22 06:35:00|||||||||686
1753166400000|2025-07-22 06:40:00|||||||||273
1753166700000|2025-07-22 06:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|215
1753167000000|2025-07-22 06:50:00|||||||||253
1753167300000|2025-07-22 06:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|510
1753167600000|2025-07-22 07:00:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1605
1753167900000|2025-07-22 07:05:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|891
1753168200000|2025-07-22 07:10:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11107.5|11103.5|1673
1753168500000|2025-07-22 07:15:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1618
1753168800000|2025-07-22 07:20:00|||||||||493
1753169100000|2025-07-22 07:25:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|772
1753169400000|2025-07-22 07:30:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|393
1753169700000|2025-07-22 07:35:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|407
1753170000000|2025-07-22 07:40:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1770
1753170300000|2025-07-22 07:45:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|1010
1753170600000|2025-07-22 07:50:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|866
1753170900000|2025-07-22 07:55:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1839
1753171200000|2025-07-22 08:00:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2359
1753171500000|2025-07-22 08:05:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|623
1753171800000|2025-07-22 08:10:00|||||||||346
1753172100000|2025-07-22 08:15:00|||||||||886
1753172400000|2025-07-22 08:20:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1253
1753172700000|2025-07-22 08:25:00|11109|11105|11105.9|11101.9|11109|11105|11105.9|11101.9|2891
1753173000000|2025-07-22 08:30:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|2394
1753173300000|2025-07-22 08:35:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|1885
1753173600000|2025-07-22 08:40:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|877
1753173900000|2025-07-22 08:45:00|||||||||1140
1753174200000|2025-07-22 08:50:00|11104.3|11100.3|11107.5|11103.5|11109|11105|11104.3|11100.3|6350
1753174500000|2025-07-22 08:55:00|||||||||323
1753174800000|2025-07-22 09:00:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2387
1753175100000|2025-07-22 09:05:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|993
1753175400000|2025-07-22 09:10:00|||||||||340
1753175700000|2025-07-22 09:15:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|1644
1753176000000|2025-07-22 09:20:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2144
1753176300000|2025-07-22 09:25:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|670
1753176600000|2025-07-22 09:30:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|269
1753176900000|2025-07-22 09:35:00|||||||||292
1753177200000|2025-07-22 09:40:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|806
1753177500000|2025-07-22 09:45:00|||||||||512
1753177800000|2025-07-22 09:50:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1307
1753178100000|2025-07-22 09:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1413
1753178400000|2025-07-22 10:00:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|921
1753178700000|2025-07-22 10:05:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|730
1753179000000|2025-07-22 10:10:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2958
1753179300000|2025-07-22 10:15:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|2482
1753179600000|2025-07-22 10:20:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|425
1753179900000|2025-07-22 10:25:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|452
1753180200000|2025-07-22 10:30:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1120
1753180500000|2025-07-22 10:35:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|356
1753180800000|2025-07-22 10:40:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|2544
1753181100000|2025-07-22 10:45:00|||||||||309
1753181400000|2025-07-22 10:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1199
1753181700000|2025-07-22 10:55:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|807
1753182000000|2025-07-22 11:00:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|1762
1753182300000|2025-07-22 11:05:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1468
1753182600000|2025-07-22 11:10:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|1470
1753182900000|2025-07-22 11:15:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|1244
1753183200000|2025-07-22 11:20:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1237
1753183500000|2025-07-22 11:25:00|||||||||994
1753183800000|2025-07-22 11:30:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|458
1753184100000|2025-07-22 11:35:00|||||||||1047
1753184400000|2025-07-22 11:40:00|11109|11105|11110.6|11106.6|11112.2|11108.2|11109|11105|2954
1753184700000|2025-07-22 11:45:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2877
1753185000000|2025-07-22 11:50:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3391
1753185300000|2025-07-22 11:55:00|11113.7|11109.7|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3814
1753185600000|2025-07-22 12:00:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|2364
1753185900000|2025-07-22 12:05:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|5482
1753186200000|2025-07-22 12:10:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|6703
1753186500000|2025-07-22 12:15:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|5547
1753186800000|2025-07-22 12:20:00|11120|11116|11116.8|11112.8|11120|11116|11115.3|11111.3|3549
1753187100000|2025-07-22 12:25:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2151
1753187400000|2025-07-22 12:30:00|11115.3|11111.3|11118.4|11114.4|11120|11116|11115.3|11111.3|3458
1753187700000|2025-07-22 12:35:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|4302
1753188000000|2025-07-22 12:40:00|11116.8|11112.8|11120|11116|11121.5|11117.5|11115.3|11111.3|4660
1753188300000|2025-07-22 12:45:00|11121.5|11117.5|11123.1|11119.1|11124.7|11120.7|11120|11116|7354
1753188600000|2025-07-22 12:50:00|11124.7|11120.7|11126.2|11122.2|11129.3|11125.3|11124.7|11120.7|12003
1753188900000|2025-07-22 12:55:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1675
1753189200000|2025-07-22 13:00:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|8490
1753189500000|2025-07-22 13:05:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|6086
1753189800000|2025-07-22 13:10:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|8098
1753190100000|2025-07-22 13:15:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|4799
1753190400000|2025-07-22 13:20:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2103
1753190700000|2025-07-22 13:25:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|3912
1753191000000|2025-07-22 13:30:00|11126.2|11122.2|11124.7|11120.7|11127.8|11123.8|11123.1|11119.1|4492
1753191300000|2025-07-22 13:35:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|4741
1753191600000|2025-07-22 13:40:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|5304
1753191900000|2025-07-22 13:45:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|3628
1753192200000|2025-07-22 13:50:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11127.8|11123.8|7759
1753192500000|2025-07-22 13:55:00|11132.5|11128.5|11135.6|11131.6|11137.2|11133.2|11130.9|11126.9|14709
1753192800000|2025-07-22 14:00:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|7622
1753193100000|2025-07-22 14:05:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|8174
1753193400000|2025-07-22 14:10:00|11137.2|11133.2|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|6812
1753193700000|2025-07-22 14:15:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|6126
1753194000000|2025-07-22 14:20:00|11141.8|11137.8|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|8979
1753194300000|2025-07-22 14:25:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|3902
1753194600000|2025-07-22 14:30:00|11141.8|11137.8|11137.2|11133.2|11141.8|11137.8|11137.2|11133.2|3002
1753194900000|2025-07-22 14:35:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|6543
1753195200000|2025-07-22 14:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|1887
1753195500000|2025-07-22 14:45:00|11140.3|11136.3|11138.7|11134.7|11141.8|11137.8|11138.7|11134.7|5450
1753195800000|2025-07-22 14:50:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|3859
1753196100000|2025-07-22 14:55:00|11143.4|11139.4|11140.3|11136.3|11143.4|11139.4|11140.3|11136.3|4414
1753196400000|2025-07-22 15:00:00|11138.7|11134.7|11141.8|11137.8|11143.4|11139.4|11138.7|11134.7|9556
1753196700000|2025-07-22 15:05:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|8040
1753197000000|2025-07-22 15:10:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|6619
1753197300000|2025-07-22 15:15:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|5954
1753197600000|2025-07-22 15:20:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|6813
1753197900000|2025-07-22 15:25:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|3954
1753198200000|2025-07-22 15:30:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|2269
1753198500000|2025-07-22 15:35:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1471
1753198800000|2025-07-22 15:40:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|3175
1753199100000|2025-07-22 15:45:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|4349
1753199400000|2025-07-22 15:50:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|788
1753199700000|2025-07-22 15:55:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|4204
1753200000000|2025-07-22 16:00:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|3568
1753200300000|2025-07-22 16:05:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1288
1753200600000|2025-07-22 16:10:00|11145|11141|11143.4|11139.4|11145|11141|11141.8|11137.8|3946
1753200900000|2025-07-22 16:15:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2384
1753201200000|2025-07-22 16:20:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|910
1753201500000|2025-07-22 16:25:00|11145|11141|11145|11141|11146.5|11142.5|11145|11141|1430
1753201800000|2025-07-22 16:30:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|6241
1753202100000|2025-07-22 16:35:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2618
1753202400000|2025-07-22 16:40:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|1201
1753202700000|2025-07-22 16:45:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|1860
1753203000000|2025-07-22 16:50:00|||||||||437
1753203300000|2025-07-22 16:55:00|||||||||835
1753203600000|2025-07-22 17:00:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|2555
1753203900000|2025-07-22 17:05:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|4553
1753204200000|2025-07-22 17:10:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|2838
1753204500000|2025-07-22 17:15:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|5396
1753204800000|2025-07-22 17:20:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|392
1753205100000|2025-07-22 17:25:00|||||||||238
1753205400000|2025-07-22 17:30:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|464
1753205700000|2025-07-22 17:35:00|11143.4|11139.4|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|733
1753206000000|2025-07-22 17:40:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|397
1753206300000|2025-07-22 17:45:00|11141.8|11137.8|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1246
1753206600000|2025-07-22 17:50:00|11141.8|11137.8|11143.4|11139.4|11145|11141|11141.8|11137.8|3061
1753206900000|2025-07-22 17:55:00|||||||||1746
1753207200000|2025-07-22 18:00:00|11145|11141|11143.4|11139.4|11145|11141|11143.4|11139.4|882
1753207500000|2025-07-22 18:05:00|11141.8|11137.8|11141.8|11137.8|11143.4|11139.4|11141.8|11137.8|1132
1753207800000|2025-07-22 18:10:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|1257
1753208100000|2025-07-22 18:15:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|690
1753208400000|2025-07-22 18:20:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|556
1753208700000|2025-07-22 18:25:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|1972
1753209000000|2025-07-22 18:30:00|11145|11141|11145|11141|11145|11141|11145|11141|2005
1753209300000|2025-07-22 18:35:00|11143.4|11139.4|11145|11141|11145|11141|11143.4|11139.4|1520
1753209600000|2025-07-22 18:40:00|||||||||1242
1753209900000|2025-07-22 18:45:00|11143.4|11139.4|11143.4|11139.4|11145|11141|11143.4|11139.4|2410
1753210200000|2025-07-22 18:50:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|2759
1753210500000|2025-07-22 18:55:00|11140.3|11136.3|11141.8|11137.8|11143.4|11139.4|11140.3|11136.3|6560
1753210800000|2025-07-22 19:00:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|6453
1753211100000|2025-07-22 19:05:00|||||||||1011
1753211400000|2025-07-22 19:10:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1131
1753211700000|2025-07-22 19:15:00|||||||||1787
1753212000000|2025-07-22 19:20:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|2837
1753212300000|2025-07-22 19:25:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1034
1753212600000|2025-07-22 19:30:00|||||||||296
1753212900000|2025-07-22 19:35:00|||||||||595
1753213200000|2025-07-22 19:40:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|2703
1753213500000|2025-07-22 19:45:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|1611
1753213800000|2025-07-22 19:50:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|4242
1753214100000|2025-07-22 19:55:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|11022
1753214400000|2025-07-22 20:00:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|5113
1753214700000|2025-07-22 20:05:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|3397
1753215000000|2025-07-22 20:10:00|||||||||1075
1753215300000|2025-07-22 20:15:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|5931
1753215600000|2025-07-22 20:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|2122
1753215900000|2025-07-22 20:25:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|1417
1753216200000|2025-07-22 20:30:00|||||||||1052
1753216500000|2025-07-22 20:35:00|||||||||3652
1753216800000|2025-07-22 20:40:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|1317
1753217100000|2025-07-22 20:45:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|5054
1753217400000|2025-07-22 20:50:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1714
1753217700000|2025-07-22 20:55:00|||||||||1912
1753221600000|2025-07-22 22:00:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|596
1753221900000|2025-07-22 22:05:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|289
1753222200000|2025-07-22 22:10:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|349
1753222500000|2025-07-22 22:15:00|||||||||640
1753222800000|2025-07-22 22:20:00|11134|11130|11134|11130|11134|11130|11134|11130|399
1753223100000|2025-07-22 22:25:00|||||||||115
1753223400000|2025-07-22 22:30:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|896
1753223700000|2025-07-22 22:35:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|384
1753224000000|2025-07-22 22:40:00|||||||||49
1753224300000|2025-07-22 22:45:00|11134|11130|11134|11130|11134|11130|11134|11130|66
1753224600000|2025-07-22 22:50:00|||||||||4
1753224900000|2025-07-22 22:55:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|565
1753225200000|2025-07-22 23:00:00|||||||||166
1753225500000|2025-07-22 23:05:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|120
1753225800000|2025-07-22 23:10:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|2077
1753226100000|2025-07-22 23:15:00|11130.9|11126.9|11129.3|11125.3|11132.5|11128.5|11129.3|11125.3|2501
1753226400000|2025-07-22 23:20:00|11127.8|11123.8|11127.8|11123.8|11128.6|11124.6|11127.8|11123.8|3732
1753226700000|2025-07-22 23:25:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1143
1753227000000|2025-07-22 23:30:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1218
1753227300000|2025-07-22 23:35:00|||||||||580
1753227600000|2025-07-22 23:40:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|340
1753227900000|2025-07-22 23:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|482
1753228200000|2025-07-22 23:50:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1286
1753228500000|2025-07-22 23:55:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|1059
1753228800000|2025-07-23 00:00:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1194
1753229100000|2025-07-23 00:05:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1212
1753229400000|2025-07-23 00:10:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1154
1753229700000|2025-07-23 00:15:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|1990
1753230000000|2025-07-23 00:20:00|11126.2|11122.2|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|614
1753230300000|2025-07-23 00:25:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|1415
1753230600000|2025-07-23 00:30:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|620
1753230900000|2025-07-23 00:35:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|320
1753231200000|2025-07-23 00:40:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|387
1753231500000|2025-07-23 00:45:00|||||||||595
1753231800000|2025-07-23 00:50:00|||||||||235
1753232100000|2025-07-23 00:55:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|416
1753232400000|2025-07-23 01:00:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|2057
1753232700000|2025-07-23 01:05:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|563
1753233000000|2025-07-23 01:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|324
1753233300000|2025-07-23 01:15:00|11127.8|11123.8|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|561
1753233600000|2025-07-23 01:20:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1724
1753233900000|2025-07-23 01:25:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|771
1753234200000|2025-07-23 01:30:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|862
1753234500000|2025-07-23 01:35:00|11129.3|11125.3|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|1783
1753234800000|2025-07-23 01:40:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1299
1753235100000|2025-07-23 01:45:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|682
1753235400000|2025-07-23 01:50:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|606
1753235700000|2025-07-23 01:55:00|11129.3|11125.3|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|1163
1753236000000|2025-07-23 02:00:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|989
1753236300000|2025-07-23 02:05:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|278
1753236600000|2025-07-23 02:10:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11127.8|11123.8|881
1753236900000|2025-07-23 02:15:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11127.8|11123.8|778
1753237200000|2025-07-23 02:20:00|11129.3|11125.3|11126.2|11122.2|11129.3|11125.3|11126.2|11122.2|1401
1753237500000|2025-07-23 02:25:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|2838
1753237800000|2025-07-23 02:30:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1641
1753238100000|2025-07-23 02:35:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|894
1753238400000|2025-07-23 02:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|263
1753238700000|2025-07-23 02:45:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|791
1753239000000|2025-07-23 02:50:00|||||||||127
1753239300000|2025-07-23 02:55:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1292
1753239600000|2025-07-23 03:00:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|390
1753239900000|2025-07-23 03:05:00|||||||||63
1753240200000|2025-07-23 03:10:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|337
1753240500000|2025-07-23 03:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|225
1753240800000|2025-07-23 03:20:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|506
1753241100000|2025-07-23 03:25:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|3377
1753241400000|2025-07-23 03:30:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1091
1753241700000|2025-07-23 03:35:00|11124.7|11120.7|11123.1|11119.1|11126.2|11122.2|11123.1|11119.1|2087
1753242000000|2025-07-23 03:40:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|2128
1753242300000|2025-07-23 03:45:00|||||||||558
1753242600000|2025-07-23 03:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|644
1753242900000|2025-07-23 03:55:00|||||||||1709
1753243200000|2025-07-23 04:00:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|971
1753243500000|2025-07-23 04:05:00|||||||||159
1753243800000|2025-07-23 04:10:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|259
1753244100000|2025-07-23 04:15:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|214
1753244400000|2025-07-23 04:20:00|||||||||115
1753244700000|2025-07-23 04:25:00|||||||||130
1753245000000|2025-07-23 04:30:00|||||||||21
1753245300000|2025-07-23 04:35:00|||||||||610
1753245600000|2025-07-23 04:40:00|||||||||560
1753245900000|2025-07-23 04:45:00|||||||||241
1753246200000|2025-07-23 04:50:00|||||||||187
1753246500000|2025-07-23 04:55:00|||||||||211
1753246800000|2025-07-23 05:00:00|||||||||29
1753247100000|2025-07-23 05:05:00|||||||||171
1753247400000|2025-07-23 05:10:00|||||||||131
1753247700000|2025-07-23 05:15:00|||||||||179
1753248000000|2025-07-23 05:20:00|||||||||107
1753248300000|2025-07-23 05:25:00|||||||||262
1753248600000|2025-07-23 05:30:00|||||||||436
1753248900000|2025-07-23 05:35:00|11123.1|11119.1|11120|11116|11123.1|11119.1|11120|11116|3639
1753249200000|2025-07-23 05:40:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|3169
1753249500000|2025-07-23 05:45:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|2208
1753249800000|2025-07-23 05:50:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|1827
1753250100000|2025-07-23 05:55:00|||||||||27
1753250400000|2025-07-23 06:00:00|||||||||642
1753250700000|2025-07-23 06:05:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|982
1753251000000|2025-07-23 06:10:00|11120|11116|11118.4|11114.4|11120|11116|11115.3|11111.3|4579
1753251300000|2025-07-23 06:15:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1798
1753251600000|2025-07-23 06:20:00|11116.8|11112.8|11118.4|11114.4|11120|11116|11116.8|11112.8|1154
1753251900000|2025-07-23 06:25:00|11120|11116|11120|11116|11120|11116|11120|11116|661
1753252200000|2025-07-23 06:30:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1976
1753252500000|2025-07-23 06:35:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|1094
1753252800000|2025-07-23 06:40:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1126
1753253100000|2025-07-23 06:45:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|271
1753253400000|2025-07-23 06:50:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1356
1753253700000|2025-07-23 06:55:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1869
1753254000000|2025-07-23 07:00:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|2832
1753254300000|2025-07-23 07:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|1037
1753254600000|2025-07-23 07:10:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|578
1753254900000|2025-07-23 07:15:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1502
1753255200000|2025-07-23 07:20:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|1973
1753255500000|2025-07-23 07:25:00|||||||||633
1753255800000|2025-07-23 07:30:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1765
1753256100000|2025-07-23 07:35:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2462
1753256400000|2025-07-23 07:40:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|493
1753256700000|2025-07-23 07:45:00|||||||||617
1753257000000|2025-07-23 07:50:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1025
1753257300000|2025-07-23 07:55:00|||||||||195
1753257600000|2025-07-23 08:00:00|||||||||1143
1753257900000|2025-07-23 08:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1000
1753258200000|2025-07-23 08:10:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|660
1753258500000|2025-07-23 08:15:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1431
1753258800000|2025-07-23 08:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|747
1753259100000|2025-07-23 08:25:00|||||||||341
1753259400000|2025-07-23 08:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|593
1753259700000|2025-07-23 08:35:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2712
1753260000000|2025-07-23 08:40:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|283
1753260300000|2025-07-23 08:45:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1213
1753260600000|2025-07-23 08:50:00|||||||||1120
1753260900000|2025-07-23 08:55:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1073
1753261200000|2025-07-23 09:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1394
1753261500000|2025-07-23 09:05:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|587
1753261800000|2025-07-23 09:10:00|||||||||224
1753262100000|2025-07-23 09:15:00|||||||||397
1753262400000|2025-07-23 09:20:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|723
1753262700000|2025-07-23 09:25:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|920
1753263000000|2025-07-23 09:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2067
1753263300000|2025-07-23 09:35:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|1979
1753263600000|2025-07-23 09:40:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2060
1753263900000|2025-07-23 09:45:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|377
1753264200000|2025-07-23 09:50:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|890
1753264500000|2025-07-23 09:55:00|||||||||81
1753264800000|2025-07-23 10:00:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|198
1753265100000|2025-07-23 10:05:00|||||||||225
1753265400000|2025-07-23 10:10:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1994
1753265700000|2025-07-23 10:15:00|||||||||920
1753266000000|2025-07-23 10:20:00|||||||||754
1753266300000|2025-07-23 10:25:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11120|11116|1136
1753266600000|2025-07-23 10:30:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1857
1753266900000|2025-07-23 10:35:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1177
1753267200000|2025-07-23 10:40:00|||||||||766
1753267500000|2025-07-23 10:45:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2308
1753267800000|2025-07-23 10:50:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|2354
1753268100000|2025-07-23 10:55:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|479
1753268400000|2025-07-23 11:00:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1285
1753268700000|2025-07-23 11:05:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|4101
1753269000000|2025-07-23 11:10:00|||||||||588
1753269300000|2025-07-23 11:15:00|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|11127.8|11123.8|1167
1753269600000|2025-07-23 11:20:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|261
1753269900000|2025-07-23 11:25:00|||||||||1155
1753270200000|2025-07-23 11:30:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|1619
1753270500000|2025-07-23 11:35:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|1406
1753270800000|2025-07-23 11:40:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|643
1753271100000|2025-07-23 11:45:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11123.1|11119.1|2331
1753271400000|2025-07-23 11:50:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|791
1753271700000|2025-07-23 11:55:00|||||||||1761
1753272000000|2025-07-23 12:00:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11126.2|11122.2|2182
1753272300000|2025-07-23 12:05:00|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|11129.3|11125.3|1535
1753272600000|2025-07-23 12:10:00|11130.9|11126.9|11129.3|11125.3|11130.9|11126.9|11129.3|11125.3|6705
1753272900000|2025-07-23 12:15:00|11130.9|11126.9|11127.8|11123.8|11130.9|11126.9|11127.8|11123.8|1378
1753273200000|2025-07-23 12:20:00|11126.2|11122.2|11123.1|11119.1|11126.2|11122.2|11121.5|11117.5|5675
1753273500000|2025-07-23 12:25:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2326
1753273800000|2025-07-23 12:30:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11120|11116|2440
1753274100000|2025-07-23 12:35:00|11121.5|11117.5|11116.8|11112.8|11121.5|11117.5|11116.8|11112.8|4025
1753274400000|2025-07-23 12:40:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11113.7|11109.7|8879
1753274700000|2025-07-23 12:45:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|6561
1753275000000|2025-07-23 12:50:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11120|11116|3764
1753275300000|2025-07-23 12:55:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|5654
1753275600000|2025-07-23 13:00:00|11126.2|11122.2|11121.5|11117.5|11126.2|11122.2|11121.5|11117.5|2739
1753275900000|2025-07-23 13:05:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|4321
1753276200000|2025-07-23 13:10:00|11118.4|11114.4|11123.1|11119.1|11123.1|11119.1|11118.4|11114.4|4104
1753276500000|2025-07-23 13:15:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|2046
1753276800000|2025-07-23 13:20:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|2787
1753277100000|2025-07-23 13:25:00|11120|11116|11118.4|11114.4|11120|11116|11115.3|11111.3|3949
1753277400000|2025-07-23 13:30:00|11116.8|11112.8|11115.3|11111.3|11120|11116|11113.7|11109.7|6905
1753277700000|2025-07-23 13:35:00|11113.7|11109.7|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|3419
1753278000000|2025-07-23 13:40:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|5672
1753278300000|2025-07-23 13:45:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|5483
1753278600000|2025-07-23 13:50:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|3195
1753278900000|2025-07-23 13:55:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|2107
1753279200000|2025-07-23 14:00:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11118.4|11114.4|3892
1753279500000|2025-07-23 14:05:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|2936
1753279800000|2025-07-23 14:10:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|4339
1753280100000|2025-07-23 14:15:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11115.3|11111.3|4081
1753280400000|2025-07-23 14:20:00|11115.3|11111.3|11113.7|11109.7|11116.8|11112.8|11113.7|11109.7|1875
1753280700000|2025-07-23 14:25:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|2912
1753281000000|2025-07-23 14:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2964
1753281300000|2025-07-23 14:35:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1403
1753281600000|2025-07-23 14:40:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|499
1753281900000|2025-07-23 14:45:00|11115.3|11111.3|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|3222
1753282200000|2025-07-23 14:50:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|1467
1753282500000|2025-07-23 14:55:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|828
1753282800000|2025-07-23 15:00:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|2642
1753283100000|2025-07-23 15:05:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|8036
1753283400000|2025-07-23 15:10:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|8563
1753283700000|2025-07-23 15:15:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1731
1753284000000|2025-07-23 15:20:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|2411
1753284300000|2025-07-23 15:25:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1737
1753284600000|2025-07-23 15:30:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|3195
1753284900000|2025-07-23 15:35:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|4219
1753285200000|2025-07-23 15:40:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|3309
1753285500000|2025-07-23 15:45:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|2677
1753285800000|2025-07-23 15:50:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|2344
1753286100000|2025-07-23 15:55:00|11109|11105|11104.3|11100.3|11112.2|11108.2|11104.3|11100.3|11286
1753286400000|2025-07-23 16:00:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|8364
1753286700000|2025-07-23 16:05:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11101.2|11097.2|12234
1753287000000|2025-07-23 16:10:00|11105.9|11101.9|11105.9|11101.9|11109|11105|11105.9|11101.9|5377
1753287300000|2025-07-23 16:15:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|5870
1753287600000|2025-07-23 16:20:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3965
1753287900000|2025-07-23 16:25:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|6113
1753288200000|2025-07-23 16:30:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|4441
1753288500000|2025-07-23 16:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|1254
1753288800000|2025-07-23 16:40:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|9261
1753289100000|2025-07-23 16:45:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2956
1753289400000|2025-07-23 16:50:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|6018
1753289700000|2025-07-23 16:55:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|2545
1753290000000|2025-07-23 17:00:00|11104.3|11100.3|11107.5|11103.5|11109|11105|11102.8|11098.8|9376
1753290300000|2025-07-23 17:05:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|4221
1753290600000|2025-07-23 17:10:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|8982
1753290900000|2025-07-23 17:15:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|3200
1753291200000|2025-07-23 17:20:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|5313
1753291500000|2025-07-23 17:25:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|5509
1753291800000|2025-07-23 17:30:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|2605
1753292100000|2025-07-23 17:35:00|||||||||692
1753292400000|2025-07-23 17:40:00|11104.3|11100.3|11101.2|11097.2|11104.3|11100.3|11101.2|11097.2|1169
1753292700000|2025-07-23 17:45:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1415
1753293000000|2025-07-23 17:50:00|11104.3|11100.3|11104.3|11100.3|11109|11105|11104.3|11100.3|10052
1753293300000|2025-07-23 17:55:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|3178
1753293600000|2025-07-23 18:00:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2190
1753293900000|2025-07-23 18:05:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|2782
1753294200000|2025-07-23 18:10:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|1735
1753294500000|2025-07-23 18:15:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1698
1753294800000|2025-07-23 18:20:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1637
1753295100000|2025-07-23 18:25:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|1649
1753295400000|2025-07-23 18:30:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|3316
1753295700000|2025-07-23 18:35:00|||||||||580
1753296000000|2025-07-23 18:40:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|8965
1753296300000|2025-07-23 18:45:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|6448
1753296600000|2025-07-23 18:50:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2213
1753296900000|2025-07-23 18:55:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|7596
1753297200000|2025-07-23 19:00:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|2745
1753297500000|2025-07-23 19:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2354
1753297800000|2025-07-23 19:10:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|1375
1753298100000|2025-07-23 19:15:00|||||||||265
1753298400000|2025-07-23 19:20:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|777
1753298700000|2025-07-23 19:25:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|387
1753299000000|2025-07-23 19:30:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|3242
1753299300000|2025-07-23 19:35:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1514
1753299600000|2025-07-23 19:40:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1961
1753299900000|2025-07-23 19:45:00|||||||||731
1753300200000|2025-07-23 19:50:00|||||||||2448
1753300500000|2025-07-23 19:55:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3762
1753300800000|2025-07-23 20:00:00|11101.2|11097.2|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|5728
1753301100000|2025-07-23 20:05:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|964
1753301400000|2025-07-23 20:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|900
1753301700000|2025-07-23 20:15:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1987
1753302000000|2025-07-23 20:20:00|||||||||1020
1753302300000|2025-07-23 20:25:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1792
1753302600000|2025-07-23 20:30:00|11106.7|11102.7|11107.5|11103.5|11107.5|11103.5|11106.7|11102.7|990
1753302900000|2025-07-23 20:35:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1396
1753303200000|2025-07-23 20:40:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|814
1753303500000|2025-07-23 20:45:00|||||||||1007
1753303800000|2025-07-23 20:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2758
1753304100000|2025-07-23 20:55:00|||||||||2169
1753308000000|2025-07-23 22:00:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|196
1753308300000|2025-07-23 22:05:00|||||||||51
1753308600000|2025-07-23 22:10:00|||||||||19
1753308900000|2025-07-23 22:15:00|||||||||15
1753309200000|2025-07-23 22:20:00|||||||||57
1753309500000|2025-07-23 22:25:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|178
1753309800000|2025-07-23 22:30:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|505
1753310100000|2025-07-23 22:35:00|||||||||10
1753310400000|2025-07-23 22:40:00|||||||||9
1753310700000|2025-07-23 22:45:00|||||||||441
1753311000000|2025-07-23 22:50:00|||||||||369
1753311300000|2025-07-23 22:55:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|352
1753311600000|2025-07-23 23:00:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|435
1753311900000|2025-07-23 23:05:00|||||||||33
1753312200000|2025-07-23 23:10:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|265
1753312500000|2025-07-23 23:15:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|136
1753312800000|2025-07-23 23:20:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|189
1753313100000|2025-07-23 23:25:00|||||||||18
1753313400000|2025-07-23 23:30:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|298
1753313700000|2025-07-23 23:35:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|1163
1753314000000|2025-07-23 23:40:00|||||||||962
1753314300000|2025-07-23 23:45:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11102.8|11098.8|358
1753314600000|2025-07-23 23:50:00|||||||||66
1753314900000|2025-07-23 23:55:00|||||||||50
1753315200000|2025-07-24 00:00:00|||||||||378
1753315500000|2025-07-24 00:05:00|||||||||71
1753315800000|2025-07-24 00:10:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|580
1753316100000|2025-07-24 00:15:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|731
1753316400000|2025-07-24 00:20:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|364
1753316700000|2025-07-24 00:25:00|||||||||10
1753317000000|2025-07-24 00:30:00|11103.6|11099.6|11102.8|11098.8|11103.6|11099.6|11102.8|11098.8|635
1753317300000|2025-07-24 00:35:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|377
1753317600000|2025-07-24 00:40:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|271
1753317900000|2025-07-24 00:45:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|261
1753318200000|2025-07-24 00:50:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|1168
1753318500000|2025-07-24 00:55:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|962
1753318800000|2025-07-24 01:00:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|845
1753319100000|2025-07-24 01:05:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|351
1753319400000|2025-07-24 01:10:00|11100.4|11096.4|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|420
1753319700000|2025-07-24 01:15:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|79
1753320000000|2025-07-24 01:20:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|649
1753320300000|2025-07-24 01:25:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|385
1753320600000|2025-07-24 01:30:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|257
1753320900000|2025-07-24 01:35:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|882
1753321200000|2025-07-24 01:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|1077
1753321500000|2025-07-24 01:45:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|285
1753321800000|2025-07-24 01:50:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1090
1753322100000|2025-07-24 01:55:00|||||||||141
1753322400000|2025-07-24 02:00:00|||||||||105
1753322700000|2025-07-24 02:05:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|245
1753323000000|2025-07-24 02:10:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|346
1753323300000|2025-07-24 02:15:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1172
1753323600000|2025-07-24 02:20:00|||||||||58
1753323900000|2025-07-24 02:25:00|||||||||1045
1753324200000|2025-07-24 02:30:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|379
1753324500000|2025-07-24 02:35:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|362
1753324800000|2025-07-24 02:40:00|||||||||248
1753325100000|2025-07-24 02:45:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|286
1753325400000|2025-07-24 02:50:00|||||||||72
1753326000000|2025-07-24 03:00:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|556
1753326300000|2025-07-24 03:05:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|778
1753326600000|2025-07-24 03:10:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|327
1753326900000|2025-07-24 03:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|606
1753327200000|2025-07-24 03:20:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|541
1753327500000|2025-07-24 03:25:00|||||||||12
1753327800000|2025-07-24 03:30:00|||||||||136
1753328100000|2025-07-24 03:35:00|||||||||225
1753328400000|2025-07-24 03:40:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|859
1753328700000|2025-07-24 03:45:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|1042
1753329000000|2025-07-24 03:50:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|318
1753329300000|2025-07-24 03:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|352
1753329600000|2025-07-24 04:00:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|622
1753329900000|2025-07-24 04:05:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|179
1753330200000|2025-07-24 04:10:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|166
1753330500000|2025-07-24 04:15:00|||||||||8
1753330800000|2025-07-24 04:20:00|||||||||291
1753331100000|2025-07-24 04:25:00|||||||||103
1753331400000|2025-07-24 04:30:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|819
1753331700000|2025-07-24 04:35:00|||||||||1
1753332300000|2025-07-24 04:45:00|||||||||511
1753332600000|2025-07-24 04:50:00|||||||||51
1753332900000|2025-07-24 04:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|788
1753333200000|2025-07-24 05:00:00|||||||||240
1753333500000|2025-07-24 05:05:00|||||||||774
1753333800000|2025-07-24 05:10:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|209
1753334100000|2025-07-24 05:15:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1013
1753334400000|2025-07-24 05:20:00|||||||||17
1753334700000|2025-07-24 05:25:00|||||||||244
1753335000000|2025-07-24 05:30:00|||||||||31
1753335300000|2025-07-24 05:35:00|||||||||80
1753335600000|2025-07-24 05:40:00|||||||||93
1753335900000|2025-07-24 05:45:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|179
1753336200000|2025-07-24 05:50:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|689
1753336500000|2025-07-24 05:55:00|||||||||202
1753336800000|2025-07-24 06:00:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1592
1753337100000|2025-07-24 06:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|319
1753337400000|2025-07-24 06:10:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|479
1753337700000|2025-07-24 06:15:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|1079
1753338000000|2025-07-24 06:20:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|655
1753338300000|2025-07-24 06:25:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1303
1753338600000|2025-07-24 06:30:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2994
1753338900000|2025-07-24 06:35:00|11095|11091|11095|11091|11095|11091|11095|11091|851
1753339200000|2025-07-24 06:40:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|2336
1753339500000|2025-07-24 06:45:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|123
1753339800000|2025-07-24 06:50:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|562
1753340100000|2025-07-24 06:55:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1972
1753340400000|2025-07-24 07:00:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|2723
1753340700000|2025-07-24 07:05:00|11095|11091|11096.5|11092.5|11098.1|11094.1|11095|11091|1983
1753341000000|2025-07-24 07:10:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2960
1753341300000|2025-07-24 07:15:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|634
1753341600000|2025-07-24 07:20:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|3358
1753341900000|2025-07-24 07:25:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1042
1753342200000|2025-07-24 07:30:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|1037
1753342500000|2025-07-24 07:35:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1436
1753342800000|2025-07-24 07:40:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|1331
1753343100000|2025-07-24 07:45:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|5377
1753343400000|2025-07-24 07:50:00|||||||||600
1753343700000|2025-07-24 07:55:00|||||||||610
1753344000000|2025-07-24 08:00:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2633
1753344300000|2025-07-24 08:05:00|||||||||1228
1753344600000|2025-07-24 08:10:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1064
1753344900000|2025-07-24 08:15:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|2135
1753345200000|2025-07-24 08:20:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|747
1753345500000|2025-07-24 08:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|2767
1753345800000|2025-07-24 08:30:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1694
1753346100000|2025-07-24 08:35:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|1589
1753346400000|2025-07-24 08:40:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|3237
1753346700000|2025-07-24 08:45:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|535
1753347000000|2025-07-24 08:50:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|3511
1753347300000|2025-07-24 08:55:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|1272
1753347600000|2025-07-24 09:00:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|450
1753347900000|2025-07-24 09:05:00|||||||||717
1753348200000|2025-07-24 09:10:00|||||||||608
1753348500000|2025-07-24 09:15:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1190
1753348800000|2025-07-24 09:20:00|||||||||139
1753349100000|2025-07-24 09:25:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|522
1753349400000|2025-07-24 09:30:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|965
1753349700000|2025-07-24 09:35:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1367
1753350000000|2025-07-24 09:40:00|||||||||152
1753350300000|2025-07-24 09:45:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1076
1753350600000|2025-07-24 09:50:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|517
1753350900000|2025-07-24 09:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|653
1753351200000|2025-07-24 10:00:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|739
1753351500000|2025-07-24 10:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1409
1753351800000|2025-07-24 10:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|522
1753352100000|2025-07-24 10:15:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1928
1753352400000|2025-07-24 10:20:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|2006
1753352700000|2025-07-24 10:25:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1895
1753353000000|2025-07-24 10:30:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|745
1753353300000|2025-07-24 10:35:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|3909
1753353600000|2025-07-24 10:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1606
1753353900000|2025-07-24 10:45:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1128
1753354200000|2025-07-24 10:50:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1517
1753354500000|2025-07-24 10:55:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|607
1753354800000|2025-07-24 11:00:00|||||||||359
1753355100000|2025-07-24 11:05:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1798
1753355400000|2025-07-24 11:10:00|||||||||724
1753355700000|2025-07-24 11:15:00|||||||||609
1753356000000|2025-07-24 11:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|849
1753356300000|2025-07-24 11:25:00|||||||||2329
1753356600000|2025-07-24 11:30:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1868
1753356900000|2025-07-24 11:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1222
1753357200000|2025-07-24 11:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|358
1753357500000|2025-07-24 11:45:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1572
1753357800000|2025-07-24 11:50:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1620
1753358100000|2025-07-24 11:55:00|||||||||1236
1753358400000|2025-07-24 12:00:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|2515
1753358700000|2025-07-24 12:05:00|||||||||2285
1753359000000|2025-07-24 12:10:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|2363
1753359300000|2025-07-24 12:15:00|11089.5|11085.5|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2792
1753359600000|2025-07-24 12:20:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11082.5|11078.5|9633
1753359900000|2025-07-24 12:25:00|11082.5|11078.5|11084|11080|11087.2|11083.2|11082.5|11078.5|3246
1753360200000|2025-07-24 12:30:00|11085.6|11081.6|11077.8|11073.8|11085.6|11081.6|11077.8|11073.8|13815
1753360500000|2025-07-24 12:35:00|11076.2|11072.2|11071.5|11067.5|11076.2|11072.2|11071.5|11067.5|11657
1753360800000|2025-07-24 12:40:00|11073.1|11069.1|11071.5|11067.5|11073.1|11069.1|11071.5|11067.5|3344
1753361100000|2025-07-24 12:45:00|11073.1|11069.1|11073.1|11069.1|11073.1|11069.1|11071.5|11067.5|3710
1753361400000|2025-07-24 12:50:00|11074.7|11070.7|11071.5|11067.5|11074.7|11070.7|11071.5|11067.5|9952
1753361700000|2025-07-24 12:55:00|11070|11066|11071.5|11067.5|11071.5|11067.5|11070|11066|10762
1753362000000|2025-07-24 13:00:00|11070|11066|11065.3|11061.3|11071.5|11067.5|11065.3|11061.3|9691
1753362300000|2025-07-24 13:05:00|11066.8|11062.8|11068.4|11064.4|11070|11066|11065.3|11061.3|4646
1753362600000|2025-07-24 13:10:00|11066.8|11062.8|11066.8|11062.8|11070|11066|11066.8|11062.8|5878
1753362900000|2025-07-24 13:15:00|11065.3|11061.3|11066.8|11062.8|11066.8|11062.8|11065.3|11061.3|4256
1753363200000|2025-07-24 13:20:00|11065.3|11061.3|11068.4|11064.4|11068.4|11064.4|11065.3|11061.3|7305
1753363500000|2025-07-24 13:25:00|11070|11066|11065.3|11061.3|11070|11066|11065.3|11061.3|5030
1753363800000|2025-07-24 13:30:00|11063.7|11059.7|11066.8|11062.8|11070|11066|11063.7|11059.7|11935
1753364100000|2025-07-24 13:35:00|11068.4|11064.4|11073.1|11069.1|11073.1|11069.1|11066.8|11062.8|12110
1753364400000|2025-07-24 13:40:00|11074.7|11070.7|11074.7|11070.7|11079.3|11075.3|11073.1|11069.1|19072
1753364700000|2025-07-24 13:45:00|11073.9|11069.9|11080.9|11076.9|11082.5|11078.5|11066.8|11062.8|19441
1753365000000|2025-07-24 13:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11077.8|11073.8|6656
1753365300000|2025-07-24 13:55:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11079.3|11075.3|7537
1753365600000|2025-07-24 14:00:00|11080.9|11076.9|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|4305
1753365900000|2025-07-24 14:05:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|3642
1753366200000|2025-07-24 14:10:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11082.5|11078.5|1927
1753366500000|2025-07-24 14:15:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11082.5|11078.5|2983
1753366800000|2025-07-24 14:20:00|11085.6|11081.6|11084|11080|11088.7|11084.7|11084|11080|5369
1753367100000|2025-07-24 14:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1948
1753367400000|2025-07-24 14:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|2422
1753367700000|2025-07-24 14:35:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|2442
1753368000000|2025-07-24 14:40:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1980
1753368300000|2025-07-24 14:45:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|3790
1753368600000|2025-07-24 14:50:00|11082.5|11078.5|11079.3|11075.3|11084|11080|11079.3|11075.3|2524
1753368900000|2025-07-24 14:55:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3893
1753369200000|2025-07-24 15:00:00|11082.5|11078.5|11077.8|11073.8|11082.5|11078.5|11077.8|11073.8|1859
1753369500000|2025-07-24 15:05:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|7572
1753369800000|2025-07-24 15:10:00|11076.2|11072.2|11080.9|11076.9|11080.9|11076.9|11076.2|11072.2|4383
1753370100000|2025-07-24 15:15:00|11082.5|11078.5|11087.2|11083.2|11087.2|11083.2|11080.9|11076.9|4388
1753370400000|2025-07-24 15:20:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|4716
1753370700000|2025-07-24 15:25:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|5376
1753371000000|2025-07-24 15:30:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2960
1753371300000|2025-07-24 15:35:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|5885
1753371600000|2025-07-24 15:40:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|2372
1753371900000|2025-07-24 15:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1375
1753372200000|2025-07-24 15:50:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1623
1753372500000|2025-07-24 15:55:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1731
1753372800000|2025-07-24 16:00:00|11081.7|11077.7|11084|11080|11084|11080|11080.9|11076.9|3715
1753373100000|2025-07-24 16:05:00|11082.5|11078.5|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|2409
1753373400000|2025-07-24 16:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|765
1753373700000|2025-07-24 16:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1511
1753374000000|2025-07-24 16:20:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11084|11080|4058
1753374300000|2025-07-24 16:25:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|1120
1753374600000|2025-07-24 16:30:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|1835
1753374900000|2025-07-24 16:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1183
1753375200000|2025-07-24 16:40:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1680
1753375500000|2025-07-24 16:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1199
1753375800000|2025-07-24 16:50:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|3636
1753376100000|2025-07-24 16:55:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1215
1753376400000|2025-07-24 17:00:00|11085.6|11081.6|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|2693
1753376700000|2025-07-24 17:05:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1097
1753377000000|2025-07-24 17:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1289
1753377300000|2025-07-24 17:15:00|11087.2|11083.2|11091.8|11087.8|11091.8|11087.8|11085.6|11081.6|2531
1753377600000|2025-07-24 17:20:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|3248
1753377900000|2025-07-24 17:25:00|11093.4|11089.4|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|2486
1753378200000|2025-07-24 17:30:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1216
1753378500000|2025-07-24 17:35:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1129
1753378800000|2025-07-24 17:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|827
1753379100000|2025-07-24 17:45:00|||||||||2076
1753379400000|2025-07-24 17:50:00|11091.1|11087.1|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2230
1753379700000|2025-07-24 17:55:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|2849
1753380000000|2025-07-24 18:00:00|||||||||514
1753380300000|2025-07-24 18:05:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1065
1753380600000|2025-07-24 18:10:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|3853
1753380900000|2025-07-24 18:15:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1403
1753381200000|2025-07-24 18:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|3257
1753381500000|2025-07-24 18:25:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|1881
1753381800000|2025-07-24 18:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|1094
1753382100000|2025-07-24 18:35:00|||||||||2002
1753382400000|2025-07-24 18:40:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1626
1753382700000|2025-07-24 18:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|488
1753383000000|2025-07-24 18:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|916
1753383300000|2025-07-24 18:55:00|11084|11080|11084|11080|11084|11080|11084|11080|2759
1753383600000|2025-07-24 19:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1772
1753383900000|2025-07-24 19:05:00|||||||||783
1753384200000|2025-07-24 19:10:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|923
1753384500000|2025-07-24 19:15:00|||||||||521
1753384800000|2025-07-24 19:20:00|||||||||174
1753385100000|2025-07-24 19:25:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1620
1753385400000|2025-07-24 19:30:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|4075
1753385700000|2025-07-24 19:35:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2791
1753386000000|2025-07-24 19:40:00|||||||||1560
1753386300000|2025-07-24 19:45:00|||||||||218
1753386600000|2025-07-24 19:50:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2397
1753386900000|2025-07-24 19:55:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11080.9|11076.9|6698
1753387200000|2025-07-24 20:00:00|11085.6|11081.6|11090.3|11086.3|11091.8|11087.8|11084|11080|14113
1753387500000|2025-07-24 20:05:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1207
1753387800000|2025-07-24 20:10:00|||||||||233
1753388100000|2025-07-24 20:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|824
1753388400000|2025-07-24 20:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1916
1753388700000|2025-07-24 20:25:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1030
1753389000000|2025-07-24 20:30:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1303
1753389300000|2025-07-24 20:35:00|||||||||818
1753389600000|2025-07-24 20:40:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|879
1753389900000|2025-07-24 20:45:00|||||||||1474
1753390200000|2025-07-24 20:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1490
1753390500000|2025-07-24 20:55:00|||||||||2960
1753394400000|2025-07-24 22:00:00|||||||||48
1753394700000|2025-07-24 22:05:00|||||||||221
1753395000000|2025-07-24 22:10:00|||||||||90
1753395300000|2025-07-24 22:15:00|||||||||63
1753395600000|2025-07-24 22:20:00|||||||||55
1753395900000|2025-07-24 22:25:00|||||||||2
1753396200000|2025-07-24 22:30:00|||||||||32
1753396500000|2025-07-24 22:35:00|||||||||3
1753397100000|2025-07-24 22:45:00|||||||||449
1753397400000|2025-07-24 22:50:00|||||||||101
1753397700000|2025-07-24 22:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|797
1753398000000|2025-07-24 23:00:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|25
1753398600000|2025-07-24 23:10:00|||||||||21
1753398900000|2025-07-24 23:15:00|||||||||52
1753399200000|2025-07-24 23:20:00|||||||||30
1753399800000|2025-07-24 23:30:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|879
1753400100000|2025-07-24 23:35:00|||||||||99
1753400400000|2025-07-24 23:40:00|||||||||285
1753400700000|2025-07-24 23:45:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|989
1753401000000|2025-07-24 23:50:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|571
1753401300000|2025-07-24 23:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|767
1753401600000|2025-07-25 00:00:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|213
1753401900000|2025-07-25 00:05:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|236
1753402200000|2025-07-25 00:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|277
1753402500000|2025-07-25 00:15:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|377
1753402800000|2025-07-25 00:20:00|||||||||28
1753403100000|2025-07-25 00:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|94
1753403400000|2025-07-25 00:30:00|||||||||266
1753403700000|2025-07-25 00:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|322
1753404000000|2025-07-25 00:40:00|||||||||19
1753404300000|2025-07-25 00:45:00|||||||||42
1753404600000|2025-07-25 00:50:00|11095|11091|11095|11091|11095|11091|11095|11091|221
1753404900000|2025-07-25 00:55:00|11095.8|11091.8|11095|11091|11096.5|11092.5|11095|11091|528
1753405200000|2025-07-25 01:00:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|959
1753405500000|2025-07-25 01:05:00|||||||||128
1753405800000|2025-07-25 01:10:00|||||||||549
1753406100000|2025-07-25 01:15:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|489
1753406400000|2025-07-25 01:20:00|11095.8|11091.8|11096.5|11092.5|11096.5|11092.5|11095.8|11091.8|455
1753406700000|2025-07-25 01:25:00|||||||||33
1753407000000|2025-07-25 01:30:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|692
1753407300000|2025-07-25 01:35:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|4140
1753407600000|2025-07-25 01:40:00|||||||||541
1753407900000|2025-07-25 01:45:00|||||||||815
1753408200000|2025-07-25 01:50:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1278
1753408500000|2025-07-25 01:55:00|||||||||65
1753408800000|2025-07-25 02:00:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1586
1753409100000|2025-07-25 02:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|289
1753409400000|2025-07-25 02:10:00|||||||||107
1753409700000|2025-07-25 02:15:00|||||||||129
1753410000000|2025-07-25 02:20:00|||||||||210
1753410300000|2025-07-25 02:25:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|109
1753410600000|2025-07-25 02:30:00|||||||||6
1753410900000|2025-07-25 02:35:00|||||||||2
1753411200000|2025-07-25 02:40:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|25
1753411500000|2025-07-25 02:45:00|||||||||6
1753412100000|2025-07-25 02:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|116
1753412400000|2025-07-25 03:00:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|516
1753412700000|2025-07-25 03:05:00|||||||||7
1753413000000|2025-07-25 03:10:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|605
1753413300000|2025-07-25 03:15:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|196
1753413600000|2025-07-25 03:20:00|||||||||1
1753413900000|2025-07-25 03:25:00|||||||||7
1753414200000|2025-07-25 03:30:00|||||||||17
1753414500000|2025-07-25 03:35:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|75
1753414800000|2025-07-25 03:40:00|||||||||16
1753415100000|2025-07-25 03:45:00|11095|11091|11095|11091|11095|11091|11095|11091|199
1753415400000|2025-07-25 03:50:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|383
1753415700000|2025-07-25 03:55:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|83
1753416000000|2025-07-25 04:00:00|||||||||25
1753416300000|2025-07-25 04:05:00|||||||||112
1753416600000|2025-07-25 04:10:00|||||||||2
1753416900000|2025-07-25 04:15:00|||||||||14
1753417200000|2025-07-25 04:20:00|||||||||1
1753417500000|2025-07-25 04:25:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|275
1753417800000|2025-07-25 04:30:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|283
1753418100000|2025-07-25 04:35:00|||||||||309
1753418400000|2025-07-25 04:40:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|280
1753418700000|2025-07-25 04:45:00|||||||||148
1753419000000|2025-07-25 04:50:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|1267
1753419300000|2025-07-25 04:55:00|||||||||726
1753419600000|2025-07-25 05:00:00|||||||||239
1753419900000|2025-07-25 05:05:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|713
1753420200000|2025-07-25 05:10:00|||||||||122
1753420500000|2025-07-25 05:15:00|||||||||101
1753420800000|2025-07-25 05:20:00|||||||||54
1753421100000|2025-07-25 05:25:00|11095|11091|11095|11091|11095|11091|11095|11091|18
1753421400000|2025-07-25 05:30:00|||||||||39
1753421700000|2025-07-25 05:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|17
1753422000000|2025-07-25 05:40:00|||||||||116
1753422300000|2025-07-25 05:45:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|919
1753422600000|2025-07-25 05:50:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|737
1753422900000|2025-07-25 05:55:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|2109
1753423200000|2025-07-25 06:00:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1106
1753423500000|2025-07-25 06:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1045
1753423800000|2025-07-25 06:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|845
1753424100000|2025-07-25 06:15:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|944
1753424400000|2025-07-25 06:20:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1155
1753424700000|2025-07-25 06:25:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1325
1753425000000|2025-07-25 06:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|623
1753425300000|2025-07-25 06:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|532
1753425600000|2025-07-25 06:40:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1190
1753425900000|2025-07-25 06:45:00|||||||||436
1753426200000|2025-07-25 06:50:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|935
1753426500000|2025-07-25 06:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|603
1753426800000|2025-07-25 07:00:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2055
1753427100000|2025-07-25 07:05:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1031
1753427400000|2025-07-25 07:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1074
1753427700000|2025-07-25 07:15:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|4271
1753428000000|2025-07-25 07:20:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|487
1753428300000|2025-07-25 07:25:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|4213
1753428600000|2025-07-25 07:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1043
1753428900000|2025-07-25 07:35:00|||||||||1391
1753429200000|2025-07-25 07:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1719
1753429500000|2025-07-25 07:45:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|1028
1753429800000|2025-07-25 07:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|1293
1753430100000|2025-07-25 07:55:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1483
1753430400000|2025-07-25 08:00:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2108
1753430700000|2025-07-25 08:05:00|||||||||276
1753431000000|2025-07-25 08:10:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|739
1753431300000|2025-07-25 08:15:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|448
1753431600000|2025-07-25 08:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|805
1753431900000|2025-07-25 08:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|930
1753432200000|2025-07-25 08:30:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1567
1753432500000|2025-07-25 08:35:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1877
1753432800000|2025-07-25 08:40:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|2685
1753433100000|2025-07-25 08:45:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1367
1753433400000|2025-07-25 08:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|432
1753433700000|2025-07-25 08:55:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1411
1753434000000|2025-07-25 09:00:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|1107
1753434300000|2025-07-25 09:05:00|11076.2|11072.2|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|946
1753434600000|2025-07-25 09:10:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|629
1753434900000|2025-07-25 09:15:00|||||||||556
1753435200000|2025-07-25 09:20:00|11077.8|11073.8|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|825
1753435500000|2025-07-25 09:25:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11076.2|11072.2|1894
1753435800000|2025-07-25 09:30:00|||||||||449
1753436100000|2025-07-25 09:35:00|||||||||319
1753436400000|2025-07-25 09:40:00|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|11076.2|11072.2|1412
1753436700000|2025-07-25 09:45:00|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|11077.8|11073.8|812
1753437000000|2025-07-25 09:50:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|281
1753437300000|2025-07-25 09:55:00|||||||||179
1753437600000|2025-07-25 10:00:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11077.8|11073.8|744
1753437900000|2025-07-25 10:05:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|311
1753438200000|2025-07-25 10:10:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|283
1753438500000|2025-07-25 10:15:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|507
1753438800000|2025-07-25 10:20:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|293
1753439100000|2025-07-25 10:25:00|11077.8|11073.8|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|1611
1753439400000|2025-07-25 10:30:00|||||||||82
1753439700000|2025-07-25 10:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|835
1753440000000|2025-07-25 10:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|892
1753440300000|2025-07-25 10:45:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|664
1753440600000|2025-07-25 10:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|140
1753440900000|2025-07-25 10:55:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|200
1753441200000|2025-07-25 11:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1706
1753441500000|2025-07-25 11:05:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2338
1753441800000|2025-07-25 11:10:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|479
1753442100000|2025-07-25 11:15:00|11081.7|11077.7|11079.3|11075.3|11082.5|11078.5|11079.3|11075.3|1413
1753442400000|2025-07-25 11:20:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11077.8|11073.8|2122
1753442700000|2025-07-25 11:25:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|541
1753443000000|2025-07-25 11:30:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|989
1753443300000|2025-07-25 11:35:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1198
1753443600000|2025-07-25 11:40:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|934
1753443900000|2025-07-25 11:45:00|11084|11080|11084|11080|11084|11080|11084|11080|1131
1753444200000|2025-07-25 11:50:00|||||||||259
1753444500000|2025-07-25 11:55:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2793
1753444800000|2025-07-25 12:00:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1141
1753445100000|2025-07-25 12:05:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|2183
1753445400000|2025-07-25 12:10:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1021
1753445700000|2025-07-25 12:15:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|2748
1753446000000|2025-07-25 12:20:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|1977
1753446300000|2025-07-25 12:25:00|11081.7|11077.7|11080.9|11076.9|11081.7|11077.7|11080.9|11076.9|1795
1753446600000|2025-07-25 12:30:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|3500
1753446900000|2025-07-25 12:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1263
1753447200000|2025-07-25 12:40:00|11079.3|11075.3|11077.8|11073.8|11079.3|11075.3|11077.8|11073.8|3837
1753447500000|2025-07-25 12:45:00|11076.2|11072.2|11077.8|11073.8|11079.3|11075.3|11076.2|11072.2|2035
1753447800000|2025-07-25 12:50:00|11077|11073|11076.2|11072.2|11077.8|11073.8|11076.2|11072.2|1951
1753448100000|2025-07-25 12:55:00|11074.7|11070.7|11074.7|11070.7|11076.2|11072.2|11074.7|11070.7|5048
1753448400000|2025-07-25 13:00:00|11073.1|11069.1|11077.8|11073.8|11077.8|11073.8|11073.1|11069.1|5139
1753448700000|2025-07-25 13:05:00|11079.3|11075.3|11082.5|11078.5|11084|11080|11076.2|11072.2|15370
1753449000000|2025-07-25 13:10:00|11080.9|11076.9|11074.7|11070.7|11082.5|11078.5|11074.7|11070.7|5488
1753449300000|2025-07-25 13:15:00|11076.2|11072.2|11084|11080|11084|11080|11074.7|11070.7|5078
1753449600000|2025-07-25 13:20:00|11085.6|11081.6|11080.9|11076.9|11085.6|11081.6|11079.3|11075.3|6351
1753449900000|2025-07-25 13:25:00|11082.5|11078.5|11079.3|11075.3|11082.5|11078.5|11077.8|11073.8|3695
1753450200000|2025-07-25 13:30:00|11077.8|11073.8|11077.8|11073.8|11079.3|11075.3|11074.7|11070.7|8479
1753450500000|2025-07-25 13:35:00|11079.3|11075.3|11085.6|11081.6|11087.2|11083.2|11077.8|11073.8|3196
1753450800000|2025-07-25 13:40:00|11087.2|11083.2|11082.5|11078.5|11087.2|11083.2|11082.5|11078.5|1789
1753451100000|2025-07-25 13:45:00|11084|11080|11080.9|11076.9|11084|11080|11079.3|11075.3|4844
1753451400000|2025-07-25 13:50:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|2315
1753451700000|2025-07-25 13:55:00|11080.9|11076.9|11080.9|11076.9|11084|11080|11080.9|11076.9|2565
1753452000000|2025-07-25 14:00:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|6596
1753452300000|2025-07-25 14:05:00|11080.9|11076.9|11082.5|11078.5|11084|11080|11079.3|11075.3|2320
1753452600000|2025-07-25 14:10:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|2749
1753452900000|2025-07-25 14:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|2973
1753453200000|2025-07-25 14:20:00|11084|11080|11079.3|11075.3|11084|11080|11077.8|11073.8|6827
1753453500000|2025-07-25 14:25:00|11080.9|11076.9|11077.8|11073.8|11080.9|11076.9|11077.8|11073.8|10552
1753453800000|2025-07-25 14:30:00|11079.3|11075.3|11082.5|11078.5|11082.5|11078.5|11079.3|11075.3|3127
1753454100000|2025-07-25 14:35:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3117
1753454400000|2025-07-25 14:40:00|11082.5|11078.5|11085.6|11081.6|11087.2|11083.2|11080.9|11076.9|5870
1753454700000|2025-07-25 14:45:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|4820
1753455000000|2025-07-25 14:50:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|2939
1753455300000|2025-07-25 14:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|3673
1753455600000|2025-07-25 15:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|4660
1753455900000|2025-07-25 15:05:00|11087.2|11083.2|11084|11080|11087.2|11083.2|11084|11080|1316
1753456200000|2025-07-25 15:10:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|2052
1753456500000|2025-07-25 15:15:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|698
1753456800000|2025-07-25 15:20:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|8674
1753457100000|2025-07-25 15:25:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|4178
1753457400000|2025-07-25 15:30:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|2990
1753457700000|2025-07-25 15:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1937
1753458000000|2025-07-25 15:40:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|2502
1753458300000|2025-07-25 15:45:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1206
1753458600000|2025-07-25 15:50:00|||||||||773
1753458900000|2025-07-25 15:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2562
1753459200000|2025-07-25 16:00:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1212
1753459500000|2025-07-25 16:05:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|1704
1753459800000|2025-07-25 16:10:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|3736
1753460100000|2025-07-25 16:15:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1321
1753460400000|2025-07-25 16:20:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2129
1753460700000|2025-07-25 16:25:00|||||||||1565
1753461000000|2025-07-25 16:30:00|||||||||555
1753461300000|2025-07-25 16:35:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1934
1753461600000|2025-07-25 16:40:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2334
1753461900000|2025-07-25 16:45:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|7189
1753462200000|2025-07-25 16:50:00|||||||||798
1753462500000|2025-07-25 16:55:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2460
1753462800000|2025-07-25 17:00:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|3303
1753463100000|2025-07-25 17:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|3798
1753463400000|2025-07-25 17:10:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|6998
1753463700000|2025-07-25 17:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|3321
1753464000000|2025-07-25 17:20:00|||||||||1018
1753464300000|2025-07-25 17:25:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|3477
1753464600000|2025-07-25 17:30:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11098.1|11094.1|2555
1753464900000|2025-07-25 17:35:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|5281
1753465200000|2025-07-25 17:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1540
1753465500000|2025-07-25 17:45:00|||||||||974
1753465800000|2025-07-25 17:50:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|5680
1753466100000|2025-07-25 17:55:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2521
1753466400000|2025-07-25 18:00:00|||||||||672
1753466700000|2025-07-25 18:05:00|||||||||1736
1753467000000|2025-07-25 18:10:00|||||||||1077
1753467300000|2025-07-25 18:15:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|641
1753467600000|2025-07-25 18:20:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1128
1753467900000|2025-07-25 18:25:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|4762
1753468200000|2025-07-25 18:30:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|3619
1753468500000|2025-07-25 18:35:00|||||||||484
1753468800000|2025-07-25 18:40:00|||||||||1137
1753469100000|2025-07-25 18:45:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|2061
1753469400000|2025-07-25 18:50:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|3085
1753469700000|2025-07-25 18:55:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|6562
1753470000000|2025-07-25 19:00:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|2721
1753470300000|2025-07-25 19:05:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|3442
1753470600000|2025-07-25 19:10:00|||||||||1327
1753470900000|2025-07-25 19:15:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|1716
1753471200000|2025-07-25 19:20:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|2742
1753471500000|2025-07-25 19:25:00|||||||||1549
1753471800000|2025-07-25 19:30:00|||||||||557
1753472100000|2025-07-25 19:35:00|||||||||527
1753472400000|2025-07-25 19:40:00|||||||||1423
1753472700000|2025-07-25 19:45:00|||||||||1202
1753473000000|2025-07-25 19:50:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|3032
1753473300000|2025-07-25 19:55:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|2152
1753473600000|2025-07-25 20:00:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|4992
1753473900000|2025-07-25 20:05:00|||||||||1524
1753474200000|2025-07-25 20:10:00|||||||||570
1753474500000|2025-07-25 20:15:00|||||||||629
1753474800000|2025-07-25 20:20:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|2133
1753475100000|2025-07-25 20:25:00|||||||||2209
1753475400000|2025-07-25 20:30:00|||||||||434
1753475700000|2025-07-25 20:35:00|||||||||444
1753476000000|2025-07-25 20:40:00|||||||||281
1753476300000|2025-07-25 20:45:00|||||||||2879
1753476600000|2025-07-25 20:50:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|1150
1753476900000|2025-07-25 20:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|4463
1753653600000|2025-07-27 22:00:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|2521
1753653900000|2025-07-27 22:05:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|1323
1753654200000|2025-07-27 22:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|547
1753654500000|2025-07-27 22:15:00|||||||||30
1753654800000|2025-07-27 22:20:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1158
1753655100000|2025-07-27 22:25:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|2030
1753655400000|2025-07-27 22:30:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1768
1753655700000|2025-07-27 22:35:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|410
1753656000000|2025-07-27 22:40:00|||||||||203
1753656300000|2025-07-27 22:45:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|763
1753656600000|2025-07-27 22:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|8
1753656900000|2025-07-27 22:55:00|||||||||139
1753657200000|2025-07-27 23:00:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|333
1753657500000|2025-07-27 23:05:00|||||||||399
1753657800000|2025-07-27 23:10:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|709
1753658100000|2025-07-27 23:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|207
1753658400000|2025-07-27 23:20:00|||||||||35
1753658700000|2025-07-27 23:25:00|||||||||3
1753659000000|2025-07-27 23:30:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|522
1753659300000|2025-07-27 23:35:00|11084|11080|11084|11080|11084|11080|11084|11080|446
1753659600000|2025-07-27 23:40:00|||||||||154
1753659900000|2025-07-27 23:45:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|456
1753660200000|2025-07-27 23:50:00|||||||||6
1753660500000|2025-07-27 23:55:00|||||||||480
1753660800000|2025-07-28 00:00:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|570
1753661100000|2025-07-28 00:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|468
1753661400000|2025-07-28 00:10:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|264
1753661700000|2025-07-28 00:15:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|2119
1753662000000|2025-07-28 00:20:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11084|11080|765
1753662300000|2025-07-28 00:25:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|168
1753662600000|2025-07-28 00:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|185
1753662900000|2025-07-28 00:35:00|||||||||80
1753663200000|2025-07-28 00:40:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|1125
1753663500000|2025-07-28 00:45:00|||||||||241
1753663800000|2025-07-28 00:50:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|562
1753664100000|2025-07-28 00:55:00|||||||||23
1753664400000|2025-07-28 01:00:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|225
1753664700000|2025-07-28 01:05:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|515
1753665000000|2025-07-28 01:10:00|11092.6|11088.6|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1005
1753665300000|2025-07-28 01:15:00|||||||||80
1753665600000|2025-07-28 01:20:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|628
1753665900000|2025-07-28 01:25:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|311
1753666200000|2025-07-28 01:30:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|489
1753666500000|2025-07-28 01:35:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|206
1753666800000|2025-07-28 01:40:00|||||||||134
1753667100000|2025-07-28 01:45:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|568
1753667400000|2025-07-28 01:50:00|11095|11091|11095|11091|11095|11091|11095|11091|370
1753667700000|2025-07-28 01:55:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|312
1753668000000|2025-07-28 02:00:00|11095|11091|11095|11091|11095|11091|11095|11091|54
1753668300000|2025-07-28 02:05:00|11094.2|11090.2|11093.4|11089.4|11095|11091|11093.4|11089.4|429
1753668600000|2025-07-28 02:10:00|||||||||424
1753668900000|2025-07-28 02:15:00|||||||||262
1753669500000|2025-07-28 02:25:00|11091.8|11087.8|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|345
1753669800000|2025-07-28 02:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|327
1753670100000|2025-07-28 02:35:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|230
1753670400000|2025-07-28 02:40:00|||||||||153
1753670700000|2025-07-28 02:45:00|||||||||57
1753671000000|2025-07-28 02:50:00|||||||||88
1753671300000|2025-07-28 02:55:00|||||||||164
1753671600000|2025-07-28 03:00:00|11095|11091|11095|11091|11095|11091|11095|11091|215
1753671900000|2025-07-28 03:05:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|504
1753672200000|2025-07-28 03:10:00|||||||||92
1753672500000|2025-07-28 03:15:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|3632
1753672800000|2025-07-28 03:20:00|11091.8|11087.8|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|749
1753673100000|2025-07-28 03:25:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|183
1753673400000|2025-07-28 03:30:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|612
1753673700000|2025-07-28 03:35:00|||||||||1
1753674000000|2025-07-28 03:40:00|||||||||7
1753674300000|2025-07-28 03:45:00|11095|11091|11095|11091|11095|11091|11095|11091|1063
1753674600000|2025-07-28 03:50:00|||||||||109
1753674900000|2025-07-28 03:55:00|||||||||186
1753675200000|2025-07-28 04:00:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|51
1753675500000|2025-07-28 04:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|233
1753675800000|2025-07-28 04:10:00|||||||||57
1753676100000|2025-07-28 04:15:00|||||||||40
1753676400000|2025-07-28 04:20:00|11095|11091|11095|11091|11095|11091|11095|11091|209
1753676700000|2025-07-28 04:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|383
1753677000000|2025-07-28 04:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|116
1753677300000|2025-07-28 04:35:00|||||||||9
1753677600000|2025-07-28 04:40:00|11094.2|11090.2|11093.4|11089.4|11094.2|11090.2|11093.4|11089.4|372
1753677900000|2025-07-28 04:45:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|377
1753678200000|2025-07-28 04:50:00|||||||||312
1753678500000|2025-07-28 04:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|436
1753678800000|2025-07-28 05:00:00|||||||||121
1753679100000|2025-07-28 05:05:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|26
1753679400000|2025-07-28 05:10:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|55
1753679700000|2025-07-28 05:15:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|379
1753680000000|2025-07-28 05:20:00|||||||||6
1753680300000|2025-07-28 05:25:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|746
1753680600000|2025-07-28 05:30:00|||||||||745
1753680900000|2025-07-28 05:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|184
1753681200000|2025-07-28 05:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|209
1753681500000|2025-07-28 05:45:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|682
1753681800000|2025-07-28 05:50:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|171
1753682100000|2025-07-28 05:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|755
1753682400000|2025-07-28 06:00:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|1953
1753682700000|2025-07-28 06:05:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|777
1753683000000|2025-07-28 06:10:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|612
1753683300000|2025-07-28 06:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|335
1753683600000|2025-07-28 06:20:00|11090.3|11086.3|11091.8|11087.8|11093.4|11089.4|11090.3|11086.3|770
1753683900000|2025-07-28 06:25:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|1402
1753684200000|2025-07-28 06:30:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|387
1753684500000|2025-07-28 06:35:00|||||||||233
1753684800000|2025-07-28 06:40:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|409
1753685100000|2025-07-28 06:45:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|607
1753685400000|2025-07-28 06:50:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1102
1753685700000|2025-07-28 06:55:00|||||||||78
1753686000000|2025-07-28 07:00:00|11096.5|11092.5|11102.8|11098.8|11102.8|11098.8|11095|11091|2442
1753686300000|2025-07-28 07:05:00|11104.3|11100.3|11107.5|11103.5|11110.6|11106.6|11104.3|11100.3|4926
1753686600000|2025-07-28 07:10:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|1192
1753686900000|2025-07-28 07:15:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|2784
1753687200000|2025-07-28 07:20:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|2543
1753687500000|2025-07-28 07:25:00|11110.6|11106.6|11107.5|11103.5|11110.6|11106.6|11105.9|11101.9|3148
1753687800000|2025-07-28 07:30:00|11109|11105|11104.3|11100.3|11109|11105|11104.3|11100.3|7780
1753688100000|2025-07-28 07:35:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2004
1753688400000|2025-07-28 07:40:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1184
1753688700000|2025-07-28 07:45:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|577
1753689000000|2025-07-28 07:50:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11102.8|11098.8|2134
1753689300000|2025-07-28 07:55:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|2877
1753689600000|2025-07-28 08:00:00|11102.8|11098.8|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|2870
1753689900000|2025-07-28 08:05:00|11105.1|11101.1|11107.5|11103.5|11107.5|11103.5|11105.1|11101.1|2764
1753690200000|2025-07-28 08:10:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2267
1753690500000|2025-07-28 08:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|467
1753690800000|2025-07-28 08:20:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11107.5|11103.5|450
1753691100000|2025-07-28 08:25:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|2897
1753691400000|2025-07-28 08:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1930
1753691700000|2025-07-28 08:35:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1440
1753692000000|2025-07-28 08:40:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|924
1753692300000|2025-07-28 08:45:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1534
1753692600000|2025-07-28 08:50:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|2318
1753692900000|2025-07-28 08:55:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|891
1753693200000|2025-07-28 09:00:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|651
1753693500000|2025-07-28 09:05:00|11105.9|11101.9|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|451
1753693800000|2025-07-28 09:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1401
1753694100000|2025-07-28 09:15:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1007
1753694400000|2025-07-28 09:20:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|1446
1753694700000|2025-07-28 09:25:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|1655
1753695000000|2025-07-28 09:30:00|||||||||320
1753695300000|2025-07-28 09:35:00|||||||||147
1753695600000|2025-07-28 09:40:00|||||||||846
1753695900000|2025-07-28 09:45:00|11107.5|11103.5|11109|11105|11109|11105|11107.5|11103.5|341
1753696200000|2025-07-28 09:50:00|11108.3|11104.3|11107.5|11103.5|11108.3|11104.3|11107.5|11103.5|510
1753696500000|2025-07-28 09:55:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|1118
1753696800000|2025-07-28 10:00:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|508
1753697100000|2025-07-28 10:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|284
1753697400000|2025-07-28 10:10:00|11104.3|11100.3|11102.8|11098.8|11105.9|11101.9|11102.8|11098.8|1347
1753697700000|2025-07-28 10:15:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|1605
1753698000000|2025-07-28 10:20:00|||||||||848
1753698300000|2025-07-28 10:25:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|170
1753698600000|2025-07-28 10:30:00|11102.8|11098.8|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|1537
1753698900000|2025-07-28 10:35:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|2210
1753699200000|2025-07-28 10:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1686
1753699500000|2025-07-28 10:45:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|682
1753699800000|2025-07-28 10:50:00|11095|11091|11095|11091|11095|11091|11095|11091|1292
1753700100000|2025-07-28 10:55:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1918
1753700400000|2025-07-28 11:00:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|1681
1753700700000|2025-07-28 11:05:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11084|11080|2466
1753701000000|2025-07-28 11:10:00|11084|11080|11087.2|11083.2|11087.2|11083.2|11084|11080|3016
1753701300000|2025-07-28 11:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|1720
1753701600000|2025-07-28 11:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|1426
1753701900000|2025-07-28 11:25:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|2116
1753702200000|2025-07-28 11:30:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1975
1753702500000|2025-07-28 11:35:00|11089.5|11085.5|11090.3|11086.3|11090.3|11086.3|11089.5|11085.5|909
1753702800000|2025-07-28 11:40:00|11091.8|11087.8|11095|11091|11095|11091|11090.3|11086.3|1691
1753703100000|2025-07-28 11:45:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1797
1753703400000|2025-07-28 11:50:00|11093.4|11089.4|11095|11091|11095|11091|11091.8|11087.8|2088
1753703700000|2025-07-28 11:55:00|11093.4|11089.4|11091.8|11087.8|11095|11091|11091.8|11087.8|1622
1753704000000|2025-07-28 12:00:00|11090.3|11086.3|11090.3|11086.3|11091.8|11087.8|11087.2|11083.2|5901
1753704300000|2025-07-28 12:05:00|11088.7|11084.7|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2400
1753704600000|2025-07-28 12:10:00|11090.3|11086.3|11080.9|11076.9|11091.8|11087.8|11080.9|11076.9|2057
1753704900000|2025-07-28 12:15:00|11082.5|11078.5|11091.8|11087.8|11091.8|11087.8|11080.9|11076.9|6822
1753705200000|2025-07-28 12:20:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11088.7|11084.7|2573
1753705500000|2025-07-28 12:25:00|11090.3|11086.3|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1834
1753705800000|2025-07-28 12:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|2586
1753706100000|2025-07-28 12:35:00|11088.7|11084.7|11090.3|11086.3|11091.8|11087.8|11088.7|11084.7|1750
1753706400000|2025-07-28 12:40:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1492
1753706700000|2025-07-28 12:45:00|11091.8|11087.8|11091.8|11087.8|11095|11091|11090.3|11086.3|2959
1753707000000|2025-07-28 12:50:00|11090.3|11086.3|11087.2|11083.2|11091.8|11087.8|11087.2|11083.2|1648
1753707300000|2025-07-28 12:55:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|6303
1753707600000|2025-07-28 13:00:00|11090.3|11086.3|11095|11091|11096.5|11092.5|11090.3|11086.3|12317
1753707900000|2025-07-28 13:05:00|11093.4|11089.4|11088.7|11084.7|11093.4|11089.4|11088.7|11084.7|2449
1753708200000|2025-07-28 13:10:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11087.2|11083.2|4986
1753708500000|2025-07-28 13:15:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|3111
1753708800000|2025-07-28 13:20:00|11088.7|11084.7|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|4605
1753709100000|2025-07-28 13:25:00|11087.2|11083.2|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|8993
1753709400000|2025-07-28 13:30:00|11084|11080|11085.6|11081.6|11087.2|11083.2|11082.5|11078.5|6804
1753709700000|2025-07-28 13:35:00|11087.2|11083.2|11082.5|11078.5|11088.7|11084.7|11082.5|11078.5|6900
1753710000000|2025-07-28 13:40:00|11080.9|11076.9|11082.5|11078.5|11085.6|11081.6|11079.3|11075.3|7547
1753710300000|2025-07-28 13:45:00|11080.9|11076.9|11084|11080|11085.6|11081.6|11080.9|11076.9|3673
1753710600000|2025-07-28 13:50:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|3301
1753710900000|2025-07-28 13:55:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|4718
1753711200000|2025-07-28 14:00:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11080.9|11076.9|3360
1753711500000|2025-07-28 14:05:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1858
1753711800000|2025-07-28 14:10:00|11085.6|11081.6|11090.3|11086.3|11090.3|11086.3|11085.6|11081.6|3531
1753712100000|2025-07-28 14:15:00|11088.7|11084.7|11087.2|11083.2|11091.8|11087.8|11085.6|11081.6|5841
1753712400000|2025-07-28 14:20:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|2770
1753712700000|2025-07-28 14:25:00|11085.6|11081.6|11087.2|11083.2|11088.7|11084.7|11084|11080|2855
1753713000000|2025-07-28 14:30:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|1128
1753713300000|2025-07-28 14:35:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11085.6|11081.6|3308
1753713600000|2025-07-28 14:40:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11085.6|11081.6|2753
1753713900000|2025-07-28 14:45:00|11087.2|11083.2|11088.7|11084.7|11090.3|11086.3|11087.2|11083.2|3270
1753714200000|2025-07-28 14:50:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|697
1753714500000|2025-07-28 14:55:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|1441
1753714800000|2025-07-28 15:00:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|5346
1753715100000|2025-07-28 15:05:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|2167
1753715400000|2025-07-28 15:10:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11080.9|11076.9|3517
1753715700000|2025-07-28 15:15:00|11084|11080|11082.5|11078.5|11084|11080|11080.9|11076.9|1105
1753716000000|2025-07-28 15:20:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|2400
1753716300000|2025-07-28 15:25:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|4038
1753716600000|2025-07-28 15:30:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|3823
1753716900000|2025-07-28 15:35:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|7300
1753717200000|2025-07-28 15:40:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1038
1753717500000|2025-07-28 15:45:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|477
1753717800000|2025-07-28 15:50:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11079.3|11075.3|4538
1753718100000|2025-07-28 15:55:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1801
1753718400000|2025-07-28 16:00:00|11080.9|11076.9|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1641
1753718700000|2025-07-28 16:05:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1211
1753719000000|2025-07-28 16:10:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1877
1753719300000|2025-07-28 16:15:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1602
1753719600000|2025-07-28 16:20:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1596
1753719900000|2025-07-28 16:25:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2056
1753720200000|2025-07-28 16:30:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|683
1753720500000|2025-07-28 16:35:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|952
1753720800000|2025-07-28 16:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|1622
1753721100000|2025-07-28 16:45:00|11082.5|11078.5|11084|11080|11084|11080|11080.9|11076.9|2815
1753721400000|2025-07-28 16:50:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|3680
1753721700000|2025-07-28 16:55:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11084|11080|2365
1753722000000|2025-07-28 17:00:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11080.9|11076.9|3679
1753722300000|2025-07-28 17:05:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11082.5|11078.5|6974
1753722600000|2025-07-28 17:10:00|11084|11080|11080.9|11076.9|11085.6|11081.6|11080.9|11076.9|1455
1753722900000|2025-07-28 17:15:00|11082.5|11078.5|11084|11080|11085.6|11081.6|11082.5|11078.5|1154
1753723200000|2025-07-28 17:20:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2540
1753723500000|2025-07-28 17:25:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11084|11080|3039
1753723800000|2025-07-28 17:30:00|11084|11080|11085.6|11081.6|11085.6|11081.6|11084|11080|763
1753724100000|2025-07-28 17:35:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|195
1753724400000|2025-07-28 17:40:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1339
1753724700000|2025-07-28 17:45:00|11084|11080|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|1726
1753725000000|2025-07-28 17:50:00|||||||||503
1753725300000|2025-07-28 17:55:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|2145
1753725600000|2025-07-28 18:00:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|739
1753725900000|2025-07-28 18:05:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|2230
1753726200000|2025-07-28 18:10:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|2378
1753726500000|2025-07-28 18:15:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|2336
1753726800000|2025-07-28 18:20:00|||||||||829
1753727100000|2025-07-28 18:25:00|||||||||1882
1753727400000|2025-07-28 18:30:00|||||||||281
1753727700000|2025-07-28 18:35:00|||||||||406
1753728000000|2025-07-28 18:40:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|996
1753728300000|2025-07-28 18:45:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|4596
1753728600000|2025-07-28 18:50:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1860
1753728900000|2025-07-28 18:55:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|6011
1753729200000|2025-07-28 19:00:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|3565
1753729500000|2025-07-28 19:05:00|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|11079.3|11075.3|519
1753729800000|2025-07-28 19:10:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|2135
1753730100000|2025-07-28 19:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11080.9|11076.9|1225
1753730400000|2025-07-28 19:20:00|||||||||217
1753730700000|2025-07-28 19:25:00|11084|11080|11084|11080|11084|11080|11084|11080|2090
1753731000000|2025-07-28 19:30:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1789
1753731300000|2025-07-28 19:35:00|||||||||768
1753731600000|2025-07-28 19:40:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1568
1753731900000|2025-07-28 19:45:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|611
1753732200000|2025-07-28 19:50:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|866
1753732500000|2025-07-28 19:55:00|11080.9|11076.9|11084|11080|11084|11080|11080.9|11076.9|5163
1753732800000|2025-07-28 20:00:00|11085.6|11081.6|11084|11080|11087.2|11083.2|11084|11080|3366
1753733100000|2025-07-28 20:05:00|||||||||599
1753733400000|2025-07-28 20:10:00|||||||||424
1753733700000|2025-07-28 20:15:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|4850
1753734000000|2025-07-28 20:20:00|||||||||2799
1753734300000|2025-07-28 20:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|668
1753734600000|2025-07-28 20:30:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|1174
1753734900000|2025-07-28 20:35:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|159
1753735200000|2025-07-28 20:40:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1586
1753735500000|2025-07-28 20:45:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|781
1753735800000|2025-07-28 20:50:00|||||||||454
1753736100000|2025-07-28 20:55:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|3223
1753740000000|2025-07-28 22:00:00|||||||||12
1753740300000|2025-07-28 22:05:00|||||||||33
1753740600000|2025-07-28 22:10:00|||||||||22
1753740900000|2025-07-28 22:15:00|||||||||75
1753741200000|2025-07-28 22:20:00|||||||||49
1753741800000|2025-07-28 22:30:00|11084|11080|11084|11080|11084|11080|11084|11080|461
1753742100000|2025-07-28 22:35:00|||||||||12
1753742400000|2025-07-28 22:40:00|||||||||5
1753743300000|2025-07-28 22:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|14
1753743600000|2025-07-28 23:00:00|11084|11080|11084|11080|11084|11080|11084|11080|223
1753743900000|2025-07-28 23:05:00|||||||||57
1753744200000|2025-07-28 23:10:00|||||||||19
1753744500000|2025-07-28 23:15:00|||||||||7
1753744800000|2025-07-28 23:20:00|||||||||3
1753745400000|2025-07-28 23:30:00|||||||||106
1753745700000|2025-07-28 23:35:00|||||||||205
1753746000000|2025-07-28 23:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|381
1753746300000|2025-07-28 23:45:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|320
1753746600000|2025-07-28 23:50:00|||||||||9
1753746900000|2025-07-28 23:55:00|||||||||125
1753747200000|2025-07-29 00:00:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|383
1753747500000|2025-07-29 00:05:00|||||||||33
1753747800000|2025-07-29 00:10:00|||||||||15
1753748100000|2025-07-29 00:15:00|||||||||403
1753748400000|2025-07-29 00:20:00|||||||||240
1753748700000|2025-07-29 00:25:00|||||||||123
1753749000000|2025-07-29 00:30:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1364
1753749300000|2025-07-29 00:35:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|553
1753749600000|2025-07-29 00:40:00|||||||||16
1753749900000|2025-07-29 00:45:00|||||||||47
1753750200000|2025-07-29 00:50:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|1102
1753750500000|2025-07-29 00:55:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|186
1753750800000|2025-07-29 01:00:00|||||||||156
1753751100000|2025-07-29 01:05:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|326
1753751400000|2025-07-29 01:10:00|||||||||33
1753751700000|2025-07-29 01:15:00|||||||||49
1753752000000|2025-07-29 01:20:00|||||||||188
1753752300000|2025-07-29 01:25:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|729
1753752600000|2025-07-29 01:30:00|||||||||20
1753752900000|2025-07-29 01:35:00|||||||||23
1753753200000|2025-07-29 01:40:00|||||||||88
1753753500000|2025-07-29 01:45:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|486
1753753800000|2025-07-29 01:50:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|301
1753754100000|2025-07-29 01:55:00|||||||||17
1753754400000|2025-07-29 02:00:00|||||||||422
1753754700000|2025-07-29 02:05:00|||||||||103
1753755000000|2025-07-29 02:10:00|||||||||220
1753755300000|2025-07-29 02:15:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|389
1753755600000|2025-07-29 02:20:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|519
1753755900000|2025-07-29 02:25:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|434
1753756200000|2025-07-29 02:30:00|||||||||6
1753756500000|2025-07-29 02:35:00|||||||||4
1753756800000|2025-07-29 02:40:00|||||||||74
1753757100000|2025-07-29 02:45:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|44
1753757400000|2025-07-29 02:50:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|287
1753757700000|2025-07-29 02:55:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|383
1753758000000|2025-07-29 03:00:00|||||||||17
1753758300000|2025-07-29 03:05:00|||||||||113
1753758600000|2025-07-29 03:10:00|||||||||12
1753758900000|2025-07-29 03:15:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|277
1753759200000|2025-07-29 03:20:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|497
1753759500000|2025-07-29 03:25:00|||||||||5
1753759800000|2025-07-29 03:30:00|||||||||237
1753760100000|2025-07-29 03:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|170
1753760400000|2025-07-29 03:40:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|107
1753760700000|2025-07-29 03:45:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|97
1753761000000|2025-07-29 03:50:00|||||||||12
1753761300000|2025-07-29 03:55:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|61
1753761600000|2025-07-29 04:00:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|156
1753761900000|2025-07-29 04:05:00|||||||||15
1753762200000|2025-07-29 04:10:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|67
1753762500000|2025-07-29 04:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|60
1753762800000|2025-07-29 04:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|69
1753763100000|2025-07-29 04:25:00|||||||||179
1753763400000|2025-07-29 04:30:00|||||||||21
1753763700000|2025-07-29 04:35:00|||||||||207
1753764000000|2025-07-29 04:40:00|||||||||13
1753764300000|2025-07-29 04:45:00|||||||||6
1753764600000|2025-07-29 04:50:00|||||||||26
1753764900000|2025-07-29 04:55:00|||||||||6
1753765200000|2025-07-29 05:00:00|||||||||158
1753765500000|2025-07-29 05:05:00|||||||||110
1753765800000|2025-07-29 05:10:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|778
1753766100000|2025-07-29 05:15:00|11088.7|11084.7|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|69
1753766400000|2025-07-29 05:20:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|298
1753766700000|2025-07-29 05:25:00|||||||||221
1753767000000|2025-07-29 05:30:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|146
1753767300000|2025-07-29 05:35:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|138
1753767600000|2025-07-29 05:40:00|||||||||948
1753767900000|2025-07-29 05:45:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|281
1753768200000|2025-07-29 05:50:00|||||||||60
1753768500000|2025-07-29 05:55:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|454
1753768800000|2025-07-29 06:00:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|1357
1753769100000|2025-07-29 06:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|94
1753769400000|2025-07-29 06:10:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|778
1753769700000|2025-07-29 06:15:00|11085.6|11081.6|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|392
1753770000000|2025-07-29 06:20:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|515
1753770300000|2025-07-29 06:25:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|734
1753770600000|2025-07-29 06:30:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1684
1753770900000|2025-07-29 06:35:00|11087.2|11083.2|11085.6|11081.6|11087.2|11083.2|11085.6|11081.6|502
1753771200000|2025-07-29 06:40:00|11087.2|11083.2|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|1630
1753771500000|2025-07-29 06:45:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|184
1753771800000|2025-07-29 06:50:00|11088.7|11084.7|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|740
1753772100000|2025-07-29 06:55:00|11090.3|11086.3|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1069
1753772400000|2025-07-29 07:00:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11085.6|11081.6|1081
1753772700000|2025-07-29 07:05:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11084|11080|966
1753773000000|2025-07-29 07:10:00|11085.6|11081.6|11082.5|11078.5|11085.6|11081.6|11082.5|11078.5|2110
1753773300000|2025-07-29 07:15:00|11080.9|11076.9|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2708
1753773600000|2025-07-29 07:20:00|11082.5|11078.5|11082.5|11078.5|11084|11080|11082.5|11078.5|1974
1753773900000|2025-07-29 07:25:00|11084|11080|11082.5|11078.5|11084|11080|11082.5|11078.5|1331
1753774200000|2025-07-29 07:30:00|11084|11080|11080.9|11076.9|11084|11080|11080.9|11076.9|698
1753774500000|2025-07-29 07:35:00|||||||||624
1753774800000|2025-07-29 07:40:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|797
1753775100000|2025-07-29 07:45:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11077.8|11073.8|3924
1753775400000|2025-07-29 07:50:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1232
1753775700000|2025-07-29 07:55:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|659
1753776000000|2025-07-29 08:00:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|841
1753776300000|2025-07-29 08:05:00|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|11082.5|11078.5|1171
1753776600000|2025-07-29 08:10:00|11084|11080|11084|11080|11084|11080|11082.5|11078.5|1814
1753776900000|2025-07-29 08:15:00|||||||||383
1753777200000|2025-07-29 08:20:00|11082.5|11078.5|11080.9|11076.9|11084|11080|11080.9|11076.9|1088
1753777500000|2025-07-29 08:25:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|2874
1753777800000|2025-07-29 08:30:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|622
1753778100000|2025-07-29 08:35:00|11082.5|11078.5|11080.9|11076.9|11082.5|11078.5|11080.9|11076.9|722
1753778400000|2025-07-29 08:40:00|||||||||231
1753778700000|2025-07-29 08:45:00|||||||||590
1753779000000|2025-07-29 08:50:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|1116
1753779300000|2025-07-29 08:55:00|||||||||1140
1753779600000|2025-07-29 09:00:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|648
1753779900000|2025-07-29 09:05:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|318
1753780200000|2025-07-29 09:10:00|11079.3|11075.3|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|1095
1753780500000|2025-07-29 09:15:00|11079.3|11075.3|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|409
1753780800000|2025-07-29 09:20:00|||||||||59
1753781100000|2025-07-29 09:25:00|11080.9|11076.9|11079.3|11075.3|11080.9|11076.9|11079.3|11075.3|994
1753781400000|2025-07-29 09:30:00|11080.9|11076.9|11080.9|11076.9|11080.9|11076.9|11079.3|11075.3|565
1753781700000|2025-07-29 09:35:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|4401
1753782000000|2025-07-29 09:40:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|817
1753782300000|2025-07-29 09:45:00|11084|11080|11084|11080|11084|11080|11084|11080|676
1753782600000|2025-07-29 09:50:00|11082.5|11078.5|11084|11080|11084|11080|11082.5|11078.5|450
1753782900000|2025-07-29 09:55:00|11085.6|11081.6|11084|11080|11085.6|11081.6|11084|11080|1927
1753783200000|2025-07-29 10:00:00|11085.6|11081.6|11085.6|11081.6|11085.6|11081.6|11084|11080|1643
1753783500000|2025-07-29 10:05:00|||||||||293
1753783800000|2025-07-29 10:10:00|||||||||635
1753784100000|2025-07-29 10:15:00|||||||||106
1753784400000|2025-07-29 10:20:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1953
1753784700000|2025-07-29 10:25:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|595
1753785000000|2025-07-29 10:30:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|951
1753785300000|2025-07-29 10:35:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|924
1753785600000|2025-07-29 10:40:00|||||||||434
1753785900000|2025-07-29 10:45:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|1477
1753786200000|2025-07-29 10:50:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|157
1753786500000|2025-07-29 10:55:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|2083
1753786800000|2025-07-29 11:00:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|2997
1753787100000|2025-07-29 11:05:00|11095|11091|11091.8|11087.8|11095|11091|11091.8|11087.8|3170
1753787400000|2025-07-29 11:10:00|11090.3|11086.3|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|1209
1753787700000|2025-07-29 11:15:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|888
1753788000000|2025-07-29 11:20:00|||||||||209
1753788300000|2025-07-29 11:25:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1676
1753788600000|2025-07-29 11:30:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|2086
1753788900000|2025-07-29 11:35:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1454
1753789200000|2025-07-29 11:40:00|||||||||271
1753789500000|2025-07-29 11:45:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|253
1753789800000|2025-07-29 11:50:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|1427
1753790100000|2025-07-29 11:55:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11095|11091|1824
1753790400000|2025-07-29 12:00:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|4234
1753790700000|2025-07-29 12:05:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|1289
1753791000000|2025-07-29 12:10:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|2078
1753791300000|2025-07-29 12:15:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11096.5|11092.5|2019
1753791600000|2025-07-29 12:20:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|8034
1753791900000|2025-07-29 12:25:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|4974
1753792200000|2025-07-29 12:30:00|11101.2|11097.2|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|4127
1753792500000|2025-07-29 12:35:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11099.7|11095.7|3131
1753792800000|2025-07-29 12:40:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3004
1753793100000|2025-07-29 12:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|7684
1753793400000|2025-07-29 12:50:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|5133
1753793700000|2025-07-29 12:55:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|4814
1753794000000|2025-07-29 13:00:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2874
1753794300000|2025-07-29 13:05:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|2754
1753794600000|2025-07-29 13:10:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|2206
1753794900000|2025-07-29 13:15:00|11090.3|11086.3|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|3906
1753795200000|2025-07-29 13:20:00|11090.3|11086.3|11093.4|11089.4|11093.4|11089.4|11088.7|11084.7|7349
1753795500000|2025-07-29 13:25:00|11095|11091|11093.4|11089.4|11096.5|11092.5|11091.8|11087.8|3416
1753795800000|2025-07-29 13:30:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|4975
1753796100000|2025-07-29 13:35:00|11096.5|11092.5|11101.2|11097.2|11101.2|11097.2|11095|11091|5077
1753796400000|2025-07-29 13:40:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|12825
1753796700000|2025-07-29 13:45:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11102.8|11098.8|4567
1753797000000|2025-07-29 13:50:00|11109|11105|11107.5|11103.5|11109|11105|11107.5|11103.5|2549
1753797300000|2025-07-29 13:55:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|10336
1753797600000|2025-07-29 14:00:00|11109|11105|11104.3|11100.3|11110.6|11106.6|11101.2|11097.2|19093
1753797900000|2025-07-29 14:05:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|7293
1753798200000|2025-07-29 14:10:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|4521
1753798500000|2025-07-29 14:15:00|11107.5|11103.5|11110.6|11106.6|11110.6|11106.6|11105.9|11101.9|4370
1753798800000|2025-07-29 14:20:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|7702
1753799100000|2025-07-29 14:25:00|11115.3|11111.3|11110.6|11106.6|11115.3|11111.3|11110.6|11106.6|7617
1753799400000|2025-07-29 14:30:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|4220
1753799700000|2025-07-29 14:35:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11113.7|11109.7|7680
1753800000000|2025-07-29 14:40:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|3329
1753800300000|2025-07-29 14:45:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|4020
1753800600000|2025-07-29 14:50:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|7640
1753800900000|2025-07-29 14:55:00|11116.1|11112.1|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|4146
1753801200000|2025-07-29 15:00:00|11113.7|11109.7|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|5360
1753801500000|2025-07-29 15:05:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|10145
1753801800000|2025-07-29 15:10:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|3471
1753802100000|2025-07-29 15:15:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|2725
1753802400000|2025-07-29 15:20:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|3995
1753802700000|2025-07-29 15:25:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|4467
1753803000000|2025-07-29 15:30:00|11124.7|11120.7|11120|11116|11124.7|11120.7|11118.4|11114.4|8152
1753803300000|2025-07-29 15:35:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|6589
1753803600000|2025-07-29 15:40:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|8659
1753803900000|2025-07-29 15:45:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11115.3|11111.3|7436
1753804200000|2025-07-29 15:50:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|8335
1753804500000|2025-07-29 15:55:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11112.2|11108.2|4381
1753804800000|2025-07-29 16:00:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|3924
1753805100000|2025-07-29 16:05:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|5601
1753805400000|2025-07-29 16:10:00|11120|11116|11120|11116|11121.5|11117.5|11118.4|11114.4|4116
1753805700000|2025-07-29 16:15:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|2046
1753806000000|2025-07-29 16:20:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2837
1753806300000|2025-07-29 16:25:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|2337
1753806600000|2025-07-29 16:30:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1302
1753806900000|2025-07-29 16:35:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|5614
1753807200000|2025-07-29 16:40:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|7045
1753807500000|2025-07-29 16:45:00|11127.8|11123.8|11127.8|11123.8|11129.3|11125.3|11126.2|11122.2|6008
1753807800000|2025-07-29 16:50:00|11126.2|11122.2|11126.2|11122.2|11127.8|11123.8|11126.2|11122.2|3428
1753808100000|2025-07-29 16:55:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|4353
1753808400000|2025-07-29 17:00:00|11126.2|11122.2|11134|11130|11138.7|11134.7|11124.7|11120.7|18427
1753808700000|2025-07-29 17:05:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11130.9|11126.9|10010
1753809000000|2025-07-29 17:10:00|11135.6|11131.6|11137.2|11133.2|11138.7|11134.7|11134|11130|5938
1753809300000|2025-07-29 17:15:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11135.6|11131.6|3963
1753809600000|2025-07-29 17:20:00|11135.6|11131.6|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|4797
1753809900000|2025-07-29 17:25:00|11134|11130|11134|11130|11137.2|11133.2|11132.5|11128.5|5442
1753810200000|2025-07-29 17:30:00|11132.5|11128.5|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|2524
1753810500000|2025-07-29 17:35:00|11134|11130|11134|11130|11135.6|11131.6|11132.5|11128.5|4553
1753810800000|2025-07-29 17:40:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11130.9|11126.9|8411
1753811100000|2025-07-29 17:45:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|5949
1753811400000|2025-07-29 17:50:00|11130.9|11126.9|11132.5|11128.5|11134|11130|11130.9|11126.9|4542
1753811700000|2025-07-29 17:55:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11132.5|11128.5|6161
1753812000000|2025-07-29 18:00:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|3186
1753812300000|2025-07-29 18:05:00|11134|11130|11132.5|11128.5|11134|11130|11132.5|11128.5|1004
1753812600000|2025-07-29 18:10:00|||||||||1749
1753812900000|2025-07-29 18:15:00|11134|11130|11134|11130|11134|11130|11134|11130|1170
1753813200000|2025-07-29 18:20:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|2363
1753813500000|2025-07-29 18:25:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|2246
1753813800000|2025-07-29 18:30:00|||||||||1688
1753814100000|2025-07-29 18:35:00|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|11132.5|11128.5|2393
1753814400000|2025-07-29 18:40:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|2592
1753814700000|2025-07-29 18:45:00|11134|11130|11135.6|11131.6|11137.2|11133.2|11134|11130|2306
1753815000000|2025-07-29 18:50:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1964
1753815300000|2025-07-29 18:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|9986
1753815600000|2025-07-29 19:00:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|6261
1753815900000|2025-07-29 19:05:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|2554
1753816200000|2025-07-29 19:10:00|11134|11130|11134|11130|11134|11130|11134|11130|455
1753816500000|2025-07-29 19:15:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|2964
1753816800000|2025-07-29 19:20:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1456
1753817100000|2025-07-29 19:25:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2428
1753817400000|2025-07-29 19:30:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|2737
1753817700000|2025-07-29 19:35:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|2450
1753818000000|2025-07-29 19:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|957
1753818300000|2025-07-29 19:45:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|2804
1753818600000|2025-07-29 19:50:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|2301
1753818900000|2025-07-29 19:55:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|5924
1753819200000|2025-07-29 20:00:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11138.7|11134.7|7946
1753819500000|2025-07-29 20:05:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1387
1753819800000|2025-07-29 20:10:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|4183
1753820100000|2025-07-29 20:15:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|2019
1753820400000|2025-07-29 20:20:00|||||||||752
1753820700000|2025-07-29 20:25:00|||||||||1092
1753821000000|2025-07-29 20:30:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|4238
1753821300000|2025-07-29 20:35:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|4027
1753821600000|2025-07-29 20:40:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|3856
1753821900000|2025-07-29 20:45:00|||||||||3103
1753822200000|2025-07-29 20:50:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|3501
1753822500000|2025-07-29 20:55:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|5801
1753826400000|2025-07-29 22:00:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|890
1753826700000|2025-07-29 22:05:00|||||||||64
1753827000000|2025-07-29 22:10:00|||||||||1013
1753827300000|2025-07-29 22:15:00|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|11141.8|11137.8|1369
1753827600000|2025-07-29 22:20:00|||||||||654
1753827900000|2025-07-29 22:25:00|||||||||556
1753828200000|2025-07-29 22:30:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|660
1753828500000|2025-07-29 22:35:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|512
1753828800000|2025-07-29 22:40:00|||||||||542
1753829100000|2025-07-29 22:45:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|144
1753829400000|2025-07-29 22:50:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|270
1753829700000|2025-07-29 22:55:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|153
1753830000000|2025-07-29 23:00:00|||||||||14
1753830300000|2025-07-29 23:05:00|||||||||504
1753830600000|2025-07-29 23:10:00|||||||||34
1753830900000|2025-07-29 23:15:00|||||||||359
1753831200000|2025-07-29 23:20:00|||||||||431
1753831500000|2025-07-29 23:25:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|1905
1753831800000|2025-07-29 23:30:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|959
1753832100000|2025-07-29 23:35:00|||||||||673
1753832400000|2025-07-29 23:40:00|||||||||338
1753832700000|2025-07-29 23:45:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|2118
1753833000000|2025-07-29 23:50:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|605
1753833300000|2025-07-29 23:55:00|||||||||467
1753833600000|2025-07-30 00:00:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1033
1753833900000|2025-07-30 00:05:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|984
1753834200000|2025-07-30 00:10:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|866
1753834500000|2025-07-30 00:15:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|782
1753834800000|2025-07-30 00:20:00|||||||||294
1753835100000|2025-07-30 00:25:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|766
1753835400000|2025-07-30 00:30:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|491
1753835700000|2025-07-30 00:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|500
1753836000000|2025-07-30 00:40:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1020
1753836300000|2025-07-30 00:45:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1301
1753836600000|2025-07-30 00:50:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1310
1753836900000|2025-07-30 00:55:00|||||||||44
1753837200000|2025-07-30 01:00:00|||||||||289
1753837500000|2025-07-30 01:05:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1288
1753837800000|2025-07-30 01:10:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11137.2|11133.2|1698
1753838100000|2025-07-30 01:15:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|433
1753838400000|2025-07-30 01:20:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1305
1753838700000|2025-07-30 01:25:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1006
1753839000000|2025-07-30 01:30:00|11138.7|11134.7|11140.3|11136.3|11141.8|11137.8|11137.2|11133.2|2369
1753839300000|2025-07-30 01:35:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11137.2|11133.2|932
1753839600000|2025-07-30 01:40:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|449
1753839900000|2025-07-30 01:45:00|11140.3|11136.3|11137.2|11133.2|11140.3|11136.3|11137.2|11133.2|679
1753840200000|2025-07-30 01:50:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|817
1753840500000|2025-07-30 01:55:00|||||||||39
1753840800000|2025-07-30 02:00:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|442
1753841100000|2025-07-30 02:05:00|||||||||101
1753841400000|2025-07-30 02:10:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|272
1753841700000|2025-07-30 02:15:00|||||||||60
1753842000000|2025-07-30 02:20:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|856
1753842300000|2025-07-30 02:25:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|431
1753842600000|2025-07-30 02:30:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|625
1753842900000|2025-07-30 02:35:00|||||||||74
1753843200000|2025-07-30 02:40:00|||||||||103
1753843500000|2025-07-30 02:45:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|572
1753843800000|2025-07-30 02:50:00|||||||||259
1753844100000|2025-07-30 02:55:00|||||||||105
1753844400000|2025-07-30 03:00:00|||||||||75
1753844700000|2025-07-30 03:05:00|||||||||88
1753845000000|2025-07-30 03:10:00|11138.7|11134.7|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1866
1753845300000|2025-07-30 03:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|57
1753845600000|2025-07-30 03:20:00|||||||||108
1753845900000|2025-07-30 03:25:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|31
1753846200000|2025-07-30 03:30:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|991
1753846500000|2025-07-30 03:35:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|466
1753846800000|2025-07-30 03:40:00|||||||||80
1753847100000|2025-07-30 03:45:00|||||||||162
1753847400000|2025-07-30 03:50:00|||||||||93
1753847700000|2025-07-30 03:55:00|||||||||83
1753848000000|2025-07-30 04:00:00|||||||||49
1753848300000|2025-07-30 04:05:00|||||||||62
1753848600000|2025-07-30 04:10:00|||||||||132
1753848900000|2025-07-30 04:15:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|474
1753849200000|2025-07-30 04:20:00|||||||||39
1753849500000|2025-07-30 04:25:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|568
1753849800000|2025-07-30 04:30:00|||||||||10
1753850100000|2025-07-30 04:35:00|||||||||4
1753850400000|2025-07-30 04:40:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|540
1753850700000|2025-07-30 04:45:00|||||||||146
1753851000000|2025-07-30 04:50:00|||||||||407
1753851300000|2025-07-30 04:55:00|||||||||141
1753851600000|2025-07-30 05:00:00|||||||||7
1753851900000|2025-07-30 05:05:00|||||||||234
1753852200000|2025-07-30 05:10:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|542
1753852500000|2025-07-30 05:15:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|151
1753852800000|2025-07-30 05:20:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|320
1753853100000|2025-07-30 05:25:00|||||||||416
1753853400000|2025-07-30 05:30:00|||||||||751
1753853700000|2025-07-30 05:35:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|397
1753854000000|2025-07-30 05:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|326
1753854300000|2025-07-30 05:45:00|||||||||471
1753854600000|2025-07-30 05:50:00|||||||||67
1753854900000|2025-07-30 05:55:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|1852
1753855200000|2025-07-30 06:00:00|11138.7|11134.7|11138.7|11134.7|11140.3|11136.3|11135.6|11131.6|1916
1753855500000|2025-07-30 06:05:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1209
1753855800000|2025-07-30 06:10:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|575
1753856100000|2025-07-30 06:15:00|||||||||587
1753856400000|2025-07-30 06:20:00|||||||||152
1753856700000|2025-07-30 06:25:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1649
1753857000000|2025-07-30 06:30:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1721
1753857300000|2025-07-30 06:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1772
1753857600000|2025-07-30 06:40:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|667
1753857900000|2025-07-30 06:45:00|11134|11130|11134|11130|11134|11130|11134|11130|2500
1753858200000|2025-07-30 06:50:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|2916
1753858500000|2025-07-30 06:55:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|1988
1753858800000|2025-07-30 07:00:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|3576
1753859100000|2025-07-30 07:05:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|1852
1753859400000|2025-07-30 07:10:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1053
1753859700000|2025-07-30 07:15:00|||||||||1605
1753860000000|2025-07-30 07:20:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11134|11130|2092
1753860300000|2025-07-30 07:25:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|419
1753860600000|2025-07-30 07:30:00|||||||||762
1753860900000|2025-07-30 07:35:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|1354
1753861200000|2025-07-30 07:40:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|1459
1753861500000|2025-07-30 07:45:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|263
1753861800000|2025-07-30 07:50:00|||||||||137
1753862100000|2025-07-30 07:55:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|1322
1753862400000|2025-07-30 08:00:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11135.6|11131.6|2364
1753862700000|2025-07-30 08:05:00|11137.2|11133.2|11135.6|11131.6|11138.7|11134.7|11135.6|11131.6|1478
1753863000000|2025-07-30 08:10:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11135.6|11131.6|804
1753863300000|2025-07-30 08:15:00|11137.2|11133.2|11135.6|11131.6|11137.2|11133.2|11134|11130|2170
1753863600000|2025-07-30 08:20:00|11137.2|11133.2|11138.7|11134.7|11138.7|11134.7|11137.2|11133.2|1265
1753863900000|2025-07-30 08:25:00|11137.2|11133.2|11137.2|11133.2|11138.7|11134.7|11137.2|11133.2|611
1753864200000|2025-07-30 08:30:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|3306
1753864500000|2025-07-30 08:35:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|3468
1753864800000|2025-07-30 08:40:00|||||||||468
1753865100000|2025-07-30 08:45:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1566
1753865400000|2025-07-30 08:50:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11132.5|11128.5|2415
1753865700000|2025-07-30 08:55:00|11132.5|11128.5|11132.5|11128.5|11134|11130|11132.5|11128.5|2954
1753866000000|2025-07-30 09:00:00|||||||||127
1753866300000|2025-07-30 09:05:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|2583
1753866600000|2025-07-30 09:10:00|11132.5|11128.5|11134|11130|11135.6|11131.6|11132.5|11128.5|761
1753866900000|2025-07-30 09:15:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11134|11130|1652
1753867200000|2025-07-30 09:20:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|883
1753867500000|2025-07-30 09:25:00|11135.6|11131.6|11134|11130|11135.6|11131.6|11134|11130|456
1753867800000|2025-07-30 09:30:00|11132.5|11128.5|11134|11130|11134|11130|11132.5|11128.5|1143
1753868100000|2025-07-30 09:35:00|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|11135.6|11131.6|873
1753868400000|2025-07-30 09:40:00|11137.2|11133.2|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|402
1753868700000|2025-07-30 09:45:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|790
1753869000000|2025-07-30 09:50:00|11135.6|11131.6|11137.2|11133.2|11137.2|11133.2|11135.6|11131.6|1867
1753869300000|2025-07-30 09:55:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|361
1753869600000|2025-07-30 10:00:00|||||||||133
1753869900000|2025-07-30 10:05:00|||||||||550
1753870200000|2025-07-30 10:10:00|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|11140.3|11136.3|1336
1753870500000|2025-07-30 10:15:00|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|11138.7|11134.7|1271
1753870800000|2025-07-30 10:20:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1022
1753871100000|2025-07-30 10:25:00|||||||||213
1753871400000|2025-07-30 10:30:00|11140.3|11136.3|11138.7|11134.7|11140.3|11136.3|11138.7|11134.7|1373
1753871700000|2025-07-30 10:35:00|11140.3|11136.3|11141.8|11137.8|11141.8|11137.8|11140.3|11136.3|327
1753872000000|2025-07-30 10:40:00|||||||||263
1753872300000|2025-07-30 10:45:00|||||||||371
1753872600000|2025-07-30 10:50:00|11143.4|11139.4|11143.4|11139.4|11143.4|11139.4|11141.8|11137.8|3811
1753872900000|2025-07-30 10:55:00|11145|11141|11145|11141|11145|11141|11143.4|11139.4|1733
1753873200000|2025-07-30 11:00:00|11146.5|11142.5|11145|11141|11146.5|11142.5|11145|11141|1685
1753873500000|2025-07-30 11:05:00|||||||||403
1753873800000|2025-07-30 11:10:00|||||||||1090
1753874100000|2025-07-30 11:15:00|11143.4|11139.4|11141.8|11137.8|11145|11141|11141.8|11137.8|3373
1753874400000|2025-07-30 11:20:00|11140.3|11136.3|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|1903
1753874700000|2025-07-30 11:25:00|11141.8|11137.8|11140.3|11136.3|11141.8|11137.8|11140.3|11136.3|2465
1753875000000|2025-07-30 11:30:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|1174
1753875300000|2025-07-30 11:35:00|||||||||879
1753875600000|2025-07-30 11:40:00|11138.7|11134.7|11140.3|11136.3|11140.3|11136.3|11138.7|11134.7|2474
1753875900000|2025-07-30 11:45:00|11138.7|11134.7|11135.6|11131.6|11138.7|11134.7|11134|11130|2789
1753876200000|2025-07-30 11:50:00|11134|11130|11135.6|11131.6|11135.6|11131.6|11134|11130|3699
1753876500000|2025-07-30 11:55:00|11134|11130|11134|11130|11134|11130|11132.5|11128.5|1753
1753876800000|2025-07-30 12:00:00|11135.6|11131.6|11135.6|11131.6|11137.2|11133.2|11134|11130|5202
1753877100000|2025-07-30 12:05:00|11134|11130|11134|11130|11135.6|11131.6|11134|11130|3590
1753877400000|2025-07-30 12:10:00|11135.6|11131.6|11134.8|11130.8|11135.6|11131.6|11134|11130|3265
1753877700000|2025-07-30 12:15:00|11137.2|11133.2|11127.8|11123.8|11137.9|11133.9|11127.8|11123.8|15837
1753878000000|2025-07-30 12:20:00|11126.2|11122.2|11130.9|11126.9|11132.5|11128.5|11126.2|11122.2|6327
1753878300000|2025-07-30 12:25:00|11129.3|11125.3|11130.9|11126.9|11132.5|11128.5|11129.3|11125.3|5881
1753878600000|2025-07-30 12:30:00|11132.5|11128.5|11116.8|11112.8|11138.7|11134.7|11113.7|11109.7|16390
1753878900000|2025-07-30 12:35:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11112.2|11108.2|16492
1753879200000|2025-07-30 12:40:00|11116.8|11112.8|11113.7|11109.7|11118.4|11114.4|11112.2|11108.2|8154
1753879500000|2025-07-30 12:45:00|11115.3|11111.3|11118.4|11114.4|11118.4|11114.4|11113.7|11109.7|6968
1753879800000|2025-07-30 12:50:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|6376
1753880100000|2025-07-30 12:55:00|11120.8|11116.8|11118.4|11114.4|11123.1|11119.1|11118.4|11114.4|7117
1753880400000|2025-07-30 13:00:00|11120|11116|11113.7|11109.7|11120|11116|11112.2|11108.2|6778
1753880700000|2025-07-30 13:05:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11112.2|11108.2|9527
1753881000000|2025-07-30 13:10:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11107.5|11103.5|8329
1753881300000|2025-07-30 13:15:00|11110.6|11106.6|11107.5|11103.5|11112.2|11108.2|11107.5|11103.5|3978
1753881600000|2025-07-30 13:20:00|11109|11105|11109|11105|11110.6|11106.6|11107.5|11103.5|4031
1753881900000|2025-07-30 13:25:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|7790
1753882200000|2025-07-30 13:30:00|11107.5|11103.5|11109|11105|11109|11105|11105.9|11101.9|5258
1753882500000|2025-07-30 13:35:00|11107.5|11103.5|11105.9|11101.9|11109|11105|11105.9|11101.9|4832
1753882800000|2025-07-30 13:40:00|11104.3|11100.3|11109|11105|11109|11105|11104.3|11100.3|2387
1753883100000|2025-07-30 13:45:00|11107.5|11103.5|11109|11105|11112.2|11108.2|11107.5|11103.5|7172
1753883400000|2025-07-30 13:50:00|11107.5|11103.5|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|5456
1753883700000|2025-07-30 13:55:00|11107.5|11103.5|11107.5|11103.5|11109|11105|11105.9|11101.9|4431
1753884000000|2025-07-30 14:00:00|11105.9|11101.9|11107.5|11103.5|11109|11105|11105.9|11101.9|5170
1753884300000|2025-07-30 14:05:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|4328
1753884600000|2025-07-30 14:10:00|11112.2|11108.2|11109|11105|11112.2|11108.2|11109|11105|4374
1753884900000|2025-07-30 14:15:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11109|11105|3547
1753885200000|2025-07-30 14:20:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11109|11105|2323
1753885500000|2025-07-30 14:25:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|2665
1753885800000|2025-07-30 14:30:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|3657
1753886100000|2025-07-30 14:35:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|2759
1753886400000|2025-07-30 14:40:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11109|11105|2152
1753886700000|2025-07-30 14:45:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|3770
1753887000000|2025-07-30 14:50:00|11110.6|11106.6|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|2598
1753887300000|2025-07-30 14:55:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|3336
1753887600000|2025-07-30 15:00:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2362
1753887900000|2025-07-30 15:05:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|1887
1753888200000|2025-07-30 15:10:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|5525
1753888500000|2025-07-30 15:15:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|1826
1753888800000|2025-07-30 15:20:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|2025
1753889100000|2025-07-30 15:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|1329
1753889400000|2025-07-30 15:30:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11107.5|11103.5|2625
1753889700000|2025-07-30 15:35:00|11107.5|11103.5|11109|11105|11110.6|11106.6|11107.5|11103.5|2322
1753890000000|2025-07-30 15:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1491
1753890300000|2025-07-30 15:45:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1217
1753890600000|2025-07-30 15:50:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|2634
1753890900000|2025-07-30 15:55:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|3134
1753891200000|2025-07-30 16:00:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|791
1753891500000|2025-07-30 16:05:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|4841
1753891800000|2025-07-30 16:10:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|1234
1753892100000|2025-07-30 16:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|3458
1753892400000|2025-07-30 16:20:00|||||||||788
1753892700000|2025-07-30 16:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1156
1753893000000|2025-07-30 16:30:00|||||||||771
1753893300000|2025-07-30 16:35:00|||||||||1045
1753893600000|2025-07-30 16:40:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1230
1753893900000|2025-07-30 16:45:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1589
1753894200000|2025-07-30 16:50:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1068
1753894500000|2025-07-30 16:55:00|11115.3|11111.3|11120|11116|11120|11116|11115.3|11111.3|2942
1753894800000|2025-07-30 17:00:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1451
1753895100000|2025-07-30 17:05:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|734
1753895400000|2025-07-30 17:10:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|1956
1753895700000|2025-07-30 17:15:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|830
1753896000000|2025-07-30 17:20:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1458
1753896300000|2025-07-30 17:25:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1478
1753896600000|2025-07-30 17:30:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|1863
1753896900000|2025-07-30 17:35:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|2621
1753897200000|2025-07-30 17:40:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|2298
1753897500000|2025-07-30 17:45:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|1544
1753897800000|2025-07-30 17:50:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|2026
1753898100000|2025-07-30 17:55:00|11121.5|11117.5|11122.3|11118.3|11126.2|11122.2|11121.5|11117.5|6576
1753898400000|2025-07-30 18:00:00|11121.5|11117.5|11127.8|11123.8|11130.9|11126.9|11121.5|11117.5|12312
1753898700000|2025-07-30 18:05:00|11129.3|11125.3|11127.8|11123.8|11130.9|11126.9|11126.2|11122.2|8957
1753899000000|2025-07-30 18:10:00|11129.3|11125.3|11126.2|11122.2|11132.5|11128.5|11124.7|11120.7|3487
1753899300000|2025-07-30 18:15:00|11127.8|11123.8|11126.2|11122.2|11127.8|11123.8|11124.7|11120.7|1709
1753899600000|2025-07-30 18:20:00|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|11124.7|11120.7|701
1753899900000|2025-07-30 18:25:00|11126.2|11122.2|11130.9|11126.9|11130.9|11126.9|11126.2|11122.2|2986
1753900200000|2025-07-30 18:30:00|11129.3|11125.3|11130.9|11126.9|11134|11130|11126.2|11122.2|9804
1753900500000|2025-07-30 18:35:00|11129.3|11125.3|11116.8|11112.8|11135.6|11131.6|11116.8|11112.8|19595
1753900800000|2025-07-30 18:40:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|9796
1753901100000|2025-07-30 18:45:00|11115.3|11111.3|11107.5|11103.5|11120|11116|11107.5|11103.5|13071
1753901400000|2025-07-30 18:50:00|11105.9|11101.9|11104.3|11100.3|11107.5|11103.5|11101.2|11097.2|20438
1753901700000|2025-07-30 18:55:00|11105.9|11101.9|11101.2|11097.2|11107.5|11103.5|11099.7|11095.7|15008
1753902000000|2025-07-30 19:00:00|11099.7|11095.7|11098.1|11094.1|11101.2|11097.2|11096.5|11092.5|10345
1753902300000|2025-07-30 19:05:00|11099.7|11095.7|11102.8|11098.8|11104.3|11100.3|11098.1|11094.1|6891
1753902600000|2025-07-30 19:10:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|4414
1753902900000|2025-07-30 19:15:00|11105.9|11101.9|11102.8|11098.8|11107.5|11103.5|11102.8|11098.8|7224
1753903200000|2025-07-30 19:20:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|5514
1753903500000|2025-07-30 19:25:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|4062
1753903800000|2025-07-30 19:30:00|11102.8|11098.8|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|4104
1753904100000|2025-07-30 19:35:00|11102.8|11098.8|11105.9|11101.9|11105.9|11101.9|11101.2|11097.2|3895
1753904400000|2025-07-30 19:40:00|11107.5|11103.5|11104.3|11100.3|11107.5|11103.5|11104.3|11100.3|3683
1753904700000|2025-07-30 19:45:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|2473
1753905000000|2025-07-30 19:50:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|2127
1753905300000|2025-07-30 19:55:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11102.8|11098.8|9572
1753905600000|2025-07-30 20:00:00|11104.3|11100.3|11105.9|11101.9|11107.5|11103.5|11104.3|11100.3|3945
1753905900000|2025-07-30 20:05:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|2010
1753906200000|2025-07-30 20:10:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|2054
1753906500000|2025-07-30 20:15:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|1025
1753906800000|2025-07-30 20:20:00|11104.3|11100.3|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|3716
1753907100000|2025-07-30 20:25:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|3555
1753907400000|2025-07-30 20:30:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|5511
1753907700000|2025-07-30 20:35:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|3218
1753908000000|2025-07-30 20:40:00|11101.2|11097.2|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|1717
1753908300000|2025-07-30 20:45:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1658
1753908600000|2025-07-30 20:50:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|1230
1753908900000|2025-07-30 20:55:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|2367
1753912800000|2025-07-30 22:00:00|11101.2|11097.2|11102.8|11098.8|11102.8|11098.8|11100.4|11096.4|368
1753913100000|2025-07-30 22:05:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|484
1753913400000|2025-07-30 22:10:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|284
1753913700000|2025-07-30 22:15:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|525
1753914000000|2025-07-30 22:20:00|||||||||246
1753914300000|2025-07-30 22:25:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|242
1753914600000|2025-07-30 22:30:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|264
1753914900000|2025-07-30 22:35:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|507
1753915200000|2025-07-30 22:40:00|||||||||9
1753915500000|2025-07-30 22:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|223
1753915800000|2025-07-30 22:50:00|||||||||135
1753916100000|2025-07-30 22:55:00|||||||||7
1753916400000|2025-07-30 23:00:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|224
1753916700000|2025-07-30 23:05:00|||||||||72
1753917000000|2025-07-30 23:10:00|||||||||38
1753917300000|2025-07-30 23:15:00|||||||||8
1753917600000|2025-07-30 23:20:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|425
1753917900000|2025-07-30 23:25:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|269
1753918200000|2025-07-30 23:30:00|11104.3|11100.3|11102.8|11098.8|11104.3|11100.3|11102.8|11098.8|369
1753918500000|2025-07-30 23:35:00|||||||||214
1753918800000|2025-07-30 23:40:00|||||||||318
1753919100000|2025-07-30 23:45:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11102.8|11098.8|518
1753919400000|2025-07-30 23:50:00|||||||||415
1753919700000|2025-07-30 23:55:00|||||||||95
1753920000000|2025-07-31 00:00:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|1258
1753920300000|2025-07-31 00:05:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|507
1753920600000|2025-07-31 00:10:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|191
1753920900000|2025-07-31 00:15:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11102.8|11098.8|634
1753921200000|2025-07-31 00:20:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|794
1753921500000|2025-07-31 00:25:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|468
1753921800000|2025-07-31 00:30:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|478
1753922100000|2025-07-31 00:35:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|508
1753922400000|2025-07-31 00:40:00|||||||||77
1753922700000|2025-07-31 00:45:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11105.9|11101.9|226
1753923000000|2025-07-31 00:50:00|11105.9|11101.9|11105.9|11101.9|11107.5|11103.5|11105.9|11101.9|115
1753923300000|2025-07-31 00:55:00|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|11107.5|11103.5|284
1753923600000|2025-07-31 01:00:00|11109|11105|11109|11105|11109|11105|11107.5|11103.5|480
1753923900000|2025-07-31 01:05:00|||||||||1102
1753924200000|2025-07-31 01:10:00|||||||||186
1753924500000|2025-07-31 01:15:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|1026
1753924800000|2025-07-31 01:20:00|||||||||629
1753925100000|2025-07-31 01:25:00|||||||||159
1753925400000|2025-07-31 01:30:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|538
1753925700000|2025-07-31 01:35:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1307
1753926000000|2025-07-31 01:40:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1433
1753926300000|2025-07-31 01:45:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1389
1753926600000|2025-07-31 01:50:00|||||||||327
1753926900000|2025-07-31 01:55:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1372
1753927200000|2025-07-31 02:00:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|190
1753927500000|2025-07-31 02:05:00|||||||||184
1753927800000|2025-07-31 02:10:00|||||||||375
1753928100000|2025-07-31 02:15:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|673
1753928400000|2025-07-31 02:20:00|||||||||84
1753928700000|2025-07-31 02:25:00|||||||||20
1753929000000|2025-07-31 02:30:00|||||||||42
1753929300000|2025-07-31 02:35:00|||||||||288
1753929600000|2025-07-31 02:40:00|||||||||98
1753929900000|2025-07-31 02:45:00|||||||||161
1753930200000|2025-07-31 02:50:00|||||||||6
1753930500000|2025-07-31 02:55:00|||||||||93
1753930800000|2025-07-31 03:00:00|||||||||1078
1753931100000|2025-07-31 03:05:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|151
1753931400000|2025-07-31 03:10:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|558
1753931700000|2025-07-31 03:15:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|511
1753932000000|2025-07-31 03:20:00|||||||||249
1753932300000|2025-07-31 03:25:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|377
1753932600000|2025-07-31 03:30:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|244
1753932900000|2025-07-31 03:35:00|||||||||128
1753933200000|2025-07-31 03:40:00|||||||||12
1753933500000|2025-07-31 03:45:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|181
1753933800000|2025-07-31 03:50:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|46
1753934100000|2025-07-31 03:55:00|||||||||32
1753934400000|2025-07-31 04:00:00|||||||||66
1753934700000|2025-07-31 04:05:00|||||||||8
1753935000000|2025-07-31 04:10:00|||||||||25
1753935300000|2025-07-31 04:15:00|||||||||13
1753935600000|2025-07-31 04:20:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|193
1753935900000|2025-07-31 04:25:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|280
1753936200000|2025-07-31 04:30:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|373
1753936500000|2025-07-31 04:35:00|||||||||1
1753936800000|2025-07-31 04:40:00|||||||||229
1753937100000|2025-07-31 04:45:00|||||||||14
1753937400000|2025-07-31 04:50:00|||||||||37
1753937700000|2025-07-31 04:55:00|||||||||31
1753938000000|2025-07-31 05:00:00|||||||||382
1753938300000|2025-07-31 05:05:00|||||||||551
1753938600000|2025-07-31 05:10:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|458
1753938900000|2025-07-31 05:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|538
1753939200000|2025-07-31 05:20:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|241
1753939500000|2025-07-31 05:25:00|||||||||397
1753939800000|2025-07-31 05:30:00|||||||||348
1753940100000|2025-07-31 05:35:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|405
1753940400000|2025-07-31 05:40:00|||||||||3
1753940700000|2025-07-31 05:45:00|||||||||94
1753941000000|2025-07-31 05:50:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|462
1753941300000|2025-07-31 05:55:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|189
1753941600000|2025-07-31 06:00:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1744
1753941900000|2025-07-31 06:05:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|1430
1753942200000|2025-07-31 06:10:00|11116.8|11112.8|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|829
1753942500000|2025-07-31 06:15:00|||||||||256
1753942800000|2025-07-31 06:20:00|11120|11116|11120|11116|11120|11116|11120|11116|354
1753943100000|2025-07-31 06:25:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11120|11116|3579
1753943400000|2025-07-31 06:30:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|988
1753943700000|2025-07-31 06:35:00|11120|11116|11118.4|11114.4|11120|11116|11116.8|11112.8|3257
1753944000000|2025-07-31 06:40:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|1456
1753944300000|2025-07-31 06:45:00|11118.4|11114.4|11121.5|11117.5|11121.5|11117.5|11118.4|11114.4|1669
1753944600000|2025-07-31 06:50:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1514
1753944900000|2025-07-31 06:55:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|434
1753945200000|2025-07-31 07:00:00|11123.1|11119.1|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1952
1753945500000|2025-07-31 07:05:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|1638
1753945800000|2025-07-31 07:10:00|11120|11116|11121.5|11117.5|11121.5|11117.5|11120|11116|1082
1753946100000|2025-07-31 07:15:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|432
1753946400000|2025-07-31 07:20:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|431
1753946700000|2025-07-31 07:25:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|2834
1753947000000|2025-07-31 07:30:00|11118.4|11114.4|11120|11116|11120|11116|11118.4|11114.4|2270
1753947300000|2025-07-31 07:35:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|1551
1753947600000|2025-07-31 07:40:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|590
1753947900000|2025-07-31 07:45:00|11116.8|11112.8|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1919
1753948200000|2025-07-31 07:50:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1386
1753948500000|2025-07-31 07:55:00|11115.3|11111.3|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|1890
1753948800000|2025-07-31 08:00:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1771
1753949100000|2025-07-31 08:05:00|||||||||565
1753949400000|2025-07-31 08:10:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1973
1753949700000|2025-07-31 08:15:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|543
1753950000000|2025-07-31 08:20:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1768
1753950300000|2025-07-31 08:25:00|11115.3|11111.3|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1487
1753950600000|2025-07-31 08:30:00|11113.7|11109.7|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1898
1753950900000|2025-07-31 08:35:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|1575
1753951200000|2025-07-31 08:40:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|2296
1753951500000|2025-07-31 08:45:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2545
1753951800000|2025-07-31 08:50:00|11110.6|11106.6|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|2323
1753952100000|2025-07-31 08:55:00|||||||||1943
1753952400000|2025-07-31 09:00:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|767
1753952700000|2025-07-31 09:05:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|892
1753953000000|2025-07-31 09:10:00|11109|11105|11109|11105|11109|11105|11109|11105|823
1753953300000|2025-07-31 09:15:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|680
1753953600000|2025-07-31 09:20:00|||||||||611
1753953900000|2025-07-31 09:25:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|729
1753954200000|2025-07-31 09:30:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1035
1753954500000|2025-07-31 09:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2213
1753954800000|2025-07-31 09:40:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|1360
1753955100000|2025-07-31 09:45:00|||||||||1032
1753955400000|2025-07-31 09:50:00|||||||||306
1753955700000|2025-07-31 09:55:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11110.6|11106.6|1141
1753956000000|2025-07-31 10:00:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|345
1753956300000|2025-07-31 10:05:00|||||||||566
1753956600000|2025-07-31 10:10:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|1568
1753956900000|2025-07-31 10:15:00|||||||||204
1753957200000|2025-07-31 10:20:00|||||||||180
1753957500000|2025-07-31 10:25:00|11109|11105|11112.2|11108.2|11112.2|11108.2|11109|11105|1380
1753957800000|2025-07-31 10:30:00|||||||||336
1753958100000|2025-07-31 10:35:00|11113.7|11109.7|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|1097
1753958400000|2025-07-31 10:40:00|11112.2|11108.2|11112.2|11108.2|11113.7|11109.7|11112.2|11108.2|774
1753958700000|2025-07-31 10:45:00|11110.6|11106.6|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|1624
1753959000000|2025-07-31 10:50:00|11110.6|11106.6|11109|11105|11112.2|11108.2|11109|11105|2039
1753959300000|2025-07-31 10:55:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2255
1753959600000|2025-07-31 11:00:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11109|11105|1410
1753959900000|2025-07-31 11:05:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11109|11105|1810
1753960200000|2025-07-31 11:10:00|11112.2|11108.2|11113.7|11109.7|11113.7|11109.7|11112.2|11108.2|2242
1753960500000|2025-07-31 11:15:00|11115.3|11111.3|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|1262
1753960800000|2025-07-31 11:20:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|902
1753961100000|2025-07-31 11:25:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|2323
1753961400000|2025-07-31 11:30:00|11118.4|11114.4|11116.8|11112.8|11120|11116|11116.8|11112.8|4495
1753961700000|2025-07-31 11:35:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|1132
1753962000000|2025-07-31 11:40:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|986
1753962300000|2025-07-31 11:45:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|2068
1753962600000|2025-07-31 11:50:00|11120|11116|11120|11116|11120|11116|11120|11116|217
1753962900000|2025-07-31 11:55:00|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|11121.5|11117.5|1667
1753963200000|2025-07-31 12:00:00|11120|11116|11123.1|11119.1|11124.7|11120.7|11120|11116|5578
1753963500000|2025-07-31 12:05:00|11124.7|11120.7|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|2859
1753963800000|2025-07-31 12:10:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11121.5|11117.5|2112
1753964100000|2025-07-31 12:15:00|11123.1|11119.1|11121.5|11117.5|11124.7|11120.7|11121.5|11117.5|6214
1753964400000|2025-07-31 12:20:00|11120|11116|11121.5|11117.5|11123.1|11119.1|11120|11116|3568
1753964700000|2025-07-31 12:25:00|11120|11116|11120|11116|11121.5|11117.5|11120|11116|5222
1753965000000|2025-07-31 12:30:00|11117.6|11113.6|11120|11116|11121.5|11117.5|11112.2|11108.2|14479
1753965300000|2025-07-31 12:35:00|11121.5|11117.5|11124.7|11120.7|11124.7|11120.7|11120|11116|7129
1753965600000|2025-07-31 12:40:00|11126.2|11122.2|11121.5|11117.5|11127.8|11123.8|11121.5|11117.5|8123
1753965900000|2025-07-31 12:45:00|11123.1|11119.1|11115.3|11111.3|11123.1|11119.1|11115.3|11111.3|8642
1753966200000|2025-07-31 12:50:00|11113.7|11109.7|11110.6|11106.6|11113.7|11109.7|11109|11105|7444
1753966500000|2025-07-31 12:55:00|11109|11105|11113.7|11109.7|11115.3|11111.3|11109|11105|11267
1753966800000|2025-07-31 13:00:00|11112.2|11108.2|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|5084
1753967100000|2025-07-31 13:05:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11112.2|11108.2|2693
1753967400000|2025-07-31 13:10:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11110.6|11106.6|3089
1753967700000|2025-07-31 13:15:00|11115.3|11111.3|11112.2|11108.2|11116.8|11112.8|11110.6|11106.6|3108
1753968000000|2025-07-31 13:20:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2977
1753968300000|2025-07-31 13:25:00|11112.2|11108.2|11115.3|11111.3|11115.3|11111.3|11110.6|11106.6|4970
1753968600000|2025-07-31 13:30:00|11113.7|11109.7|11112.2|11108.2|11115.3|11111.3|11112.2|11108.2|3447
1753968900000|2025-07-31 13:35:00|11113.7|11109.7|11116.8|11112.8|11118.4|11114.4|11112.2|11108.2|7510
1753969200000|2025-07-31 13:40:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11116.8|11112.8|5586
1753969500000|2025-07-31 13:45:00|11117.6|11113.6|11116.8|11112.8|11118.4|11114.4|11115.3|11111.3|6680
1753969800000|2025-07-31 13:50:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|5799
1753970100000|2025-07-31 13:55:00|11113.7|11109.7|11116.8|11112.8|11116.8|11112.8|11113.7|11109.7|6726
1753970400000|2025-07-31 14:00:00|11118.4|11114.4|11115.3|11111.3|11118.4|11114.4|11115.3|11111.3|7348
1753970700000|2025-07-31 14:05:00|11116.8|11112.8|11120|11116|11120|11116|11115.3|11111.3|4213
1753971000000|2025-07-31 14:10:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11115.3|11111.3|6149
1753971300000|2025-07-31 14:15:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11113.7|11109.7|5609
1753971600000|2025-07-31 14:20:00|11113.7|11109.7|11115.3|11111.3|11115.3|11111.3|11113.7|11109.7|7107
1753971900000|2025-07-31 14:25:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11115.3|11111.3|1846
1753972200000|2025-07-31 14:30:00|11116.8|11112.8|11115.3|11111.3|11118.4|11114.4|11112.2|11108.2|6935
1753972500000|2025-07-31 14:35:00|11116.8|11112.8|11115.3|11111.3|11116.8|11112.8|11113.7|11109.7|6761
1753972800000|2025-07-31 14:40:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|3786
1753973100000|2025-07-31 14:45:00|11121.5|11117.5|11123.1|11119.1|11123.1|11119.1|11120|11116|5337
1753973400000|2025-07-31 14:50:00|11124.7|11120.7|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|7764
1753973700000|2025-07-31 14:55:00|11127.8|11123.8|11124.7|11120.7|11127.8|11123.8|11124.7|11120.7|4676
1753974000000|2025-07-31 15:00:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|1446
1753974300000|2025-07-31 15:05:00|11126.2|11122.2|11126.2|11122.2|11126.2|11122.2|11124.7|11120.7|4826
1753974600000|2025-07-31 15:10:00|11124.7|11120.7|11129.3|11125.3|11129.3|11125.3|11124.7|11120.7|8130
1753974900000|2025-07-31 15:15:00|11130.9|11126.9|11130.9|11126.9|11130.9|11126.9|11129.3|11125.3|7416
1753975200000|2025-07-31 15:20:00|11132.5|11128.5|11127.8|11123.8|11132.5|11128.5|11127.8|11123.8|8097
1753975500000|2025-07-31 15:25:00|11129.3|11125.3|11124.7|11120.7|11129.3|11125.3|11124.7|11120.7|6639
1753975800000|2025-07-31 15:30:00|11126.2|11122.2|11127.8|11123.8|11127.8|11123.8|11124.7|11120.7|5853
1753976100000|2025-07-31 15:35:00|||||||||2528
1753976400000|2025-07-31 15:40:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|3857
1753976700000|2025-07-31 15:45:00|11126.2|11122.2|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|4525
1753977000000|2025-07-31 15:50:00|11123.1|11119.1|11124.7|11120.7|11124.7|11120.7|11123.1|11119.1|8328
1753977300000|2025-07-31 15:55:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|2337
1753977600000|2025-07-31 16:00:00|11121.5|11117.5|11121.5|11117.5|11123.1|11119.1|11121.5|11117.5|1130
1753977900000|2025-07-31 16:05:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11121.5|11117.5|4324
1753978200000|2025-07-31 16:10:00|11121.5|11117.5|11120|11116|11123.1|11119.1|11120|11116|2762
1753978500000|2025-07-31 16:15:00|11118.4|11114.4|11120|11116|11121.5|11117.5|11118.4|11114.4|4276
1753978800000|2025-07-31 16:20:00|11118.4|11114.4|11120|11116|11120|11116|11116.8|11112.8|4648
1753979100000|2025-07-31 16:25:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|6686
1753979400000|2025-07-31 16:30:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|1816
1753979700000|2025-07-31 16:35:00|11118.4|11114.4|11118.4|11114.4|11118.4|11114.4|11116.8|11112.8|4159
1753980000000|2025-07-31 16:40:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|3406
1753980300000|2025-07-31 16:45:00|11118.4|11114.4|11123.1|11119.1|11124.7|11120.7|11118.4|11114.4|13947
1753980600000|2025-07-31 16:50:00|||||||||1881
1753980900000|2025-07-31 16:55:00|||||||||1480
1753981200000|2025-07-31 17:00:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|3100
1753981500000|2025-07-31 17:05:00|11123.1|11119.1|11123.1|11119.1|11124.7|11120.7|11123.1|11119.1|3234
1753981800000|2025-07-31 17:10:00|11124.7|11120.7|11124.7|11120.7|11126.2|11122.2|11124.7|11120.7|1546
1753982100000|2025-07-31 17:15:00|11123.1|11119.1|11123.1|11119.1|11123.1|11119.1|11121.5|11117.5|1272
1753982400000|2025-07-31 17:20:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11118.4|11114.4|8086
1753982700000|2025-07-31 17:25:00|11121.5|11117.5|11120|11116|11121.5|11117.5|11120|11116|1646
1753983000000|2025-07-31 17:30:00|11121.5|11117.5|11118.4|11114.4|11121.5|11117.5|11118.4|11114.4|2145
1753983300000|2025-07-31 17:35:00|11120|11116|11118.4|11114.4|11120|11116|11118.4|11114.4|3217
1753983600000|2025-07-31 17:40:00|11116.8|11112.8|11120|11116|11120|11116|11116.8|11112.8|6989
1753983900000|2025-07-31 17:45:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|2095
1753984200000|2025-07-31 17:50:00|11120|11116|11120|11116|11120|11116|11118.4|11114.4|3603
1753984500000|2025-07-31 17:55:00|11118.4|11114.4|11118.4|11114.4|11120|11116|11118.4|11114.4|5162
1753984800000|2025-07-31 18:00:00|11116.8|11112.8|11116.8|11112.8|11116.8|11112.8|11115.3|11111.3|4205
1753985100000|2025-07-31 18:05:00|11118.4|11114.4|11116.8|11112.8|11118.4|11114.4|11116.8|11112.8|1548
1753985400000|2025-07-31 18:10:00|11115.3|11111.3|11113.7|11109.7|11115.3|11111.3|11113.7|11109.7|2876
1753985700000|2025-07-31 18:15:00|11112.2|11108.2|11110.6|11106.6|11113.7|11109.7|11110.6|11106.6|2969
1753986000000|2025-07-31 18:20:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|5603
1753986300000|2025-07-31 18:25:00|11110.6|11106.6|11109|11105|11110.6|11106.6|11109|11105|2948
1753986600000|2025-07-31 18:30:00|11110.6|11106.6|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2427
1753986900000|2025-07-31 18:35:00|11109|11105|11109|11105|11110.6|11106.6|11109|11105|3084
1753987200000|2025-07-31 18:40:00|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|11110.6|11106.6|3419
1753987500000|2025-07-31 18:45:00|11112.2|11108.2|11110.6|11106.6|11112.2|11108.2|11110.6|11106.6|2573
1753987800000|2025-07-31 18:50:00|||||||||1300
1753988100000|2025-07-31 18:55:00|11109|11105|11107.5|11103.5|11110.6|11106.6|11107.5|11103.5|11932
1753988400000|2025-07-31 19:00:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|8091
1753988700000|2025-07-31 19:05:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11104.3|11100.3|3885
1753989000000|2025-07-31 19:10:00|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|11104.3|11100.3|1770
1753989300000|2025-07-31 19:15:00|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|11105.9|11101.9|1068
1753989600000|2025-07-31 19:20:00|11104.3|11100.3|11104.3|11100.3|11105.9|11101.9|11104.3|11100.3|5300
1753989900000|2025-07-31 19:25:00|11105.9|11101.9|11107.5|11103.5|11107.5|11103.5|11104.3|11100.3|4409
1753990200000|2025-07-31 19:30:00|11109|11105|11110.6|11106.6|11110.6|11106.6|11107.5|11103.5|3615
1753990500000|2025-07-31 19:35:00|11112.2|11108.2|11112.2|11108.2|11112.2|11108.2|11110.6|11106.6|2211
1753990800000|2025-07-31 19:40:00|||||||||5535
1753991100000|2025-07-31 19:45:00|11110.6|11106.6|11113.7|11109.7|11113.7|11109.7|11110.6|11106.6|6950
1753991400000|2025-07-31 19:50:00|11112.2|11108.2|11107.5|11103.5|11112.2|11108.2|11105.9|11101.9|6875
1753991700000|2025-07-31 19:55:00|11109|11105|11109|11105|11110.6|11106.6|11105.9|11101.9|29857
1753992000000|2025-07-31 20:00:00|11110.6|11106.6|11104.3|11100.3|11110.6|11106.6|11099.7|11095.7|27505
1753992300000|2025-07-31 20:05:00|11102.8|11098.8|11102.8|11098.8|11104.3|11100.3|11101.2|11097.2|7038
1753992600000|2025-07-31 20:10:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|6371
1753992900000|2025-07-31 20:15:00|11099.7|11095.7|11101.2|11097.2|11102.8|11098.8|11099.7|11095.7|6010
1753993200000|2025-07-31 20:20:00|11099.7|11095.7|11099.7|11095.7|11101.2|11097.2|11099.7|11095.7|1996
1753993500000|2025-07-31 20:25:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|2690
1753993800000|2025-07-31 20:30:00|11101.2|11097.2|11096.5|11092.5|11101.2|11097.2|11096.5|11092.5|4422
1753994100000|2025-07-31 20:35:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|2086
1753994400000|2025-07-31 20:40:00|11095|11091|11095|11091|11095|11091|11095|11091|2258
1753994700000|2025-07-31 20:45:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|2868
1753995000000|2025-07-31 20:50:00|11098.1|11094.1|11099.7|11095.7|11101.2|11097.2|11096.5|11092.5|12683
1753995300000|2025-07-31 20:55:00|11101.2|11097.2|11099.7|11095.7|11101.2|11097.2|11098.1|11094.1|3133
1753999200000|2025-07-31 22:00:00|11098.1|11094.1|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|758
1753999500000|2025-07-31 22:05:00|11098.1|11094.1|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|544
1753999800000|2025-07-31 22:10:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|142
1754000100000|2025-07-31 22:15:00|||||||||593
1754000400000|2025-07-31 22:20:00|11102.8|11098.8|11099.7|11095.7|11102.8|11098.8|11099.7|11095.7|476
1754000700000|2025-07-31 22:25:00|||||||||24
1754001000000|2025-07-31 22:30:00|||||||||145
1754001300000|2025-07-31 22:35:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|401
1754001600000|2025-07-31 22:40:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|383
1754001900000|2025-07-31 22:45:00|||||||||643
1754002200000|2025-07-31 22:50:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|597
1754002500000|2025-07-31 22:55:00|11094.2|11090.2|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|763
1754002800000|2025-07-31 23:00:00|11095|11091|11095|11091|11095|11091|11095|11091|469
1754003100000|2025-07-31 23:05:00|||||||||320
1754003400000|2025-07-31 23:10:00|||||||||102
1754003700000|2025-07-31 23:15:00|||||||||331
1754004000000|2025-07-31 23:20:00|11093.4|11089.4|11095|11091|11096.5|11092.5|11093.4|11089.4|2404
1754004300000|2025-07-31 23:25:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|631
1754004600000|2025-07-31 23:30:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11095|11091|2940
1754004900000|2025-07-31 23:35:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1349
1754005200000|2025-07-31 23:40:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|364
1754005500000|2025-07-31 23:45:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|514
1754005800000|2025-07-31 23:50:00|11098.1|11094.1|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|4008
1754006100000|2025-07-31 23:55:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|917
1754006400000|2025-08-01 00:00:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|652
1754006700000|2025-08-01 00:05:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|591
1754007000000|2025-08-01 00:10:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11098.1|11094.1|1952
1754007300000|2025-08-01 00:15:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|506
1754007600000|2025-08-01 00:20:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|193
1754007900000|2025-08-01 00:25:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|784
1754008200000|2025-08-01 00:30:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|645
1754008500000|2025-08-01 00:35:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|216
1754008800000|2025-08-01 00:40:00|11102.8|11098.8|11102.8|11098.8|11102.8|11098.8|11101.2|11097.2|902
1754009100000|2025-08-01 00:45:00|||||||||265
1754009400000|2025-08-01 00:50:00|11101.2|11097.2|11101.2|11097.2|11102.8|11098.8|11101.2|11097.2|680
1754009700000|2025-08-01 00:55:00|||||||||265
1754010000000|2025-08-01 01:00:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|2229
1754010300000|2025-08-01 01:05:00|||||||||133
1754010600000|2025-08-01 01:10:00|||||||||69
1754010900000|2025-08-01 01:15:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1132
1754011200000|2025-08-01 01:20:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|876
1754011500000|2025-08-01 01:25:00|||||||||417
1754011800000|2025-08-01 01:30:00|||||||||59
1754012100000|2025-08-01 01:35:00|||||||||118
1754012400000|2025-08-01 01:40:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|432
1754012700000|2025-08-01 01:45:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|536
1754013000000|2025-08-01 01:50:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|914
1754013300000|2025-08-01 01:55:00|11098.1|11094.1|11095|11091|11098.1|11094.1|11095|11091|783
1754013600000|2025-08-01 02:00:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1691
1754013900000|2025-08-01 02:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1429
1754014200000|2025-08-01 02:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|1064
1754014500000|2025-08-01 02:15:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|319
1754014800000|2025-08-01 02:20:00|||||||||142
1754015100000|2025-08-01 02:25:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|132
1754015400000|2025-08-01 02:30:00|||||||||640
1754015700000|2025-08-01 02:35:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|295
1754016000000|2025-08-01 02:40:00|||||||||76
1754016300000|2025-08-01 02:45:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|189
1754016600000|2025-08-01 02:50:00|||||||||107
1754016900000|2025-08-01 02:55:00|||||||||91
1754017200000|2025-08-01 03:00:00|||||||||338
1754017500000|2025-08-01 03:05:00|||||||||214
1754017800000|2025-08-01 03:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|832
1754018100000|2025-08-01 03:15:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|588
1754018400000|2025-08-01 03:20:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|812
1754018700000|2025-08-01 03:25:00|||||||||154
1754019000000|2025-08-01 03:30:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|1356
1754019300000|2025-08-01 03:35:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|741
1754019600000|2025-08-01 03:40:00|||||||||154
1754019900000|2025-08-01 03:45:00|11098.9|11094.9|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|271
1754020200000|2025-08-01 03:50:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|485
1754020500000|2025-08-01 03:55:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1025
1754020800000|2025-08-01 04:00:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|315
1754021100000|2025-08-01 04:05:00|||||||||70
1754021400000|2025-08-01 04:10:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|989
1754021700000|2025-08-01 04:15:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|883
1754022000000|2025-08-01 04:20:00|||||||||164
1754022300000|2025-08-01 04:25:00|||||||||27
1754022600000|2025-08-01 04:30:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|289
1754022900000|2025-08-01 04:35:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|106
1754023200000|2025-08-01 04:40:00|||||||||73
1754023500000|2025-08-01 04:45:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|232
1754023800000|2025-08-01 04:50:00|||||||||522
1754024100000|2025-08-01 04:55:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|610
1754024400000|2025-08-01 05:00:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|783
1754024700000|2025-08-01 05:05:00|||||||||825
1754025000000|2025-08-01 05:10:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|445
1754025300000|2025-08-01 05:15:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11098.1|11094.1|317
1754025600000|2025-08-01 05:20:00|||||||||17
1754025900000|2025-08-01 05:25:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|3319
1754026200000|2025-08-01 05:30:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|351
1754026500000|2025-08-01 05:35:00|||||||||140
1754026800000|2025-08-01 05:40:00|11099.7|11095.7|11099.7|11095.7|11099.7|11095.7|11098.1|11094.1|1164
1754027100000|2025-08-01 05:45:00|11101.2|11097.2|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|479
1754027400000|2025-08-01 05:50:00|11099.7|11095.7|11101.2|11097.2|11101.2|11097.2|11099.7|11095.7|397
1754027700000|2025-08-01 05:55:00|||||||||235
1754028000000|2025-08-01 06:00:00|11099.7|11095.7|11096.5|11092.5|11099.7|11095.7|11096.5|11092.5|1294
1754028300000|2025-08-01 06:05:00|||||||||2040
1754028600000|2025-08-01 06:10:00|11095|11091|11095|11091|11096.5|11092.5|11095|11091|2576
1754028900000|2025-08-01 06:15:00|11096.5|11092.5|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|1167
1754029200000|2025-08-01 06:20:00|11099.7|11095.7|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|433
1754029500000|2025-08-01 06:25:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1797
1754029800000|2025-08-01 06:30:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|2592
1754030100000|2025-08-01 06:35:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11093.4|11089.4|1516
1754030400000|2025-08-01 06:40:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|733
1754030700000|2025-08-01 06:45:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|552
1754031000000|2025-08-01 06:50:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|286
1754031300000|2025-08-01 06:55:00|11098.1|11094.1|11098.1|11094.1|11099.7|11095.7|11096.5|11092.5|1305
1754031600000|2025-08-01 07:00:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|1447
1754031900000|2025-08-01 07:05:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|3474
1754032200000|2025-08-01 07:10:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|4002
1754032500000|2025-08-01 07:15:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|1190
1754032800000|2025-08-01 07:20:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|862
1754033100000|2025-08-01 07:25:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|400
1754033400000|2025-08-01 07:30:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|2375
1754033700000|2025-08-01 07:35:00|11093.4|11089.4|11093.4|11089.4|11093.4|11089.4|11091.8|11087.8|1083
1754034000000|2025-08-01 07:40:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|974
1754034300000|2025-08-01 07:45:00|11095|11091|11095|11091|11095|11091|11093.4|11089.4|854
1754034600000|2025-08-01 07:50:00|11093.4|11089.4|11095|11091|11095|11091|11093.4|11089.4|1237
1754034900000|2025-08-01 07:55:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1821
1754035200000|2025-08-01 08:00:00|11096.5|11092.5|11095|11091|11096.5|11092.5|11095|11091|1235
1754035500000|2025-08-01 08:05:00|11096.5|11092.5|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|705
1754035800000|2025-08-01 08:10:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|816
1754036100000|2025-08-01 08:15:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|2105
1754036400000|2025-08-01 08:20:00|11093.4|11089.4|11093.4|11089.4|11096.5|11092.5|11093.4|11089.4|4698
1754036700000|2025-08-01 08:25:00|11091.8|11087.8|11093.4|11089.4|11095|11091|11091.8|11087.8|4103
1754037000000|2025-08-01 08:30:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1263
1754037300000|2025-08-01 08:35:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11093.4|11089.4|1325
1754037600000|2025-08-01 08:40:00|11095|11091|11098.1|11094.1|11098.1|11094.1|11095|11091|2478
1754037900000|2025-08-01 08:45:00|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|11096.5|11092.5|288
1754038200000|2025-08-01 08:50:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|912
1754038500000|2025-08-01 08:55:00|11095|11091|11096.5|11092.5|11096.5|11092.5|11095|11091|1922
1754038800000|2025-08-01 09:00:00|11098.1|11094.1|11096.5|11092.5|11098.1|11094.1|11095|11091|1534
1754039100000|2025-08-01 09:05:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|1709
1754039400000|2025-08-01 09:10:00|||||||||756
1754039700000|2025-08-01 09:15:00|11096.5|11092.5|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|827
1754040000000|2025-08-01 09:20:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|875
1754040300000|2025-08-01 09:25:00|||||||||348
1754040600000|2025-08-01 09:30:00|11098.1|11094.1|11098.1|11094.1|11098.1|11094.1|11096.5|11092.5|576
1754040900000|2025-08-01 09:35:00|11096.5|11092.5|11096.5|11092.5|11098.1|11094.1|11096.5|11092.5|972
1754041200000|2025-08-01 09:40:00|||||||||307
1754041500000|2025-08-01 09:45:00|||||||||205
1754041800000|2025-08-01 09:50:00|11095|11091|11093.4|11089.4|11095|11091|11093.4|11089.4|1159
1754042100000|2025-08-01 09:55:00|11091.8|11087.8|11090.3|11086.3|11091.8|11087.8|11090.3|11086.3|2240
1754042400000|2025-08-01 10:00:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|1071
1754042700000|2025-08-01 10:05:00|||||||||1206
1754043000000|2025-08-01 10:10:00|11087.2|11083.2|11087.2|11083.2|11088.7|11084.7|11087.2|11083.2|4711
1754043300000|2025-08-01 10:15:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|3078
1754043600000|2025-08-01 10:20:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|2027
1754043900000|2025-08-01 10:25:00|||||||||1216
1754044200000|2025-08-01 10:30:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|2881
1754044500000|2025-08-01 10:35:00|11088.7|11084.7|11088.7|11084.7|11090.3|11086.3|11088.7|11084.7|1528
1754044800000|2025-08-01 10:40:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1155
1754045100000|2025-08-01 10:45:00|11087.2|11083.2|11088.7|11084.7|11088.7|11084.7|11087.2|11083.2|1024
1754045400000|2025-08-01 10:50:00|11087.2|11083.2|11090.3|11086.3|11090.3|11086.3|11087.2|11083.2|1627
1754045700000|2025-08-01 10:55:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1210
1754046000000|2025-08-01 11:00:00|11088.7|11084.7|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|3535
1754046300000|2025-08-01 11:05:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|1453
1754046600000|2025-08-01 11:10:00|11088.7|11084.7|11090.3|11086.3|11090.3|11086.3|11088.7|11084.7|924
1754046900000|2025-08-01 11:15:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|1195
1754047200000|2025-08-01 11:20:00|11093.4|11089.4|11091.8|11087.8|11093.4|11089.4|11091.8|11087.8|1890
1754047500000|2025-08-01 11:25:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11093.4|11089.4|3938
1754047800000|2025-08-01 11:30:00|11091.8|11087.8|11095|11091|11095|11091|11091.8|11087.8|3836
1754048100000|2025-08-01 11:35:00|11093.4|11089.4|11093.4|11089.4|11095|11091|11091.8|11087.8|2709
1754048400000|2025-08-01 11:40:00|11091.8|11087.8|11090.3|11086.3|11093.4|11089.4|11090.3|11086.3|1139
1754048700000|2025-08-01 11:45:00|11091.8|11087.8|11088.7|11084.7|11091.8|11087.8|11088.7|11084.7|2719
1754049000000|2025-08-01 11:50:00|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|11090.3|11086.3|848
1754049300000|2025-08-01 11:55:00|11091.8|11087.8|11091.8|11087.8|11091.8|11087.8|11090.3|11086.3|4405
1754049600000|2025-08-01 12:00:00|11090.3|11086.3|11087.2|11083.2|11090.3|11086.3|11087.2|11083.2|5600
1754049900000|2025-08-01 12:05:00|11085.6|11081.6|11087.2|11083.2|11087.2|11083.2|11085.6|11081.6|3034
1754050200000|2025-08-01 12:10:00|11088.7|11084.7|11085.6|11081.6|11088.7|11084.7|11085.6|11081.6|4172
1754050500000|2025-08-01 12:15:00|11084|11080|11084|11080|11085.6|11081.6|11084|11080|4825
1754050800000|2025-08-01 12:20:00|11082.5|11078.5|11088.7|11084.7|11090.3|11086.3|11080.9|11076.9|8611
1754051100000|2025-08-01 12:25:00|11090.3|11086.3|11085.6|11081.6|11090.3|11086.3|11085.6|11081.6|6702
1754051400000|2025-08-01 12:30:00|11082.5|11078.5|11159|11155|11160.6|11156.6|11082.5|11078.5|38829
1754051700000|2025-08-01 12:35:00|11160.6|11156.6|11163.7|11159.7|11171.5|11167.5|11157.5|11153.5|30929
1754052000000|2025-08-01 12:40:00|11165.3|11161.3|11166.8|11162.8|11170|11166|11160.6|11156.6|18867
1754052300000|2025-08-01 12:45:00|11168.4|11164.4|11179.3|11175.3|11179.3|11175.3|11168.4|11164.4|18845
1754052600000|2025-08-01 12:50:00|11177.8|11173.8|11182.5|11178.5|11182.5|11178.5|11176.2|11172.2|15092
1754052900000|2025-08-01 12:55:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11179.3|11175.3|29462
1754053200000|2025-08-01 13:00:00|11184|11180|11185.6|11181.6|11190.3|11186.3|11184|11180|16837
1754053500000|2025-08-01 13:05:00|11187.2|11183.2|11185.6|11181.6|11191.8|11187.8|11185.6|11181.6|14129
1754053800000|2025-08-01 13:10:00|11187.2|11183.2|11191.8|11187.8|11193.4|11189.4|11185.6|11181.6|16220
1754054100000|2025-08-01 13:15:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11185.6|11181.6|10895
1754054400000|2025-08-01 13:20:00|11188.7|11184.7|11190.3|11186.3|11193.4|11189.4|11187.2|11183.2|10435
1754054700000|2025-08-01 13:25:00|11191.8|11187.8|11193.4|11189.4|11195|11191|11191.8|11187.8|7275
1754055000000|2025-08-01 13:30:00|11191.8|11187.8|11199.7|11195.7|11201.2|11197.2|11191.8|11187.8|14093
1754055300000|2025-08-01 13:35:00|11201.2|11197.2|11199.7|11195.7|11204.3|11200.3|11196.5|11192.5|13822
1754055600000|2025-08-01 13:40:00|11201.2|11197.2|11199.7|11195.7|11202.8|11198.8|11199.7|11195.7|8689
1754055900000|2025-08-01 13:45:00|11198.9|11194.9|11198.1|11194.1|11202.8|11198.8|11196.5|11192.5|10913
1754056200000|2025-08-01 13:50:00|11199.7|11195.7|11198.1|11194.1|11201.2|11197.2|11196.5|11192.5|6733
1754056500000|2025-08-01 13:55:00|11196.5|11192.5|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|9051
1754056800000|2025-08-01 14:00:00|11201.2|11197.2|11209|11205|11216.8|11212.8|11201.2|11197.2|34192
1754057100000|2025-08-01 14:05:00|11210.6|11206.6|11207.5|11203.5|11212.2|11208.2|11205.9|11201.9|15955
1754057400000|2025-08-01 14:10:00|11209|11205|11209|11205|11212.2|11208.2|11207.5|11203.5|12230
1754057700000|2025-08-01 14:15:00|11210.6|11206.6|11202.8|11198.8|11210.6|11206.6|11201.2|11197.2|9794
1754058000000|2025-08-01 14:20:00|11201.2|11197.2|11204.3|11200.3|11205.9|11201.9|11201.2|11197.2|14288
1754058300000|2025-08-01 14:25:00|11205.9|11201.9|11202.8|11198.8|11207.5|11203.5|11202.8|11198.8|6963
1754058600000|2025-08-01 14:30:00|11204.3|11200.3|11196.5|11192.5|11204.3|11200.3|11196.5|11192.5|9354
1754058900000|2025-08-01 14:35:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11195|11191|7129
1754059200000|2025-08-01 14:40:00|11198.1|11194.1|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|7223
1754059500000|2025-08-01 14:45:00|11199.7|11195.7|11201.2|11197.2|11202.8|11198.8|11196.5|11192.5|6167
1754059800000|2025-08-01 14:50:00|11199.7|11195.7|11196.5|11192.5|11201.2|11197.2|11196.5|11192.5|7569
1754060100000|2025-08-01 14:55:00|11195|11191|11199.7|11195.7|11199.7|11195.7|11195|11191|4877
1754060400000|2025-08-01 15:00:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11191.8|11187.8|9434
1754060700000|2025-08-01 15:05:00|11195|11191|11198.1|11194.1|11198.1|11194.1|11195|11191|5488
1754061000000|2025-08-01 15:10:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11195|11191|7688
1754061300000|2025-08-01 15:15:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11196.5|11192.5|5027
1754061600000|2025-08-01 15:20:00|11199.7|11195.7|11204.3|11200.3|11205.9|11201.9|11199.7|11195.7|9100
1754061900000|2025-08-01 15:25:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|4946
1754062200000|2025-08-01 15:30:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11202.8|11198.8|7310
1754062500000|2025-08-01 15:35:00|11205.9|11201.9|11201.2|11197.2|11207.5|11203.5|11201.2|11197.2|8789
1754062800000|2025-08-01 15:40:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|3508
1754063100000|2025-08-01 15:45:00|11199.7|11195.7|11205.9|11201.9|11205.9|11201.9|11199.7|11195.7|3647
1754063400000|2025-08-01 15:50:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|2214
1754063700000|2025-08-01 15:55:00|11205.9|11201.9|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|9763
1754064000000|2025-08-01 16:00:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11201.2|11197.2|3863
1754064300000|2025-08-01 16:05:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|4298
1754064600000|2025-08-01 16:10:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|3664
1754064900000|2025-08-01 16:15:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|1961
1754065200000|2025-08-01 16:20:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|2491
1754065500000|2025-08-01 16:25:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2643
1754065800000|2025-08-01 16:30:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|3434
1754066100000|2025-08-01 16:35:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11209|11205|8866
1754066400000|2025-08-01 16:40:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|2461
1754066700000|2025-08-01 16:45:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|2362
1754067000000|2025-08-01 16:50:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|3472
1754067300000|2025-08-01 16:55:00|11209|11205|11212.2|11208.2|11213.7|11209.7|11205.9|11201.9|5816
1754067600000|2025-08-01 17:00:00|11210.6|11206.6|11213.7|11209.7|11215.3|11211.3|11210.6|11206.6|5118
1754067900000|2025-08-01 17:05:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|5311
1754068200000|2025-08-01 17:10:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|3904
1754068500000|2025-08-01 17:15:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|2716
1754068800000|2025-08-01 17:20:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|6220
1754069100000|2025-08-01 17:25:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2483
1754069400000|2025-08-01 17:30:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2752
1754069700000|2025-08-01 17:35:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|932
1754070000000|2025-08-01 17:40:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|4676
1754070300000|2025-08-01 17:45:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1566
1754070600000|2025-08-01 17:50:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|3259
1754070900000|2025-08-01 17:55:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1880
1754071200000|2025-08-01 18:00:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2630
1754071500000|2025-08-01 18:05:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|4048
1754071800000|2025-08-01 18:10:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|4067
1754072100000|2025-08-01 18:15:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|2489
1754072400000|2025-08-01 18:20:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|6003
1754072700000|2025-08-01 18:25:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|9239
1754073000000|2025-08-01 18:30:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|7517
1754073300000|2025-08-01 18:35:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1136
1754073600000|2025-08-01 18:40:00|11218.4|11214.4|11220|11216|11220|11216|11216.8|11212.8|5119
1754073900000|2025-08-01 18:45:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|6214
1754074200000|2025-08-01 18:50:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|8609
1754074500000|2025-08-01 18:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|16631
1754074800000|2025-08-01 19:00:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|6474
1754075100000|2025-08-01 19:05:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1739
1754075400000|2025-08-01 19:10:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2923
1754075700000|2025-08-01 19:15:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|2976
1754076000000|2025-08-01 19:20:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2225
1754076300000|2025-08-01 19:25:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|3474
1754076600000|2025-08-01 19:30:00|11223.1|11219.1|11226.2|11222.2|11227.8|11223.8|11221.5|11217.5|9825
1754076900000|2025-08-01 19:35:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|4266
1754077200000|2025-08-01 19:40:00|11226.2|11222.2|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|6038
1754077500000|2025-08-01 19:45:00|11229.3|11225.3|11230.9|11226.9|11232.5|11228.5|11229.3|11225.3|6978
1754077800000|2025-08-01 19:50:00|11229.3|11225.3|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|7249
1754078100000|2025-08-01 19:55:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|10029
1754078400000|2025-08-01 20:00:00|11229.3|11225.3|11235.6|11231.6|11235.6|11231.6|11227.8|11223.8|10794
1754078700000|2025-08-01 20:05:00|11234|11230|11232.5|11228.5|11234|11230|11230.9|11226.9|7407
1754079000000|2025-08-01 20:10:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|6516
1754079300000|2025-08-01 20:15:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2242
1754079600000|2025-08-01 20:20:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|2197
1754079900000|2025-08-01 20:25:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|2944
1754080200000|2025-08-01 20:30:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|4617
1754080500000|2025-08-01 20:35:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|3023
1754080800000|2025-08-01 20:40:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|3484
1754081100000|2025-08-01 20:45:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|1760
1754081400000|2025-08-01 20:50:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1084
1754081700000|2025-08-01 20:55:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|4538
1754258400000|2025-08-03 22:00:00|11229.3|11225.3|11235.6|11231.6|11235.6|11231.6|11227.8|11223.8|5869
1754258700000|2025-08-03 22:05:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|1798
1754259000000|2025-08-03 22:10:00|11235.6|11231.6|11230.9|11226.9|11235.6|11231.6|11230.9|11226.9|2558
1754259300000|2025-08-03 22:15:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1422
1754259600000|2025-08-03 22:20:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1122
1754259900000|2025-08-03 22:25:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11230.9|11226.9|2378
1754260200000|2025-08-03 22:30:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|847
1754260500000|2025-08-03 22:35:00|||||||||435
1754260800000|2025-08-03 22:40:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|319
1754261100000|2025-08-03 22:45:00|||||||||134
1754261400000|2025-08-03 22:50:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|346
1754261700000|2025-08-03 22:55:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|411
1754262000000|2025-08-03 23:00:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|403
1754262300000|2025-08-03 23:05:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|636
1754262600000|2025-08-03 23:10:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|958
1754262900000|2025-08-03 23:15:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|524
1754263200000|2025-08-03 23:20:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|874
1754263500000|2025-08-03 23:25:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|691
1754263800000|2025-08-03 23:30:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|493
1754264100000|2025-08-03 23:35:00|11237.2|11233.2|11236.4|11232.4|11237.2|11233.2|11236.4|11232.4|276
1754264400000|2025-08-03 23:40:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1155
1754264700000|2025-08-03 23:45:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1454
1754265000000|2025-08-03 23:50:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|435
1754265300000|2025-08-03 23:55:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1627
1754265600000|2025-08-04 00:00:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1249
1754265900000|2025-08-04 00:05:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2351
1754266200000|2025-08-04 00:10:00|11235.6|11231.6|11229.3|11225.3|11235.6|11231.6|11229.3|11225.3|2589
1754266500000|2025-08-04 00:15:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2628
1754266800000|2025-08-04 00:20:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|2617
1754267100000|2025-08-04 00:25:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|2430
1754267400000|2025-08-04 00:30:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1363
1754267700000|2025-08-04 00:35:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|1105
1754268000000|2025-08-04 00:40:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|392
1754268300000|2025-08-04 00:45:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|1961
1754268600000|2025-08-04 00:50:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1296
1754268900000|2025-08-04 00:55:00|11221.5|11217.5|11216.8|11212.8|11221.5|11217.5|11215.3|11211.3|3368
1754269200000|2025-08-04 01:00:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|2079
1754269500000|2025-08-04 01:05:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|5106
1754269800000|2025-08-04 01:10:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11210.6|11206.6|6878
1754270100000|2025-08-04 01:15:00|||||||||1786
1754270400000|2025-08-04 01:20:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11209|11205|3626
1754270700000|2025-08-04 01:25:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|783
1754271000000|2025-08-04 01:30:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|2110
1754271300000|2025-08-04 01:35:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|1682
1754271600000|2025-08-04 01:40:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|2909
1754271900000|2025-08-04 01:45:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|2270
1754272200000|2025-08-04 01:50:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1627
1754272500000|2025-08-04 01:55:00|11209|11205|11209|11205|11212.2|11208.2|11207.5|11203.5|1755
1754272800000|2025-08-04 02:00:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|1603
1754273100000|2025-08-04 02:05:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|1685
1754273400000|2025-08-04 02:10:00|||||||||2662
1754273700000|2025-08-04 02:15:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|1027
1754274000000|2025-08-04 02:20:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|1765
1754274300000|2025-08-04 02:25:00|||||||||230
1754274600000|2025-08-04 02:30:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1559
1754274900000|2025-08-04 02:35:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|1543
1754275200000|2025-08-04 02:40:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|896
1754275500000|2025-08-04 02:45:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|1006
1754275800000|2025-08-04 02:50:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|938
1754276100000|2025-08-04 02:55:00|||||||||359
1754276400000|2025-08-04 03:00:00|||||||||448
1754276700000|2025-08-04 03:05:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|2924
1754277000000|2025-08-04 03:10:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1136
1754277300000|2025-08-04 03:15:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|598
1754277600000|2025-08-04 03:20:00|||||||||1359
1754277900000|2025-08-04 03:25:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2509
1754278200000|2025-08-04 03:30:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1930
1754278500000|2025-08-04 03:35:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|364
1754278800000|2025-08-04 03:40:00|11209|11205|11209|11205|11209|11205|11209|11205|1114
1754279100000|2025-08-04 03:45:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1676
1754279400000|2025-08-04 03:50:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|926
1754279700000|2025-08-04 03:55:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|663
1754280000000|2025-08-04 04:00:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1186
1754280300000|2025-08-04 04:05:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1643
1754280600000|2025-08-04 04:10:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|743
1754280900000|2025-08-04 04:15:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1496
1754281200000|2025-08-04 04:20:00|||||||||22
1754281500000|2025-08-04 04:25:00|||||||||37
1754281800000|2025-08-04 04:30:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|308
1754282100000|2025-08-04 04:35:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|1304
1754282400000|2025-08-04 04:40:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|41
1754282700000|2025-08-04 04:45:00|||||||||211
1754283000000|2025-08-04 04:50:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|430
1754283300000|2025-08-04 04:55:00|||||||||172
1754283600000|2025-08-04 05:00:00|||||||||271
1754283900000|2025-08-04 05:05:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|482
1754284200000|2025-08-04 05:10:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|158
1754284500000|2025-08-04 05:15:00|||||||||1100
1754284800000|2025-08-04 05:20:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|2809
1754285100000|2025-08-04 05:25:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|1306
1754285400000|2025-08-04 05:30:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|166
1754285700000|2025-08-04 05:35:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|3240
1754286000000|2025-08-04 05:40:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|1401
1754286300000|2025-08-04 05:45:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|276
1754286600000|2025-08-04 05:50:00|||||||||109
1754286900000|2025-08-04 05:55:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|80
1754287200000|2025-08-04 06:00:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|1527
1754287500000|2025-08-04 06:05:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|868
1754287800000|2025-08-04 06:10:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11202.8|11198.8|2688
1754288100000|2025-08-04 06:15:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|3442
1754288400000|2025-08-04 06:20:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|652
1754288700000|2025-08-04 06:25:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|2980
1754289000000|2025-08-04 06:30:00|11207.5|11203.5|11212.2|11208.2|11212.2|11208.2|11205.9|11201.9|2486
1754289300000|2025-08-04 06:35:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|3665
1754289600000|2025-08-04 06:40:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1606
1754289900000|2025-08-04 06:45:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|751
1754290200000|2025-08-04 06:50:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1386
1754290500000|2025-08-04 06:55:00|||||||||559
1754290800000|2025-08-04 07:00:00|11212.2|11208.2|11207.5|11203.5|11212.2|11208.2|11207.5|11203.5|4310
1754291100000|2025-08-04 07:05:00|11205.9|11201.9|11202.8|11198.8|11207.5|11203.5|11202.8|11198.8|3564
1754291400000|2025-08-04 07:10:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11202.8|11198.8|2020
1754291700000|2025-08-04 07:15:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|1908
1754292000000|2025-08-04 07:20:00|11207.5|11203.5|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|1947
1754292300000|2025-08-04 07:25:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|2505
1754292600000|2025-08-04 07:30:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|2034
1754292900000|2025-08-04 07:35:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|4286
1754293200000|2025-08-04 07:40:00|11209|11205|11205.9|11201.9|11209|11205|11205.9|11201.9|2276
1754293500000|2025-08-04 07:45:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1897
1754293800000|2025-08-04 07:50:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|1981
1754294100000|2025-08-04 07:55:00|11212.2|11208.2|11207.5|11203.5|11212.2|11208.2|11205.9|11201.9|1641
1754294400000|2025-08-04 08:00:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|2209
1754294700000|2025-08-04 08:05:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11205.9|11201.9|4716
1754295000000|2025-08-04 08:10:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|2178
1754295300000|2025-08-04 08:15:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|881
1754295600000|2025-08-04 08:20:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|2080
1754295900000|2025-08-04 08:25:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|2200
1754296200000|2025-08-04 08:30:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|1796
1754296500000|2025-08-04 08:35:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|2240
1754296800000|2025-08-04 08:40:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|442
1754297100000|2025-08-04 08:45:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|1577
1754297400000|2025-08-04 08:50:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1055
1754297700000|2025-08-04 08:55:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|833
1754298000000|2025-08-04 09:00:00|11209|11205|11209|11205|11209|11205|11205.9|11201.9|2487
1754298300000|2025-08-04 09:05:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|1047
1754298600000|2025-08-04 09:10:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|1163
1754298900000|2025-08-04 09:15:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|896
1754299200000|2025-08-04 09:20:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|2030
1754299500000|2025-08-04 09:25:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|1785
1754299800000|2025-08-04 09:30:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|1847
1754300100000|2025-08-04 09:35:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11209|11205|4776
1754300400000|2025-08-04 09:40:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|2259
1754300700000|2025-08-04 09:45:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|2151
1754301000000|2025-08-04 09:50:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|293
1754301300000|2025-08-04 09:55:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1709
1754301600000|2025-08-04 10:00:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1703
1754301900000|2025-08-04 10:05:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2892
1754302200000|2025-08-04 10:10:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1568
1754302500000|2025-08-04 10:15:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1241
1754302800000|2025-08-04 10:20:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1851
1754303100000|2025-08-04 10:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|308
1754303400000|2025-08-04 10:30:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|2431
1754303700000|2025-08-04 10:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|643
1754304000000|2025-08-04 10:40:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1537
1754304300000|2025-08-04 10:45:00|11216.8|11212.8|11220|11216|11220|11216|11216.8|11212.8|2373
1754304600000|2025-08-04 10:50:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|1164
1754304900000|2025-08-04 10:55:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1076
1754305200000|2025-08-04 11:00:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1511
1754305500000|2025-08-04 11:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|1541
1754305800000|2025-08-04 11:10:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1678
1754306100000|2025-08-04 11:15:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|1962
1754306400000|2025-08-04 11:20:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2129
1754306700000|2025-08-04 11:25:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|1798
1754307000000|2025-08-04 11:30:00|11223.1|11219.1|11220|11216|11224.7|11220.7|11220|11216|2962
1754307300000|2025-08-04 11:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|894
1754307600000|2025-08-04 11:40:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1636
1754307900000|2025-08-04 11:45:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11218.4|11214.4|1961
1754308200000|2025-08-04 11:50:00|11218.4|11214.4|11223.1|11219.1|11223.1|11219.1|11216.8|11212.8|6775
1754308500000|2025-08-04 11:55:00|11224.7|11220.7|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|8722
1754308800000|2025-08-04 12:00:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11220|11216|9661
1754309100000|2025-08-04 12:05:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|4267
1754309400000|2025-08-04 12:10:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1505
1754309700000|2025-08-04 12:15:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|5155
1754310000000|2025-08-04 12:20:00|11224.7|11220.7|11232.5|11228.5|11232.5|11228.5|11224.7|11220.7|3357
1754310300000|2025-08-04 12:25:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|6671
1754310600000|2025-08-04 12:30:00|11237.2|11233.2|11241.8|11237.8|11241.8|11237.8|11235.6|11231.6|8730
1754310900000|2025-08-04 12:35:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11237.2|11233.2|9924
1754311200000|2025-08-04 12:40:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|5362
1754311500000|2025-08-04 12:45:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|2922
1754311800000|2025-08-04 12:50:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|3150
1754312100000|2025-08-04 12:55:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|4702
1754312400000|2025-08-04 13:00:00|11235.6|11231.6|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|4443
1754312700000|2025-08-04 13:05:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|3381
1754313000000|2025-08-04 13:10:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|3988
1754313300000|2025-08-04 13:15:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11234|11230|6516
1754313600000|2025-08-04 13:20:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11230.9|11226.9|6408
1754313900000|2025-08-04 13:25:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|5967
1754314200000|2025-08-04 13:30:00|11234|11230|11229.3|11225.3|11238.7|11234.7|11229.3|11225.3|4568
1754314500000|2025-08-04 13:35:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11223.1|11219.1|7067
1754314800000|2025-08-04 13:40:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|4590
1754315100000|2025-08-04 13:45:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11223.1|11219.1|7105
1754315400000|2025-08-04 13:50:00|11224.7|11220.7|11226.2|11222.2|11229.3|11225.3|11223.1|11219.1|4212
1754315700000|2025-08-04 13:55:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|5091
1754316000000|2025-08-04 14:00:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11223.1|11219.1|2936
1754316300000|2025-08-04 14:05:00|11223.1|11219.1|11226.2|11222.2|11227.8|11223.8|11223.1|11219.1|6420
1754316600000|2025-08-04 14:10:00|11224.7|11220.7|11221.5|11217.5|11226.2|11222.2|11221.5|11217.5|4004
1754316900000|2025-08-04 14:15:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|6661
1754317200000|2025-08-04 14:20:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|4011
1754317500000|2025-08-04 14:25:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|8644
1754317800000|2025-08-04 14:30:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11221.5|11217.5|7590
1754318100000|2025-08-04 14:35:00|11224.7|11220.7|11218.4|11214.4|11224.7|11220.7|11218.4|11214.4|7755
1754318400000|2025-08-04 14:40:00|11216.8|11212.8|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|4168
1754318700000|2025-08-04 14:45:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|5255
1754319000000|2025-08-04 14:50:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|4801
1754319300000|2025-08-04 14:55:00|11215.3|11211.3|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|7937
1754319600000|2025-08-04 15:00:00|11216.8|11212.8|11223.1|11219.1|11223.1|11219.1|11216.8|11212.8|21037
1754319900000|2025-08-04 15:05:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|5394
1754320200000|2025-08-04 15:10:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|2599
1754320500000|2025-08-04 15:15:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|4827
1754320800000|2025-08-04 15:20:00|11223.1|11219.1|11220|11216|11224.7|11220.7|11220|11216|2565
1754321100000|2025-08-04 15:25:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|2389
1754321400000|2025-08-04 15:30:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|4643
1754321700000|2025-08-04 15:35:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|2979
1754322000000|2025-08-04 15:40:00|11227.8|11223.8|11232.5|11228.5|11232.5|11228.5|11227.8|11223.8|9600
1754322300000|2025-08-04 15:45:00|11230.9|11226.9|11234|11230|11235.6|11231.6|11230.9|11226.9|7245
1754322600000|2025-08-04 15:50:00|11235.6|11231.6|11232.5|11228.5|11237.2|11233.2|11232.5|11228.5|4246
1754322900000|2025-08-04 15:55:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|2084
1754323200000|2025-08-04 16:00:00|11235.6|11231.6|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|9397
1754323500000|2025-08-04 16:05:00|11235.6|11231.6|11232.5|11228.5|11237.2|11233.2|11232.5|11228.5|4088
1754323800000|2025-08-04 16:10:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|5201
1754324100000|2025-08-04 16:15:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|1384
1754324400000|2025-08-04 16:20:00|11232.5|11228.5|11232.5|11228.5|11234|11230|11232.5|11228.5|3773
1754324700000|2025-08-04 16:25:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11230.9|11226.9|3316
1754325000000|2025-08-04 16:30:00|11230.9|11226.9|11234|11230|11235.6|11231.6|11230.9|11226.9|779
1754325300000|2025-08-04 16:35:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1415
1754325600000|2025-08-04 16:40:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|1121
1754325900000|2025-08-04 16:45:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|637
1754326200000|2025-08-04 16:50:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2887
1754326500000|2025-08-04 16:55:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|1202
1754326800000|2025-08-04 17:00:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|2668
1754327100000|2025-08-04 17:05:00|11234|11230|11234|11230|11234|11230|11234|11230|696
1754327400000|2025-08-04 17:10:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|2220
1754327700000|2025-08-04 17:15:00|11234|11230|11234|11230|11234|11230|11234|11230|772
1754328000000|2025-08-04 17:20:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|2463
1754328300000|2025-08-04 17:25:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|2052
1754328600000|2025-08-04 17:30:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11232.5|11228.5|3863
1754328900000|2025-08-04 17:35:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|386
1754329200000|2025-08-04 17:40:00|||||||||1236
1754329500000|2025-08-04 17:45:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11234|11230|2745
1754329800000|2025-08-04 17:50:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|2806
1754330100000|2025-08-04 17:55:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1038
1754330400000|2025-08-04 18:00:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1689
1754330700000|2025-08-04 18:05:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|828
1754331000000|2025-08-04 18:10:00|||||||||3791
1754331300000|2025-08-04 18:15:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|2185
1754331600000|2025-08-04 18:20:00|||||||||624
1754331900000|2025-08-04 18:25:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|2304
1754332200000|2025-08-04 18:30:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|4267
1754332500000|2025-08-04 18:35:00|11234|11230|11237.2|11233.2|11237.2|11233.2|11234|11230|2701
1754332800000|2025-08-04 18:40:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|1237
1754333100000|2025-08-04 18:45:00|11237.2|11233.2|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|3191
1754333400000|2025-08-04 18:50:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11235.6|11231.6|1446
1754333700000|2025-08-04 18:55:00|11235.6|11231.6|11241.8|11237.8|11241.8|11237.8|11235.6|11231.6|19692
1754334000000|2025-08-04 19:00:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|7672
1754334300000|2025-08-04 19:05:00|11245|11241|11243.4|11239.4|11245|11241|11243.4|11239.4|4931
1754334600000|2025-08-04 19:10:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|1945
1754334900000|2025-08-04 19:15:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|3085
1754335200000|2025-08-04 19:20:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|2048
1754335500000|2025-08-04 19:25:00|||||||||2090
1754335800000|2025-08-04 19:30:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1113
1754336100000|2025-08-04 19:35:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|1098
1754336400000|2025-08-04 19:40:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|1618
1754336700000|2025-08-04 19:45:00|||||||||2480
1754337000000|2025-08-04 19:50:00|||||||||3685
1754337300000|2025-08-04 19:55:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|5227
1754337600000|2025-08-04 20:00:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|3194
1754337900000|2025-08-04 20:05:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|4184
1754338200000|2025-08-04 20:10:00|11240.3|11236.3|11243.4|11239.4|11243.4|11239.4|11240.3|11236.3|3338
1754338500000|2025-08-04 20:15:00|11241.8|11237.8|11245|11241|11245|11241|11241.8|11237.8|1865
1754338800000|2025-08-04 20:20:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|4376
1754339100000|2025-08-04 20:25:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|2659
1754339400000|2025-08-04 20:30:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|1718
1754339700000|2025-08-04 20:35:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|922
1754340000000|2025-08-04 20:40:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2041
1754340300000|2025-08-04 20:45:00|||||||||2118
1754340600000|2025-08-04 20:50:00|||||||||1742
1754340900000|2025-08-04 20:55:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2224
1754344800000|2025-08-04 22:00:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|238
1754345100000|2025-08-04 22:05:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|85
1754345400000|2025-08-04 22:10:00|||||||||77
1754345700000|2025-08-04 22:15:00|||||||||52
1754346000000|2025-08-04 22:20:00|||||||||33
1754346300000|2025-08-04 22:25:00|||||||||16
1754346600000|2025-08-04 22:30:00|||||||||768
1754346900000|2025-08-04 22:35:00|||||||||7
1754347200000|2025-08-04 22:40:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|481
1754347500000|2025-08-04 22:45:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|636
1754347800000|2025-08-04 22:50:00|11245|11241|11245|11241|11245|11241|11243.4|11239.4|900
1754348100000|2025-08-04 22:55:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|285
1754348400000|2025-08-04 23:00:00|11245|11241|11245|11241|11246.5|11242.5|11245|11241|606
1754348700000|2025-08-04 23:05:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|871
1754349000000|2025-08-04 23:10:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|177
1754349300000|2025-08-04 23:15:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|739
1754349600000|2025-08-04 23:20:00|||||||||63
1754349900000|2025-08-04 23:25:00|||||||||28
1754350200000|2025-08-04 23:30:00|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|11249.7|11245.7|464
1754350500000|2025-08-04 23:35:00|11248.1|11244.1|11246.5|11242.5|11248.1|11244.1|11246.5|11242.5|361
1754350800000|2025-08-04 23:40:00|11245|11241|11245|11241|11245|11241|11245|11241|414
1754351100000|2025-08-04 23:45:00|||||||||56
1754351400000|2025-08-04 23:50:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|284
1754351700000|2025-08-04 23:55:00|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|11246.5|11242.5|429
1754352000000|2025-08-05 00:00:00|11248.1|11244.1|11248.1|11244.1|11248.1|11244.1|11246.5|11242.5|769
1754352300000|2025-08-05 00:05:00|11249.7|11245.7|11248.1|11244.1|11249.7|11245.7|11248.1|11244.1|1016
1754352600000|2025-08-05 00:10:00|||||||||356
1754352900000|2025-08-05 00:15:00|11246.5|11242.5|11245|11241|11248.1|11244.1|11245|11241|838
1754353200000|2025-08-05 00:20:00|11246.5|11242.5|11245|11241|11246.5|11242.5|11245|11241|576
1754353500000|2025-08-05 00:25:00|11243.4|11239.4|11245|11241|11245|11241|11243.4|11239.4|810
1754353800000|2025-08-05 00:30:00|11243.4|11239.4|11243.4|11239.4|11245|11241|11243.4|11239.4|840
1754354100000|2025-08-05 00:35:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|1873
1754354400000|2025-08-05 00:40:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|1674
1754354700000|2025-08-05 00:45:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|897
1754355000000|2025-08-05 00:50:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|873
1754355300000|2025-08-05 00:55:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|427
1754355600000|2025-08-05 01:00:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|726
1754355900000|2025-08-05 01:05:00|||||||||348
1754356200000|2025-08-05 01:10:00|||||||||287
1754356500000|2025-08-05 01:15:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1011
1754356800000|2025-08-05 01:20:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|427
1754357100000|2025-08-05 01:25:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|611
1754357400000|2025-08-05 01:30:00|||||||||158
1754357700000|2025-08-05 01:35:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|653
1754358000000|2025-08-05 01:40:00|||||||||188
1754358300000|2025-08-05 01:45:00|||||||||159
1754358600000|2025-08-05 01:50:00|11238.7|11234.7|11238.7|11234.7|11240.3|11236.3|11237.2|11233.2|1291
1754358900000|2025-08-05 01:55:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|405
1754359200000|2025-08-05 02:00:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|1026
1754359500000|2025-08-05 02:05:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|290
1754359800000|2025-08-05 02:10:00|||||||||156
1754360100000|2025-08-05 02:15:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|322
1754360400000|2025-08-05 02:20:00|||||||||72
1754360700000|2025-08-05 02:25:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|672
1754361000000|2025-08-05 02:30:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|231
1754361300000|2025-08-05 02:35:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|1768
1754361600000|2025-08-05 02:40:00|||||||||202
1754361900000|2025-08-05 02:45:00|||||||||286
1754362200000|2025-08-05 02:50:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|652
1754362500000|2025-08-05 02:55:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|751
1754362800000|2025-08-05 03:00:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|397
1754363100000|2025-08-05 03:05:00|||||||||57
1754363400000|2025-08-05 03:10:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|1510
1754363700000|2025-08-05 03:15:00|||||||||798
1754364000000|2025-08-05 03:20:00|||||||||53
1754364300000|2025-08-05 03:25:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|174
1754364600000|2025-08-05 03:30:00|||||||||83
1754364900000|2025-08-05 03:35:00|11234|11230|11235.6|11231.6|11237.2|11233.2|11234|11230|791
1754365200000|2025-08-05 03:40:00|||||||||230
1754365500000|2025-08-05 03:45:00|||||||||122
1754365800000|2025-08-05 03:50:00|||||||||80
1754366100000|2025-08-05 03:55:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|368
1754366400000|2025-08-05 04:00:00|||||||||34
1754366700000|2025-08-05 04:05:00|||||||||87
1754367000000|2025-08-05 04:10:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|326
1754367300000|2025-08-05 04:15:00|||||||||23
1754367600000|2025-08-05 04:20:00|||||||||17
1754367900000|2025-08-05 04:25:00|||||||||31
1754368200000|2025-08-05 04:30:00|||||||||71
1754368500000|2025-08-05 04:35:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|913
1754368800000|2025-08-05 04:40:00|||||||||195
1754369100000|2025-08-05 04:45:00|11234|11230|11234|11230|11234|11230|11234|11230|659
1754369400000|2025-08-05 04:50:00|||||||||8
1754369700000|2025-08-05 04:55:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|480
1754370000000|2025-08-05 05:00:00|||||||||19
1754370300000|2025-08-05 05:05:00|||||||||545
1754370600000|2025-08-05 05:10:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|470
1754370900000|2025-08-05 05:15:00|||||||||232
1754371200000|2025-08-05 05:20:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1155
1754371500000|2025-08-05 05:25:00|||||||||17
1754371800000|2025-08-05 05:30:00|11234|11230|11234|11230|11234|11230|11234|11230|514
1754372100000|2025-08-05 05:35:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|1864
1754372400000|2025-08-05 05:40:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|234
1754372700000|2025-08-05 05:45:00|11234|11230|11234|11230|11234|11230|11234|11230|819
1754373000000|2025-08-05 05:50:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|1262
1754373300000|2025-08-05 05:55:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|912
1754373600000|2025-08-05 06:00:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|1831
1754373900000|2025-08-05 06:05:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1660
1754374200000|2025-08-05 06:10:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1971
1754374500000|2025-08-05 06:15:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|1095
1754374800000|2025-08-05 06:20:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|596
1754375100000|2025-08-05 06:25:00|||||||||195
1754375400000|2025-08-05 06:30:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1214
1754375700000|2025-08-05 06:35:00|||||||||121
1754376000000|2025-08-05 06:40:00|||||||||657
1754376300000|2025-08-05 06:45:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|489
1754376600000|2025-08-05 06:50:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|892
1754376900000|2025-08-05 06:55:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|776
1754377200000|2025-08-05 07:00:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|1033
1754377500000|2025-08-05 07:05:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|2965
1754377800000|2025-08-05 07:10:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|680
1754378100000|2025-08-05 07:15:00|11235.6|11231.6|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|2877
1754378400000|2025-08-05 07:20:00|11234|11230|11230.9|11226.9|11234|11230|11230.9|11226.9|2329
1754378700000|2025-08-05 07:25:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|890
1754379000000|2025-08-05 07:30:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1482
1754379300000|2025-08-05 07:35:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|631
1754379600000|2025-08-05 07:40:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1108
1754379900000|2025-08-05 07:45:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1243
1754380200000|2025-08-05 07:50:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1334
1754380500000|2025-08-05 07:55:00|||||||||1161
1754380800000|2025-08-05 08:00:00|11232.5|11228.5|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|574
1754381100000|2025-08-05 08:05:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|2133
1754381400000|2025-08-05 08:10:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1396
1754381700000|2025-08-05 08:15:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1973
1754382000000|2025-08-05 08:20:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|526
1754382300000|2025-08-05 08:25:00|||||||||770
1754382600000|2025-08-05 08:30:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|1041
1754382900000|2025-08-05 08:35:00|||||||||222
1754383200000|2025-08-05 08:40:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|686
1754383500000|2025-08-05 08:45:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|590
1754383800000|2025-08-05 08:50:00|||||||||147
1754384100000|2025-08-05 08:55:00|11224.7|11220.7|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|696
1754384400000|2025-08-05 09:00:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|3019
1754384700000|2025-08-05 09:05:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|1317
1754385000000|2025-08-05 09:10:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1099
1754385300000|2025-08-05 09:15:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|2138
1754385600000|2025-08-05 09:20:00|||||||||501
1754385900000|2025-08-05 09:25:00|||||||||398
1754386200000|2025-08-05 09:30:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1973
1754386500000|2025-08-05 09:35:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1612
1754386800000|2025-08-05 09:40:00|||||||||924
1754387100000|2025-08-05 09:45:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|571
1754387400000|2025-08-05 09:50:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1108
1754387700000|2025-08-05 09:55:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1756
1754388000000|2025-08-05 10:00:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1657
1754388300000|2025-08-05 10:05:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1018
1754388600000|2025-08-05 10:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1041
1754388900000|2025-08-05 10:15:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1753
1754389200000|2025-08-05 10:20:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|774
1754389500000|2025-08-05 10:25:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|804
1754389800000|2025-08-05 10:30:00|||||||||1245
1754390100000|2025-08-05 10:35:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|914
1754390400000|2025-08-05 10:40:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1094
1754390700000|2025-08-05 10:45:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|770
1754391000000|2025-08-05 10:50:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1735
1754391300000|2025-08-05 10:55:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|563
1754391600000|2025-08-05 11:00:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|4052
1754391900000|2025-08-05 11:05:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1643
1754392200000|2025-08-05 11:10:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|706
1754392500000|2025-08-05 11:15:00|||||||||140
1754392800000|2025-08-05 11:20:00|11226.2|11222.2|11227.8|11223.8|11229.3|11225.3|11226.2|11222.2|3126
1754393100000|2025-08-05 11:25:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|3028
1754393400000|2025-08-05 11:30:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1860
1754393700000|2025-08-05 11:35:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|685
1754394000000|2025-08-05 11:40:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|1959
1754394300000|2025-08-05 11:45:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2170
1754394600000|2025-08-05 11:50:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1804
1754394900000|2025-08-05 11:55:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2731
1754395200000|2025-08-05 12:00:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2545
1754395500000|2025-08-05 12:05:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|2868
1754395800000|2025-08-05 12:10:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|2409
1754396100000|2025-08-05 12:15:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|994
1754396400000|2025-08-05 12:20:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|5431
1754396700000|2025-08-05 12:25:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|4493
1754397000000|2025-08-05 12:30:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|2568
1754397300000|2025-08-05 12:35:00|11227.8|11223.8|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|2879
1754397600000|2025-08-05 12:40:00|11226.2|11222.2|11230.9|11226.9|11230.9|11226.9|11226.2|11222.2|3569
1754397900000|2025-08-05 12:45:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1526
1754398200000|2025-08-05 12:50:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|3274
1754398500000|2025-08-05 12:55:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|2560
1754398800000|2025-08-05 13:00:00|11230.9|11226.9|11227.8|11223.8|11232.5|11228.5|11227.8|11223.8|3755
1754399100000|2025-08-05 13:05:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|4080
1754399400000|2025-08-05 13:10:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1425
1754399700000|2025-08-05 13:15:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|3617
1754400000000|2025-08-05 13:20:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11221.5|11217.5|5581
1754400300000|2025-08-05 13:25:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2671
1754400600000|2025-08-05 13:30:00|11220|11216|11221.5|11217.5|11223.1|11219.1|11220|11216|10028
1754400900000|2025-08-05 13:35:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|4845
1754401200000|2025-08-05 13:40:00|11218.4|11214.4|11223.1|11219.1|11223.1|11219.1|11218.4|11214.4|4423
1754401500000|2025-08-05 13:45:00|11221.5|11217.5|11220|11216|11223.1|11219.1|11220|11216|7709
1754401800000|2025-08-05 13:50:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|5210
1754402100000|2025-08-05 13:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|4654
1754402400000|2025-08-05 14:00:00|11233.3|11229.3|11226.2|11222.2|11234|11230|11224.7|11220.7|17182
1754402700000|2025-08-05 14:05:00|11224.7|11220.7|11230.9|11226.9|11230.9|11226.9|11223.1|11219.1|11394
1754403000000|2025-08-05 14:10:00|11229.3|11225.3|11223.1|11219.1|11229.3|11225.3|11223.1|11219.1|9824
1754403300000|2025-08-05 14:15:00|11224.7|11220.7|11227.8|11223.8|11229.3|11225.3|11223.1|11219.1|10015
1754403600000|2025-08-05 14:20:00|11226.2|11222.2|11230.9|11226.9|11230.9|11226.9|11223.1|11219.1|3971
1754403900000|2025-08-05 14:25:00|11232.5|11228.5|11232.5|11228.5|11235.6|11231.6|11230.9|11226.9|8655
1754404200000|2025-08-05 14:30:00|11230.9|11226.9|11232.5|11228.5|11234|11230|11230.9|11226.9|4177
1754404500000|2025-08-05 14:35:00|11234|11230|11232.5|11228.5|11234|11230|11232.5|11228.5|3567
1754404800000|2025-08-05 14:40:00|11234|11230|11240.3|11236.3|11241.8|11237.8|11232.5|11228.5|14564
1754405100000|2025-08-05 14:45:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11237.2|11233.2|7275
1754405400000|2025-08-05 14:50:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11232.5|11228.5|7632
1754405700000|2025-08-05 14:55:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|11971
1754406000000|2025-08-05 15:00:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|5803
1754406300000|2025-08-05 15:05:00|11234|11230|11234|11230|11235.6|11231.6|11232.5|11228.5|10336
1754406600000|2025-08-05 15:10:00|11232.5|11228.5|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|2632
1754406900000|2025-08-05 15:15:00|11237.2|11233.2|11238.7|11234.7|11240.3|11236.3|11235.6|11231.6|5409
1754407200000|2025-08-05 15:20:00|11237.2|11233.2|11232.5|11228.5|11238.7|11234.7|11232.5|11228.5|4738
1754407500000|2025-08-05 15:25:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11232.5|11228.5|2279
1754407800000|2025-08-05 15:30:00|11237.2|11233.2|11234|11230|11237.2|11233.2|11234|11230|4045
1754408100000|2025-08-05 15:35:00|11235.6|11231.6|11234|11230|11238.7|11234.7|11234|11230|4447
1754408400000|2025-08-05 15:40:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11234|11230|5740
1754408700000|2025-08-05 15:45:00|11232.5|11228.5|11227.8|11223.8|11232.5|11228.5|11226.2|11222.2|8845
1754409000000|2025-08-05 15:50:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|2577
1754409300000|2025-08-05 15:55:00|11227.8|11223.8|11229.3|11225.3|11230.9|11226.9|11227.8|11223.8|5307
1754409600000|2025-08-05 16:00:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|3344
1754409900000|2025-08-05 16:05:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|2684
1754410200000|2025-08-05 16:10:00|||||||||628
1754410500000|2025-08-05 16:15:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|2232
1754410800000|2025-08-05 16:20:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|3679
1754411100000|2025-08-05 16:25:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|1598
1754411400000|2025-08-05 16:30:00|11229.3|11225.3|11234|11230|11234|11230|11229.3|11225.3|1832
1754411700000|2025-08-05 16:35:00|||||||||2547
1754412000000|2025-08-05 16:40:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|1139
1754412300000|2025-08-05 16:45:00|||||||||472
1754412600000|2025-08-05 16:50:00|11234|11230|11232.5|11228.5|11235.6|11231.6|11232.5|11228.5|1464
1754412900000|2025-08-05 16:55:00|11234|11230|11234|11230|11234|11230|11232.5|11228.5|3374
1754413200000|2025-08-05 17:00:00|11233.3|11229.3|11232.5|11228.5|11234|11230|11230.9|11226.9|4092
1754413500000|2025-08-05 17:05:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|1694
1754413800000|2025-08-05 17:10:00|||||||||179
1754414100000|2025-08-05 17:15:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1108
1754414400000|2025-08-05 17:20:00|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|11230.9|11226.9|441
1754414700000|2025-08-05 17:25:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|2870
1754415000000|2025-08-05 17:30:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|2339
1754415300000|2025-08-05 17:35:00|11230.9|11226.9|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|1640
1754415600000|2025-08-05 17:40:00|11230.9|11226.9|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|1520
1754415900000|2025-08-05 17:45:00|11229.3|11225.3|11226.2|11222.2|11230.9|11226.9|11226.2|11222.2|4225
1754416200000|2025-08-05 17:50:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|1505
1754416500000|2025-08-05 17:55:00|11227.8|11223.8|11229.3|11225.3|11229.3|11225.3|11227.8|11223.8|3643
1754416800000|2025-08-05 18:00:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1419
1754417100000|2025-08-05 18:05:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|747
1754417400000|2025-08-05 18:10:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|1109
1754417700000|2025-08-05 18:15:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|1356
1754418000000|2025-08-05 18:20:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|6672
1754418300000|2025-08-05 18:25:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|1844
1754418600000|2025-08-05 18:30:00|11232.5|11228.5|11230.9|11226.9|11232.5|11228.5|11230.9|11226.9|2938
1754418900000|2025-08-05 18:35:00|11232.5|11228.5|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1617
1754419200000|2025-08-05 18:40:00|||||||||1039
1754419500000|2025-08-05 18:45:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|1612
1754419800000|2025-08-05 18:50:00|11234|11230|11232.5|11228.5|11234|11230|11230.9|11226.9|3570
1754420100000|2025-08-05 18:55:00|11230.9|11226.9|11232.5|11228.5|11232.5|11228.5|11230.9|11226.9|7837
1754420400000|2025-08-05 19:00:00|11230.9|11226.9|11229.3|11225.3|11232.5|11228.5|11229.3|11225.3|6694
1754420700000|2025-08-05 19:05:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|1493
1754421000000|2025-08-05 19:10:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|1075
1754421300000|2025-08-05 19:15:00|11227.8|11223.8|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|2018
1754421600000|2025-08-05 19:20:00|||||||||821
1754421900000|2025-08-05 19:25:00|||||||||1581
1754422200000|2025-08-05 19:30:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|2061
1754422500000|2025-08-05 19:35:00|||||||||663
1754422800000|2025-08-05 19:40:00|||||||||316
1754423100000|2025-08-05 19:45:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|896
1754423400000|2025-08-05 19:50:00|||||||||2247
1754423700000|2025-08-05 19:55:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|3401
1754424000000|2025-08-05 20:00:00|11229.3|11225.3|11230.9|11226.9|11230.9|11226.9|11229.3|11225.3|6503
1754424300000|2025-08-05 20:05:00|11229.3|11225.3|11229.3|11225.3|11230.9|11226.9|11229.3|11225.3|3486
1754424600000|2025-08-05 20:10:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|401
1754424900000|2025-08-05 20:15:00|||||||||371
1754425200000|2025-08-05 20:20:00|||||||||269
1754425500000|2025-08-05 20:25:00|||||||||1225
1754425800000|2025-08-05 20:30:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|5623
1754426100000|2025-08-05 20:35:00|||||||||1795
1754426400000|2025-08-05 20:40:00|||||||||389
1754426700000|2025-08-05 20:45:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|3788
1754427000000|2025-08-05 20:50:00|||||||||5551
1754427300000|2025-08-05 20:55:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|6086
1754431200000|2025-08-05 22:00:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|226
1754431500000|2025-08-05 22:05:00|||||||||65
1754431800000|2025-08-05 22:10:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|910
1754432100000|2025-08-05 22:15:00|||||||||24
1754432400000|2025-08-05 22:20:00|||||||||2
1754432700000|2025-08-05 22:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|365
1754433000000|2025-08-05 22:30:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|770
1754433300000|2025-08-05 22:35:00|||||||||913
1754433600000|2025-08-05 22:40:00|||||||||164
1754433900000|2025-08-05 22:45:00|||||||||10
1754434200000|2025-08-05 22:50:00|||||||||538
1754434500000|2025-08-05 22:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|191
1754434800000|2025-08-05 23:00:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|343
1754435700000|2025-08-05 23:15:00|||||||||31
1754436000000|2025-08-05 23:20:00|11220|11216|11220|11216|11220|11216|11220|11216|408
1754436300000|2025-08-05 23:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|130
1754436600000|2025-08-05 23:30:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|691
1754436900000|2025-08-05 23:35:00|11220|11216|11220|11216|11220|11216|11220|11216|690
1754437200000|2025-08-05 23:40:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|486
1754437500000|2025-08-05 23:45:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|528
1754437800000|2025-08-05 23:50:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|455
1754438100000|2025-08-05 23:55:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|313
1754438400000|2025-08-06 00:00:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|2105
1754438700000|2025-08-06 00:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|150
1754439000000|2025-08-06 00:10:00|||||||||111
1754439300000|2025-08-06 00:15:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1728
1754439600000|2025-08-06 00:20:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|291
1754439900000|2025-08-06 00:25:00|||||||||180
1754440200000|2025-08-06 00:30:00|||||||||662
1754440500000|2025-08-06 00:35:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|351
1754440800000|2025-08-06 00:40:00|||||||||16
1754441100000|2025-08-06 00:45:00|||||||||32
1754441400000|2025-08-06 00:50:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|156
1754441700000|2025-08-06 00:55:00|||||||||64
1754442000000|2025-08-06 01:00:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1084
1754442300000|2025-08-06 01:05:00|||||||||419
1754442600000|2025-08-06 01:10:00|||||||||352
1754442900000|2025-08-06 01:15:00|||||||||166
1754443200000|2025-08-06 01:20:00|||||||||211
1754443500000|2025-08-06 01:25:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|553
1754443800000|2025-08-06 01:30:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|540
1754444100000|2025-08-06 01:35:00|||||||||78
1754444400000|2025-08-06 01:40:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|815
1754444700000|2025-08-06 01:45:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1509
1754445000000|2025-08-06 01:50:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|555
1754445300000|2025-08-06 01:55:00|||||||||340
1754445600000|2025-08-06 02:00:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1075
1754445900000|2025-08-06 02:05:00|||||||||1094
1754446200000|2025-08-06 02:10:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|570
1754446500000|2025-08-06 02:15:00|||||||||102
1754446800000|2025-08-06 02:20:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|572
1754447100000|2025-08-06 02:25:00|||||||||33
1754447400000|2025-08-06 02:30:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|519
1754447700000|2025-08-06 02:35:00|||||||||96
1754448000000|2025-08-06 02:40:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|278
1754448300000|2025-08-06 02:45:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|595
1754448600000|2025-08-06 02:50:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|480
1754448900000|2025-08-06 02:55:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|397
1754449200000|2025-08-06 03:00:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|203
1754449500000|2025-08-06 03:05:00|||||||||261
1754449800000|2025-08-06 03:10:00|||||||||65
1754450100000|2025-08-06 03:15:00|||||||||129
1754450400000|2025-08-06 03:20:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|334
1754450700000|2025-08-06 03:25:00|||||||||32
1754451000000|2025-08-06 03:30:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|680
1754451300000|2025-08-06 03:35:00|||||||||137
1754451900000|2025-08-06 03:45:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|525
1754452200000|2025-08-06 03:50:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|229
1754452500000|2025-08-06 03:55:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|369
1754452800000|2025-08-06 04:00:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|696
1754453100000|2025-08-06 04:05:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1522
1754453400000|2025-08-06 04:10:00|||||||||426
1754453700000|2025-08-06 04:15:00|||||||||457
1754454000000|2025-08-06 04:20:00|||||||||268
1754454300000|2025-08-06 04:25:00|||||||||242
1754454600000|2025-08-06 04:30:00|||||||||49
1754454900000|2025-08-06 04:35:00|||||||||515
1754455200000|2025-08-06 04:40:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|116
1754455500000|2025-08-06 04:45:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|1266
1754455800000|2025-08-06 04:50:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|462
1754456100000|2025-08-06 04:55:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|627
1754456400000|2025-08-06 05:00:00|||||||||397
1754456700000|2025-08-06 05:05:00|||||||||6
1754457000000|2025-08-06 05:10:00|||||||||101
1754457300000|2025-08-06 05:15:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|338
1754457600000|2025-08-06 05:20:00|||||||||313
1754457900000|2025-08-06 05:25:00|||||||||2679
1754458200000|2025-08-06 05:30:00|||||||||114
1754458500000|2025-08-06 05:35:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|58
1754458800000|2025-08-06 05:40:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|2582
1754459100000|2025-08-06 05:45:00|||||||||61
1754459400000|2025-08-06 05:50:00|||||||||59
1754459700000|2025-08-06 05:55:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|672
1754460000000|2025-08-06 06:00:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|957
1754460300000|2025-08-06 06:05:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|159
1754460600000|2025-08-06 06:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|94
1754460900000|2025-08-06 06:15:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|191
1754461200000|2025-08-06 06:20:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|667
1754461500000|2025-08-06 06:25:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|2013
1754461800000|2025-08-06 06:30:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|2892
1754462100000|2025-08-06 06:35:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|1940
1754462400000|2025-08-06 06:40:00|||||||||768
1754462700000|2025-08-06 06:45:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|2630
1754463000000|2025-08-06 06:50:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|745
1754463300000|2025-08-06 06:55:00|11209|11205|11209|11205|11209|11205|11209|11205|2125
1754463600000|2025-08-06 07:00:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|4091
1754463900000|2025-08-06 07:05:00|||||||||992
1754464200000|2025-08-06 07:10:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|613
1754464500000|2025-08-06 07:15:00|||||||||768
1754464800000|2025-08-06 07:20:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|2737
1754465100000|2025-08-06 07:25:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|781
1754465400000|2025-08-06 07:30:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|218
1754465700000|2025-08-06 07:35:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|1673
1754466000000|2025-08-06 07:40:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|924
1754466300000|2025-08-06 07:45:00|||||||||375
1754466600000|2025-08-06 07:50:00|||||||||859
1754466900000|2025-08-06 07:55:00|||||||||243
1754467200000|2025-08-06 08:00:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|2903
1754467500000|2025-08-06 08:05:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|2412
1754467800000|2025-08-06 08:10:00|||||||||1447
1754468100000|2025-08-06 08:15:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|1290
1754468400000|2025-08-06 08:20:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2718
1754468700000|2025-08-06 08:25:00|||||||||828
1754469000000|2025-08-06 08:30:00|||||||||978
1754469300000|2025-08-06 08:35:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|653
1754469600000|2025-08-06 08:40:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|656
1754469900000|2025-08-06 08:45:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|1252
1754470200000|2025-08-06 08:50:00|||||||||320
1754470500000|2025-08-06 08:55:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|1115
1754470800000|2025-08-06 09:00:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|793
1754471100000|2025-08-06 09:05:00|||||||||1548
1754471400000|2025-08-06 09:10:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|464
1754471700000|2025-08-06 09:15:00|||||||||621
1754472000000|2025-08-06 09:20:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2014
1754472300000|2025-08-06 09:25:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|972
1754472600000|2025-08-06 09:30:00|||||||||535
1754472900000|2025-08-06 09:35:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|520
1754473200000|2025-08-06 09:40:00|||||||||195
1754473500000|2025-08-06 09:45:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|801
1754473800000|2025-08-06 09:50:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1869
1754474100000|2025-08-06 09:55:00|||||||||204
1754474400000|2025-08-06 10:00:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|2170
1754474700000|2025-08-06 10:05:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1715
1754475000000|2025-08-06 10:10:00|||||||||82
1754475300000|2025-08-06 10:15:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|841
1754475600000|2025-08-06 10:20:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|2390
1754475900000|2025-08-06 10:25:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|495
1754476200000|2025-08-06 10:30:00|11209|11205|11209|11205|11209|11205|11209|11205|295
1754476500000|2025-08-06 10:35:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|1572
1754476800000|2025-08-06 10:40:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|3463
1754477100000|2025-08-06 10:45:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|467
1754477400000|2025-08-06 10:50:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|2503
1754477700000|2025-08-06 10:55:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|997
1754478000000|2025-08-06 11:00:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|900
1754478300000|2025-08-06 11:05:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|992
1754478600000|2025-08-06 11:10:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11205.9|11201.9|1863
1754478900000|2025-08-06 11:15:00|||||||||994
1754479200000|2025-08-06 11:20:00|11209|11205|11209|11205|11209|11205|11209|11205|649
1754479500000|2025-08-06 11:25:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|750
1754479800000|2025-08-06 11:30:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|3967
1754480100000|2025-08-06 11:35:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1069
1754480400000|2025-08-06 11:40:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|886
1754480700000|2025-08-06 11:45:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2554
1754481000000|2025-08-06 11:50:00|||||||||524
1754481300000|2025-08-06 11:55:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|966
1754481600000|2025-08-06 12:00:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|3341
1754481900000|2025-08-06 12:05:00|||||||||1339
1754482200000|2025-08-06 12:10:00|||||||||1963
1754482500000|2025-08-06 12:15:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1323
1754482800000|2025-08-06 12:20:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|2982
1754483100000|2025-08-06 12:25:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1964
1754483400000|2025-08-06 12:30:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|4686
1754483700000|2025-08-06 12:35:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|2652
1754484000000|2025-08-06 12:40:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1165
1754484300000|2025-08-06 12:45:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1875
1754484600000|2025-08-06 12:50:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|2268
1754484900000|2025-08-06 12:55:00|11213.7|11209.7|11215.3|11211.3|11216.8|11212.8|11212.2|11208.2|3383
1754485200000|2025-08-06 13:00:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|2351
1754485500000|2025-08-06 13:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1779
1754485800000|2025-08-06 13:10:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2839
1754486100000|2025-08-06 13:15:00|11218.4|11214.4|11212.2|11208.2|11218.4|11214.4|11212.2|11208.2|2048
1754486400000|2025-08-06 13:20:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|5942
1754486700000|2025-08-06 13:25:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|6324
1754487000000|2025-08-06 13:30:00|11212.2|11208.2|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|4387
1754487300000|2025-08-06 13:35:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|4249
1754487600000|2025-08-06 13:40:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|1464
1754487900000|2025-08-06 13:45:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|5075
1754488200000|2025-08-06 13:50:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|3883
1754488500000|2025-08-06 13:55:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|3977
1754488800000|2025-08-06 14:00:00|11216.8|11212.8|11220|11216|11220|11216|11216.8|11212.8|6286
1754489100000|2025-08-06 14:05:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|5553
1754489400000|2025-08-06 14:10:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|4346
1754489700000|2025-08-06 14:15:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|3365
1754490000000|2025-08-06 14:20:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2629
1754490300000|2025-08-06 14:25:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|3070
1754490600000|2025-08-06 14:30:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2358
1754490900000|2025-08-06 14:35:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2454
1754491200000|2025-08-06 14:40:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2601
1754491500000|2025-08-06 14:45:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|2173
1754491800000|2025-08-06 14:50:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11218.4|11214.4|5185
1754492100000|2025-08-06 14:55:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11218.4|11214.4|6428
1754492400000|2025-08-06 15:00:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|4761
1754492700000|2025-08-06 15:05:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1847
1754493000000|2025-08-06 15:10:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|1497
1754493300000|2025-08-06 15:15:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|4605
1754493600000|2025-08-06 15:20:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|3483
1754493900000|2025-08-06 15:25:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|5054
1754494200000|2025-08-06 15:30:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|5376
1754494500000|2025-08-06 15:35:00|11218.4|11214.4|11202.8|11198.8|11218.4|11214.4|11202.8|11198.8|30467
1754494800000|2025-08-06 15:40:00|11201.2|11197.2|11207.5|11203.5|11210.6|11206.6|11185.6|11181.6|28609
1754495100000|2025-08-06 15:45:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11207.5|11203.5|11936
1754495400000|2025-08-06 15:50:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11210.6|11206.6|8694
1754495700000|2025-08-06 15:55:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|7336
1754496000000|2025-08-06 16:00:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|4143
1754496300000|2025-08-06 16:05:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11209|11205|4516
1754496600000|2025-08-06 16:10:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|2286
1754496900000|2025-08-06 16:15:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|2380
1754497200000|2025-08-06 16:20:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|2783
1754497500000|2025-08-06 16:25:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|3447
1754497800000|2025-08-06 16:30:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2547
1754498100000|2025-08-06 16:35:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|3716
1754498400000|2025-08-06 16:40:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|2223
1754498700000|2025-08-06 16:45:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|3390
1754499000000|2025-08-06 16:50:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|3530
1754499300000|2025-08-06 16:55:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|4872
1754499600000|2025-08-06 17:00:00|11212.2|11208.2|11210.6|11206.6|11213.7|11209.7|11205.9|11201.9|8661
1754499900000|2025-08-06 17:05:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11207.5|11203.5|6964
1754500200000|2025-08-06 17:10:00|11212.2|11208.2|11209|11205|11212.2|11208.2|11207.5|11203.5|3555
1754500500000|2025-08-06 17:15:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|2229
1754500800000|2025-08-06 17:20:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|3057
1754501100000|2025-08-06 17:25:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1865
1754501400000|2025-08-06 17:30:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|3679
1754501700000|2025-08-06 17:35:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|3120
1754502000000|2025-08-06 17:40:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|2574
1754502300000|2025-08-06 17:45:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|702
1754502600000|2025-08-06 17:50:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|2799
1754502900000|2025-08-06 17:55:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|3323
1754503200000|2025-08-06 18:00:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1697
1754503500000|2025-08-06 18:05:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|897
1754503800000|2025-08-06 18:10:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|5066
1754504100000|2025-08-06 18:15:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|1529
1754504400000|2025-08-06 18:20:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2885
1754504700000|2025-08-06 18:25:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|4740
1754505000000|2025-08-06 18:30:00|11218.4|11214.4|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|6610
1754505300000|2025-08-06 18:35:00|11220|11216|11220|11216|11220|11216|11220|11216|4404
1754505600000|2025-08-06 18:40:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1447
1754505900000|2025-08-06 18:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1494
1754506200000|2025-08-06 18:50:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|2840
1754506500000|2025-08-06 18:55:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|12210
1754506800000|2025-08-06 19:00:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|4397
1754507100000|2025-08-06 19:05:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|5561
1754507400000|2025-08-06 19:10:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|5645
1754507700000|2025-08-06 19:15:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|5239
1754508000000|2025-08-06 19:20:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1033
1754508300000|2025-08-06 19:25:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|4183
1754508600000|2025-08-06 19:30:00|||||||||1515
1754508900000|2025-08-06 19:35:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|3193
1754509200000|2025-08-06 19:40:00|||||||||594
1754509500000|2025-08-06 19:45:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|4231
1754509800000|2025-08-06 19:50:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1541
1754510100000|2025-08-06 19:55:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|5443
1754510400000|2025-08-06 20:00:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|5771
1754510700000|2025-08-06 20:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|3064
1754511000000|2025-08-06 20:10:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|1897
1754511300000|2025-08-06 20:15:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11213.7|11209.7|5397
1754511600000|2025-08-06 20:20:00|||||||||370
1754511900000|2025-08-06 20:25:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|3296
1754512200000|2025-08-06 20:30:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|1818
1754512500000|2025-08-06 20:35:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|1565
1754512800000|2025-08-06 20:40:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|2886
1754513100000|2025-08-06 20:45:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|2710
1754513400000|2025-08-06 20:50:00|11216.1|11212.1|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|2200
1754513700000|2025-08-06 20:55:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2845
1754517600000|2025-08-06 22:00:00|11217.6|11213.6|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|251
1754517900000|2025-08-06 22:05:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|205
1754518500000|2025-08-06 22:15:00|11220|11216|11220|11216|11220|11216|11220|11216|623
1754518800000|2025-08-06 22:20:00|||||||||368
1754519100000|2025-08-06 22:25:00|||||||||22
1754519400000|2025-08-06 22:30:00|||||||||59
1754519700000|2025-08-06 22:35:00|||||||||106
1754520000000|2025-08-06 22:40:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|341
1754520300000|2025-08-06 22:45:00|||||||||105
1754520600000|2025-08-06 22:50:00|||||||||63
1754520900000|2025-08-06 22:55:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|85
1754521200000|2025-08-06 23:00:00|||||||||231
1754521500000|2025-08-06 23:05:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|153
1754521800000|2025-08-06 23:10:00|||||||||1
1754522100000|2025-08-06 23:15:00|||||||||53
1754522400000|2025-08-06 23:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|29
1754522700000|2025-08-06 23:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|773
1754523000000|2025-08-06 23:30:00|||||||||134
1754523300000|2025-08-06 23:35:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1590
1754523600000|2025-08-06 23:40:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|869
1754523900000|2025-08-06 23:45:00|||||||||568
1754524200000|2025-08-06 23:50:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|244
1754524500000|2025-08-06 23:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|309
1754524800000|2025-08-07 00:00:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|1294
1754525100000|2025-08-07 00:05:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1111
1754525400000|2025-08-07 00:10:00|||||||||191
1754525700000|2025-08-07 00:15:00|||||||||305
1754526000000|2025-08-07 00:20:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|516
1754526300000|2025-08-07 00:25:00|||||||||607
1754526600000|2025-08-07 00:30:00|||||||||660
1754526900000|2025-08-07 00:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|50
1754527200000|2025-08-07 00:40:00|11220|11216|11220|11216|11220|11216|11220|11216|328
1754527500000|2025-08-07 00:45:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|278
1754527800000|2025-08-07 00:50:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|33
1754528100000|2025-08-07 00:55:00|11220|11216|11220|11216|11220|11216|11220|11216|503
1754528400000|2025-08-07 01:00:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|478
1754528700000|2025-08-07 01:05:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|518
1754529000000|2025-08-07 01:10:00|||||||||402
1754529300000|2025-08-07 01:15:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1017
1754529600000|2025-08-07 01:20:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|320
1754529900000|2025-08-07 01:25:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|707
1754530200000|2025-08-07 01:30:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1087
1754530500000|2025-08-07 01:35:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|222
1754530800000|2025-08-07 01:40:00|11220|11216|11220|11216|11220|11216|11220|11216|482
1754531100000|2025-08-07 01:45:00|||||||||4
1754531400000|2025-08-07 01:50:00|||||||||405
1754531700000|2025-08-07 01:55:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|669
1754532000000|2025-08-07 02:00:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|191
1754532300000|2025-08-07 02:05:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|425
1754532600000|2025-08-07 02:10:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|298
1754532900000|2025-08-07 02:15:00|||||||||5
1754533200000|2025-08-07 02:20:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|243
1754533500000|2025-08-07 02:25:00|||||||||25
1754533800000|2025-08-07 02:30:00|||||||||63
1754534100000|2025-08-07 02:35:00|||||||||575
1754534400000|2025-08-07 02:40:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|466
1754534700000|2025-08-07 02:45:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|924
1754535000000|2025-08-07 02:50:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|485
1754535300000|2025-08-07 02:55:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|911
1754535600000|2025-08-07 03:00:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|531
1754535900000|2025-08-07 03:05:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|355
1754536200000|2025-08-07 03:10:00|||||||||17
1754536500000|2025-08-07 03:15:00|||||||||47
1754536800000|2025-08-07 03:20:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|515
1754537100000|2025-08-07 03:25:00|||||||||132
1754537400000|2025-08-07 03:30:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|532
1754537700000|2025-08-07 03:35:00|||||||||448
1754538000000|2025-08-07 03:40:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|1078
1754538300000|2025-08-07 03:45:00|||||||||155
1754538600000|2025-08-07 03:50:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|496
1754538900000|2025-08-07 03:55:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|298
1754539200000|2025-08-07 04:00:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|701
1754539500000|2025-08-07 04:05:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|478
1754539800000|2025-08-07 04:10:00|||||||||24
1754540100000|2025-08-07 04:15:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|373
1754540400000|2025-08-07 04:20:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|127
1754540700000|2025-08-07 04:25:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|342
1754541000000|2025-08-07 04:30:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1224
1754541300000|2025-08-07 04:35:00|||||||||149
1754541600000|2025-08-07 04:40:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|54
1754541900000|2025-08-07 04:45:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|275
1754542200000|2025-08-07 04:50:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|582
1754542500000|2025-08-07 04:55:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1946
1754542800000|2025-08-07 05:00:00|||||||||258
1754543100000|2025-08-07 05:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|588
1754543400000|2025-08-07 05:10:00|||||||||92
1754543700000|2025-08-07 05:15:00|||||||||31
1754544000000|2025-08-07 05:20:00|||||||||49
1754544300000|2025-08-07 05:25:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|242
1754544600000|2025-08-07 05:30:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|215
1754544900000|2025-08-07 05:35:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|176
1754545200000|2025-08-07 05:40:00|||||||||14
1754545500000|2025-08-07 05:45:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|444
1754545800000|2025-08-07 05:50:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|361
1754546100000|2025-08-07 05:55:00|||||||||103
1754546400000|2025-08-07 06:00:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|523
1754546700000|2025-08-07 06:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|313
1754547000000|2025-08-07 06:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|117
1754547300000|2025-08-07 06:15:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|1362
1754547600000|2025-08-07 06:20:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1064
1754547900000|2025-08-07 06:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|487
1754548200000|2025-08-07 06:30:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|280
1754548500000|2025-08-07 06:35:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|224
1754548800000|2025-08-07 06:40:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|328
1754549100000|2025-08-07 06:45:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|469
1754549400000|2025-08-07 06:50:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1087
1754549700000|2025-08-07 06:55:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|1211
1754550000000|2025-08-07 07:00:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1271
1754550300000|2025-08-07 07:05:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1092
1754550600000|2025-08-07 07:10:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|462
1754550900000|2025-08-07 07:15:00|11214.5|11210.5|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1273
1754551200000|2025-08-07 07:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|626
1754551500000|2025-08-07 07:25:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1050
1754551800000|2025-08-07 07:30:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1078
1754552100000|2025-08-07 07:35:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|834
1754552400000|2025-08-07 07:40:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1373
1754552700000|2025-08-07 07:45:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|986
1754553000000|2025-08-07 07:50:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1350
1754553300000|2025-08-07 07:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|2284
1754553600000|2025-08-07 08:00:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|2505
1754553900000|2025-08-07 08:05:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1863
1754554200000|2025-08-07 08:10:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2742
1754554500000|2025-08-07 08:15:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1635
1754554800000|2025-08-07 08:20:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|512
1754555100000|2025-08-07 08:25:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|3893
1754555400000|2025-08-07 08:30:00|||||||||1481
1754555700000|2025-08-07 08:35:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11220|11216|1967
1754556000000|2025-08-07 08:40:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1310
1754556300000|2025-08-07 08:45:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1410
1754556600000|2025-08-07 08:50:00|11221.5|11217.5|11223.1|11219.1|11224.7|11220.7|11220|11216|2548
1754556900000|2025-08-07 08:55:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|1492
1754557200000|2025-08-07 09:00:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|777
1754557500000|2025-08-07 09:05:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1131
1754557800000|2025-08-07 09:10:00|||||||||234
1754558100000|2025-08-07 09:15:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|2415
1754558400000|2025-08-07 09:20:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|564
1754558700000|2025-08-07 09:25:00|||||||||268
1754559000000|2025-08-07 09:30:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1914
1754559300000|2025-08-07 09:35:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|3228
1754559600000|2025-08-07 09:40:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|981
1754559900000|2025-08-07 09:45:00|11223.1|11219.1|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|2310
1754560200000|2025-08-07 09:50:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|2408
1754560500000|2025-08-07 09:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11220|11216|4603
1754560800000|2025-08-07 10:00:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|2037
1754561100000|2025-08-07 10:05:00|||||||||515
1754561400000|2025-08-07 10:10:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|667
1754561700000|2025-08-07 10:15:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|629
1754562000000|2025-08-07 10:20:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|976
1754562300000|2025-08-07 10:25:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|3118
1754562600000|2025-08-07 10:30:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1258
1754562900000|2025-08-07 10:35:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|620
1754563200000|2025-08-07 10:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|616
1754563500000|2025-08-07 10:45:00|||||||||239
1754563800000|2025-08-07 10:50:00|11220|11216|11220|11216|11220|11216|11220|11216|542
1754564100000|2025-08-07 10:55:00|||||||||994
1754564400000|2025-08-07 11:00:00|11218.4|11214.4|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|6902
1754564700000|2025-08-07 11:05:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1315
1754565000000|2025-08-07 11:10:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|939
1754565300000|2025-08-07 11:15:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|2204
1754565600000|2025-08-07 11:20:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2008
1754565900000|2025-08-07 11:25:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1565
1754566200000|2025-08-07 11:30:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|160
1754566500000|2025-08-07 11:35:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|1249
1754566800000|2025-08-07 11:40:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|1095
1754567100000|2025-08-07 11:45:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|1959
1754567400000|2025-08-07 11:50:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|484
1754567700000|2025-08-07 11:55:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|3209
1754568000000|2025-08-07 12:00:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|2675
1754568300000|2025-08-07 12:05:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1329
1754568600000|2025-08-07 12:10:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|2585
1754568900000|2025-08-07 12:15:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|3169
1754569200000|2025-08-07 12:20:00|11221.5|11217.5|11224.7|11220.7|11224.7|11220.7|11220|11216|2526
1754569500000|2025-08-07 12:25:00|11223.1|11219.1|11220|11216|11224.7|11220.7|11220|11216|4595
1754569800000|2025-08-07 12:30:00|11226.2|11222.2|11223.1|11219.1|11229.3|11225.3|11221.5|11217.5|15087
1754570100000|2025-08-07 12:35:00|11221.5|11217.5|11223.1|11219.1|11227.8|11223.8|11221.5|11217.5|3973
1754570400000|2025-08-07 12:40:00|11224.7|11220.7|11221.5|11217.5|11224.7|11220.7|11220|11216|5989
1754570700000|2025-08-07 12:45:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|3062
1754571000000|2025-08-07 12:50:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11221.5|11217.5|7247
1754571300000|2025-08-07 12:55:00|11221.5|11217.5|11216.8|11212.8|11223.1|11219.1|11216.8|11212.8|3522
1754571600000|2025-08-07 13:00:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11218.4|11214.4|3011
1754571900000|2025-08-07 13:05:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11218.4|11214.4|1661
1754572200000|2025-08-07 13:10:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11220|11216|3427
1754572500000|2025-08-07 13:15:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11220|11216|2699
1754572800000|2025-08-07 13:20:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11218.4|11214.4|1986
1754573100000|2025-08-07 13:25:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11220|11216|2822
1754573400000|2025-08-07 13:30:00|11221.5|11217.5|11221.5|11217.5|11224.7|11220.7|11220|11216|3234
1754573700000|2025-08-07 13:35:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11218.4|11214.4|2737
1754574000000|2025-08-07 13:40:00|11218.4|11214.4|11226.2|11222.2|11226.2|11222.2|11218.4|11214.4|4826
1754574300000|2025-08-07 13:45:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|4692
1754574600000|2025-08-07 13:50:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|3150
1754574900000|2025-08-07 13:55:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|3179
1754575200000|2025-08-07 14:00:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|3736
1754575500000|2025-08-07 14:05:00|11227.8|11223.8|11227.8|11223.8|11230.9|11226.9|11221.5|11217.5|7833
1754575800000|2025-08-07 14:10:00|11226.2|11222.2|11229.3|11225.3|11229.3|11225.3|11226.2|11222.2|6850
1754576100000|2025-08-07 14:15:00|11227.8|11223.8|11221.5|11217.5|11227.8|11223.8|11220|11216|8879
1754576400000|2025-08-07 14:20:00|11223.1|11219.1|11218.4|11214.4|11223.1|11219.1|11218.4|11214.4|4418
1754576700000|2025-08-07 14:25:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11218.4|11214.4|4502
1754577000000|2025-08-07 14:30:00|11224.7|11220.7|11224.7|11220.7|11226.2|11222.2|11223.1|11219.1|2966
1754577300000|2025-08-07 14:35:00|11226.2|11222.2|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|4266
1754577600000|2025-08-07 14:40:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|3179
1754577900000|2025-08-07 14:45:00|11224.7|11220.7|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|3165
1754578200000|2025-08-07 14:50:00|11226.2|11222.2|11223.1|11219.1|11227.8|11223.8|11223.1|11219.1|2270
1754578500000|2025-08-07 14:55:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|2473
1754578800000|2025-08-07 15:00:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2346
1754579100000|2025-08-07 15:05:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2290
1754579400000|2025-08-07 15:10:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|4156
1754579700000|2025-08-07 15:15:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|3115
1754580000000|2025-08-07 15:20:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1926
1754580300000|2025-08-07 15:25:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|2544
1754580600000|2025-08-07 15:30:00|11221.5|11217.5|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|4637
1754580900000|2025-08-07 15:35:00|||||||||1028
1754581200000|2025-08-07 15:40:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1856
1754581500000|2025-08-07 15:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1939
1754581800000|2025-08-07 15:50:00|11223.1|11219.1|11221.5|11217.5|11224.7|11220.7|11221.5|11217.5|1367
1754582100000|2025-08-07 15:55:00|||||||||2376
1754582400000|2025-08-07 16:00:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11220|11216|5330
1754582700000|2025-08-07 16:05:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|1656
1754583000000|2025-08-07 16:10:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|5859
1754583300000|2025-08-07 16:15:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|5709
1754583600000|2025-08-07 16:20:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|903
1754583900000|2025-08-07 16:25:00|||||||||1590
1754584200000|2025-08-07 16:30:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|3570
1754584500000|2025-08-07 16:35:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1780
1754584800000|2025-08-07 16:40:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1598
1754585100000|2025-08-07 16:45:00|||||||||881
1754585400000|2025-08-07 16:50:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1873
1754585700000|2025-08-07 16:55:00|||||||||2465
1754586000000|2025-08-07 17:00:00|11218.4|11214.4|11209|11205|11220|11216|11209|11205|8112
1754586300000|2025-08-07 17:05:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|7306
1754586600000|2025-08-07 17:10:00|11207.5|11203.5|11209|11205|11210.6|11206.6|11207.5|11203.5|7786
1754586900000|2025-08-07 17:15:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|4230
1754587200000|2025-08-07 17:20:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|4179
1754587500000|2025-08-07 17:25:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|5002
1754587800000|2025-08-07 17:30:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|699
1754588100000|2025-08-07 17:35:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|3228
1754588400000|2025-08-07 17:40:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1323
1754588700000|2025-08-07 17:45:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1207
1754589000000|2025-08-07 17:50:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|1059
1754589300000|2025-08-07 17:55:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1218
1754589600000|2025-08-07 18:00:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|538
1754589900000|2025-08-07 18:05:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1980
1754590200000|2025-08-07 18:10:00|||||||||586
1754590500000|2025-08-07 18:15:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1525
1754590800000|2025-08-07 18:20:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|2905
1754591100000|2025-08-07 18:25:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|2637
1754591400000|2025-08-07 18:30:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|739
1754591700000|2025-08-07 18:35:00|||||||||547
1754592000000|2025-08-07 18:40:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|3662
1754592300000|2025-08-07 18:45:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1380
1754592600000|2025-08-07 18:50:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|2278
1754592900000|2025-08-07 18:55:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|4737
1754593200000|2025-08-07 19:00:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|2852
1754593500000|2025-08-07 19:05:00|||||||||369
1754593800000|2025-08-07 19:10:00|||||||||539
1754594100000|2025-08-07 19:15:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|2282
1754594400000|2025-08-07 19:20:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|2304
1754594700000|2025-08-07 19:25:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1289
1754595000000|2025-08-07 19:30:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|5848
1754595300000|2025-08-07 19:35:00|11215.3|11211.3|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|2977
1754595600000|2025-08-07 19:40:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1256
1754595900000|2025-08-07 19:45:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|5220
1754596200000|2025-08-07 19:50:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1553
1754596500000|2025-08-07 19:55:00|11212.2|11208.2|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|7083
1754596800000|2025-08-07 20:00:00|11212.2|11208.2|11216.8|11212.8|11218.4|11214.4|11212.2|11208.2|6265
1754597100000|2025-08-07 20:05:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1263
1754597400000|2025-08-07 20:10:00|||||||||2013
1754597700000|2025-08-07 20:15:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1617
1754598000000|2025-08-07 20:20:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|3840
1754598300000|2025-08-07 20:25:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2578
1754598600000|2025-08-07 20:30:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|1029
1754598900000|2025-08-07 20:35:00|||||||||579
1754599200000|2025-08-07 20:40:00|||||||||1487
1754599500000|2025-08-07 20:45:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1366
1754599800000|2025-08-07 20:50:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1986
1754600100000|2025-08-07 20:55:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|2960
1754604000000|2025-08-07 22:00:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|1066
1754604300000|2025-08-07 22:05:00|||||||||2
1754604600000|2025-08-07 22:10:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|160
1754604900000|2025-08-07 22:15:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|268
1754605200000|2025-08-07 22:20:00|||||||||4
1754605500000|2025-08-07 22:25:00|||||||||7
1754605800000|2025-08-07 22:30:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|514
1754606100000|2025-08-07 22:35:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1117
1754606400000|2025-08-07 22:40:00|||||||||427
1754606700000|2025-08-07 22:45:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|398
1754607000000|2025-08-07 22:50:00|||||||||138
1754607300000|2025-08-07 22:55:00|||||||||522
1754607600000|2025-08-07 23:00:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|240
1754607900000|2025-08-07 23:05:00|||||||||9
1754608200000|2025-08-07 23:10:00|||||||||6
1754608500000|2025-08-07 23:15:00|||||||||3
1754608800000|2025-08-07 23:20:00|||||||||106
1754609100000|2025-08-07 23:25:00|||||||||3
1754609400000|2025-08-07 23:30:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|525
1754609700000|2025-08-07 23:35:00|||||||||3
1754610000000|2025-08-07 23:40:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|21
1754610300000|2025-08-07 23:45:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|647
1754610600000|2025-08-07 23:50:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|36
1754610900000|2025-08-07 23:55:00|11211.4|11207.4|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|633
1754611200000|2025-08-08 00:00:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11209|11205|239
1754611500000|2025-08-08 00:05:00|||||||||211
1754611800000|2025-08-08 00:10:00|||||||||5
1754612100000|2025-08-08 00:15:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1489
1754612400000|2025-08-08 00:20:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|736
1754612700000|2025-08-08 00:25:00|||||||||279
1754613000000|2025-08-08 00:30:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|427
1754613300000|2025-08-08 00:35:00|||||||||161
1754613600000|2025-08-08 00:40:00|||||||||33
1754613900000|2025-08-08 00:45:00|||||||||15
1754614200000|2025-08-08 00:50:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|537
1754614500000|2025-08-08 00:55:00|||||||||88
1754614800000|2025-08-08 01:00:00|||||||||162
1754615100000|2025-08-08 01:05:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|380
1754615400000|2025-08-08 01:10:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|59
1754615700000|2025-08-08 01:15:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11207.5|11203.5|1042
1754616000000|2025-08-08 01:20:00|11207.5|11203.5|11209|11205|11209|11205|11205.9|11201.9|2016
1754616300000|2025-08-08 01:25:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|827
1754616600000|2025-08-08 01:30:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|44
1754616900000|2025-08-08 01:35:00|||||||||292
1754617200000|2025-08-08 01:40:00|11209|11205|11209|11205|11209|11205|11209|11205|882
1754617500000|2025-08-08 01:45:00|||||||||12
1754617800000|2025-08-08 01:50:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|432
1754618100000|2025-08-08 01:55:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|585
1754618400000|2025-08-08 02:00:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|605
1754618700000|2025-08-08 02:05:00|||||||||723
1754619000000|2025-08-08 02:10:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|873
1754619300000|2025-08-08 02:15:00|11209|11205|11209|11205|11209|11205|11209|11205|87
1754619600000|2025-08-08 02:20:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|227
1754619900000|2025-08-08 02:25:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|754
1754620200000|2025-08-08 02:30:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|42
1754620500000|2025-08-08 02:35:00|||||||||236
1754620800000|2025-08-08 02:40:00|||||||||1
1754621100000|2025-08-08 02:45:00|||||||||260
1754621400000|2025-08-08 02:50:00|||||||||238
1754621700000|2025-08-08 02:55:00|||||||||13
1754622000000|2025-08-08 03:00:00|||||||||685
1754622300000|2025-08-08 03:05:00|||||||||275
1754622600000|2025-08-08 03:10:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|118
1754622900000|2025-08-08 03:15:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|370
1754623200000|2025-08-08 03:20:00|||||||||3
1754623500000|2025-08-08 03:25:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|338
1754623800000|2025-08-08 03:30:00|11209|11205|11209|11205|11209|11205|11209|11205|83
1754624100000|2025-08-08 03:35:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|2
1754624700000|2025-08-08 03:45:00|11209|11205|11209|11205|11209|11205|11209|11205|725
1754625000000|2025-08-08 03:50:00|||||||||39
1754625300000|2025-08-08 03:55:00|||||||||3
1754625600000|2025-08-08 04:00:00|||||||||295
1754625900000|2025-08-08 04:05:00|||||||||103
1754626200000|2025-08-08 04:10:00|||||||||340
1754626500000|2025-08-08 04:15:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|137
1754626800000|2025-08-08 04:20:00|||||||||2
1754627100000|2025-08-08 04:25:00|||||||||4
1754627400000|2025-08-08 04:30:00|||||||||41
1754627700000|2025-08-08 04:35:00|||||||||61
1754628000000|2025-08-08 04:40:00|||||||||48
1754628300000|2025-08-08 04:45:00|11211.4|11207.4|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|921
1754628600000|2025-08-08 04:50:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|171
1754628900000|2025-08-08 04:55:00|||||||||560
1754629200000|2025-08-08 05:00:00|||||||||281
1754629500000|2025-08-08 05:05:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|167
1754629800000|2025-08-08 05:10:00|||||||||37
1754630100000|2025-08-08 05:15:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|380
1754630400000|2025-08-08 05:20:00|||||||||71
1754630700000|2025-08-08 05:25:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|114
1754631000000|2025-08-08 05:30:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|97
1754631300000|2025-08-08 05:35:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|261
1754631600000|2025-08-08 05:40:00|||||||||33
1754631900000|2025-08-08 05:45:00|||||||||10
1754632200000|2025-08-08 05:50:00|||||||||75
1754632500000|2025-08-08 05:55:00|11209|11205|11209|11205|11209|11205|11209|11205|1612
1754632800000|2025-08-08 06:00:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11205.9|11201.9|1810
1754633100000|2025-08-08 06:05:00|||||||||1168
1754633400000|2025-08-08 06:10:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|866
1754633700000|2025-08-08 06:15:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|362
1754634000000|2025-08-08 06:20:00|||||||||307
1754634300000|2025-08-08 06:25:00|||||||||377
1754634600000|2025-08-08 06:30:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1105
1754634900000|2025-08-08 06:35:00|||||||||167
1754635200000|2025-08-08 06:40:00|||||||||897
1754635500000|2025-08-08 06:45:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|234
1754635800000|2025-08-08 06:50:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|657
1754636100000|2025-08-08 06:55:00|||||||||120
1754636400000|2025-08-08 07:00:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|3660
1754636700000|2025-08-08 07:05:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|1194
1754637000000|2025-08-08 07:10:00|||||||||1152
1754637300000|2025-08-08 07:15:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|612
1754637600000|2025-08-08 07:20:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|728
1754637900000|2025-08-08 07:25:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|671
1754638200000|2025-08-08 07:30:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|424
1754638500000|2025-08-08 07:35:00|||||||||58
1754638800000|2025-08-08 07:40:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|469
1754639100000|2025-08-08 07:45:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|723
1754639400000|2025-08-08 07:50:00|||||||||392
1754639700000|2025-08-08 07:55:00|||||||||459
1754640000000|2025-08-08 08:00:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|1332
1754640300000|2025-08-08 08:05:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|560
1754640600000|2025-08-08 08:10:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11205.9|11201.9|1073
1754640900000|2025-08-08 08:15:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|1023
1754641200000|2025-08-08 08:20:00|||||||||437
1754641500000|2025-08-08 08:25:00|||||||||86
1754641800000|2025-08-08 08:30:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|601
1754642100000|2025-08-08 08:35:00|||||||||896
1754642400000|2025-08-08 08:40:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|606
1754642700000|2025-08-08 08:45:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|644
1754643000000|2025-08-08 08:50:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|649
1754643300000|2025-08-08 08:55:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|2382
1754643600000|2025-08-08 09:00:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1783
1754643900000|2025-08-08 09:05:00|||||||||246
1754644200000|2025-08-08 09:10:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|990
1754644500000|2025-08-08 09:15:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|1605
1754644800000|2025-08-08 09:20:00|11209|11205|11209|11205|11209|11205|11209|11205|358
1754645100000|2025-08-08 09:25:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|212
1754645400000|2025-08-08 09:30:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|494
1754645700000|2025-08-08 09:35:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|680
1754646000000|2025-08-08 09:40:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1649
1754646300000|2025-08-08 09:45:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|889
1754646600000|2025-08-08 09:50:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1382
1754646900000|2025-08-08 09:55:00|||||||||45
1754647200000|2025-08-08 10:00:00|11209|11205|11209|11205|11209|11205|11209|11205|1067
1754647500000|2025-08-08 10:05:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1468
1754647800000|2025-08-08 10:10:00|||||||||28
1754648100000|2025-08-08 10:15:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|429
1754648400000|2025-08-08 10:20:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|969
1754648700000|2025-08-08 10:25:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|508
1754649000000|2025-08-08 10:30:00|11209|11205|11209|11205|11209|11205|11209|11205|208
1754649300000|2025-08-08 10:35:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|523
1754649600000|2025-08-08 10:40:00|||||||||49
1754649900000|2025-08-08 10:45:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|822
1754650200000|2025-08-08 10:50:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|330
1754650500000|2025-08-08 10:55:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1319
1754650800000|2025-08-08 11:00:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1650
1754651100000|2025-08-08 11:05:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|535
1754651400000|2025-08-08 11:10:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|688
1754651700000|2025-08-08 11:15:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|1997
1754652000000|2025-08-08 11:20:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|286
1754652300000|2025-08-08 11:25:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|2177
1754652600000|2025-08-08 11:30:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|890
1754652900000|2025-08-08 11:35:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1079
1754653200000|2025-08-08 11:40:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11205.9|11201.9|1635
1754653500000|2025-08-08 11:45:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|830
1754653800000|2025-08-08 11:50:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|923
1754654100000|2025-08-08 11:55:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|4387
1754654400000|2025-08-08 12:00:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|7868
1754654700000|2025-08-08 12:05:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|2687
1754655000000|2025-08-08 12:10:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|1804
1754655300000|2025-08-08 12:15:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|1207
1754655600000|2025-08-08 12:20:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|2513
1754655900000|2025-08-08 12:25:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|5480
1754656200000|2025-08-08 12:30:00|11204.3|11200.3|11202.8|11198.8|11207.5|11203.5|11202.8|11198.8|2812
1754656500000|2025-08-08 12:35:00|11201.2|11197.2|11205.9|11201.9|11205.9|11201.9|11201.2|11197.2|3663
1754656800000|2025-08-08 12:40:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|1593
1754657100000|2025-08-08 12:45:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|1626
1754657400000|2025-08-08 12:50:00|11199.7|11195.7|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|3797
1754657700000|2025-08-08 12:55:00|11196.5|11192.5|11195|11191|11198.1|11194.1|11195|11191|10814
1754658000000|2025-08-08 13:00:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11195|11191|5206
1754658300000|2025-08-08 13:05:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|3352
1754658600000|2025-08-08 13:10:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11195|11191|4857
1754658900000|2025-08-08 13:15:00|11198.1|11194.1|11195|11191|11198.1|11194.1|11195|11191|2081
1754659200000|2025-08-08 13:20:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|3243
1754659500000|2025-08-08 13:25:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|1804
1754659800000|2025-08-08 13:30:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|2283
1754660100000|2025-08-08 13:35:00|11193.4|11189.4|11191.8|11187.8|11195|11191|11191.8|11187.8|3866
1754660400000|2025-08-08 13:40:00|11190.3|11186.3|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|8473
1754660700000|2025-08-08 13:45:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|4012
1754661000000|2025-08-08 13:50:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|3236
1754661300000|2025-08-08 13:55:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|6645
1754661600000|2025-08-08 14:00:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|5246
1754661900000|2025-08-08 14:05:00|11187.2|11183.2|11190.3|11186.3|11191.8|11187.8|11187.2|11183.2|5869
1754662200000|2025-08-08 14:10:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|4509
1754662500000|2025-08-08 14:15:00|||||||||2750
1754662800000|2025-08-08 14:20:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|2348
1754663100000|2025-08-08 14:25:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|990
1754663400000|2025-08-08 14:30:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|1904
1754663700000|2025-08-08 14:35:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1600
1754664000000|2025-08-08 14:40:00|||||||||2849
1754664300000|2025-08-08 14:45:00|||||||||1599
1754664600000|2025-08-08 14:50:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|1561
1754664900000|2025-08-08 14:55:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|3152
1754665200000|2025-08-08 15:00:00|||||||||1009
1754665500000|2025-08-08 15:05:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1815
1754665800000|2025-08-08 15:10:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|697
1754666100000|2025-08-08 15:15:00|11186.4|11182.4|11185.6|11181.6|11186.4|11182.4|11185.6|11181.6|1297
1754666400000|2025-08-08 15:20:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|884
1754666700000|2025-08-08 15:25:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|2698
1754667000000|2025-08-08 15:30:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|2773
1754667300000|2025-08-08 15:35:00|11182.5|11178.5|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|7995
1754667600000|2025-08-08 15:40:00|||||||||1421
1754667900000|2025-08-08 15:45:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|2147
1754668200000|2025-08-08 15:50:00|11184|11180|11184|11180|11184|11180|11184|11180|1177
1754668500000|2025-08-08 15:55:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|875
1754668800000|2025-08-08 16:00:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1494
1754669100000|2025-08-08 16:05:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|859
1754669400000|2025-08-08 16:10:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1170
1754669700000|2025-08-08 16:15:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1680
1754670000000|2025-08-08 16:20:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2386
1754670300000|2025-08-08 16:25:00|||||||||948
1754670600000|2025-08-08 16:30:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|2385
1754670900000|2025-08-08 16:35:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|2016
1754671200000|2025-08-08 16:40:00|||||||||514
1754671500000|2025-08-08 16:45:00|||||||||1087
1754671800000|2025-08-08 16:50:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|2222
1754672100000|2025-08-08 16:55:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|881
1754672400000|2025-08-08 17:00:00|||||||||251
1754672700000|2025-08-08 17:05:00|||||||||537
1754673000000|2025-08-08 17:10:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|4025
1754673300000|2025-08-08 17:15:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|4192
1754673600000|2025-08-08 17:20:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|1640
1754673900000|2025-08-08 17:25:00|||||||||812
1754674200000|2025-08-08 17:30:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1229
1754674500000|2025-08-08 17:35:00|||||||||1141
1754674800000|2025-08-08 17:40:00|||||||||744
1754675100000|2025-08-08 17:45:00|||||||||509
1754675400000|2025-08-08 17:50:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1518
1754675700000|2025-08-08 17:55:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1289
1754676000000|2025-08-08 18:00:00|11184|11180|11184|11180|11184|11180|11184|11180|744
1754676300000|2025-08-08 18:05:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|1065
1754676600000|2025-08-08 18:10:00|11184|11180|11184|11180|11184|11180|11184|11180|3915
1754676900000|2025-08-08 18:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|324
1754677200000|2025-08-08 18:20:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|1301
1754677500000|2025-08-08 18:25:00|||||||||402
1754677800000|2025-08-08 18:30:00|||||||||394
1754678100000|2025-08-08 18:35:00|||||||||765
1754678400000|2025-08-08 18:40:00|||||||||1207
1754678700000|2025-08-08 18:45:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|3276
1754679000000|2025-08-08 18:50:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|4337
1754679300000|2025-08-08 18:55:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|7894
1754679600000|2025-08-08 19:00:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|8810
1754679900000|2025-08-08 19:05:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|2169
1754680200000|2025-08-08 19:10:00|||||||||2834
1754680500000|2025-08-08 19:15:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2666
1754680800000|2025-08-08 19:20:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1234
1754681100000|2025-08-08 19:25:00|||||||||599
1754681400000|2025-08-08 19:30:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1216
1754681700000|2025-08-08 19:35:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1199
1754682000000|2025-08-08 19:40:00|11184|11180|11184|11180|11184|11180|11184|11180|1006
1754682300000|2025-08-08 19:45:00|||||||||254
1754682600000|2025-08-08 19:50:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|4300
1754682900000|2025-08-08 19:55:00|||||||||1470
1754683200000|2025-08-08 20:00:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|3923
1754683500000|2025-08-08 20:05:00|||||||||1077
1754683800000|2025-08-08 20:10:00|||||||||965
1754684100000|2025-08-08 20:15:00|||||||||1140
1754684400000|2025-08-08 20:20:00|||||||||130
1754684700000|2025-08-08 20:25:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|813
1754685000000|2025-08-08 20:30:00|||||||||170
1754685300000|2025-08-08 20:35:00|||||||||250
1754685600000|2025-08-08 20:40:00|||||||||1853
1754685900000|2025-08-08 20:45:00|||||||||1053
1754686200000|2025-08-08 20:50:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|2879
1754686500000|2025-08-08 20:55:00|||||||||2476
1754863200000|2025-08-10 22:00:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11181.7|11177.7|1657
1754863500000|2025-08-10 22:05:00|||||||||58
1754863800000|2025-08-10 22:10:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|148
1754864100000|2025-08-10 22:15:00|11184|11180|11184|11180|11184|11180|11184|11180|401
1754864400000|2025-08-10 22:20:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|478
1754864700000|2025-08-10 22:25:00|||||||||2
1754865000000|2025-08-10 22:30:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|405
1754865300000|2025-08-10 22:35:00|||||||||124
1754865600000|2025-08-10 22:40:00|||||||||23
1754865900000|2025-08-10 22:45:00|||||||||23
1754866200000|2025-08-10 22:50:00|||||||||14
1754866500000|2025-08-10 22:55:00|||||||||15
1754866800000|2025-08-10 23:00:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|91
1754867100000|2025-08-10 23:05:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|278
1754867400000|2025-08-10 23:10:00|||||||||4
1754867700000|2025-08-10 23:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|216
1754868000000|2025-08-10 23:20:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|306
1754868300000|2025-08-10 23:25:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|222
1754868600000|2025-08-10 23:30:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|464
1754868900000|2025-08-10 23:35:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|184
1754869200000|2025-08-10 23:40:00|||||||||589
1754869500000|2025-08-10 23:45:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|228
1754869800000|2025-08-10 23:50:00|||||||||2
1754870100000|2025-08-10 23:55:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|669
1754870400000|2025-08-11 00:00:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|1117
1754870700000|2025-08-11 00:05:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|1464
1754871000000|2025-08-11 00:10:00|||||||||12
1754871300000|2025-08-11 00:15:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|682
1754871600000|2025-08-11 00:20:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|19
1754871900000|2025-08-11 00:25:00|||||||||19
1754872200000|2025-08-11 00:30:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|94
1754872500000|2025-08-11 00:35:00|||||||||67
1754872800000|2025-08-11 00:40:00|||||||||41
1754873100000|2025-08-11 00:45:00|||||||||25
1754873400000|2025-08-11 00:50:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|219
1754873700000|2025-08-11 00:55:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|319
1754874000000|2025-08-11 01:00:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|50
1754874300000|2025-08-11 01:05:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|578
1754874600000|2025-08-11 01:10:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|472
1754874900000|2025-08-11 01:15:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|718
1754875200000|2025-08-11 01:20:00|||||||||21
1754875500000|2025-08-11 01:25:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|69
1754875800000|2025-08-11 01:30:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|217
1754876100000|2025-08-11 01:35:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|430
1754876400000|2025-08-11 01:40:00|||||||||82
1754876700000|2025-08-11 01:45:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|596
1754877000000|2025-08-11 01:50:00|||||||||324
1754877300000|2025-08-11 01:55:00|||||||||10
1754877600000|2025-08-11 02:00:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|473
1754877900000|2025-08-11 02:05:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|379
1754878200000|2025-08-11 02:10:00|||||||||10
1754878500000|2025-08-11 02:15:00|||||||||117
1754878800000|2025-08-11 02:20:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|636
1754879100000|2025-08-11 02:25:00|||||||||45
1754879400000|2025-08-11 02:30:00|||||||||2
1754879700000|2025-08-11 02:35:00|||||||||15
1754880000000|2025-08-11 02:40:00|||||||||8
1754880300000|2025-08-11 02:45:00|||||||||11
1754880600000|2025-08-11 02:50:00|||||||||341
1754880900000|2025-08-11 02:55:00|||||||||654
1754881200000|2025-08-11 03:00:00|||||||||62
1754881500000|2025-08-11 03:05:00|||||||||82
1754881800000|2025-08-11 03:10:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|60
1754882100000|2025-08-11 03:15:00|||||||||418
1754882400000|2025-08-11 03:20:00|||||||||125
1754882700000|2025-08-11 03:25:00|||||||||119
1754883000000|2025-08-11 03:30:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|538
1754883300000|2025-08-11 03:35:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|382
1754883600000|2025-08-11 03:40:00|||||||||159
1754883900000|2025-08-11 03:45:00|||||||||5
1754884200000|2025-08-11 03:50:00|||||||||111
1754884500000|2025-08-11 03:55:00|||||||||5
1754884800000|2025-08-11 04:00:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|53
1754885100000|2025-08-11 04:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|389
1754885400000|2025-08-11 04:10:00|11191.1|11187.1|11191.8|11187.8|11191.8|11187.8|11191.1|11187.1|360
1754885700000|2025-08-11 04:15:00|||||||||208
1754886000000|2025-08-11 04:20:00|||||||||49
1754886300000|2025-08-11 04:25:00|||||||||4
1754886600000|2025-08-11 04:30:00|||||||||8
1754886900000|2025-08-11 04:35:00|||||||||117
1754887200000|2025-08-11 04:40:00|||||||||65
1754887500000|2025-08-11 04:45:00|||||||||424
1754887800000|2025-08-11 04:50:00|||||||||60
1754888100000|2025-08-11 04:55:00|||||||||39
1754888400000|2025-08-11 05:00:00|||||||||215
1754888700000|2025-08-11 05:05:00|||||||||109
1754889000000|2025-08-11 05:10:00|||||||||59
1754889300000|2025-08-11 05:15:00|||||||||9
1754889600000|2025-08-11 05:20:00|||||||||24
1754889900000|2025-08-11 05:25:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|531
1754890200000|2025-08-11 05:30:00|||||||||6
1754890500000|2025-08-11 05:35:00|||||||||5
1754890800000|2025-08-11 05:40:00|||||||||2
1754891100000|2025-08-11 05:45:00|||||||||12
1754891400000|2025-08-11 05:50:00|||||||||30
1754891700000|2025-08-11 05:55:00|||||||||340
1754892000000|2025-08-11 06:00:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|571
1754892300000|2025-08-11 06:05:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|555
1754892600000|2025-08-11 06:10:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|994
1754892900000|2025-08-11 06:15:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|603
1754893200000|2025-08-11 06:20:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|396
1754893500000|2025-08-11 06:25:00|11190.3|11186.3|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|1216
1754893800000|2025-08-11 06:30:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|943
1754894100000|2025-08-11 06:35:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|408
1754894400000|2025-08-11 06:40:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1056
1754894700000|2025-08-11 06:45:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|897
1754895000000|2025-08-11 06:50:00|||||||||209
1754895300000|2025-08-11 06:55:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|321
1754895600000|2025-08-11 07:00:00|11193.4|11189.4|11195|11191|11195|11191|11190.3|11186.3|2194
1754895900000|2025-08-11 07:05:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|3034
1754896200000|2025-08-11 07:10:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1809
1754896500000|2025-08-11 07:15:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|1986
1754896800000|2025-08-11 07:20:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|446
1754897100000|2025-08-11 07:25:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1124
1754897400000|2025-08-11 07:30:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|857
1754897700000|2025-08-11 07:35:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1275
1754898000000|2025-08-11 07:40:00|||||||||181
1754898300000|2025-08-11 07:45:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|717
1754898600000|2025-08-11 07:50:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|434
1754898900000|2025-08-11 07:55:00|||||||||292
1754899200000|2025-08-11 08:00:00|||||||||433
1754899500000|2025-08-11 08:05:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|206
1754899800000|2025-08-11 08:10:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1973
1754900100000|2025-08-11 08:15:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|715
1754900400000|2025-08-11 08:20:00|||||||||296
1754900700000|2025-08-11 08:25:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1111
1754901000000|2025-08-11 08:30:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1822
1754901300000|2025-08-11 08:35:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|439
1754901600000|2025-08-11 08:40:00|||||||||225
1754901900000|2025-08-11 08:45:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|66
1754902200000|2025-08-11 08:50:00|||||||||100
1754902500000|2025-08-11 08:55:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1667
1754902800000|2025-08-11 09:00:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|596
1754903100000|2025-08-11 09:05:00|||||||||113
1754903400000|2025-08-11 09:10:00|||||||||133
1754903700000|2025-08-11 09:15:00|||||||||114
1754904000000|2025-08-11 09:20:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|2480
1754904300000|2025-08-11 09:25:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1622
1754904600000|2025-08-11 09:30:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|668
1754904900000|2025-08-11 09:35:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|512
1754905200000|2025-08-11 09:40:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1565
1754905500000|2025-08-11 09:45:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|926
1754905800000|2025-08-11 09:50:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|1528
1754906100000|2025-08-11 09:55:00|||||||||34
1754906400000|2025-08-11 10:00:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1841
1754906700000|2025-08-11 10:05:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|2383
1754907000000|2025-08-11 10:10:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|846
1754907300000|2025-08-11 10:15:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|617
1754907600000|2025-08-11 10:20:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|506
1754907900000|2025-08-11 10:25:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|241
1754908200000|2025-08-11 10:30:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|369
1754908500000|2025-08-11 10:35:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|1070
1754908800000|2025-08-11 10:40:00|||||||||248
1754909100000|2025-08-11 10:45:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|1571
1754909400000|2025-08-11 10:50:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|1439
1754909700000|2025-08-11 10:55:00|11195|11191|11195|11191|11195|11191|11195|11191|242
1754910000000|2025-08-11 11:00:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|825
1754910300000|2025-08-11 11:05:00|||||||||281
1754910600000|2025-08-11 11:10:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|3730
1754910900000|2025-08-11 11:15:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|667
1754911200000|2025-08-11 11:20:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|1693
1754911500000|2025-08-11 11:25:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|1619
1754911800000|2025-08-11 11:30:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|814
1754912100000|2025-08-11 11:35:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1928
1754912400000|2025-08-11 11:40:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|599
1754912700000|2025-08-11 11:45:00|||||||||354
1754913000000|2025-08-11 11:50:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|242
1754913300000|2025-08-11 11:55:00|||||||||380
1754913600000|2025-08-11 12:00:00|||||||||1084
1754913900000|2025-08-11 12:05:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|1269
1754914200000|2025-08-11 12:10:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11188.7|11184.7|910
1754914500000|2025-08-11 12:15:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|1434
1754914800000|2025-08-11 12:20:00|11191.8|11187.8|11196.5|11192.5|11198.1|11194.1|11191.8|11187.8|1847
1754915100000|2025-08-11 12:25:00|11195|11191|11190.3|11186.3|11196.5|11192.5|11188.7|11184.7|9728
1754915400000|2025-08-11 12:30:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|3355
1754915700000|2025-08-11 12:35:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|2709
1754916000000|2025-08-11 12:40:00|11190.3|11186.3|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|1479
1754916300000|2025-08-11 12:45:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|924
1754916600000|2025-08-11 12:50:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|1547
1754916900000|2025-08-11 12:55:00|||||||||600
1754917200000|2025-08-11 13:00:00|11188.7|11184.7|11193.4|11189.4|11193.4|11189.4|11188.7|11184.7|1899
1754917500000|2025-08-11 13:05:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2385
1754917800000|2025-08-11 13:10:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1865
1754918100000|2025-08-11 13:15:00|11193.4|11189.4|11190.3|11186.3|11195|11191|11190.3|11186.3|2691
1754918400000|2025-08-11 13:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|3265
1754918700000|2025-08-11 13:25:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1687
1754919000000|2025-08-11 13:30:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|2531
1754919300000|2025-08-11 13:35:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|4561
1754919600000|2025-08-11 13:40:00|11180.9|11176.9|11185.6|11181.6|11185.6|11181.6|11179.3|11175.3|6812
1754919900000|2025-08-11 13:45:00|11187.2|11183.2|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|3776
1754920200000|2025-08-11 13:50:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2466
1754920500000|2025-08-11 13:55:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|1659
1754920800000|2025-08-11 14:00:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1088
1754921100000|2025-08-11 14:05:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|2142
1754921400000|2025-08-11 14:10:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|2020
1754921700000|2025-08-11 14:15:00|11187.2|11183.2|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|2850
1754922000000|2025-08-11 14:20:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|967
1754922300000|2025-08-11 14:25:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1253
1754922600000|2025-08-11 14:30:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|3888
1754922900000|2025-08-11 14:35:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|5406
1754923200000|2025-08-11 14:40:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|2498
1754923500000|2025-08-11 14:45:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|2157
1754923800000|2025-08-11 14:50:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|888
1754924100000|2025-08-11 14:55:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|2932
1754924400000|2025-08-11 15:00:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|3885
1754924700000|2025-08-11 15:05:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|2087
1754925000000|2025-08-11 15:10:00|11187.2|11183.2|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1801
1754925300000|2025-08-11 15:15:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|796
1754925600000|2025-08-11 15:20:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|2528
1754925900000|2025-08-11 15:25:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1211
1754926200000|2025-08-11 15:30:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|380
1754926500000|2025-08-11 15:35:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|574
1754926800000|2025-08-11 15:40:00|11189.5|11185.5|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|2968
1754927100000|2025-08-11 15:45:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|1549
1754927400000|2025-08-11 15:50:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|2775
1754927700000|2025-08-11 15:55:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|1460
1754928000000|2025-08-11 16:00:00|||||||||4394
1754928300000|2025-08-11 16:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1417
1754928600000|2025-08-11 16:10:00|||||||||313
1754928900000|2025-08-11 16:15:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1213
1754929200000|2025-08-11 16:20:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|1864
1754929500000|2025-08-11 16:25:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|2172
1754929800000|2025-08-11 16:30:00|||||||||567
1754930100000|2025-08-11 16:35:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2335
1754930400000|2025-08-11 16:40:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|3676
1754930700000|2025-08-11 16:45:00|||||||||718
1754931000000|2025-08-11 16:50:00|||||||||197
1754931300000|2025-08-11 16:55:00|||||||||1845
1754931600000|2025-08-11 17:00:00|||||||||297
1754931900000|2025-08-11 17:05:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|2328
1754932200000|2025-08-11 17:10:00|11195|11191|11195|11191|11195|11191|11195|11191|537
1754932500000|2025-08-11 17:15:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|2548
1754932800000|2025-08-11 17:20:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|694
1754933100000|2025-08-11 17:25:00|||||||||635
1754933400000|2025-08-11 17:30:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|1490
1754933700000|2025-08-11 17:35:00|||||||||231
1754934000000|2025-08-11 17:40:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|1538
1754934300000|2025-08-11 17:45:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|1885
1754934600000|2025-08-11 17:50:00|11195|11191|11195|11191|11195|11191|11195|11191|224
1754934900000|2025-08-11 17:55:00|||||||||411
1754935200000|2025-08-11 18:00:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|759
1754935500000|2025-08-11 18:05:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2605
1754935800000|2025-08-11 18:10:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|2573
1754936100000|2025-08-11 18:15:00|||||||||66011
1754936400000|2025-08-11 18:20:00|||||||||721
1754936700000|2025-08-11 18:25:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|928
1754937000000|2025-08-11 18:30:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|2173
1754937300000|2025-08-11 18:35:00|||||||||15113
1754937600000|2025-08-11 18:40:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|3238
1754937900000|2025-08-11 18:45:00|||||||||1679
1754938200000|2025-08-11 18:50:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|1436
1754938500000|2025-08-11 18:55:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|9531
1754938800000|2025-08-11 19:00:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|7826
1754939100000|2025-08-11 19:05:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|1361
1754939400000|2025-08-11 19:10:00|11184|11180|11184|11180|11184|11180|11184|11180|6752
1754939700000|2025-08-11 19:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|3490
1754940000000|2025-08-11 19:20:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|899
1754940300000|2025-08-11 19:25:00|||||||||170
1754940600000|2025-08-11 19:30:00|11187.9|11183.9|11185.6|11181.6|11187.9|11183.9|11185.6|11181.6|3592
1754940900000|2025-08-11 19:35:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|2234
1754941200000|2025-08-11 19:40:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1580
1754941500000|2025-08-11 19:45:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|271
1754941800000|2025-08-11 19:50:00|||||||||2559
1754942100000|2025-08-11 19:55:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|3375
1754942400000|2025-08-11 20:00:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11182.5|11178.5|4046
1754942700000|2025-08-11 20:05:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|2312
1754943000000|2025-08-11 20:10:00|||||||||1169
1754943300000|2025-08-11 20:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|2296
1754943600000|2025-08-11 20:20:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|1866
1754943900000|2025-08-11 20:25:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|2553
1754944200000|2025-08-11 20:30:00|||||||||2735
1754944500000|2025-08-11 20:35:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1001
1754944800000|2025-08-11 20:40:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|3133
1754945100000|2025-08-11 20:45:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1147
1754945400000|2025-08-11 20:50:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|2511
1754945700000|2025-08-11 20:55:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|5226
1754949600000|2025-08-11 22:00:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|891
1754949900000|2025-08-11 22:05:00|||||||||142
1754950200000|2025-08-11 22:10:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|726
1754950500000|2025-08-11 22:15:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|708
1754950800000|2025-08-11 22:20:00|||||||||39
1754951100000|2025-08-11 22:25:00|||||||||6
1754951400000|2025-08-11 22:30:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|191
1754951700000|2025-08-11 22:35:00|||||||||17
1754952300000|2025-08-11 22:45:00|||||||||242
1754952600000|2025-08-11 22:50:00|||||||||6
1754952900000|2025-08-11 22:55:00|||||||||90
1754953200000|2025-08-11 23:00:00|||||||||56
1754953500000|2025-08-11 23:05:00|||||||||19
1754953800000|2025-08-11 23:10:00|||||||||55
1754954100000|2025-08-11 23:15:00|||||||||3
1754954400000|2025-08-11 23:20:00|||||||||4
1754954700000|2025-08-11 23:25:00|||||||||20
1754955000000|2025-08-11 23:30:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|193
1754955300000|2025-08-11 23:35:00|||||||||112
1754955600000|2025-08-11 23:40:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|218
1754955900000|2025-08-11 23:45:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|393
1754956200000|2025-08-11 23:50:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|399
1754956500000|2025-08-11 23:55:00|||||||||88
1754956800000|2025-08-12 00:00:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|828
1754957100000|2025-08-12 00:05:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|636
1754957400000|2025-08-12 00:10:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|294
1754957700000|2025-08-12 00:15:00|11177.8|11173.8|11174.7|11170.7|11179.3|11175.3|11174.7|11170.7|1672
1754958000000|2025-08-12 00:20:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|665
1754958300000|2025-08-12 00:25:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|3986
1754958600000|2025-08-12 00:30:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|377
1754958900000|2025-08-12 00:35:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|888
1754959200000|2025-08-12 00:40:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|234
1754959500000|2025-08-12 00:45:00|11180.1|11176.1|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|66
1754959800000|2025-08-12 00:50:00|||||||||22
1754960100000|2025-08-12 00:55:00|11180.1|11176.1|11180.9|11176.9|11180.9|11176.9|11180.1|11176.1|209
1754960400000|2025-08-12 01:00:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|342
1754960700000|2025-08-12 01:05:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|110
1754961000000|2025-08-12 01:10:00|||||||||287
1754961300000|2025-08-12 01:15:00|||||||||69
1754961600000|2025-08-12 01:20:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|135
1754961900000|2025-08-12 01:25:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1586
1754962200000|2025-08-12 01:30:00|||||||||147
1754962500000|2025-08-12 01:35:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|428
1754962800000|2025-08-12 01:40:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|202
1754963100000|2025-08-12 01:45:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|515
1754963400000|2025-08-12 01:50:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|383
1754963700000|2025-08-12 01:55:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|66
1754964000000|2025-08-12 02:00:00|||||||||221
1754964300000|2025-08-12 02:05:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|165
1754964600000|2025-08-12 02:10:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|548
1754964900000|2025-08-12 02:15:00|||||||||122
1754965200000|2025-08-12 02:20:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|92
1754965500000|2025-08-12 02:25:00|||||||||48
1754965800000|2025-08-12 02:30:00|||||||||164
1754966100000|2025-08-12 02:35:00|||||||||3
1754966400000|2025-08-12 02:40:00|||||||||8
1754966700000|2025-08-12 02:45:00|||||||||44
1754967000000|2025-08-12 02:50:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|428
1754967300000|2025-08-12 02:55:00|11180.1|11176.1|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|657
1754967600000|2025-08-12 03:00:00|||||||||9
1754967900000|2025-08-12 03:05:00|||||||||80
1754968200000|2025-08-12 03:10:00|||||||||528
1754968500000|2025-08-12 03:15:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|687
1754968800000|2025-08-12 03:20:00|||||||||161
1754969100000|2025-08-12 03:25:00|||||||||307
1754969400000|2025-08-12 03:30:00|||||||||57
1754969700000|2025-08-12 03:35:00|||||||||247
1754970000000|2025-08-12 03:40:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|707
1754970600000|2025-08-12 03:50:00|||||||||26
1754970900000|2025-08-12 03:55:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|356
1754971200000|2025-08-12 04:00:00|||||||||42
1754971500000|2025-08-12 04:05:00|||||||||49
1754971800000|2025-08-12 04:10:00|||||||||13
1754972100000|2025-08-12 04:15:00|||||||||13
1754972400000|2025-08-12 04:20:00|||||||||8
1754972700000|2025-08-12 04:25:00|||||||||7
1754973000000|2025-08-12 04:30:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|83
1754973300000|2025-08-12 04:35:00|||||||||92
1754973600000|2025-08-12 04:40:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|440
1754973900000|2025-08-12 04:45:00|||||||||24
1754974200000|2025-08-12 04:50:00|11181.7|11177.7|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|423
1754974500000|2025-08-12 04:55:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|59
1754974800000|2025-08-12 05:00:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|1428
1754975100000|2025-08-12 05:05:00|||||||||141
1754975400000|2025-08-12 05:10:00|||||||||254
1754975700000|2025-08-12 05:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1006
1754976000000|2025-08-12 05:20:00|||||||||11
1754976300000|2025-08-12 05:25:00|||||||||19
1754976600000|2025-08-12 05:30:00|||||||||493
1754976900000|2025-08-12 05:35:00|||||||||24
1754977200000|2025-08-12 05:40:00|||||||||9
1754977500000|2025-08-12 05:45:00|||||||||478
1754977800000|2025-08-12 05:50:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|859
1754978100000|2025-08-12 05:55:00|||||||||497
1754978400000|2025-08-12 06:00:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1596
1754978700000|2025-08-12 06:05:00|||||||||86
1754979000000|2025-08-12 06:10:00|11184|11180|11184|11180|11184|11180|11184|11180|475
1754979300000|2025-08-12 06:15:00|||||||||1087
1754979600000|2025-08-12 06:20:00|||||||||97
1754979900000|2025-08-12 06:25:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|546
1754980200000|2025-08-12 06:30:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|425
1754980500000|2025-08-12 06:35:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|2301
1754980800000|2025-08-12 06:40:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|661
1754981100000|2025-08-12 06:45:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1106
1754981400000|2025-08-12 06:50:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1680
1754981700000|2025-08-12 06:55:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1285
1754982000000|2025-08-12 07:00:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|709
1754982300000|2025-08-12 07:05:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|411
1754982600000|2025-08-12 07:10:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|2067
1754982900000|2025-08-12 07:15:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|909
1754983200000|2025-08-12 07:20:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|1918
1754983500000|2025-08-12 07:25:00|11184|11180|11184|11180|11184|11180|11184|11180|1069
1754983800000|2025-08-12 07:30:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|867
1754984100000|2025-08-12 07:35:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|1124
1754984400000|2025-08-12 07:40:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|760
1754984700000|2025-08-12 07:45:00|||||||||553
1754985000000|2025-08-12 07:50:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|368
1754985300000|2025-08-12 07:55:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1911
1754985600000|2025-08-12 08:00:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1154
1754985900000|2025-08-12 08:05:00|||||||||145
1754986200000|2025-08-12 08:10:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1184
1754986500000|2025-08-12 08:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|2888
1754986800000|2025-08-12 08:20:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|308
1754987100000|2025-08-12 08:25:00|||||||||549
1754987400000|2025-08-12 08:30:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1353
1754987700000|2025-08-12 08:35:00|||||||||28
1754988000000|2025-08-12 08:40:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|1612
1754988300000|2025-08-12 08:45:00|||||||||294
1754988600000|2025-08-12 08:50:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|937
1754988900000|2025-08-12 08:55:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|796
1754989200000|2025-08-12 09:00:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1541
1754989500000|2025-08-12 09:05:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|580
1754989800000|2025-08-12 09:10:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1225
1754990100000|2025-08-12 09:15:00|||||||||1113
1754990400000|2025-08-12 09:20:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|928
1754990700000|2025-08-12 09:25:00|||||||||545
1754991000000|2025-08-12 09:30:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|255
1754991300000|2025-08-12 09:35:00|||||||||256
1754991600000|2025-08-12 09:40:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|3284
1754991900000|2025-08-12 09:45:00|||||||||961
1754992200000|2025-08-12 09:50:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1467
1754992500000|2025-08-12 09:55:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|2105
1754992800000|2025-08-12 10:00:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|3186
1754993100000|2025-08-12 10:05:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|3574
1754993400000|2025-08-12 10:10:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1110
1754993700000|2025-08-12 10:15:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1237
1754994000000|2025-08-12 10:20:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|394
1754994300000|2025-08-12 10:25:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|3423
1754994600000|2025-08-12 10:30:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|830
1754994900000|2025-08-12 10:35:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|739
1754995200000|2025-08-12 10:40:00|||||||||499
1754995500000|2025-08-12 10:45:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2758
1754995800000|2025-08-12 10:50:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|842
1754996100000|2025-08-12 10:55:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|355
1754996400000|2025-08-12 11:00:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2178
1754996700000|2025-08-12 11:05:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1660
1754997000000|2025-08-12 11:10:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|1131
1754997300000|2025-08-12 11:15:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1971
1754997600000|2025-08-12 11:20:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|3769
1754997900000|2025-08-12 11:25:00|||||||||1268
1754998200000|2025-08-12 11:30:00|||||||||388
1754998500000|2025-08-12 11:35:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|1390
1754998800000|2025-08-12 11:40:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|1077
1754999100000|2025-08-12 11:45:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|2248
1754999400000|2025-08-12 11:50:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1407
1754999700000|2025-08-12 11:55:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|4483
1755000000000|2025-08-12 12:00:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11174.7|11170.7|3216
1755000300000|2025-08-12 12:05:00|11176.2|11172.2|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|2849
1755000600000|2025-08-12 12:10:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|5218
1755000900000|2025-08-12 12:15:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|3487
1755001200000|2025-08-12 12:20:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11174.7|11170.7|11841
1755001500000|2025-08-12 12:25:00|11177.8|11173.8|11177|11173|11177.8|11173.8|11174.7|11170.7|9123
1755001800000|2025-08-12 12:30:00|11178.6|11174.6|11198.1|11194.1|11217.6|11213.6|11178.6|11174.6|38399
1755002100000|2025-08-12 12:35:00|11199.7|11195.7|11193.4|11189.4|11199.7|11195.7|11187.2|11183.2|21446
1755002400000|2025-08-12 12:40:00|11195|11191|11198.1|11194.1|11204.3|11200.3|11193.4|11189.4|15743
1755002700000|2025-08-12 12:45:00|11199.7|11195.7|11199.7|11195.7|11202.8|11198.8|11196.5|11192.5|20106
1755003000000|2025-08-12 12:50:00|11198.1|11194.1|11199.7|11195.7|11201.2|11197.2|11191.8|11187.8|17205
1755003300000|2025-08-12 12:55:00|11201.2|11197.2|11196.5|11192.5|11201.2|11197.2|11195|11191|8176
1755003600000|2025-08-12 13:00:00|11195|11191|11195|11191|11199.7|11195.7|11193.4|11189.4|9920
1755003900000|2025-08-12 13:05:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11188.7|11184.7|11327
1755004200000|2025-08-12 13:10:00|11193.4|11189.4|11184|11180|11193.4|11189.4|11184|11180|13004
1755004500000|2025-08-12 13:15:00|11185.6|11181.6|11184|11180|11190.3|11186.3|11184|11180|6975
1755004800000|2025-08-12 13:20:00|11185.6|11181.6|11177.8|11173.8|11185.6|11181.6|11176.2|11172.2|17601
1755005100000|2025-08-12 13:25:00|11176.2|11172.2|11173.1|11169.1|11177.8|11173.8|11171.5|11167.5|12939
1755005400000|2025-08-12 13:30:00|11174.7|11170.7|11174.7|11170.7|11177.8|11173.8|11173.1|11169.1|7028
1755005700000|2025-08-12 13:35:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|8618
1755006000000|2025-08-12 13:40:00|11176.2|11172.2|11176.2|11172.2|11179.3|11175.3|11173.1|11169.1|9693
1755006300000|2025-08-12 13:45:00|11174.7|11170.7|11173.1|11169.1|11177.8|11173.8|11171.5|11167.5|13214
1755006600000|2025-08-12 13:50:00|11171.5|11167.5|11166.8|11162.8|11173.1|11169.1|11166.8|11162.8|10981
1755006900000|2025-08-12 13:55:00|11168.4|11164.4|11170|11166|11170|11166|11166.8|11162.8|8141
1755007200000|2025-08-12 14:00:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|8445
1755007500000|2025-08-12 14:05:00|11173.1|11169.1|11170|11166|11174.7|11170.7|11170|11166|8005
1755007800000|2025-08-12 14:10:00|11171.5|11167.5|11166.8|11162.8|11171.5|11167.5|11166.8|11162.8|4803
1755008100000|2025-08-12 14:15:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|6577
1755008400000|2025-08-12 14:20:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11165.3|11161.3|5677
1755008700000|2025-08-12 14:25:00|11170|11166|11168.4|11164.4|11170|11166|11165.3|11161.3|3990
1755009000000|2025-08-12 14:30:00|11170|11166|11173.1|11169.1|11173.1|11169.1|11168.4|11164.4|5211
1755009300000|2025-08-12 14:35:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|4714
1755009600000|2025-08-12 14:40:00|11174.7|11170.7|11180.9|11176.9|11180.9|11176.9|11173.1|11169.1|12470
1755009900000|2025-08-12 14:45:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|7572
1755010200000|2025-08-12 14:50:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|5400
1755010500000|2025-08-12 14:55:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|4083
1755010800000|2025-08-12 15:00:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|4341
1755011100000|2025-08-12 15:05:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|1894
1755011400000|2025-08-12 15:10:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|2162
1755011700000|2025-08-12 15:15:00|11180.9|11176.9|11176.2|11172.2|11180.9|11176.9|11176.2|11172.2|2110
1755012000000|2025-08-12 15:20:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1409
1755012300000|2025-08-12 15:25:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11177.8|11173.8|5979
1755012600000|2025-08-12 15:30:00|11182.5|11178.5|11180.9|11176.9|11184|11180|11179.3|11175.3|8133
1755012900000|2025-08-12 15:35:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|4021
1755013200000|2025-08-12 15:40:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|1532
1755013500000|2025-08-12 15:45:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2052
1755013800000|2025-08-12 15:50:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|2835
1755014100000|2025-08-12 15:55:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|3369
1755014400000|2025-08-12 16:00:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1334
1755014700000|2025-08-12 16:05:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|3400
1755015000000|2025-08-12 16:10:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|2769
1755015300000|2025-08-12 16:15:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|725
1755015600000|2025-08-12 16:20:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|291
1755015900000|2025-08-12 16:25:00|||||||||1631
1755016200000|2025-08-12 16:30:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1433
1755016500000|2025-08-12 16:35:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|3193
1755016800000|2025-08-12 16:40:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1146
1755017100000|2025-08-12 16:45:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|2722
1755017400000|2025-08-12 16:50:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|750
1755017700000|2025-08-12 16:55:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1543
1755018000000|2025-08-12 17:00:00|11177.8|11173.8|11180.9|11176.9|11180.9|11176.9|11177.8|11173.8|1885
1755018300000|2025-08-12 17:05:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1727
1755018600000|2025-08-12 17:10:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|544
1755018900000|2025-08-12 17:15:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|2160
1755019200000|2025-08-12 17:20:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2060
1755019500000|2025-08-12 17:25:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|4498
1755019800000|2025-08-12 17:30:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1006
1755020100000|2025-08-12 17:35:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|2104
1755020400000|2025-08-12 17:40:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1169
1755020700000|2025-08-12 17:45:00|||||||||244
1755021000000|2025-08-12 17:50:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|960
1755021300000|2025-08-12 17:55:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|3150
1755021600000|2025-08-12 18:00:00|||||||||550
1755021900000|2025-08-12 18:05:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1406
1755022200000|2025-08-12 18:10:00|||||||||328
1755022500000|2025-08-12 18:15:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|318
1755022800000|2025-08-12 18:20:00|||||||||225
1755023100000|2025-08-12 18:25:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|1436
1755023400000|2025-08-12 18:30:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|5629
1755023700000|2025-08-12 18:35:00|||||||||389
1755024000000|2025-08-12 18:40:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1620
1755024300000|2025-08-12 18:45:00|||||||||280
1755024600000|2025-08-12 18:50:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|3095
1755024900000|2025-08-12 18:55:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|6545
1755025200000|2025-08-12 19:00:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|5085
1755025500000|2025-08-12 19:05:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1635
1755025800000|2025-08-12 19:10:00|||||||||908
1755026100000|2025-08-12 19:15:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2290
1755026400000|2025-08-12 19:20:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|457
1755026700000|2025-08-12 19:25:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|1613
1755027000000|2025-08-12 19:30:00|11180.9|11176.9|11184|11180|11184|11180|11180.9|11176.9|3317
1755027300000|2025-08-12 19:35:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|4587
1755027600000|2025-08-12 19:40:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1517
1755027900000|2025-08-12 19:45:00|||||||||409
1755028200000|2025-08-12 19:50:00|||||||||473
1755028500000|2025-08-12 19:55:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|3825
1755028800000|2025-08-12 20:00:00|11184|11180|11184|11180|11184|11180|11184|11180|5182
1755029100000|2025-08-12 20:05:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|3474
1755029400000|2025-08-12 20:10:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|1276
1755029700000|2025-08-12 20:15:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|1538
1755030000000|2025-08-12 20:20:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|2978
1755030300000|2025-08-12 20:25:00|||||||||606
1755030600000|2025-08-12 20:30:00|||||||||152
1755030900000|2025-08-12 20:35:00|11184|11180|11184|11180|11184|11180|11184|11180|1296
1755031200000|2025-08-12 20:40:00|||||||||466
1755031500000|2025-08-12 20:45:00|||||||||925
1755031800000|2025-08-12 20:50:00|||||||||399
1755032100000|2025-08-12 20:55:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|1217
1755036000000|2025-08-12 22:00:00|11180.9|11176.9|11184|11180|11184|11180|11180.9|11176.9|440
1755036300000|2025-08-12 22:05:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|348
1755036600000|2025-08-12 22:10:00|||||||||7
1755036900000|2025-08-12 22:15:00|||||||||8
1755037200000|2025-08-12 22:20:00|||||||||125
1755037500000|2025-08-12 22:25:00|||||||||1
1755037800000|2025-08-12 22:30:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|758
1755038100000|2025-08-12 22:35:00|11184|11180|11184|11180|11184|11180|11184|11180|110
1755038400000|2025-08-12 22:40:00|||||||||1
1755038700000|2025-08-12 22:45:00|||||||||244
1755039600000|2025-08-12 23:00:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|662
1755039900000|2025-08-12 23:05:00|||||||||19
1755040200000|2025-08-12 23:10:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|491
1755040500000|2025-08-12 23:15:00|||||||||363
1755040800000|2025-08-12 23:20:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|398
1755041100000|2025-08-12 23:25:00|||||||||213
1755041400000|2025-08-12 23:30:00|||||||||311
1755041700000|2025-08-12 23:35:00|||||||||379
1755042000000|2025-08-12 23:40:00|||||||||193
1755042300000|2025-08-12 23:45:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1762
1755042600000|2025-08-12 23:50:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|510
1755042900000|2025-08-12 23:55:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|309
1755043200000|2025-08-13 00:00:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|228
1755043500000|2025-08-13 00:05:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|768
1755043800000|2025-08-13 00:10:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|691
1755044100000|2025-08-13 00:15:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|596
1755044400000|2025-08-13 00:20:00|||||||||425
1755044700000|2025-08-13 00:25:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|295
1755045000000|2025-08-13 00:30:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1986
1755045300000|2025-08-13 00:35:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|635
1755045600000|2025-08-13 00:40:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|631
1755045900000|2025-08-13 00:45:00|||||||||215
1755046200000|2025-08-13 00:50:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|690
1755046500000|2025-08-13 00:55:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|547
1755046800000|2025-08-13 01:00:00|||||||||116
1755047100000|2025-08-13 01:05:00|||||||||15
1755047400000|2025-08-13 01:10:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|2144
1755047700000|2025-08-13 01:15:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|987
1755048000000|2025-08-13 01:20:00|||||||||33
1755048300000|2025-08-13 01:25:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|897
1755048600000|2025-08-13 01:30:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|894
1755048900000|2025-08-13 01:35:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|705
1755049200000|2025-08-13 01:40:00|||||||||149
1755049500000|2025-08-13 01:45:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|406
1755049800000|2025-08-13 01:50:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|368
1755050100000|2025-08-13 01:55:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|1079
1755050400000|2025-08-13 02:00:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|250
1755050700000|2025-08-13 02:05:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|195
1755051000000|2025-08-13 02:10:00|||||||||170
1755051300000|2025-08-13 02:15:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|787
1755051600000|2025-08-13 02:20:00|||||||||135
1755051900000|2025-08-13 02:25:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|77
1755052200000|2025-08-13 02:30:00|||||||||64
1755052500000|2025-08-13 02:35:00|11183.3|11179.3|11182.5|11178.5|11184|11180|11182.5|11178.5|867
1755052800000|2025-08-13 02:40:00|11184|11180|11184|11180|11184|11180|11184|11180|86
1755053100000|2025-08-13 02:45:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|323
1755053400000|2025-08-13 02:50:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|507
1755053700000|2025-08-13 02:55:00|||||||||323
1755054000000|2025-08-13 03:00:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|345
1755054300000|2025-08-13 03:05:00|||||||||21
1755054600000|2025-08-13 03:10:00|||||||||7
1755054900000|2025-08-13 03:15:00|||||||||76
1755055200000|2025-08-13 03:20:00|||||||||36
1755055500000|2025-08-13 03:25:00|||||||||156
1755055800000|2025-08-13 03:30:00|||||||||10
1755056100000|2025-08-13 03:35:00|||||||||248
1755056400000|2025-08-13 03:40:00|||||||||368
1755056700000|2025-08-13 03:45:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|368
1755057000000|2025-08-13 03:50:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|78
1755057300000|2025-08-13 03:55:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|758
1755057600000|2025-08-13 04:00:00|||||||||13
1755057900000|2025-08-13 04:05:00|||||||||9
1755058200000|2025-08-13 04:10:00|||||||||8
1755058500000|2025-08-13 04:15:00|||||||||235
1755058800000|2025-08-13 04:20:00|||||||||697
1755059100000|2025-08-13 04:25:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|696
1755059400000|2025-08-13 04:30:00|||||||||142
1755059700000|2025-08-13 04:35:00|||||||||14
1755060000000|2025-08-13 04:40:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1114
1755060300000|2025-08-13 04:45:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|644
1755060600000|2025-08-13 04:50:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|790
1755060900000|2025-08-13 04:55:00|||||||||92
1755061200000|2025-08-13 05:00:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|101
1755061500000|2025-08-13 05:05:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|802
1755061800000|2025-08-13 05:10:00|||||||||15
1755062100000|2025-08-13 05:15:00|||||||||48
1755062400000|2025-08-13 05:20:00|||||||||24
1755062700000|2025-08-13 05:25:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|258
1755063000000|2025-08-13 05:30:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|572
1755063300000|2025-08-13 05:35:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1233
1755063600000|2025-08-13 05:40:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|256
1755063900000|2025-08-13 05:45:00|||||||||41
1755064200000|2025-08-13 05:50:00|||||||||136
1755064500000|2025-08-13 05:55:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1522
1755064800000|2025-08-13 06:00:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|1333
1755065100000|2025-08-13 06:05:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|431
1755065400000|2025-08-13 06:10:00|||||||||136
1755065700000|2025-08-13 06:15:00|||||||||89
1755066000000|2025-08-13 06:20:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1101
1755066300000|2025-08-13 06:25:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|922
1755066600000|2025-08-13 06:30:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1352
1755066900000|2025-08-13 06:35:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|324
1755067200000|2025-08-13 06:40:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11188.7|11184.7|2007
1755067500000|2025-08-13 06:45:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|1285
1755067800000|2025-08-13 06:50:00|||||||||353
1755068100000|2025-08-13 06:55:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|654
1755068400000|2025-08-13 07:00:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|1820
1755068700000|2025-08-13 07:05:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|1397
1755069000000|2025-08-13 07:10:00|11195|11191|11201.2|11197.2|11201.2|11197.2|11195|11191|10639
1755069300000|2025-08-13 07:15:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1185
1755069600000|2025-08-13 07:20:00|||||||||1359
1755069900000|2025-08-13 07:25:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|2317
1755070200000|2025-08-13 07:30:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|3073
1755070500000|2025-08-13 07:35:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|5303
1755070800000|2025-08-13 07:40:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|2049
1755071100000|2025-08-13 07:45:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|1088
1755071400000|2025-08-13 07:50:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|931
1755071700000|2025-08-13 07:55:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|716
1755072000000|2025-08-13 08:00:00|||||||||599
1755072300000|2025-08-13 08:05:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|918
1755072600000|2025-08-13 08:10:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1429
1755072900000|2025-08-13 08:15:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|3233
1755073200000|2025-08-13 08:20:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|2019
1755073500000|2025-08-13 08:25:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|959
1755073800000|2025-08-13 08:30:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|1732
1755074100000|2025-08-13 08:35:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1220
1755074400000|2025-08-13 08:40:00|||||||||424
1755074700000|2025-08-13 08:45:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|3224
1755075000000|2025-08-13 08:50:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2025
1755075300000|2025-08-13 08:55:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|480
1755075600000|2025-08-13 09:00:00|||||||||267
1755075900000|2025-08-13 09:05:00|||||||||287
1755076200000|2025-08-13 09:10:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|706
1755076500000|2025-08-13 09:15:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1237
1755076800000|2025-08-13 09:20:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1317
1755077100000|2025-08-13 09:25:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|897
1755077400000|2025-08-13 09:30:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|697
1755077700000|2025-08-13 09:35:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|502
1755078000000|2025-08-13 09:40:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1026
1755078300000|2025-08-13 09:45:00|||||||||242
1755078600000|2025-08-13 09:50:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|853
1755078900000|2025-08-13 09:55:00|||||||||335
1755079200000|2025-08-13 10:00:00|||||||||1569
1755079500000|2025-08-13 10:05:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|947
1755079800000|2025-08-13 10:10:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|436
1755080100000|2025-08-13 10:15:00|11209|11205|11209|11205|11209|11205|11209|11205|2297
1755080400000|2025-08-13 10:20:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1884
1755080700000|2025-08-13 10:25:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1187
1755081000000|2025-08-13 10:30:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|1497
1755081300000|2025-08-13 10:35:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2384
1755081600000|2025-08-13 10:40:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1232
1755081900000|2025-08-13 10:45:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1020
1755082200000|2025-08-13 10:50:00|||||||||385
1755082500000|2025-08-13 10:55:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|864
1755082800000|2025-08-13 11:00:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1454
1755083100000|2025-08-13 11:05:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2217
1755083400000|2025-08-13 11:10:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|581
1755083700000|2025-08-13 11:15:00|||||||||1077
1755084000000|2025-08-13 11:20:00|||||||||452
1755084300000|2025-08-13 11:25:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|3786
1755084600000|2025-08-13 11:30:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|2426
1755084900000|2025-08-13 11:35:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1320
1755085200000|2025-08-13 11:40:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|1622
1755085500000|2025-08-13 11:45:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|2013
1755085800000|2025-08-13 11:50:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|2257
1755086100000|2025-08-13 11:55:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|3684
1755086400000|2025-08-13 12:00:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|2619
1755086700000|2025-08-13 12:05:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|947
1755087000000|2025-08-13 12:10:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11205.9|11201.9|915
1755087300000|2025-08-13 12:15:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|3078
1755087600000|2025-08-13 12:20:00|11205.9|11201.9|11207.5|11203.5|11209|11205|11204.3|11200.3|2763
1755087900000|2025-08-13 12:25:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|3816
1755088200000|2025-08-13 12:30:00|11209|11205|11207.5|11203.5|11209|11205|11205.9|11201.9|3442
1755088500000|2025-08-13 12:35:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|2887
1755088800000|2025-08-13 12:40:00|11205.9|11201.9|11209|11205|11209|11205|11205.9|11201.9|4364
1755089100000|2025-08-13 12:45:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|1730
1755089400000|2025-08-13 12:50:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|5488
1755089700000|2025-08-13 12:55:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|8317
1755090000000|2025-08-13 13:00:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|7054
1755090300000|2025-08-13 13:05:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|7256
1755090600000|2025-08-13 13:10:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|9109
1755090900000|2025-08-13 13:15:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|16033
1755091200000|2025-08-13 13:20:00|11212.2|11208.2|11215.3|11211.3|11216.8|11212.8|11212.2|11208.2|12731
1755091500000|2025-08-13 13:25:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|9236
1755091800000|2025-08-13 13:30:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|4963
1755092100000|2025-08-13 13:35:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|14410
1755092400000|2025-08-13 13:40:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|2253
1755092700000|2025-08-13 13:45:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|7568
1755093000000|2025-08-13 13:50:00|11213.7|11209.7|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|6358
1755093300000|2025-08-13 13:55:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11215.3|11211.3|6151
1755093600000|2025-08-13 14:00:00|11220|11216|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|7009
1755093900000|2025-08-13 14:05:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|11501
1755094200000|2025-08-13 14:10:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|5892
1755094500000|2025-08-13 14:15:00|11218.4|11214.4|11223.1|11219.1|11223.1|11219.1|11218.4|11214.4|5721
1755094800000|2025-08-13 14:20:00|||||||||2627
1755095100000|2025-08-13 14:25:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|7479
1755095400000|2025-08-13 14:30:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|4798
1755095700000|2025-08-13 14:35:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|5850
1755096000000|2025-08-13 14:40:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|6309
1755096300000|2025-08-13 14:45:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|4739
1755096600000|2025-08-13 14:50:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|2575
1755096900000|2025-08-13 14:55:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|5560
1755097200000|2025-08-13 15:00:00|11224.7|11220.7|11227.8|11223.8|11227.8|11223.8|11224.7|11220.7|8015
1755097500000|2025-08-13 15:05:00|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|11229.3|11225.3|2017
1755097800000|2025-08-13 15:10:00|11230.9|11226.9|11227.8|11223.8|11230.9|11226.9|11227.8|11223.8|2713
1755098100000|2025-08-13 15:15:00|11229.3|11225.3|11226.2|11222.2|11229.3|11225.3|11226.2|11222.2|5929
1755098400000|2025-08-13 15:20:00|11227.8|11223.8|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|6880
1755098700000|2025-08-13 15:25:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|2168
1755099000000|2025-08-13 15:30:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|3536
1755099300000|2025-08-13 15:35:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2437
1755099600000|2025-08-13 15:40:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2571
1755099900000|2025-08-13 15:45:00|||||||||1656
1755100200000|2025-08-13 15:50:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|5695
1755100500000|2025-08-13 15:55:00|||||||||2710
1755100800000|2025-08-13 16:00:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|3759
1755101100000|2025-08-13 16:05:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1318
1755101400000|2025-08-13 16:10:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1997
1755101700000|2025-08-13 16:15:00|||||||||1049
1755102000000|2025-08-13 16:20:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2280
1755102300000|2025-08-13 16:25:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|2737
1755102600000|2025-08-13 16:30:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2322
1755102900000|2025-08-13 16:35:00|||||||||1201
1755103200000|2025-08-13 16:40:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|3449
1755103500000|2025-08-13 16:45:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|1518
1755103800000|2025-08-13 16:50:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|738
1755104100000|2025-08-13 16:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|525
1755104400000|2025-08-13 17:00:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1676
1755104700000|2025-08-13 17:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|940
1755105000000|2025-08-13 17:10:00|||||||||850
1755105300000|2025-08-13 17:15:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|8447
1755105600000|2025-08-13 17:20:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|3871
1755105900000|2025-08-13 17:25:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|5211
1755106200000|2025-08-13 17:30:00|11220|11216|11220|11216|11220|11216|11220|11216|2297
1755106500000|2025-08-13 17:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|3827
1755106800000|2025-08-13 17:40:00|11220.8|11216.8|11220|11216|11221.5|11217.5|11220|11216|12919
1755107100000|2025-08-13 17:45:00|||||||||699
1755107400000|2025-08-13 17:50:00|||||||||1066
1755107700000|2025-08-13 17:55:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|3004
1755108000000|2025-08-13 18:00:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|7558
1755108300000|2025-08-13 18:05:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|5002
1755108600000|2025-08-13 18:10:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1699
1755108900000|2025-08-13 18:15:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|5152
1755109200000|2025-08-13 18:20:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2804
1755109500000|2025-08-13 18:25:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|1901
1755109800000|2025-08-13 18:30:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|3118
1755110100000|2025-08-13 18:35:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|2194
1755110400000|2025-08-13 18:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|5884
1755110700000|2025-08-13 18:45:00|||||||||2398
1755111000000|2025-08-13 18:50:00|||||||||1691
1755111300000|2025-08-13 18:55:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|27606
1755111600000|2025-08-13 19:00:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|8603
1755111900000|2025-08-13 19:05:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|1146
1755112200000|2025-08-13 19:10:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|1324
1755112500000|2025-08-13 19:15:00|||||||||304
1755112800000|2025-08-13 19:20:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|4777
1755113100000|2025-08-13 19:25:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|2592
1755113400000|2025-08-13 19:30:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|1614
1755113700000|2025-08-13 19:35:00|||||||||181
1755114000000|2025-08-13 19:40:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|920
1755114300000|2025-08-13 19:45:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|2409
1755114600000|2025-08-13 19:50:00|||||||||936
1755114900000|2025-08-13 19:55:00|11218.4|11214.4|11220|11216|11221.5|11217.5|11218.4|11214.4|7291
1755115200000|2025-08-13 20:00:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|8772
1755115500000|2025-08-13 20:05:00|||||||||1502
1755115800000|2025-08-13 20:10:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|1710
1755116100000|2025-08-13 20:15:00|||||||||514
1755116400000|2025-08-13 20:20:00|||||||||673
1755116700000|2025-08-13 20:25:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1631
1755117000000|2025-08-13 20:30:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|1905
1755117300000|2025-08-13 20:35:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|719
1755117600000|2025-08-13 20:40:00|||||||||457
1755117900000|2025-08-13 20:45:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1503
1755118200000|2025-08-13 20:50:00|||||||||1620
1755118500000|2025-08-13 20:55:00|||||||||1330
1755122400000|2025-08-13 22:00:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1682
1755122700000|2025-08-13 22:05:00|||||||||2
1755123000000|2025-08-13 22:10:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|626
1755123300000|2025-08-13 22:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|317
1755123600000|2025-08-13 22:20:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|577
1755123900000|2025-08-13 22:25:00|||||||||5
1755124200000|2025-08-13 22:30:00|||||||||335
1755124500000|2025-08-13 22:35:00|||||||||3
1755124800000|2025-08-13 22:40:00|||||||||5
1755125100000|2025-08-13 22:45:00|||||||||4
1755125400000|2025-08-13 22:50:00|||||||||100
1755125700000|2025-08-13 22:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|459
1755126000000|2025-08-13 23:00:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|455
1755126300000|2025-08-13 23:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|377
1755126600000|2025-08-13 23:10:00|||||||||99
1755126900000|2025-08-13 23:15:00|||||||||12
1755127500000|2025-08-13 23:25:00|||||||||101
1755127800000|2025-08-13 23:30:00|||||||||209
1755128100000|2025-08-13 23:35:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|253
1755128400000|2025-08-13 23:40:00|||||||||73
1755128700000|2025-08-13 23:45:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|148
1755129000000|2025-08-13 23:50:00|||||||||323
1755129300000|2025-08-13 23:55:00|||||||||19
1755129600000|2025-08-14 00:00:00|11220|11216|11220|11216|11220|11216|11220|11216|361
1755129900000|2025-08-14 00:05:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|715
1755130200000|2025-08-14 00:10:00|||||||||59
1755130500000|2025-08-14 00:15:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|1147
1755130800000|2025-08-14 00:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|419
1755131100000|2025-08-14 00:25:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|757
1755131400000|2025-08-14 00:30:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|753
1755131700000|2025-08-14 00:35:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1125
1755132000000|2025-08-14 00:40:00|||||||||288
1755132300000|2025-08-14 00:45:00|11225.4|11221.4|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|833
1755132600000|2025-08-14 00:50:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|602
1755132900000|2025-08-14 00:55:00|11225.4|11221.4|11224.7|11220.7|11225.4|11221.4|11224.7|11220.7|432
1755133200000|2025-08-14 01:00:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|646
1755133500000|2025-08-14 01:05:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|431
1755133800000|2025-08-14 01:10:00|||||||||83
1755134100000|2025-08-14 01:15:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|84
1755134400000|2025-08-14 01:20:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1027
1755134700000|2025-08-14 01:25:00|||||||||270
1755135000000|2025-08-14 01:30:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|654
1755135300000|2025-08-14 01:35:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|312
1755135600000|2025-08-14 01:40:00|||||||||54
1755135900000|2025-08-14 01:45:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|397
1755136200000|2025-08-14 01:50:00|||||||||29
1755136500000|2025-08-14 01:55:00|||||||||200
1755136800000|2025-08-14 02:00:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|869
1755137100000|2025-08-14 02:05:00|||||||||118
1755137400000|2025-08-14 02:10:00|||||||||174
1755137700000|2025-08-14 02:15:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|550
1755138000000|2025-08-14 02:20:00|||||||||67
1755138300000|2025-08-14 02:25:00|||||||||2
1755138600000|2025-08-14 02:30:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1346
1755138900000|2025-08-14 02:35:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|102
1755139200000|2025-08-14 02:40:00|||||||||6
1755139500000|2025-08-14 02:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|467
1755139800000|2025-08-14 02:50:00|||||||||161
1755140100000|2025-08-14 02:55:00|||||||||253
1755140400000|2025-08-14 03:00:00|||||||||100
1755140700000|2025-08-14 03:05:00|||||||||214
1755141000000|2025-08-14 03:10:00|||||||||225
1755141600000|2025-08-14 03:20:00|||||||||45
1755141900000|2025-08-14 03:25:00|||||||||173
1755142200000|2025-08-14 03:30:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|621
1755142500000|2025-08-14 03:35:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|507
1755142800000|2025-08-14 03:40:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|174
1755143100000|2025-08-14 03:45:00|||||||||138
1755143400000|2025-08-14 03:50:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|485
1755143700000|2025-08-14 03:55:00|||||||||72
1755144000000|2025-08-14 04:00:00|||||||||6
1755144300000|2025-08-14 04:05:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|353
1755144600000|2025-08-14 04:10:00|11223.9|11219.9|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|131
1755144900000|2025-08-14 04:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|106
1755145200000|2025-08-14 04:20:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|309
1755145500000|2025-08-14 04:25:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|221
1755145800000|2025-08-14 04:30:00|||||||||724
1755146100000|2025-08-14 04:35:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|496
1755146400000|2025-08-14 04:40:00|||||||||89
1755146700000|2025-08-14 04:45:00|||||||||129
1755147000000|2025-08-14 04:50:00|||||||||122
1755147300000|2025-08-14 04:55:00|||||||||87
1755147600000|2025-08-14 05:00:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|642
1755147900000|2025-08-14 05:05:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|51
1755148200000|2025-08-14 05:10:00|||||||||114
1755148500000|2025-08-14 05:15:00|||||||||26
1755148800000|2025-08-14 05:20:00|11220|11216|11220|11216|11220|11216|11220|11216|295
1755149100000|2025-08-14 05:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|108
1755149400000|2025-08-14 05:30:00|||||||||70
1755149700000|2025-08-14 05:35:00|||||||||15
1755150000000|2025-08-14 05:40:00|||||||||441
1755150300000|2025-08-14 05:45:00|11220|11216|11220|11216|11220|11216|11220|11216|335
1755150600000|2025-08-14 05:50:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|410
1755150900000|2025-08-14 05:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|150
1755151200000|2025-08-14 06:00:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1612
1755151500000|2025-08-14 06:05:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1435
1755151800000|2025-08-14 06:10:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2449
1755152100000|2025-08-14 06:15:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2479
1755152400000|2025-08-14 06:20:00|||||||||299
1755152700000|2025-08-14 06:25:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1028
1755153000000|2025-08-14 06:30:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1537
1755153300000|2025-08-14 06:35:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1318
1755153600000|2025-08-14 06:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|832
1755153900000|2025-08-14 06:45:00|||||||||43
1755154200000|2025-08-14 06:50:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|3413
1755154500000|2025-08-14 06:55:00|11229.3|11225.3|11234|11230|11235.6|11231.6|11229.3|11225.3|5377
1755154800000|2025-08-14 07:00:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11232.5|11228.5|3959
1755155100000|2025-08-14 07:05:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|2049
1755155400000|2025-08-14 07:10:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|1931
1755155700000|2025-08-14 07:15:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|3349
1755156000000|2025-08-14 07:20:00|11234|11230|11234|11230|11234|11230|11234|11230|371
1755156300000|2025-08-14 07:25:00|11234.8|11230.8|11235.6|11231.6|11235.6|11231.6|11234|11230|2724
1755156600000|2025-08-14 07:30:00|11234|11230|11234|11230|11234|11230|11234|11230|1390
1755156900000|2025-08-14 07:35:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|813
1755157200000|2025-08-14 07:40:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|778
1755157500000|2025-08-14 07:45:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|1598
1755157800000|2025-08-14 07:50:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|1117
1755158100000|2025-08-14 07:55:00|||||||||985
1755158400000|2025-08-14 08:00:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|2813
1755158700000|2025-08-14 08:05:00|||||||||1174
1755159000000|2025-08-14 08:10:00|||||||||396
1755159300000|2025-08-14 08:15:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|1472
1755159600000|2025-08-14 08:20:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|596
1755159900000|2025-08-14 08:25:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2026
1755160200000|2025-08-14 08:30:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|3416
1755160500000|2025-08-14 08:35:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1088
1755160800000|2025-08-14 08:40:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|2876
1755161100000|2025-08-14 08:45:00|11236.4|11232.4|11237.2|11233.2|11237.2|11233.2|11236.4|11232.4|922
1755161400000|2025-08-14 08:50:00|||||||||471
1755161700000|2025-08-14 08:55:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1235
1755162000000|2025-08-14 09:00:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|545
1755162300000|2025-08-14 09:05:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1010
1755162600000|2025-08-14 09:10:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|5594
1755162900000|2025-08-14 09:15:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1532
1755163200000|2025-08-14 09:20:00|||||||||566
1755163500000|2025-08-14 09:25:00|||||||||711
1755163800000|2025-08-14 09:30:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|456
1755164100000|2025-08-14 09:35:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|1855
1755164400000|2025-08-14 09:40:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1236
1755164700000|2025-08-14 09:45:00|||||||||222
1755165000000|2025-08-14 09:50:00|||||||||674
1755165300000|2025-08-14 09:55:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2340
1755165600000|2025-08-14 10:00:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11234|11230|6052
1755165900000|2025-08-14 10:05:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|5252
1755166200000|2025-08-14 10:10:00|11234.8|11230.8|11234|11230|11235.6|11231.6|11234|11230|1459
1755166500000|2025-08-14 10:15:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|983
1755166800000|2025-08-14 10:20:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|969
1755167100000|2025-08-14 10:25:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|427
1755167400000|2025-08-14 10:30:00|||||||||525
1755167700000|2025-08-14 10:35:00|||||||||528
1755168000000|2025-08-14 10:40:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|2539
1755168300000|2025-08-14 10:45:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|1641
1755168600000|2025-08-14 10:50:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1245
1755168900000|2025-08-14 10:55:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|591
1755169200000|2025-08-14 11:00:00|||||||||483
1755169500000|2025-08-14 11:05:00|||||||||708
1755169800000|2025-08-14 11:10:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|2511
1755170100000|2025-08-14 11:15:00|||||||||1925
1755170400000|2025-08-14 11:20:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|2737
1755170700000|2025-08-14 11:25:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1671
1755171000000|2025-08-14 11:30:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|21925
1755171300000|2025-08-14 11:35:00|11238.7|11234.7|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|1055
1755171600000|2025-08-14 11:40:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1459
1755171900000|2025-08-14 11:45:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|5119
1755172200000|2025-08-14 11:50:00|11241.8|11237.8|11241.8|11237.8|11242.6|11238.6|11241.8|11237.8|3719
1755172500000|2025-08-14 11:55:00|11243.4|11239.4|11245|11241|11245|11241|11241.8|11237.8|4190
1755172800000|2025-08-14 12:00:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2448
1755173100000|2025-08-14 12:05:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|3764
1755173400000|2025-08-14 12:10:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|3148
1755173700000|2025-08-14 12:15:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|2299
1755174000000|2025-08-14 12:20:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|6614
1755174300000|2025-08-14 12:25:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|5813
1755174600000|2025-08-14 12:30:00|11232.5|11228.5|11215.3|11211.3|11232.5|11228.5|11205.9|11201.9|45775
1755174900000|2025-08-14 12:35:00|11216.8|11212.8|11221.5|11217.5|11224.7|11220.7|11215.3|11211.3|20965
1755175200000|2025-08-14 12:40:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11215.3|11211.3|12620
1755175500000|2025-08-14 12:45:00|11218.4|11214.4|11223.1|11219.1|11224.7|11220.7|11218.4|11214.4|6748
1755175800000|2025-08-14 12:50:00|11221.5|11217.5|11215.3|11211.3|11224.7|11220.7|11215.3|11211.3|7925
1755176100000|2025-08-14 12:55:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|11324
1755176400000|2025-08-14 13:00:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11207.5|11203.5|13172
1755176700000|2025-08-14 13:05:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11205.9|11201.9|12697
1755177000000|2025-08-14 13:10:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11205.9|11201.9|10617
1755177300000|2025-08-14 13:15:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|11278
1755177600000|2025-08-14 13:20:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|9493
1755177900000|2025-08-14 13:25:00|11199.7|11195.7|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|13860
1755178200000|2025-08-14 13:30:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|3913
1755178500000|2025-08-14 13:35:00|11196.5|11192.5|11199.7|11195.7|11201.2|11197.2|11196.5|11192.5|10149
1755178800000|2025-08-14 13:40:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|8346
1755179100000|2025-08-14 13:45:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|6428
1755179400000|2025-08-14 13:50:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|3408
1755179700000|2025-08-14 13:55:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|3071
1755180000000|2025-08-14 14:00:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11195|11191|6877
1755180300000|2025-08-14 14:05:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|4444
1755180600000|2025-08-14 14:10:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|3652
1755180900000|2025-08-14 14:15:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|2340
1755181200000|2025-08-14 14:20:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|3880
1755181500000|2025-08-14 14:25:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|3418
1755181800000|2025-08-14 14:30:00|11199.7|11195.7|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|7087
1755182100000|2025-08-14 14:35:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|4852
1755182400000|2025-08-14 14:40:00|||||||||1238
1755182700000|2025-08-14 14:45:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1369
1755183000000|2025-08-14 14:50:00|11198.9|11194.9|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1992
1755183300000|2025-08-14 14:55:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|2041
1755183600000|2025-08-14 15:00:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|5759
1755183900000|2025-08-14 15:05:00|11195|11191|11191.8|11187.8|11195|11191|11191.8|11187.8|4762
1755184200000|2025-08-14 15:10:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|3854
1755184500000|2025-08-14 15:15:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|3796
1755184800000|2025-08-14 15:20:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|4698
1755185100000|2025-08-14 15:25:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|8155
1755185400000|2025-08-14 15:30:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|4840
1755185700000|2025-08-14 15:35:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|4875
1755186000000|2025-08-14 15:40:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|10394
1755186300000|2025-08-14 15:45:00|11180.9|11176.9|11184|11180|11184|11180|11180.9|11176.9|4877
1755186600000|2025-08-14 15:50:00|11182.5|11178.5|11180.9|11176.9|11184|11180|11180.9|11176.9|7609
1755186900000|2025-08-14 15:55:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|8593
1755187200000|2025-08-14 16:00:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|4169
1755187500000|2025-08-14 16:05:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|5975
1755187800000|2025-08-14 16:10:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|9897
1755188100000|2025-08-14 16:15:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|11667
1755188400000|2025-08-14 16:20:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1679
1755188700000|2025-08-14 16:25:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2607
1755189000000|2025-08-14 16:30:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|3347
1755189300000|2025-08-14 16:35:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|10857
1755189600000|2025-08-14 16:40:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1181
1755189900000|2025-08-14 16:45:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|2867
1755190200000|2025-08-14 16:50:00|||||||||711
1755190500000|2025-08-14 16:55:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|3765
1755190800000|2025-08-14 17:00:00|11183.3|11179.3|11184|11180|11184|11180|11183.3|11179.3|2840
1755191100000|2025-08-14 17:05:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|6817
1755191400000|2025-08-14 17:10:00|||||||||870
1755191700000|2025-08-14 17:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|1351
1755192000000|2025-08-14 17:20:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|659
1755192300000|2025-08-14 17:25:00|11184|11180|11184|11180|11184|11180|11184|11180|1885
1755192600000|2025-08-14 17:30:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|2068
1755192900000|2025-08-14 17:35:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1623
1755193200000|2025-08-14 17:40:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|2562
1755193500000|2025-08-14 17:45:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|6456
1755193800000|2025-08-14 17:50:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|2174
1755194100000|2025-08-14 17:55:00|||||||||806
1755194400000|2025-08-14 18:00:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1961
1755194700000|2025-08-14 18:05:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|845
1755195000000|2025-08-14 18:10:00|||||||||895
1755195300000|2025-08-14 18:15:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|3502
1755195600000|2025-08-14 18:20:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1374
1755195900000|2025-08-14 18:25:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1197
1755196200000|2025-08-14 18:30:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3145
1755196500000|2025-08-14 18:35:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1218
1755196800000|2025-08-14 18:40:00|||||||||1385
1755197100000|2025-08-14 18:45:00|||||||||1160
1755197400000|2025-08-14 18:50:00|||||||||1321
1755197700000|2025-08-14 18:55:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|8682
1755198000000|2025-08-14 19:00:00|11184|11180|11184|11180|11184|11180|11184|11180|6543
1755198300000|2025-08-14 19:05:00|||||||||1380
1755198600000|2025-08-14 19:10:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|7121
1755198900000|2025-08-14 19:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|3006
1755199200000|2025-08-14 19:20:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|4884
1755199500000|2025-08-14 19:25:00|||||||||645
1755199800000|2025-08-14 19:30:00|||||||||1407
1755200100000|2025-08-14 19:35:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|694
1755200400000|2025-08-14 19:40:00|||||||||499
1755200700000|2025-08-14 19:45:00|||||||||709
1755201000000|2025-08-14 19:50:00|||||||||1049
1755201300000|2025-08-14 19:55:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|2839
1755201600000|2025-08-14 20:00:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|4914
1755201900000|2025-08-14 20:05:00|||||||||1575
1755202200000|2025-08-14 20:10:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1903
1755202500000|2025-08-14 20:15:00|||||||||1039
1755202800000|2025-08-14 20:20:00|||||||||440
1755203100000|2025-08-14 20:25:00|||||||||646
1755203400000|2025-08-14 20:30:00|11184|11180|11184|11180|11184|11180|11184|11180|698
1755203700000|2025-08-14 20:35:00|||||||||693
1755204000000|2025-08-14 20:40:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1845
1755204300000|2025-08-14 20:45:00|||||||||2864
1755204600000|2025-08-14 20:50:00|||||||||1672
1755204900000|2025-08-14 20:55:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|2847
1755208800000|2025-08-14 22:00:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|3597
1755209100000|2025-08-14 22:05:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|716
1755209400000|2025-08-14 22:10:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|264
1755209700000|2025-08-14 22:15:00|||||||||80
1755210000000|2025-08-14 22:20:00|11181.7|11177.7|11182.5|11178.5|11182.5|11178.5|11181.7|11177.7|212
1755210300000|2025-08-14 22:25:00|||||||||209
1755210600000|2025-08-14 22:30:00|11184|11180|11184|11180|11184|11180|11184|11180|1035
1755210900000|2025-08-14 22:35:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|303
1755211200000|2025-08-14 22:40:00|11184.8|11180.8|11184|11180|11184.8|11180.8|11184|11180|409
1755211500000|2025-08-14 22:45:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|466
1755211800000|2025-08-14 22:50:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|338
1755212100000|2025-08-14 22:55:00|||||||||91
1755212400000|2025-08-14 23:00:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|591
1755212700000|2025-08-14 23:05:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|771
1755213000000|2025-08-14 23:10:00|||||||||3
1755213300000|2025-08-14 23:15:00|||||||||163
1755213600000|2025-08-14 23:20:00|||||||||408
1755213900000|2025-08-14 23:25:00|||||||||25
1755214200000|2025-08-14 23:30:00|||||||||57
1755214500000|2025-08-14 23:35:00|||||||||122
1755214800000|2025-08-14 23:40:00|||||||||1
1755215100000|2025-08-14 23:45:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|321
1755215400000|2025-08-14 23:50:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|226
1755215700000|2025-08-14 23:55:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|488
1755129600000|2025-08-14 00:00:00|11220|11216|11220|11216|11220|11216|11220|11216|361
1755129900000|2025-08-14 00:05:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|715
1755130200000|2025-08-14 00:10:00|||||||||59
1755130500000|2025-08-14 00:15:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11220|11216|1147
1755130800000|2025-08-14 00:20:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|419
1755131100000|2025-08-14 00:25:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11223.1|11219.1|757
1755131400000|2025-08-14 00:30:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|753
1755131700000|2025-08-14 00:35:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1125
1755132000000|2025-08-14 00:40:00|||||||||288
1755132300000|2025-08-14 00:45:00|11225.4|11221.4|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|833
1755132600000|2025-08-14 00:50:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|602
1755132900000|2025-08-14 00:55:00|11225.4|11221.4|11224.7|11220.7|11225.4|11221.4|11224.7|11220.7|432
1755133200000|2025-08-14 01:00:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|646
1755133500000|2025-08-14 01:05:00|11227.8|11223.8|11226.2|11222.2|11227.8|11223.8|11226.2|11222.2|431
1755133800000|2025-08-14 01:10:00|||||||||83
1755134100000|2025-08-14 01:15:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|84
1755134400000|2025-08-14 01:20:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|1027
1755134700000|2025-08-14 01:25:00|||||||||270
1755135000000|2025-08-14 01:30:00|11226.2|11222.2|11224.7|11220.7|11227.8|11223.8|11224.7|11220.7|654
1755135300000|2025-08-14 01:35:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|312
1755135600000|2025-08-14 01:40:00|||||||||54
1755135900000|2025-08-14 01:45:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|397
1755136200000|2025-08-14 01:50:00|||||||||29
1755136500000|2025-08-14 01:55:00|||||||||200
1755136800000|2025-08-14 02:00:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|869
1755137100000|2025-08-14 02:05:00|||||||||118
1755137400000|2025-08-14 02:10:00|||||||||174
1755137700000|2025-08-14 02:15:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|550
1755138000000|2025-08-14 02:20:00|||||||||67
1755138300000|2025-08-14 02:25:00|||||||||2
1755138600000|2025-08-14 02:30:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|1346
1755138900000|2025-08-14 02:35:00|11224.7|11220.7|11226.2|11222.2|11226.2|11222.2|11224.7|11220.7|102
1755139200000|2025-08-14 02:40:00|||||||||6
1755139500000|2025-08-14 02:45:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|467
1755139800000|2025-08-14 02:50:00|||||||||161
1755140100000|2025-08-14 02:55:00|||||||||253
1755140400000|2025-08-14 03:00:00|||||||||100
1755140700000|2025-08-14 03:05:00|||||||||214
1755141000000|2025-08-14 03:10:00|||||||||225
1755141600000|2025-08-14 03:20:00|||||||||45
1755141900000|2025-08-14 03:25:00|||||||||173
1755142200000|2025-08-14 03:30:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|621
1755142500000|2025-08-14 03:35:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|507
1755142800000|2025-08-14 03:40:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|174
1755143100000|2025-08-14 03:45:00|||||||||138
1755143400000|2025-08-14 03:50:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|485
1755143700000|2025-08-14 03:55:00|||||||||72
1755144000000|2025-08-14 04:00:00|||||||||6
1755144300000|2025-08-14 04:05:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|353
1755144600000|2025-08-14 04:10:00|11223.9|11219.9|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|131
1755144900000|2025-08-14 04:15:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|106
1755145200000|2025-08-14 04:20:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|309
1755145500000|2025-08-14 04:25:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|221
1755145800000|2025-08-14 04:30:00|||||||||724
1755146100000|2025-08-14 04:35:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|496
1755146400000|2025-08-14 04:40:00|||||||||89
1755146700000|2025-08-14 04:45:00|||||||||129
1755147000000|2025-08-14 04:50:00|||||||||122
1755147300000|2025-08-14 04:55:00|||||||||87
1755147600000|2025-08-14 05:00:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|642
1755147900000|2025-08-14 05:05:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|51
1755148200000|2025-08-14 05:10:00|||||||||114
1755148500000|2025-08-14 05:15:00|||||||||26
1755148800000|2025-08-14 05:20:00|11220|11216|11220|11216|11220|11216|11220|11216|295
1755149100000|2025-08-14 05:25:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|108
1755149400000|2025-08-14 05:30:00|||||||||70
1755149700000|2025-08-14 05:35:00|||||||||15
1755150000000|2025-08-14 05:40:00|||||||||441
1755150300000|2025-08-14 05:45:00|11220|11216|11220|11216|11220|11216|11220|11216|335
1755150600000|2025-08-14 05:50:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|410
1755150900000|2025-08-14 05:55:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|150
1755151200000|2025-08-14 06:00:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|1612
1755151500000|2025-08-14 06:05:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|1435
1755151800000|2025-08-14 06:10:00|11223.1|11219.1|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|2449
1755152100000|2025-08-14 06:15:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11223.1|11219.1|2479
1755152400000|2025-08-14 06:20:00|||||||||299
1755152700000|2025-08-14 06:25:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1028
1755153000000|2025-08-14 06:30:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1537
1755153300000|2025-08-14 06:35:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1318
1755153600000|2025-08-14 06:40:00|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|11226.2|11222.2|832
1755153900000|2025-08-14 06:45:00|||||||||43
1755154200000|2025-08-14 06:50:00|11227.8|11223.8|11230.9|11226.9|11230.9|11226.9|11227.8|11223.8|3413
1755154500000|2025-08-14 06:55:00|11229.3|11225.3|11234|11230|11235.6|11231.6|11229.3|11225.3|5377
1755154800000|2025-08-14 07:00:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11232.5|11228.5|3959
1755155100000|2025-08-14 07:05:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|2049
1755155400000|2025-08-14 07:10:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11234|11230|1931
1755155700000|2025-08-14 07:15:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|3349
1755156000000|2025-08-14 07:20:00|11234|11230|11234|11230|11234|11230|11234|11230|371
1755156300000|2025-08-14 07:25:00|11234.8|11230.8|11235.6|11231.6|11235.6|11231.6|11234|11230|2724
1755156600000|2025-08-14 07:30:00|11234|11230|11234|11230|11234|11230|11234|11230|1390
1755156900000|2025-08-14 07:35:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|813
1755157200000|2025-08-14 07:40:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|778
1755157500000|2025-08-14 07:45:00|11234|11230|11235.6|11231.6|11235.6|11231.6|11234|11230|1598
1755157800000|2025-08-14 07:50:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|1117
1755158100000|2025-08-14 07:55:00|||||||||985
1755158400000|2025-08-14 08:00:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|2813
1755158700000|2025-08-14 08:05:00|||||||||1174
1755159000000|2025-08-14 08:10:00|||||||||396
1755159300000|2025-08-14 08:15:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|1472
1755159600000|2025-08-14 08:20:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11234|11230|596
1755159900000|2025-08-14 08:25:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2026
1755160200000|2025-08-14 08:30:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|3416
1755160500000|2025-08-14 08:35:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1088
1755160800000|2025-08-14 08:40:00|11237.2|11233.2|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|2876
1755161100000|2025-08-14 08:45:00|11236.4|11232.4|11237.2|11233.2|11237.2|11233.2|11236.4|11232.4|922
1755161400000|2025-08-14 08:50:00|||||||||471
1755161700000|2025-08-14 08:55:00|11235.6|11231.6|11235.6|11231.6|11237.2|11233.2|11235.6|11231.6|1235
1755162000000|2025-08-14 09:00:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|545
1755162300000|2025-08-14 09:05:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1010
1755162600000|2025-08-14 09:10:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|5594
1755162900000|2025-08-14 09:15:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1532
1755163200000|2025-08-14 09:20:00|||||||||566
1755163500000|2025-08-14 09:25:00|||||||||711
1755163800000|2025-08-14 09:30:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|456
1755164100000|2025-08-14 09:35:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|1855
1755164400000|2025-08-14 09:40:00|11240.3|11236.3|11238.7|11234.7|11240.3|11236.3|11238.7|11234.7|1236
1755164700000|2025-08-14 09:45:00|||||||||222
1755165000000|2025-08-14 09:50:00|||||||||674
1755165300000|2025-08-14 09:55:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|2340
1755165600000|2025-08-14 10:00:00|11235.6|11231.6|11234|11230|11237.2|11233.2|11234|11230|6052
1755165900000|2025-08-14 10:05:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|5252
1755166200000|2025-08-14 10:10:00|11234.8|11230.8|11234|11230|11235.6|11231.6|11234|11230|1459
1755166500000|2025-08-14 10:15:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|983
1755166800000|2025-08-14 10:20:00|11232.5|11228.5|11234|11230|11234|11230|11232.5|11228.5|969
1755167100000|2025-08-14 10:25:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|427
1755167400000|2025-08-14 10:30:00|||||||||525
1755167700000|2025-08-14 10:35:00|||||||||528
1755168000000|2025-08-14 10:40:00|11234|11230|11234|11230|11235.6|11231.6|11234|11230|2539
1755168300000|2025-08-14 10:45:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|1641
1755168600000|2025-08-14 10:50:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|1245
1755168900000|2025-08-14 10:55:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|591
1755169200000|2025-08-14 11:00:00|||||||||483
1755169500000|2025-08-14 11:05:00|||||||||708
1755169800000|2025-08-14 11:10:00|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|11238.7|11234.7|2511
1755170100000|2025-08-14 11:15:00|||||||||1925
1755170400000|2025-08-14 11:20:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|2737
1755170700000|2025-08-14 11:25:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1671
1755171000000|2025-08-14 11:30:00|11238.7|11234.7|11237.2|11233.2|11238.7|11234.7|11237.2|11233.2|21925
1755171300000|2025-08-14 11:35:00|11238.7|11234.7|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|1055
1755171600000|2025-08-14 11:40:00|11238.7|11234.7|11240.3|11236.3|11240.3|11236.3|11238.7|11234.7|1459
1755171900000|2025-08-14 11:45:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|5119
1755172200000|2025-08-14 11:50:00|11241.8|11237.8|11241.8|11237.8|11242.6|11238.6|11241.8|11237.8|3719
1755172500000|2025-08-14 11:55:00|11243.4|11239.4|11245|11241|11245|11241|11241.8|11237.8|4190
1755172800000|2025-08-14 12:00:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|2448
1755173100000|2025-08-14 12:05:00|11240.3|11236.3|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|3764
1755173400000|2025-08-14 12:10:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|3148
1755173700000|2025-08-14 12:15:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|2299
1755174000000|2025-08-14 12:20:00|11240.3|11236.3|11241.8|11237.8|11243.4|11239.4|11240.3|11236.3|6614
1755174300000|2025-08-14 12:25:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|5813
1755174600000|2025-08-14 12:30:00|11232.5|11228.5|11215.3|11211.3|11232.5|11228.5|11205.9|11201.9|45775
1755174900000|2025-08-14 12:35:00|11216.8|11212.8|11221.5|11217.5|11224.7|11220.7|11215.3|11211.3|20965
1755175200000|2025-08-14 12:40:00|11223.1|11219.1|11220|11216|11223.1|11219.1|11215.3|11211.3|12620
1755175500000|2025-08-14 12:45:00|11218.4|11214.4|11223.1|11219.1|11224.7|11220.7|11218.4|11214.4|6748
1755175800000|2025-08-14 12:50:00|11221.5|11217.5|11215.3|11211.3|11224.7|11220.7|11215.3|11211.3|7925
1755176100000|2025-08-14 12:55:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|11324
1755176400000|2025-08-14 13:00:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11207.5|11203.5|13172
1755176700000|2025-08-14 13:05:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11205.9|11201.9|12697
1755177000000|2025-08-14 13:10:00|11209|11205|11207.5|11203.5|11210.6|11206.6|11205.9|11201.9|10617
1755177300000|2025-08-14 13:15:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11202.8|11198.8|11278
1755177600000|2025-08-14 13:20:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|9493
1755177900000|2025-08-14 13:25:00|11199.7|11195.7|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|13860
1755178200000|2025-08-14 13:30:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|3913
1755178500000|2025-08-14 13:35:00|11196.5|11192.5|11199.7|11195.7|11201.2|11197.2|11196.5|11192.5|10149
1755178800000|2025-08-14 13:40:00|11201.2|11197.2|11199.7|11195.7|11201.2|11197.2|11198.1|11194.1|8346
1755179100000|2025-08-14 13:45:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|6428
1755179400000|2025-08-14 13:50:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|3408
1755179700000|2025-08-14 13:55:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|3071
1755180000000|2025-08-14 14:00:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11195|11191|6877
1755180300000|2025-08-14 14:05:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|4444
1755180600000|2025-08-14 14:10:00|11199.7|11195.7|11199.7|11195.7|11201.2|11197.2|11199.7|11195.7|3652
1755180900000|2025-08-14 14:15:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|2340
1755181200000|2025-08-14 14:20:00|11198.1|11194.1|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|3880
1755181500000|2025-08-14 14:25:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|3418
1755181800000|2025-08-14 14:30:00|11199.7|11195.7|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|7087
1755182100000|2025-08-14 14:35:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|4852
1755182400000|2025-08-14 14:40:00|||||||||1238
1755182700000|2025-08-14 14:45:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1369
1755183000000|2025-08-14 14:50:00|11198.9|11194.9|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1992
1755183300000|2025-08-14 14:55:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|2041
1755183600000|2025-08-14 15:00:00|11196.5|11192.5|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|5759
1755183900000|2025-08-14 15:05:00|11195|11191|11191.8|11187.8|11195|11191|11191.8|11187.8|4762
1755184200000|2025-08-14 15:10:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|3854
1755184500000|2025-08-14 15:15:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|3796
1755184800000|2025-08-14 15:20:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|4698
1755185100000|2025-08-14 15:25:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|8155
1755185400000|2025-08-14 15:30:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|4840
1755185700000|2025-08-14 15:35:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|4875
1755186000000|2025-08-14 15:40:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|10394
1755186300000|2025-08-14 15:45:00|11180.9|11176.9|11184|11180|11184|11180|11180.9|11176.9|4877
1755186600000|2025-08-14 15:50:00|11182.5|11178.5|11180.9|11176.9|11184|11180|11180.9|11176.9|7609
1755186900000|2025-08-14 15:55:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|8593
1755187200000|2025-08-14 16:00:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|4169
1755187500000|2025-08-14 16:05:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|5975
1755187800000|2025-08-14 16:10:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|9897
1755188100000|2025-08-14 16:15:00|11179.3|11175.3|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|11667
1755188400000|2025-08-14 16:20:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1679
1755188700000|2025-08-14 16:25:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2607
1755189000000|2025-08-14 16:30:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|3347
1755189300000|2025-08-14 16:35:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|10857
1755189600000|2025-08-14 16:40:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1181
1755189900000|2025-08-14 16:45:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|2867
1755190200000|2025-08-14 16:50:00|||||||||711
1755190500000|2025-08-14 16:55:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|3765
1755190800000|2025-08-14 17:00:00|11183.3|11179.3|11184|11180|11184|11180|11183.3|11179.3|2840
1755191100000|2025-08-14 17:05:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|6817
1755191400000|2025-08-14 17:10:00|||||||||870
1755191700000|2025-08-14 17:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|1351
1755192000000|2025-08-14 17:20:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|659
1755192300000|2025-08-14 17:25:00|11184|11180|11184|11180|11184|11180|11184|11180|1885
1755192600000|2025-08-14 17:30:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|2068
1755192900000|2025-08-14 17:35:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|1623
1755193200000|2025-08-14 17:40:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|2562
1755193500000|2025-08-14 17:45:00|11184|11180|11184|11180|11185.6|11181.6|11182.5|11178.5|6456
1755193800000|2025-08-14 17:50:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|2174
1755194100000|2025-08-14 17:55:00|||||||||806
1755194400000|2025-08-14 18:00:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1961
1755194700000|2025-08-14 18:05:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|845
1755195000000|2025-08-14 18:10:00|||||||||895
1755195300000|2025-08-14 18:15:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|3502
1755195600000|2025-08-14 18:20:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1374
1755195900000|2025-08-14 18:25:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1197
1755196200000|2025-08-14 18:30:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3145
1755196500000|2025-08-14 18:35:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1218
1755196800000|2025-08-14 18:40:00|||||||||1385
1755197100000|2025-08-14 18:45:00|||||||||1160
1755197400000|2025-08-14 18:50:00|||||||||1321
1755197700000|2025-08-14 18:55:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|8682
1755198000000|2025-08-14 19:00:00|11184|11180|11184|11180|11184|11180|11184|11180|6543
1755198300000|2025-08-14 19:05:00|||||||||1380
1755198600000|2025-08-14 19:10:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|7121
1755198900000|2025-08-14 19:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|3006
1755199200000|2025-08-14 19:20:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|4884
1755199500000|2025-08-14 19:25:00|||||||||645
1755199800000|2025-08-14 19:30:00|||||||||1407
1755200100000|2025-08-14 19:35:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|694
1755200400000|2025-08-14 19:40:00|||||||||499
1755200700000|2025-08-14 19:45:00|||||||||709
1755201000000|2025-08-14 19:50:00|||||||||1049
1755201300000|2025-08-14 19:55:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|2839
1755201600000|2025-08-14 20:00:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|4914
1755201900000|2025-08-14 20:05:00|||||||||1575
1755202200000|2025-08-14 20:10:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1903
1755202500000|2025-08-14 20:15:00|||||||||1039
1755202800000|2025-08-14 20:20:00|||||||||440
1755203100000|2025-08-14 20:25:00|||||||||646
1755203400000|2025-08-14 20:30:00|11184|11180|11184|11180|11184|11180|11184|11180|698
1755203700000|2025-08-14 20:35:00|||||||||693
1755204000000|2025-08-14 20:40:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1845
1755204300000|2025-08-14 20:45:00|||||||||2864
1755204600000|2025-08-14 20:50:00|||||||||1672
1755204900000|2025-08-14 20:55:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|2847
1755208800000|2025-08-14 22:00:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|3597
1755209100000|2025-08-14 22:05:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|716
1755209400000|2025-08-14 22:10:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|264
1755209700000|2025-08-14 22:15:00|||||||||80
1755210000000|2025-08-14 22:20:00|11181.7|11177.7|11182.5|11178.5|11182.5|11178.5|11181.7|11177.7|212
1755210300000|2025-08-14 22:25:00|||||||||209
1755210600000|2025-08-14 22:30:00|11184|11180|11184|11180|11184|11180|11184|11180|1035
1755210900000|2025-08-14 22:35:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|303
1755211200000|2025-08-14 22:40:00|11184.8|11180.8|11184|11180|11184.8|11180.8|11184|11180|409
1755211500000|2025-08-14 22:45:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|466
1755211800000|2025-08-14 22:50:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|338
1755212100000|2025-08-14 22:55:00|||||||||91
1755212400000|2025-08-14 23:00:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|591
1755212700000|2025-08-14 23:05:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|771
1755213000000|2025-08-14 23:10:00|||||||||3
1755213300000|2025-08-14 23:15:00|||||||||163
1755213600000|2025-08-14 23:20:00|||||||||408
1755213900000|2025-08-14 23:25:00|||||||||25
1755214200000|2025-08-14 23:30:00|||||||||57
1755214500000|2025-08-14 23:35:00|||||||||122
1755214800000|2025-08-14 23:40:00|||||||||1
1755215100000|2025-08-14 23:45:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|321
1755215400000|2025-08-14 23:50:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|226
1755215700000|2025-08-14 23:55:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|488
1755216000000|2025-08-15 00:00:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|647
1755216300000|2025-08-15 00:05:00|||||||||354
1755216600000|2025-08-15 00:10:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|354
1755216900000|2025-08-15 00:15:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1002
1755217200000|2025-08-15 00:20:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|754
1755217500000|2025-08-15 00:25:00|||||||||202
1755217800000|2025-08-15 00:30:00|||||||||209
1755218100000|2025-08-15 00:35:00|||||||||148
1755218400000|2025-08-15 00:40:00|||||||||171
1755218700000|2025-08-15 00:45:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|768
1755219000000|2025-08-15 00:50:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|857
1755219300000|2025-08-15 00:55:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|453
1755219600000|2025-08-15 01:00:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|371
1755219900000|2025-08-15 01:05:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|266
1755220200000|2025-08-15 01:10:00|||||||||55
1755220500000|2025-08-15 01:15:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|179
1755220800000|2025-08-15 01:20:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|560
1755221100000|2025-08-15 01:25:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|399
1755221400000|2025-08-15 01:30:00|||||||||1183
1755221700000|2025-08-15 01:35:00|||||||||622
1755222000000|2025-08-15 01:40:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|416
1755222300000|2025-08-15 01:45:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|713
1755222600000|2025-08-15 01:50:00|||||||||205
1755222900000|2025-08-15 01:55:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|1268
1755223200000|2025-08-15 02:00:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|485
1755223500000|2025-08-15 02:05:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|346
1755223800000|2025-08-15 02:10:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|419
1755224100000|2025-08-15 02:15:00|||||||||204
1755224400000|2025-08-15 02:20:00|||||||||862
1755224700000|2025-08-15 02:25:00|||||||||32
1755225000000|2025-08-15 02:30:00|||||||||128
1755225300000|2025-08-15 02:35:00|||||||||31
1755225600000|2025-08-15 02:40:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1284
1755225900000|2025-08-15 02:45:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1196
1755226200000|2025-08-15 02:50:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|141
1755226500000|2025-08-15 02:55:00|11195|11191|11195|11191|11195|11191|11195|11191|176
1755226800000|2025-08-15 03:00:00|||||||||112
1755227100000|2025-08-15 03:05:00|||||||||432
1755227400000|2025-08-15 03:10:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|633
1755227700000|2025-08-15 03:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|265
1755228000000|2025-08-15 03:20:00|||||||||105
1755228300000|2025-08-15 03:25:00|||||||||40
1755228600000|2025-08-15 03:30:00|||||||||11
1755228900000|2025-08-15 03:35:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|930
1755229200000|2025-08-15 03:40:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|262
1755229500000|2025-08-15 03:45:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|165
1755229800000|2025-08-15 03:50:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|166
1755230100000|2025-08-15 03:55:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|435
1755230400000|2025-08-15 04:00:00|||||||||196
1755230700000|2025-08-15 04:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|534
1755231000000|2025-08-15 04:10:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|359
1755231300000|2025-08-15 04:15:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|317
1755231600000|2025-08-15 04:20:00|||||||||22
1755231900000|2025-08-15 04:25:00|||||||||7
1755232200000|2025-08-15 04:30:00|||||||||167
1755232800000|2025-08-15 04:40:00|||||||||109
1755233100000|2025-08-15 04:45:00|||||||||56
1755233400000|2025-08-15 04:50:00|||||||||15
1755233700000|2025-08-15 04:55:00|||||||||12
1755234000000|2025-08-15 05:00:00|||||||||59
1755234300000|2025-08-15 05:05:00|||||||||115
1755234600000|2025-08-15 05:10:00|11195|11191|11195|11191|11195|11191|11195|11191|142
1755234900000|2025-08-15 05:15:00|||||||||203
1755235200000|2025-08-15 05:20:00|||||||||220
1755235500000|2025-08-15 05:25:00|||||||||59
1755235800000|2025-08-15 05:30:00|||||||||11
1755236100000|2025-08-15 05:35:00|||||||||49
1755236400000|2025-08-15 05:40:00|||||||||136
1755236700000|2025-08-15 05:45:00|||||||||376
1755237000000|2025-08-15 05:50:00|||||||||71
1755237300000|2025-08-15 05:55:00|||||||||132
1755237600000|2025-08-15 06:00:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|1205
1755237900000|2025-08-15 06:05:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|395
1755238200000|2025-08-15 06:10:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|386
1755238500000|2025-08-15 06:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|824
1755238800000|2025-08-15 06:20:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|5514
1755239100000|2025-08-15 06:25:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|1359
1755239400000|2025-08-15 06:30:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1479
1755239700000|2025-08-15 06:35:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|1074
1755240000000|2025-08-15 06:40:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|312
1755240300000|2025-08-15 06:45:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|643
1755240600000|2025-08-15 06:50:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|572
1755240900000|2025-08-15 06:55:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|647
1755241200000|2025-08-15 07:00:00|11191.8|11187.8|11188.7|11184.7|11191.8|11187.8|11187.2|11183.2|1608
1755241500000|2025-08-15 07:05:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|2277
1755241800000|2025-08-15 07:10:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|1159
1755242100000|2025-08-15 07:15:00|11187.2|11183.2|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|2435
1755242400000|2025-08-15 07:20:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1019
1755242700000|2025-08-15 07:25:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|2536
1755243000000|2025-08-15 07:30:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1541
1755243300000|2025-08-15 07:35:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|680
1755243600000|2025-08-15 07:40:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|888
1755243900000|2025-08-15 07:45:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|810
1755244200000|2025-08-15 07:50:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|432
1755244500000|2025-08-15 07:55:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|459
1755244800000|2025-08-15 08:00:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|720
1755245100000|2025-08-15 08:05:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|898
1755245400000|2025-08-15 08:10:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|1358
1755245700000|2025-08-15 08:15:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|994
1755246000000|2025-08-15 08:20:00|11188.7|11184.7|11185.6|11181.6|11188.7|11184.7|11185.6|11181.6|2252
1755246300000|2025-08-15 08:25:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|504
1755246600000|2025-08-15 08:30:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|537
1755246900000|2025-08-15 08:35:00|||||||||332
1755247200000|2025-08-15 08:40:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|569
1755247500000|2025-08-15 08:45:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|817
1755247800000|2025-08-15 08:50:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|2932
1755248100000|2025-08-15 08:55:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|1080
1755248400000|2025-08-15 09:00:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|1145
1755248700000|2025-08-15 09:05:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|576
1755249000000|2025-08-15 09:10:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|996
1755249300000|2025-08-15 09:15:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|277
1755249600000|2025-08-15 09:20:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1540
1755249900000|2025-08-15 09:25:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1279
1755250200000|2025-08-15 09:30:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|527
1755250500000|2025-08-15 09:35:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|804
1755250800000|2025-08-15 09:40:00|||||||||234
1755251100000|2025-08-15 09:45:00|||||||||2334
1755251400000|2025-08-15 09:50:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|2583
1755251700000|2025-08-15 09:55:00|||||||||353
1755252000000|2025-08-15 10:00:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|674
1755252300000|2025-08-15 10:05:00|11182.5|11178.5|11184|11180|11184|11180|11182.5|11178.5|2055
1755252600000|2025-08-15 10:10:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|1236
1755252900000|2025-08-15 10:15:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|959
1755253200000|2025-08-15 10:20:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|645
1755253500000|2025-08-15 10:25:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|1499
1755253800000|2025-08-15 10:30:00|||||||||609
1755254100000|2025-08-15 10:35:00|||||||||681
1755254400000|2025-08-15 10:40:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|413
1755254700000|2025-08-15 10:45:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|618
1755255000000|2025-08-15 10:50:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1280
1755255300000|2025-08-15 10:55:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1007
1755255600000|2025-08-15 11:00:00|||||||||968
1755255900000|2025-08-15 11:05:00|||||||||294
1755256200000|2025-08-15 11:10:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1566
1755256500000|2025-08-15 11:15:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|505
1755256800000|2025-08-15 11:20:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|2002
1755257100000|2025-08-15 11:25:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1290
1755257400000|2025-08-15 11:30:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|3543
1755257700000|2025-08-15 11:35:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|604
1755258000000|2025-08-15 11:40:00|||||||||668
1755258300000|2025-08-15 11:45:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1024
1755258600000|2025-08-15 11:50:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2448
1755258900000|2025-08-15 11:55:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|3939
1755259200000|2025-08-15 12:00:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|2824
1755259500000|2025-08-15 12:05:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11180.9|11176.9|2622
1755259800000|2025-08-15 12:10:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11180.9|11176.9|3323
1755260100000|2025-08-15 12:15:00|11184|11180|11182.5|11178.5|11184|11180|11180.9|11176.9|4160
1755260400000|2025-08-15 12:20:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|14683
1755260700000|2025-08-15 12:25:00|11184|11180|11182.5|11178.5|11184|11180|11180.9|11176.9|4606
1755261000000|2025-08-15 12:30:00|11184|11180|11177.8|11173.8|11185.6|11181.6|11173.1|11169.1|20342
1755261300000|2025-08-15 12:35:00|11176.2|11172.2|11187.2|11183.2|11188.7|11184.7|11174.7|11170.7|12210
1755261600000|2025-08-15 12:40:00|11188.7|11184.7|11190.3|11186.3|11191.8|11187.8|11187.2|11183.2|15115
1755261900000|2025-08-15 12:45:00|11191.8|11187.8|11184|11180|11191.8|11187.8|11184|11180|7744
1755262200000|2025-08-15 12:50:00|11185.6|11181.6|11182.5|11178.5|11185.6|11181.6|11180.9|11176.9|18272
1755262500000|2025-08-15 12:55:00|11184|11180|11188.7|11184.7|11188.7|11184.7|11182.5|11178.5|5623
1755262800000|2025-08-15 13:00:00|11190.3|11186.3|11190.3|11186.3|11193.4|11189.4|11188.7|11184.7|7374
1755263100000|2025-08-15 13:05:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|5922
1755263400000|2025-08-15 13:10:00|11187.2|11183.2|11184|11180|11187.2|11183.2|11184|11180|5104
1755263700000|2025-08-15 13:15:00|11185.6|11181.6|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|3476
1755264000000|2025-08-15 13:20:00|11183.3|11179.3|11180.9|11176.9|11185.6|11181.6|11180.9|11176.9|2899
1755264300000|2025-08-15 13:25:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|3510
1755264600000|2025-08-15 13:30:00|11180.9|11176.9|11177.8|11173.8|11182.5|11178.5|11176.2|11172.2|3936
1755264900000|2025-08-15 13:35:00|11179.3|11175.3|11184|11180|11184|11180|11177.8|11173.8|2898
1755265200000|2025-08-15 13:40:00|11182.5|11178.5|11184|11180|11184|11180|11180.9|11176.9|1776
1755265500000|2025-08-15 13:45:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|4417
1755265800000|2025-08-15 13:50:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11184|11180|3364
1755266100000|2025-08-15 13:55:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|3580
1755266400000|2025-08-15 14:00:00|11184|11180|11184|11180|11185.6|11181.6|11179.3|11175.3|6448
1755266700000|2025-08-15 14:05:00|11182.5|11178.5|11179.3|11175.3|11184|11180|11179.3|11175.3|4714
1755267000000|2025-08-15 14:10:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|3701
1755267300000|2025-08-15 14:15:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|5955
1755267600000|2025-08-15 14:20:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|5635
1755267900000|2025-08-15 14:25:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|4824
1755268200000|2025-08-15 14:30:00|11174.7|11170.7|11179.3|11175.3|11179.3|11175.3|11174.7|11170.7|3283
1755268500000|2025-08-15 14:35:00|11177.8|11173.8|11182.5|11178.5|11182.5|11178.5|11177.8|11173.8|3084
1755268800000|2025-08-15 14:40:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|4096
1755269100000|2025-08-15 14:45:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|855
1755269400000|2025-08-15 14:50:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|1134
1755269700000|2025-08-15 14:55:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|7480
1755270000000|2025-08-15 15:00:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|2216
1755270300000|2025-08-15 15:05:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|4831
1755270600000|2025-08-15 15:10:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|1691
1755270900000|2025-08-15 15:15:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|2210
1755271200000|2025-08-15 15:20:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1592
1755271500000|2025-08-15 15:25:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11174.7|11170.7|5939
1755271800000|2025-08-15 15:30:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|3108
1755272100000|2025-08-15 15:35:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1709
1755272400000|2025-08-15 15:40:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|3269
1755272700000|2025-08-15 15:45:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1676
1755273000000|2025-08-15 15:50:00|11170|11166|11170|11166|11171.5|11167.5|11168.4|11164.4|7346
1755273300000|2025-08-15 15:55:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|2951
1755273600000|2025-08-15 16:00:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|2167
1755273900000|2025-08-15 16:05:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|3913
1755274200000|2025-08-15 16:10:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|1167
1755274500000|2025-08-15 16:15:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1827
1755274800000|2025-08-15 16:20:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|3907
1755275100000|2025-08-15 16:25:00|||||||||3520
1755275400000|2025-08-15 16:30:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|1703
1755275700000|2025-08-15 16:35:00|11162.9|11158.9|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|8052
1755276000000|2025-08-15 16:40:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|8286
1755276300000|2025-08-15 16:45:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|2436
1755276600000|2025-08-15 16:50:00|||||||||1862
1755276900000|2025-08-15 16:55:00|||||||||2110
1755277200000|2025-08-15 17:00:00|||||||||1070
1755277500000|2025-08-15 17:05:00|||||||||1506
1755277800000|2025-08-15 17:10:00|||||||||857
1755278100000|2025-08-15 17:15:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|51554
1755278400000|2025-08-15 17:20:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|3874
1755278700000|2025-08-15 17:25:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|8265
1755279000000|2025-08-15 17:30:00|||||||||1026
1755279300000|2025-08-15 17:35:00|||||||||1656
1755279600000|2025-08-15 17:40:00|||||||||1395
1755279900000|2025-08-15 17:45:00|||||||||2190
1755280200000|2025-08-15 17:50:00|11157.5|11153.5|11160.6|11156.6|11160.6|11156.6|11157.5|11153.5|3384
1755280500000|2025-08-15 17:55:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|3569
1755280800000|2025-08-15 18:00:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1077
1755281100000|2025-08-15 18:05:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11159|11155|11860
1755281400000|2025-08-15 18:10:00|||||||||1770
1755281700000|2025-08-15 18:15:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|4583
1755282000000|2025-08-15 18:20:00|||||||||2362
1755282300000|2025-08-15 18:25:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|3290
1755282600000|2025-08-15 18:30:00|||||||||703
1755282900000|2025-08-15 18:35:00|||||||||1434
1755283200000|2025-08-15 18:40:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1488
1755283500000|2025-08-15 18:45:00|||||||||872
1755283800000|2025-08-15 18:50:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|4516
1755284100000|2025-08-15 18:55:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|5577
1755284400000|2025-08-15 19:00:00|||||||||6087
1755284700000|2025-08-15 19:05:00|||||||||1945
1755285000000|2025-08-15 19:10:00|||||||||1295
1755285300000|2025-08-15 19:15:00|||||||||653
1755285600000|2025-08-15 19:20:00|||||||||581
1755285900000|2025-08-15 19:25:00|||||||||468
1755286200000|2025-08-15 19:30:00|||||||||1274
1755286500000|2025-08-15 19:35:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|2740
1755286800000|2025-08-15 19:40:00|||||||||1293
1755287100000|2025-08-15 19:45:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|834
1755287400000|2025-08-15 19:50:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|274
1755287700000|2025-08-15 19:55:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|2161
1755288000000|2025-08-15 20:00:00|11163.7|11159.7|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|4107
1755288300000|2025-08-15 20:05:00|||||||||253
1755288600000|2025-08-15 20:10:00|||||||||3141
1755288900000|2025-08-15 20:15:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|1400
1755289200000|2025-08-15 20:20:00|||||||||456
1755289500000|2025-08-15 20:25:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|596
1755289800000|2025-08-15 20:30:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|1747
1755290100000|2025-08-15 20:35:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|2171
1755290400000|2025-08-15 20:40:00|||||||||1072
1755290700000|2025-08-15 20:45:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|579
1755291000000|2025-08-15 20:50:00|||||||||2468
1755291300000|2025-08-15 20:55:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|2485
1755468000000|2025-08-17 22:00:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11162.2|11158.2|1869
1755468300000|2025-08-17 22:05:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|119
1755468600000|2025-08-17 22:10:00|||||||||14
1755468900000|2025-08-17 22:15:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|585
1755469200000|2025-08-17 22:20:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|234
1755469500000|2025-08-17 22:25:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|202
1755469800000|2025-08-17 22:30:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|174
1755470100000|2025-08-17 22:35:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|529
1755470400000|2025-08-17 22:40:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|244
1755470700000|2025-08-17 22:45:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|111
1755471000000|2025-08-17 22:50:00|||||||||5
1755471300000|2025-08-17 22:55:00|||||||||5
1755471600000|2025-08-17 23:00:00|11170|11166|11166.8|11162.8|11170|11166|11166.8|11162.8|544
1755471900000|2025-08-17 23:05:00|||||||||43
1755472200000|2025-08-17 23:10:00|||||||||1
1755472500000|2025-08-17 23:15:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|206
1755472800000|2025-08-17 23:20:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|397
1755473100000|2025-08-17 23:25:00|||||||||151
1755473400000|2025-08-17 23:30:00|||||||||66
1755473700000|2025-08-17 23:35:00|||||||||106
1755474000000|2025-08-17 23:40:00|||||||||678
1755474300000|2025-08-17 23:45:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|733
1755474600000|2025-08-17 23:50:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|129
1755474900000|2025-08-17 23:55:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|294
1755475200000|2025-08-18 00:00:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|610
1755475500000|2025-08-18 00:05:00|||||||||19
1755475800000|2025-08-18 00:10:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|595
1755476100000|2025-08-18 00:15:00|11168.4|11164.4|11170|11166|11170|11166|11166.8|11162.8|401
1755476400000|2025-08-18 00:20:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|569
1755476700000|2025-08-18 00:25:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|627
1755477000000|2025-08-18 00:30:00|||||||||213
1755477300000|2025-08-18 00:35:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|2257
1755477600000|2025-08-18 00:40:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|630
1755477900000|2025-08-18 00:45:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|188
1755478200000|2025-08-18 00:50:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1059
1755478500000|2025-08-18 00:55:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|237
1755478800000|2025-08-18 01:00:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|327
1755479100000|2025-08-18 01:05:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|188
1755479400000|2025-08-18 01:10:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|350
1755479700000|2025-08-18 01:15:00|||||||||58
1755480000000|2025-08-18 01:20:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|222
1755480600000|2025-08-18 01:30:00|||||||||10
1755480900000|2025-08-18 01:35:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|331
1755481200000|2025-08-18 01:40:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|1073
1755481500000|2025-08-18 01:45:00|11173.9|11169.9|11173.1|11169.1|11173.9|11169.9|11173.1|11169.1|360
1755481800000|2025-08-18 01:50:00|||||||||216
1755482100000|2025-08-18 01:55:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|833
1755482400000|2025-08-18 02:00:00|||||||||529
1755482700000|2025-08-18 02:05:00|||||||||73
1755483000000|2025-08-18 02:10:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|538
1755483300000|2025-08-18 02:15:00|||||||||2751
1755483600000|2025-08-18 02:20:00|||||||||149
1755483900000|2025-08-18 02:25:00|||||||||164
1755484200000|2025-08-18 02:30:00|||||||||13
1755484500000|2025-08-18 02:35:00|||||||||206
1755484800000|2025-08-18 02:40:00|||||||||2
1755485100000|2025-08-18 02:45:00|||||||||702
1755485400000|2025-08-18 02:50:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|813
1755485700000|2025-08-18 02:55:00|||||||||55
1755486000000|2025-08-18 03:00:00|||||||||45
1755486300000|2025-08-18 03:05:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|288
1755486600000|2025-08-18 03:10:00|||||||||150
1755486900000|2025-08-18 03:15:00|||||||||97
1755487200000|2025-08-18 03:20:00|||||||||37
1755487500000|2025-08-18 03:25:00|||||||||279
1755487800000|2025-08-18 03:30:00|||||||||3
1755488400000|2025-08-18 03:40:00|||||||||392
1755488700000|2025-08-18 03:45:00|||||||||27
1755489000000|2025-08-18 03:50:00|||||||||22
1755489300000|2025-08-18 03:55:00|||||||||19
1755489600000|2025-08-18 04:00:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|585
1755489900000|2025-08-18 04:05:00|||||||||270
1755490200000|2025-08-18 04:10:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|621
1755490500000|2025-08-18 04:15:00|||||||||172
1755490800000|2025-08-18 04:20:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|902
1755491100000|2025-08-18 04:25:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|330
1755491400000|2025-08-18 04:30:00|||||||||112
1755491700000|2025-08-18 04:35:00|||||||||56
1755492000000|2025-08-18 04:40:00|||||||||59
1755492300000|2025-08-18 04:45:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|201
1755492600000|2025-08-18 04:50:00|||||||||26
1755492900000|2025-08-18 04:55:00|||||||||24
1755493200000|2025-08-18 05:00:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|670
1755493500000|2025-08-18 05:05:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|92
1755493800000|2025-08-18 05:10:00|||||||||18
1755494100000|2025-08-18 05:15:00|||||||||156
1755494400000|2025-08-18 05:20:00|||||||||40
1755494700000|2025-08-18 05:25:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|167
1755495000000|2025-08-18 05:30:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1028
1755495300000|2025-08-18 05:35:00|||||||||13
1755495600000|2025-08-18 05:40:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|78
1755495900000|2025-08-18 05:45:00|||||||||77
1755496200000|2025-08-18 05:50:00|||||||||128
1755496500000|2025-08-18 05:55:00|||||||||269
1755496800000|2025-08-18 06:00:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1186
1755497100000|2025-08-18 06:05:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|466
1755497400000|2025-08-18 06:10:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|265
1755497700000|2025-08-18 06:15:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1578
1755498000000|2025-08-18 06:20:00|||||||||165
1755498300000|2025-08-18 06:25:00|11173.1|11169.1|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|454
1755498600000|2025-08-18 06:30:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|843
1755498900000|2025-08-18 06:35:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|1258
1755499200000|2025-08-18 06:40:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|616
1755499500000|2025-08-18 06:45:00|11170|11166|11170|11166|11170|11166|11170|11166|273
1755499800000|2025-08-18 06:50:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|561
1755500100000|2025-08-18 06:55:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|1178
1755500400000|2025-08-18 07:00:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1693
1755500700000|2025-08-18 07:05:00|11174.7|11170.7|11177.8|11173.8|11177.8|11173.8|11173.1|11169.1|2514
1755501000000|2025-08-18 07:10:00|11176.2|11172.2|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|1532
1755501300000|2025-08-18 07:15:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1563
1755501600000|2025-08-18 07:20:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|2536
1755501900000|2025-08-18 07:25:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|846
1755502200000|2025-08-18 07:30:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1096
1755502500000|2025-08-18 07:35:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1253
1755502800000|2025-08-18 07:40:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1178
1755503100000|2025-08-18 07:45:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|577
1755503400000|2025-08-18 07:50:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|409
1755503700000|2025-08-18 07:55:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|449
1755504000000|2025-08-18 08:00:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1648
1755504300000|2025-08-18 08:05:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1215
1755504600000|2025-08-18 08:10:00|||||||||191
1755504900000|2025-08-18 08:15:00|||||||||250
1755505200000|2025-08-18 08:20:00|||||||||2035
1755505500000|2025-08-18 08:25:00|11184|11180|11184|11180|11184|11180|11184|11180|204
1755505800000|2025-08-18 08:30:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|669
1755506100000|2025-08-18 08:35:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1044
1755506400000|2025-08-18 08:40:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|1402
1755506700000|2025-08-18 08:45:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|504
1755507000000|2025-08-18 08:50:00|||||||||1539
1755507300000|2025-08-18 08:55:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|601
1755507600000|2025-08-18 09:00:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|413
1755507900000|2025-08-18 09:05:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1068
1755508200000|2025-08-18 09:10:00|11184|11180|11184|11180|11184|11180|11184|11180|27405
1755508500000|2025-08-18 09:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11184|11180|1383
1755508800000|2025-08-18 09:20:00|11184|11180|11184|11180|11184|11180|11184|11180|543
1755509100000|2025-08-18 09:25:00|11182.5|11178.5|11182.5|11178.5|11183.3|11179.3|11182.5|11178.5|646
1755509400000|2025-08-18 09:30:00|||||||||664
1755509700000|2025-08-18 09:35:00|||||||||466
1755510000000|2025-08-18 09:40:00|||||||||295
1755510300000|2025-08-18 09:45:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|1782
1755510600000|2025-08-18 09:50:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11180.9|11176.9|1046
1755510900000|2025-08-18 09:55:00|||||||||125
1755511200000|2025-08-18 10:00:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|145
1755511500000|2025-08-18 10:05:00|||||||||71
1755511800000|2025-08-18 10:10:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|4072
1755512100000|2025-08-18 10:15:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1614
1755512400000|2025-08-18 10:20:00|||||||||270
1755512700000|2025-08-18 10:25:00|||||||||208
1755513000000|2025-08-18 10:30:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|462
1755513300000|2025-08-18 10:35:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|3008
1755513600000|2025-08-18 10:40:00|||||||||95
1755513900000|2025-08-18 10:45:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1317
1755514200000|2025-08-18 10:50:00|||||||||59
1755514500000|2025-08-18 10:55:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|375
1755514800000|2025-08-18 11:00:00|||||||||265
1755515100000|2025-08-18 11:05:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|314
1755515400000|2025-08-18 11:10:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|3282
1755515700000|2025-08-18 11:15:00|11184|11180|11184|11180|11184|11180|11184|11180|263
1755516000000|2025-08-18 11:20:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|640
1755516300000|2025-08-18 11:25:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|812
1755516600000|2025-08-18 11:30:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|805
1755516900000|2025-08-18 11:35:00|||||||||669
1755517200000|2025-08-18 11:40:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|363
1755517500000|2025-08-18 11:45:00|||||||||633
1755517800000|2025-08-18 11:50:00|||||||||748
1755518100000|2025-08-18 11:55:00|||||||||1099
1755518400000|2025-08-18 12:00:00|11180.9|11176.9|11182.5|11178.5|11184|11180|11180.9|11176.9|2490
1755518700000|2025-08-18 12:05:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1135
1755519000000|2025-08-18 12:10:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|918
1755519300000|2025-08-18 12:15:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|1613
1755519600000|2025-08-18 12:20:00|11180.9|11176.9|11176.2|11172.2|11182.5|11178.5|11176.2|11172.2|3305
1755519900000|2025-08-18 12:25:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|4338
1755520200000|2025-08-18 12:30:00|11170|11166|11168.4|11164.4|11171.5|11167.5|11168.4|11164.4|6571
1755520500000|2025-08-18 12:35:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|6454
1755520800000|2025-08-18 12:40:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|2477
1755521100000|2025-08-18 12:45:00|11170|11166|11170|11166|11171.5|11167.5|11170|11166|970
1755521400000|2025-08-18 12:50:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11170|11166|2203
1755521700000|2025-08-18 12:55:00|11173.1|11169.1|11177.8|11173.8|11179.3|11175.3|11173.1|11169.1|3761
1755522000000|2025-08-18 13:00:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|6987
1755522300000|2025-08-18 13:05:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|5558
1755522600000|2025-08-18 13:10:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11170|11166|8408
1755522900000|2025-08-18 13:15:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|4472
1755523200000|2025-08-18 13:20:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|6335
1755523500000|2025-08-18 13:25:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|3434
1755523800000|2025-08-18 13:30:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11166.8|11162.8|4253
1755524100000|2025-08-18 13:35:00|11166.8|11162.8|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|2573
1755524400000|2025-08-18 13:40:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|6179
1755524700000|2025-08-18 13:45:00|11168.4|11164.4|11163.7|11159.7|11168.4|11164.4|11163.7|11159.7|8899
1755525000000|2025-08-18 13:50:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|4320
1755525300000|2025-08-18 13:55:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|61133
1755525600000|2025-08-18 14:00:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|4972
1755525900000|2025-08-18 14:05:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|4719
1755526200000|2025-08-18 14:10:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|11177
1755526500000|2025-08-18 14:15:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|7643
1755526800000|2025-08-18 14:20:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1686
1755527100000|2025-08-18 14:25:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1953
1755527400000|2025-08-18 14:30:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|1544
1755527700000|2025-08-18 14:35:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|2299
1755528000000|2025-08-18 14:40:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|3372
1755528300000|2025-08-18 14:45:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|6291
1755528600000|2025-08-18 14:50:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|6437
1755528900000|2025-08-18 14:55:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|14579
1755529200000|2025-08-18 15:00:00|11155.9|11151.9|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|10282
1755529500000|2025-08-18 15:05:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|5096
1755529800000|2025-08-18 15:10:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|3756
1755530100000|2025-08-18 15:15:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|6134
1755530400000|2025-08-18 15:20:00|11149.7|11145.7|11146.5|11142.5|11149.7|11145.7|11146.5|11142.5|10591
1755530700000|2025-08-18 15:25:00|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|11148.1|11144.1|5561
1755531000000|2025-08-18 15:30:00|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|11146.5|11142.5|1409
1755531300000|2025-08-18 15:35:00|11145|11141|11148.1|11144.1|11148.1|11144.1|11145|11141|2602
1755531600000|2025-08-18 15:40:00|11146.5|11142.5|11149.7|11145.7|11149.7|11145.7|11146.5|11142.5|5287
1755531900000|2025-08-18 15:45:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|5642
1755532200000|2025-08-18 15:50:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|2490
1755532500000|2025-08-18 15:55:00|||||||||2560
1755532800000|2025-08-18 16:00:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1563
1755533100000|2025-08-18 16:05:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1179
1755533400000|2025-08-18 16:10:00|||||||||1757
1755533700000|2025-08-18 16:15:00|||||||||838
1755534000000|2025-08-18 16:20:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|1665
1755534300000|2025-08-18 16:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|7406
1755534600000|2025-08-18 16:30:00|11159|11155|11159|11155|11159|11155|11159|11155|1413
1755534900000|2025-08-18 16:35:00|||||||||739
1755535200000|2025-08-18 16:40:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|1580
1755535500000|2025-08-18 16:45:00|11159.8|11155.8|11159|11155|11160.6|11156.6|11159|11155|3522
1755535800000|2025-08-18 16:50:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|2110
1755536100000|2025-08-18 16:55:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|3839
1755536400000|2025-08-18 17:00:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|1760
1755536700000|2025-08-18 17:05:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2812
1755537000000|2025-08-18 17:10:00|11159|11155|11159|11155|11159|11155|11159|11155|2098
1755537300000|2025-08-18 17:15:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2063
1755537600000|2025-08-18 17:20:00|||||||||1182
1755537900000|2025-08-18 17:25:00|||||||||585
1755538200000|2025-08-18 17:30:00|||||||||584
1755538500000|2025-08-18 17:35:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|571
1755538800000|2025-08-18 17:40:00|||||||||444
1755539100000|2025-08-18 17:45:00|||||||||4282
1755539400000|2025-08-18 17:50:00|11155.9|11151.9|11154.3|11150.3|11157.5|11153.5|11154.3|11150.3|2927
1755539700000|2025-08-18 17:55:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1297
1755540000000|2025-08-18 18:00:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1159
1755540300000|2025-08-18 18:05:00|||||||||226
1755540600000|2025-08-18 18:10:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|1126
1755540900000|2025-08-18 18:15:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|966
1755541200000|2025-08-18 18:20:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|2952
1755541500000|2025-08-18 18:25:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|4586
1755541800000|2025-08-18 18:30:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|1420
1755542100000|2025-08-18 18:35:00|||||||||522
1755542400000|2025-08-18 18:40:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|11253
1755542700000|2025-08-18 18:45:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1526
1755543000000|2025-08-18 18:50:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|4725
1755543300000|2025-08-18 18:55:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|4160
1755543600000|2025-08-18 19:00:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|2928
1755543900000|2025-08-18 19:05:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|1270
1755544200000|2025-08-18 19:10:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|511
1755544500000|2025-08-18 19:15:00|||||||||661
1755544800000|2025-08-18 19:20:00|||||||||916
1755545100000|2025-08-18 19:25:00|||||||||805
1755545400000|2025-08-18 19:30:00|||||||||519
1755545700000|2025-08-18 19:35:00|||||||||993
1755546000000|2025-08-18 19:40:00|||||||||810
1755546300000|2025-08-18 19:45:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1628
1755546600000|2025-08-18 19:50:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|1134
1755546900000|2025-08-18 19:55:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|4988
1755547200000|2025-08-18 20:00:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|5318
1755547500000|2025-08-18 20:05:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1722
1755547800000|2025-08-18 20:10:00|||||||||3203
1755548100000|2025-08-18 20:15:00|11159|11155|11159|11155|11159|11155|11159|11155|985
1755548400000|2025-08-18 20:20:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|660
1755548700000|2025-08-18 20:25:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|600
1755549000000|2025-08-18 20:30:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|972
1755549300000|2025-08-18 20:35:00|||||||||1351
1755549600000|2025-08-18 20:40:00|||||||||699
1755549900000|2025-08-18 20:45:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|2558
1755550200000|2025-08-18 20:50:00|||||||||1739
1755550500000|2025-08-18 20:55:00|||||||||3048
1755554400000|2025-08-18 22:00:00|11159|11155|11159|11155|11159|11155|11159|11155|18
1755554700000|2025-08-18 22:05:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|622
1755555000000|2025-08-18 22:10:00|||||||||87
1755555300000|2025-08-18 22:15:00|11159|11155|11159|11155|11159|11155|11159|11155|492
1755555600000|2025-08-18 22:20:00|||||||||383
1755555900000|2025-08-18 22:25:00|||||||||281
1755556200000|2025-08-18 22:30:00|||||||||28
1755556500000|2025-08-18 22:35:00|||||||||20
1755556800000|2025-08-18 22:40:00|||||||||143
1755557100000|2025-08-18 22:45:00|||||||||122
1755557700000|2025-08-18 22:55:00|||||||||51
1755558000000|2025-08-18 23:00:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|855
1755558300000|2025-08-18 23:05:00|||||||||84
1755558600000|2025-08-18 23:10:00|||||||||114
1755558900000|2025-08-18 23:15:00|||||||||267
1755559200000|2025-08-18 23:20:00|||||||||106
1755559500000|2025-08-18 23:25:00|||||||||109
1755559800000|2025-08-18 23:30:00|||||||||124
1755560100000|2025-08-18 23:35:00|||||||||204
1755560400000|2025-08-18 23:40:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|917
1755560700000|2025-08-18 23:45:00|||||||||453
1755561000000|2025-08-18 23:50:00|||||||||443
1755561300000|2025-08-18 23:55:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|387
1755561600000|2025-08-19 00:00:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|601
1755561900000|2025-08-19 00:05:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|786
1755562200000|2025-08-19 00:10:00|11159|11155|11159|11155|11159|11155|11159|11155|355
1755562500000|2025-08-19 00:15:00|||||||||221
1755562800000|2025-08-19 00:20:00|||||||||373
1755563100000|2025-08-19 00:25:00|||||||||1058
1755563400000|2025-08-19 00:30:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|1244
1755563700000|2025-08-19 00:35:00|11155.9|11151.9|11159|11155|11159|11155|11155.9|11151.9|725
1755564000000|2025-08-19 00:40:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|215
1755564300000|2025-08-19 00:45:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|700
1755564600000|2025-08-19 00:50:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|670
1755564900000|2025-08-19 00:55:00|||||||||71
1755565200000|2025-08-19 01:00:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|912
1755565500000|2025-08-19 01:05:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1496
1755565800000|2025-08-19 01:10:00|||||||||254
1755566100000|2025-08-19 01:15:00|||||||||174
1755566400000|2025-08-19 01:20:00|11159|11155|11159|11155|11160.6|11156.6|11157.5|11153.5|420
1755566700000|2025-08-19 01:25:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|484
1755567000000|2025-08-19 01:30:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|1227
1755567300000|2025-08-19 01:35:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|394
1755567600000|2025-08-19 01:40:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|832
1755567900000|2025-08-19 01:45:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|360
1755568200000|2025-08-19 01:50:00|||||||||94
1755568500000|2025-08-19 01:55:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|589
1755568800000|2025-08-19 02:00:00|11159|11155|11159|11155|11159|11155|11159|11155|284
1755569100000|2025-08-19 02:05:00|||||||||5
1755569400000|2025-08-19 02:10:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|1061
1755569700000|2025-08-19 02:15:00|||||||||4
1755570000000|2025-08-19 02:20:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|506
1755570300000|2025-08-19 02:25:00|11159|11155|11159|11155|11159|11155|11159|11155|57
1755570600000|2025-08-19 02:30:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|155
1755570900000|2025-08-19 02:35:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|204
1755571200000|2025-08-19 02:40:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1066
1755571500000|2025-08-19 02:45:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|248
1755571800000|2025-08-19 02:50:00|||||||||239
1755572100000|2025-08-19 02:55:00|||||||||33
1755572400000|2025-08-19 03:00:00|||||||||119
1755572700000|2025-08-19 03:05:00|||||||||20
1755573000000|2025-08-19 03:10:00|||||||||68
1755573300000|2025-08-19 03:15:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|944
1755573600000|2025-08-19 03:20:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|950
1755573900000|2025-08-19 03:25:00|||||||||73
1755574200000|2025-08-19 03:30:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|404
1755574500000|2025-08-19 03:35:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|301
1755574800000|2025-08-19 03:40:00|||||||||64
1755575100000|2025-08-19 03:45:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1737
1755575400000|2025-08-19 03:50:00|11152.8|11148.8|11151.2|11147.2|11152.8|11148.8|11149.7|11145.7|1257
1755575700000|2025-08-19 03:55:00|||||||||161
1755576000000|2025-08-19 04:00:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|242
1755576300000|2025-08-19 04:05:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|1337
1755576600000|2025-08-19 04:10:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|316
1755576900000|2025-08-19 04:15:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|133
1755577200000|2025-08-19 04:20:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|123
1755577500000|2025-08-19 04:25:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|586
1755577800000|2025-08-19 04:30:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|85
1755578100000|2025-08-19 04:35:00|||||||||501
1755578400000|2025-08-19 04:40:00|||||||||252
1755578700000|2025-08-19 04:45:00|||||||||7
1755579000000|2025-08-19 04:50:00|||||||||2
1755579300000|2025-08-19 04:55:00|||||||||97
1755579600000|2025-08-19 05:00:00|||||||||193
1755579900000|2025-08-19 05:05:00|||||||||136
1755580200000|2025-08-19 05:10:00|||||||||332
1755580500000|2025-08-19 05:15:00|||||||||81
1755580800000|2025-08-19 05:20:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|483
1755581100000|2025-08-19 05:25:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|489
1755581400000|2025-08-19 05:30:00|11153.6|11149.6|11154.3|11150.3|11154.3|11150.3|11153.6|11149.6|102
1755581700000|2025-08-19 05:35:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|286
1755582000000|2025-08-19 05:40:00|||||||||310
1755582300000|2025-08-19 05:45:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1043
1755582600000|2025-08-19 05:50:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|218
1755582900000|2025-08-19 05:55:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|662
1755583200000|2025-08-19 06:00:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1418
1755583500000|2025-08-19 06:05:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|355
1755583800000|2025-08-19 06:10:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|324
1755584100000|2025-08-19 06:15:00|||||||||265
1755584400000|2025-08-19 06:20:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|267
1755584700000|2025-08-19 06:25:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1628
1755585000000|2025-08-19 06:30:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|1346
1755585300000|2025-08-19 06:35:00|11155.1|11151.1|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|3665
1755585600000|2025-08-19 06:40:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|534
1755585900000|2025-08-19 06:45:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|53
1755586200000|2025-08-19 06:50:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|401
1755586500000|2025-08-19 06:55:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|668
1755586800000|2025-08-19 07:00:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11154.3|11150.3|1461
1755587100000|2025-08-19 07:05:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|853
1755587400000|2025-08-19 07:10:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1093
1755587700000|2025-08-19 07:15:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|575
1755588000000|2025-08-19 07:20:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|1416
1755588300000|2025-08-19 07:25:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|3387
1755588600000|2025-08-19 07:30:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|1623
1755588900000|2025-08-19 07:35:00|||||||||247
1755589200000|2025-08-19 07:40:00|||||||||421
1755589500000|2025-08-19 07:45:00|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|11151.2|11147.2|2723
1755589800000|2025-08-19 07:50:00|||||||||241
1755590100000|2025-08-19 07:55:00|||||||||832
1755590400000|2025-08-19 08:00:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|2337
1755590700000|2025-08-19 08:05:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|823
1755591000000|2025-08-19 08:10:00|||||||||111
1755591300000|2025-08-19 08:15:00|||||||||227
1755591600000|2025-08-19 08:20:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|734
1755591900000|2025-08-19 08:25:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|431
1755592200000|2025-08-19 08:30:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|1437
1755592500000|2025-08-19 08:35:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|220
1755592800000|2025-08-19 08:40:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|2442
1755593100000|2025-08-19 08:45:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|883
1755593400000|2025-08-19 08:50:00|11156.7|11152.7|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|733
1755593700000|2025-08-19 08:55:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|644
1755594000000|2025-08-19 09:00:00|||||||||94
1755594300000|2025-08-19 09:05:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|231
1755594600000|2025-08-19 09:10:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1884
1755594900000|2025-08-19 09:15:00|||||||||192
1755595200000|2025-08-19 09:20:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|914
1755595500000|2025-08-19 09:25:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|1560
1755595800000|2025-08-19 09:30:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1797
1755596100000|2025-08-19 09:35:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|1925
1755596400000|2025-08-19 09:40:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|2873
1755596700000|2025-08-19 09:45:00|||||||||1393
1755597000000|2025-08-19 09:50:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1430
1755597300000|2025-08-19 09:55:00|||||||||2160
1755597600000|2025-08-19 10:00:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|1542
1755597900000|2025-08-19 10:05:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2161
1755598200000|2025-08-19 10:10:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|584
1755598500000|2025-08-19 10:15:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2493
1755598800000|2025-08-19 10:20:00|||||||||885
1755599100000|2025-08-19 10:25:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|4078
1755599400000|2025-08-19 10:30:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2007
1755599700000|2025-08-19 10:35:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|423
1755600000000|2025-08-19 10:40:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|2643
1755600300000|2025-08-19 10:45:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|2109
1755600600000|2025-08-19 10:50:00|||||||||471
1755600900000|2025-08-19 10:55:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|745
1755601200000|2025-08-19 11:00:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|7210
1755601500000|2025-08-19 11:05:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|2318
1755601800000|2025-08-19 11:10:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|2647
1755602100000|2025-08-19 11:15:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|2423
1755602400000|2025-08-19 11:20:00|||||||||519
1755602700000|2025-08-19 11:25:00|||||||||954
1755603000000|2025-08-19 11:30:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|479
1755603300000|2025-08-19 11:35:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|1500
1755603600000|2025-08-19 11:40:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|4795
1755603900000|2025-08-19 11:45:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11163.7|11159.7|2959
1755604200000|2025-08-19 11:50:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|1873
1755604500000|2025-08-19 11:55:00|11162.2|11158.2|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|2684
1755604800000|2025-08-19 12:00:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|2308
1755605100000|2025-08-19 12:05:00|11163.7|11159.7|11162.2|11158.2|11165.3|11161.3|11162.2|11158.2|14567
1755605400000|2025-08-19 12:10:00|||||||||1060
1755605700000|2025-08-19 12:15:00|11163.7|11159.7|11165.3|11161.3|11165.3|11161.3|11163.7|11159.7|2399
1755606000000|2025-08-19 12:20:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|4147
1755606300000|2025-08-19 12:25:00|11165.3|11161.3|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|2054
1755606600000|2025-08-19 12:30:00|11166.8|11162.8|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|5739
1755606900000|2025-08-19 12:35:00|11165.3|11161.3|11170|11166|11170|11166|11165.3|11161.3|1886
1755607200000|2025-08-19 12:40:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|7949
1755607500000|2025-08-19 12:45:00|11170|11166|11168.4|11164.4|11170|11166|11168.4|11164.4|3182
1755607800000|2025-08-19 12:50:00|11170|11166|11170|11166|11171.5|11167.5|11168.4|11164.4|4797
1755608100000|2025-08-19 12:55:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|2460
1755608400000|2025-08-19 13:00:00|11170|11166|11170|11166|11171.5|11167.5|11168.4|11164.4|4107
1755608700000|2025-08-19 13:05:00|||||||||1713
1755609000000|2025-08-19 13:10:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|1840
1755609300000|2025-08-19 13:15:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|2709
1755609600000|2025-08-19 13:20:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|2421
1755609900000|2025-08-19 13:25:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|3081
1755610200000|2025-08-19 13:30:00|11170|11166|11170|11166|11170|11166|11170|11166|1954
1755610500000|2025-08-19 13:35:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|9251
1755610800000|2025-08-19 13:40:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|2250
1755611100000|2025-08-19 13:45:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|1113
1755611400000|2025-08-19 13:50:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|2057
1755611700000|2025-08-19 13:55:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|2802
1755612000000|2025-08-19 14:00:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1020
1755612300000|2025-08-19 14:05:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|4260
1755612600000|2025-08-19 14:10:00|11177.8|11173.8|11174.7|11170.7|11177.8|11173.8|11174.7|11170.7|4866
1755612900000|2025-08-19 14:15:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|2329
1755613200000|2025-08-19 14:20:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|2999
1755613500000|2025-08-19 14:25:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1415
1755613800000|2025-08-19 14:30:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2181
1755614100000|2025-08-19 14:35:00|11176.2|11172.2|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|2234
1755614400000|2025-08-19 14:40:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|2456
1755614700000|2025-08-19 14:45:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|3533
1755615000000|2025-08-19 14:50:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|2579
1755615300000|2025-08-19 14:55:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|2200
1755615600000|2025-08-19 15:00:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|1796
1755615900000|2025-08-19 15:05:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1294
1755616200000|2025-08-19 15:10:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|2604
1755616500000|2025-08-19 15:15:00|11174.7|11170.7|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|2949
1755616800000|2025-08-19 15:20:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|3433
1755617100000|2025-08-19 15:25:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1526
1755617400000|2025-08-19 15:30:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|4457
1755617700000|2025-08-19 15:35:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|7742
1755618000000|2025-08-19 15:40:00|||||||||506
1755618300000|2025-08-19 15:45:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|13948
1755618600000|2025-08-19 15:50:00|11173.1|11169.1|11174.7|11170.7|11176.2|11172.2|11173.1|11169.1|3439
1755618900000|2025-08-19 15:55:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|4110
1755619200000|2025-08-19 16:00:00|||||||||937
1755619500000|2025-08-19 16:05:00|||||||||1034
1755619800000|2025-08-19 16:10:00|||||||||146
1755620100000|2025-08-19 16:15:00|||||||||219
1755620400000|2025-08-19 16:20:00|11171.5|11167.5|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|5469
1755620700000|2025-08-19 16:25:00|||||||||1464
1755621000000|2025-08-19 16:30:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|4023
1755621300000|2025-08-19 16:35:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|2086
1755621600000|2025-08-19 16:40:00|||||||||700
1755621900000|2025-08-19 16:45:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|1688
1755622200000|2025-08-19 16:50:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|3875
1755622500000|2025-08-19 16:55:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1662
1755622800000|2025-08-19 17:00:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|981
1755623100000|2025-08-19 17:05:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|9955
1755623400000|2025-08-19 17:10:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|6502
1755623700000|2025-08-19 17:15:00|||||||||3890
1755624000000|2025-08-19 17:20:00|11180.1|11176.1|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|6734
1755624300000|2025-08-19 17:25:00|11181.7|11177.7|11179.3|11175.3|11181.7|11177.7|11179.3|11175.3|9045
1755624600000|2025-08-19 17:30:00|||||||||1818
1755624900000|2025-08-19 17:35:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|4777
1755625200000|2025-08-19 17:40:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2385
1755625500000|2025-08-19 17:45:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1141
1755625800000|2025-08-19 17:50:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|9266
1755626100000|2025-08-19 17:55:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1361
1755626400000|2025-08-19 18:00:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|6257
1755626700000|2025-08-19 18:05:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|1225
1755627000000|2025-08-19 18:10:00|11182.5|11178.5|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|1164
1755627300000|2025-08-19 18:15:00|||||||||1421
1755627600000|2025-08-19 18:20:00|||||||||2220
1755627900000|2025-08-19 18:25:00|||||||||1163
1755628200000|2025-08-19 18:30:00|||||||||1804
1755628500000|2025-08-19 18:35:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|2537
1755628800000|2025-08-19 18:40:00|||||||||2223
1755629100000|2025-08-19 18:45:00|||||||||1522
1755629400000|2025-08-19 18:50:00|||||||||11186
1755629700000|2025-08-19 18:55:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|10360
1755630000000|2025-08-19 19:00:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|5699
1755630300000|2025-08-19 19:05:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|584
1755630600000|2025-08-19 19:10:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|322
1755630900000|2025-08-19 19:15:00|||||||||265
1755631200000|2025-08-19 19:20:00|||||||||646
1755631500000|2025-08-19 19:25:00|||||||||253
1755631800000|2025-08-19 19:30:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2028
1755632100000|2025-08-19 19:35:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|225
1755632400000|2025-08-19 19:40:00|||||||||153
1755632700000|2025-08-19 19:45:00|||||||||1877
1755633000000|2025-08-19 19:50:00|||||||||823
1755633300000|2025-08-19 19:55:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|3930
1755633600000|2025-08-19 20:00:00|11177.8|11173.8|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|1658
1755633900000|2025-08-19 20:05:00|||||||||947
1755634200000|2025-08-19 20:10:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|2434
1755634500000|2025-08-19 20:15:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|1175
1755634800000|2025-08-19 20:20:00|||||||||1688
1755635100000|2025-08-19 20:25:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|648
1755635400000|2025-08-19 20:30:00|||||||||949
1755635700000|2025-08-19 20:35:00|||||||||1434
1755636000000|2025-08-19 20:40:00|||||||||890
1755636300000|2025-08-19 20:45:00|||||||||437
1755636600000|2025-08-19 20:50:00|||||||||641
1755636900000|2025-08-19 20:55:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|3812
1755640800000|2025-08-19 22:00:00|||||||||55
1755641100000|2025-08-19 22:05:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|355
1755641400000|2025-08-19 22:10:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|153
1755641700000|2025-08-19 22:15:00|||||||||4
1755642000000|2025-08-19 22:20:00|||||||||1
1755642300000|2025-08-19 22:25:00|||||||||65
1755642600000|2025-08-19 22:30:00|||||||||203
1755642900000|2025-08-19 22:35:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|361
1755643200000|2025-08-19 22:40:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|126
1755643500000|2025-08-19 22:45:00|||||||||155
1755643800000|2025-08-19 22:50:00|||||||||13
1755644100000|2025-08-19 22:55:00|11172.3|11168.3|11173.1|11169.1|11173.1|11169.1|11172.3|11168.3|311
1755644700000|2025-08-19 23:05:00|||||||||20
1755645000000|2025-08-19 23:10:00|||||||||21
1755645900000|2025-08-19 23:25:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|472
1755646200000|2025-08-19 23:30:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|531
1755646500000|2025-08-19 23:35:00|||||||||248
1755646800000|2025-08-19 23:40:00|||||||||262
1755647100000|2025-08-19 23:45:00|||||||||262
1755647400000|2025-08-19 23:50:00|||||||||19
1755647700000|2025-08-19 23:55:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|361
1755648000000|2025-08-20 00:00:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1008
1755648300000|2025-08-20 00:05:00|||||||||55
1755648600000|2025-08-20 00:10:00|||||||||47
1755648900000|2025-08-20 00:15:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|292
1755649200000|2025-08-20 00:20:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|787
1755649500000|2025-08-20 00:25:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|323
1755649800000|2025-08-20 00:30:00|||||||||161
1755650100000|2025-08-20 00:35:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|438
1755650400000|2025-08-20 00:40:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|402
1755650700000|2025-08-20 00:45:00|||||||||13
1755651000000|2025-08-20 00:50:00|||||||||676
1755651300000|2025-08-20 00:55:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|224
1755651600000|2025-08-20 01:00:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|694
1755651900000|2025-08-20 01:05:00|||||||||101
1755652200000|2025-08-20 01:10:00|11174.7|11170.7|11171.5|11167.5|11174.7|11170.7|11171.5|11167.5|553
1755652500000|2025-08-20 01:15:00|||||||||418
1755652800000|2025-08-20 01:20:00|||||||||62
1755653100000|2025-08-20 01:25:00|||||||||178
1755653400000|2025-08-20 01:30:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|418
1755653700000|2025-08-20 01:35:00|||||||||8
1755654000000|2025-08-20 01:40:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|271
1755654300000|2025-08-20 01:45:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11168.4|11164.4|1841
1755654600000|2025-08-20 01:50:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|515
1755654900000|2025-08-20 01:55:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|865
1755655200000|2025-08-20 02:00:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|453
1755655500000|2025-08-20 02:05:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|816
1755655800000|2025-08-20 02:10:00|||||||||159
1755656100000|2025-08-20 02:15:00|||||||||68
1755656400000|2025-08-20 02:20:00|||||||||210
1755656700000|2025-08-20 02:25:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|1624
1755657000000|2025-08-20 02:30:00|||||||||42
1755657300000|2025-08-20 02:35:00|||||||||22
1755657600000|2025-08-20 02:40:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|565
1755657900000|2025-08-20 02:45:00|||||||||758
1755658200000|2025-08-20 02:50:00|||||||||82
1755658500000|2025-08-20 02:55:00|||||||||108
1755658800000|2025-08-20 03:00:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1153
1755659100000|2025-08-20 03:05:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|74
1755659400000|2025-08-20 03:10:00|||||||||34
1755659700000|2025-08-20 03:15:00|||||||||87
1755660000000|2025-08-20 03:20:00|||||||||118
1755660300000|2025-08-20 03:25:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|188
1755660600000|2025-08-20 03:30:00|||||||||8
1755660900000|2025-08-20 03:35:00|||||||||61
1755661200000|2025-08-20 03:40:00|||||||||58
1755661500000|2025-08-20 03:45:00|||||||||31
1755661800000|2025-08-20 03:50:00|||||||||43
1755662100000|2025-08-20 03:55:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|149
1755662400000|2025-08-20 04:00:00|||||||||245
1755662700000|2025-08-20 04:05:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|69
1755663000000|2025-08-20 04:10:00|||||||||57
1755663300000|2025-08-20 04:15:00|||||||||52
1755663600000|2025-08-20 04:20:00|||||||||63
1755663900000|2025-08-20 04:25:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|404
1755664200000|2025-08-20 04:30:00|||||||||34
1755664500000|2025-08-20 04:35:00|||||||||461
1755664800000|2025-08-20 04:40:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|646
1755665100000|2025-08-20 04:45:00|||||||||93
1755665400000|2025-08-20 04:50:00|||||||||21
1755665700000|2025-08-20 04:55:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11170|11166|472
1755666000000|2025-08-20 05:00:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|505
1755666300000|2025-08-20 05:05:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|315
1755666600000|2025-08-20 05:10:00|11170|11166|11170|11166|11170|11166|11170|11166|171
1755666900000|2025-08-20 05:15:00|||||||||24
1755667200000|2025-08-20 05:20:00|||||||||314
1755667500000|2025-08-20 05:25:00|11168.4|11164.4|11168.4|11164.4|11170|11166|11168.4|11164.4|273
1755667800000|2025-08-20 05:30:00|||||||||368
1755668100000|2025-08-20 05:35:00|||||||||77
1755668400000|2025-08-20 05:40:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|300
1755668700000|2025-08-20 05:45:00|||||||||102
1755669000000|2025-08-20 05:50:00|||||||||47
1755669300000|2025-08-20 05:55:00|11168.4|11164.4|11166.8|11162.8|11168.4|11164.4|11166.8|11162.8|432
1755669600000|2025-08-20 06:00:00|11165.3|11161.3|11166.8|11162.8|11168.4|11164.4|11165.3|11161.3|1562
1755669900000|2025-08-20 06:05:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11167.6|11163.6|559
1755670200000|2025-08-20 06:10:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|1205
1755670500000|2025-08-20 06:15:00|11168.4|11164.4|11171.5|11167.5|11171.5|11167.5|11168.4|11164.4|1072
1755670800000|2025-08-20 06:20:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|802
1755671100000|2025-08-20 06:25:00|11170|11166|11171.5|11167.5|11171.5|11167.5|11170|11166|815
1755671400000|2025-08-20 06:30:00|||||||||432
1755671700000|2025-08-20 06:35:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|304
1755672000000|2025-08-20 06:40:00|||||||||516
1755672300000|2025-08-20 06:45:00|||||||||205
1755672600000|2025-08-20 06:50:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1032
1755672900000|2025-08-20 06:55:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11170|11166|1025
1755673200000|2025-08-20 07:00:00|11170|11166|11170|11166|11171.5|11167.5|11168.4|11164.4|1059
1755673500000|2025-08-20 07:05:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|1053
1755673800000|2025-08-20 07:10:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|1977
1755674100000|2025-08-20 07:15:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1528
1755674400000|2025-08-20 07:20:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|543
1755674700000|2025-08-20 07:25:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|149
1755675000000|2025-08-20 07:30:00|11171.5|11167.5|11170|11166|11173.1|11169.1|11170|11166|840
1755675300000|2025-08-20 07:35:00|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|11168.4|11164.4|483
1755675600000|2025-08-20 07:40:00|11166.8|11162.8|11168.4|11164.4|11168.4|11164.4|11166.8|11162.8|1380
1755675900000|2025-08-20 07:45:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|303
1755676200000|2025-08-20 07:50:00|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|11165.3|11161.3|2104
1755676500000|2025-08-20 07:55:00|11166.8|11162.8|11165.3|11161.3|11166.8|11162.8|11165.3|11161.3|668
1755676800000|2025-08-20 08:00:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|789
1755677100000|2025-08-20 08:05:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11165.3|11161.3|530
1755677400000|2025-08-20 08:10:00|11168.4|11164.4|11170|11166|11170|11166|11166.8|11162.8|1730
1755677700000|2025-08-20 08:15:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|1144
1755678000000|2025-08-20 08:20:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|431
1755678300000|2025-08-20 08:25:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|199
1755678600000|2025-08-20 08:30:00|||||||||239
1755678900000|2025-08-20 08:35:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|2956
1755679200000|2025-08-20 08:40:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|1799
1755679500000|2025-08-20 08:45:00|11172.3|11168.3|11174.7|11170.7|11174.7|11170.7|11172.3|11168.3|426
1755679800000|2025-08-20 08:50:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11173.1|11169.1|1629
1755680100000|2025-08-20 08:55:00|||||||||684
1755680400000|2025-08-20 09:00:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|1149
1755680700000|2025-08-20 09:05:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|661
1755681000000|2025-08-20 09:10:00|11176.2|11172.2|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|501
1755681300000|2025-08-20 09:15:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|477
1755681600000|2025-08-20 09:20:00|||||||||269
1755681900000|2025-08-20 09:25:00|11175.4|11171.4|11176.2|11172.2|11176.2|11172.2|11175.4|11171.4|1096
1755682200000|2025-08-20 09:30:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|2572
1755682500000|2025-08-20 09:35:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|1126
1755682800000|2025-08-20 09:40:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|208
1755683100000|2025-08-20 09:45:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|788
1755683400000|2025-08-20 09:50:00|||||||||267
1755683700000|2025-08-20 09:55:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|1060
1755684000000|2025-08-20 10:00:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|674
1755684300000|2025-08-20 10:05:00|||||||||316
1755684600000|2025-08-20 10:10:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|9686
1755684900000|2025-08-20 10:15:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|2786
1755685200000|2025-08-20 10:20:00|||||||||960
1755685500000|2025-08-20 10:25:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|289
1755685800000|2025-08-20 10:30:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1160
1755686100000|2025-08-20 10:35:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|741
1755686400000|2025-08-20 10:40:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|1035
1755686700000|2025-08-20 10:45:00|||||||||123
1755687000000|2025-08-20 10:50:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1465
1755687300000|2025-08-20 10:55:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2248
1755687600000|2025-08-20 11:00:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|558
1755687900000|2025-08-20 11:05:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|2836
1755688200000|2025-08-20 11:10:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|4941
1755688500000|2025-08-20 11:15:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|2528
1755688800000|2025-08-20 11:20:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|7609
1755689100000|2025-08-20 11:25:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|2282
1755689400000|2025-08-20 11:30:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|1388
1755689700000|2025-08-20 11:35:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|598
1755690000000|2025-08-20 11:40:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|4615
1755690300000|2025-08-20 11:45:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|3559
1755690600000|2025-08-20 11:50:00|11177.8|11173.8|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1756
1755690900000|2025-08-20 11:55:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11174.7|11170.7|1952
1755691200000|2025-08-20 12:00:00|11179.3|11175.3|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|2334
1755691500000|2025-08-20 12:05:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|74336
1755691800000|2025-08-20 12:10:00|11184|11180|11184|11180|11184|11180|11182.5|11178.5|3020
1755692100000|2025-08-20 12:15:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|1028
1755692400000|2025-08-20 12:20:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3060
1755692700000|2025-08-20 12:25:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|2680
1755693000000|2025-08-20 12:30:00|11177.8|11173.8|11179.3|11175.3|11180.9|11176.9|11176.2|11172.2|6299
1755693300000|2025-08-20 12:35:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11179.3|11175.3|8129
1755693600000|2025-08-20 12:40:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|103782
1755693900000|2025-08-20 12:45:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11179.3|11175.3|3310
1755694200000|2025-08-20 12:50:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11182.5|11178.5|3813
1755694500000|2025-08-20 12:55:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|4637
1755694800000|2025-08-20 13:00:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|4172
1755695100000|2025-08-20 13:05:00|11184|11180|11182.5|11178.5|11184|11180|11182.5|11178.5|2001
1755695400000|2025-08-20 13:10:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|858
1755695700000|2025-08-20 13:15:00|11184|11180|11180.9|11176.9|11184|11180|11180.9|11176.9|1337
1755696000000|2025-08-20 13:20:00|11182.5|11178.5|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|3410
1755696300000|2025-08-20 13:25:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11176.2|11172.2|2258
1755696600000|2025-08-20 13:30:00|11176.2|11172.2|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|2277
1755696900000|2025-08-20 13:35:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|4419
1755697200000|2025-08-20 13:40:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11176.2|11172.2|13393
1755697500000|2025-08-20 13:45:00|11177.8|11173.8|11184|11180|11184|11180|11177.8|11173.8|2556
1755697800000|2025-08-20 13:50:00|11182.5|11178.5|11188.7|11184.7|11188.7|11184.7|11182.5|11178.5|6117
1755698100000|2025-08-20 13:55:00|11187.2|11183.2|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|5106
1755698400000|2025-08-20 14:00:00|11186.4|11182.4|11185.6|11181.6|11186.4|11182.4|11184|11180|3315
1755698700000|2025-08-20 14:05:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11184|11180|2174
1755699000000|2025-08-20 14:10:00|11184|11180|11184|11180|11185.6|11181.6|11184|11180|1332
1755699300000|2025-08-20 14:15:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|3885
1755699600000|2025-08-20 14:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|9462
1755699900000|2025-08-20 14:25:00|11185.6|11181.6|11190.3|11186.3|11190.3|11186.3|11185.6|11181.6|4244
1755700200000|2025-08-20 14:30:00|11188.7|11184.7|11188.7|11184.7|11191.8|11187.8|11188.7|11184.7|4085
1755700500000|2025-08-20 14:35:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11188.7|11184.7|1777
1755700800000|2025-08-20 14:40:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|2873
1755701100000|2025-08-20 14:45:00|11193.4|11189.4|11195|11191|11195|11191|11191.8|11187.8|6451
1755701400000|2025-08-20 14:50:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|3843
1755701700000|2025-08-20 14:55:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|5014
1755702000000|2025-08-20 15:00:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|5761
1755702300000|2025-08-20 15:05:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|4024
1755702600000|2025-08-20 15:10:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|2652
1755702900000|2025-08-20 15:15:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|4383
1755703200000|2025-08-20 15:20:00|11195|11191|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|6638
1755703500000|2025-08-20 15:25:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|4353
1755703800000|2025-08-20 15:30:00|||||||||1360
1755704100000|2025-08-20 15:35:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|4272
1755704400000|2025-08-20 15:40:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|5202
1755704700000|2025-08-20 15:45:00|11195|11191|11195|11191|11195|11191|11195|11191|2248
1755705000000|2025-08-20 15:50:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|2228
1755705300000|2025-08-20 15:55:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1452
1755705600000|2025-08-20 16:00:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|3356
1755705900000|2025-08-20 16:05:00|||||||||1006
1755706200000|2025-08-20 16:10:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|3032
1755706500000|2025-08-20 16:15:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|8218
1755706800000|2025-08-20 16:20:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1265
1755707100000|2025-08-20 16:25:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|1038
1755707400000|2025-08-20 16:30:00|||||||||1688
1755707700000|2025-08-20 16:35:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|3782
1755708000000|2025-08-20 16:40:00|||||||||946
1755708300000|2025-08-20 16:45:00|11195|11191|11195|11191|11195|11191|11195|11191|2235
1755708600000|2025-08-20 16:50:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|2602
1755708900000|2025-08-20 16:55:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|2320
1755709200000|2025-08-20 17:00:00|11195.8|11191.8|11198.1|11194.1|11198.1|11194.1|11195|11191|4243
1755709500000|2025-08-20 17:05:00|||||||||915
1755709800000|2025-08-20 17:10:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|2517
1755710100000|2025-08-20 17:15:00|||||||||2864
1755710400000|2025-08-20 17:20:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|88368
1755710700000|2025-08-20 17:25:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|3399
1755711000000|2025-08-20 17:30:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|1409
1755711300000|2025-08-20 17:35:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1933
1755711600000|2025-08-20 17:40:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|2979
1755711900000|2025-08-20 17:45:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|6862
1755712200000|2025-08-20 17:50:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|2380
1755712500000|2025-08-20 17:55:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|3695
1755712800000|2025-08-20 18:00:00|11196.5|11192.5|11190.3|11186.3|11196.5|11192.5|11190.3|11186.3|17456
1755713100000|2025-08-20 18:05:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|4211
1755713400000|2025-08-20 18:10:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|1841
1755713700000|2025-08-20 18:15:00|||||||||1832
1755714000000|2025-08-20 18:20:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|7826
1755714300000|2025-08-20 18:25:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|2171
1755714600000|2025-08-20 18:30:00|||||||||4764
1755714900000|2025-08-20 18:35:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1131
1755715200000|2025-08-20 18:40:00|||||||||6279
1755715500000|2025-08-20 18:45:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|4318
1755715800000|2025-08-20 18:50:00|11190.3|11186.3|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|11085
1755716100000|2025-08-20 18:55:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|12763
1755716400000|2025-08-20 19:00:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|2804
1755716700000|2025-08-20 19:05:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|10740
1755717000000|2025-08-20 19:10:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|2074
1755717300000|2025-08-20 19:15:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|3948
1755717600000|2025-08-20 19:20:00|||||||||1766
1755717900000|2025-08-20 19:25:00|||||||||2293
1755718200000|2025-08-20 19:30:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|5832
1755718500000|2025-08-20 19:35:00|||||||||843
1755718800000|2025-08-20 19:40:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1028
1755719100000|2025-08-20 19:45:00|||||||||1728
1755719400000|2025-08-20 19:50:00|||||||||657
1755719700000|2025-08-20 19:55:00|||||||||2722
1755720000000|2025-08-20 20:00:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|14850
1755720300000|2025-08-20 20:05:00|||||||||298
1755720600000|2025-08-20 20:10:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|1412
1755720900000|2025-08-20 20:15:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|552
1755721200000|2025-08-20 20:20:00|||||||||406
1755721500000|2025-08-20 20:25:00|||||||||310
1755721800000|2025-08-20 20:30:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|853
1755722100000|2025-08-20 20:35:00|||||||||339
1755722400000|2025-08-20 20:40:00|||||||||520
1755722700000|2025-08-20 20:45:00|||||||||1737
1755723000000|2025-08-20 20:50:00|||||||||1215
1755723300000|2025-08-20 20:55:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|3646
1755727200000|2025-08-20 22:00:00|||||||||100
1755727500000|2025-08-20 22:05:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|21
1755727800000|2025-08-20 22:10:00|||||||||9
1755728100000|2025-08-20 22:15:00|||||||||6
1755728400000|2025-08-20 22:20:00|||||||||104
1755728700000|2025-08-20 22:25:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|394
1755729000000|2025-08-20 22:30:00|||||||||5
1755729300000|2025-08-20 22:35:00|||||||||167
1755729600000|2025-08-20 22:40:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|238
1755729900000|2025-08-20 22:45:00|||||||||19
1755730200000|2025-08-20 22:50:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|103
1755730500000|2025-08-20 22:55:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|214
1755730800000|2025-08-20 23:00:00|||||||||11
1755731100000|2025-08-20 23:05:00|||||||||1
1755731400000|2025-08-20 23:10:00|||||||||4
1755731700000|2025-08-20 23:15:00|||||||||3
1755732000000|2025-08-20 23:20:00|||||||||150
1755732300000|2025-08-20 23:25:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|126
1755732600000|2025-08-20 23:30:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|441
1755732900000|2025-08-20 23:35:00|||||||||82
1755733200000|2025-08-20 23:40:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|207
1755733500000|2025-08-20 23:45:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|740
1755733800000|2025-08-20 23:50:00|||||||||145
1755734100000|2025-08-20 23:55:00|||||||||349
1755734400000|2025-08-21 00:00:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|105
1755734700000|2025-08-21 00:05:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|342
1755735000000|2025-08-21 00:10:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|208
1755735300000|2025-08-21 00:15:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|294
1755735600000|2025-08-21 00:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|1399
1755735900000|2025-08-21 00:25:00|||||||||52
1755736200000|2025-08-21 00:30:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|494
1755736500000|2025-08-21 00:35:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|233
1755736800000|2025-08-21 00:40:00|||||||||78
1755737100000|2025-08-21 00:45:00|||||||||10
1755737400000|2025-08-21 00:50:00|||||||||41
1755737700000|2025-08-21 00:55:00|||||||||8
1755738000000|2025-08-21 01:00:00|11187.9|11183.9|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|717
1755738300000|2025-08-21 01:05:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|231
1755738600000|2025-08-21 01:10:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|317
1755738900000|2025-08-21 01:15:00|||||||||34
1755739200000|2025-08-21 01:20:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|3345
1755739500000|2025-08-21 01:25:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|485
1755739800000|2025-08-21 01:30:00|11184.8|11180.8|11185.6|11181.6|11185.6|11181.6|11184|11180|698
1755740100000|2025-08-21 01:35:00|||||||||22
1755740400000|2025-08-21 01:40:00|||||||||187
1755740700000|2025-08-21 01:45:00|||||||||68
1755741000000|2025-08-21 01:50:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|568
1755741300000|2025-08-21 01:55:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|160
1755741600000|2025-08-21 02:00:00|||||||||88
1755741900000|2025-08-21 02:05:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|16
1755742200000|2025-08-21 02:10:00|||||||||3
1755742500000|2025-08-21 02:15:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|144
1755742800000|2025-08-21 02:20:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|97
1755743100000|2025-08-21 02:25:00|||||||||202
1755743400000|2025-08-21 02:30:00|||||||||3
1755743700000|2025-08-21 02:35:00|||||||||63
1755744000000|2025-08-21 02:40:00|||||||||102
1755744300000|2025-08-21 02:45:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|269
1755744600000|2025-08-21 02:50:00|||||||||80
1755744900000|2025-08-21 02:55:00|||||||||142
1755745200000|2025-08-21 03:00:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|799
1755745500000|2025-08-21 03:05:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|22
1755745800000|2025-08-21 03:10:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|415
1755746100000|2025-08-21 03:15:00|||||||||17
1755746400000|2025-08-21 03:20:00|||||||||12
1755746700000|2025-08-21 03:25:00|||||||||91
1755747000000|2025-08-21 03:30:00|||||||||18
1755747300000|2025-08-21 03:35:00|||||||||42
1755747600000|2025-08-21 03:40:00|||||||||68
1755747900000|2025-08-21 03:45:00|||||||||29
1755748200000|2025-08-21 03:50:00|||||||||5
1755748500000|2025-08-21 03:55:00|||||||||19
1755748800000|2025-08-21 04:00:00|||||||||66
1755749100000|2025-08-21 04:05:00|||||||||19
1755749400000|2025-08-21 04:10:00|||||||||29
1755749700000|2025-08-21 04:15:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|388
1755750000000|2025-08-21 04:20:00|||||||||93
1755750300000|2025-08-21 04:25:00|||||||||26
1755750600000|2025-08-21 04:30:00|||||||||37
1755750900000|2025-08-21 04:35:00|||||||||68
1755751200000|2025-08-21 04:40:00|||||||||51
1755751500000|2025-08-21 04:45:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|624
1755751800000|2025-08-21 04:50:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|119
1755752100000|2025-08-21 04:55:00|||||||||65
1755752400000|2025-08-21 05:00:00|||||||||24
1755752700000|2025-08-21 05:05:00|||||||||37
1755753000000|2025-08-21 05:10:00|||||||||201
1755753300000|2025-08-21 05:15:00|||||||||111
1755753600000|2025-08-21 05:20:00|||||||||3
1755753900000|2025-08-21 05:25:00|||||||||38
1755754200000|2025-08-21 05:30:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|121
1755754500000|2025-08-21 05:35:00|||||||||185
1755754800000|2025-08-21 05:40:00|||||||||380
1755755100000|2025-08-21 05:45:00|||||||||136
1755755400000|2025-08-21 05:50:00|||||||||140
1755755700000|2025-08-21 05:55:00|11184|11180|11184|11180|11184|11180|11184|11180|1061
1755756000000|2025-08-21 06:00:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1459
1755756300000|2025-08-21 06:05:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|91
1755756600000|2025-08-21 06:10:00|||||||||459
1755756900000|2025-08-21 06:15:00|11185.6|11181.6|11184|11180|11185.6|11181.6|11184|11180|1295
1755757200000|2025-08-21 06:20:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11184|11180|1067
1755757500000|2025-08-21 06:25:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|311
1755757800000|2025-08-21 06:30:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|818
1755758100000|2025-08-21 06:35:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|58
1755758400000|2025-08-21 06:40:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|283
1755758700000|2025-08-21 06:45:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|660
1755759000000|2025-08-21 06:50:00|11187.2|11183.2|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|575
1755759300000|2025-08-21 06:55:00|||||||||198
1755759600000|2025-08-21 07:00:00|11184|11180|11182.5|11178.5|11185.6|11181.6|11182.5|11178.5|3270
1755759900000|2025-08-21 07:05:00|11180.9|11176.9|11180.9|11176.9|11182.5|11178.5|11180.9|11176.9|3486
1755760200000|2025-08-21 07:10:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|1060
1755760500000|2025-08-21 07:15:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|5826
1755760800000|2025-08-21 07:20:00|11179.3|11175.3|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1495
1755761100000|2025-08-21 07:25:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1815
1755761400000|2025-08-21 07:30:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11177.8|11173.8|2692
1755761700000|2025-08-21 07:35:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|902
1755762000000|2025-08-21 07:40:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|219
1755762300000|2025-08-21 07:45:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|662
1755762600000|2025-08-21 07:50:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|4976
1755762900000|2025-08-21 07:55:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|2786
1755763200000|2025-08-21 08:00:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|3726
1755763500000|2025-08-21 08:05:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|758
1755763800000|2025-08-21 08:10:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|1208
1755764100000|2025-08-21 08:15:00|||||||||1218
1755764400000|2025-08-21 08:20:00|||||||||2664
1755764700000|2025-08-21 08:25:00|||||||||4285
1755765000000|2025-08-21 08:30:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|6297
1755765300000|2025-08-21 08:35:00|11177.8|11173.8|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|303
1755765600000|2025-08-21 08:40:00|||||||||189
1755765900000|2025-08-21 08:45:00|||||||||1069
1755766200000|2025-08-21 08:50:00|||||||||1415
1755766500000|2025-08-21 08:55:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|582
1755766800000|2025-08-21 09:00:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|2399
1755767100000|2025-08-21 09:05:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|322
1755767400000|2025-08-21 09:10:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|477
1755767700000|2025-08-21 09:15:00|11179.3|11175.3|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|3366
1755768000000|2025-08-21 09:20:00|11180.9|11176.9|11179.3|11175.3|11180.9|11176.9|11179.3|11175.3|1981
1755768300000|2025-08-21 09:25:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11179.3|11175.3|697
1755768600000|2025-08-21 09:30:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|929
1755768900000|2025-08-21 09:35:00|||||||||328
1755769200000|2025-08-21 09:40:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|1110
1755769500000|2025-08-21 09:45:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|1641
1755769800000|2025-08-21 09:50:00|||||||||408
1755770100000|2025-08-21 09:55:00|||||||||464
1755770400000|2025-08-21 10:00:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|1828
1755770700000|2025-08-21 10:05:00|||||||||526
1755771000000|2025-08-21 10:10:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|132
1755771300000|2025-08-21 10:15:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|120
1755771600000|2025-08-21 10:20:00|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|11174.7|11170.7|215
1755771900000|2025-08-21 10:25:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|4971
1755772200000|2025-08-21 10:30:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11176.2|11172.2|1578
1755772500000|2025-08-21 10:35:00|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|11177.8|11173.8|8796
1755772800000|2025-08-21 10:40:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|1021
1755773100000|2025-08-21 10:45:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|3473
1755773400000|2025-08-21 10:50:00|||||||||472
1755773700000|2025-08-21 10:55:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|15280
1755774000000|2025-08-21 11:00:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|2332
1755774300000|2025-08-21 11:05:00|11179.3|11175.3|11179.3|11175.3|11179.3|11175.3|11177.8|11173.8|8026
1755774600000|2025-08-21 11:10:00|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|11180.9|11176.9|795
1755774900000|2025-08-21 11:15:00|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|11182.5|11178.5|1640
1755775200000|2025-08-21 11:20:00|11180.9|11176.9|11182.5|11178.5|11182.5|11178.5|11180.9|11176.9|1047
1755775500000|2025-08-21 11:25:00|11180.9|11176.9|11179.3|11175.3|11182.5|11178.5|11179.3|11175.3|2762
1755775800000|2025-08-21 11:30:00|11180.9|11176.9|11177.8|11173.8|11180.9|11176.9|11177.8|11173.8|5538
1755776100000|2025-08-21 11:35:00|11176.2|11172.2|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|16161
1755776400000|2025-08-21 11:40:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|16209
1755776700000|2025-08-21 11:45:00|11176.2|11172.2|11176.2|11172.2|11177.8|11173.8|11174.7|11170.7|2992
1755777000000|2025-08-21 11:50:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|2654
1755777300000|2025-08-21 11:55:00|11174.7|11170.7|11173.1|11169.1|11174.7|11170.7|11171.5|11167.5|10029
1755777600000|2025-08-21 12:00:00|11171.5|11167.5|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|5965
1755777900000|2025-08-21 12:05:00|11173.1|11169.1|11173.1|11169.1|11174.7|11170.7|11173.1|11169.1|9212
1755778200000|2025-08-21 12:10:00|11174.7|11170.7|11176.2|11172.2|11176.2|11172.2|11174.7|11170.7|17092
1755778500000|2025-08-21 12:15:00|11174.7|11170.7|11174.7|11170.7|11176.2|11172.2|11174.7|11170.7|4762
1755778800000|2025-08-21 12:20:00|11176.2|11172.2|11177.8|11173.8|11177.8|11173.8|11176.2|11172.2|2953
1755779100000|2025-08-21 12:25:00|11179.3|11175.3|11176.2|11172.2|11179.3|11175.3|11176.2|11172.2|2988
1755779400000|2025-08-21 12:30:00|11182.5|11178.5|11185.6|11181.6|11187.2|11183.2|11180.9|11176.9|21417
1755779700000|2025-08-21 12:35:00|11187.2|11183.2|11182.5|11178.5|11187.2|11183.2|11182.5|11178.5|7843
1755780000000|2025-08-21 12:40:00|11184|11180|11179.3|11175.3|11185.6|11181.6|11179.3|11175.3|7303
1755780300000|2025-08-21 12:45:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11177.8|11173.8|5171
1755780600000|2025-08-21 12:50:00|11176.2|11172.2|11174.7|11170.7|11177.8|11173.8|11173.1|11169.1|5851
1755780900000|2025-08-21 12:55:00|11173.1|11169.1|11176.2|11172.2|11176.2|11172.2|11173.1|11169.1|5353
1755781200000|2025-08-21 13:00:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|8744
1755781500000|2025-08-21 13:05:00|11171.5|11167.5|11170|11166|11171.5|11167.5|11168.4|11164.4|37777
1755781800000|2025-08-21 13:10:00|11168.4|11164.4|11170|11166|11170|11166|11168.4|11164.4|26405
1755782100000|2025-08-21 13:15:00|11171.5|11167.5|11171.5|11167.5|11171.5|11167.5|11170|11166|7276
1755782400000|2025-08-21 13:20:00|11173.1|11169.1|11174.7|11170.7|11174.7|11170.7|11171.5|11167.5|9510
1755782700000|2025-08-21 13:25:00|11173.1|11169.1|11177.8|11173.8|11177.8|11173.8|11173.1|11169.1|14556
1755783000000|2025-08-21 13:30:00|11179.3|11175.3|11179.3|11175.3|11182.5|11178.5|11177.8|11173.8|10160
1755783300000|2025-08-21 13:35:00|11177.8|11173.8|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|4365
1755783600000|2025-08-21 13:40:00|11179.3|11175.3|11177.8|11173.8|11179.3|11175.3|11176.2|11172.2|3664
1755783900000|2025-08-21 13:45:00|11166.8|11162.8|11165.3|11161.3|11171.5|11167.5|11163.7|11159.7|44546
1755784200000|2025-08-21 13:50:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11160.6|11156.6|13641
1755784500000|2025-08-21 13:55:00|11162.2|11158.2|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|9399
1755784800000|2025-08-21 14:00:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11159|11155|7630
1755785100000|2025-08-21 14:05:00|11160.6|11156.6|11162.2|11158.2|11163.7|11159.7|11159|11155|41908
1755785400000|2025-08-21 14:10:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|15438
1755785700000|2025-08-21 14:15:00|11159|11155|11162.2|11158.2|11162.2|11158.2|11159|11155|6609
1755786000000|2025-08-21 14:20:00|11160.6|11156.6|11159|11155|11162.2|11158.2|11157.5|11153.5|72135
1755786300000|2025-08-21 14:25:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|8843
1755786600000|2025-08-21 14:30:00|11159.8|11155.8|11162.2|11158.2|11162.2|11158.2|11159|11155|6923
1755786900000|2025-08-21 14:35:00|11163.7|11159.7|11163.7|11159.7|11165.3|11161.3|11160.6|11156.6|11535
1755787200000|2025-08-21 14:40:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|3740
1755787500000|2025-08-21 14:45:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|3898
1755787800000|2025-08-21 14:50:00|11162.2|11158.2|11159|11155|11162.2|11158.2|11157.5|11153.5|25960
1755788100000|2025-08-21 14:55:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|4415
1755788400000|2025-08-21 15:00:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|4824
1755788700000|2025-08-21 15:05:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|15903
1755789000000|2025-08-21 15:10:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|64100
1755789300000|2025-08-21 15:15:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|22349
1755789600000|2025-08-21 15:20:00|11151.2|11147.2|11154.3|11150.3|11154.3|11150.3|11151.2|11147.2|7295
1755789900000|2025-08-21 15:25:00|11152.8|11148.8|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|19427
1755790200000|2025-08-21 15:30:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|8452
1755790500000|2025-08-21 15:35:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|3578
1755790800000|2025-08-21 15:40:00|11154.3|11150.3|11152.8|11148.8|11155.9|11151.9|11152.8|11148.8|21625
1755791100000|2025-08-21 15:45:00|11151.2|11147.2|11151.2|11147.2|11152.8|11148.8|11151.2|11147.2|3353
1755791400000|2025-08-21 15:50:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|8780
1755791700000|2025-08-21 15:55:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|7028
1755792000000|2025-08-21 16:00:00|||||||||13249
1755792300000|2025-08-21 16:05:00|||||||||2484
1755792600000|2025-08-21 16:10:00|11149.7|11145.7|11151.2|11147.2|11151.2|11147.2|11149.7|11145.7|21240
1755792900000|2025-08-21 16:15:00|11149.7|11145.7|11148.1|11144.1|11151.2|11147.2|11148.1|11144.1|31203
1755793200000|2025-08-21 16:20:00|11149.7|11145.7|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|11193
1755793500000|2025-08-21 16:25:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|4169
1755793800000|2025-08-21 16:30:00|11148.1|11144.1|11148.1|11144.1|11149.7|11145.7|11148.1|11144.1|5057
1755794100000|2025-08-21 16:35:00|||||||||2741
1755794400000|2025-08-21 16:40:00|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|11149.7|11145.7|6797
1755794700000|2025-08-21 16:45:00|11148.1|11144.1|11149.7|11145.7|11149.7|11145.7|11148.1|11144.1|3390
1755795000000|2025-08-21 16:50:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|5596
1755795300000|2025-08-21 16:55:00|11151.2|11147.2|11149.7|11145.7|11151.2|11147.2|11149.7|11145.7|6986
1755795600000|2025-08-21 17:00:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|2105
1755795900000|2025-08-21 17:05:00|11154.3|11150.3|11155.9|11151.9|11157.5|11153.5|11152.8|11148.8|5877
1755796200000|2025-08-21 17:10:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|6971
1755796500000|2025-08-21 17:15:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|6005
1755796800000|2025-08-21 17:20:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|4476
1755797100000|2025-08-21 17:25:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|5805
1755797400000|2025-08-21 17:30:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|3656
1755797700000|2025-08-21 17:35:00|||||||||3808
1755798000000|2025-08-21 17:40:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|4883
1755798300000|2025-08-21 17:45:00|||||||||7310
1755798600000|2025-08-21 17:50:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|9321
1755798900000|2025-08-21 17:55:00|||||||||5117
1755799200000|2025-08-21 18:00:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2733
1755799500000|2025-08-21 18:05:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|4052
1755799800000|2025-08-21 18:10:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|2547
1755800100000|2025-08-21 18:15:00|11159|11155|11159|11155|11159|11155|11159|11155|28443
1755800400000|2025-08-21 18:20:00|||||||||15383
1755800700000|2025-08-21 18:25:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|4699
1755801000000|2025-08-21 18:30:00|11160.6|11156.6|11157.5|11153.5|11160.6|11156.6|11157.5|11153.5|2856
1755801300000|2025-08-21 18:35:00|||||||||1453
1755801600000|2025-08-21 18:40:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|76547
1755801900000|2025-08-21 18:45:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|3660
1755802200000|2025-08-21 18:50:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|12174
1755802500000|2025-08-21 18:55:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|7205
1755802800000|2025-08-21 19:00:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|7794
1755803100000|2025-08-21 19:05:00|||||||||1153
1755803400000|2025-08-21 19:10:00|||||||||1552
1755803700000|2025-08-21 19:15:00|||||||||1671
1755804000000|2025-08-21 19:20:00|||||||||5891
1755804300000|2025-08-21 19:25:00|||||||||1741
1755804600000|2025-08-21 19:30:00|||||||||1234
1755804900000|2025-08-21 19:35:00|||||||||773
1755805200000|2025-08-21 19:40:00|||||||||8887
1755805500000|2025-08-21 19:45:00|||||||||2439
1755805800000|2025-08-21 19:50:00|||||||||1140
1755806100000|2025-08-21 19:55:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|7147
1755806400000|2025-08-21 20:00:00|||||||||2102
1755806700000|2025-08-21 20:05:00|||||||||2785
1755807000000|2025-08-21 20:10:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|1234
1755807300000|2025-08-21 20:15:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|872
1755807600000|2025-08-21 20:20:00|||||||||1906
1755807900000|2025-08-21 20:25:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|4356
1755808200000|2025-08-21 20:30:00|||||||||1657
1755808500000|2025-08-21 20:35:00|||||||||6284
1755808800000|2025-08-21 20:40:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|515
1755809100000|2025-08-21 20:45:00|||||||||1751
1755809400000|2025-08-21 20:50:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|4985
1755809700000|2025-08-21 20:55:00|||||||||4801
1755813600000|2025-08-21 22:00:00|11162.2|11158.2|11160.6|11156.6|11162.2|11158.2|11159|11155|3120
1755813900000|2025-08-21 22:05:00|11159.8|11155.8|11159|11155|11159.8|11155.8|11159|11155|131
1755814200000|2025-08-21 22:10:00|||||||||178
1755814500000|2025-08-21 22:15:00|||||||||28
1755814800000|2025-08-21 22:20:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|145
1755815100000|2025-08-21 22:25:00|||||||||3
1755815400000|2025-08-21 22:30:00|11159|11155|11159|11155|11160.6|11156.6|11159|11155|363
1755815700000|2025-08-21 22:35:00|||||||||474
1755816000000|2025-08-21 22:40:00|11159.8|11155.8|11160.6|11156.6|11160.6|11156.6|11159|11155|862
1755816300000|2025-08-21 22:45:00|||||||||476
1755816600000|2025-08-21 22:50:00|||||||||58
1755816900000|2025-08-21 22:55:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|429
1755817200000|2025-08-21 23:00:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|653
1755817500000|2025-08-21 23:05:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|160
1755817800000|2025-08-21 23:10:00|||||||||81
1755818100000|2025-08-21 23:15:00|||||||||11
1755818400000|2025-08-21 23:20:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|315
1755818700000|2025-08-21 23:25:00|11161.4|11157.4|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|418
1755819000000|2025-08-21 23:30:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|674
1755819300000|2025-08-21 23:35:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|518
1755819600000|2025-08-21 23:40:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|334
1755819900000|2025-08-21 23:45:00|||||||||23
1755820200000|2025-08-21 23:50:00|11159|11155|11159|11155|11159|11155|11159|11155|526
1755820500000|2025-08-21 23:55:00|||||||||160
1755820800000|2025-08-22 00:00:00|11157.5|11153.5|11157.5|11153.5|11159|11155|11157.5|11153.5|387
1755821100000|2025-08-22 00:05:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|1684
1755821400000|2025-08-22 00:10:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|667
1755821700000|2025-08-22 00:15:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|356
1755822000000|2025-08-22 00:20:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|558
1755822300000|2025-08-22 00:25:00|||||||||496
1755822600000|2025-08-22 00:30:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|534
1755822900000|2025-08-22 00:35:00|||||||||232
1755823200000|2025-08-22 00:40:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|294
1755823500000|2025-08-22 00:45:00|||||||||119
1755823800000|2025-08-22 00:50:00|||||||||32
1755824100000|2025-08-22 00:55:00|||||||||266
1755824400000|2025-08-22 01:00:00|||||||||22
1755824700000|2025-08-22 01:05:00|||||||||51
1755825000000|2025-08-22 01:10:00|||||||||240
1755825300000|2025-08-22 01:15:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|792
1755825600000|2025-08-22 01:20:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|1111
1755825900000|2025-08-22 01:25:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|359
1755826200000|2025-08-22 01:30:00|||||||||143
1755826500000|2025-08-22 01:35:00|||||||||407
1755826800000|2025-08-22 01:40:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1087
1755827100000|2025-08-22 01:45:00|||||||||69
1755827400000|2025-08-22 01:50:00|||||||||262
1755827700000|2025-08-22 01:55:00|11163.7|11159.7|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1268
1755828000000|2025-08-22 02:00:00|||||||||107
1755828300000|2025-08-22 02:05:00|||||||||709
1755828600000|2025-08-22 02:10:00|||||||||7
1755828900000|2025-08-22 02:15:00|||||||||103
1755829200000|2025-08-22 02:20:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|1073
1755829500000|2025-08-22 02:25:00|||||||||8
1755829800000|2025-08-22 02:30:00|||||||||240
1755830100000|2025-08-22 02:35:00|||||||||242
1755830400000|2025-08-22 02:40:00|||||||||790
1755830700000|2025-08-22 02:45:00|||||||||289
1755831000000|2025-08-22 02:50:00|||||||||33
1755831300000|2025-08-22 02:55:00|11162.2|11158.2|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|353
1755831600000|2025-08-22 03:00:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|345
1755831900000|2025-08-22 03:05:00|11160.6|11156.6|11162.2|11158.2|11162.2|11158.2|11160.6|11156.6|917
1755832200000|2025-08-22 03:10:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|336
1755832500000|2025-08-22 03:15:00|||||||||175
1755832800000|2025-08-22 03:20:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|251
1755833100000|2025-08-22 03:25:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|153
1755833400000|2025-08-22 03:30:00|11159|11155|11159|11155|11159|11155|11159|11155|86
1755833700000|2025-08-22 03:35:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|184
1755834000000|2025-08-22 03:40:00|||||||||185
1755834300000|2025-08-22 03:45:00|11159|11155|11159|11155|11159|11155|11159|11155|227
1755834600000|2025-08-22 03:50:00|||||||||306
1755834900000|2025-08-22 03:55:00|||||||||93
1755835200000|2025-08-22 04:00:00|||||||||103
1755835500000|2025-08-22 04:05:00|||||||||129
1755835800000|2025-08-22 04:10:00|||||||||121
1755836100000|2025-08-22 04:15:00|||||||||115
1755836400000|2025-08-22 04:20:00|||||||||98
1755836700000|2025-08-22 04:25:00|||||||||105
1755837000000|2025-08-22 04:30:00|||||||||883
1755837300000|2025-08-22 04:35:00|||||||||310
1755837600000|2025-08-22 04:40:00|||||||||165
1755837900000|2025-08-22 04:45:00|||||||||137
1755838200000|2025-08-22 04:50:00|||||||||426
1755838500000|2025-08-22 04:55:00|||||||||99
1755838800000|2025-08-22 05:00:00|||||||||599
1755839100000|2025-08-22 05:05:00|||||||||243
1755839400000|2025-08-22 05:10:00|||||||||183
1755839700000|2025-08-22 05:15:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|166
1755840000000|2025-08-22 05:20:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|560
1755840300000|2025-08-22 05:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|466
1755840600000|2025-08-22 05:30:00|11159|11155|11159|11155|11159|11155|11159|11155|74
1755840900000|2025-08-22 05:35:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|146
1755841200000|2025-08-22 05:40:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|327
1755841500000|2025-08-22 05:45:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|128
1755841800000|2025-08-22 05:50:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|811
1755842100000|2025-08-22 05:55:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|804
1755842400000|2025-08-22 06:00:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|431
1755842700000|2025-08-22 06:05:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|1653
1755843000000|2025-08-22 06:10:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|997
1755843300000|2025-08-22 06:15:00|11157.5|11153.5|11159|11155|11159|11155|11157.5|11153.5|2289
1755843600000|2025-08-22 06:20:00|11160.6|11156.6|11159|11155|11160.6|11156.6|11159|11155|494
1755843900000|2025-08-22 06:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|648
1755844200000|2025-08-22 06:30:00|11159|11155|11159|11155|11159|11155|11157.5|11153.5|1903
1755844500000|2025-08-22 06:35:00|11160.6|11156.6|11160.6|11156.6|11160.6|11156.6|11159|11155|925
1755844800000|2025-08-22 06:40:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|1709
1755845100000|2025-08-22 06:45:00|11160.6|11156.6|11160.6|11156.6|11162.2|11158.2|11160.6|11156.6|925
1755845400000|2025-08-22 06:50:00|11159|11155|11159|11155|11159|11155|11159|11155|122
1755845700000|2025-08-22 06:55:00|||||||||153
1755846000000|2025-08-22 07:00:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11154.3|11150.3|1766
1755846300000|2025-08-22 07:05:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|1285
1755846600000|2025-08-22 07:10:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|654
1755846900000|2025-08-22 07:15:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|846
1755847200000|2025-08-22 07:20:00|11159|11155|11159|11155|11159|11155|11159|11155|510
1755847500000|2025-08-22 07:25:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|752
1755847800000|2025-08-22 07:30:00|||||||||254
1755848100000|2025-08-22 07:35:00|11155.9|11151.9|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|557
1755848400000|2025-08-22 07:40:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|1400
1755848700000|2025-08-22 07:45:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|383
1755849000000|2025-08-22 07:50:00|||||||||370
1755849300000|2025-08-22 07:55:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11152.8|11148.8|2391
1755849600000|2025-08-22 08:00:00|||||||||1251
1755849900000|2025-08-22 08:05:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|171
1755850200000|2025-08-22 08:10:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|1517
1755850500000|2025-08-22 08:15:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|1219
1755850800000|2025-08-22 08:20:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|843
1755851100000|2025-08-22 08:25:00|11152.8|11148.8|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|2041
1755851400000|2025-08-22 08:30:00|||||||||261
1755851700000|2025-08-22 08:35:00|||||||||5085
1755852000000|2025-08-22 08:40:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|996
1755852300000|2025-08-22 08:45:00|||||||||861
1755852600000|2025-08-22 08:50:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|3725
1755852900000|2025-08-22 08:55:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|2950
1755853200000|2025-08-22 09:00:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|648
1755853500000|2025-08-22 09:05:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|2800
1755853800000|2025-08-22 09:10:00|||||||||417
1755854100000|2025-08-22 09:15:00|||||||||1182
1755854400000|2025-08-22 09:20:00|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|11152.8|11148.8|5960
1755854700000|2025-08-22 09:25:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|846
1755855000000|2025-08-22 09:30:00|||||||||328
1755855300000|2025-08-22 09:35:00|11151.2|11147.2|11152.8|11148.8|11152.8|11148.8|11151.2|11147.2|1185
1755855600000|2025-08-22 09:40:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|1678
1755855900000|2025-08-22 09:45:00|||||||||2804
1755856200000|2025-08-22 09:50:00|||||||||303
1755856500000|2025-08-22 09:55:00|11154.3|11150.3|11152.8|11148.8|11154.3|11150.3|11152.8|11148.8|8649
1755856800000|2025-08-22 10:00:00|||||||||1538
1755857100000|2025-08-22 10:05:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|1321
1755857400000|2025-08-22 10:10:00|11152.8|11148.8|11155.9|11151.9|11155.9|11151.9|11152.8|11148.8|1764
1755857700000|2025-08-22 10:15:00|11157.5|11153.5|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|7529
1755858000000|2025-08-22 10:20:00|||||||||297
1755858300000|2025-08-22 10:25:00|||||||||271
1755858600000|2025-08-22 10:30:00|||||||||225
1755858900000|2025-08-22 10:35:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|4120
1755859200000|2025-08-22 10:40:00|11157.5|11153.5|11155.9|11151.9|11157.5|11153.5|11155.9|11151.9|971
1755859500000|2025-08-22 10:45:00|||||||||444
1755859800000|2025-08-22 10:50:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|678
1755860100000|2025-08-22 10:55:00|11154.3|11150.3|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|1109
1755860400000|2025-08-22 11:00:00|11155.9|11151.9|11154.3|11150.3|11155.9|11151.9|11154.3|11150.3|619
1755860700000|2025-08-22 11:05:00|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|11155.9|11151.9|1292
1755861000000|2025-08-22 11:10:00|||||||||422
1755861300000|2025-08-22 11:15:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|746
1755861600000|2025-08-22 11:20:00|11154.3|11150.3|11155.9|11151.9|11155.9|11151.9|11154.3|11150.3|506
1755861900000|2025-08-22 11:25:00|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|11154.3|11150.3|654
1755862200000|2025-08-22 11:30:00|11152.8|11148.8|11154.3|11150.3|11154.3|11150.3|11152.8|11148.8|1265
1755862500000|2025-08-22 11:35:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|9127
1755862800000|2025-08-22 11:40:00|11155.9|11151.9|11157.5|11153.5|11157.5|11153.5|11155.9|11151.9|2140
1755863100000|2025-08-22 11:45:00|11159|11155|11157.5|11153.5|11159|11155|11157.5|11153.5|4686
1755863400000|2025-08-22 11:50:00|11155.9|11151.9|11157.5|11153.5|11159|11155|11155.9|11151.9|54280
1755863700000|2025-08-22 11:55:00|11159|11155|11160.6|11156.6|11160.6|11156.6|11159|11155|42311
1755864000000|2025-08-22 12:00:00|11162.2|11158.2|11162.2|11158.2|11163.7|11159.7|11162.2|11158.2|9965
1755864300000|2025-08-22 12:05:00|11163.7|11159.7|11163.7|11159.7|11163.7|11159.7|11162.2|11158.2|47371
1755864600000|2025-08-22 12:10:00|11162.2|11158.2|11165.3|11161.3|11165.3|11161.3|11162.2|11158.2|14583
1755864900000|2025-08-22 12:15:00|11163.7|11159.7|11166.8|11162.8|11168.4|11164.4|11163.7|11159.7|5953
1755865200000|2025-08-22 12:20:00|||||||||3091
1755865500000|2025-08-22 12:25:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|6356
1755865800000|2025-08-22 12:30:00|11166.8|11162.8|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|5988
1755866100000|2025-08-22 12:35:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|8264
1755866400000|2025-08-22 12:40:00|11165.3|11161.3|11163.7|11159.7|11166.8|11162.8|11163.7|11159.7|7609
1755866700000|2025-08-22 12:45:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|8951
1755867000000|2025-08-22 12:50:00|||||||||4625
1755867300000|2025-08-22 12:55:00|11165.3|11161.3|11163.7|11159.7|11165.3|11161.3|11162.2|11158.2|9259
1755867600000|2025-08-22 13:00:00|11165.3|11161.3|11166.8|11162.8|11166.8|11162.8|11163.7|11159.7|2720
1755867900000|2025-08-22 13:05:00|11168.4|11164.4|11165.3|11161.3|11168.4|11164.4|11165.3|11161.3|4609
1755868200000|2025-08-22 13:10:00|11166.8|11162.8|11168.4|11164.4|11170|11166|11166.8|11162.8|4779
1755868500000|2025-08-22 13:15:00|11170|11166|11170|11166|11170|11166|11168.4|11164.4|2291
1755868800000|2025-08-22 13:20:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11170|11166|4401
1755869100000|2025-08-22 13:25:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|3918
1755869400000|2025-08-22 13:30:00|11173.1|11169.1|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|10285
1755869700000|2025-08-22 13:35:00|11171.5|11167.5|11173.1|11169.1|11173.1|11169.1|11171.5|11167.5|4470
1755870000000|2025-08-22 13:40:00|11174.7|11170.7|11173.1|11169.1|11176.2|11172.2|11173.1|11169.1|13474
1755870300000|2025-08-22 13:45:00|11171.5|11167.5|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|4392
1755870600000|2025-08-22 13:50:00|11173.1|11169.1|11171.5|11167.5|11173.1|11169.1|11171.5|11167.5|8373
1755870900000|2025-08-22 13:55:00|11173.1|11169.1|11170|11166|11173.1|11169.1|11169.2|11165.2|5439
1755871200000|2025-08-22 14:00:00|11173.1|11169.1|11202.8|11198.8|11220|11216|11173.1|11169.1|103238
1755871500000|2025-08-22 14:05:00|11201.2|11197.2|11207.5|11203.5|11207.5|11203.5|11196.5|11192.5|36854
1755871800000|2025-08-22 14:10:00|11209|11205|11207.5|11203.5|11213.7|11209.7|11207.5|11203.5|21833
1755872100000|2025-08-22 14:15:00|11209|11205|11215.3|11211.3|11218.4|11214.4|11209|11205|20705
1755872400000|2025-08-22 14:20:00|11216.8|11212.8|11210.6|11206.6|11216.8|11212.8|11209|11205|15925
1755872700000|2025-08-22 14:25:00|11212.2|11208.2|11209|11205|11213.7|11209.7|11207.5|11203.5|22044
1755873000000|2025-08-22 14:30:00|11210.6|11206.6|11204.3|11200.3|11212.2|11208.2|11202.8|11198.8|14921
1755873300000|2025-08-22 14:35:00|11202.8|11198.8|11207.5|11203.5|11209|11205|11202.8|11198.8|8704
1755873600000|2025-08-22 14:40:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11205.9|11201.9|7899
1755873900000|2025-08-22 14:45:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11209|11205|7433
1755874200000|2025-08-22 14:50:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|7574
1755874500000|2025-08-22 14:55:00|11212.2|11208.2|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|11168
1755874800000|2025-08-22 15:00:00|11215.3|11211.3|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|8434
1755875100000|2025-08-22 15:05:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|89610
1755875400000|2025-08-22 15:10:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|6726
1755875700000|2025-08-22 15:15:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|9809
1755876000000|2025-08-22 15:20:00|11220|11216|11223.1|11219.1|11223.1|11219.1|11220|11216|21820
1755876300000|2025-08-22 15:25:00|11224.7|11220.7|11223.1|11219.1|11226.2|11222.2|11223.1|11219.1|17251
1755876600000|2025-08-22 15:30:00|11224.7|11220.7|11223.1|11219.1|11224.7|11220.7|11221.5|11217.5|8642
1755876900000|2025-08-22 15:35:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|8161
1755877200000|2025-08-22 15:40:00|11220|11216|11220|11216|11220|11216|11220|11216|3847
1755877500000|2025-08-22 15:45:00|11218.4|11214.4|11213.7|11209.7|11220|11216|11213.7|11209.7|15966
1755877800000|2025-08-22 15:50:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|17607
1755878100000|2025-08-22 15:55:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|7561
1755878400000|2025-08-22 16:00:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|6431
1755878700000|2025-08-22 16:05:00|||||||||2427
1755879000000|2025-08-22 16:10:00|11218.4|11214.4|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|4516
1755879300000|2025-08-22 16:15:00|11216.8|11212.8|11213.7|11209.7|11216.8|11212.8|11213.7|11209.7|6157
1755879600000|2025-08-22 16:20:00|11215.3|11211.3|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|30923
1755879900000|2025-08-22 16:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|57663
1755880200000|2025-08-22 16:30:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|18473
1755880500000|2025-08-22 16:35:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|48995
1755880800000|2025-08-22 16:40:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|10347
1755881100000|2025-08-22 16:45:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|4926
1755881400000|2025-08-22 16:50:00|11220|11216|11215.3|11211.3|11220|11216|11215.3|11211.3|4676
1755881700000|2025-08-22 16:55:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|2487
1755882000000|2025-08-22 17:00:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|3468
1755882300000|2025-08-22 17:05:00|||||||||13558
1755882600000|2025-08-22 17:10:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|8055
1755882900000|2025-08-22 17:15:00|||||||||2742
1755883200000|2025-08-22 17:20:00|||||||||2153
1755883500000|2025-08-22 17:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|5521
1755883800000|2025-08-22 17:30:00|||||||||2603
1755884100000|2025-08-22 17:35:00|||||||||2443
1755884400000|2025-08-22 17:40:00|||||||||2463
1755884700000|2025-08-22 17:45:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|3950
1755885000000|2025-08-22 17:50:00|||||||||4040
1755885300000|2025-08-22 17:55:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|5914
1755885600000|2025-08-22 18:00:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2424
1755885900000|2025-08-22 18:05:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2600
1755886200000|2025-08-22 18:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|4444
1755886500000|2025-08-22 18:15:00|||||||||2278
1755886800000|2025-08-22 18:20:00|||||||||1967
1755887100000|2025-08-22 18:25:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|8791
1755887400000|2025-08-22 18:30:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|2808
1755887700000|2025-08-22 18:35:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|1625
1755888000000|2025-08-22 18:40:00|||||||||12801
1755888300000|2025-08-22 18:45:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|5014
1755888600000|2025-08-22 18:50:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|5219
1755888900000|2025-08-22 18:55:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|16376
1755889200000|2025-08-22 19:00:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|15748
1755889500000|2025-08-22 19:05:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|4578
1755889800000|2025-08-22 19:10:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|6221
1755890100000|2025-08-22 19:15:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|2836
1755890400000|2025-08-22 19:20:00|||||||||3272
1755890700000|2025-08-22 19:25:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|9280
1755891000000|2025-08-22 19:30:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|921
1755891300000|2025-08-22 19:35:00|||||||||2560
1755891600000|2025-08-22 19:40:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|1631
1755891900000|2025-08-22 19:45:00|||||||||1671
1755892200000|2025-08-22 19:50:00|||||||||1495
1755892500000|2025-08-22 19:55:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|5841
1755892800000|2025-08-22 20:00:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|8468
1755893100000|2025-08-22 20:05:00|||||||||7837
1755893400000|2025-08-22 20:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|6838
1755893700000|2025-08-22 20:15:00|||||||||1766
1755894000000|2025-08-22 20:20:00|||||||||1369
1755894300000|2025-08-22 20:25:00|||||||||838
1755894600000|2025-08-22 20:30:00|||||||||5065
1755894900000|2025-08-22 20:35:00|||||||||5193
1755895200000|2025-08-22 20:40:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|2393
1755895500000|2025-08-22 20:45:00|||||||||3940
1755895800000|2025-08-22 20:50:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|9466
1755896100000|2025-08-22 20:55:00|||||||||4614
1756072800000|2025-08-24 22:00:00|11215.3|11211.3|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|1077
1756073100000|2025-08-24 22:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|353
1756073400000|2025-08-24 22:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|194
1756073700000|2025-08-24 22:15:00|||||||||485
1756074000000|2025-08-24 22:20:00|||||||||159
1756074300000|2025-08-24 22:25:00|||||||||34
1756074600000|2025-08-24 22:30:00|||||||||141
1756074900000|2025-08-24 22:35:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|52
1756075200000|2025-08-24 22:40:00|||||||||826
1756075500000|2025-08-24 22:45:00|||||||||369
1756075800000|2025-08-24 22:50:00|||||||||379
1756076100000|2025-08-24 22:55:00|||||||||125
1756076400000|2025-08-24 23:00:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|794
1756076700000|2025-08-24 23:05:00|||||||||96
1756077000000|2025-08-24 23:10:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|329
1756077300000|2025-08-24 23:15:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|62
1756077600000|2025-08-24 23:20:00|||||||||89
1756077900000|2025-08-24 23:25:00|||||||||6
1756078200000|2025-08-24 23:30:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|672
1756078500000|2025-08-24 23:35:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|327
1756078800000|2025-08-24 23:40:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|415
1756079100000|2025-08-24 23:45:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|244
1756079400000|2025-08-24 23:50:00|||||||||274
1756079700000|2025-08-24 23:55:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|565
1756080000000|2025-08-25 00:00:00|11210.6|11206.6|11207.5|11203.5|11210.6|11206.6|11207.5|11203.5|2814
1756080300000|2025-08-25 00:05:00|||||||||811
1756080600000|2025-08-25 00:10:00|||||||||426
1756080900000|2025-08-25 00:15:00|11209|11205|11209|11205|11210.6|11206.6|11207.5|11203.5|2654
1756081200000|2025-08-25 00:20:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1182
1756081500000|2025-08-25 00:25:00|11209|11205|11209|11205|11209|11205|11209|11205|626
1756081800000|2025-08-25 00:30:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|1543
1756082100000|2025-08-25 00:35:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|335
1756082400000|2025-08-25 00:40:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|262
1756082700000|2025-08-25 00:45:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|527
1756083000000|2025-08-25 00:50:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|5027
1756083300000|2025-08-25 00:55:00|||||||||191
1756083600000|2025-08-25 01:00:00|||||||||173
1756083900000|2025-08-25 01:05:00|11209.8|11205.8|11209|11205|11209.8|11205.8|11209|11205|958
1756084200000|2025-08-25 01:10:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|2143
1756084500000|2025-08-25 01:15:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|284
1756084800000|2025-08-25 01:20:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1150
1756085100000|2025-08-25 01:25:00|||||||||214
1756085400000|2025-08-25 01:30:00|||||||||22
1756085700000|2025-08-25 01:35:00|||||||||194
1756086000000|2025-08-25 01:40:00|11209|11205|11209|11205|11209|11205|11209|11205|327
1756086300000|2025-08-25 01:45:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|637
1756086600000|2025-08-25 01:50:00|||||||||224
1756086900000|2025-08-25 01:55:00|||||||||445
1756087200000|2025-08-25 02:00:00|||||||||381
1756087500000|2025-08-25 02:05:00|||||||||268
1756087800000|2025-08-25 02:10:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|124
1756088100000|2025-08-25 02:15:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|343
1756088400000|2025-08-25 02:20:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|837
1756088700000|2025-08-25 02:25:00|||||||||926
1756089000000|2025-08-25 02:30:00|||||||||328
1756089300000|2025-08-25 02:35:00|||||||||293
1756089600000|2025-08-25 02:40:00|||||||||79
1756089900000|2025-08-25 02:45:00|||||||||507
1756090200000|2025-08-25 02:50:00|||||||||170
1756090500000|2025-08-25 02:55:00|||||||||20
1756090800000|2025-08-25 03:00:00|||||||||34
1756091100000|2025-08-25 03:05:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|979
1756091400000|2025-08-25 03:10:00|||||||||132
1756091700000|2025-08-25 03:15:00|||||||||110
1756092000000|2025-08-25 03:20:00|||||||||77
1756092300000|2025-08-25 03:25:00|||||||||551
1756092600000|2025-08-25 03:30:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|5345
1756092900000|2025-08-25 03:35:00|||||||||17
1756093200000|2025-08-25 03:40:00|||||||||2711
1756093500000|2025-08-25 03:45:00|||||||||399
1756093800000|2025-08-25 03:50:00|||||||||98
1756094100000|2025-08-25 03:55:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|229
1756094400000|2025-08-25 04:00:00|||||||||170
1756094700000|2025-08-25 04:05:00|||||||||36
1756095000000|2025-08-25 04:10:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2304
1756095300000|2025-08-25 04:15:00|||||||||214
1756095600000|2025-08-25 04:20:00|||||||||202
1756095900000|2025-08-25 04:25:00|||||||||4593
1756096200000|2025-08-25 04:30:00|||||||||138
1756096500000|2025-08-25 04:35:00|||||||||480
1756096800000|2025-08-25 04:40:00|||||||||977
1756097100000|2025-08-25 04:45:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|626
1756097400000|2025-08-25 04:50:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|222
1756097700000|2025-08-25 04:55:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|307
1756098000000|2025-08-25 05:00:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|891
1756098300000|2025-08-25 05:05:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|2014
1756098600000|2025-08-25 05:10:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|354
1756098900000|2025-08-25 05:15:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|442
1756099200000|2025-08-25 05:20:00|11207.5|11203.5|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|222
1756099500000|2025-08-25 05:25:00|||||||||113
1756099800000|2025-08-25 05:30:00|||||||||17
1756100100000|2025-08-25 05:35:00|||||||||32
1756100400000|2025-08-25 05:40:00|||||||||417
1756100700000|2025-08-25 05:45:00|||||||||304
1756101000000|2025-08-25 05:50:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|472
1756101300000|2025-08-25 05:55:00|11209|11205|11209|11205|11209|11205|11209|11205|178
1756101600000|2025-08-25 06:00:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|793
1756101900000|2025-08-25 06:05:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|1151
1756102200000|2025-08-25 06:10:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|997
1756102500000|2025-08-25 06:15:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|323
1756102800000|2025-08-25 06:20:00|||||||||209
1756103100000|2025-08-25 06:25:00|||||||||522
1756103400000|2025-08-25 06:30:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|1885
1756103700000|2025-08-25 06:35:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|571
1756104000000|2025-08-25 06:40:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|2024
1756104300000|2025-08-25 06:45:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|2610
1756104600000|2025-08-25 06:50:00|||||||||201
1756104900000|2025-08-25 06:55:00|||||||||557
1756105200000|2025-08-25 07:00:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|2207
1756105500000|2025-08-25 07:05:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|416
1756105800000|2025-08-25 07:10:00|||||||||3068
1756106100000|2025-08-25 07:15:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|976
1756106400000|2025-08-25 07:20:00|||||||||5594
1756106700000|2025-08-25 07:25:00|||||||||429
1756107000000|2025-08-25 07:30:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|1975
1756107300000|2025-08-25 07:35:00|11209|11205|11209|11205|11209|11205|11209|11205|1720
1756107600000|2025-08-25 07:40:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|922
1756107900000|2025-08-25 07:45:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|1020
1756108200000|2025-08-25 07:50:00|||||||||824
1756108500000|2025-08-25 07:55:00|||||||||435
1756108800000|2025-08-25 08:00:00|11209|11205|11209|11205|11209|11205|11209|11205|472
1756109100000|2025-08-25 08:05:00|||||||||552
1756109400000|2025-08-25 08:10:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|25929
1756109700000|2025-08-25 08:15:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|646
1756110000000|2025-08-25 08:20:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|2773
1756110300000|2025-08-25 08:25:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|791
1756110600000|2025-08-25 08:30:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|9940
1756110900000|2025-08-25 08:35:00|11209|11205|11209|11205|11209|11205|11209|11205|786
1756111200000|2025-08-25 08:40:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|1332
1756111500000|2025-08-25 08:45:00|11209|11205|11209|11205|11209|11205|11207.5|11203.5|25804
1756111800000|2025-08-25 08:50:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|26940
1756112100000|2025-08-25 08:55:00|11209|11205|11209|11205|11209|11205|11209|11205|869
1756112400000|2025-08-25 09:00:00|||||||||1277
1756112700000|2025-08-25 09:05:00|||||||||225
1756113000000|2025-08-25 09:10:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|1242
1756113300000|2025-08-25 09:15:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|1986
1756113600000|2025-08-25 09:20:00|11209|11205|11209|11205|11209|11205|11209|11205|577
1756113900000|2025-08-25 09:25:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|2792
1756114200000|2025-08-25 09:30:00|||||||||643
1756114500000|2025-08-25 09:35:00|||||||||490
1756114800000|2025-08-25 09:40:00|||||||||320
1756115100000|2025-08-25 09:45:00|||||||||499
1756115400000|2025-08-25 09:50:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|5735
1756115700000|2025-08-25 09:55:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|1390
1756116000000|2025-08-25 10:00:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|6803
1756116300000|2025-08-25 10:05:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|2874
1756116600000|2025-08-25 10:10:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|2355
1756116900000|2025-08-25 10:15:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|14628
1756117200000|2025-08-25 10:20:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1741
1756117500000|2025-08-25 10:25:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|584
1756117800000|2025-08-25 10:30:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|605
1756118100000|2025-08-25 10:35:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|1812
1756118400000|2025-08-25 10:40:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|1401
1756118700000|2025-08-25 10:45:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1530
1756119000000|2025-08-25 10:50:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|2080
1756119300000|2025-08-25 10:55:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|4589
1756119600000|2025-08-25 11:00:00|11203.6|11199.6|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|4173
1756119900000|2025-08-25 11:05:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|748
1756120200000|2025-08-25 11:10:00|11207.5|11203.5|11209|11205|11209|11205|11205.9|11201.9|12499
1756120500000|2025-08-25 11:15:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11207.5|11203.5|1863
1756120800000|2025-08-25 11:20:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|2982
1756121100000|2025-08-25 11:25:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|471
1756121400000|2025-08-25 11:30:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|670
1756121700000|2025-08-25 11:35:00|11204.3|11200.3|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|1374
1756122000000|2025-08-25 11:40:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|514
1756122300000|2025-08-25 11:45:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|26103
1756122600000|2025-08-25 11:50:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|862
1756122900000|2025-08-25 11:55:00|11204.3|11200.3|11199.7|11195.7|11204.3|11200.3|11199.7|11195.7|7250
1756123200000|2025-08-25 12:00:00|11201.2|11197.2|11196.5|11192.5|11201.2|11197.2|11196.5|11192.5|3847
1756123500000|2025-08-25 12:05:00|||||||||8556
1756123800000|2025-08-25 12:10:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|13298
1756124100000|2025-08-25 12:15:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11196.5|11192.5|7425
1756124400000|2025-08-25 12:20:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|2374
1756124700000|2025-08-25 12:25:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11195.8|11191.8|6403
1756125000000|2025-08-25 12:30:00|11195|11191|11195|11191|11195|11191|11195|11191|4791
1756125300000|2025-08-25 12:35:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|11896
1756125600000|2025-08-25 12:40:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2958
1756125900000|2025-08-25 12:45:00|11199.7|11195.7|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|92604
1756126200000|2025-08-25 12:50:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|31627
1756126500000|2025-08-25 12:55:00|11201.2|11197.2|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|4588
1756126800000|2025-08-25 13:00:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|24222
1756127100000|2025-08-25 13:05:00|||||||||1586
1756127400000|2025-08-25 13:10:00|11196.5|11192.5|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2481
1756127700000|2025-08-25 13:15:00|11196.5|11192.5|11198.1|11194.1|11199.7|11195.7|11196.5|11192.5|16037
1756128000000|2025-08-25 13:20:00|11199.7|11195.7|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|3087
1756128300000|2025-08-25 13:25:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|5830
1756128600000|2025-08-25 13:30:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|1974
1756128900000|2025-08-25 13:35:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|3861
1756129200000|2025-08-25 13:40:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|6757
1756129500000|2025-08-25 13:45:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|3823
1756129800000|2025-08-25 13:50:00|||||||||6089
1756130100000|2025-08-25 13:55:00|||||||||4907
1756130400000|2025-08-25 14:00:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|13386
1756130700000|2025-08-25 14:05:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|29691
1756131000000|2025-08-25 14:10:00|||||||||14466
1756131300000|2025-08-25 14:15:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|10113
1756131600000|2025-08-25 14:20:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|10666
1756131900000|2025-08-25 14:25:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|8070
1756132200000|2025-08-25 14:30:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|11016
1756132500000|2025-08-25 14:35:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|2467
1756132800000|2025-08-25 14:40:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|12595
1756133100000|2025-08-25 14:45:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|3247
1756133400000|2025-08-25 14:50:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|13754
1756133700000|2025-08-25 14:55:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|10983
1756134000000|2025-08-25 15:00:00|11190.3|11186.3|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|12467
1756134300000|2025-08-25 15:05:00|11191.8|11187.8|11195|11191|11195|11191|11191.8|11187.8|37839
1756134600000|2025-08-25 15:10:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|9207
1756134900000|2025-08-25 15:15:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|9728
1756135200000|2025-08-25 15:20:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|31181
1756135500000|2025-08-25 15:25:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|9666
1756135800000|2025-08-25 15:30:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|22612
1756136100000|2025-08-25 15:35:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|13134
1756136400000|2025-08-25 15:40:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|3719
1756136700000|2025-08-25 15:45:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|17500
1756137000000|2025-08-25 15:50:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|4561
1756137300000|2025-08-25 15:55:00|||||||||8383
1756137600000|2025-08-25 16:00:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2412
1756137900000|2025-08-25 16:05:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|4800
1756138200000|2025-08-25 16:10:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11276
1756138500000|2025-08-25 16:15:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|8380
1756138800000|2025-08-25 16:20:00|11195|11191|11193.4|11189.4|11195|11191|11193.4|11189.4|2465
1756139100000|2025-08-25 16:25:00|11195|11191|11195|11191|11195|11191|11195|11191|6235
1756139400000|2025-08-25 16:30:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|4119
1756139700000|2025-08-25 16:35:00|11191.8|11187.8|11195|11191|11195|11191|11191.8|11187.8|7091
1756140000000|2025-08-25 16:40:00|||||||||9125
1756140300000|2025-08-25 16:45:00|||||||||7691
1756140600000|2025-08-25 16:50:00|||||||||6901
1756140900000|2025-08-25 16:55:00|11196.5|11192.5|11201.2|11197.2|11202.8|11198.8|11196.5|11192.5|164863
1756141200000|2025-08-25 17:00:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|20000
1756141500000|2025-08-25 17:05:00|11201.2|11197.2|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|8231
1756141800000|2025-08-25 17:10:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|10631
1756142100000|2025-08-25 17:15:00|11204.3|11200.3|11201.2|11197.2|11204.3|11200.3|11199.7|11195.7|5656
1756142400000|2025-08-25 17:20:00|||||||||2545
1756142700000|2025-08-25 17:25:00|||||||||2890
1756143000000|2025-08-25 17:30:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|4509
1756143300000|2025-08-25 17:35:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|12930
1756143600000|2025-08-25 17:40:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|4100
1756143900000|2025-08-25 17:45:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|13568
1756144200000|2025-08-25 17:50:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|11864
1756144500000|2025-08-25 17:55:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|3546
1756144800000|2025-08-25 18:00:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|5315
1756145100000|2025-08-25 18:05:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|6594
1756145400000|2025-08-25 18:10:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|3385
1756145700000|2025-08-25 18:15:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|4591
1756146000000|2025-08-25 18:20:00|||||||||7823
1756146300000|2025-08-25 18:25:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|20278
1756146600000|2025-08-25 18:30:00|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|11204.3|11200.3|10858
1756146900000|2025-08-25 18:35:00|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|11202.8|11198.8|5237
1756147200000|2025-08-25 18:40:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|5667
1756147500000|2025-08-25 18:45:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|11811
1756147800000|2025-08-25 18:50:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|21707
1756148100000|2025-08-25 18:55:00|11202.8|11198.8|11199.7|11195.7|11202.8|11198.8|11198.1|11194.1|57674
1756148400000|2025-08-25 19:00:00|11198.1|11194.1|11196.5|11192.5|11199.7|11195.7|11196.5|11192.5|33549
1756148700000|2025-08-25 19:05:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|47645
1756149000000|2025-08-25 19:10:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|6830
1756149300000|2025-08-25 19:15:00|11195|11191|11195|11191|11195|11191|11195|11191|7697
1756149600000|2025-08-25 19:20:00|||||||||7064
1756149900000|2025-08-25 19:25:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|6603
1756150200000|2025-08-25 19:30:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|2940
1756150500000|2025-08-25 19:35:00|11195|11191|11195|11191|11195|11191|11195|11191|3811
1756150800000|2025-08-25 19:40:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|4344
1756151100000|2025-08-25 19:45:00|||||||||2778
1756151400000|2025-08-25 19:50:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|21596
1756151700000|2025-08-25 19:55:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|97655
1756152000000|2025-08-25 20:00:00|||||||||13159
1756152300000|2025-08-25 20:05:00|||||||||3415
1756152600000|2025-08-25 20:10:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|1867
1756152900000|2025-08-25 20:15:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|10229
1756153200000|2025-08-25 20:20:00|||||||||4200
1756153500000|2025-08-25 20:25:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|5243
1756153800000|2025-08-25 20:30:00|||||||||347
1756154100000|2025-08-25 20:35:00|||||||||1345
1756154400000|2025-08-25 20:40:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|8819
1756154700000|2025-08-25 20:45:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|3268
1756155000000|2025-08-25 20:50:00|||||||||78164
1756155300000|2025-08-25 20:55:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|17231
1756159200000|2025-08-25 22:00:00|11199.7|11195.7|11201.2|11197.2|11201.2|11197.2|11199.7|11195.7|261
1756159500000|2025-08-25 22:05:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|1031
1756159800000|2025-08-25 22:10:00|11198.1|11194.1|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|1500
1756160100000|2025-08-25 22:15:00|||||||||398
1756160400000|2025-08-25 22:20:00|||||||||247
1756160700000|2025-08-25 22:25:00|11198.1|11194.1|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|1231
1756161000000|2025-08-25 22:30:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|1402
1756161300000|2025-08-25 22:35:00|11201.2|11197.2|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|1066
1756161600000|2025-08-25 22:40:00|||||||||134
1756161900000|2025-08-25 22:45:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|349
1756162200000|2025-08-25 22:50:00|||||||||138
1756162500000|2025-08-25 22:55:00|||||||||242
1756162800000|2025-08-25 23:00:00|||||||||291
1756163100000|2025-08-25 23:05:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11196.5|11192.5|2265
1756163400000|2025-08-25 23:10:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|683
1756163700000|2025-08-25 23:15:00|||||||||156
1756164000000|2025-08-25 23:20:00|||||||||92
1756164300000|2025-08-25 23:25:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|371
1756164600000|2025-08-25 23:30:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|503
1756164900000|2025-08-25 23:35:00|11199.7|11195.7|11198.1|11194.1|11199.7|11195.7|11198.1|11194.1|685
1756165200000|2025-08-25 23:40:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|370
1756165500000|2025-08-25 23:45:00|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|11198.1|11194.1|341
1756165800000|2025-08-25 23:50:00|11199.7|11195.7|11199.7|11195.7|11199.7|11195.7|11198.1|11194.1|554
1756166100000|2025-08-25 23:55:00|||||||||2551
1756166400000|2025-08-26 00:00:00|11198.1|11194.1|11207.5|11203.5|11207.5|11203.5|11198.1|11194.1|6178
1756166700000|2025-08-26 00:05:00|11209|11205|11207.5|11203.5|11212.2|11208.2|11205.9|11201.9|5541
1756167000000|2025-08-26 00:10:00|11209|11205|11210.6|11206.6|11213.7|11209.7|11207.5|11203.5|2642
1756167300000|2025-08-26 00:15:00|11212.2|11208.2|11204.3|11200.3|11212.2|11208.2|11204.3|11200.3|8615
1756167600000|2025-08-26 00:20:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|3084
1756167900000|2025-08-26 00:25:00|11199.7|11195.7|11198.1|11194.1|11201.2|11197.2|11198.1|11194.1|2805
1756168200000|2025-08-26 00:30:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11198.1|11194.1|2626
1756168500000|2025-08-26 00:35:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|1935
1756168800000|2025-08-26 00:40:00|11201.2|11197.2|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|2544
1756169100000|2025-08-26 00:45:00|11199.7|11195.7|11196.5|11192.5|11201.2|11197.2|11196.5|11192.5|1743
1756169400000|2025-08-26 00:50:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|1499
1756169700000|2025-08-26 00:55:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11191.8|11187.8|1971
1756170000000|2025-08-26 01:00:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11193.4|11189.4|2562
1756170300000|2025-08-26 01:05:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|1831
1756170600000|2025-08-26 01:10:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|255
1756170900000|2025-08-26 01:15:00|11196.5|11192.5|11196.5|11192.5|11196.5|11192.5|11195|11191|1472
1756171200000|2025-08-26 01:20:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|910
1756171500000|2025-08-26 01:25:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|1189
1756171800000|2025-08-26 01:30:00|11193.4|11189.4|11193.4|11189.4|11196.5|11192.5|11193.4|11189.4|3667
1756172100000|2025-08-26 01:35:00|11195|11191|11193.4|11189.4|11195|11191|11191.8|11187.8|870
1756172400000|2025-08-26 01:40:00|11195|11191|11195|11191|11195|11191|11195|11191|899
1756172700000|2025-08-26 01:45:00|11193.4|11189.4|11195|11191|11196.5|11192.5|11193.4|11189.4|1162
1756173000000|2025-08-26 01:50:00|11196.5|11192.5|11195|11191|11196.5|11192.5|11195|11191|1074
1756173300000|2025-08-26 01:55:00|11196.5|11192.5|11196.5|11192.5|11198.1|11194.1|11196.5|11192.5|967
1756173600000|2025-08-26 02:00:00|11195|11191|11195|11191|11196.5|11192.5|11195|11191|1145
1756173900000|2025-08-26 02:05:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|481
1756174200000|2025-08-26 02:10:00|||||||||1448
1756174500000|2025-08-26 02:15:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|1667
1756174800000|2025-08-26 02:20:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|589
1756175100000|2025-08-26 02:25:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|776
1756175400000|2025-08-26 02:30:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|2274
1756175700000|2025-08-26 02:35:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1841
1756176000000|2025-08-26 02:40:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|851
1756176300000|2025-08-26 02:45:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|317
1756176600000|2025-08-26 02:50:00|||||||||90
1756176900000|2025-08-26 02:55:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1304
1756177200000|2025-08-26 03:00:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|477
1756177500000|2025-08-26 03:05:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|467
1756177800000|2025-08-26 03:10:00|||||||||431
1756178100000|2025-08-26 03:15:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|771
1756178400000|2025-08-26 03:20:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|555
1756178700000|2025-08-26 03:25:00|||||||||234
1756179000000|2025-08-26 03:30:00|||||||||364
1756179300000|2025-08-26 03:35:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|720
1756179600000|2025-08-26 03:40:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1619
1756179900000|2025-08-26 03:45:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|700
1756180200000|2025-08-26 03:50:00|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|11190.3|11186.3|804
1756180500000|2025-08-26 03:55:00|||||||||476
1756180800000|2025-08-26 04:00:00|11191.8|11187.8|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|1010
1756181100000|2025-08-26 04:05:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|757
1756181400000|2025-08-26 04:10:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|724
1756181700000|2025-08-26 04:15:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|1158
1756182000000|2025-08-26 04:20:00|||||||||654
1756182300000|2025-08-26 04:25:00|||||||||241
1756182600000|2025-08-26 04:30:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|626
1756182900000|2025-08-26 04:35:00|||||||||46
1756183200000|2025-08-26 04:40:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|263
1756183500000|2025-08-26 04:45:00|||||||||1604
1756183800000|2025-08-26 04:50:00|||||||||70
1756184100000|2025-08-26 04:55:00|11184|11180|11184|11180|11184|11180|11184|11180|6491
1756184400000|2025-08-26 05:00:00|||||||||2486
1756184700000|2025-08-26 05:05:00|||||||||822
1756185000000|2025-08-26 05:10:00|||||||||765
1756185300000|2025-08-26 05:15:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|294
1756185600000|2025-08-26 05:20:00|||||||||767
1756185900000|2025-08-26 05:25:00|11184|11180|11185.6|11181.6|11185.6|11181.6|11184|11180|418
1756186200000|2025-08-26 05:30:00|11184|11180|11184|11180|11184|11180|11184|11180|736
1756186500000|2025-08-26 05:35:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|405
1756186800000|2025-08-26 05:40:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1038
1756187100000|2025-08-26 05:45:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|484
1756187400000|2025-08-26 05:50:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|671
1756187700000|2025-08-26 05:55:00|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|11185.6|11181.6|641
1756188000000|2025-08-26 06:00:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|976
1756188300000|2025-08-26 06:05:00|11185.6|11181.6|11187.2|11183.2|11187.2|11183.2|11185.6|11181.6|716
1756188600000|2025-08-26 06:10:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|9840
1756188900000|2025-08-26 06:15:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|4146
1756189200000|2025-08-26 06:20:00|11188.7|11184.7|11187.2|11183.2|11188.7|11184.7|11187.2|11183.2|564
1756189500000|2025-08-26 06:25:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11185.6|11181.6|476
1756189800000|2025-08-26 06:30:00|11187.2|11183.2|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|688
1756190100000|2025-08-26 06:35:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|1213
1756190400000|2025-08-26 06:40:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|515
1756190700000|2025-08-26 06:45:00|||||||||653
1756191000000|2025-08-26 06:50:00|||||||||625
1756191300000|2025-08-26 06:55:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|1332
1756191600000|2025-08-26 07:00:00|11185.6|11181.6|11184|11180|11187.2|11183.2|11182.5|11178.5|2603
1756191900000|2025-08-26 07:05:00|11182.5|11178.5|11182.5|11178.5|11184|11180|11182.5|11178.5|4005
1756192200000|2025-08-26 07:10:00|11184|11180|11187.2|11183.2|11187.2|11183.2|11182.5|11178.5|6604
1756192500000|2025-08-26 07:15:00|11185.6|11181.6|11185.6|11181.6|11187.2|11183.2|11184|11180|3457
1756192800000|2025-08-26 07:20:00|11184.8|11180.8|11185.6|11181.6|11185.6|11181.6|11184|11180|4678
1756193100000|2025-08-26 07:25:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11185.6|11181.6|4737
1756193400000|2025-08-26 07:30:00|11187.2|11183.2|11187.2|11183.2|11190.3|11186.3|11187.2|11183.2|11510
1756193700000|2025-08-26 07:35:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|2018
1756194000000|2025-08-26 07:40:00|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|11187.2|11183.2|2082
1756194300000|2025-08-26 07:45:00|11185.6|11181.6|11187.2|11183.2|11188.7|11184.7|11185.6|11181.6|5483
1756194600000|2025-08-26 07:50:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11187.2|11183.2|4071
1756194900000|2025-08-26 07:55:00|11188.7|11184.7|11190.3|11186.3|11190.3|11186.3|11188.7|11184.7|2817
1756195200000|2025-08-26 08:00:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1990
1756195500000|2025-08-26 08:05:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11190.3|11186.3|4975
1756195800000|2025-08-26 08:10:00|||||||||913
1756196100000|2025-08-26 08:15:00|11190.3|11186.3|11193.4|11189.4|11193.4|11189.4|11190.3|11186.3|4252
1756196400000|2025-08-26 08:20:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|1170
1756196700000|2025-08-26 08:25:00|11188.7|11184.7|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|4956
1756197000000|2025-08-26 08:30:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|2279
1756197300000|2025-08-26 08:35:00|11190.3|11186.3|11190.3|11186.3|11191.8|11187.8|11190.3|11186.3|4109
1756197600000|2025-08-26 08:40:00|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|11188.7|11184.7|1185
1756197900000|2025-08-26 08:45:00|||||||||1376
1756198200000|2025-08-26 08:50:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|8195
1756198500000|2025-08-26 08:55:00|||||||||3832
1756198800000|2025-08-26 09:00:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11188.7|11184.7|2060
1756199100000|2025-08-26 09:05:00|11190.3|11186.3|11188.7|11184.7|11190.3|11186.3|11187.2|11183.2|1577
1756199400000|2025-08-26 09:10:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|1764
1756199700000|2025-08-26 09:15:00|||||||||1731
1756200000000|2025-08-26 09:20:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|8165
1756200300000|2025-08-26 09:25:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|13611
1756200600000|2025-08-26 09:30:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|11739
1756200900000|2025-08-26 09:35:00|11187.2|11183.2|11188.7|11184.7|11188.7|11184.7|11187.2|11183.2|2255
1756201200000|2025-08-26 09:40:00|11190.3|11186.3|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1819
1756201500000|2025-08-26 09:45:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|7548
1756201800000|2025-08-26 09:50:00|11191.8|11187.8|11190.3|11186.3|11193.4|11189.4|11190.3|11186.3|5398
1756202100000|2025-08-26 09:55:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|4037
1756202400000|2025-08-26 10:00:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|3909
1756202700000|2025-08-26 10:05:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|1911
1756203000000|2025-08-26 10:10:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|1920
1756203300000|2025-08-26 10:15:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|6016
1756203600000|2025-08-26 10:20:00|11191.8|11187.8|11191.8|11187.8|11191.8|11187.8|11190.3|11186.3|1700
1756203900000|2025-08-26 10:25:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|2693
1756204200000|2025-08-26 10:30:00|11193.4|11189.4|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1548
1756204500000|2025-08-26 10:35:00|11193.4|11189.4|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|895
1756204800000|2025-08-26 10:40:00|11195|11191|11195|11191|11195|11191|11193.4|11189.4|1257
1756205100000|2025-08-26 10:45:00|11193.4|11189.4|11193.4|11189.4|11195|11191|11193.4|11189.4|1085
1756205400000|2025-08-26 10:50:00|11191.8|11187.8|11193.4|11189.4|11193.4|11189.4|11191.8|11187.8|1678
1756205700000|2025-08-26 10:55:00|||||||||896
1756206000000|2025-08-26 11:00:00|11191.8|11187.8|11191.8|11187.8|11193.4|11189.4|11191.8|11187.8|1432
1756206300000|2025-08-26 11:05:00|11193.4|11189.4|11196.5|11192.5|11196.5|11192.5|11191.8|11187.8|2178
1756206600000|2025-08-26 11:10:00|11195|11191|11196.5|11192.5|11196.5|11192.5|11195|11191|17717
1756206900000|2025-08-26 11:15:00|11195|11191|11195|11191|11195|11191|11195|11191|2667
1756207200000|2025-08-26 11:20:00|11193.4|11189.4|11195|11191|11195|11191|11193.4|11189.4|7255
1756207500000|2025-08-26 11:25:00|||||||||1945
1756207800000|2025-08-26 11:30:00|11196.5|11192.5|11199.7|11195.7|11199.7|11195.7|11195|11191|3156
1756208100000|2025-08-26 11:35:00|11198.1|11194.1|11201.2|11197.2|11201.2|11197.2|11198.1|11194.1|8446
1756208400000|2025-08-26 11:40:00|11199.7|11195.7|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|3857
1756208700000|2025-08-26 11:45:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|4017
1756209000000|2025-08-26 11:50:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11202.8|11198.8|7656
1756209300000|2025-08-26 11:55:00|11204.3|11200.3|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|3961
1756209600000|2025-08-26 12:00:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|6337
1756209900000|2025-08-26 12:05:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|7978
1756210200000|2025-08-26 12:10:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11209|11205|8512
1756210500000|2025-08-26 12:15:00|11212.2|11208.2|11207.5|11203.5|11212.2|11208.2|11205.9|11201.9|17989
1756210800000|2025-08-26 12:20:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11204.3|11200.3|14639
1756211100000|2025-08-26 12:25:00|11207.5|11203.5|11206.7|11202.7|11207.5|11203.5|11205.9|11201.9|10022
1756211400000|2025-08-26 12:30:00|11207.5|11203.5|11204.3|11200.3|11207.5|11203.5|11201.2|11197.2|13947
1756211700000|2025-08-26 12:35:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11201.2|11197.2|8577
1756212000000|2025-08-26 12:40:00|11202.8|11198.8|11204.3|11200.3|11205.9|11201.9|11201.2|11197.2|7978
1756212300000|2025-08-26 12:45:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11201.2|11197.2|19093
1756212600000|2025-08-26 12:50:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|27812
1756212900000|2025-08-26 12:55:00|11202.8|11198.8|11204.3|11200.3|11205.9|11201.9|11202.8|11198.8|8255
1756213200000|2025-08-26 13:00:00|11202.8|11198.8|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|8515
1756213500000|2025-08-26 13:05:00|11204.3|11200.3|11202.8|11198.8|11204.3|11200.3|11201.2|11197.2|9956
1756213800000|2025-08-26 13:10:00|11201.2|11197.2|11202.8|11198.8|11202.8|11198.8|11201.2|11197.2|20850
1756214100000|2025-08-26 13:15:00|11201.2|11197.2|11201.2|11197.2|11202.8|11198.8|11201.2|11197.2|11927
1756214400000|2025-08-26 13:20:00|11202.8|11198.8|11204.3|11200.3|11204.3|11200.3|11202.8|11198.8|6877
1756214700000|2025-08-26 13:25:00|11202.8|11198.8|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|12637
1756215000000|2025-08-26 13:30:00|11207.5|11203.5|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|7245
1756215300000|2025-08-26 13:35:00|11209|11205|11207.5|11203.5|11209|11205|11207.5|11203.5|10072
1756215600000|2025-08-26 13:40:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|6530
1756215900000|2025-08-26 13:45:00|11205.9|11201.9|11205.9|11201.9|11205.9|11201.9|11204.3|11200.3|8773
1756216200000|2025-08-26 13:50:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|16491
1756216500000|2025-08-26 13:55:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|10989
1756216800000|2025-08-26 14:00:00|11202.8|11198.8|11205.9|11201.9|11205.9|11201.9|11202.8|11198.8|7565
1756217100000|2025-08-26 14:05:00|11204.3|11200.3|11202.8|11198.8|11205.9|11201.9|11202.8|11198.8|34523
1756217400000|2025-08-26 14:10:00|11204.3|11200.3|11204.3|11200.3|11205.9|11201.9|11201.2|11197.2|18763
1756217700000|2025-08-26 14:15:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|7180
1756218000000|2025-08-26 14:20:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11204.3|11200.3|22958
1756218300000|2025-08-26 14:25:00|11205.9|11201.9|11204.3|11200.3|11207.5|11203.5|11204.3|11200.3|22531
1756218600000|2025-08-26 14:30:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|4125
1756218900000|2025-08-26 14:35:00|11205.9|11201.9|11204.3|11200.3|11205.9|11201.9|11204.3|11200.3|14883
1756219200000|2025-08-26 14:40:00|11202.8|11198.8|11201.2|11197.2|11204.3|11200.3|11201.2|11197.2|5319
1756219500000|2025-08-26 14:45:00|11202.8|11198.8|11201.2|11197.2|11202.8|11198.8|11199.7|11195.7|44935
1756219800000|2025-08-26 14:50:00|11199.7|11195.7|11202.8|11198.8|11202.8|11198.8|11199.7|11195.7|4827
1756220100000|2025-08-26 14:55:00|11204.3|11200.3|11207.5|11203.5|11207.5|11203.5|11202.8|11198.8|14703
1756220400000|2025-08-26 15:00:00|11205.9|11201.9|11207.5|11203.5|11207.5|11203.5|11205.9|11201.9|11409
1756220700000|2025-08-26 15:05:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|13221
1756221000000|2025-08-26 15:10:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|7280
1756221300000|2025-08-26 15:15:00|11209|11205|11209|11205|11210.6|11206.6|11209|11205|8066
1756221600000|2025-08-26 15:20:00|11207.5|11203.5|11205.9|11201.9|11209|11205|11205.9|11201.9|10992
1756221900000|2025-08-26 15:25:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11205.9|11201.9|5505
1756222200000|2025-08-26 15:30:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|6213
1756222500000|2025-08-26 15:35:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11209|11205|3439
1756222800000|2025-08-26 15:40:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11207.5|11203.5|15275
1756223100000|2025-08-26 15:45:00|11207.5|11203.5|11209|11205|11209|11205|11207.5|11203.5|6965
1756223400000|2025-08-26 15:50:00|11207.5|11203.5|11210.6|11206.6|11210.6|11206.6|11207.5|11203.5|28293
1756223700000|2025-08-26 15:55:00|11209|11205|11209|11205|11209|11205|11209|11205|15857
1756224000000|2025-08-26 16:00:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|18187
1756224300000|2025-08-26 16:05:00|11210.6|11206.6|11209|11205|11210.6|11206.6|11209|11205|6302
1756224600000|2025-08-26 16:10:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|7585
1756224900000|2025-08-26 16:15:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|3726
1756225200000|2025-08-26 16:20:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|22918
1756225500000|2025-08-26 16:25:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|173930
1756225800000|2025-08-26 16:30:00|11220|11216|11216.8|11212.8|11220|11216|11216.8|11212.8|16247
1756226100000|2025-08-26 16:35:00|11217.6|11213.6|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|25187
1756226400000|2025-08-26 16:40:00|||||||||7947
1756226700000|2025-08-26 16:45:00|||||||||3533
1756227000000|2025-08-26 16:50:00|11220|11216|11218.4|11214.4|11220|11216|11216.8|11212.8|9993
1756227300000|2025-08-26 16:55:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11215.3|11211.3|11254
1756227600000|2025-08-26 17:00:00|11217.6|11213.6|11221.5|11217.5|11221.5|11217.5|11217.6|11213.6|6214
1756227900000|2025-08-26 17:05:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|8007
1756228200000|2025-08-26 17:10:00|||||||||4089
1756228500000|2025-08-26 17:15:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|8210
1756228800000|2025-08-26 17:20:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|3359
1756229100000|2025-08-26 17:25:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|14120
1756229400000|2025-08-26 17:30:00|||||||||211098
1756229700000|2025-08-26 17:35:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|67756
1756230000000|2025-08-26 17:40:00|||||||||6908
1756230300000|2025-08-26 17:45:00|||||||||28188
1756230600000|2025-08-26 17:50:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|7155
1756230900000|2025-08-26 17:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|5149
1756231200000|2025-08-26 18:00:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|5289
1756231500000|2025-08-26 18:05:00|11220|11216|11220|11216|11221.5|11217.5|11220|11216|5930
1756231800000|2025-08-26 18:10:00|11221.5|11217.5|11218.4|11214.4|11221.5|11217.5|11218.4|11214.4|8144
1756232100000|2025-08-26 18:15:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|32559
1756232400000|2025-08-26 18:20:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|3335
1756232700000|2025-08-26 18:25:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|7651
1756233000000|2025-08-26 18:30:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11216.8|11212.8|31136
1756233300000|2025-08-26 18:35:00|||||||||2299
1756233600000|2025-08-26 18:40:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|6529
1756233900000|2025-08-26 18:45:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|4221
1756234200000|2025-08-26 18:50:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|5102
1756234500000|2025-08-26 18:55:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|20772
1756234800000|2025-08-26 19:00:00|||||||||78014
1756235100000|2025-08-26 19:05:00|||||||||9743
1756235400000|2025-08-26 19:10:00|||||||||4009
1756235700000|2025-08-26 19:15:00|||||||||804
1756236000000|2025-08-26 19:20:00|||||||||2844
1756236300000|2025-08-26 19:25:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|10406
1756236600000|2025-08-26 19:30:00|11221.5|11217.5|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|7948
1756236900000|2025-08-26 19:35:00|11220|11216|11221.5|11217.5|11221.5|11217.5|11220|11216|8365
1756237200000|2025-08-26 19:40:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|3196
1756237500000|2025-08-26 19:45:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|2393
1756237800000|2025-08-26 19:50:00|11223.1|11219.1|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|1849
1756238100000|2025-08-26 19:55:00|11223.1|11219.1|11221.5|11217.5|11223.1|11219.1|11221.5|11217.5|14329
1756238400000|2025-08-26 20:00:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|16140
1756238700000|2025-08-26 20:05:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|1962
1756239000000|2025-08-26 20:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|105827
1756239300000|2025-08-26 20:15:00|||||||||4286
1756239600000|2025-08-26 20:20:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|22739
1756239900000|2025-08-26 20:25:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|12197
1756240200000|2025-08-26 20:30:00|||||||||4902
1756240500000|2025-08-26 20:35:00|||||||||653
1756240800000|2025-08-26 20:40:00|||||||||1332
1756241100000|2025-08-26 20:45:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2861
1756241400000|2025-08-26 20:50:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2423
1756241700000|2025-08-26 20:55:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|13389
1756245600000|2025-08-26 22:00:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|2543
1756245900000|2025-08-26 22:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|2492
1756246200000|2025-08-26 22:10:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|3199
1756246500000|2025-08-26 22:15:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|190
1756246800000|2025-08-26 22:20:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|126
1756247100000|2025-08-26 22:25:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|247
1756247400000|2025-08-26 22:30:00|||||||||65
1756247700000|2025-08-26 22:35:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|181
1756248000000|2025-08-26 22:40:00|||||||||2
1756248300000|2025-08-26 22:45:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|149
1756248600000|2025-08-26 22:50:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|230
1756248900000|2025-08-26 22:55:00|||||||||11
1756249200000|2025-08-26 23:00:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|76
1756249500000|2025-08-26 23:05:00|||||||||2
1756249800000|2025-08-26 23:10:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|106
1756250100000|2025-08-26 23:15:00|||||||||61
1756250400000|2025-08-26 23:20:00|||||||||101
1756250700000|2025-08-26 23:25:00|||||||||44
1756251000000|2025-08-26 23:30:00|||||||||66
1756251300000|2025-08-26 23:35:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|333
1756251600000|2025-08-26 23:40:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|223
1756251900000|2025-08-26 23:45:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|625
1756252200000|2025-08-26 23:50:00|||||||||199
1756252500000|2025-08-26 23:55:00|||||||||348
1756252800000|2025-08-27 00:00:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|282
1756253100000|2025-08-27 00:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|214
1756253400000|2025-08-27 00:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|314
1756253700000|2025-08-27 00:15:00|||||||||1479
1756254000000|2025-08-27 00:20:00|11214.5|11210.5|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|315
1756254300000|2025-08-27 00:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|406
1756254600000|2025-08-27 00:30:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|221
1756254900000|2025-08-27 00:35:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|270
1756255200000|2025-08-27 00:40:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|431
1756255500000|2025-08-27 00:45:00|||||||||68
1756255800000|2025-08-27 00:50:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|985
1756256100000|2025-08-27 00:55:00|||||||||135
1756256400000|2025-08-27 01:00:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|1611
1756256700000|2025-08-27 01:05:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|447
1756257000000|2025-08-27 01:10:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|332
1756257300000|2025-08-27 01:15:00|||||||||77
1756257600000|2025-08-27 01:20:00|||||||||457
1756257900000|2025-08-27 01:25:00|||||||||459
1756258200000|2025-08-27 01:30:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11212.2|11208.2|533
1756258500000|2025-08-27 01:35:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|791
1756258800000|2025-08-27 01:40:00|||||||||289
1756259100000|2025-08-27 01:45:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|531
1756259400000|2025-08-27 01:50:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|231
1756259700000|2025-08-27 01:55:00|||||||||271
1756260000000|2025-08-27 02:00:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|278
1756260300000|2025-08-27 02:05:00|||||||||518
1756260600000|2025-08-27 02:10:00|||||||||167
1756260900000|2025-08-27 02:15:00|11214.5|11210.5|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|709
1756261200000|2025-08-27 02:20:00|||||||||439
1756261500000|2025-08-27 02:25:00|||||||||162
1756261800000|2025-08-27 02:30:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|432
1756262100000|2025-08-27 02:35:00|||||||||121
1756262400000|2025-08-27 02:40:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1638
1756262700000|2025-08-27 02:45:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|355
1756263000000|2025-08-27 02:50:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|305
1756263300000|2025-08-27 02:55:00|||||||||342
1756263600000|2025-08-27 03:00:00|||||||||623
1756263900000|2025-08-27 03:05:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|281
1756264200000|2025-08-27 03:10:00|11214.5|11210.5|11213.7|11209.7|11214.5|11210.5|11213.7|11209.7|132
1756264500000|2025-08-27 03:15:00|||||||||81
1756264800000|2025-08-27 03:20:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|633
1756265100000|2025-08-27 03:25:00|||||||||241
1756265400000|2025-08-27 03:30:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|110
1756265700000|2025-08-27 03:35:00|||||||||82
1756266000000|2025-08-27 03:40:00|||||||||268
1756266300000|2025-08-27 03:45:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|246
1756266600000|2025-08-27 03:50:00|||||||||93
1756266900000|2025-08-27 03:55:00|||||||||114
1756267200000|2025-08-27 04:00:00|||||||||168
1756267500000|2025-08-27 04:05:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|217
1756267800000|2025-08-27 04:10:00|||||||||89
1756268100000|2025-08-27 04:15:00|||||||||101
1756268400000|2025-08-27 04:20:00|||||||||198
1756268700000|2025-08-27 04:25:00|||||||||2372
1756269000000|2025-08-27 04:30:00|||||||||288
1756269300000|2025-08-27 04:35:00|||||||||116
1756269600000|2025-08-27 04:40:00|||||||||19
1756269900000|2025-08-27 04:45:00|||||||||20
1756270200000|2025-08-27 04:50:00|||||||||36
1756270500000|2025-08-27 04:55:00|||||||||46
1756270800000|2025-08-27 05:00:00|||||||||51
1756271100000|2025-08-27 05:05:00|||||||||69
1756271400000|2025-08-27 05:10:00|||||||||199
1756271700000|2025-08-27 05:15:00|||||||||32
1756272000000|2025-08-27 05:20:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|261
1756272300000|2025-08-27 05:25:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|872
1756272600000|2025-08-27 05:30:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|538
1756272900000|2025-08-27 05:35:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|526
1756273200000|2025-08-27 05:40:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|470
1756273500000|2025-08-27 05:45:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|340
1756273800000|2025-08-27 05:50:00|||||||||58
1756274100000|2025-08-27 05:55:00|||||||||122
1756274400000|2025-08-27 06:00:00|11212.9|11208.9|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|1315
1756274700000|2025-08-27 06:05:00|||||||||122
1756275000000|2025-08-27 06:10:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|882
1756275300000|2025-08-27 06:15:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|384
1756275600000|2025-08-27 06:20:00|||||||||245
1756275900000|2025-08-27 06:25:00|||||||||195
1756276200000|2025-08-27 06:30:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1451
1756276500000|2025-08-27 06:35:00|||||||||750
1756276800000|2025-08-27 06:40:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|648
1756277100000|2025-08-27 06:45:00|||||||||407
1756277400000|2025-08-27 06:50:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|1437
1756277700000|2025-08-27 06:55:00|||||||||344
1756278000000|2025-08-27 07:00:00|11209|11205|11210.6|11206.6|11212.2|11208.2|11209|11205|833
1756278300000|2025-08-27 07:05:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|817
1756278600000|2025-08-27 07:10:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|1552
1756278900000|2025-08-27 07:15:00|11212.2|11208.2|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|611
1756279200000|2025-08-27 07:20:00|||||||||412
1756279500000|2025-08-27 07:25:00|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|11212.2|11208.2|665
1756279800000|2025-08-27 07:30:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|2867
1756280100000|2025-08-27 07:35:00|||||||||1082
1756280400000|2025-08-27 07:40:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2156
1756280700000|2025-08-27 07:45:00|11213.7|11209.7|11216.8|11212.8|11218.4|11214.4|11213.7|11209.7|1462
1756281000000|2025-08-27 07:50:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|416
1756281300000|2025-08-27 07:55:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1394
1756281600000|2025-08-27 08:00:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|4585
1756281900000|2025-08-27 08:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|417
1756282200000|2025-08-27 08:10:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|1039
1756282500000|2025-08-27 08:15:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|2165
1756282800000|2025-08-27 08:20:00|||||||||347
1756283100000|2025-08-27 08:25:00|||||||||633
1756283400000|2025-08-27 08:30:00|11220|11216|11220|11216|11221.5|11217.5|11218.4|11214.4|15180
1756283700000|2025-08-27 08:35:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|282
1756284000000|2025-08-27 08:40:00|||||||||1640
1756284300000|2025-08-27 08:45:00|||||||||453
1756284600000|2025-08-27 08:50:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|814
1756284900000|2025-08-27 08:55:00|11220.8|11216.8|11220|11216|11221.5|11217.5|11220|11216|2542
1756285200000|2025-08-27 09:00:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1195
1756285500000|2025-08-27 09:05:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|1847
1756285800000|2025-08-27 09:10:00|||||||||509
1756286100000|2025-08-27 09:15:00|||||||||776
1756286400000|2025-08-27 09:20:00|||||||||571
1756286700000|2025-08-27 09:25:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|332
1756287000000|2025-08-27 09:30:00|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|11218.4|11214.4|65
1756287300000|2025-08-27 09:35:00|11216.8|11212.8|11218.4|11214.4|11218.4|11214.4|11216.8|11212.8|687
1756287600000|2025-08-27 09:40:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|2360
1756287900000|2025-08-27 09:45:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|751
1756288200000|2025-08-27 09:50:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1392
1756288500000|2025-08-27 09:55:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|8146
1756288800000|2025-08-27 10:00:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|9520
1756289100000|2025-08-27 10:05:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|2127
1756289400000|2025-08-27 10:10:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|1314
1756289700000|2025-08-27 10:15:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|1181
1756290000000|2025-08-27 10:20:00|11212.2|11208.2|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|4306
1756290300000|2025-08-27 10:25:00|||||||||595
1756290600000|2025-08-27 10:30:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|2207
1756290900000|2025-08-27 10:35:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1623
1756291200000|2025-08-27 10:40:00|11216.8|11212.8|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|1241
1756291500000|2025-08-27 10:45:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|739
1756291800000|2025-08-27 10:50:00|11215.3|11211.3|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|1018
1756292100000|2025-08-27 10:55:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|9789
1756292400000|2025-08-27 11:00:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|2393
1756292700000|2025-08-27 11:05:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|1533
1756293000000|2025-08-27 11:10:00|11212.2|11208.2|11212.2|11208.2|11213.7|11209.7|11212.2|11208.2|1207
1756293300000|2025-08-27 11:15:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|766
1756293600000|2025-08-27 11:20:00|||||||||536
1756293900000|2025-08-27 11:25:00|11213.7|11209.7|11213.7|11209.7|11213.7|11209.7|11212.2|11208.2|20242
1756294200000|2025-08-27 11:30:00|11212.2|11208.2|11216.8|11212.8|11216.8|11212.8|11212.2|11208.2|1131
1756294500000|2025-08-27 11:35:00|11215.3|11211.3|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|1145
1756294800000|2025-08-27 11:40:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|15498
1756295100000|2025-08-27 11:45:00|11213.7|11209.7|11216.8|11212.8|11216.8|11212.8|11213.7|11209.7|4842
1756295400000|2025-08-27 11:50:00|11218.4|11214.4|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|3990
1756295700000|2025-08-27 11:55:00|11218.4|11214.4|11213.7|11209.7|11218.4|11214.4|11213.7|11209.7|8721
1756296000000|2025-08-27 12:00:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11213.7|11209.7|17132
1756296300000|2025-08-27 12:05:00|11216.8|11212.8|11215.3|11211.3|11218.4|11214.4|11215.3|11211.3|27517
1756296600000|2025-08-27 12:10:00|11216.8|11212.8|11216.8|11212.8|11216.8|11212.8|11215.3|11211.3|12166
1756296900000|2025-08-27 12:15:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|1663
1756297200000|2025-08-27 12:20:00|11213.7|11209.7|11213.7|11209.7|11216.8|11212.8|11212.2|11208.2|26399
1756297500000|2025-08-27 12:25:00|11212.2|11208.2|11209|11205|11213.7|11209.7|11209|11205|4596
1756297800000|2025-08-27 12:30:00|11207.5|11203.5|11210.6|11206.6|11212.2|11208.2|11207.5|11203.5|5431
1756298100000|2025-08-27 12:35:00|11212.2|11208.2|11207.5|11203.5|11212.2|11208.2|11207.5|11203.5|4947
1756298400000|2025-08-27 12:40:00|11205.9|11201.9|11205.9|11201.9|11207.5|11203.5|11205.9|11201.9|3339
1756298700000|2025-08-27 12:45:00|11207.5|11203.5|11213.7|11209.7|11213.7|11209.7|11205.9|11201.9|5572
1756299000000|2025-08-27 12:50:00|11212.2|11208.2|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|2619
1756299300000|2025-08-27 12:55:00|11213.7|11209.7|11209|11205|11215.3|11211.3|11209|11205|2619
1756299600000|2025-08-27 13:00:00|11210.6|11206.6|11210.6|11206.6|11210.6|11206.6|11209|11205|4244
1756299900000|2025-08-27 13:05:00|11209|11205|11212.2|11208.2|11213.7|11209.7|11209|11205|2659
1756300200000|2025-08-27 13:10:00|11210.6|11206.6|11212.2|11208.2|11212.2|11208.2|11210.6|11206.6|1767
1756300500000|2025-08-27 13:15:00|11210.6|11206.6|11210.6|11206.6|11212.2|11208.2|11210.6|11206.6|10692
1756300800000|2025-08-27 13:20:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11209|11205|4860
1756301100000|2025-08-27 13:25:00|11213.7|11209.7|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|3074
1756301400000|2025-08-27 13:30:00|11210.6|11206.6|11212.2|11208.2|11213.7|11209.7|11210.6|11206.6|6110
1756301700000|2025-08-27 13:35:00|11210.6|11206.6|11212.2|11208.2|11215.3|11211.3|11210.6|11206.6|5135
1756302000000|2025-08-27 13:40:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|9340
1756302300000|2025-08-27 13:45:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|2407
1756302600000|2025-08-27 13:50:00|11216.8|11212.8|11216.8|11212.8|11218.4|11214.4|11216.8|11212.8|5203
1756302900000|2025-08-27 13:55:00|11215.3|11211.3|11212.2|11208.2|11216.8|11212.8|11212.2|11208.2|7303
1756303200000|2025-08-27 14:00:00|11210.6|11206.6|11209|11205|11212.2|11208.2|11209|11205|13724
1756303500000|2025-08-27 14:05:00|11207.5|11203.5|11207.5|11203.5|11209|11205|11205.9|11201.9|4260
1756303800000|2025-08-27 14:10:00|11209|11205|11210.6|11206.6|11210.6|11206.6|11209|11205|8428
1756304100000|2025-08-27 14:15:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11209|11205|4870
1756304400000|2025-08-27 14:20:00|11210.6|11206.6|11213.7|11209.7|11213.7|11209.7|11210.6|11206.6|9043
1756304700000|2025-08-27 14:25:00|11215.3|11211.3|11215.3|11211.3|11215.3|11211.3|11213.7|11209.7|3080
1756305000000|2025-08-27 14:30:00|11213.7|11209.7|11212.2|11208.2|11215.3|11211.3|11212.2|11208.2|6553
1756305300000|2025-08-27 14:35:00|11213.7|11209.7|11210.6|11206.6|11213.7|11209.7|11210.6|11206.6|3097
1756305600000|2025-08-27 14:40:00|11209|11205|11212.2|11208.2|11212.2|11208.2|11209|11205|3111
1756305900000|2025-08-27 14:45:00|11213.7|11209.7|11215.3|11211.3|11215.3|11211.3|11212.2|11208.2|1402
1756306200000|2025-08-27 14:50:00|11213.7|11209.7|11213.7|11209.7|11215.3|11211.3|11213.7|11209.7|7963
1756306500000|2025-08-27 14:55:00|11215.3|11211.3|11215.3|11211.3|11216.8|11212.8|11215.3|11211.3|4447
1756306800000|2025-08-27 15:00:00|11216.8|11212.8|11220|11216|11221.5|11217.5|11215.3|11211.3|4231
1756307100000|2025-08-27 15:05:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|5116
1756307400000|2025-08-27 15:10:00|11223.1|11219.1|11224.7|11220.7|11226.2|11222.2|11221.5|11217.5|3474
1756307700000|2025-08-27 15:15:00|11226.2|11222.2|11226.2|11222.2|11227.8|11223.8|11224.7|11220.7|8384
1756308000000|2025-08-27 15:20:00|11227.8|11223.8|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|11007
1756308300000|2025-08-27 15:25:00|11226.2|11222.2|11224.7|11220.7|11226.2|11222.2|11224.7|11220.7|84794
1756308600000|2025-08-27 15:30:00|11223.1|11219.1|11220|11216|11224.7|11220.7|11220|11216|9581
1756308900000|2025-08-27 15:35:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11220|11216|26512
1756309200000|2025-08-27 15:40:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1795
1756309500000|2025-08-27 15:45:00|11221.5|11217.5|11223.1|11219.1|11223.1|11219.1|11221.5|11217.5|1638
1756309800000|2025-08-27 15:50:00|11221.5|11217.5|11220|11216|11221.5|11217.5|11220|11216|12148
1756310100000|2025-08-27 15:55:00|11218.4|11214.4|11220|11216|11220|11216|11218.4|11214.4|1631
1756310400000|2025-08-27 16:00:00|11218.4|11214.4|11218.4|11214.4|11220|11216|11218.4|11214.4|11898
1756310700000|2025-08-27 16:05:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|6748
1756311000000|2025-08-27 16:10:00|11220|11216|11218.4|11214.4|11220|11216|11218.4|11214.4|1009
1756311300000|2025-08-27 16:15:00|11220|11216|11220|11216|11220|11216|11218.4|11214.4|1996
1756311600000|2025-08-27 16:20:00|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|11221.5|11217.5|6555
1756311900000|2025-08-27 16:25:00|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|11223.1|11219.1|1153
1756312200000|2025-08-27 16:30:00|11224.7|11220.7|11224.7|11220.7|11224.7|11220.7|11223.1|11219.1|15529
1756312500000|2025-08-27 16:35:00|11226.2|11222.2|11227.8|11223.8|11227.8|11223.8|11226.2|11222.2|1167
1756312800000|2025-08-27 16:40:00|11229.3|11225.3|11227.8|11223.8|11229.3|11225.3|11227.8|11223.8|4034
1756313100000|2025-08-27 16:45:00|11229.3|11225.3|11234|11230|11234|11230|11227.8|11223.8|3111
1756313400000|2025-08-27 16:50:00|11235.6|11231.6|11234|11230|11235.6|11231.6|11232.5|11228.5|3317
1756313700000|2025-08-27 16:55:00|11232.5|11228.5|11234|11230|11235.6|11231.6|11232.5|11228.5|1765
1756314000000|2025-08-27 17:00:00|11234.8|11230.8|11235.6|11231.6|11235.6|11231.6|11230.9|11226.9|11437
1756314300000|2025-08-27 17:05:00|11234.8|11230.8|11234|11230|11235.6|11231.6|11232.5|11228.5|1313
1756314600000|2025-08-27 17:10:00|11235.6|11231.6|11235.6|11231.6|11235.6|11231.6|11234|11230|1332
1756314900000|2025-08-27 17:15:00|11237.2|11233.2|11235.6|11231.6|11238.7|11234.7|11235.6|11231.6|2219
1756315200000|2025-08-27 17:20:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11235.6|11231.6|2112
1756315500000|2025-08-27 17:25:00|11237.9|11233.9|11235.6|11231.6|11237.9|11233.9|11235.6|11231.6|5860
1756315800000|2025-08-27 17:30:00|11237.2|11233.2|11237.2|11233.2|11237.2|11233.2|11235.6|11231.6|4190
1756316100000|2025-08-27 17:35:00|11235.6|11231.6|11237.2|11233.2|11237.2|11233.2|11234|11230|2868
1756316400000|2025-08-27 17:40:00|11237.9|11233.9|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|2689
1756316700000|2025-08-27 17:45:00|11237.2|11233.2|11238.7|11234.7|11238.7|11234.7|11237.2|11233.2|3259
1756317000000|2025-08-27 17:50:00|11240.3|11236.3|11237.2|11233.2|11240.3|11236.3|11237.2|11233.2|1066
1756317300000|2025-08-27 17:55:00|11238.7|11234.7|11240.3|11236.3|11241.8|11237.8|11238.7|11234.7|1617
1756317600000|2025-08-27 18:00:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|3253
1756317900000|2025-08-27 18:05:00|11241.8|11237.8|11238.7|11234.7|11241.8|11237.8|11238.7|11234.7|2579
1756318200000|2025-08-27 18:10:00|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|11240.3|11236.3|14835
1756318500000|2025-08-27 18:15:00|11241.8|11237.8|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|1090
1756318800000|2025-08-27 18:20:00|11241.8|11237.8|11241.8|11237.8|11243.4|11239.4|11241.8|11237.8|3154
1756319100000|2025-08-27 18:25:00|11243.4|11239.4|11243.4|11239.4|11243.4|11239.4|11241.8|11237.8|2927
1756319400000|2025-08-27 18:30:00|11241.8|11237.8|11240.3|11236.3|11243.4|11239.4|11240.3|11236.3|2709
1756319700000|2025-08-27 18:35:00|11241.8|11237.8|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|3946
1756320000000|2025-08-27 18:40:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|2295
1756320300000|2025-08-27 18:45:00|11240.3|11236.3|11241.8|11237.8|11241.8|11237.8|11240.3|11236.3|583
1756320600000|2025-08-27 18:50:00|11240.3|11236.3|11240.3|11236.3|11241.8|11237.8|11240.3|11236.3|2443
1756320900000|2025-08-27 18:55:00|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|11241.8|11237.8|14669
1756321200000|2025-08-27 19:00:00|||||||||3